1640829600000|2021-12-30 02:00:00|11189.4|11174.4|11183.9|11146.4|11189.4|11174.4|11181.9|11144.7|12
1640829610000|2021-12-30 02:00:10|11184.5|11147|11188|11150.5|11188.2|11150.7|11181.6|11144.1|9
1640829620000|2021-12-30 02:00:20|11188.3|11150.8|11167.1|11152.1|11188.5|11156.4|11167.1|11148|0
1640829630000|2021-12-30 02:00:30|11167.6|11152.6|11186.2|11148.7|11186.7|11153.3|11166.7|11135.2|2
1640829640000|2021-12-30 02:00:40|11186.5|11149|11186|11161|11187.7|11161|11184.2|11149|2
1640829650000|2021-12-30 02:00:50|11186.6|11161.6|11179.5|11164.5|11187|11164.7|11179|11161|4
1640829660000|2021-12-30 02:01:00|11179|11164|11179.5|11164.5|11179.5|11164.5|11179|11164|0
1640829670000|2021-12-30 02:01:10|11180.5|11165.5|11180.5|11165.5|11181|11166|11180.5|11165.5|2
1640829680000|2021-12-30 02:01:20|11180|11165|11178.5|11163.5|11180|11165|11178.5|11163.5|6
1640829690000|2021-12-30 02:01:30|11174.7|11159.7|11167.1|11152.1|11174.7|11159.7|11167.1|11149.1|2
1640829700000|2021-12-30 02:01:40|11167.4|11152.4|11170.1|11155.1|11170.1|11155.1|11167.1|11152.1|2
1640829710000|2021-12-30 02:01:50|11169.6|11154.6|11169.6|11154.6|11170.1|11155.1|11169.6|11154.6|0
1640829720000|2021-12-30 02:02:00|11170.1|11155.1|11173.6|11158.6|11173.6|11158.6|11170.1|11155.1|3
1640829730000|2021-12-30 02:02:10|11175.6|11160.6|11182.2|11157.2|11182.7|11164.9|11175.6|11156.4|4
1640829740000|2021-12-30 02:02:20|11175.9|11160.9|11175.1|11160.1|11175.9|11160.9|11175.1|11160.1|0
1640829750000|2021-12-30 02:02:30|11174.6|11159.6|11174.6|11159.6|11174.6|11159.6|11174.6|11159.6|0
1640829760000|2021-12-30 02:02:40|11170.6|11155.6|11168.7|11143.7|11170.6|11155.6|11167.9|11142.9|1
1640829770000|2021-12-30 02:02:50|11167.9|11142.9|11165.4|11150.4|11168.9|11150.4|11163.6|11142.4|1
1640829780000|2021-12-30 02:03:00|11165.6|11150.6|11166.9|11151.9|11166.9|11151.9|11165.6|11150.6|0
1640829790000|2021-12-30 02:03:10|11167.4|11152.4|11168.2|11153.2|11168.2|11153.2|11167.2|11152.2|0
1640829800000|2021-12-30 02:03:20|11169.5|11154.5|11168.5|11153.5|11169.5|11154.5|11168|11153|1
1640829810000|2021-12-30 02:03:30|11167.9|11142.9|11171.2|11133.7|11174.7|11143.4|11167.9|11133.7|9
1640829820000|2021-12-30 02:03:40|11171.6|11134.1|11171.6|11134.1|11171.6|11134.1|11171.6|11134.1|5
1640829830000|2021-12-30 02:03:50|11168.3|11143.3|11168.6|11143.6|11168.6|11143.6|11168.3|11143.3|0
1640829860000|2021-12-30 02:04:20|11168.3|11143.3|11168.3|11143.3|11168.3|11143.3|11168.3|11143.3|0
1640829870000|2021-12-30 02:04:30|11168.6|11143.6|11168.6|11143.6|11168.6|11143.6|11168.6|11143.6|0
1640829900000|2021-12-30 02:05:00|11169.4|11144.4|11165|11150|11169.5|11150.5|11165|11144|3
1640829910000|2021-12-30 02:05:10|11165.3|11150.3|11165.5|11150.5|11169|11151.5|11165.3|11144|0
1640829930000|2021-12-30 02:05:30|11166.5|11151.5|11168.3|11153.3|11168.3|11153.3|11166.5|11151.5|0
1640829990000|2021-12-30 02:06:30|11168|11153|11168|11153|11168|11153|11168|11153|0
1640830000000|2021-12-30 02:06:40|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|0
1640830060000|2021-12-30 02:07:40|11167.3|11152.3|11167.3|11152.3|11167.3|11152.3|11167.3|11152.3|0
1640830070000|2021-12-30 02:07:50|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|11167.6|11152.6|0
1640830150000|2021-12-30 02:09:10|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|0
1640830190000|2021-12-30 02:09:50|11168.6|11153.6|11168.6|11153.6|11168.6|11153.6|11168.6|11153.6|0
1640830200000|2021-12-30 02:10:00|11168.8|11153.8|11176.8|11151.8|11176.8|11155.9|11168.8|11151.8|3
1640830230000|2021-12-30 02:10:30|11176.3|11151.3|11176.3|11151.3|11176.3|11151.3|11176.3|11151.3|0
1640830250000|2021-12-30 02:10:50|11176.5|11151.5|11176.8|11151.8|11176.8|11151.8|11176.5|11151.5|1
1640830270000|2021-12-30 02:11:10|11176.3|11151.3|11176.3|11151.3|11176.3|11151.3|11176.3|11151.3|0
1640830290000|2021-12-30 02:11:30|11176.1|11151.1|11176.1|11151.1|11176.1|11151.1|11176.1|11151.1|0
1640830310000|2021-12-30 02:11:50|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|1
1640830340000|2021-12-30 02:12:20|11171.3|11156.3|11171.3|11156.3|11171.3|11156.3|11171.3|11156.3|0
1640830350000|2021-12-30 02:12:30|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|0
1640830370000|2021-12-30 02:12:50|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|1
1640830420000|2021-12-30 02:13:40|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|0
1640830430000|2021-12-30 02:13:50|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|1
1640830440000|2021-12-30 02:14:00|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|0
1640830490000|2021-12-30 02:14:50|11174.8|11159.8|11175.1|11160.1|11176.8|11161.8|11174.6|11159.6|13
1640830500000|2021-12-30 02:15:00|11176.7|11161.7|11180.4|11165.4|11180.4|11165.4|11176.7|11161.7|2
1640830510000|2021-12-30 02:15:10|11180.6|11165.6|11180.6|11165.6|11180.6|11165.6|11180.6|11165.6|0
1640830530000|2021-12-30 02:15:30|11183.6|11168.6|11183.6|11168.6|11183.6|11168.6|11183.6|11168.6|0
1640830540000|2021-12-30 02:15:40|11185.8|11170.8|11185.9|11170.9|11185.9|11170.9|11185.8|11170.8|1
1640830550000|2021-12-30 02:15:50|11186.1|11171.1|11186.1|11171.1|11186.1|11171.1|11186.1|11171.1|1
1640830590000|2021-12-30 02:16:30|11190.6|11175.6|11193.1|11178.1|11193.1|11178.1|11190.6|11175.6|2
1640830600000|2021-12-30 02:16:40|11195.1|11180.1|11192.1|11177.1|11195.1|11180.1|11192.1|11177.1|3
1640830610000|2021-12-30 02:16:50|11192.3|11177.3|11192.6|11177.6|11192.6|11177.6|11192.3|11177.3|1
1640830620000|2021-12-30 02:17:00|11192.9|11177.9|11195.4|11180.4|11195.4|11180.4|11192.9|11177.9|4
1640830630000|2021-12-30 02:17:10|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|0
1640830670000|2021-12-30 02:17:50|||||||||1
1640830680000|2021-12-30 02:18:00|11195.9|11180.9|11195.9|11180.9|11195.9|11180.9|11195.9|11180.9|4
1640830690000|2021-12-30 02:18:10|11212.7|11187.7|11212.5|11187.5|11212.7|11187.7|11212.5|11187.5|5
1640830700000|2021-12-30 02:18:20|11213.1|11188.1|11213.1|11188.1|11213.1|11188.1|11213.1|11188.1|0
1640830710000|2021-12-30 02:18:30|11213.3|11188.3|11213.3|11188.3|11213.3|11188.3|11213.3|11188.3|0
1640830730000|2021-12-30 02:18:50|11213.9|11188.9|11213.9|11188.9|11213.9|11188.9|11213.9|11188.9|1
1640830760000|2021-12-30 02:19:20|11213.3|11188.3|11213|11188|11213.3|11188.3|11213|11188|0
1640830770000|2021-12-30 02:19:30|11207.4|11192.4|11207.4|11192.4|11207.4|11192.4|11207.4|11192.4|0
1640830780000|2021-12-30 02:19:40|11206.5|11191.5|11206.5|11191.5|11206.5|11191.5|11206.5|11191.5|0
1640830790000|2021-12-30 02:19:50|11206.8|11191.8|11206.8|11191.8|11206.8|11191.8|11206.8|11191.8|1
1640830830000|2021-12-30 02:20:30|11208.9|11193.9|11210.3|11195.3|11210.3|11195.3|11208.9|11193.9|0
1640830850000|2021-12-30 02:20:50|||||||||1
1640830910000|2021-12-30 02:21:50|11211.5|11196.5|11211.5|11196.5|11211.5|11196.5|11211.5|11196.5|4
1640830930000|2021-12-30 02:22:10|11211.7|11196.7|11211.7|11196.7|11211.7|11196.7|11211.7|11196.7|0
1640830960000|2021-12-30 02:22:40|11211.5|11196.5|11211.5|11196.5|11211.5|11196.5|11211.5|11196.5|0
1640830970000|2021-12-30 02:22:50|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|1
1640831020000|2021-12-30 02:23:40|11212.6|11197.6|11212.8|11197.8|11212.8|11197.8|11212.6|11197.6|2
1640831030000|2021-12-30 02:23:50|||||||||2
1640831070000|2021-12-30 02:24:30|11212.5|11197.5|11212.5|11197.5|11212.5|11197.5|11212.5|11197.5|0
1640831090000|2021-12-30 02:24:50|||||||||1
1640831100000|2021-12-30 02:25:00|||||||||1
1640831150000|2021-12-30 02:25:50|||||||||1
1640831160000|2021-12-30 02:26:00|11210.7|11195.7|11210.7|11195.7|11210.7|11195.7|11210.7|11195.7|0
1640831180000|2021-12-30 02:26:20|11212.2|11197.2|11211.3|11196.3|11212.5|11197.5|11211.3|11196.3|0
1640831200000|2021-12-30 02:26:40|11208.3|11193.3|11208.3|11193.3|11208.3|11193.3|11208.3|11193.3|1
1640831210000|2021-12-30 02:26:50|11207.1|11192.1|11207.4|11192.4|11207.4|11192.4|11207.1|11192.1|1
1640831220000|2021-12-30 02:27:00|11205.9|11190.9|11205.6|11190.6|11205.9|11190.9|11205.6|11190.6|0
1640831270000|2021-12-30 02:27:50|||||||||1
1640831330000|2021-12-30 02:28:50|||||||||1
1640831360000|2021-12-30 02:29:20|||||||||1
1640831380000|2021-12-30 02:29:40|11207.1|11192.1|11207.1|11192.1|11207.1|11192.1|11207.1|11192.1|1
1640831400000|2021-12-30 02:30:00|11206.8|11191.8|11207.4|11192.4|11207.4|11192.4|11206.8|11191.8|16
1640831410000|2021-12-30 02:30:10|11206.8|11191.8|11206.8|11191.8|11206.8|11191.8|11206.8|11191.8|2
1640831420000|2021-12-30 02:30:20|11205.3|11190.3|11205.1|11190.1|11205.3|11190.3|11204.6|11189.6|3
1640831430000|2021-12-30 02:30:30|11193.3|11178.3|11193.6|11178.6|11193.6|11178.6|11193.3|11178.3|8
1640831440000|2021-12-30 02:30:40|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|11195.6|11180.6|0
1640831450000|2021-12-30 02:30:50|11199.1|11184.1|11199.1|11184.1|11199.1|11184.1|11199.1|11184.1|1
1640831480000|2021-12-30 02:31:20|11205|11180|11205|11180|11205|11180|11205|11180|0
1640831500000|2021-12-30 02:31:40|11198.8|11183.8|11198.6|11183.6|11198.8|11183.8|11198.6|11183.6|0
1640831510000|2021-12-30 02:31:50|11198|11183|11197.4|11182.4|11198|11183|11197.4|11182.4|0
1640831520000|2021-12-30 02:32:00|11197.9|11182.9|11197.9|11182.9|11197.9|11182.9|11197.9|11182.9|0
1640831530000|2021-12-30 02:32:10|11197.7|11182.7|11203.5|11188.5|11203.5|11188.5|11197.7|11182.7|2
1640831580000|2021-12-30 02:33:00|11205.3|11190.3|11205.3|11190.3|11205.3|11190.3|11205.3|11190.3|4
1640831620000|2021-12-30 02:33:40|11206.3|11191.3|11206.3|11191.3|11206.3|11191.3|11206.3|11191.3|0
1640831630000|2021-12-30 02:33:50|11208.1|11193.1|11208.9|11193.9|11208.9|11193.9|11208.1|11193.1|0
1640831650000|2021-12-30 02:34:10|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|0
1640831660000|2021-12-30 02:34:20|11210|11195|11210|11195|11210|11195|11210|11195|0
1640831690000|2021-12-30 02:34:50|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|11209.7|11194.7|0
1640831700000|2021-12-30 02:35:00|11210|11195|11210|11195|11210|11195|11210|11195|0
1640831760000|2021-12-30 02:36:00|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|11210.3|11195.3|0
1640831950000|2021-12-30 02:39:10|11209.5|11194.5|11208|11193|11209.5|11194.5|11208|11193|2
1640832300000|2021-12-30 02:45:00|11208.2|11193.2|11208.8|11193.8|11208.8|11193.8|11208.2|11193.2|1
1640832330000|2021-12-30 02:45:30|11208.3|11193.3|11208.3|11193.3|11208.3|11193.3|11208.3|11193.3|0
1640832410000|2021-12-30 02:46:50|11205.5|11190.5|11205.5|11190.5|11205.5|11190.5|11205.5|11190.5|0
1640832670000|2021-12-30 02:51:10|11205.4|11190.4|11205.4|11190.4|11205.4|11190.4|11205.4|11190.4|0
1640832720000|2021-12-30 02:52:00|||||||||1
1640832730000|2021-12-30 02:52:10|11206.9|11191.9|11206.9|11191.9|11206.9|11191.9|11206.9|11191.9|0
1640832890000|2021-12-30 02:54:50|11206|11191|11205.4|11190.4|11206|11191|11205.4|11190.4|0
1640832900000|2021-12-30 02:55:00|||||||||1
1640833090000|2021-12-30 02:58:10|11205.1|11190.1|11204.9|11189.9|11205.1|11190.1|11204.9|11189.9|2
1640833130000|2021-12-30 02:58:50|11206.5|11191.5|11206.5|11191.5|11206.5|11191.5|11206.5|11191.5|1
1640833310000|2021-12-30 03:01:50|11204.1|11189.1|11202.9|11187.9|11204.1|11189.1|11202.9|11187.9|0
1640833330000|2021-12-30 03:02:10|11197.5|11182.5|11197.5|11182.5|11197.5|11182.5|11197.5|11182.5|1
1640833340000|2021-12-30 03:02:20|11196.5|11181.5|11196.5|11181.5|11196.5|11181.5|11196.5|11181.5|0
1640833610000|2021-12-30 03:06:50|11195.9|11180.9|11195.5|11180.5|11195.9|11180.9|11195.5|11180.5|0
1640833670000|2021-12-30 03:07:50|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|0
1640833860000|2021-12-30 03:11:00|11192.9|11177.9|11192.9|11177.9|11192.9|11177.9|11192.9|11177.9|0
1640833940000|2021-12-30 03:12:20|11193|11178|11193|11178|11193|11178|11193|11178|0
1640833980000|2021-12-30 03:13:00|11194.1|11179.1|11194.1|11179.1|11194.1|11179.1|11194.1|11179.1|0
1640834210000|2021-12-30 03:16:50|11191.5|11176.5|11190.6|11175.6|11191.5|11176.5|11190.6|11175.6|1
1640834220000|2021-12-30 03:17:00|11189.7|11174.7|11190.2|11175.2|11190.2|11175.2|11189.3|11174.3|1
1640834230000|2021-12-30 03:17:10|11191|11176|11191|11176|11191|11176|11191|11176|2
1640834240000|2021-12-30 03:17:20|||||||||1
1640834370000|2021-12-30 03:19:30|11191.3|11176.3|11191.5|11176.5|11191.5|11176.5|11191.3|11176.3|0
1640834500000|2021-12-30 03:21:40|11191.1|11176.1|11191.1|11176.1|11191.1|11176.1|11191.1|11176.1|0
1640834980000|2021-12-30 03:29:40|||||||||1
1640834990000|2021-12-30 03:29:50|||||||||1
1640835390000|2021-12-30 03:36:30|11176.6|11161.6|11176.6|11161.6|11176.6|11161.6|11176.6|11161.6|1
1640835400000|2021-12-30 03:36:40|11179.9|11164.9|11196.3|11158.8|11196.3|11164.9|11179.9|11158.3|21
1640835480000|2021-12-30 03:38:00|11196.5|11159|11196.3|11158.8|11196.5|11159|11195.8|11158.3|3
1640835590000|2021-12-30 03:39:50|11196.6|11159.1|11196.8|11159.3|11196.8|11159.3|11196.6|11159.1|0
1640835650000|2021-12-30 03:40:50|11197.3|11159.8|11197.3|11159.8|11197.3|11159.8|11197.3|11159.8|0
1640836170000|2021-12-30 03:49:30|11197.5|11160|11197.5|11160|11197.5|11160|11197.5|11160|0
1640836410000|2021-12-30 03:53:30|11190.4|11175.4|11190.4|11175.4|11190.4|11175.4|11190.4|11175.4|0
1640836420000|2021-12-30 03:53:40|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|1
1640836440000|2021-12-30 03:54:00|11193.8|11178.8|11193.8|11178.8|11193.8|11178.8|11193.8|11178.8|0
1640836450000|2021-12-30 03:54:10|11194.2|11179.2|11194.2|11179.2|11194.2|11179.2|11194.2|11179.2|4
1640836470000|2021-12-30 03:54:30|11193.7|11178.7|11193.7|11178.7|11193.7|11178.7|11193.7|11178.7|1
1640836480000|2021-12-30 03:54:40|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|11193.2|11178.2|0
1640836490000|2021-12-30 03:54:50|11193.7|11178.7|11194|11179|11194|11179|11193.7|11178.7|0
1640836500000|2021-12-30 03:55:00|11194.2|11179.2|11194.2|11179.2|11194.2|11179.2|11194.2|11179.2|0
1640836510000|2021-12-30 03:55:10|11195.2|11180.2|11196.2|11181.2|11196.2|11181.2|11195.2|11180.2|1
1640836520000|2021-12-30 03:55:20|11195.7|11180.7|11195.7|11180.7|11195.7|11180.7|11195.7|11180.7|0
1640836530000|2021-12-30 03:55:30|11196|11181|11196|11181|11196|11181|11196|11181|2
1640836540000|2021-12-30 03:55:40|11196.2|11181.2|11197.2|11182.2|11197.2|11182.2|11196.2|11181.2|1
1640836550000|2021-12-30 03:55:50|11197.5|11182.5|11197.7|11182.7|11197.7|11182.7|11197.5|11182.5|0
1640836560000|2021-12-30 03:56:00|||||||||1
1640836570000|2021-12-30 03:56:10|11197.9|11182.9|11193.9|11168.9|11198.2|11183.2|11193.9|11168.9|2
1640836590000|2021-12-30 03:56:30|11193.7|11168.7|11193.7|11168.7|11193.7|11168.7|11193.7|11168.7|0
1640836670000|2021-12-30 03:57:50|11194.9|11169.9|11202.5|11165|11202.5|11169.9|11194.9|11165|5
1640836740000|2021-12-30 03:59:00|11197.5|11182.5|11197.5|11182.5|11197.5|11182.5|11197.5|11182.5|0
1640836750000|2021-12-30 03:59:10|11201.7|11186.7|11203|11165.5|11203|11186.7|11201.7|11165.5|1
1640836780000|2021-12-30 03:59:40|11202.2|11164.7|11202.2|11164.7|11202.2|11164.7|11202.2|11164.7|0
1640836870000|2021-12-30 04:01:10|11202.1|11164.6|11202.1|11164.6|11202.1|11164.6|11202.1|11164.6|0
1640837040000|2021-12-30 04:04:00|11201.9|11164.4|11201.9|11164.4|11201.9|11164.4|11201.9|11164.4|0
1640837090000|2021-12-30 04:04:50|11202.9|11165.4|11202.9|11165.4|11202.9|11165.4|11202.9|11165.4|0
1640837230000|2021-12-30 04:07:10|11203.4|11165.9|11203.4|11165.9|11203.4|11165.9|11203.4|11165.9|0
1640837250000|2021-12-30 04:07:30|11203.6|11166.1|11204.5|11167|11204.5|11167|11203.6|11166.1|1
1640837260000|2021-12-30 04:07:40|11204.9|11167.4|11204.9|11167.4|11204.9|11167.4|11204.9|11167.4|0
1640838470000|2021-12-30 04:27:50|11202.1|11187.1|11202.1|11187.1|11202.1|11187.1|11202.1|11187.1|0
1640838780000|2021-12-30 04:33:00|11213.4|11188.4|11213.4|11188.4|11213.4|11188.4|11213.4|11188.4|5
1640838790000|2021-12-30 04:33:10|11204.8|11189.8|11205.4|11190.4|11205.4|11190.4|11204.6|11189.6|0
1640839060000|2021-12-30 04:37:40|11204.5|11167|11204.5|11167|11204.5|11167|11204.5|11167|24
1640839120000|2021-12-30 04:38:40|||||||||5
1640839140000|2021-12-30 04:39:00|11204.3|11166.8|11204.3|11166.8|11204.3|11166.8|11204.3|11166.8|0
1640839170000|2021-12-30 04:39:30|11204.6|11167.1|11205|11167.5|11205|11167.5|11204.6|11167.1|0
1640839390000|2021-12-30 04:43:10|11204.4|11166.9|11204.4|11166.9|11204.4|11166.9|11204.4|11166.9|0
1640839420000|2021-12-30 04:43:40|11204.2|11166.7|11204.2|11166.7|11204.2|11166.7|11204.2|11166.7|0
1640839680000|2021-12-30 04:48:00|11204.1|11166.6|11204.1|11166.6|11204.1|11166.6|11204.1|11166.6|0
1640839690000|2021-12-30 04:48:10|11204.6|11167.1|11204.6|11167.1|11204.6|11167.1|11204.6|11167.1|0
1640839700000|2021-12-30 04:48:20|11204.3|11166.8|11204.3|11166.8|11204.3|11166.8|11204.3|11166.8|0
1640839820000|2021-12-30 04:50:20|11204.6|11167.1|11204.6|11167.1|11204.6|11167.1|11204.6|11167.1|0
1640839890000|2021-12-30 04:51:30|11204.3|11166.8|11204.3|11166.8|11204.3|11166.8|11204.3|11166.8|0
1640840200000|2021-12-30 04:56:40|11204.6|11167.1|11204.3|11166.8|11204.6|11167.1|11204.3|11166.8|0
1640840330000|2021-12-30 04:58:50|11204.6|11167.1|11204.9|11167.4|11204.9|11167.4|11204.6|11167.1|0
1640840340000|2021-12-30 04:59:00|11205.1|11167.6|11205.1|11167.6|11205.1|11167.6|11205.1|11167.6|0
1640840360000|2021-12-30 04:59:20|11205.8|11168.3|11206.9|11169.4|11206.9|11169.4|11205.8|11168.3|0
1640840370000|2021-12-30 04:59:30|11207.1|11169.6|11207.1|11169.6|11207.1|11169.6|11207.1|11169.6|0
1640840670000|2021-12-30 05:04:30|11207.9|11170.4|11208.4|11170.9|11208.4|11170.9|11207.9|11170.4|0
1640840680000|2021-12-30 05:04:40|11208.1|11170.6|11208.1|11170.6|11208.1|11170.6|11208.1|11170.6|0
1640840880000|2021-12-30 05:08:00|11201.3|11176.3|11201.3|11176.3|11201.3|11176.3|11201.3|11176.3|0
1640840890000|2021-12-30 05:08:10|11200.9|11175.9|11200.9|11175.9|11200.9|11175.9|11200.9|11175.9|0
1640840930000|2021-12-30 05:08:50|11199.9|11174.9|11200.7|11175.7|11200.7|11175.7|11199.9|11174.9|0
1640841150000|2021-12-30 05:12:30|11200.6|11175.6|11200.6|11175.6|11200.6|11175.6|11200.6|11175.6|0
1640841300000|2021-12-30 05:15:00|11207.8|11170.3|11207.8|11170.3|11207.8|11170.3|11207.8|11170.3|0
1640841310000|2021-12-30 05:15:10|11207.5|11170|11207.5|11170|11207.5|11170|11207.5|11170|0
1640841570000|2021-12-30 05:19:30|11199.8|11174.8|11199.8|11174.8|11199.8|11174.8|11199.8|11174.8|0
1640842230000|2021-12-30 05:30:30|11191.8|11176.8|11191.8|11176.8|11191.8|11176.8|11191.8|11176.8|0
1640842240000|2021-12-30 05:30:40|11190.2|11175.2|11192.8|11167.8|11192.8|11175.2|11190.2|11167.8|1
1640842260000|2021-12-30 05:31:00|11200.6|11163.1|11200.6|11163.1|11200.6|11163.1|11200.6|11163.1|11
1640842310000|2021-12-30 05:31:50|11199.8|11162.3|11199.8|11162.3|11199.8|11162.3|11199.8|11162.3|0
1640842320000|2021-12-30 05:32:00|11193.8|11168.8|11193.8|11168.8|11193.8|11168.8|11193.8|11168.8|0
1640843320000|2021-12-30 05:48:40|11202.2|11164.7|11203.2|11165.7|11203.2|11165.7|11202.2|11164.7|2
1640843350000|2021-12-30 05:49:10|11203|11165.5|11203|11165.5|11203|11165.5|11203|11165.5|0
1640843370000|2021-12-30 05:49:30|11202|11164.5|11202|11164.5|11202|11164.5|11202|11164.5|0
1640843410000|2021-12-30 05:50:10|11201.4|11163.9|11200.7|11163.2|11201.4|11163.9|11200.5|11163|1
1640843420000|2021-12-30 05:50:20|11194.8|11169.8|11194.8|11169.8|11194.8|11169.8|11194.8|11169.8|0
1640843430000|2021-12-30 05:50:30|11195|11170|11195|11170|11195|11170|11195|11170|0
1640843500000|2021-12-30 05:51:40|11200.9|11163.4|11195|11170|11200.9|11170|11194.8|11163.4|0
1640843610000|2021-12-30 05:53:30|11194.8|11169.8|11194.8|11169.8|11194.8|11169.8|11194.8|11169.8|0
1640843810000|2021-12-30 05:56:50|||||||||10
1640843820000|2021-12-30 05:57:00|||||||||2
1640843830000|2021-12-30 05:57:10|11195|11170|11195|11170|11195|11170|11195|11170|0
1640843840000|2021-12-30 05:57:20|11195.3|11170.3|11195.3|11170.3|11195.3|11170.3|11195.3|11170.3|0
1640844030000|2021-12-30 06:00:30|11195.2|11170.2|11195.2|11170.2|11195.2|11170.2|11195.2|11170.2|0
1640844570000|2021-12-30 06:09:30|11194.7|11169.7|11194.7|11169.7|11194.7|11169.7|11194.7|11169.7|0
1640844660000|2021-12-30 06:11:00|11195|11170|11195.2|11170.2|11195.2|11170.2|11195|11170|0
1640844770000|2021-12-30 06:12:50|11195.9|11170.9|11195.9|11170.9|11195.9|11170.9|11195.9|11170.9|0
1640844780000|2021-12-30 06:13:00|11196.2|11171.2|11196.2|11171.2|11196.2|11171.2|11196.2|11171.2|0
1640844850000|2021-12-30 06:14:10|11196.7|11171.7|11196.7|11171.7|11196.7|11171.7|11196.7|11171.7|0
1640844870000|2021-12-30 06:14:30|11204.5|11167|11197.7|11172.7|11205.5|11173.2|11197.7|11167|0
1640844900000|2021-12-30 06:15:00|11206.9|11169.4|11206.9|11169.4|11206.9|11169.4|11206.9|11169.4|2
1640844910000|2021-12-30 06:15:10|11206.6|11169.1|11206.6|11169.1|11206.6|11169.1|11206.6|11169.1|0
1640844930000|2021-12-30 06:15:30|11207.6|11170.1|11199.2|11174.2|11207.6|11175.1|11199.2|11169|0
1640844960000|2021-12-30 06:16:00|11198.7|11173.7|11198.7|11173.7|11198.7|11173.7|11198.7|11173.7|0
1640844970000|2021-12-30 06:16:10|11198.4|11173.4|11197.2|11172.2|11198.7|11173.7|11197.2|11172.2|0
1640845120000|2021-12-30 06:18:40|11197.7|11172.7|11197.7|11172.7|11197.7|11172.7|11197.7|11172.7|0
1640845370000|2021-12-30 06:22:50|11196.7|11171.7|11197.7|11172.7|11197.7|11172.7|11196.7|11171.7|0
1640845510000|2021-12-30 06:25:10|11197.2|11172.2|11196.7|11171.7|11197.2|11172.2|11196.7|11171.7|0
1640845520000|2021-12-30 06:25:20|11197.2|11172.2|11190.7|11175.7|11197.2|11175.7|11190.7|11171.2|0
1640845550000|2021-12-30 06:25:50|11192.5|11177.5|11192.5|11177.5|11192.5|11177.5|11192.5|11177.5|0
1640845560000|2021-12-30 06:26:00|11198.6|11173.6|11198.6|11173.6|11198.6|11173.6|11198.6|11173.6|1
1640845570000|2021-12-30 06:26:10|11197.6|11172.6|11196.6|11171.6|11198.4|11173.4|11196.6|11171.6|0
1640845580000|2021-12-30 06:26:20|11197.6|11172.6|11197.6|11172.6|11197.6|11172.6|11197.6|11172.6|0
1640845790000|2021-12-30 06:29:50|11197.3|11172.3|11197.1|11172.1|11197.3|11172.3|11197.1|11172.1|0
1640845800000|2021-12-30 06:30:00|11197.4|11172.4|11199|11174|11199|11174|11197.4|11172.4|0
1640845980000|2021-12-30 06:33:00|11198.6|11173.6|11198.3|11173.3|11198.6|11173.6|11198.3|11173.3|1
1640845990000|2021-12-30 06:33:10|11198.5|11173.5|11198.5|11173.5|11198.5|11173.5|11198.5|11173.5|0
1640846000000|2021-12-30 06:33:20|11198.8|11173.8|11199|11174|11199|11174|11198.8|11173.8|0
1640846030000|2021-12-30 06:33:50|11194.3|11179.3|11194.3|11179.3|11194.3|11179.3|11194.3|11179.3|0
1640846040000|2021-12-30 06:34:00|11194.5|11179.5|11194.5|11179.5|11194.5|11179.5|11194.5|11179.5|0
1640846050000|2021-12-30 06:34:10|11194.3|11179.3|11194.3|11179.3|11194.3|11179.3|11194.3|11179.3|0
1640846110000|2021-12-30 06:35:10|11198.3|11173.3|11195.1|11180.1|11198.3|11180.1|11195.1|11173.3|8
1640846140000|2021-12-30 06:35:40|11196.6|11171.6|11196.6|11171.6|11196.6|11171.6|11196.6|11171.6|0
1640846150000|2021-12-30 06:35:50|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|0
1640846220000|2021-12-30 06:37:00|11190.2|11175.2|11194.6|11169.6|11194.6|11175.2|11190.2|11169.6|1
1640846260000|2021-12-30 06:37:40|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|0
1640846270000|2021-12-30 06:37:50|11187.6|11172.6|11186.6|11171.6|11187.6|11172.6|11186.6|11171.6|0
1640846280000|2021-12-30 06:38:00|11189.8|11174.8|11189.8|11174.8|11189.8|11174.8|11189.8|11174.8|0
1640846290000|2021-12-30 06:38:10|11189.5|11174.5|11189.5|11174.5|11189.5|11174.5|11189.5|11174.5|0
1640846310000|2021-12-30 06:38:30|11188.1|11173.1|11190.1|11175.1|11190.1|11175.1|11188.1|11173.1|1
1640846340000|2021-12-30 06:39:00|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|0
1640846380000|2021-12-30 06:39:40|11190.1|11175.1|11190.1|11175.1|11190.1|11175.1|11190.1|11175.1|0
1640846400000|2021-12-30 06:40:00|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|11190.6|11175.6|0
1640846480000|2021-12-30 06:41:20|11196.2|11171.2|11191.1|11176.1|11196.2|11176.1|11191.1|11171.2|0
1640846520000|2021-12-30 06:42:00|11190.5|11175.5|11190.5|11175.5|11190.5|11175.5|11190.5|11175.5|0
1640846530000|2021-12-30 06:42:10|11190.1|11175.1|11190.1|11175.1|11190.1|11175.1|11190.1|11175.1|0
1640846640000|2021-12-30 06:44:00|11189.9|11174.9|11188.6|11173.6|11189.9|11174.9|11188.6|11173.6|1
1640846650000|2021-12-30 06:44:10|11187.4|11172.4|11186.6|11171.6|11187.4|11172.4|11186.6|11171.6|0
1640846660000|2021-12-30 06:44:20|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|0
1640846670000|2021-12-30 06:44:30|||||||||1
1640846680000|2021-12-30 06:44:40|11189.1|11174.1|11188.3|11173.3|11189.1|11174.1|11188.3|11173.3|0
1640846700000|2021-12-30 06:45:00|11188.1|11173.1|11186.6|11171.6|11188.1|11173.1|11186.6|11171.6|0
1640846820000|2021-12-30 06:47:00|11183.8|11168.8|11185.1|11170.1|11185.1|11170.1|11183.8|11168.8|1
1640846830000|2021-12-30 06:47:10|11185.6|11170.6|11192.9|11167.9|11192.9|11170.6|11185.6|11166.5|1
1640846840000|2021-12-30 06:47:20|11189.3|11174.3|11190.1|11175.1|11190.1|11175.1|11189.3|11174.3|0
1640846860000|2021-12-30 06:47:40|11196.1|11171.1|11196.6|11171.6|11196.6|11171.6|11196.1|11171.1|0
1640846880000|2021-12-30 06:48:00|11192.1|11177.1|11192.1|11177.1|11192.1|11177.1|11192.1|11177.1|0
1640846890000|2021-12-30 06:48:10|11192.6|11177.6|11192.6|11177.6|11192.6|11177.6|11192.6|11177.6|0
1640846910000|2021-12-30 06:48:30|11192.5|11177.5|11192|11177|11192.5|11177.5|11192|11177|0
1640846950000|2021-12-30 06:49:10|11196.1|11171.1|11195.5|11170.5|11196.1|11171.1|11195.5|11170.5|0
1640847010000|2021-12-30 06:50:10|11190.8|11175.8|11191|11176|11191|11176|11190.8|11175.8|0
1640847320000|2021-12-30 06:55:20|11192|11177|11192|11177|11192|11177|11192|11177|0
1640847390000|2021-12-30 06:56:30|11191.7|11176.7|11194.7|11169.7|11194.7|11176.7|11191.7|11169.7|0
1640847400000|2021-12-30 06:56:40|11193.5|11168.5|11195.5|11170.5|11195.5|11170.5|11193.5|11168.5|0
1640847490000|2021-12-30 06:58:10|11202.3|11177.3|11205.1|11190.1|11205.1|11190.1|11202.3|11177.3|8
1640847520000|2021-12-30 06:58:40|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|0
1640847540000|2021-12-30 06:59:00|11209|11194|11210|11195|11210.3|11195.3|11209|11194|2
1640847560000|2021-12-30 06:59:20|11210.6|11195.6|11211.7|11196.7|11212|11197|11210.6|11195.6|0
1640847570000|2021-12-30 06:59:30|11212|11197|11212.2|11197.2|11212.2|11197.2|11212|11197|0
1640847580000|2021-12-30 06:59:40|11220.3|11195.3|11216|11201|11220.3|11201|11216|11195.3|4
1640847600000|2021-12-30 07:00:00|11216.2|11201.2|11216.4|11201.4|11221.5|11201.4|11216.2|11196.5|0
1640847610000|2021-12-30 07:00:10|11216.2|11201.2|11218.9|11193.9|11220|11201.2|11216.2|11193.9|0
1640847640000|2021-12-30 07:00:40|11216.6|11201.6|11220.2|11182.7|11220.2|11201.6|11216.6|11182.7|2
1640847670000|2021-12-30 07:01:10|11215.6|11190.6|11215.8|11190.8|11215.8|11190.8|11215.6|11190.6|1
1640847720000|2021-12-30 07:02:00|11215.5|11190.5|11215.5|11190.5|11215.5|11190.5|11215.5|11190.5|0
1640847790000|2021-12-30 07:03:10|11213.6|11188.6|11212.7|11187.7|11213.6|11188.6|11212.7|11187.7|0
1640847800000|2021-12-30 07:03:20|11212.4|11187.4|11212.2|11187.2|11212.7|11187.7|11212.2|11187.2|0
1640847880000|2021-12-30 07:04:40|11209.2|11184.2|11209.2|11184.2|11209.2|11184.2|11209.2|11184.2|1
1640847890000|2021-12-30 07:04:50|11209.7|11184.7|11208.9|11183.9|11210.2|11185.2|11208.9|11183.9|0
1640847900000|2021-12-30 07:05:00|11208.7|11183.7|11222.7|11185.2|11223.2|11191.6|11208.7|11183.7|1
1640847910000|2021-12-30 07:05:10|11222.4|11184.9|11213.7|11188.7|11222.4|11190.5|11213.7|11184.9|0
1640847930000|2021-12-30 07:05:30|11208.2|11193.2|11212.7|11187.7|11212.7|11193.2|11208.2|11187.5|0
1640847940000|2021-12-30 07:05:40|11212.1|11187.1|11208.2|11183.2|11212.6|11191.5|11205.7|11183.2|0
1640847950000|2021-12-30 07:05:50|11207.7|11182.7|11204.7|11189.7|11207.7|11190.2|11204.7|11182.7|0
1640847960000|2021-12-30 07:06:00|11204.4|11189.4|11204|11189|11204.4|11189.4|11204|11189|0
1640847970000|2021-12-30 07:06:10|11212.3|11187.3|11213.1|11188.1|11213.1|11192.5|11207|11187.3|0
1640848000000|2021-12-30 07:06:40|11213.7|11188.7|11213.7|11188.7|11213.7|11188.7|11213.7|11188.7|0
1640848050000|2021-12-30 07:07:30|11213.3|11188.3|11213.3|11188.3|11213.3|11188.3|11213.3|11188.3|0
1640848330000|2021-12-30 07:12:10|11213.5|11188.5|11213.5|11188.5|11213.5|11188.5|11213.5|11188.5|0
1640848420000|2021-12-30 07:13:40|11214|11189|11213.5|11188.5|11214|11189|11213.5|11188.5|0
1640848830000|2021-12-30 07:20:30|11217.3|11179.8|11217.3|11179.8|11217.3|11179.8|11217.3|11179.8|1
1640848840000|2021-12-30 07:20:40|11216.8|11179.3|11216.8|11179.3|11216.8|11179.3|11216.8|11179.3|0
1640848860000|2021-12-30 07:21:00|11217.1|11179.6|11217.1|11179.6|11217.1|11179.6|11217.1|11179.6|0
1640848920000|2021-12-30 07:22:00|11212.9|11187.9|11212.9|11187.9|11212.9|11187.9|11212.9|11187.9|0
1640848930000|2021-12-30 07:22:10|11213.4|11188.4|11205.1|11190.1|11213.4|11190.6|11200.6|11185.6|0
1640848940000|2021-12-30 07:22:20|11200.1|11185.1|11202.9|11187.9|11205.1|11190.1|11199.6|11184.6|0
1640848970000|2021-12-30 07:22:50|11208.4|11183.4|11202.9|11187.9|11208.4|11187.9|11202.9|11183.4|0
1640849000000|2021-12-30 07:23:20|11207.6|11182.6|11207.6|11182.6|11207.6|11182.6|11207.6|11182.6|0
1640849220000|2021-12-30 07:27:00|11197.4|11172.4|11197.4|11172.4|11197.4|11172.4|11197.4|11172.4|1
1640849240000|2021-12-30 07:27:20|11196.8|11171.8|11196.8|11171.8|11196.8|11171.8|11196.8|11171.8|0
1640849250000|2021-12-30 07:27:30|11196|11171|11196.6|11171.6|11196.6|11171.6|11195.5|11170.5|0
1640849260000|2021-12-30 07:27:40|11197.2|11172.2|11197|11172|11198|11173|11197|11172|0
1640849270000|2021-12-30 07:27:50|11186.2|11171.2|11188.2|11173.2|11190|11175|11186.2|11171.2|1
1640849280000|2021-12-30 07:28:00|11188|11173|11188|11173|11189|11174|11188|11173|0
1640849290000|2021-12-30 07:28:10|11187.3|11172.3|11187.3|11172.3|11187.3|11172.3|11187.3|11172.3|0
1640849310000|2021-12-30 07:28:30|11192.9|11167.9|11193.5|11168.5|11193.8|11168.8|11192.9|11167.9|0
1640849320000|2021-12-30 07:28:40|11193.3|11168.3|11193.3|11168.3|11193.3|11168.3|11193.3|11168.3|0
1640849340000|2021-12-30 07:29:00|11194.1|11169.1|11188.8|11173.8|11194.1|11173.8|11188.8|11169.1|0
1640849350000|2021-12-30 07:29:10|11189.4|11174.4|11194.5|11169.5|11194.5|11175|11189.4|11169.5|0
1640849370000|2021-12-30 07:29:30|11197.5|11172.5|11199|11174|11199|11174|11197.5|11172.5|0
1640849380000|2021-12-30 07:29:40|11201.9|11176.9|11213.8|11176.3|11213.8|11178|11201.9|11173.8|0
1640849390000|2021-12-30 07:29:50|11212.2|11174.7|11212.2|11174.7|11212.2|11174.7|11212.2|11174.7|0
1640849400000|2021-12-30 07:30:00|11211.7|11174.2|11212.7|11175.2|11212.7|11175.2|11211.7|11174.2|0
1640849420000|2021-12-30 07:30:20|11206.2|11181.2|11206.2|11181.2|11206.2|11181.2|11206.2|11181.2|0
1640849430000|2021-12-30 07:30:30|11206|11181|11203.8|11178.8|11206|11181|11203.5|11178.5|0
1640849440000|2021-12-30 07:30:40|11203.7|11178.7|11204|11179|11204|11179|11203.5|11178.5|0
1640849450000|2021-12-30 07:30:50|11203.5|11178.5|11196.5|11181.5|11204|11183|11196.5|11178.1|0
1640849460000|2021-12-30 07:31:00|11200.9|11175.9|11195.8|11180.8|11200.9|11180.8|11195.8|11175.9|0
1640849470000|2021-12-30 07:31:10|11196|11181|11202.6|11177.6|11202.6|11181|11196|11177|0
1640849480000|2021-12-30 07:31:20|11196|11181|11202.2|11177.2|11202.2|11181|11196|11176|0
1640849490000|2021-12-30 07:31:30|11202.6|11177.6|11202.6|11177.6|11202.6|11177.6|11202.6|11177.6|0
1640849520000|2021-12-30 07:32:00|11203.5|11178.5|11204.5|11179.5|11205.5|11180.5|11203.5|11178.5|0
1640849580000|2021-12-30 07:33:00|11203.3|11178.3|11203|11178|11203.3|11178.3|11202.5|11177.5|0
1640849640000|2021-12-30 07:34:00|11202.7|11177.7|11203.5|11178.5|11203.5|11178.5|11202.7|11177.7|0
1640849690000|2021-12-30 07:34:50|11204|11179|11204|11179|11204|11179|11204|11179|0
1640849700000|2021-12-30 07:35:00|11204.3|11179.3|11205.5|11180.5|11206.6|11181.6|11204.3|11179.3|0
1640849720000|2021-12-30 07:35:20|11205|11180|11205.5|11180.5|11205.5|11180.5|11205|11180|0
1640849760000|2021-12-30 07:36:00|11205.2|11180.2|11205.5|11180.5|11205.5|11180.5|11205.2|11180.2|0
1640849770000|2021-12-30 07:36:10|11205.2|11180.2|11205|11180|11205.2|11180.2|11205|11180|0
1640849800000|2021-12-30 07:36:40|11206|11181|11204.5|11179.5|11206|11181|11204.5|11179.5|0
1640849810000|2021-12-30 07:36:50|11206|11181|11204.5|11179.5|11206|11181|11204.5|11179.5|0
1640849820000|2021-12-30 07:37:00|11204.4|11179.4|11199.9|11184.9|11204.4|11184.9|11198.4|11179.4|0
1640849880000|2021-12-30 07:38:00|11198.4|11183.4|11204.4|11179.4|11204.4|11183.4|11198.4|11179.4|0
1640849940000|2021-12-30 07:39:00|11198.4|11183.4|11204.4|11179.4|11204.4|11183.4|11198.4|11179.4|0
1640850000000|2021-12-30 07:40:00|11198.8|11183.8|11204|11179|11204|11183.8|11198.4|11179|0
1640850010000|2021-12-30 07:40:10|11204.4|11179.4|11204.4|11179.4|11204.4|11179.4|11204.4|11179.4|0
1640850060000|2021-12-30 07:41:00|11198.8|11183.8|11204|11179|11204|11183.8|11198.8|11179|0
1640850070000|2021-12-30 07:41:10|11205.2|11180.2|11199.3|11184.3|11205.5|11184.3|11199.3|11179.9|2
1640850090000|2021-12-30 07:41:30|11198.9|11183.9|11198.7|11183.7|11204.9|11183.9|11198.4|11179.9|0
1640850100000|2021-12-30 07:41:40|11204.1|11179.1|11197.9|11182.9|11204.9|11182.9|11197.9|11179.1|0
1640850120000|2021-12-30 07:42:00|11197.4|11182.4|11198.9|11183.9|11198.9|11183.9|11197.4|11182.4|0
1640850130000|2021-12-30 07:42:10|11197.9|11182.9|11197.9|11182.9|11198.9|11183.9|11197.4|11182.4|0
1640850140000|2021-12-30 07:42:20|11204.7|11179.7|11205.4|11180.4|11205.9|11180.9|11204.7|11179.7|0
1640850150000|2021-12-30 07:42:30|11200.1|11185.1|11205.2|11180.2|11205.2|11185.1|11200.1|11180.2|0
1640850160000|2021-12-30 07:42:40|11205.4|11180.4|11205.4|11180.4|11205.4|11180.4|11205.4|11180.4|0
1640850180000|2021-12-30 07:43:00|11200.7|11185.7|11200.7|11185.7|11200.7|11185.7|11200.7|11185.7|0
1640850190000|2021-12-30 07:43:10|11200.9|11185.9|11200.9|11185.9|11200.9|11185.9|11200.9|11185.9|0
1640850210000|2021-12-30 07:43:30|11201.4|11186.4|11201.4|11186.4|11201.4|11186.4|11201.4|11186.4|0
1640850240000|2021-12-30 07:44:00|11200.9|11185.9|11200.4|11185.4|11201.4|11186.4|11200.4|11185.4|0
1640850250000|2021-12-30 07:44:10|11199.9|11184.9|11202.4|11187.4|11202.4|11187.4|11199.9|11184.9|0
1640850260000|2021-12-30 07:44:20|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|0
1640850270000|2021-12-30 07:44:30|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|0
1640850280000|2021-12-30 07:44:40|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|0
1640850290000|2021-12-30 07:44:50|11201.3|11186.3|11200.4|11185.4|11201.3|11186.3|11200.4|11185.4|0
1640850300000|2021-12-30 07:45:00|11201|11186|11201.4|11186.4|11201.4|11186.4|11201|11186|0
1640850360000|2021-12-30 07:46:00|11202.3|11187.3|11200.4|11185.4|11202.9|11187.9|11199.9|11184.9|0
1640850370000|2021-12-30 07:46:10|11200.7|11185.7|11200.9|11185.9|11200.9|11185.9|11200.7|11185.7|0
1640850420000|2021-12-30 07:47:00|11201.6|11186.6|11201.8|11186.8|11201.8|11186.8|11201.6|11186.6|0
1640850430000|2021-12-30 07:47:10|11201.6|11186.6|11203.1|11188.1|11203.1|11188.1|11201.6|11186.6|0
1640850440000|2021-12-30 07:47:20|11202.8|11187.8|11202.6|11187.6|11202.8|11187.8|11202.6|11187.6|0
1640850450000|2021-12-30 07:47:30|11202.1|11187.1|11201.6|11186.6|11202.1|11187.1|11200.9|11185.9|1
1640850480000|2021-12-30 07:48:00|11201|11186|11199.8|11184.8|11201|11186|11198.6|11183.6|0
1640850490000|2021-12-30 07:48:10|11200.6|11185.6|11200.6|11185.6|11200.6|11185.6|11200.6|11185.6|0
1640850540000|2021-12-30 07:49:00|11200.9|11185.9|11201.1|11186.1|11201.1|11186.1|11200.9|11185.9|0
1640850600000|2021-12-30 07:50:00|11200.8|11185.8|11200.1|11185.1|11200.8|11185.8|11199.6|11184.6|0
1640850620000|2021-12-30 07:50:20|11201|11186|11200.1|11185.1|11201.3|11186.3|11200.1|11185.1|0
1640850660000|2021-12-30 07:51:00|11200.4|11185.4|11200.6|11185.6|11200.6|11185.6|11200.4|11185.4|0
1640850720000|2021-12-30 07:52:00|11199.6|11184.6|11199.9|11184.9|11199.9|11184.9|11199.6|11184.6|0
1640850730000|2021-12-30 07:52:10|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|0
1640850740000|2021-12-30 07:52:20|11199.5|11184.5|11199.1|11184.1|11199.5|11184.5|11199.1|11184.1|0
1640850760000|2021-12-30 07:52:40|11198.2|11183.2|11197.6|11182.6|11198.2|11183.2|11197.6|11182.6|0
1640850780000|2021-12-30 07:53:00|11198.8|11183.8|11200.6|11185.6|11200.9|11185.9|11198.8|11183.8|4
1640850800000|2021-12-30 07:53:20|11199.7|11184.7|11199.1|11184.1|11199.7|11184.7|11199.1|11184.1|0
1640850820000|2021-12-30 07:53:40|11197|11182|11194.6|11179.6|11197|11182|11194.6|11179.6|1
1640850830000|2021-12-30 07:53:50|11198.1|11183.1|11198.1|11183.1|11198.1|11183.1|11198.1|11183.1|1
1640850840000|2021-12-30 07:54:00|11197.1|11182.1|11187.6|11172.6|11197.1|11182.1|11187.1|11172.1|5
1640851010000|2021-12-30 07:56:50|11186.4|11171.4|11186.4|11171.4|11186.4|11171.4|11186.4|11171.4|0
1640851030000|2021-12-30 07:57:10|11186.6|11171.6|11186.6|11171.6|11186.6|11171.6|11186.6|11171.6|0
1640851090000|2021-12-30 07:58:10|11185.6|11170.6|11182.6|11167.6|11185.6|11170.6|11182.6|11167.6|1
1640851140000|2021-12-30 07:59:00|11184.4|11169.4|11187.1|11172.1|11187.1|11172.1|11182.4|11167.4|9
1640851150000|2021-12-30 07:59:10|11186.6|11171.6|11183.6|11168.6|11186.6|11171.6|11183.6|11168.6|0
1640851180000|2021-12-30 07:59:40|11183|11168|11182.6|11167.6|11183|11168|11182.6|11167.6|0
1640851200000|2021-12-30 08:00:00|11183.8|11168.8|11190.6|11175.6|11190.6|11175.6|11183.8|11168.8|2
1640851260000|2021-12-30 08:01:00|11191.2|11176.2|11184.6|11169.6|11191.2|11176.2|11184.6|11169.6|0
1640851290000|2021-12-30 08:01:30|11183.6|11168.6|11183.6|11168.6|11183.6|11168.6|11183.6|11168.6|0
1640851320000|2021-12-30 08:02:00|11183.4|11168.4|11183|11168|11183.4|11168.4|11183|11168|1
1640851330000|2021-12-30 08:02:10|11182.1|11167.1|11182.1|11167.1|11182.1|11167.1|11182.1|11167.1|0
1640851380000|2021-12-30 08:03:00|11183.3|11168.3|11183.1|11168.1|11185|11170|11183.1|11168.1|1
1640851440000|2021-12-30 08:04:00|11184.3|11169.3|11182|11167|11185.1|11170.1|11180.5|11165.5|6
1640851480000|2021-12-30 08:04:40|11180.5|11165.5|11179.5|11164.5|11180.5|11165.5|11179.5|11164.5|0
1640851510000|2021-12-30 08:05:10|11178.3|11163.3|11178.8|11163.8|11178.8|11163.8|11178.3|11163.3|2
1640851530000|2021-12-30 08:05:30|11177.9|11162.9|11175.6|11160.6|11177.9|11162.9|11175.6|11160.6|2
1640851540000|2021-12-30 08:05:40|11174.4|11159.4|11172|11157|11174.4|11159.4|11172|11157|1
1640851550000|2021-12-30 08:05:50|11172.9|11157.9|11173.3|11158.3|11173.3|11158.3|11172.9|11157.9|0
1640851580000|2021-12-30 08:06:20|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|2
1640851640000|2021-12-30 08:07:20|11174.7|11159.7|11178.9|11163.9|11178.9|11163.9|11174.7|11159.7|1
1640851650000|2021-12-30 08:07:30|11179.2|11164.2|11179.4|11164.4|11179.4|11164.4|11179.2|11164.2|1
1640851680000|2021-12-30 08:08:00|11179.1|11164.1|11178.4|11163.4|11179.1|11164.1|11178.4|11163.4|0
1640851700000|2021-12-30 08:08:20|11178.8|11163.8|11178.8|11163.8|11178.8|11163.8|11178.8|11163.8|2
1640851730000|2021-12-30 08:08:50|11178.3|11163.3|11178.3|11163.3|11178.3|11163.3|11178.3|11163.3|0
1640851740000|2021-12-30 08:09:00|11175.9|11160.9|11172.5|11157.5|11175.9|11160.9|11172.5|11157.5|4
1640851840000|2021-12-30 08:10:40|11172.8|11157.8|11172.8|11157.8|11172.8|11157.8|11172.8|11157.8|0
1640851860000|2021-12-30 08:11:00|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|0
1640851920000|2021-12-30 08:12:00|11172|11157|11171.3|11156.3|11172|11157|11171.3|11156.3|0
1640851980000|2021-12-30 08:13:00|11167.4|11152.4|11165.9|11150.9|11167.4|11152.4|11165.9|11150.9|10
1640852010000|2021-12-30 08:13:30|11165.6|11150.6|11165.4|11150.4|11165.7|11150.7|11165.4|11150.4|0
1640852040000|2021-12-30 08:14:00|11164.5|11149.5|11158.5|11143.5|11164.5|11149.5|11158.2|11143.2|5
1640852100000|2021-12-30 08:15:00|11158|11143|11155.5|11140.5|11158|11143|11154.7|11139.7|1
1640852140000|2021-12-30 08:15:40|11162.7|11147.7|11160.3|11145.3|11162.7|11147.7|11160.3|11145.3|3
1640852150000|2021-12-30 08:15:50|11158.5|11143.5|11164.8|11149.8|11164.8|11149.8|11158.5|11143.5|1
1640852170000|2021-12-30 08:16:10|11166.3|11151.3|11167.3|11152.3|11167.3|11152.3|11166.3|11151.3|0
1640852180000|2021-12-30 08:16:20|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|0
1640852210000|2021-12-30 08:16:50|11168.8|11153.8|11170.3|11155.3|11170.3|11155.3|11168.8|11153.8|0
1640852390000|2021-12-30 08:19:50|11172.1|11157.1|11173.1|11158.1|11173.1|11158.1|11172.1|11157.1|0
1640852400000|2021-12-30 08:20:00|11173.4|11158.4|11173.3|11158.3|11173.4|11158.4|11173.3|11158.3|0
1640852430000|2021-12-30 08:20:30|11174.8|11159.8|11173.8|11158.8|11174.8|11159.8|11173.8|11158.8|0
1640852470000|2021-12-30 08:21:10|11174.3|11159.3|11173.3|11158.3|11175.2|11160.2|11173.3|11158.3|0
1640852490000|2021-12-30 08:21:30|11173.9|11158.9|11174|11159|11174|11159|11173.9|11158.9|0
1640852500000|2021-12-30 08:21:40|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|0
1640852520000|2021-12-30 08:22:00|11168.8|11153.8|11169.3|11154.3|11169.3|11154.3|11168.8|11153.8|2
1640852560000|2021-12-30 08:22:40|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|0
1640852570000|2021-12-30 08:22:50|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|0
1640852640000|2021-12-30 08:24:00|11171.7|11156.7|11169.8|11154.8|11171.7|11156.7|11169.8|11154.8|3
1640852730000|2021-12-30 08:25:30|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|0
1640853130000|2021-12-30 08:32:10|11169.1|11154.1|11168.7|11153.7|11169.1|11154.1|11168.7|11153.7|0
1640853180000|2021-12-30 08:33:00|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|0
1640853190000|2021-12-30 08:33:10|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|0
1640853300000|2021-12-30 08:35:00|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|1
1640853360000|2021-12-30 08:36:00|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|0
1640853400000|2021-12-30 08:36:40|11169.2|11154.2|11169.2|11154.2|11170.7|11155.7|11169.2|11154.2|1
1640853430000|2021-12-30 08:37:10|11168.9|11153.9|11168.7|11153.7|11168.9|11153.9|11168.7|11153.7|0
1640853690000|2021-12-30 08:41:30|11168.4|11153.4|11168.2|11153.2|11168.4|11153.4|11168.2|11153.2|0
1640853720000|2021-12-30 08:42:00|11165.3|11150.3|11165.3|11150.3|11165.3|11150.3|11165.3|11150.3|1
1640853730000|2021-12-30 08:42:10|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|0
1640853770000|2021-12-30 08:42:50|11164.7|11149.7|11164.7|11149.7|11164.7|11149.7|11164.7|11149.7|0
1640853780000|2021-12-30 08:43:00|11163.5|11148.5|11162.3|11147.3|11164.2|11149.2|11162.3|11147.3|2
1640853910000|2021-12-30 08:45:10|11159.2|11144.2|11159.2|11144.2|11159.2|11144.2|11159.2|11144.2|0
1640853940000|2021-12-30 08:45:40|11158.7|11143.7|11158.7|11143.7|11158.7|11143.7|11158.7|11143.7|0
1640853950000|2021-12-30 08:45:50|11158.1|11143.1|11157.7|11142.7|11158.1|11143.1|11157.7|11142.7|0
1640853970000|2021-12-30 08:46:10|||||||||2
1640854140000|2021-12-30 08:49:00|11157.4|11142.4|11157.2|11142.2|11157.4|11142.4|11157.2|11142.2|0
1640854200000|2021-12-30 08:50:00|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|1
1640854280000|2021-12-30 08:51:20|11160|11145|11160|11145|11160|11145|11160|11145|2
1640854450000|2021-12-30 08:54:10|11161|11146|11162.5|11147.5|11162.5|11147.5|11161|11146|0
1640854470000|2021-12-30 08:54:30|11163.7|11148.7|11163.6|11148.6|11164.5|11149.5|11163.6|11148.6|0
1640854480000|2021-12-30 08:54:40|11163|11148|11163|11148|11163|11148|11163|11148|0
1640854620000|2021-12-30 08:57:00|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|2
1640854630000|2021-12-30 08:57:10|11161|11146|11161|11146|11161|11146|11161|11146|0
1640854640000|2021-12-30 08:57:20|11161.3|11146.3|11161.5|11146.5|11161.5|11146.5|11161.3|11146.3|0
1640854710000|2021-12-30 08:58:30|11163|11148|11163.3|11148.3|11163.3|11148.3|11163|11148|0
1640854720000|2021-12-30 08:58:40|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|0
1640854750000|2021-12-30 08:59:10|11164.3|11149.3|11164.3|11149.3|11164.3|11149.3|11164.3|11149.3|0
1640854830000|2021-12-30 09:00:30|11163.5|11148.5|11163.8|11148.8|11163.8|11148.8|11163.5|11148.5|0
1640854840000|2021-12-30 09:00:40|11162.8|11147.8|11162.8|11147.8|11162.8|11147.8|11162.8|11147.8|0
1640854880000|2021-12-30 09:01:20|11162.2|11147.2|11161.8|11146.8|11162.2|11147.2|11161.8|11146.8|0
1640854900000|2021-12-30 09:01:40|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|0
1640854980000|2021-12-30 09:03:00|11160|11145|11160|11145|11160|11145|11160|11145|1
1640854990000|2021-12-30 09:03:10|11159.6|11144.6|11159.1|11144.1|11159.6|11144.6|11158.7|11143.7|1
1640855100000|2021-12-30 09:05:00|11159.9|11144.9|11159.1|11144.1|11160.9|11145.9|11159.1|11144.1|4
1640855120000|2021-12-30 09:05:20|11158.8|11143.8|11158.8|11143.8|11158.8|11143.8|11158.8|11143.8|0
1640855140000|2021-12-30 09:05:40|11158.3|11143.3|11158.3|11143.3|11158.3|11143.3|11158.3|11143.3|0
1640855220000|2021-12-30 09:07:00|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|0
1640855230000|2021-12-30 09:07:10|11156.2|11141.2|11154.9|11139.9|11156.2|11141.2|11154.1|11139.1|2
1640855250000|2021-12-30 09:07:30|11154.6|11139.6|11154.1|11139.1|11154.6|11139.6|11154.1|11139.1|0
1640855270000|2021-12-30 09:07:50|11153.3|11138.3|11151.3|11136.3|11153.3|11138.3|11151.3|11136.3|1
1640855310000|2021-12-30 09:08:30|||||||||2
1640855340000|2021-12-30 09:09:00|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|1
1640855350000|2021-12-30 09:09:10|11153.3|11138.3|11151.8|11136.8|11153.3|11138.3|11151.8|11136.8|3
1640855380000|2021-12-30 09:09:40|11151.5|11136.5|11151.3|11136.3|11151.5|11136.5|11151.3|11136.3|1
1640855400000|2021-12-30 09:10:00|11153.3|11138.3|11152.3|11137.3|11153.3|11138.3|11152.3|11137.3|3
1640855430000|2021-12-30 09:10:30|11152.8|11137.8|11152.8|11137.8|11152.8|11137.8|11152.8|11137.8|0
1640855450000|2021-12-30 09:10:50|11153.1|11138.1|11153.3|11138.3|11153.3|11138.3|11153.1|11138.1|0
1640855460000|2021-12-30 09:11:00|11153.8|11138.8|11154.6|11139.6|11154.7|11139.7|11153.8|11138.8|0
1640855480000|2021-12-30 09:11:20|11157.6|11142.6|11159.9|11144.9|11159.9|11144.9|11157.6|11142.6|3
1640855520000|2021-12-30 09:12:00|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|0
1640855530000|2021-12-30 09:12:10|11153.8|11138.8|11153.6|11138.6|11153.8|11138.8|11153.6|11138.6|2
1640855540000|2021-12-30 09:12:20|11153.9|11138.9|11160.9|11145.9|11160.9|11145.9|11153.9|11138.9|3
1640855560000|2021-12-30 09:12:40|11157|11142|11156.5|11141.5|11157|11142|11156.5|11141.5|0
1640855570000|2021-12-30 09:12:50|11155.6|11140.6|11155.4|11140.4|11155.6|11140.6|11155.4|11140.4|0
1640855580000|2021-12-30 09:13:00|11155.2|11140.2|11155.2|11140.2|11155.2|11140.2|11155.2|11140.2|0
1640855590000|2021-12-30 09:13:10|11158.9|11143.9|11158.4|11143.4|11158.9|11143.9|11158.4|11143.4|7
1640855600000|2021-12-30 09:13:20|11158.7|11143.7|11158.9|11143.9|11158.9|11143.9|11158.7|11143.7|0
1640855650000|2021-12-30 09:14:10|11158.8|11143.8|11159.3|11144.3|11159.3|11144.3|11158.8|11143.8|3
1640855700000|2021-12-30 09:15:00|11158.1|11143.1|11154.8|11139.8|11158.1|11143.1|11154.8|11139.8|1
1640855720000|2021-12-30 09:15:20|11153.5|11138.5|11153|11138|11153.5|11138.5|11153|11138|0
1640855730000|2021-12-30 09:15:30|11152.7|11137.7|11152.5|11137.5|11152.7|11137.7|11152.5|11137.5|0
1640855760000|2021-12-30 09:16:00|11154.2|11139.2|11154.2|11139.2|11154.2|11139.2|11154.2|11139.2|2
1640855770000|2021-12-30 09:16:10|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|0
1640855820000|2021-12-30 09:17:00|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|0
1640855860000|2021-12-30 09:17:40|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|0
1640855910000|2021-12-30 09:18:30|11157|11142|11158.3|11143.3|11158.3|11143.3|11157|11142|0
1640855920000|2021-12-30 09:18:40|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|0
1640855930000|2021-12-30 09:18:50|11157.3|11142.3|11156.4|11141.4|11157.3|11142.3|11156.1|11141.1|0
1640855940000|2021-12-30 09:19:00|11155.9|11140.9|11156.2|11141.2|11156.2|11141.2|11155.9|11140.9|0
1640855950000|2021-12-30 09:19:10|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|0
1640855970000|2021-12-30 09:19:30|11155.2|11140.2|11155.2|11140.2|11155.2|11140.2|11155.2|11140.2|0
1640856050000|2021-12-30 09:20:50|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|0
1640856110000|2021-12-30 09:21:50|11156.5|11141.5|11157.3|11142.3|11157.3|11142.3|11156.5|11141.5|0
1640856120000|2021-12-30 09:22:00|11157.7|11142.7|11158|11143|11158|11143|11157.7|11142.7|0
1640856130000|2021-12-30 09:22:10|11157.8|11142.8|11157.7|11142.7|11157.8|11142.8|11156.4|11141.4|2
1640856140000|2021-12-30 09:22:20|11158|11143|11158|11143|11158|11143|11158|11143|0
1640856150000|2021-12-30 09:22:30|11158.3|11143.3|11158.5|11143.5|11158.5|11143.5|11158.3|11143.3|0
1640856190000|2021-12-30 09:23:10|11158.8|11143.8|11159.5|11144.5|11159.5|11144.5|11158.8|11143.8|0
1640856240000|2021-12-30 09:24:00|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|1
1640856420000|2021-12-30 09:27:00|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|1
1640856470000|2021-12-30 09:27:50|11154.6|11139.6|11153.1|11138.1|11154.6|11139.6|11153.1|11138.1|1
1640856490000|2021-12-30 09:28:10|11154.6|11139.6|11154.6|11139.6|11154.6|11139.6|11154.6|11139.6|0
1640856600000|2021-12-30 09:30:00|11153.6|11138.6|11150.3|11135.3|11153.6|11138.6|11150.3|11135.3|0
1640856670000|2021-12-30 09:31:10|11149.1|11134.1|11148.8|11133.8|11149.1|11134.1|11148.8|11133.8|0
1640856750000|2021-12-30 09:32:30|11146.4|11131.4|11143.8|11128.8|11146.4|11131.4|11143.8|11128.8|1
1640856770000|2021-12-30 09:32:50|11145.4|11130.4|11145.4|11130.4|11145.4|11130.4|11145.4|11130.4|1
1640856810000|2021-12-30 09:33:30|11144.4|11129.4|11144.4|11129.4|11144.4|11129.4|11144.4|11129.4|0
1640856830000|2021-12-30 09:33:50|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|9
1640856840000|2021-12-30 09:34:00|11131.9|11116.9|11130.8|11115.8|11131.9|11116.9|11130.5|11115.5|2
1640856850000|2021-12-30 09:34:10|11131|11116|11131|11116|11131|11116|11131|11116|0
1640856900000|2021-12-30 09:35:00|11131.5|11116.5|11132|11117|11132|11117|11131.5|11116.5|0
1640856910000|2021-12-30 09:35:10|11132.5|11117.5|11132.5|11117.5|11132.5|11117.5|11132.5|11117.5|0
1640856930000|2021-12-30 09:35:30|11134.1|11119.1|11137|11122|11137|11122|11134.1|11119.1|3
1640856940000|2021-12-30 09:35:40|11137.5|11122.5|11137.5|11122.5|11137.5|11122.5|11137.5|11122.5|0
1640856960000|2021-12-30 09:36:00|11137.8|11122.8|11139|11124|11139|11124|11137.8|11122.8|2
1640857020000|2021-12-30 09:37:00|11139.9|11124.9|11138.4|11123.4|11142|11127|11138.4|11123.4|6
1640857030000|2021-12-30 09:37:10|11136|11121|11136|11121|11136|11121|11136|11121|0
1640857080000|2021-12-30 09:38:00|11135.5|11120.5|11135.5|11120.5|11135.5|11120.5|11135.5|11120.5|0
1640857150000|2021-12-30 09:39:10|11136|11121|11137|11122|11137|11122|11136|11121|0
1640857330000|2021-12-30 09:42:10|11136.4|11121.4|11134.9|11119.9|11136.4|11121.4|11134.9|11119.9|0
1640857440000|2021-12-30 09:44:00|11135.5|11120.5|11136.4|11121.4|11136.4|11121.4|11135.5|11120.5|0
1640857510000|2021-12-30 09:45:10|11135.8|11120.8|11133.5|11118.5|11135.8|11120.8|11133.5|11118.5|0
1640857560000|2021-12-30 09:46:00|11133.2|11118.2|11134.5|11119.5|11135|11120|11133.2|11118.2|0
1640857620000|2021-12-30 09:47:00|11134.2|11119.2|11133.2|11118.2|11134.2|11119.2|11133|11118|0
1640857630000|2021-12-30 09:47:10|11133|11118|11133|11118|11133|11118|11133|11118|0
1640857640000|2021-12-30 09:47:20|11134.5|11119.5|11134.9|11119.9|11136.2|11121.2|11134.5|11119.5|0
1640857650000|2021-12-30 09:47:30|11135.2|11120.2|11136.5|11121.5|11136.5|11121.5|11135.2|11120.2|0
1640857740000|2021-12-30 09:49:00|11135.9|11120.9|11135.7|11120.7|11135.9|11120.9|11135.7|11120.7|0
1640857780000|2021-12-30 09:49:40|11135.2|11120.2|11135.2|11120.2|11135.2|11120.2|11135.2|11120.2|0
1640857850000|2021-12-30 09:50:50|11138.1|11123.1|11137.9|11122.9|11138.1|11123.1|11136.9|11121.9|0
1640857860000|2021-12-30 09:51:00|11137.4|11122.4|11137.4|11122.4|11137.4|11122.4|11137.4|11122.4|0
1640857900000|2021-12-30 09:51:40|11137.9|11122.9|11137.9|11122.9|11137.9|11122.9|11137.9|11122.9|0
1640857910000|2021-12-30 09:51:50|11138.8|11123.8|11138|11123|11138.8|11123.8|11138|11123|0
1640857920000|2021-12-30 09:52:00|11137.8|11122.8|11137.9|11122.9|11138.8|11123.8|11137.8|11122.8|0
1640857930000|2021-12-30 09:52:10|11137.5|11122.5|11137.5|11122.5|11137.5|11122.5|11137.5|11122.5|0
1640857970000|2021-12-30 09:52:50|11138.8|11123.8|11140.1|11125.1|11140.1|11125.1|11138.8|11123.8|0
1640858000000|2021-12-30 09:53:20|11140.9|11125.9|11138.9|11123.9|11140.9|11125.9|11138.9|11123.9|0
1640858040000|2021-12-30 09:54:00|11140.2|11125.2|11140.7|11125.7|11140.7|11125.7|11140.2|11125.2|0
1640858070000|2021-12-30 09:54:30|11141.3|11126.3|11141.2|11126.2|11141.7|11126.7|11141.2|11126.2|0
1640858100000|2021-12-30 09:55:00|11140.7|11125.7|11141|11126|11141|11126|11140.7|11125.7|0
1640858160000|2021-12-30 09:56:00|11143.1|11128.1|11143.7|11128.7|11143.7|11128.7|11143.1|11128.1|0
1640858170000|2021-12-30 09:56:10|11144.4|11129.4|11145.4|11130.4|11145.4|11130.4|11144.4|11129.4|0
1640858180000|2021-12-30 09:56:20|11145|11130|11144|11129|11145.3|11130.3|11144|11129|0
1640858190000|2021-12-30 09:56:30|11144.6|11129.6|11144.5|11129.5|11144.6|11129.6|11144.5|11129.5|0
1640858220000|2021-12-30 09:57:00|11142|11127|11142.8|11127.8|11142.8|11127.8|11142|11127|0
1640858270000|2021-12-30 09:57:50|11143.6|11128.6|11143.6|11128.6|11143.6|11128.6|11143.6|11128.6|0
1640858280000|2021-12-30 09:58:00|11142.5|11127.5|11143.4|11128.4|11143.4|11128.4|11141|11126|0
1640858290000|2021-12-30 09:58:10|11143.6|11128.6|11143.6|11128.6|11143.6|11128.6|11143.6|11128.6|0
1640858340000|2021-12-30 09:59:00|11142.4|11127.4|11143.1|11128.1|11143.1|11128.1|11141.8|11126.8|0
1640858400000|2021-12-30 10:00:00|11142.8|11127.8|11143.5|11128.5|11143.5|11128.5|11142.6|11127.6|1
1640858410000|2021-12-30 10:00:10|11143.7|11128.7|11143.7|11128.7|11143.7|11128.7|11143.7|11128.7|0
1640858430000|2021-12-30 10:00:30|11143|11128|11142.4|11127.4|11143|11128|11142.4|11127.4|0
1640858440000|2021-12-30 10:00:40|11142.2|11127.2|11142.2|11127.2|11142.2|11127.2|11142.2|11127.2|0
1640858460000|2021-12-30 10:01:00|11142.5|11127.5|11136.9|11121.9|11142.5|11127.5|11136.9|11121.9|2
1640858490000|2021-12-30 10:01:30|11137.5|11122.5|11137.5|11122.5|11137.5|11122.5|11137.5|11122.5|0
1640858520000|2021-12-30 10:02:00|11138.6|11123.6|11138.6|11123.6|11138.6|11123.6|11138.6|11123.6|0
1640858530000|2021-12-30 10:02:10|11138.8|11123.8|11138.8|11123.8|11138.8|11123.8|11138.8|11123.8|0
1640858610000|2021-12-30 10:03:30|11138.7|11123.7|11138.7|11123.7|11138.7|11123.7|11138.7|11123.7|0
1640858650000|2021-12-30 10:04:10|11139.9|11124.9|11139|11124|11139.9|11124.9|11138.7|11123.7|2
1640858680000|2021-12-30 10:04:40|11138.1|11123.1|11137.7|11122.7|11138.1|11123.1|11137.3|11122.3|0
1640858690000|2021-12-30 10:04:50|11138|11123|11138|11123|11138|11123|11138|11123|0
1640858700000|2021-12-30 10:05:00|11139.3|11124.3|11139.2|11124.2|11139.8|11124.8|11139.2|11124.2|0
1640858710000|2021-12-30 10:05:10|11139|11124|11139|11124|11139|11124|11139|11124|0
1640858770000|2021-12-30 10:06:10|11137.8|11122.8|11137.2|11122.2|11137.8|11122.8|11136.8|11121.8|0
1640858780000|2021-12-30 10:06:20|11139|11124|11138.5|11123.5|11139|11124|11138.5|11123.5|0
1640858820000|2021-12-30 10:07:00|11140.9|11125.9|11142.4|11127.4|11142.4|11127.4|11140.9|11125.9|3
1640858840000|2021-12-30 10:07:20|11142|11127|11141.7|11126.7|11142|11127|11141.7|11126.7|1
1640858850000|2021-12-30 10:07:30|11142|11127|11141.7|11126.7|11142|11127|11141.7|11126.7|0
1640858880000|2021-12-30 10:08:00|11141.4|11126.4|11141.4|11126.4|11141.4|11126.4|11141.4|11126.4|0
1640858920000|2021-12-30 10:08:40|11139.3|11124.3|11137.2|11122.2|11139.3|11124.3|11137.2|11122.2|1
1640858940000|2021-12-30 10:09:00|11136.8|11121.8|11136.8|11121.8|11136.8|11121.8|11136.8|11121.8|0
1640858950000|2021-12-30 10:09:10|11136.2|11121.2|11136|11121|11136.2|11121.2|11136|11121|0
1640858980000|2021-12-30 10:09:40|11135.7|11120.7|11134.2|11119.2|11135.7|11120.7|11134.2|11119.2|0
1640859000000|2021-12-30 10:10:00|11136.3|11121.3|11136.7|11121.7|11136.7|11121.7|11136.3|11121.3|2
1640859060000|2021-12-30 10:11:00|11135.9|11120.9|11135.1|11120.1|11135.9|11120.9|11135.1|11120.1|0
1640859120000|2021-12-30 10:12:00|11134.7|11119.7|11133.2|11118.2|11134.7|11119.7|11133.2|11118.2|2
1640859220000|2021-12-30 10:13:40|11132.9|11117.9|11132.7|11117.7|11132.9|11117.9|11132.7|11117.7|0
1640859240000|2021-12-30 10:14:00|11133.1|11118.1|11137.5|11122.5|11137.5|11122.5|11133.1|11118.1|3
1640859370000|2021-12-30 10:16:10|11140.2|11125.2|11140.5|11125.5|11140.5|11125.5|11140.2|11125.2|2
1640859410000|2021-12-30 10:16:50|11141.2|11126.2|11141.5|11126.5|11141.5|11126.5|11141.2|11126.2|0
1640859420000|2021-12-30 10:17:00|11141.7|11126.7|11141.7|11126.7|11141.7|11126.7|11141.7|11126.7|0
1640859460000|2021-12-30 10:17:40|11144.7|11129.7|11144.7|11129.7|11144.7|11129.7|11144.7|11129.7|1
1640859510000|2021-12-30 10:18:30|11143.7|11128.7|11142.8|11127.8|11143.7|11128.7|11142.8|11127.8|3
1640859520000|2021-12-30 10:18:40|11142.5|11127.5|11142.5|11127.5|11142.5|11127.5|11142.5|11127.5|0
1640859620000|2021-12-30 10:20:20|11143.7|11128.7|11144.9|11129.9|11144.9|11129.9|11143.7|11128.7|0
1640859730000|2021-12-30 10:22:10|11145.1|11130.1|11145.1|11130.1|11145.1|11130.1|11145.1|11130.1|0
1640859810000|2021-12-30 10:23:30|11145.3|11130.3|11145.3|11130.3|11145.3|11130.3|11145.3|11130.3|0
1640859880000|2021-12-30 10:24:40|11142.9|11127.9|11142.5|11127.5|11144.3|11129.3|11142.5|11127.5|3
1640859900000|2021-12-30 10:25:00|11141.9|11126.9|11141.1|11126.1|11141.9|11126.9|11141.1|11126.1|0
1640859910000|2021-12-30 10:25:10|11140.8|11125.8|11140.8|11125.8|11140.8|11125.8|11140.8|11125.8|0
1640859950000|2021-12-30 10:25:50|11141|11126|11141.3|11126.3|11141.3|11126.3|11141|11126|1
1640859960000|2021-12-30 10:26:00|11140.8|11125.8|11140.8|11125.8|11140.8|11125.8|11140.8|11125.8|0
1640860020000|2021-12-30 10:27:00|11139|11124|11135.9|11120.9|11139|11124|11135.9|11120.9|0
1640860030000|2021-12-30 10:27:10|11135.3|11120.3|11133.3|11118.3|11135.3|11120.3|11133.3|11118.3|2
1640860080000|2021-12-30 10:28:00|11135.9|11120.9|11135.9|11120.9|11135.9|11120.9|11135.9|11120.9|1
1640860090000|2021-12-30 10:28:10|11134.5|11119.5|11134.5|11119.5|11134.5|11119.5|11134.5|11119.5|0
1640860140000|2021-12-30 10:29:00|11136.5|11121.5|11136.5|11121.5|11136.5|11121.5|11135.3|11120.3|0
1640860160000|2021-12-30 10:29:20|11136.8|11121.8|11136.8|11121.8|11136.8|11121.8|11136.8|11121.8|0
1640860190000|2021-12-30 10:29:50|11138.8|11123.8|11137.8|11122.8|11138.8|11123.8|11137.8|11122.8|0
1640860220000|2021-12-30 10:30:20|11137.2|11122.2|11137.2|11122.2|11137.2|11122.2|11137.2|11122.2|0
1640860270000|2021-12-30 10:31:10|11134.6|11119.6|11134.6|11119.6|11134.6|11119.6|11134.6|11119.6|0
1640860380000|2021-12-30 10:33:00|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|0
1640860740000|2021-12-30 10:39:00|11137|11122|11137.6|11122.6|11137.6|11122.6|11137|11122|0
1640860750000|2021-12-30 10:39:10|11138.5|11123.5|11138.6|11123.6|11139.1|11124.1|11138.5|11123.5|0
1640860760000|2021-12-30 10:39:20|11138.9|11123.9|11139.3|11124.3|11141.1|11126.1|11138.9|11123.9|0
1640860770000|2021-12-30 10:39:30|11139.6|11124.6|11140.8|11125.8|11140.8|11125.8|11138.7|11123.7|0
1640860800000|2021-12-30 10:40:00|11139.3|11124.3|11139.3|11124.3|11139.3|11124.3|11138.5|11123.5|0
1640860820000|2021-12-30 10:40:20|11137.2|11122.2|11137.2|11122.2|11137.2|11122.2|11137.2|11122.2|0
1640860860000|2021-12-30 10:41:00|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|11136.1|11121.1|0
1640861000000|2021-12-30 10:43:20|11139.6|11124.6|11137.3|11122.3|11139.6|11124.6|11137.3|11122.3|0
1640861160000|2021-12-30 10:46:00|11136.7|11121.7|11136.1|11121.1|11136.7|11121.7|11136.1|11121.1|0
1640861170000|2021-12-30 10:46:10|11135.3|11120.3|11135.3|11120.3|11135.3|11120.3|11135.3|11120.3|0
1640861230000|2021-12-30 10:47:10|11136.3|11121.3|11138.5|11123.5|11138.5|11123.5|11136.3|11121.3|0
1640861370000|2021-12-30 10:49:30|11136.3|11121.3|11136.3|11121.3|11136.3|11121.3|11136.3|11121.3|0
1640861460000|2021-12-30 10:51:00|11136|11121|11135.6|11120.6|11136|11121|11135.6|11120.6|0
1640861580000|2021-12-30 10:53:00|11133.3|11118.3|11129.6|11114.6|11133.3|11118.3|11129.6|11114.6|2
1640861620000|2021-12-30 10:53:40|11129.5|11114.5|11129.5|11114.5|11129.5|11114.5|11129.5|11114.5|0
1640861640000|2021-12-30 10:54:00|11129.2|11114.2|11130.5|11115.5|11130.5|11115.5|11129.2|11114.2|1
1640861660000|2021-12-30 10:54:20|11128.5|11113.5|11128.5|11113.5|11128.5|11113.5|11128.5|11113.5|1
1640861690000|2021-12-30 10:54:50|11125.5|11110.5|11123.8|11108.8|11125.5|11110.5|11123.8|11108.8|1
1640861700000|2021-12-30 10:55:00|11123.2|11108.2|11123.2|11108.2|11123.2|11108.2|11123.2|11108.2|0
1640861870000|2021-12-30 10:57:50|11122.6|11107.6|11122.2|11107.2|11122.6|11107.6|11122.2|11107.2|0
1640862020000|2021-12-30 11:00:20|11120.7|11105.7|11119.8|11104.8|11120.7|11105.7|11119.8|11104.8|0
1640862050000|2021-12-30 11:00:50|11119.5|11104.5|11119.3|11104.3|11119.5|11104.5|11119.3|11104.3|0
1640862170000|2021-12-30 11:02:50|11123.1|11108.1|11124.3|11109.3|11124.3|11109.3|11122.5|11107.5|1
1640862180000|2021-12-30 11:03:00|11123.8|11108.8|11123.2|11108.2|11123.8|11108.8|11123.2|11108.2|0
1640862190000|2021-12-30 11:03:10|11122.8|11107.8|11122.8|11107.8|11122.8|11107.8|11122.8|11107.8|0
1640862200000|2021-12-30 11:03:20|11124.3|11109.3|11124.3|11109.3|11124.3|11109.3|11124.3|11109.3|0
1640862230000|2021-12-30 11:03:50|11124.6|11109.6|11124.6|11109.6|11124.6|11109.6|11124.6|11109.6|0
1640862250000|2021-12-30 11:04:10|11124.3|11109.3|11123.6|11108.6|11124.3|11109.3|11123.6|11108.6|0
1640862290000|2021-12-30 11:04:50|11125.1|11110.1|11125.1|11110.1|11125.1|11110.1|11125.1|11110.1|0
1640862300000|2021-12-30 11:05:00|11125.4|11110.4|11125.8|11110.8|11125.8|11110.8|11125.4|11110.4|0
1640862360000|2021-12-30 11:06:00|11126.1|11111.1|11126.1|11111.1|11126.1|11111.1|11126.1|11111.1|0
1640862410000|2021-12-30 11:06:50|11126.4|11111.4|11126.4|11111.4|11126.4|11111.4|11126.4|11111.4|0
1640862420000|2021-12-30 11:07:00|11127.1|11112.1|11127.1|11112.1|11127.1|11112.1|11127.1|11112.1|0
1640862480000|2021-12-30 11:08:00|11127.4|11112.4|11130.4|11115.4|11132.2|11117.2|11127.4|11112.4|1
1640862520000|2021-12-30 11:08:40|11131|11116|11124.9|11109.9|11131|11116|11124.9|11109.9|2
1640862590000|2021-12-30 11:09:50|11123.1|11108.1|11123.1|11108.1|11123.1|11108.1|11123.1|11108.1|0
1640862600000|2021-12-30 11:10:00|11122.9|11107.9|11122.9|11107.9|11122.9|11107.9|11122.9|11107.9|0
1640862670000|2021-12-30 11:11:10|11120.7|11105.7|11117.7|11102.7|11120.7|11105.7|11117.7|11102.7|1
1640862680000|2021-12-30 11:11:20|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|11115.9|11100.9|0
1640862720000|2021-12-30 11:12:00|11112.1|11097.1|11112.1|11097.1|11112.1|11097.1|11112.1|11097.1|2
1640862730000|2021-12-30 11:12:10|11111.9|11096.9|11111.9|11096.9|11111.9|11096.9|11111.9|11096.9|0
1640862750000|2021-12-30 11:12:30|11110.5|11095.5|11108.1|11093.1|11110.5|11095.5|11108.1|11093.1|2
1640862760000|2021-12-30 11:12:40|11107.8|11092.8|11107.6|11092.6|11107.8|11092.8|11107.4|11092.4|0
1640862770000|2021-12-30 11:12:50|11107.1|11092.1|11107.1|11092.1|11107.1|11092.1|11107.1|11092.1|1
1640862790000|2021-12-30 11:13:10|11107.4|11092.4|11109.4|11094.4|11109.4|11094.4|11107.4|11092.4|0
1640862800000|2021-12-30 11:13:20|11107.6|11092.6|11107.6|11092.6|11107.6|11092.6|11107.6|11092.6|1
1640862840000|2021-12-30 11:14:00|11106.9|11091.9|11106.7|11091.7|11106.9|11091.9|11105.5|11090.5|5
1640862850000|2021-12-30 11:14:10|||||||||2
1640862880000|2021-12-30 11:14:40|11106.3|11091.3|11106.3|11091.3|11106.3|11091.3|11106.3|11091.3|0
1640862890000|2021-12-30 11:14:50|11106.5|11091.5|11106.5|11091.5|11106.5|11091.5|11106.5|11091.5|2
1640862900000|2021-12-30 11:15:00|11106.3|11091.3|11106.5|11091.5|11106.5|11091.5|11106.3|11091.3|3
1640862920000|2021-12-30 11:15:20|11106.3|11091.3|11106.3|11091.3|11106.3|11091.3|11106.3|11091.3|1
1640862930000|2021-12-30 11:15:30|11106.5|11091.5|11106.5|11091.5|11106.5|11091.5|11106.5|11091.5|0
1640862940000|2021-12-30 11:15:40|||||||||10
1640862960000|2021-12-30 11:16:00|11107.5|11092.5|11109|11094|11109|11094|11107.5|11092.5|2
1640862970000|2021-12-30 11:16:10|11111.7|11096.7|11113.5|11098.5|11113.5|11098.5|11111.7|11096.7|5
1640863000000|2021-12-30 11:16:40|11114.1|11099.1|11114.5|11099.5|11114.5|11099.5|11114.1|11099.1|0
1640863010000|2021-12-30 11:16:50|11127.6|11112.6|11128.5|11113.5|11128.5|11113.5|11127.6|11112.6|2
1640863100000|2021-12-30 11:18:20|11128.2|11113.2|11124.7|11109.7|11128.2|11113.2|11124.7|11109.7|0
1640863140000|2021-12-30 11:19:00|11125|11110|11125.2|11110.2|11125.2|11110.2|11125|11110|0
1640863160000|2021-12-30 11:19:20|11124.9|11109.9|11124.9|11109.9|11124.9|11109.9|11124.9|11109.9|0
1640863170000|2021-12-30 11:19:30|11125.2|11110.2|11127.4|11112.4|11127.4|11112.4|11125.2|11110.2|1
1640863180000|2021-12-30 11:19:40|11126.6|11111.6|11125.1|11110.1|11126.6|11111.6|11125.1|11110.1|2
1640863190000|2021-12-30 11:19:50|11124.4|11109.4|11124.4|11109.4|11124.4|11109.4|11124.4|11109.4|0
1640863200000|2021-12-30 11:20:00|11124.2|11109.2|11125.9|11110.9|11125.9|11110.9|11123.7|11108.7|0
1640863210000|2021-12-30 11:20:10|11124.4|11109.4|11124.9|11109.9|11125.5|11110.5|11124.4|11109.4|1
1640863260000|2021-12-30 11:21:00|11125.2|11110.2|11125.4|11110.4|11125.4|11110.4|11125.2|11110.2|0
1640863290000|2021-12-30 11:21:30|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|11131.7|11116.7|2
1640863300000|2021-12-30 11:21:40|11131.9|11116.9|11131.9|11116.9|11131.9|11116.9|11131.9|11116.9|0
1640863320000|2021-12-30 11:22:00|11132.2|11117.2|11133.4|11118.4|11134.4|11119.4|11132.2|11117.2|1
1640863380000|2021-12-30 11:23:00|11133.1|11118.1|11133.4|11118.4|11133.4|11118.4|11133.1|11118.1|0
1640863440000|2021-12-30 11:24:00|11134.4|11119.4|11134.9|11119.9|11134.9|11119.9|11134.4|11119.4|1
1640863500000|2021-12-30 11:25:00|11136.1|11121.1|11134.5|11119.5|11136.1|11121.1|11134.5|11119.5|2
1640863510000|2021-12-30 11:25:10|11132.9|11117.9|11132.9|11117.9|11132.9|11117.9|11132.9|11117.9|0
1640863560000|2021-12-30 11:26:00|11133.1|11118.1|11136.6|11121.6|11136.6|11121.6|11133.1|11118.1|1
1640863570000|2021-12-30 11:26:10|||||||||1
1640863590000|2021-12-30 11:26:30|11135.8|11120.8|11135.8|11120.8|11135.8|11120.8|11135.8|11120.8|0
1640863620000|2021-12-30 11:27:00|11130.8|11115.8|11130.8|11115.8|11130.8|11115.8|11130.8|11115.8|1
1640863650000|2021-12-30 11:27:30|11130.2|11115.2|11130.2|11115.2|11130.2|11115.2|11130.2|11115.2|0
1640863670000|2021-12-30 11:27:50|11132.2|11117.2|11132.2|11117.2|11132.2|11117.2|11132.2|11117.2|0
1640863750000|2021-12-30 11:29:10|11125.5|11110.5|11123.6|11108.6|11125.5|11110.5|11123.6|11108.6|1
1640863770000|2021-12-30 11:29:30|11123.8|11108.8|11123.8|11108.8|11123.8|11108.8|11123.8|11108.8|0
1640863860000|2021-12-30 11:31:00|||||||||2
1640863920000|2021-12-30 11:32:00|11124|11109|11124|11109|11124|11109|11124|11109|0
1640863970000|2021-12-30 11:32:50|11121.6|11106.6|11121.6|11106.6|11121.6|11106.6|11121.6|11106.6|1
1640863980000|2021-12-30 11:33:00|11121.4|11106.4|11121.4|11106.4|11121.4|11106.4|11121.4|11106.4|0
1640864030000|2021-12-30 11:33:50|11121.1|11106.1|11120.2|11105.2|11121.1|11106.1|11120.2|11105.2|0
1640864040000|2021-12-30 11:34:00|11121|11106|11129.5|11114.5|11129.5|11114.5|11121|11106|4
1640864090000|2021-12-30 11:34:50|11127.1|11112.1|11127.1|11112.1|11127.1|11112.1|11127.1|11112.1|1
1640864100000|2021-12-30 11:35:00|11126.9|11111.9|11126.9|11111.9|11126.9|11111.9|11126.9|11111.9|0
1640864190000|2021-12-30 11:36:30|11123.5|11108.5|11123|11108|11123.5|11108.5|11122.7|11107.7|0
1640864200000|2021-12-30 11:36:40|11123.3|11108.3|11124|11109|11124|11109|11123.3|11108.3|0
1640864230000|2021-12-30 11:37:10|11122.4|11107.4|11122.4|11107.4|11122.4|11107.4|11122.4|11107.4|2
1640864300000|2021-12-30 11:38:20|11123.3|11108.3|11123.5|11108.5|11123.5|11108.5|11123.3|11108.3|0
1640864400000|2021-12-30 11:40:00|11123.1|11108.1|11121.9|11106.9|11123.1|11108.1|11121.9|11106.9|1
1640864410000|2021-12-30 11:40:10|11123.1|11108.1|11123.2|11108.2|11123.5|11108.5|11123.1|11108.1|0
1640864660000|2021-12-30 11:44:20|11127.6|11112.6|11128.1|11113.1|11128.2|11113.2|11127.6|11112.6|2
1640864670000|2021-12-30 11:44:30|11127.9|11112.9|11127.9|11112.9|11127.9|11112.9|11127.9|11112.9|0
1640864720000|2021-12-30 11:45:20|11129.6|11114.6|11128.6|11113.6|11129.6|11114.6|11128.6|11113.6|0
1640864750000|2021-12-30 11:45:50|11128|11113|11127.8|11112.8|11128|11113|11127.8|11112.8|0
1640864840000|2021-12-30 11:47:20|11129.1|11114.1|11129.1|11114.1|11129.1|11114.1|11129.1|11114.1|0
1640864850000|2021-12-30 11:47:30|11129.3|11114.3|11129.3|11114.3|11129.3|11114.3|11129.3|11114.3|0
1640864910000|2021-12-30 11:48:30|11127.8|11112.8|11125.1|11110.1|11127.8|11112.8|11125.1|11110.1|5
1640864920000|2021-12-30 11:48:40|11123.8|11108.8|11124.3|11109.3|11124.3|11109.3|11123.8|11108.8|0
1640864980000|2021-12-30 11:49:40|11125|11110|11125.3|11110.3|11125.3|11110.3|11125|11110|0
1640865090000|2021-12-30 11:51:30|11124.4|11109.4|11124|11109|11124.4|11109.4|11124|11109|0
1640865150000|2021-12-30 11:52:30|11123.5|11108.5|11123.7|11108.7|11124|11109|11123.5|11108.5|0
1640865160000|2021-12-30 11:52:40|11123.5|11108.5|11123.5|11108.5|11123.5|11108.5|11123.5|11108.5|0
1640865190000|2021-12-30 11:53:10|11123.7|11108.7|11123.7|11108.7|11123.7|11108.7|11123.7|11108.7|2
1640865210000|2021-12-30 11:53:30|11123.2|11108.2|11123.2|11108.2|11123.2|11108.2|11123.2|11108.2|0
1640865270000|2021-12-30 11:54:30|11122.7|11107.7|11122.7|11107.7|11122.7|11107.7|11122.7|11107.7|0
1640865330000|2021-12-30 11:55:30|11123.3|11108.3|11123.5|11108.5|11123.5|11108.5|11123.3|11108.3|0
1640865590000|2021-12-30 11:59:50|11124.1|11109.1|11124.5|11109.5|11124.5|11109.5|11124.1|11109.1|0
1640865660000|2021-12-30 12:01:00|11124.8|11109.8|11124.8|11109.8|11124.8|11109.8|11124.8|11109.8|0
1640865720000|2021-12-30 12:02:00|11125.1|11110.1|11123.7|11108.7|11125.1|11110.1|11123.7|11108.7|1
1640865730000|2021-12-30 12:02:10|11123.5|11108.5|11123.5|11108.5|11123.5|11108.5|11123.5|11108.5|0
1640865830000|2021-12-30 12:03:50|11122.3|11107.3|11120.7|11105.7|11122.3|11107.3|11120.1|11105.1|0
1640865840000|2021-12-30 12:04:00|11120.5|11105.5|11124.6|11109.6|11124.6|11109.6|11120.5|11105.5|4
1640865850000|2021-12-30 12:04:10|11124.2|11109.2|11124.2|11109.2|11124.2|11109.2|11124.2|11109.2|0
1640865900000|2021-12-30 12:05:00|11127.3|11112.3|11125.9|11110.9|11128.6|11113.6|11125.8|11110.8|3
1640865910000|2021-12-30 12:05:10|11125.7|11110.7|11125.7|11110.7|11125.7|11110.7|11125.7|11110.7|0
1640865960000|2021-12-30 12:06:00|11127.5|11112.5|11133|11118|11133|11118|11127.5|11112.5|4
1640865970000|2021-12-30 12:06:10|11134|11119|11133.5|11118.5|11134|11119|11133.5|11118.5|0
1640866020000|2021-12-30 12:07:00|11128|11113|11128|11113|11128|11113|11128|11113|1
1640866030000|2021-12-30 12:07:10|11127.4|11112.4|11131|11116|11131|11116|11127.3|11112.3|1
1640866090000|2021-12-30 12:08:10|11134.8|11119.8|11136.8|11121.8|11136.8|11121.8|11134.8|11119.8|1
1640866100000|2021-12-30 12:08:20|11137.4|11122.4|11138.2|11123.2|11138.2|11123.2|11137.4|11122.4|0
1640866140000|2021-12-30 12:09:00|11136.2|11121.2|11137.5|11122.5|11137.5|11122.5|11135.7|11120.7|0
1640866150000|2021-12-30 12:09:10|11143|11128|11142.5|11127.5|11143|11128|11142.5|11127.5|1
1640866180000|2021-12-30 12:09:40|11142.2|11127.2|11141.8|11126.8|11142.2|11127.2|11141.8|11126.8|0
1640866410000|2021-12-30 12:13:30|11140.8|11125.8|11140.8|11125.8|11140.8|11125.8|11140.8|11125.8|0
1640866420000|2021-12-30 12:13:40|11140.6|11125.6|11140.6|11125.6|11140.6|11125.6|11140.6|11125.6|0
1640866440000|2021-12-30 12:14:00|11140.8|11125.8|11146.8|11131.8|11146.8|11131.8|11140.8|11125.8|2
1640866450000|2021-12-30 12:14:10|11147.3|11132.3|11147.8|11132.8|11147.8|11132.8|11147|11132|0
1640866460000|2021-12-30 12:14:20|11149.2|11134.2|11149.6|11134.6|11150.4|11135.4|11148.3|11133.3|1
1640866470000|2021-12-30 12:14:30|11149.8|11134.8|11150.1|11135.1|11150.1|11135.1|11149.8|11134.8|0
1640866480000|2021-12-30 12:14:40|11150.6|11135.6|11150.3|11135.3|11150.6|11135.6|11150.3|11135.3|0
1640866490000|2021-12-30 12:14:50|11150.8|11135.8|11150.8|11135.8|11150.8|11135.8|11150.8|11135.8|0
1640866510000|2021-12-30 12:15:10|11151.3|11136.3|11149.1|11134.1|11151.3|11136.3|11145.9|11130.9|1
1640866560000|2021-12-30 12:16:00|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|11149.8|11134.8|0
1640866580000|2021-12-30 12:16:20|11157.4|11142.4|11157.1|11142.1|11157.4|11142.4|11157.1|11142.1|14
1640866590000|2021-12-30 12:16:30|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|0
1640866680000|2021-12-30 12:18:00|11156.4|11141.4|11156.1|11141.1|11156.4|11141.4|11156.1|11141.1|1
1640866690000|2021-12-30 12:18:10|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|0
1640866740000|2021-12-30 12:19:00|11156.2|11141.2|11160.3|11145.3|11160.9|11145.9|11156.2|11141.2|6
1640866750000|2021-12-30 12:19:10|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|0
1640866780000|2021-12-30 12:19:40|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|0
1640866870000|2021-12-30 12:21:10|11159.4|11144.4|11159.4|11144.4|11159.4|11144.4|11159.4|11144.4|1
1640866890000|2021-12-30 12:21:30|11157.9|11142.9|11147.9|11132.9|11157.9|11142.9|11147.9|11132.9|23
1640866910000|2021-12-30 12:21:50|11149.9|11134.9|11150.9|11135.9|11150.9|11135.9|11149.9|11134.9|1
1640866920000|2021-12-30 12:22:00|11151.8|11136.8|11157.9|11142.9|11157.9|11142.9|11151.8|11136.8|3
1640866980000|2021-12-30 12:23:00|11159.9|11144.9|11161.9|11146.9|11161.9|11146.9|11159.9|11144.9|1
1640867010000|2021-12-30 12:23:30|11162.2|11147.2|11163.1|11148.1|11163.9|11148.9|11162.2|11147.2|0
1640867070000|2021-12-30 12:24:30|11165|11150|11164.1|11149.1|11165|11150|11164.1|11149.1|0
1640867080000|2021-12-30 12:24:40|11165|11150|11165.9|11150.9|11165.9|11150.9|11165|11150|0
1640867100000|2021-12-30 12:25:00|11161.4|11146.4|11164.1|11149.1|11164.1|11149.1|11161.4|11146.4|1
1640867110000|2021-12-30 12:25:10|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|0
1640867140000|2021-12-30 12:25:40|11164.2|11149.2|11162.2|11147.2|11164.2|11149.2|11161.6|11146.6|1
1640867170000|2021-12-30 12:26:10|11162.6|11147.6|11164.4|11149.4|11167.6|11152.6|11162.6|11147.6|3
1640867180000|2021-12-30 12:26:20|11165.4|11150.4|11166.1|11151.1|11166.1|11151.1|11163.6|11148.6|0
1640867200000|2021-12-30 12:26:40|11170.4|11155.4|11168.6|11153.6|11171.9|11156.9|11168.6|11153.6|5
1640867210000|2021-12-30 12:26:50|11167.9|11152.9|11163.2|11148.2|11167.9|11152.9|11162.6|11147.6|0
1640867220000|2021-12-30 12:27:00|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.1|11148.1|0
1640867230000|2021-12-30 12:27:10|11163.1|11148.1|11162.8|11147.8|11163.1|11148.1|11162.8|11147.8|0
1640867240000|2021-12-30 12:27:20|11162.5|11147.5|11162.8|11147.8|11162.8|11147.8|11162.5|11147.5|0
1640867250000|2021-12-30 12:27:30|11163.1|11148.1|11168.9|11153.9|11169.4|11154.4|11161.9|11146.9|4
1640867260000|2021-12-30 12:27:40|11168|11153|11165.4|11150.4|11168|11153|11164.6|11149.6|2
1640867280000|2021-12-30 12:28:00|11165.1|11150.1|11164.9|11149.9|11165.1|11150.1|11164.9|11149.9|0
1640867320000|2021-12-30 12:28:40|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|0
1640867400000|2021-12-30 12:30:00|11165.6|11150.6|11170.6|11155.6|11170.6|11155.6|11165.6|11150.6|1
1640867410000|2021-12-30 12:30:10|11170.9|11155.9|11173|11158|11173.7|11158.7|11170.9|11155.9|0
1640867430000|2021-12-30 12:30:30|11173.4|11158.4|11173.7|11158.7|11173.7|11158.7|11173.4|11158.4|0
1640867460000|2021-12-30 12:31:00|11173.9|11158.9|11173.9|11158.9|11173.9|11158.9|11173.9|11158.9|0
1640867490000|2021-12-30 12:31:30|11170.9|11155.9|11171.8|11156.8|11173.9|11158.9|11170.9|11155.9|0
1640867500000|2021-12-30 12:31:40|11170.4|11155.4|11172|11157|11172|11157|11170.4|11155.4|0
1640867510000|2021-12-30 12:31:50|11172.6|11157.6|11172.5|11157.5|11172.6|11157.6|11170.9|11155.9|0
1640867520000|2021-12-30 12:32:00|11172.7|11157.7|11172.7|11157.7|11172.7|11157.7|11172.7|11157.7|1
1640867560000|2021-12-30 12:32:40|11173.9|11158.9|11172.3|11157.3|11173.9|11158.9|11171.1|11156.1|0
1640867570000|2021-12-30 12:32:50|11170.7|11155.7|11171.2|11156.2|11172.5|11157.5|11170.2|11155.2|0
1640867580000|2021-12-30 12:33:00|11173.2|11158.2|11173.9|11158.9|11173.9|11158.9|11170.4|11155.4|1
1640867660000|2021-12-30 12:34:20|11171.4|11156.4|11168.2|11153.2|11171.4|11156.4|11168.2|11153.2|0
1640867670000|2021-12-30 12:34:30|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|0
1640867700000|2021-12-30 12:35:00|11166.6|11151.6|11168.7|11153.7|11168.7|11153.7|11166.6|11151.6|0
1640867750000|2021-12-30 12:35:50|11164.1|11149.1|11167.6|11152.6|11167.6|11152.6|11164.1|11149.1|2
1640867760000|2021-12-30 12:36:00|11164.9|11149.9|11163.1|11148.1|11166.6|11151.6|11161.8|11146.8|4
1640867770000|2021-12-30 12:36:10|11163.7|11148.7|11163.9|11148.9|11163.9|11148.9|11163.7|11148.7|0
1640867800000|2021-12-30 12:36:40|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|0
1640867810000|2021-12-30 12:36:50|11163.3|11148.3|11162.1|11147.1|11163.3|11148.3|11160.2|11145.2|4
1640867820000|2021-12-30 12:37:00|11162.3|11147.3|11163.6|11148.6|11164.4|11149.4|11162.3|11147.3|2
1640867830000|2021-12-30 12:37:10|11163.2|11148.2|11161.4|11146.4|11163.2|11148.2|11161.4|11146.4|1
1640867840000|2021-12-30 12:37:20|11163|11148|11162.7|11147.7|11163|11148|11162.7|11147.7|0
1640867850000|2021-12-30 12:37:30|11162.4|11147.4|11162.4|11147.4|11162.4|11147.4|11162.4|11147.4|0
1640867860000|2021-12-30 12:37:40|11163.2|11148.2|11161.9|11146.9|11165.3|11150.3|11161.9|11146.9|2
1640867910000|2021-12-30 12:38:30|11160.6|11145.6|11160.6|11145.6|11160.6|11145.6|11160.6|11145.6|1
1640867950000|2021-12-30 12:39:10|11163|11148|11161|11146|11163|11148|11161|11146|0
1640867990000|2021-12-30 12:39:50|11162.8|11147.8|11162.8|11147.8|11162.8|11147.8|11162.8|11147.8|0
1640868070000|2021-12-30 12:41:10|11163.1|11148.1|11163.1|11148.1|11163.1|11148.1|11163.1|11148.1|0
1640868080000|2021-12-30 12:41:20|11164|11149|11163|11148|11164|11149|11162.1|11147.1|0
1640868090000|2021-12-30 12:41:30|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|0
1640868110000|2021-12-30 12:41:50|11164.3|11149.3|11163|11148|11164.3|11149.3|11162.5|11147.5|0
1640868170000|2021-12-30 12:42:50|11162.7|11147.7|11162.7|11147.7|11162.7|11147.7|11162.7|11147.7|0
1640868240000|2021-12-30 12:44:00|11162.2|11147.2|11162.8|11147.8|11162.8|11147.8|11162.2|11147.2|0
1640868250000|2021-12-30 12:44:10|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|11163.7|11148.7|0
1640868270000|2021-12-30 12:44:30|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|0
1640868280000|2021-12-30 12:44:40|11163.7|11148.7|11162.7|11147.7|11163.7|11148.7|11162.7|11147.7|0
1640868300000|2021-12-30 12:45:00|11163|11148|11163|11148|11163|11148|11163|11148|0
1640868410000|2021-12-30 12:46:50|11161|11146|11160.7|11145.7|11161|11146|11160.7|11145.7|0
1640868420000|2021-12-30 12:47:00|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|0
1640868480000|2021-12-30 12:48:00|11159.7|11144.7|11159.3|11144.3|11159.7|11144.7|11159.3|11144.3|0
1640868540000|2021-12-30 12:49:00|11159.6|11144.6|11161.8|11146.8|11161.8|11146.8|11159.6|11144.6|5
1640868570000|2021-12-30 12:49:30|11163|11148|11165|11150|11165|11150|11163|11148|0
1640868600000|2021-12-30 12:50:00|11166.2|11151.2|11167|11152|11167|11152|11166.2|11151.2|0
1640868610000|2021-12-30 12:50:10|11166.8|11151.8|11169.1|11154.1|11169.1|11154.1|11166.8|11151.8|0
1640868620000|2021-12-30 12:50:20|11170.3|11155.3|11170.8|11155.8|11170.8|11155.8|11170.3|11155.3|0
1640868630000|2021-12-30 12:50:30|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|0
1640868660000|2021-12-30 12:51:00|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|0
1640868700000|2021-12-30 12:51:40|11172.2|11157.2|11170.7|11155.7|11172.9|11157.9|11170.7|11155.7|2
1640868720000|2021-12-30 12:52:00|11169.5|11154.5|11169.5|11154.5|11169.5|11154.5|11169.5|11154.5|2
1640868730000|2021-12-30 12:52:10|11170.1|11155.1|11171.6|11156.6|11171.6|11156.6|11170.1|11155.1|0
1640868780000|2021-12-30 12:53:00|11171.9|11156.9|11172.1|11157.1|11172.1|11157.1|11171.9|11156.9|0
1640868790000|2021-12-30 12:53:10|11172.5|11157.5|11172.5|11157.5|11172.5|11157.5|11172.5|11157.5|0
1640868800000|2021-12-30 12:53:20|11171.3|11156.3|11171.3|11156.3|11171.3|11156.3|11170.8|11155.8|0
1640868820000|2021-12-30 12:53:40|11171.6|11156.6|11172|11157|11172|11157|11171.6|11156.6|0
1640868830000|2021-12-30 12:53:50|11170|11155|11170|11155|11170|11155|11170|11155|1
1640868890000|2021-12-30 12:54:50|11168|11153|11168|11153|11168|11153|11168|11153|1
1640868900000|2021-12-30 12:55:00|11169.8|11154.8|11165.3|11150.3|11170.8|11155.8|11165.3|11150.3|3
1640868910000|2021-12-30 12:55:10|11164.7|11149.7|11164.3|11149.3|11164.7|11149.7|11164.3|11149.3|0
1640868950000|2021-12-30 12:55:50|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|1
1640868960000|2021-12-30 12:56:00|11162.9|11147.9|11162.5|11147.5|11162.9|11147.9|11162.5|11147.5|0
1640869020000|2021-12-30 12:57:00|11163.4|11148.4|11163.5|11148.5|11163.5|11148.5|11163.4|11148.4|0
1640869030000|2021-12-30 12:57:10|11165.7|11150.7|11165.5|11150.5|11165.7|11150.7|11165.5|11150.5|1
1640869040000|2021-12-30 12:57:20|11167.2|11152.2|11167.7|11152.7|11167.7|11152.7|11167.2|11152.2|0
1640869060000|2021-12-30 12:57:40|11168.9|11153.9|11168.8|11153.8|11169|11154|11168.8|11153.8|0
1640869070000|2021-12-30 12:57:50|11168.2|11153.2|11166.9|11151.9|11168.2|11153.2|11166.9|11151.9|2
1640869080000|2021-12-30 12:58:00|11167.1|11152.1|11165.9|11150.9|11167.1|11152.1|11165.9|11150.9|1
1640869090000|2021-12-30 12:58:10|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|0
1640869130000|2021-12-30 12:58:50|||||||||1
1640869140000|2021-12-30 12:59:00|11168.4|11153.4|11167.9|11152.9|11168.7|11153.7|11167.9|11152.9|0
1640869160000|2021-12-30 12:59:20|11168.5|11153.5|11169.4|11154.4|11169.4|11154.4|11168.5|11153.5|0
1640869170000|2021-12-30 12:59:30|11168.8|11153.8|11170.3|11155.3|11170.3|11155.3|11168.8|11153.8|0
1640869180000|2021-12-30 12:59:40|11170.9|11155.9|11171.5|11156.5|11171.5|11156.5|11170.9|11155.9|0
1640869190000|2021-12-30 12:59:50|11173|11158|11173|11158|11173|11158|11173|11158|1
1640869200000|2021-12-30 13:00:00|11175.6|11160.6|11176.9|11161.9|11179.7|11164.7|11175.6|11160.6|3
1640869210000|2021-12-30 13:00:10|11178.4|11163.4|11179|11164|11179.5|11164.5|11178.4|11163.4|0
1640869220000|2021-12-30 13:00:20|11178.5|11163.5|11176.7|11161.7|11180.3|11165.3|11176.7|11161.7|9
1640869230000|2021-12-30 13:00:30|11176.5|11161.5|11175.5|11160.5|11176.5|11161.5|11175.5|11160.5|0
1640869260000|2021-12-30 13:01:00|11175.2|11160.2|11176.3|11161.3|11176.3|11161.3|11171.2|11156.2|0
1640869290000|2021-12-30 13:01:30|11186.5|11171.5|11188.5|11173.5|11189.8|11174.8|11186.2|11171.2|27
1640869300000|2021-12-30 13:01:40|11187.4|11172.4|11187|11172|11187.4|11172.4|11186.8|11171.8|0
1640869310000|2021-12-30 13:01:50|11187.6|11172.6|11188.2|11173.2|11188.2|11173.2|11186.2|11171.2|2
1640869320000|2021-12-30 13:02:00|11188.4|11173.4|11178|11163|11191|11176|11178|11163|2
1640869330000|2021-12-30 13:02:10|11176.1|11161.1|11176.1|11161.1|11176.1|11161.1|11176.1|11161.1|0
1640869360000|2021-12-30 13:02:40|11175.8|11160.8|11173.2|11158.2|11175.8|11160.8|11173.2|11158.2|1
1640869370000|2021-12-30 13:02:50|11175.4|11160.4|11175.4|11160.4|11175.4|11160.4|11175.4|11160.4|0
1640869380000|2021-12-30 13:03:00|11173.2|11158.2|11171.1|11156.1|11173.2|11158.2|11171.1|11156.1|18
1640869390000|2021-12-30 13:03:10|11171.3|11156.3|11172.8|11157.8|11172.8|11157.8|11171.3|11156.3|0
1640869400000|2021-12-30 13:03:20|11174.4|11159.4|11175.2|11160.2|11175.2|11160.2|11174.4|11159.4|0
1640869420000|2021-12-30 13:03:40|11175.5|11160.5|11179.6|11164.6|11180.5|11165.5|11175.5|11160.5|1
1640869430000|2021-12-30 13:03:50|11177.6|11162.6|11177.6|11162.6|11177.6|11162.6|11177.6|11162.6|1
1640869450000|2021-12-30 13:04:10|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|0
1640869460000|2021-12-30 13:04:20|11176.2|11161.2|11176|11161|11176.2|11161.2|11176|11161|0
1640869480000|2021-12-30 13:04:40|11175.8|11160.8|11175.8|11160.8|11175.8|11160.8|11175.8|11160.8|0
1640869490000|2021-12-30 13:04:50|11172.5|11157.5|11172.5|11157.5|11172.5|11157.5|11172.5|11157.5|1
1640869510000|2021-12-30 13:05:10|11172.7|11157.7|11173.6|11158.6|11173.6|11158.6|11172.7|11157.7|0
1640869530000|2021-12-30 13:05:30|11174|11159|11174|11159|11174|11159|11174|11159|0
1640869560000|2021-12-30 13:06:00|11173.7|11158.7|11176.9|11161.9|11176.9|11161.9|11172.8|11157.8|3
1640869610000|2021-12-30 13:06:50|11174.4|11159.4|11175.1|11160.1|11175.1|11160.1|11174.4|11159.4|1
1640869620000|2021-12-30 13:07:00|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|0
1640869650000|2021-12-30 13:07:30|11175.4|11160.4|11175.1|11160.1|11175.4|11160.4|11175.1|11160.1|0
1640869660000|2021-12-30 13:07:40|11175.7|11160.7|11174.9|11159.9|11175.7|11160.7|11174.9|11159.9|0
1640869670000|2021-12-30 13:07:50|||||||||2
1640869680000|2021-12-30 13:08:00|11175.7|11160.7|11175.7|11160.7|11175.7|11160.7|11175.7|11160.7|1
1640869710000|2021-12-30 13:08:30|11176.1|11161.1|11176.4|11161.4|11176.4|11161.4|11176.1|11161.1|0
1640869720000|2021-12-30 13:08:40|11180.1|11165.1|11181|11166|11181|11166|11180.1|11165.1|1
1640869740000|2021-12-30 13:09:00|11181.4|11166.4|11181.4|11166.4|11181.4|11166.4|11181.4|11166.4|0
1640869750000|2021-12-30 13:09:10|11181.8|11166.8|11182.7|11167.7|11182.7|11167.7|11181.8|11166.8|1
1640869790000|2021-12-30 13:09:50|11181.5|11166.5|11181.5|11166.5|11181.5|11166.5|11181.5|11166.5|1
1640869800000|2021-12-30 13:10:00|11180.9|11165.9|11175.2|11160.2|11180.9|11165.9|11175.2|11160.2|1
1640869810000|2021-12-30 13:10:10|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|0
1640869850000|2021-12-30 13:10:50|11174.5|11159.5|11174.3|11159.3|11174.5|11159.5|11174.3|11159.3|0
1640869880000|2021-12-30 13:11:20|11174.5|11159.5|11174.8|11159.8|11174.8|11159.8|11174.5|11159.5|1
1640869890000|2021-12-30 13:11:30|11174.5|11159.5|11174.3|11159.3|11174.5|11159.5|11174.3|11159.3|0
1640869900000|2021-12-30 13:11:40|11175.5|11160.5|11175.5|11160.5|11175.5|11160.5|11175.5|11160.5|1
1640869910000|2021-12-30 13:11:50|11175|11160|11174.3|11159.3|11175|11160|11174.3|11159.3|1
1640869920000|2021-12-30 13:12:00|11175|11160|11174|11159|11175|11160|11174|11159|5
1640869930000|2021-12-30 13:12:10|11173.3|11158.3|11173.3|11158.3|11173.8|11158.8|11173.3|11158.3|1
1640869960000|2021-12-30 13:12:40|11173.1|11158.1|11174.1|11159.1|11174.1|11159.1|11173.1|11158.1|1
1640869970000|2021-12-30 13:12:50|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|1
1640869980000|2021-12-30 13:13:00|11173.6|11158.6|11173.1|11158.1|11173.6|11158.6|11173.1|11158.1|0
1640870010000|2021-12-30 13:13:30|11170.3|11155.3|11167.2|11152.2|11170.3|11155.3|11167.2|11152.2|2
1640870030000|2021-12-30 13:13:50|11166.2|11151.2|11165.9|11150.9|11166.2|11151.2|11165.7|11150.7|1
1640870040000|2021-12-30 13:14:00|11165.7|11150.7|11165.8|11150.8|11165.8|11150.8|11165.6|11150.6|0
1640870070000|2021-12-30 13:14:30|11167|11152|11165.1|11150.1|11167|11152|11164.8|11149.8|5
1640870080000|2021-12-30 13:14:40|11165.3|11150.3|11165|11150|11165.3|11150.3|11165|11150|6
1640870090000|2021-12-30 13:14:50|11164.8|11149.8|11162.5|11147.5|11164.8|11149.8|11162.5|11147.5|4
1640870100000|2021-12-30 13:15:00|11162.1|11147.1|11161.8|11146.8|11162.3|11147.3|11161.8|11146.8|1
1640870110000|2021-12-30 13:15:10|11162.1|11147.1|11163.6|11148.6|11163.6|11148.6|11162.1|11147.1|0
1640870130000|2021-12-30 13:15:30|11163.8|11148.8|11163.8|11148.8|11163.8|11148.8|11163.8|11148.8|0
1640870140000|2021-12-30 13:15:40|11163.5|11148.5|11161.8|11146.8|11163.5|11148.5|11161.8|11146.8|1
1640870150000|2021-12-30 13:15:50|11160.7|11145.7|11153.9|11138.9|11160.7|11145.7|11153.9|11138.9|24
1640870160000|2021-12-30 13:16:00|11149.8|11134.8|11155.1|11140.1|11155.1|11140.1|11148.9|11133.9|17
1640870170000|2021-12-30 13:16:10|11154.8|11139.8|11156.1|11141.1|11158.1|11143.1|11152.9|11137.9|20
1640870180000|2021-12-30 13:16:20|11156.4|11141.4|11156.6|11141.6|11156.6|11141.6|11156.4|11141.4|0
1640870190000|2021-12-30 13:16:30|11161.7|11146.7|11161.7|11146.7|11161.7|11146.7|11161.7|11146.7|2
1640870220000|2021-12-30 13:17:00|11162.6|11147.6|11160.7|11145.7|11163.2|11148.2|11160.7|11145.7|3
1640870230000|2021-12-30 13:17:10|11160.3|11145.3|11160.1|11145.1|11160.3|11145.3|11160.1|11145.1|0
1640870240000|2021-12-30 13:17:20|11159.5|11144.5|11162.2|11147.2|11162.2|11147.2|11159.5|11144.5|2
1640870250000|2021-12-30 13:17:30|11163.4|11148.4|11163.6|11148.6|11163.9|11148.9|11162.4|11147.4|0
1640870260000|2021-12-30 13:17:40|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|0
1640870280000|2021-12-30 13:18:00|11162.9|11147.9|11170.6|11155.6|11172.2|11157.2|11162.9|11147.9|9
1640870290000|2021-12-30 13:18:10|11169.8|11154.8|11168.3|11153.3|11169.8|11154.8|11168.3|11153.3|2
1640870300000|2021-12-30 13:18:20|11168.1|11153.1|11168.1|11153.1|11168.1|11153.1|11168.1|11153.1|1
1640870310000|2021-12-30 13:18:30|11167.8|11152.8|11167|11152|11167.8|11152.8|11167|11152|0
1640870340000|2021-12-30 13:19:00|||||||||1
1640870350000|2021-12-30 13:19:10|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|0
1640870370000|2021-12-30 13:19:30|11166.7|11151.7|11169.7|11154.7|11169.7|11154.7|11166.2|11151.2|4
1640870380000|2021-12-30 13:19:40|11169.2|11154.2|11172|11157|11172.2|11157.2|11169.2|11154.2|1
1640870420000|2021-12-30 13:20:20|11171.1|11156.1|11169.9|11154.9|11171.1|11156.1|11169|11154|2
1640870430000|2021-12-30 13:20:30|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|0
1640870440000|2021-12-30 13:20:40|11170.6|11155.6|11172.8|11157.8|11172.8|11157.8|11170.6|11155.6|0
1640870450000|2021-12-30 13:20:50|11171.3|11156.3|11172.8|11157.8|11172.8|11157.8|11171.3|11156.3|0
1640870480000|2021-12-30 13:21:20|11172.5|11157.5|11172|11157|11172.5|11157.5|11171.8|11156.8|0
1640870490000|2021-12-30 13:21:30|11172.3|11157.3|11170.3|11155.3|11172.3|11157.3|11170.3|11155.3|0
1640870500000|2021-12-30 13:21:40|11169.9|11154.9|11170.9|11133.4|11170.9|11154.9|11169.9|11133.4|54
1640870510000|2021-12-30 13:21:50|11148.6|11133.6|11149.6|11134.6|11149.6|11134.6|11148.1|11133.1|4
1640870520000|2021-12-30 13:22:00|11151.3|11136.3|11151.2|11136.2|11151.3|11136.3|11148.7|11133.7|7
1640870530000|2021-12-30 13:22:10|11151|11136|11151|11136|11151|11136|11151|11136|1
1640870540000|2021-12-30 13:22:20|11150.9|11135.9|11152.2|11137.2|11152.2|11137.2|11150.5|11135.5|1
1640870550000|2021-12-30 13:22:30|11152|11137|11158.3|11143.3|11158.8|11143.8|11152|11137|2
1640870560000|2021-12-30 13:22:40|11160|11145|11161|11146|11162.5|11147.5|11159.9|11144.9|4
1640870570000|2021-12-30 13:22:50|11159.4|11144.4|11158.8|11143.8|11159.4|11144.4|11158.8|11143.8|3
1640870590000|2021-12-30 13:23:10|11159.3|11144.3|11159.3|11144.3|11159.3|11144.3|11159.3|11144.3|2
1640870600000|2021-12-30 13:23:20|11159.6|11144.6|11159.3|11144.3|11159.6|11144.6|11159.3|11144.3|0
1640870610000|2021-12-30 13:23:30|11154.7|11139.7|11134.2|11119.2|11154.7|11139.7|11134.2|11119.2|30
1640870620000|2021-12-30 13:23:40|11133.8|11118.8|11133.6|11118.6|11133.8|11118.8|11133.6|11118.6|1
1640870640000|2021-12-30 13:24:00|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|11133.8|11118.8|0
1640870660000|2021-12-30 13:24:20|11136.1|11121.1|11137.4|11122.4|11137.4|11122.4|11136.1|11121.1|0
1640870670000|2021-12-30 13:24:30|11138.3|11123.3|11140.6|11125.6|11140.6|11125.6|11138.3|11123.3|1
1640870680000|2021-12-30 13:24:40|11141.2|11126.2|11144.9|11129.9|11145.3|11130.3|11141.2|11126.2|2
1640870690000|2021-12-30 13:24:50|11147.4|11132.4|11150.2|11135.2|11152.7|11137.7|11147.4|11132.4|5
1640870700000|2021-12-30 13:25:00|11150.6|11135.6|11153.6|11138.6|11153.6|11138.6|11150.6|11135.6|0
1640870710000|2021-12-30 13:25:10|11153.9|11138.9|11154.1|11139.1|11154.1|11139.1|11153.9|11138.9|0
1640870730000|2021-12-30 13:25:30|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|11152.6|11137.6|0
1640870740000|2021-12-30 13:25:40|11152.3|11137.3|11152.3|11137.3|11152.3|11137.3|11152.3|11137.3|4
1640870750000|2021-12-30 13:25:50|11155|11140|11156.5|11141.5|11157.4|11142.4|11155|11140|11
1640870760000|2021-12-30 13:26:00|11156.2|11141.2|11156|11141|11156.2|11141.2|11156|11141|0
1640870770000|2021-12-30 13:26:10|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|0
1640870810000|2021-12-30 13:26:50|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|1
1640870820000|2021-12-30 13:27:00|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|4
1640870850000|2021-12-30 13:27:30|11152.9|11137.9|11151.8|11136.8|11152.9|11137.9|11151.3|11136.3|0
1640870860000|2021-12-30 13:27:40|11152|11137|11152|11137|11152|11137|11152|11137|0
1640870870000|2021-12-30 13:27:50|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|11151.5|11136.5|1
1640870880000|2021-12-30 13:28:00|11151.8|11136.8|11151.6|11136.6|11152|11137|11151.6|11136.6|2
1640870890000|2021-12-30 13:28:10|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|0
1640870920000|2021-12-30 13:28:40|11151.4|11136.4|11152|11137|11152|11137|11151.4|11136.4|1
1640870930000|2021-12-30 13:28:50|11148.5|11133.5|11143.7|11128.7|11148.5|11133.5|11143.7|11128.7|3
1640870950000|2021-12-30 13:29:10|11144.1|11129.1|11144.1|11129.1|11144.1|11129.1|11144.1|11129.1|0
1640870960000|2021-12-30 13:29:20|11154.6|11129.6|11154.6|11129.6|11154.6|11129.6|11154.6|11129.6|0
1640871000000|2021-12-30 13:30:00|||||||||1
1640871010000|2021-12-30 13:30:10|11155|11130|11155.4|11130.4|11155.4|11130.4|11155|11130|1
1640871030000|2021-12-30 13:30:30|11155.8|11130.8|11155.8|11130.8|11155.8|11130.8|11155.8|11130.8|0
1640871040000|2021-12-30 13:30:40|11156.4|11131.4|11156.4|11131.4|11156.4|11131.4|11156.4|11131.4|0
1640871050000|2021-12-30 13:30:50|11158.2|11133.2|11158.2|11133.2|11158.2|11133.2|11158.2|11133.2|0
1640871060000|2021-12-30 13:31:00|11150.6|11135.6|11149.2|11134.2|11150.6|11135.6|11148.9|11133.9|2
1640871070000|2021-12-30 13:31:10|11149.1|11134.1|11149.1|11134.1|11149.1|11134.1|11149.1|11134.1|0
1640871110000|2021-12-30 13:31:50|11148.7|11133.7|11147.8|11132.8|11148.7|11133.7|11147.8|11132.8|1
1640871130000|2021-12-30 13:32:10|11148|11133|11148.6|11133.6|11148.6|11133.6|11148|11133|0
1640871150000|2021-12-30 13:32:30|11148.8|11133.8|11149.6|11134.6|11149.6|11134.6|11148.8|11133.8|0
1640871160000|2021-12-30 13:32:40|11148.7|11133.7|11148.7|11133.7|11148.7|11133.7|11148.7|11133.7|2
1640871170000|2021-12-30 13:32:50|11148.3|11133.3|11148.9|11133.9|11148.9|11133.9|11147.7|11132.7|2
1640871190000|2021-12-30 13:33:10|11148.5|11133.5|11148.5|11133.5|11148.5|11133.5|11148.5|11133.5|0
1640871200000|2021-12-30 13:33:20|11151.7|11136.7|11150.5|11135.5|11151.7|11136.7|11150.5|11135.5|1
1640871210000|2021-12-30 13:33:30|11149.7|11134.7|11149.7|11134.7|11149.7|11134.7|11149.7|11134.7|0
1640871220000|2021-12-30 13:33:40|11149.5|11134.5|11150.1|11135.1|11150.1|11135.1|11149.5|11134.5|3
1640871230000|2021-12-30 13:33:50|11150.4|11135.4|11148.4|11133.4|11150.4|11135.4|11148.4|11133.4|1
1640871240000|2021-12-30 13:34:00|11149|11134|11155.2|11140.2|11155.2|11140.2|11149|11134|1
1640871250000|2021-12-30 13:34:10|11157|11142|11156|11141|11157|11142|11156|11141|0
1640871260000|2021-12-30 13:34:20|11155.7|11140.7|11155.5|11140.5|11155.7|11140.7|11155.5|11140.5|0
1640871290000|2021-12-30 13:34:50|11155.7|11140.7|11155.1|11140.1|11155.7|11140.7|11155.1|11140.1|2
1640871300000|2021-12-30 13:35:00|11154.6|11139.6|11152.5|11137.5|11154.6|11139.6|11152.5|11137.5|4
1640871310000|2021-12-30 13:35:10|11152.2|11137.2|11147.8|11132.8|11152.2|11137.2|11147.4|11132.4|7
1640871330000|2021-12-30 13:35:30|11147.4|11132.4|11147.4|11132.4|11147.4|11132.4|11147.4|11132.4|1
1640871360000|2021-12-30 13:36:00|11145|11130|11145.6|11130.6|11145.6|11130.6|11142.1|11127.1|10
1640871390000|2021-12-30 13:36:30|11144.1|11129.1|11146.1|11131.1|11146.1|11131.1|11144.1|11129.1|1
1640871400000|2021-12-30 13:36:40|11146.4|11131.4|11147.1|11132.1|11147.1|11132.1|11146.2|11131.2|1
1640871410000|2021-12-30 13:36:50|11147.5|11132.5|11147.2|11132.2|11147.5|11132.5|11147.2|11132.2|1
1640871420000|2021-12-30 13:37:00|11148.2|11133.2|11143.6|11128.6|11148.2|11133.2|11143.3|11128.3|6
1640871430000|2021-12-30 13:37:10|11143.8|11128.8|11143.8|11128.8|11143.8|11128.8|11143.8|11128.8|0
1640871450000|2021-12-30 13:37:30|11144.2|11129.2|11145.4|11130.4|11145.4|11130.4|11144.2|11129.2|0
1640871460000|2021-12-30 13:37:40|11146|11131|11146.2|11131.2|11146.2|11131.2|11146|11131|0
1640871470000|2021-12-30 13:37:50|11145.9|11130.9|11143.1|11128.1|11145.9|11130.9|11143.1|11128.1|1
1640871480000|2021-12-30 13:38:00|11143.3|11128.3|11143.3|11128.3|11143.3|11128.3|11143.3|11128.3|0
1640871490000|2021-12-30 13:38:10|11143.6|11128.6|11143.8|11128.8|11143.8|11128.8|11143.6|11128.6|0
1640871500000|2021-12-30 13:38:20|11146.8|11131.8|11146.8|11131.8|11146.8|11131.8|11146.8|11131.8|1
1640871510000|2021-12-30 13:38:30|11146.6|11131.6|11146.6|11131.6|11146.6|11131.6|11146.6|11131.6|0
1640871520000|2021-12-30 13:38:40|11151.7|11136.7|11152.2|11137.2|11152.2|11137.2|11151.7|11136.7|3
1640871540000|2021-12-30 13:39:00|11150.4|11135.4|11149.9|11134.9|11150.4|11135.4|11149.9|11134.9|1
1640871550000|2021-12-30 13:39:10|11150.2|11135.2|11150.2|11135.2|11150.2|11135.2|11150.2|11135.2|0
1640871570000|2021-12-30 13:39:30|11150.6|11135.6|11151.1|11136.1|11151.1|11136.1|11150.6|11135.6|0
1640871580000|2021-12-30 13:39:40|11150.4|11135.4|11151.1|11136.1|11151.1|11136.1|11150.4|11135.4|0
1640871590000|2021-12-30 13:39:50|11150.8|11135.8|11149.6|11134.6|11150.8|11135.8|11149.6|11134.6|0
1640871600000|2021-12-30 13:40:00|11148.5|11133.5|11145.7|11130.7|11148.5|11133.5|11145.7|11130.7|2
1640871610000|2021-12-30 13:40:10|11146.3|11131.3|11145.7|11130.7|11146.7|11131.7|11145.5|11130.5|0
1640871620000|2021-12-30 13:40:20|11146|11131|11150.3|11135.3|11150.3|11135.3|11146|11131|0
1640871640000|2021-12-30 13:40:40|11150.6|11135.6|11157.7|11142.7|11158.3|11143.3|11150.6|11135.6|5
1640871650000|2021-12-30 13:40:50|11157.3|11142.3|11157|11142|11157.3|11142.3|11157|11142|1
1640871660000|2021-12-30 13:41:00|11157.6|11142.6|11161.2|11146.2|11161.2|11146.2|11157.6|11142.6|2
1640871670000|2021-12-30 13:41:10|11160.9|11145.9|11159.3|11144.3|11160.9|11145.9|11159.3|11144.3|1
1640871680000|2021-12-30 13:41:20|11159.7|11144.7|11158.9|11143.9|11159.9|11144.9|11158.9|11143.9|0
1640871690000|2021-12-30 13:41:30|11159.2|11144.2|11158.7|11143.7|11159.2|11144.2|11158.7|11143.7|0
1640871700000|2021-12-30 13:41:40|11159.3|11144.3|11158.2|11143.2|11159.7|11144.7|11158.2|11143.2|1
1640871710000|2021-12-30 13:41:50|11158.7|11143.7|11159.2|11144.2|11159.2|11144.2|11158.7|11143.7|0
1640871730000|2021-12-30 13:42:10|11158.6|11143.6|11149.3|11134.3|11158.6|11143.6|11148.8|11133.8|4
1640871750000|2021-12-30 13:42:30|11149.9|11134.9|11150.5|11135.5|11150.5|11135.5|11149.9|11134.9|0
1640871760000|2021-12-30 13:42:40|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|11150.3|11135.3|0
1640871770000|2021-12-30 13:42:50|11150.1|11135.1|11149.9|11134.9|11150.1|11135.1|11149.8|11134.8|1
1640871780000|2021-12-30 13:43:00|11149.6|11134.6|11149.9|11134.9|11149.9|11134.9|11149.6|11134.6|0
1640871820000|2021-12-30 13:43:40|11148.1|11133.1|11148.1|11133.1|11148.1|11133.1|11148.1|11133.1|0
1640871870000|2021-12-30 13:44:30|11147.8|11132.8|11145.1|11130.1|11147.8|11132.8|11145.1|11130.1|5
1640871880000|2021-12-30 13:44:40|11145|11130|11142.8|11127.8|11145.6|11130.6|11142.8|11127.8|1
1640871900000|2021-12-30 13:45:00|11144.6|11129.6|11145.6|11130.6|11145.6|11130.6|11144.6|11129.6|0
1640871930000|2021-12-30 13:45:30|11146.2|11131.2|11147.1|11132.1|11147.1|11132.1|11146.2|11131.2|1
1640871940000|2021-12-30 13:45:40|11146.7|11131.7|11146.7|11131.7|11146.7|11131.7|11146.7|11131.7|0
1640871950000|2021-12-30 13:45:50|11144.5|11129.5|11144.5|11129.5|11144.5|11129.5|11144.5|11129.5|1
1640871960000|2021-12-30 13:46:00|11145.4|11130.4|11146.2|11131.2|11146.2|11131.2|11145.4|11130.4|0
1640872020000|2021-12-30 13:47:00|11145.4|11130.4|11144.5|11129.5|11145.4|11130.4|11144.5|11129.5|2
1640872030000|2021-12-30 13:47:10|11145.2|11130.2|11145.2|11130.2|11145.2|11130.2|11145.2|11130.2|0
1640872050000|2021-12-30 13:47:30|11145|11130|11146.8|11131.8|11146.8|11131.8|11145|11130|1
1640872080000|2021-12-30 13:48:00|11145.5|11130.5|11145.5|11130.5|11146|11131|11145.5|11130.5|1
1640872090000|2021-12-30 13:48:10|11145.8|11130.8|11146.9|11131.9|11146.9|11131.9|11145.8|11130.8|0
1640872110000|2021-12-30 13:48:30|11146.7|11131.7|11146.7|11131.7|11146.7|11131.7|11146.7|11131.7|0
1640872130000|2021-12-30 13:48:50|11146.9|11131.9|11146.4|11131.4|11146.9|11131.9|11146.4|11131.4|1
1640872140000|2021-12-30 13:49:00|11147.1|11132.1|11149|11134|11149|11134|11147.1|11132.1|4
1640872180000|2021-12-30 13:49:40|11145.7|11130.7|11146.4|11131.4|11146.4|11131.4|11145.7|11130.7|6
1640872190000|2021-12-30 13:49:50|11145.4|11130.4|11146.9|11131.9|11146.9|11131.9|11145.4|11130.4|0
1640872200000|2021-12-30 13:50:00|11147.1|11132.1|11152.6|11137.6|11153.1|11138.1|11147.1|11132.1|1
1640872220000|2021-12-30 13:50:20|11153.1|11138.1|11153.4|11138.4|11153.9|11138.9|11153.1|11138.1|0
1640872230000|2021-12-30 13:50:30|11153.7|11138.7|11155.7|11140.7|11155.7|11140.7|11153.2|11138.2|0
1640872320000|2021-12-30 13:52:00|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|5
1640872380000|2021-12-30 13:53:00|11151.7|11136.7|11150.2|11135.2|11151.7|11136.7|11150.2|11135.2|6
1640872390000|2021-12-30 13:53:10|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|0
1640872420000|2021-12-30 13:53:40|11150.4|11135.4|11150.4|11135.4|11150.4|11135.4|11150.4|11135.4|0
1640872440000|2021-12-30 13:54:00|11150.1|11135.1|11149.9|11134.9|11150.1|11135.1|11149.9|11134.9|0
1640872470000|2021-12-30 13:54:30|11149.7|11134.7|11149.7|11134.7|11149.7|11134.7|11149.7|11134.7|0
1640872480000|2021-12-30 13:54:40|11149.9|11134.9|11149.9|11134.9|11149.9|11134.9|11149.9|11134.9|0
1640872500000|2021-12-30 13:55:00|11150.8|11135.8|11150.4|11135.4|11150.8|11135.8|11150.4|11135.4|1
1640872510000|2021-12-30 13:55:10|11149.4|11134.4|11153.2|11138.2|11153.2|11138.2|11149.4|11134.4|1
1640872530000|2021-12-30 13:55:30|11153.6|11138.6|11154.1|11139.1|11154.1|11139.1|11153.6|11138.6|0
1640872560000|2021-12-30 13:56:00|11154.9|11139.9|11154.3|11139.3|11154.9|11139.9|11154.3|11139.3|0
1640872570000|2021-12-30 13:56:10|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|0
1640872580000|2021-12-30 13:56:20|11154.9|11139.9|11157.2|11142.2|11157.2|11142.2|11154.9|11139.9|3
1640872610000|2021-12-30 13:56:50|11158.4|11143.4|11162.2|11147.2|11162.2|11147.2|11158.4|11143.4|3
1640872630000|2021-12-30 13:57:10|11162.5|11147.5|11162.5|11147.5|11162.5|11147.5|11162.5|11147.5|0
1640872650000|2021-12-30 13:57:30|11162.7|11147.7|11162.7|11147.7|11162.7|11147.7|11162.7|11147.7|0
1640872670000|2021-12-30 13:57:50|11163.7|11148.7|11164.3|11149.3|11164.3|11149.3|11163.7|11148.7|1
1640872680000|2021-12-30 13:58:00|11164.7|11149.7|11164.7|11149.7|11164.7|11149.7|11164.7|11149.7|0
1640872690000|2021-12-30 13:58:10|11163.5|11148.5|11162.9|11147.9|11163.5|11148.5|11162|11147|12
1640872700000|2021-12-30 13:58:20|11162|11147|11162|11147|11162|11147|11162|11147|0
1640872710000|2021-12-30 13:58:30|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|3
1640872720000|2021-12-30 13:58:40|11160.6|11145.6|11160|11145|11160.6|11145.6|11160|11145|3
1640872730000|2021-12-30 13:58:50|11158|11143|11158.5|11143.5|11158.5|11143.5|11158|11143|1
1640872740000|2021-12-30 13:59:00|11158|11143|11160|11145|11160|11145|11158|11143|1
1640872800000|2021-12-30 14:00:00|11161.5|11146.5|11161.5|11146.5|11161.5|11146.5|11161.5|11146.5|2
1640872810000|2021-12-30 14:00:10|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|11161.3|11146.3|0
1640872820000|2021-12-30 14:00:20|11159.8|11144.8|11159.8|11144.8|11159.8|11144.8|11159.8|11144.8|4
1640872840000|2021-12-30 14:00:40|11160.2|11145.2|11159.2|11144.2|11161.1|11146.1|11158.7|11143.7|6
1640872850000|2021-12-30 14:00:50|11159|11144|11159|11144|11159|11144|11159|11144|1
1640872860000|2021-12-30 14:01:00|11159.2|11144.2|11159.2|11144.2|11159.2|11144.2|11159.2|11144.2|0
1640872870000|2021-12-30 14:01:10|11154|11139|11153.5|11138.5|11154|11139|11153.5|11138.5|1
1640872900000|2021-12-30 14:01:40|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|11153.3|11138.3|0
1640872910000|2021-12-30 14:01:50|11153|11138|11153|11138|11153|11138|11153|11138|1
1640872920000|2021-12-30 14:02:00|11153.3|11138.3|11152.5|11137.5|11153.3|11138.3|11152.5|11137.5|1
1640872950000|2021-12-30 14:02:30|11151.7|11136.7|11150|11135|11151.7|11136.7|11150|11135|1
1640872960000|2021-12-30 14:02:40|11150.4|11135.4|11150.4|11135.4|11150.4|11135.4|11150.4|11135.4|0
1640872970000|2021-12-30 14:02:50|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|11150.6|11135.6|0
1640872980000|2021-12-30 14:03:00|11150.4|11135.4|11155|11140|11155|11140|11150.4|11135.4|4
1640872990000|2021-12-30 14:03:10|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|11155.4|11140.4|0
1640873000000|2021-12-30 14:03:20|11155.7|11140.7|11155.9|11140.9|11155.9|11140.9|11155.7|11140.7|0
1640873010000|2021-12-30 14:03:30|11156.2|11141.2|11156.4|11141.4|11156.4|11141.4|11156.2|11141.2|0
1640873020000|2021-12-30 14:03:40|11156.7|11141.7|11156.9|11141.9|11156.9|11141.9|11156.7|11141.7|0
1640873030000|2021-12-30 14:03:50|11161.1|11146.1|11162.6|11147.6|11163.6|11148.6|11161.1|11146.1|4
1640873040000|2021-12-30 14:04:00|11162.1|11147.1|11165.2|11150.2|11166|11151|11161.8|11146.8|6
1640873050000|2021-12-30 14:04:10|11164.6|11149.6|11165.2|11150.2|11165.2|11150.2|11164.6|11149.6|5
1640873060000|2021-12-30 14:04:20|11165.7|11150.7|11165.7|11150.7|11168.8|11153.8|11165.7|11150.7|3
1640873070000|2021-12-30 14:04:30|11169|11154|11165.7|11150.7|11169|11154|11165.7|11150.7|0
1640873090000|2021-12-30 14:04:50|11168.8|11153.8|11169.8|11154.8|11169.8|11154.8|11165.7|11150.7|0
1640873100000|2021-12-30 14:05:00|11164.5|11149.5|11162.1|11147.1|11164.5|11149.5|11160|11145|11
1640873130000|2021-12-30 14:05:30|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|0
1640873140000|2021-12-30 14:05:40|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|11162.1|11147.1|0
1640873150000|2021-12-30 14:05:50|11159.5|11144.5|11162.8|11147.8|11163.3|11148.3|11159.5|11144.5|13
1640873160000|2021-12-30 14:06:00|11163.1|11148.1|11167.3|11152.3|11168.1|11153.1|11162.8|11147.8|1
1640873170000|2021-12-30 14:06:10|11167.9|11152.9|11167.5|11152.5|11168.1|11153.1|11167.5|11152.5|2
1640873180000|2021-12-30 14:06:20|11168.3|11153.3|11166.5|11151.5|11169.3|11154.3|11166.5|11151.5|7
1640873190000|2021-12-30 14:06:30|11165.9|11150.9|11166.6|11151.6|11168.4|11153.4|11165.9|11150.9|0
1640873200000|2021-12-30 14:06:40|11164.7|11149.7|11164.1|11149.1|11164.7|11149.7|11164.1|11149.1|2
1640873210000|2021-12-30 14:06:50|11164.2|11149.2|11167.4|11152.4|11167.4|11152.4|11164.2|11149.2|12
1640873220000|2021-12-30 14:07:00|||||||||1
1640873230000|2021-12-30 14:07:10|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|0
1640873240000|2021-12-30 14:07:20|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|1
1640873260000|2021-12-30 14:07:40|11166.1|11151.1|11168.4|11153.4|11175.9|11160.9|11166.1|11151.1|12
1640873270000|2021-12-30 14:07:50|11168.3|11153.3|11166.8|11151.8|11168.3|11153.3|11165.6|11150.6|1
1640873280000|2021-12-30 14:08:00|11167.4|11152.4|11168.7|11153.7|11168.7|11153.7|11167.4|11152.4|0
1640873310000|2021-12-30 14:08:30|11169.3|11154.3|11169|11154|11169.3|11154.3|11169|11154|0
1640873320000|2021-12-30 14:08:40|11168.5|11153.5|11168.5|11153.5|11168.5|11153.5|11168.5|11153.5|0
1640873330000|2021-12-30 14:08:50|11165|11150|11163.2|11148.2|11165|11150|11163.2|11148.2|3
1640873340000|2021-12-30 14:09:00|11162.9|11147.9|11163.9|11148.9|11163.9|11148.9|11162.9|11147.9|0
1640873350000|2021-12-30 14:09:10|11162.9|11147.9|11163.4|11148.4|11163.4|11148.4|11162.9|11147.9|60
1640873360000|2021-12-30 14:09:20|11163.7|11148.7|11163.9|11148.9|11163.9|11148.9|11163.7|11148.7|0
1640873370000|2021-12-30 14:09:30|11164.9|11149.9|11168.8|11153.8|11168.8|11153.8|11164.9|11149.9|0
1640873380000|2021-12-30 14:09:40|11169.4|11154.4|11168.7|11153.7|11171.4|11156.4|11168.7|11153.7|3
1640873390000|2021-12-30 14:09:50|11169|11154|11169|11154|11169|11154|11169|11154|0
1640873400000|2021-12-30 14:10:00|11168.7|11153.7|11168.2|11153.2|11169|11154|11168.2|11153.2|1
1640873430000|2021-12-30 14:10:30|11168.7|11153.7|11168.2|11153.2|11168.7|11153.7|11168.2|11153.2|0
1640873440000|2021-12-30 14:10:40|11167.6|11152.6|11165.2|11150.2|11167.6|11152.6|11165.2|11150.2|2
1640873450000|2021-12-30 14:10:50|11165.7|11150.7|11165.2|11150.2|11166.2|11151.2|11165.2|11150.2|2
1640873460000|2021-12-30 14:11:00|11165.8|11150.8|11166.5|11151.5|11166.5|11151.5|11165.8|11150.8|0
1640873470000|2021-12-30 14:11:10|11166.7|11151.7|11167|11152|11167|11152|11166.7|11151.7|0
1640873490000|2021-12-30 14:11:30|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|11167.2|11152.2|0
1640873510000|2021-12-30 14:11:50|11167|11152|11166|11151|11167|11152|11166|11151|1
1640873520000|2021-12-30 14:12:00|11163|11148|11163|11148|11163|11148|11163|11148|1
1640873550000|2021-12-30 14:12:30|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|0
1640873570000|2021-12-30 14:12:50|11162.8|11147.8|11158|11143|11162.8|11147.8|11158|11143|2
1640873580000|2021-12-30 14:13:00|11155|11140|11160.2|11145.2|11161.7|11146.7|11154.2|11139.2|2
1640873590000|2021-12-30 14:13:10|11160.7|11145.7|11160.7|11145.7|11160.7|11145.7|11160.7|11145.7|0
1640873610000|2021-12-30 14:13:30|11160.9|11145.9|11161.6|11146.6|11161.6|11146.6|11160.9|11145.9|0
1640873620000|2021-12-30 14:13:40|11161|11146|11160.6|11145.6|11161|11146|11160.6|11145.6|1
1640873630000|2021-12-30 14:13:50|11161.1|11146.1|11162.6|11147.6|11162.6|11147.6|11161.1|11146.1|0
1640873640000|2021-12-30 14:14:00|11162.9|11147.9|11163.4|11148.4|11163.4|11148.4|11162.9|11147.9|0
1640873650000|2021-12-30 14:14:10|11163.6|11148.6|11164.4|11149.4|11164.4|11149.4|11163.6|11148.6|0
1640873660000|2021-12-30 14:14:20|11165.3|11150.3|11163.9|11148.9|11165.3|11150.3|11163.9|11148.9|0
1640873670000|2021-12-30 14:14:30|11167.2|11152.2|11166.1|11151.1|11167.2|11152.2|11165.5|11150.5|3
1640873680000|2021-12-30 14:14:40|11165.5|11150.5|11164.6|11149.6|11165.5|11150.5|11164.6|11149.6|0
1640873690000|2021-12-30 14:14:50|11161.9|11146.9|11158.1|11143.1|11161.9|11146.9|11158.1|11143.1|1
1640873700000|2021-12-30 14:15:00|11154.8|11139.8|11160.1|11145.1|11160.1|11145.1|11154.8|11139.8|3
1640873710000|2021-12-30 14:15:10|11160.9|11145.9|11160.3|11145.3|11162.8|11147.8|11160.3|11145.3|1
1640873730000|2021-12-30 14:15:30|11161.2|11146.2|11164.1|11149.1|11164.1|11149.1|11161.2|11146.2|1
1640873750000|2021-12-30 14:15:50|11162.9|11147.9|11162|11147|11162.9|11147.9|11162|11147|1
1640873760000|2021-12-30 14:16:00|11161.4|11146.4|11161.4|11146.4|11161.4|11146.4|11161.4|11146.4|0
1640873770000|2021-12-30 14:16:10|11158.8|11143.8|11153.8|11138.8|11158.8|11143.8|11153.8|11138.8|4
1640873780000|2021-12-30 14:16:20|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|0
1640873810000|2021-12-30 14:16:50|11155.9|11140.9|11153.2|11138.2|11156.8|11141.8|11153.2|11138.2|4
1640873820000|2021-12-30 14:17:00|11153|11138|11153.5|11138.5|11153.5|11138.5|11153|11138|0
1640873860000|2021-12-30 14:17:40|11153.8|11138.8|11153.5|11138.5|11153.8|11138.8|11153.5|11138.5|1
1640873870000|2021-12-30 14:17:50|||||||||1
1640873880000|2021-12-30 14:18:00|11154.7|11139.7|11155.1|11140.1|11155.1|11140.1|11154.7|11139.7|0
1640873930000|2021-12-30 14:18:50|11154.7|11139.7|11154.7|11139.7|11154.7|11139.7|11154.7|11139.7|0
1640873940000|2021-12-30 14:19:00|11153.5|11138.5|11153.2|11138.2|11153.5|11138.5|11153.2|11138.2|1
1640873950000|2021-12-30 14:19:10|11153|11138|11153|11138|11153|11138|11153|11138|0
1640873960000|2021-12-30 14:19:20|11153.6|11138.6|11153.8|11138.8|11153.8|11138.8|11153.6|11138.6|0
1640873970000|2021-12-30 14:19:30|11152.5|11137.5|11153.4|11138.4|11153.4|11138.4|11152.5|11137.5|1
1640873980000|2021-12-30 14:19:40|11154|11139|11154|11139|11154|11139|11154|11139|0
1640874000000|2021-12-30 14:20:00|11156.1|11141.1|11154.3|11139.3|11159.6|11144.6|11154.3|11139.3|2
1640874010000|2021-12-30 14:20:10|11154.7|11139.7|11155.1|11140.1|11155.1|11140.1|11154.7|11139.7|0
1640874040000|2021-12-30 14:20:40|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|1
1640874050000|2021-12-30 14:20:50|11156.3|11141.3|11157.6|11142.6|11158.1|11143.1|11156.3|11141.3|1
1640874080000|2021-12-30 14:21:20|11158.1|11143.1|11159.1|11144.1|11159.1|11144.1|11158.1|11143.1|1
1640874090000|2021-12-30 14:21:30|11159.4|11144.4|11153.3|11138.3|11159.4|11144.4|11153.3|11138.3|1
1640874100000|2021-12-30 14:21:40|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|0
1640874110000|2021-12-30 14:21:50|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|1
1640874140000|2021-12-30 14:22:20|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|0
1640874160000|2021-12-30 14:22:40|11154.8|11139.8|11154.6|11139.6|11154.8|11139.8|11154.6|11139.6|0
1640874170000|2021-12-30 14:22:50|11152.3|11137.3|11152.3|11137.3|11152.3|11137.3|11152.3|11137.3|1
1640874190000|2021-12-30 14:23:10|11152.6|11137.6|11152.8|11137.8|11152.8|11137.8|11152.6|11137.6|0
1640874210000|2021-12-30 14:23:30|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|0
1640874310000|2021-12-30 14:25:10|11153.7|11138.7|11154.1|11139.1|11154.1|11139.1|11153.7|11138.7|0
1640874320000|2021-12-30 14:25:20|11155|11140|11151.5|11136.5|11155|11140|11151.5|11136.5|16
1640874330000|2021-12-30 14:25:30|11151.3|11136.3|11151.9|11136.9|11151.9|11136.9|11151.3|11136.3|3
1640874360000|2021-12-30 14:26:00|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|11151.7|11136.7|1
1640874370000|2021-12-30 14:26:10|11151.9|11136.9|11151.9|11136.9|11151.9|11136.9|11151.9|11136.9|0
1640874390000|2021-12-30 14:26:30|||||||||1
1640874410000|2021-12-30 14:26:50|11152.1|11137.1|11153.1|11138.1|11156.6|11141.6|11152.1|11137.1|12
1640874420000|2021-12-30 14:27:00|11156.1|11141.1|11158.6|11143.6|11158.8|11143.8|11156.1|11141.1|1
1640874430000|2021-12-30 14:27:10|11157.2|11142.2|11155.4|11140.4|11157.2|11142.2|11155.4|11140.4|2
1640874450000|2021-12-30 14:27:30|11155.6|11140.6|11155.6|11140.6|11155.6|11140.6|11155.6|11140.6|0
1640874460000|2021-12-30 14:27:40|11156.2|11141.2|11159|11144|11159|11144|11156.2|11141.2|0
1640874480000|2021-12-30 14:28:00|11160.7|11145.7|11153.2|11138.2|11160.7|11145.7|11153.2|11138.2|1
1640874490000|2021-12-30 14:28:10|11152.9|11137.9|11150.5|11135.5|11153.2|11138.2|11150.5|11135.5|0
1640874500000|2021-12-30 14:28:20|11150|11135|11150.8|11135.8|11150.8|11135.8|11150|11135|1
1640874510000|2021-12-30 14:28:30|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|11151.3|11136.3|2
1640874520000|2021-12-30 14:28:40|11151.8|11136.8|11151.3|11136.3|11151.8|11136.8|11151.3|11136.3|0
1640874530000|2021-12-30 14:28:50|11151.9|11136.9|11154.8|11139.8|11154.8|11139.8|11151.9|11136.9|1
1640874550000|2021-12-30 14:29:10|11154|11139|11154.3|11139.3|11154.3|11139.3|11154|11139|1
1640874560000|2021-12-30 14:29:20|11154.2|11139.2|11153.9|11138.9|11154.9|11139.9|11153.6|11138.6|0
1640874570000|2021-12-30 14:29:30|11154.2|11139.2|11154.9|11139.9|11154.9|11139.9|11154.2|11139.2|0
1640874580000|2021-12-30 14:29:40|11155.2|11140.2|11155.2|11140.2|11155.5|11140.5|11155.2|11140.2|1
1640874600000|2021-12-30 14:30:00|11154.3|11139.3|11152.1|11137.1|11154.3|11139.3|11152.1|11137.1|7
1640874610000|2021-12-30 14:30:10|11152.8|11137.8|11157.1|11142.1|11157.1|11142.1|11151.9|11136.9|8
1640874620000|2021-12-30 14:30:20|11157.3|11142.3|11163|11148|11163.5|11148.5|11157.3|11142.3|11
1640874630000|2021-12-30 14:30:30|11164|11149|11164.5|11149.5|11165.8|11150.8|11164|11149|1
1640874640000|2021-12-30 14:30:40|11165.4|11150.4|11161.8|11146.8|11165.8|11150.8|11161.5|11146.5|5
1640874650000|2021-12-30 14:30:50|11163|11148|11166|11151|11166.3|11151.3|11163|11148|10
1640874660000|2021-12-30 14:31:00|11166.3|11151.3|11169.2|11154.2|11170.3|11155.3|11166.2|11151.2|10
1640874670000|2021-12-30 14:31:10|11170|11155|11173.7|11158.7|11173.7|11158.7|11170|11155|1
1640874680000|2021-12-30 14:31:20|11173.9|11158.9|11169.4|11154.4|11175.5|11160.5|11166.3|11151.3|11
1640874690000|2021-12-30 14:31:30|11168.4|11153.4|11169.9|11154.9|11170.4|11155.4|11167.4|11152.4|3
1640874700000|2021-12-30 14:31:40|11167.9|11152.9|11170.4|11155.4|11170.5|11155.5|11167.9|11152.9|6
1640874710000|2021-12-30 14:31:50|11170.9|11155.9|11173.2|11158.2|11173.2|11158.2|11170.9|11155.9|0
1640874720000|2021-12-30 14:32:00|11172.6|11157.6|11174.5|11159.5|11174.5|11159.5|11172.5|11157.5|8
1640874730000|2021-12-30 14:32:10|11176|11161|11176.7|11161.7|11176.7|11161.7|11176|11161|0
1640874740000|2021-12-30 14:32:20|11177.7|11162.7|11179.1|11164.1|11179.1|11164.1|11177.7|11162.7|3
1640874750000|2021-12-30 14:32:30|11179.3|11164.3|11183.1|11168.1|11183.1|11168.1|11179.3|11164.3|15
1640874760000|2021-12-30 14:32:40|11182.8|11167.8|11187.6|11172.6|11188.6|11173.6|11182.8|11167.8|3
1640874770000|2021-12-30 14:32:50|11188.2|11173.2|11188.1|11173.1|11191.4|11176.4|11188.1|11173.1|4
1640874780000|2021-12-30 14:33:00|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|1
1640874790000|2021-12-30 14:33:10|11188.9|11173.9|11195.2|11180.2|11195.2|11180.2|11188.9|11173.9|4
1640874800000|2021-12-30 14:33:20|11196.2|11181.2|11195.5|11180.5|11196.2|11181.2|11193.7|11178.7|1
1640874810000|2021-12-30 14:33:30|11196|11181|11186.5|11171.5|11197.5|11182.5|11186.5|11171.5|6
1640874820000|2021-12-30 14:33:40|11186.6|11171.6|11189.5|11174.5|11190|11175|11186.6|11171.6|1
1640874830000|2021-12-30 14:33:50|11191|11176|11192.2|11177.2|11192.2|11177.2|11191|11176|1
1640874840000|2021-12-30 14:34:00|11192.8|11177.8|11184.7|11169.7|11194.6|11179.6|11184.4|11169.4|2
1640874850000|2021-12-30 14:34:10|11186.5|11171.5|11186.2|11171.2|11187.5|11172.5|11186.2|11171.2|0
1640874860000|2021-12-30 14:34:20|11188.9|11173.9|11192.3|11177.3|11192.3|11177.3|11188.9|11173.9|1
1640874870000|2021-12-30 14:34:30|11192.6|11177.6|11184|11169|11192.6|11177.6|11184|11169|3
1640874880000|2021-12-30 14:34:40|11185.1|11170.1|11185.1|11170.1|11185.1|11170.1|11184.1|11169.1|0
1640874890000|2021-12-30 14:34:50|11185.6|11170.6|11185.1|11170.1|11185.6|11170.6|11185.1|11170.1|1
1640874900000|2021-12-30 14:35:00|11185.7|11170.7|11190|11175|11192.3|11177.3|11184.4|11169.4|6
1640874910000|2021-12-30 14:35:10|11190.5|11175.5|11190.5|11175.5|11190.5|11175.5|11190.5|11175.5|0
1640874920000|2021-12-30 14:35:20|11185.7|11170.7|11188.3|11173.3|11188.3|11173.3|11185.7|11170.7|3
1640874930000|2021-12-30 14:35:30|11188|11173|11185.2|11170.2|11189.5|11174.5|11184.7|11169.7|2
1640874940000|2021-12-30 14:35:40|11184.7|11169.7|11186.5|11171.5|11186.5|11171.5|11184.7|11169.7|0
1640874950000|2021-12-30 14:35:50|11186|11171|11187.7|11172.7|11187.7|11172.7|11186|11171|1
1640874960000|2021-12-30 14:36:00|11187.4|11172.4|11184.6|11169.6|11187.4|11172.4|11183.7|11168.7|1
1640874970000|2021-12-30 14:36:10|11183|11168|11182.1|11167.1|11183.2|11168.2|11182.1|11167.1|14
1640874980000|2021-12-30 14:36:20|11181.6|11166.6|11181.8|11166.8|11181.8|11166.8|11181.6|11166.6|6
1640874990000|2021-12-30 14:36:30|11179|11164|11177.4|11162.4|11179|11164|11176.3|11161.3|3
1640875000000|2021-12-30 14:36:40|11177.2|11162.2|11175.8|11160.8|11177.2|11162.2|11175.8|11160.8|1
1640875010000|2021-12-30 14:36:50|11175.6|11160.6|11181.4|11166.4|11181.4|11166.4|11175.1|11160.1|6
1640875020000|2021-12-30 14:37:00|11182.9|11167.9|11181.9|11166.9|11182.9|11167.9|11181.9|11166.9|3
1640875030000|2021-12-30 14:37:10|11182.3|11167.3|11182.7|11167.7|11182.7|11167.7|11182.2|11167.2|2
1640875040000|2021-12-30 14:37:20|11183.3|11168.3|11190.8|11175.8|11190.8|11175.8|11183.3|11168.3|8
1640875050000|2021-12-30 14:37:30|11191.8|11176.8|11197.8|11182.8|11197.8|11182.8|11191.8|11176.8|13
1640875060000|2021-12-30 14:37:40|11199.3|11184.3|11196.5|11181.5|11199.3|11184.3|11196.4|11181.4|5
1640875070000|2021-12-30 14:37:50|11197|11182|11198.1|11183.1|11198.1|11183.1|11197|11182|2
1640875080000|2021-12-30 14:38:00|11197.8|11182.8|11198.4|11183.4|11198.4|11183.4|11195.5|11180.5|3
1640875090000|2021-12-30 14:38:10|11199.4|11184.4|11199.7|11184.7|11200.3|11185.3|11199.4|11184.4|1
1640875100000|2021-12-30 14:38:20|11200.7|11185.7|11207.5|11192.5|11208|11193|11200.7|11185.7|12
1640875110000|2021-12-30 14:38:30|11207.7|11192.7|11207.8|11192.8|11208.8|11193.8|11207.7|11192.7|2
1640875120000|2021-12-30 14:38:40|11208|11193|11206.9|11191.9|11208|11193|11206.9|11191.9|3
1640875130000|2021-12-30 14:38:50|11207.2|11192.2|11207.5|11192.5|11207.5|11192.5|11206.9|11191.9|0
1640875140000|2021-12-30 14:39:00|11207.7|11192.7|11208.5|11193.5|11212|11197|11206.7|11191.7|16
1640875150000|2021-12-30 14:39:10|11209.7|11194.7|11210.6|11195.6|11210.6|11195.6|11208.8|11193.8|6
1640875160000|2021-12-30 14:39:20|11210.8|11195.8|11201.8|11186.8|11211.1|11196.1|11201|11186|13
1640875170000|2021-12-30 14:39:30|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|0
1640875180000|2021-12-30 14:39:40|11202.7|11187.7|11202.7|11187.7|11202.7|11187.7|11202.7|11187.7|0
1640875200000|2021-12-30 14:40:00|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|0
1640875210000|2021-12-30 14:40:10|11202|11187|11202|11187|11202|11187|11202|11187|0
1640875220000|2021-12-30 14:40:20|11205.9|11190.9|11206.6|11191.6|11207.4|11192.4|11205.6|11190.6|5
1640875230000|2021-12-30 14:40:30|11206.1|11191.1|11205.4|11190.4|11206.1|11191.1|11205.4|11190.4|0
1640875240000|2021-12-30 14:40:40|11204.9|11189.9|11201.8|11186.8|11204.9|11189.9|11201.5|11186.5|9
1640875250000|2021-12-30 14:40:50|11201.7|11186.7|11203.3|11188.3|11203.3|11188.3|11201.5|11186.5|1
1640875260000|2021-12-30 14:41:00|11200.2|11185.2|11194.2|11179.2|11200.2|11185.2|11194.2|11179.2|2
1640875270000|2021-12-30 14:41:10|11192.1|11177.1|11193.1|11178.1|11193.4|11178.4|11192.1|11177.1|1
1640875280000|2021-12-30 14:41:20|11192.8|11177.8|11200.2|11185.2|11200.2|11185.2|11192.8|11177.8|3
1640875290000|2021-12-30 14:41:30|11200.4|11185.4|11203.8|11188.8|11203.8|11188.8|11200.4|11185.4|1
1640875300000|2021-12-30 14:41:40|11204.4|11189.4|11207|11192|11207|11192|11204.4|11189.4|1
1640875310000|2021-12-30 14:41:50|11204.6|11189.6|11202.8|11177.8|11204.6|11189.6|11202.7|11177.7|1
1640875320000|2021-12-30 14:42:00|11203|11178|11203.2|11178.2|11203.2|11178.2|11202.7|11177.7|0
1640875330000|2021-12-30 14:42:10|11203.5|11178.5|11198.7|11183.7|11203.6|11185.5|11198.1|11177.6|0
1640875350000|2021-12-30 14:42:30|11198.9|11183.9|11200.7|11185.7|11200.7|11185.7|11198.9|11183.9|1
1640875360000|2021-12-30 14:42:40|11199.9|11184.9|11200.9|11185.9|11200.9|11185.9|11199.9|11184.9|0
1640875380000|2021-12-30 14:43:00|11202.1|11187.1|11200.1|11185.1|11205.2|11190.2|11198.6|11183.6|8
1640875390000|2021-12-30 14:43:10|11200.7|11185.7|11206.9|11191.9|11207|11192|11200.7|11185.7|9
1640875400000|2021-12-30 14:43:20|11203.6|11188.6|11203.6|11188.6|11205.2|11190.2|11203.6|11188.6|2
1640875410000|2021-12-30 14:43:30|11201.8|11186.8|11200.1|11185.1|11201.8|11186.8|11200.1|11185.1|3
1640875430000|2021-12-30 14:43:50|11200.3|11185.3|11203.6|11188.6|11203.6|11188.6|11200.3|11185.3|2
1640875440000|2021-12-30 14:44:00|11203.3|11188.3|11202.6|11187.6|11204.1|11189.1|11200.6|11185.6|3
1640875450000|2021-12-30 14:44:10|11203.2|11188.2|11203.4|11188.4|11203.4|11188.4|11203.2|11188.2|0
1640875460000|2021-12-30 14:44:20|11203.7|11188.7|11203.9|11188.9|11203.9|11188.9|11203.7|11188.7|0
1640875470000|2021-12-30 14:44:30|11203.7|11188.7|11203.8|11188.8|11206.2|11191.2|11203.7|11188.7|6
1640875480000|2021-12-30 14:44:40|11202.6|11187.6|11202.8|11187.8|11203.1|11188.1|11202.6|11187.6|0
1640875490000|2021-12-30 14:44:50|11203.1|11188.1|11204.9|11189.9|11205.4|11190.4|11203.1|11188.1|1
1640875500000|2021-12-30 14:45:00|11206.4|11191.4|11190|11175|11206.4|11191.4|11190|11175|25
1640875510000|2021-12-30 14:45:10|11190.7|11175.7|11187.2|11172.2|11190.7|11175.7|11187.2|11172.2|8
1640875520000|2021-12-30 14:45:20|11189|11174|11184.1|11169.1|11189.4|11174.4|11184.1|11169.1|14
1640875530000|2021-12-30 14:45:30|11183.9|11168.9|11186.8|11171.8|11186.8|11171.8|11182.7|11167.7|3
1640875540000|2021-12-30 14:45:40|11187.5|11172.5|11187.8|11172.8|11187.8|11172.8|11187.5|11172.5|0
1640875550000|2021-12-30 14:45:50|11191.3|11176.3|11195.4|11180.4|11195.4|11180.4|11191.3|11176.3|5
1640875560000|2021-12-30 14:46:00|11196.3|11181.3|11194.1|11179.1|11196.3|11181.3|11192.5|11177.5|9
1640875570000|2021-12-30 14:46:10|11194.4|11179.4|11194.3|11179.3|11194.5|11179.5|11194.1|11179.1|2
1640875580000|2021-12-30 14:46:20|11195|11180|11194.6|11179.6|11196.6|11181.6|11194.6|11179.6|4
1640875600000|2021-12-30 14:46:40|11194.9|11179.9|11197.6|11182.6|11197.6|11182.6|11194.9|11179.9|1
1640875610000|2021-12-30 14:46:50|11198.2|11183.2|11198.5|11183.5|11198.5|11183.5|11198.2|11183.2|2
1640875620000|2021-12-30 14:47:00|11196.7|11181.7|11204.3|11189.3|11206.4|11191.4|11196.7|11181.7|15
1640875630000|2021-12-30 14:47:10|11204.1|11189.1|11202.9|11187.9|11204.1|11189.1|11202.9|11187.9|4
1640875640000|2021-12-30 14:47:20|11201.8|11186.8|11201.8|11186.8|11202|11187|11201.3|11186.3|0
1640875650000|2021-12-30 14:47:30|11201.3|11186.3|11201.5|11186.5|11201.8|11186.8|11201.3|11186.3|0
1640875660000|2021-12-30 14:47:40|11201.3|11186.3|11196.3|11181.3|11201.3|11186.3|11193.5|11178.5|18
1640875670000|2021-12-30 14:47:50|11196.1|11181.1|11196.3|11181.3|11196.3|11181.3|11196.1|11181.1|11
1640875680000|2021-12-30 14:48:00|11196.1|11181.1|11199|11184|11199.9|11184.9|11195.8|11180.8|17
1640875690000|2021-12-30 14:48:10|11199.5|11184.5|11198.7|11183.7|11199.5|11184.5|11198.7|11183.7|1
1640875700000|2021-12-30 14:48:20|11197.8|11182.8|11202.5|11187.5|11202.5|11187.5|11197.2|11182.2|4
1640875710000|2021-12-30 14:48:30|11203.1|11188.1|11204.6|11189.6|11204.6|11189.6|11203.1|11188.1|1
1640875720000|2021-12-30 14:48:40|11204.2|11189.2|11204.2|11189.2|11204.2|11189.2|11204.2|11189.2|0
1640875730000|2021-12-30 14:48:50|11204.4|11189.4|11204.4|11189.4|11204.4|11189.4|11204.4|11189.4|2
1640875740000|2021-12-30 14:49:00|11203.2|11188.2|11205.2|11190.2|11205.2|11190.2|11197.7|11182.7|6
1640875750000|2021-12-30 14:49:10|11206.4|11191.4|11206|11191|11206.4|11191.4|11206|11191|0
1640875760000|2021-12-30 14:49:20|11201.6|11186.6|11201.3|11186.3|11201.6|11186.6|11201.3|11186.3|1
1640875770000|2021-12-30 14:49:30|11201.1|11186.1|11207.3|11192.3|11207.3|11192.3|11201.1|11186.1|6
1640875780000|2021-12-30 14:49:40|11207.9|11192.9|11206.4|11191.4|11208.1|11193.1|11206.4|11191.4|1
1640875800000|2021-12-30 14:50:00|11206.6|11191.6|11206.6|11191.6|11207.2|11192.2|11206.6|11191.6|3
1640875810000|2021-12-30 14:50:10|11206.8|11191.8|11207.1|11192.1|11207.1|11192.1|11206.8|11191.8|0
1640875830000|2021-12-30 14:50:30|11207.3|11192.3|11207.3|11192.3|11207.3|11192.3|11207.3|11192.3|2
1640875840000|2021-12-30 14:50:40|11207.9|11192.9|11208.8|11193.8|11208.8|11193.8|11207.9|11192.9|4
1640875860000|2021-12-30 14:51:00|11208.6|11193.6|11214.4|11199.4|11214.7|11199.7|11208.6|11193.6|2
1640875870000|2021-12-30 14:51:10|11214.7|11199.7|11216.3|11201.3|11216.3|11201.3|11214.7|11199.7|3
1640875880000|2021-12-30 14:51:20|11220.9|11205.9|11222.2|11207.2|11224.1|11209.1|11220.9|11205.9|23
1640875890000|2021-12-30 14:51:30|11221.7|11206.7|11215.1|11200.1|11221.7|11206.7|11215.1|11200.1|1
1640875900000|2021-12-30 14:51:40|11214.8|11199.8|11214.8|11199.8|11214.8|11199.8|11214.8|11199.8|0
1640875910000|2021-12-30 14:51:50|11215.3|11200.3|11220.3|11205.3|11220.5|11205.5|11215.3|11200.3|5
1640875920000|2021-12-30 14:52:00|11220.5|11205.5|11227.7|11212.7|11228.7|11213.7|11220.5|11205.5|7
1640875930000|2021-12-30 14:52:10|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|0
1640875940000|2021-12-30 14:52:20|11228.3|11213.3|11223.4|11208.4|11228.3|11213.3|11222.5|11207.5|11
1640875950000|2021-12-30 14:52:30|11225.2|11210.2|11227.2|11212.2|11227.2|11212.2|11225.2|11210.2|0
1640875960000|2021-12-30 14:52:40|11227.5|11212.5|11218.4|11203.4|11227.5|11212.5|11218.2|11203.2|4
1640875970000|2021-12-30 14:52:50|11219.3|11204.3|11218.6|11203.6|11219.5|11204.5|11218.2|11203.2|0
1640875980000|2021-12-30 14:53:00|11218.5|11203.5|11220.6|11205.6|11220.6|11205.6|11218.5|11203.5|2
1640875990000|2021-12-30 14:53:10|11219.8|11204.8|11219.9|11204.9|11219.9|11204.9|11219.4|11204.4|4
1640876010000|2021-12-30 14:53:30|11220.1|11205.1|11219.9|11204.9|11220.9|11205.9|11219.9|11204.9|0
1640876020000|2021-12-30 14:53:40|11221.1|11206.1|11220.6|11205.6|11221.1|11206.1|11219.9|11204.9|0
1640876030000|2021-12-30 14:53:50|11220|11205|11218.3|11203.3|11220|11205|11218.3|11203.3|5
1640876040000|2021-12-30 14:54:00|11219|11204|11218.8|11203.8|11219.8|11204.8|11216.8|11201.8|8
1640876050000|2021-12-30 14:54:10|11219.3|11204.3|11224|11209|11224.3|11209.3|11219.3|11204.3|7
1640876060000|2021-12-30 14:54:20|11225|11210|11225.5|11210.5|11225.5|11210.5|11225|11210|0
1640876070000|2021-12-30 14:54:30|11226|11211|11227.3|11212.3|11228.6|11213.6|11226|11211|1
1640876080000|2021-12-30 14:54:40|11226.9|11211.9|11229.8|11214.8|11230.4|11215.4|11226.6|11211.6|2
1640876100000|2021-12-30 14:55:00|11229.2|11214.2|11230.1|11215.1|11230.1|11215.1|11216.7|11201.7|19
1640876110000|2021-12-30 14:55:10|11229.9|11214.9|11229.5|11214.5|11229.9|11214.9|11229.1|11214.1|33
1640876120000|2021-12-30 14:55:20|11229.3|11214.3|11226.7|11211.7|11229.5|11214.5|11225.4|11210.4|3
1640876130000|2021-12-30 14:55:30|11226.5|11211.5|11229.5|11214.5|11229.5|11214.5|11226.5|11211.5|17
1640876140000|2021-12-30 14:55:40|11230.5|11215.5|11229.5|11214.5|11230.5|11215.5|11229.5|11214.5|10
1640876160000|2021-12-30 14:56:00|11229.2|11214.2|11229.7|11214.7|11230.7|11215.7|11229|11214|22
1640876170000|2021-12-30 14:56:10|||||||||1
1640876180000|2021-12-30 14:56:20|11229.5|11214.5|11230|11215|11230|11215|11229.5|11214.5|1
1640876190000|2021-12-30 14:56:30|11230.2|11215.2|11232.7|11217.7|11232.7|11217.7|11230.2|11215.2|39
1640876200000|2021-12-30 14:56:40|11232.9|11217.9|11234.4|11219.4|11234.4|11219.4|11232.9|11217.9|15
1640876210000|2021-12-30 14:56:50|||||||||1
1640876220000|2021-12-30 14:57:00|11233.8|11218.8|11232.6|11217.6|11233.8|11218.8|11231.9|11216.9|3
1640876230000|2021-12-30 14:57:10|11233|11218|11236.6|11221.6|11236.6|11221.6|11233|11218|4
1640876240000|2021-12-30 14:57:20|11240.4|11225.4|11238.4|11223.4|11240.4|11225.4|11236.1|11221.1|25
1640876250000|2021-12-30 14:57:30|11239.1|11224.1|11242.9|11227.9|11242.9|11227.9|11239.1|11224.1|44
1640876280000|2021-12-30 14:58:00|11244.4|11229.4|11244.7|11229.7|11244.7|11229.7|11244.4|11229.4|20
1640876290000|2021-12-30 14:58:10|11245|11230|11244.7|11229.7|11245|11230|11244.7|11229.7|5
1640876300000|2021-12-30 14:58:20|11244.5|11229.5|11243.2|11228.2|11244.5|11229.5|11243.2|11228.2|3
1640876310000|2021-12-30 14:58:30|11244|11229|11242.5|11227.5|11245.2|11230.2|11242.2|11227.2|97
1640876320000|2021-12-30 14:58:40|11242.7|11227.7|11241.5|11226.5|11242.7|11227.7|11234.9|11219.9|28
1640876340000|2021-12-30 14:59:00|11242.9|11227.9|11242.1|11227.1|11244.2|11229.2|11242.1|11227.1|6
1640876360000|2021-12-30 14:59:20|11241.2|11226.2|11239.6|11224.6|11241.2|11226.2|11236.2|11221.2|4
1640876370000|2021-12-30 14:59:30|11239.4|11224.4|11237.4|11222.4|11239.4|11224.4|11236.8|11221.8|4
1640876380000|2021-12-30 14:59:40|11239.7|11224.7|11242|11227|11243|11228|11239.7|11224.7|2
1640876390000|2021-12-30 14:59:50|11243.2|11228.2|11244|11229|11244.2|11229.2|11243.2|11228.2|0
1640876400000|2021-12-30 15:00:00|11244.2|11229.2|11251.4|11236.4|11251.7|11236.7|11244.2|11229.2|21
1640876410000|2021-12-30 15:00:10|11251.7|11236.7|11254.4|11239.4|11254.4|11239.4|11251.4|11236.4|3
1640876420000|2021-12-30 15:00:20|11257.6|11242.6|11259.6|11244.6|11259.6|11244.6|11257.6|11242.6|3
1640876430000|2021-12-30 15:00:30|11258.2|11243.2|11258|11243|11259.3|11244.3|11256.8|11241.8|11
1640876440000|2021-12-30 15:00:40|11257.2|11242.2|11257|11242|11257.2|11242.2|11257|11242|0
1640876450000|2021-12-30 15:00:50|||||||||1
1640876460000|2021-12-30 15:01:00|11256.8|11241.8|11260.6|11245.6|11260.6|11245.6|11256.8|11241.8|6
1640876470000|2021-12-30 15:01:10|11260.3|11245.3|11259.6|11244.6|11260.3|11245.3|11259.6|11244.6|3
1640876480000|2021-12-30 15:01:20|11259.8|11244.8|11258.8|11243.8|11259.8|11244.8|11258.8|11243.8|1
1640876490000|2021-12-30 15:01:30|11258.2|11243.2|11257.8|11242.8|11258.2|11243.2|11257.8|11242.8|3
1640876500000|2021-12-30 15:01:40|||||||||2
1640876510000|2021-12-30 15:01:50|11261|11246|11261|11246|11262.2|11247.2|11261|11246|22
1640876520000|2021-12-30 15:02:00|11261.6|11246.6|11270.4|11255.4|11270.4|11255.4|11261.6|11246.6|14
1640876530000|2021-12-30 15:02:10|11271.4|11256.4|11270.8|11255.8|11271.4|11256.4|11270.8|11255.8|3
1640876540000|2021-12-30 15:02:20|11271.1|11256.1|11270.6|11255.6|11271.5|11256.5|11270.6|11255.6|32
1640876550000|2021-12-30 15:02:30|11270.3|11255.3|11268.8|11253.8|11270.3|11255.3|11268.1|11253.1|23
1640876560000|2021-12-30 15:02:40|11268.3|11253.3|11271.7|11256.7|11271.7|11256.7|11268.3|11253.3|10
1640876570000|2021-12-30 15:02:50|11271.5|11256.5|11271.5|11256.5|11271.5|11256.5|11271.5|11256.5|9
1640876580000|2021-12-30 15:03:00|11268.7|11253.7|11268.7|11253.7|11268.7|11253.7|11268.4|11253.4|9
1640876590000|2021-12-30 15:03:10|11268.5|11253.5|11269.2|11254.2|11270.2|11255.2|11268.5|11253.5|2
1640876600000|2021-12-30 15:03:20|11269.7|11254.7|11269.2|11254.2|11269.7|11254.7|11269.2|11254.2|2
1640876610000|2021-12-30 15:03:30|11269.4|11254.4|11267.7|11252.7|11269.4|11254.4|11266.7|11251.7|3
1640876620000|2021-12-30 15:03:40|11267.8|11252.8|11265.2|11250.2|11268|11253|11265.2|11250.2|4
1640876630000|2021-12-30 15:03:50|11264.7|11249.7|11268.7|11253.7|11268.7|11253.7|11264.7|11249.7|3
1640876640000|2021-12-30 15:04:00|11269|11254|11263.9|11248.9|11269|11254|11262|11247|16
1640876650000|2021-12-30 15:04:10|11262.9|11247.9|11263.6|11248.6|11263.6|11248.6|11262.9|11247.9|3
1640876660000|2021-12-30 15:04:20|11263.1|11248.1|11264.5|11249.5|11265.2|11250.2|11262.6|11247.6|8
1640876670000|2021-12-30 15:04:30|11265|11250|11264.5|11249.5|11265|11250|11264.5|11249.5|2
1640876680000|2021-12-30 15:04:40|11264.8|11249.8|11265|11250|11265|11250|11264.8|11249.8|0
1640876690000|2021-12-30 15:04:50|11263.6|11248.6|11263.7|11248.7|11263.7|11248.7|11263.2|11248.2|8
1640876700000|2021-12-30 15:05:00|11263.9|11248.9|11265.2|11250.2|11265.2|11250.2|11263.9|11248.9|0
1640876710000|2021-12-30 15:05:10|11263|11248|11264.7|11249.7|11264.7|11249.7|11262.9|11247.9|21
1640876720000|2021-12-30 15:05:20|11263.8|11248.8|11268.5|11253.5|11269|11254|11263.8|11248.8|11
1640876730000|2021-12-30 15:05:30|11268.3|11253.3|11271.2|11256.2|11271.8|11256.8|11268.3|11253.3|11
1640876750000|2021-12-30 15:05:50|11269.2|11254.2|11268.6|11253.6|11269.2|11254.2|11268.6|11253.6|12
1640876760000|2021-12-30 15:06:00|11268.4|11253.4|11270.3|11255.3|11270.8|11255.8|11267.1|11252.1|6
1640876770000|2021-12-30 15:06:10|11270.6|11255.6|11270.8|11255.8|11270.8|11255.8|11270.6|11255.6|15
1640876780000|2021-12-30 15:06:20|||||||||2
1640876810000|2021-12-30 15:06:50|11271|11256|11271|11256|11271|11256|11271|11256|2
1640876820000|2021-12-30 15:07:00|11270.8|11255.8|11270.8|11255.8|11270.8|11255.8|11270.8|11255.8|3
1640876830000|2021-12-30 15:07:10|11271|11256|11268.3|11253.3|11271|11256|11268.3|11253.3|4
1640876840000|2021-12-30 15:07:20|11270.1|11255.1|11267.8|11252.8|11270.1|11255.1|11267.8|11252.8|5
1640876850000|2021-12-30 15:07:30|11267.4|11252.4|11270.1|11255.1|11270.8|11255.8|11266.8|11251.8|5
1640876860000|2021-12-30 15:07:40|11270.3|11255.3|11276.4|11261.4|11276.9|11261.9|11270.3|11255.3|6
1640876870000|2021-12-30 15:07:50|11276.9|11261.9|11281.6|11266.6|11281.6|11266.6|11276.4|11261.4|7
1640876880000|2021-12-30 15:08:00|11283.7|11268.7|11287.2|11272.2|11287.2|11272.2|11283.7|11268.7|27
1640876890000|2021-12-30 15:08:10|11285.7|11270.7|11301.3|11286.3|11301.3|11286.3|11285.7|11270.7|75
1640876900000|2021-12-30 15:08:20|11301.8|11286.8|11302.8|11287.8|11303.1|11288.1|11301.8|11286.8|22
1640876910000|2021-12-30 15:08:30|11302.5|11287.5|11308.6|11293.6|11312.9|11297.9|11302.3|11287.3|16
1640876920000|2021-12-30 15:08:40|11308.9|11293.9|11311.9|11296.9|11311.9|11296.9|11306.8|11291.8|5
1640876930000|2021-12-30 15:08:50|11313|11298|11304.8|11289.8|11313.4|11298.4|11304.4|11289.4|6
1640876940000|2021-12-30 15:09:00|11304.6|11289.6|11307.6|11292.6|11309|11294|11304.6|11289.6|5
1640876950000|2021-12-30 15:09:10|11307.1|11292.1|11305.9|11290.9|11307.1|11292.1|11303.6|11288.6|4
1640876960000|2021-12-30 15:09:20|11305.4|11290.4|11311.4|11296.4|11311.4|11296.4|11305.2|11290.2|14
1640876970000|2021-12-30 15:09:30|11311.7|11296.7|11316|11301|11316|11301|11311.7|11296.7|5
1640876980000|2021-12-30 15:09:40|11315.1|11300.1|11315.1|11300.1|11315.1|11300.1|11315.1|11300.1|1
1640876990000|2021-12-30 15:09:50|11314.5|11299.5|11311.7|11296.7|11314.5|11299.5|11311.7|11296.7|3
1640877000000|2021-12-30 15:10:00|11312.2|11297.2|11317.1|11302.1|11317.1|11302.1|11311.6|11296.6|34
1640877010000|2021-12-30 15:10:10|11316.3|11301.3|11316.5|11301.5|11316.5|11301.5|11316.3|11301.3|27
1640877020000|2021-12-30 15:10:20|11316.8|11301.8|11316.8|11301.8|11316.8|11301.8|11316.8|11301.8|1
1640877040000|2021-12-30 15:10:40|11316.6|11301.6|11316.6|11301.6|11316.8|11301.8|11316.6|11301.6|4
1640877050000|2021-12-30 15:10:50|11316.5|11301.5|11316.8|11301.8|11316.8|11301.8|11316.5|11301.5|29
1640877060000|2021-12-30 15:11:00|11315.6|11300.6|11317.3|11302.3|11317.3|11302.3|11315.5|11300.5|8
1640877070000|2021-12-30 15:11:10|11315.6|11300.6|11316.1|11301.1|11316.1|11301.1|11315.6|11300.6|1
1640877080000|2021-12-30 15:11:20|11316.5|11301.5|11316.4|11301.4|11317.8|11302.8|11316.3|11301.3|7
1640877090000|2021-12-30 15:11:30|11317|11302|11318|11303|11318|11303|11317|11302|0
1640877100000|2021-12-30 15:11:40|11318.2|11303.2|11318.6|11303.6|11318.6|11303.6|11318.2|11303.2|6
1640877110000|2021-12-30 15:11:50|11317.4|11302.4|11324.5|11309.5|11325|11310|11317.1|11302.1|4
1640877120000|2021-12-30 15:12:00|11325|11310|11328.3|11313.3|11328.3|11313.3|11325|11310|2
1640877130000|2021-12-30 15:12:10|11327.7|11312.7|11327.2|11312.2|11327.7|11312.7|11326.9|11311.9|1
1640877150000|2021-12-30 15:12:30|11327.7|11312.7|11332.9|11317.9|11332.9|11317.9|11327.7|11312.7|14
1640877160000|2021-12-30 15:12:40|11330.6|11315.6|11329.1|11314.1|11330.6|11315.6|11329.1|11314.1|3
1640877170000|2021-12-30 15:12:50|11327.5|11312.5|11329.1|11314.1|11329.1|11314.1|11326|11311|6
1640877180000|2021-12-30 15:13:00|11329.5|11314.5|11331.6|11316.6|11331.6|11316.6|11329.5|11314.5|1
1640877190000|2021-12-30 15:13:10|11328.4|11313.4|11350.1|11335.1|11351.4|11336.4|11328.4|11313.4|63
1640877200000|2021-12-30 15:13:20|11350.4|11335.4|11351.6|11336.6|11351.6|11336.6|11348.9|11333.9|5
1640877210000|2021-12-30 15:13:30|11351.4|11336.4|11351.6|11336.6|11351.6|11336.6|11351.4|11336.4|3
1640877220000|2021-12-30 15:13:40|11352|11337|11349.3|11334.3|11352|11337|11349.3|11334.3|2
1640877230000|2021-12-30 15:13:50|11348.3|11333.3|11345.7|11330.7|11348.3|11333.3|11343.8|11328.8|1
1640877240000|2021-12-30 15:14:00|11347.2|11332.2|11347.4|11332.4|11347.7|11332.7|11346.9|11331.9|7
1640877260000|2021-12-30 15:14:20|11347.8|11332.8|11348.1|11333.1|11349.8|11334.8|11347.8|11332.8|5
1640877270000|2021-12-30 15:14:30|11349.3|11334.3|11349.7|11334.7|11349.7|11334.7|11349.3|11334.3|1
1640877280000|2021-12-30 15:14:40|11350.2|11335.2|11353.7|11338.7|11353.7|11338.7|11350.2|11335.2|4
1640877290000|2021-12-30 15:14:50|11352.9|11337.9|11352|11337|11352.9|11337.9|11352|11337|3
1640877300000|2021-12-30 15:15:00|11351.8|11336.8|11346.1|11331.1|11351.8|11336.8|11346.1|11331.1|6
1640877310000|2021-12-30 15:15:10|11347.9|11332.9|11345.2|11330.2|11347.9|11332.9|11345.2|11330.2|2
1640877320000|2021-12-30 15:15:20|11344.9|11329.9|11341.9|11326.9|11345.9|11330.9|11341.9|11326.9|4
1640877330000|2021-12-30 15:15:30|11337.9|11322.9|11338.1|11323.1|11338.1|11323.1|11337.9|11322.9|8
1640877340000|2021-12-30 15:15:40|11337.9|11322.9|11340.4|11325.4|11341.4|11326.4|11337.9|11322.9|8
1640877350000|2021-12-30 15:15:50|||||||||2
1640877370000|2021-12-30 15:16:10|11340.9|11325.9|11340.9|11325.9|11340.9|11325.9|11340.9|11325.9|1
1640877400000|2021-12-30 15:16:40|11341.4|11326.4|11338.8|11323.8|11341.4|11326.4|11338.8|11323.8|16
1640877410000|2021-12-30 15:16:50|11339|11324|11339.6|11324.6|11339.9|11324.9|11338|11323|10
1640877420000|2021-12-30 15:17:00|11339.4|11324.4|11340.1|11325.1|11342.6|11327.6|11338.8|11323.8|16
1640877430000|2021-12-30 15:17:10|11341.4|11326.4|11341.6|11326.6|11341.6|11326.6|11341.4|11326.4|2
1640877440000|2021-12-30 15:17:20|11340.3|11325.3|11339.2|11324.2|11340.3|11325.3|11339.2|11324.2|3
1640877450000|2021-12-30 15:17:30|11339|11324|11338|11323|11339|11324|11336|11321|4
1640877460000|2021-12-30 15:17:40|11338.2|11323.2|11338.5|11323.5|11338.5|11323.5|11338.2|11323.2|0
1640877470000|2021-12-30 15:17:50|11338.4|11323.4|11338.4|11323.4|11338.4|11323.4|11338.4|11323.4|1
1640877480000|2021-12-30 15:18:00|11338.2|11323.2|11342.2|11327.2|11342.2|11327.2|11338.2|11323.2|3
1640877490000|2021-12-30 15:18:10|11342|11327|11342.2|11327.2|11342.2|11327.2|11342|11327|6
1640877510000|2021-12-30 15:18:30|11342|11327|11342|11327|11342|11327|11342|11327|1
1640877520000|2021-12-30 15:18:40|11342.2|11327.2|11340.6|11325.6|11342.2|11327.2|11339.8|11324.8|1
1640877530000|2021-12-30 15:18:50|11341.3|11326.3|11339.7|11324.7|11343.2|11328.2|11339.7|11324.7|10
1640877540000|2021-12-30 15:19:00|11338.7|11323.7|11338.7|11323.7|11338.7|11323.7|11338.7|11323.7|1
1640877550000|2021-12-30 15:19:10|11341.3|11326.3|11341.3|11326.3|11341.3|11326.3|11341.3|11326.3|1
1640877570000|2021-12-30 15:19:30|11341.7|11326.7|11341.7|11326.7|11341.7|11326.7|11341.7|11326.7|0
1640877580000|2021-12-30 15:19:40|11342.7|11327.7|11342.7|11327.7|11342.7|11327.7|11342.7|11327.7|2
1640877590000|2021-12-30 15:19:50|11343.1|11328.1|11341.2|11326.2|11343.1|11328.1|11339.1|11324.1|11
1640877600000|2021-12-30 15:20:00|11341.4|11326.4|11337.8|11322.8|11341.4|11326.4|11337.1|11322.1|3
1640877610000|2021-12-30 15:20:10|11339.7|11324.7|11341.7|11326.7|11342.3|11327.3|11339.7|11324.7|4
1640877620000|2021-12-30 15:20:20|11342.1|11327.1|11342.9|11327.9|11342.9|11327.9|11342.1|11327.1|20
1640877630000|2021-12-30 15:20:30|11343.1|11328.1|11339.3|11324.3|11343.1|11328.1|11338.1|11323.1|2
1640877640000|2021-12-30 15:20:40|11339.7|11324.7|11339.7|11324.7|11339.7|11324.7|11339.7|11324.7|1
1640877660000|2021-12-30 15:21:00|11342.4|11327.4|11340.1|11325.1|11343.7|11328.7|11340|11325|9
1640877670000|2021-12-30 15:21:10|11340.4|11325.4|11342.3|11327.3|11342.3|11327.3|11340.4|11325.4|9
1640877680000|2021-12-30 15:21:20|11342|11327|11340.4|11325.4|11343.1|11328.1|11338.9|11323.9|7
1640877690000|2021-12-30 15:21:30|11340.2|11325.2|11342|11327|11342|11327|11340.2|11325.2|7
1640877700000|2021-12-30 15:21:40|11341.3|11326.3|11342.8|11327.8|11342.8|11327.8|11341.3|11326.3|1
1640877710000|2021-12-30 15:21:50|11342.3|11327.3|11341|11326|11342.8|11327.8|11340.9|11325.9|6
1640877720000|2021-12-30 15:22:00|11341.3|11326.3|11349.8|11334.8|11349.8|11334.8|11341|11326|22
1640877730000|2021-12-30 15:22:10|11349.5|11334.5|11350.8|11335.8|11350.8|11335.8|11349.5|11334.5|12
1640877740000|2021-12-30 15:22:20|11351|11336|11350.5|11335.5|11352.8|11337.8|11349.8|11334.8|19
1640877750000|2021-12-30 15:22:30|11349.9|11334.9|11352.8|11337.8|11352.8|11337.8|11349.9|11334.9|14
1640877760000|2021-12-30 15:22:40|11353|11338|11354.8|11339.8|11354.8|11339.8|11353|11338|6
1640877780000|2021-12-30 15:23:00|11354.5|11339.5|11353.8|11338.8|11355.6|11340.6|11352.5|11337.5|13
1640877790000|2021-12-30 15:23:10|11354.7|11339.7|11355.8|11340.8|11355.8|11340.8|11354.7|11339.7|3
1640877800000|2021-12-30 15:23:20|11354.8|11339.8|11355.8|11340.8|11355.8|11340.8|11354.8|11339.8|4
1640877810000|2021-12-30 15:23:30|11356.4|11341.4|11363|11348|11363|11348|11356.4|11341.4|20
1640877820000|2021-12-30 15:23:40|11363.2|11348.2|11366.1|11351.1|11366.5|11351.5|11361.9|11346.9|16
1640877830000|2021-12-30 15:23:50|11366.2|11351.2|11367.2|11352.2|11367.2|11352.2|11366|11351|3
1640877840000|2021-12-30 15:24:00|11366.3|11351.3|11360.6|11345.6|11366.3|11351.3|11359.5|11344.5|20
1640877850000|2021-12-30 15:24:10|11359|11344|11360.2|11345.2|11364|11349|11357.2|11342.2|13
1640877860000|2021-12-30 15:24:20|11360.9|11345.9|11363.8|11348.8|11366|11351|11360.9|11345.9|5
1640877870000|2021-12-30 15:24:30|11364.3|11349.3|11359.2|11344.2|11365.8|11350.8|11358.9|11343.9|11
1640877880000|2021-12-30 15:24:40|11360.9|11345.9|11359.9|11344.9|11360.9|11345.9|11359.9|11344.9|1
1640877890000|2021-12-30 15:24:50|11360.9|11345.9|11363|11348|11363.4|11348.4|11360.9|11345.9|3
1640877900000|2021-12-30 15:25:00|11362.9|11347.9|11360.7|11345.7|11362.9|11347.9|11360.7|11345.7|1
1640877910000|2021-12-30 15:25:10|11356.2|11341.2|11357.5|11342.5|11358.2|11343.2|11356.2|11341.2|5
1640877920000|2021-12-30 15:25:20|11357.2|11342.2|11358.9|11343.9|11358.9|11343.9|11355.7|11340.7|2
1640877930000|2021-12-30 15:25:30|11358.7|11343.7|11359.4|11344.4|11359.4|11344.4|11358.7|11343.7|0
1640877940000|2021-12-30 15:25:40|11353.4|11338.4|11359.2|11344.2|11359.2|11344.2|11352.4|11337.4|11
1640877960000|2021-12-30 15:26:00|11359.4|11344.4|11354|11339|11359.4|11344.4|11352.8|11337.8|3
1640877970000|2021-12-30 15:26:10|11354.2|11339.2|11354.6|11339.6|11354.6|11339.6|11354.2|11339.2|1
1640877980000|2021-12-30 15:26:20|11353.6|11338.6|11354.2|11339.2|11354.2|11339.2|11353.6|11338.6|2
1640877990000|2021-12-30 15:26:30|11354.6|11339.6|11354.6|11339.6|11360|11345|11354.6|11339.6|30
1640878000000|2021-12-30 15:26:40|11354.7|11339.7|11358.2|11343.2|11358.2|11343.2|11352.1|11337.1|22
1640878010000|2021-12-30 15:26:50|11357.5|11342.5|11357.3|11342.3|11357.5|11342.5|11356.5|11341.5|1
1640878020000|2021-12-30 15:27:00|11357.5|11342.5|11361.1|11346.1|11361.1|11346.1|11357.5|11342.5|2
1640878030000|2021-12-30 15:27:10|11362.6|11347.6|11363.2|11348.2|11363.2|11348.2|11362.6|11347.6|1
1640878040000|2021-12-30 15:27:20|11363.4|11348.4|11360|11345|11363.4|11348.4|11359.2|11344.2|11
1640878050000|2021-12-30 15:27:30|11359.9|11344.9|11359.4|11344.4|11359.9|11344.9|11359.4|11344.4|0
1640878060000|2021-12-30 15:27:40|11360.9|11345.9|11360.4|11345.4|11361.2|11346.2|11360.4|11345.4|4
1640878090000|2021-12-30 15:28:10|11360|11345|11354.1|11339.1|11360|11345|11354.1|11339.1|2
1640878100000|2021-12-30 15:28:20|11354.7|11339.7|11355.8|11340.8|11355.8|11340.8|11354.7|11339.7|0
1640878120000|2021-12-30 15:28:40|11355.6|11340.6|11352.6|11337.6|11355.8|11340.8|11352.6|11337.6|2
1640878140000|2021-12-30 15:29:00|11352.8|11337.8|11349.1|11334.1|11352.8|11337.8|11349.1|11334.1|2
1640878150000|2021-12-30 15:29:10|11345.2|11330.2|11342|11327|11347.7|11332.7|11341.4|11326.4|2
1640878170000|2021-12-30 15:29:30|11343.2|11328.2|11343.3|11328.3|11343.3|11328.3|11343.2|11328.2|1
1640878180000|2021-12-30 15:29:40|11344|11329|11345.2|11330.2|11345.2|11330.2|11344|11329|0
1640878190000|2021-12-30 15:29:50|11347.2|11332.2|11345.7|11330.7|11347.2|11332.2|11345.7|11330.7|2
1640878200000|2021-12-30 15:30:00|11344.3|11329.3|11343.9|11328.9|11345.6|11330.6|11342.9|11327.9|14
1640878210000|2021-12-30 15:30:10|11344.3|11329.3|11337.6|11322.6|11344.6|11329.6|11336.3|11321.3|12
1640878220000|2021-12-30 15:30:20|11337.3|11322.3|11330.2|11315.2|11338.1|11323.1|11329.7|11314.7|20
1640878230000|2021-12-30 15:30:30|11330|11315|11324.6|11309.6|11330|11315|11324.6|11309.6|11
1640878240000|2021-12-30 15:30:40|11325.2|11310.2|11328.4|11313.4|11333.7|11318.7|11325.2|11310.2|7
1640878250000|2021-12-30 15:30:50|11329|11314|11328.1|11313.1|11329.6|11314.6|11328.1|11313.1|4
1640878260000|2021-12-30 15:31:00|11327.9|11312.9|11337.1|11322.1|11337.1|11322.1|11327.9|11312.9|2
1640878270000|2021-12-30 15:31:10|11337.4|11322.4|11330.8|11315.8|11337.4|11322.4|11329.6|11314.6|3
1640878280000|2021-12-30 15:31:20|11320.1|11305.1|11320.1|11305.1|11320.1|11305.1|11319.4|11304.4|4
1640878290000|2021-12-30 15:31:30|11322.1|11307.1|11324.6|11309.6|11325.1|11310.1|11321.6|11306.6|8
1640878300000|2021-12-30 15:31:40|11325.2|11310.2|11330.9|11315.9|11330.9|11315.9|11325.2|11310.2|2
1640878310000|2021-12-30 15:31:50|11331.3|11316.3|11332.1|11317.1|11332.1|11317.1|11331.3|11316.3|2
1640878320000|2021-12-30 15:32:00|11336.1|11321.1|11341.2|11326.2|11341.2|11326.2|11336.1|11321.1|3
1640878330000|2021-12-30 15:32:10|11340.9|11325.9|11339.2|11324.2|11341.2|11326.2|11339.2|11324.2|4
1640878340000|2021-12-30 15:32:20|11334.2|11319.2|11335.8|11320.8|11335.8|11320.8|11334|11319|5
1640878350000|2021-12-30 15:32:30|11335.7|11320.7|11336.6|11321.6|11336.6|11321.6|11335.7|11320.7|2
1640878360000|2021-12-30 15:32:40|11336.3|11321.3|11336.5|11321.5|11336.5|11321.5|11336.3|11321.3|0
1640878370000|2021-12-30 15:32:50|11333.8|11318.8|11334.6|11319.6|11334.6|11319.6|11333.8|11318.8|6
1640878380000|2021-12-30 15:33:00|11331.3|11316.3|11330.9|11315.9|11331.3|11316.3|11329.7|11314.7|5
1640878390000|2021-12-30 15:33:10|11331.2|11316.2|11335|11320|11335|11320|11331.2|11316.2|0
1640878400000|2021-12-30 15:33:20|11333.5|11318.5|11333.5|11318.5|11333.5|11318.5|11333.5|11318.5|0
1640878410000|2021-12-30 15:33:30|11333|11318|11335.7|11320.7|11335.8|11320.8|11333|11318|5
1640878420000|2021-12-30 15:33:40|11337.1|11322.1|11343.2|11328.2|11343.2|11328.2|11337.1|11322.1|1
1640878430000|2021-12-30 15:33:50|11343.5|11328.5|11344.3|11329.3|11344.3|11329.3|11343.5|11328.5|42
1640878440000|2021-12-30 15:34:00|11344.6|11329.6|11345.3|11330.3|11345.3|11330.3|11344.6|11329.6|4
1640878450000|2021-12-30 15:34:10|11345.8|11330.8|11351.1|11336.1|11351.1|11336.1|11345.8|11330.8|34
1640878460000|2021-12-30 15:34:20|11350.8|11335.8|11351.1|11336.1|11351.1|11336.1|11350.8|11335.8|2
1640878470000|2021-12-30 15:34:30|11351.7|11336.7|11341.4|11326.4|11352.3|11337.3|11340.1|11325.1|1
1640878480000|2021-12-30 15:34:40|11341.8|11326.8|11341.8|11326.8|11341.8|11326.8|11341.8|11326.8|0
1640878490000|2021-12-30 15:34:50|11342|11327|11342|11327|11342|11327|11342|11327|1
1640878500000|2021-12-30 15:35:00|11343.4|11328.4|11351.8|11336.8|11352.1|11337.1|11343.4|11328.4|4
1640878510000|2021-12-30 15:35:10|11351|11336|11352|11337|11352|11337|11351|11336|0
1640878520000|2021-12-30 15:35:20|11353|11338|11352.5|11337.5|11356.3|11341.3|11352.5|11337.5|3
1640878530000|2021-12-30 15:35:30|11352.1|11337.1|11352.1|11337.1|11352.1|11337.1|11352.1|11337.1|0
1640878540000|2021-12-30 15:35:40|11352.3|11337.3|11357.2|11342.2|11357.2|11342.2|11352.3|11337.3|10
1640878560000|2021-12-30 15:36:00|11353.3|11338.3|11353.7|11338.7|11356.7|11341.7|11353.3|11338.3|8
1640878570000|2021-12-30 15:36:10|11353.6|11338.6|11356.1|11341.1|11356.1|11341.1|11351.3|11336.3|5
1640878580000|2021-12-30 15:36:20|11356.4|11341.4|11357.7|11342.7|11357.7|11342.7|11356.4|11341.4|2
1640878590000|2021-12-30 15:36:30|11356.9|11341.9|11355.5|11340.5|11356.9|11341.9|11355.5|11340.5|5
1640878600000|2021-12-30 15:36:40|11353.3|11338.3|11356.7|11341.7|11356.7|11341.7|11352.2|11337.2|5
1640878610000|2021-12-30 15:36:50|11356.4|11341.4|11356.6|11341.6|11356.9|11341.9|11356.4|11341.4|1
1640878620000|2021-12-30 15:37:00|11355.7|11340.7|11358.2|11343.2|11358.2|11343.2|11355.6|11340.6|12
1640878630000|2021-12-30 15:37:10|11358.5|11343.5|11363.4|11348.4|11363.9|11348.9|11358.5|11343.5|6
1640878640000|2021-12-30 15:37:20|11363.2|11348.2|11363.4|11348.4|11363.4|11348.4|11363.2|11348.2|2
1640878650000|2021-12-30 15:37:30|11363.1|11348.1|11362.8|11347.8|11363.1|11348.1|11362.8|11347.8|0
1640878660000|2021-12-30 15:37:40|11361.8|11346.8|11359.4|11344.4|11361.8|11346.8|11359.4|11344.4|2
1640878670000|2021-12-30 15:37:50|11358.5|11343.5|11358.2|11343.2|11358.5|11343.5|11356.3|11341.3|3
1640878680000|2021-12-30 15:38:00|11358|11343|11359.8|11344.8|11359.8|11344.8|11358|11343|5
1640878690000|2021-12-30 15:38:10|11359.9|11344.9|11360.9|11345.9|11360.9|11345.9|11359.9|11344.9|2
1640878700000|2021-12-30 15:38:20|11361.2|11346.2|11358.9|11343.9|11361.2|11346.2|11358.9|11343.9|3
1640878710000|2021-12-30 15:38:30|11359.6|11344.6|11361.6|11346.6|11361.6|11346.6|11359.6|11344.6|2
1640878720000|2021-12-30 15:38:40|11361.1|11346.1|11362.1|11347.1|11362.1|11347.1|11360.8|11345.8|1
1640878730000|2021-12-30 15:38:50|11361.8|11346.8|11364|11349|11364|11349|11360.5|11345.5|3
1640878740000|2021-12-30 15:39:00|11364.4|11349.4|11362.3|11347.3|11365|11350|11362.3|11347.3|3
1640878750000|2021-12-30 15:39:10|11361.7|11346.7|11361.7|11346.7|11361.7|11346.7|11361.7|11346.7|0
1640878760000|2021-12-30 15:39:20|11362.4|11347.4|11364.1|11349.1|11364.1|11349.1|11362.4|11347.4|2
1640878770000|2021-12-30 15:39:30|11363.3|11348.3|11363.3|11348.3|11363.3|11348.3|11363.3|11348.3|0
1640878780000|2021-12-30 15:39:40|11365.7|11350.7|11367.1|11352.1|11367.3|11352.3|11365.7|11350.7|4
1640878790000|2021-12-30 15:39:50|11367.8|11352.8|11367.8|11352.8|11367.8|11352.8|11367.8|11352.8|0
1640878800000|2021-12-30 15:40:00|11366.2|11351.2|11363.2|11348.2|11366.2|11351.2|11360.1|11345.1|8
1640878810000|2021-12-30 15:40:10|11362.7|11347.7|11363.2|11348.2|11363.4|11348.4|11362.7|11347.7|2
1640878820000|2021-12-30 15:40:20|11364.2|11349.2|11358.4|11343.4|11365|11350|11358.1|11343.1|3
1640878830000|2021-12-30 15:40:30|11358.7|11343.7|11359|11344|11359|11344|11358.7|11343.7|1
1640878840000|2021-12-30 15:40:40|11359.3|11344.3|11360|11345|11360|11345|11359.3|11344.3|1
1640878860000|2021-12-30 15:41:00|11361.5|11346.5|11355|11340|11361.7|11346.7|11353.2|11338.2|2
1640878870000|2021-12-30 15:41:10|11354.7|11339.7|11354.7|11339.7|11354.7|11339.7|11354.7|11339.7|0
1640878880000|2021-12-30 15:41:20|11355.6|11340.6|11357.5|11342.5|11357.5|11342.5|11355.6|11340.6|5
1640878890000|2021-12-30 15:41:30|11351.4|11336.4|11351.4|11336.4|11351.4|11336.4|11351.4|11336.4|13
1640878900000|2021-12-30 15:41:40|11351|11336|11351|11336|11351|11336|11351|11336|4
1640878910000|2021-12-30 15:41:50|11350.4|11335.4|11354.5|11339.5|11354.5|11339.5|11350.4|11335.4|6
1640878920000|2021-12-30 15:42:00|11355.7|11340.7|11356.9|11341.9|11358.1|11343.1|11355.7|11340.7|8
1640878930000|2021-12-30 15:42:10|11357.5|11342.5|11357.9|11342.9|11357.9|11342.9|11357.5|11342.5|3
1640878940000|2021-12-30 15:42:20|11357.7|11342.7|11358.2|11343.2|11358.2|11343.2|11357.7|11342.7|2
1640878950000|2021-12-30 15:42:30|11358.6|11343.6|11359.5|11344.5|11359.5|11344.5|11358.6|11343.6|2
1640878960000|2021-12-30 15:42:40|11359.6|11344.6|11359.8|11344.8|11359.8|11344.8|11359.6|11344.6|2
1640878970000|2021-12-30 15:42:50|11360.1|11345.1|11363.4|11348.4|11363.4|11348.4|11360.1|11345.1|12
1640878980000|2021-12-30 15:43:00|11364.1|11349.1|11369.4|11354.4|11370.2|11355.2|11364.1|11349.1|6
1640878990000|2021-12-30 15:43:10|11370.6|11355.6|11370.4|11355.4|11372.2|11357.2|11370.4|11355.4|11
1640879000000|2021-12-30 15:43:20|11368.6|11353.6|11365.6|11350.6|11368.6|11353.6|11365.4|11350.4|4
1640879010000|2021-12-30 15:43:30|11367.2|11352.2|11369.8|11354.8|11369.8|11354.8|11367.2|11352.2|6
1640879020000|2021-12-30 15:43:40|11368.9|11353.9|11372.9|11357.9|11372.9|11357.9|11368.7|11353.7|12
1640879030000|2021-12-30 15:43:50|11373.4|11358.4|11373.9|11358.9|11373.9|11358.9|11372.7|11357.7|2
1640879040000|2021-12-30 15:44:00|11373.7|11358.7|11376.2|11361.2|11376.2|11361.2|11373.4|11358.4|20
1640879050000|2021-12-30 15:44:10|11376.7|11361.7|11377.7|11362.7|11377.7|11362.7|11376.2|11361.2|3
1640879060000|2021-12-30 15:44:20|11377.3|11362.3|11375.9|11360.9|11377.3|11362.3|11375.9|11360.9|9
1640879070000|2021-12-30 15:44:30|11376.1|11361.1|11376.6|11361.6|11381.2|11366.2|11376.1|11361.1|22
1640879080000|2021-12-30 15:44:40|11376.9|11361.9|11376.2|11361.2|11377.4|11362.4|11375.1|11360.1|10
1640879090000|2021-12-30 15:44:50|11376.4|11361.4|11379|11364|11379|11364|11376.2|11361.2|7
1640879100000|2021-12-30 15:45:00|11378|11363|11378.5|11363.5|11379.5|11364.5|11376.5|11361.5|8
1640879110000|2021-12-30 15:45:10|11377|11362|11380|11365|11380.1|11365.1|11377|11362|6
1640879120000|2021-12-30 15:45:20|11380.3|11365.3|11382.1|11367.1|11382.1|11367.1|11380.3|11365.3|3
1640879130000|2021-12-30 15:45:30|11383.4|11368.4|11382.5|11367.5|11383.4|11368.4|11382.5|11367.5|2
1640879140000|2021-12-30 15:45:40|11383|11368|11395.4|11380.4|11395.4|11380.4|11383|11368|52
1640879150000|2021-12-30 15:45:50|11394.8|11379.8|11392.6|11377.6|11394.8|11379.8|11387.9|11372.9|6
1640879160000|2021-12-30 15:46:00|11392.2|11377.2|11393.4|11378.4|11393.4|11378.4|11389.1|11374.1|8
1640879170000|2021-12-30 15:46:10|11394.2|11379.2|11403.9|11388.9|11405.2|11390.2|11394.2|11379.2|15
1640879180000|2021-12-30 15:46:20|11404.5|11389.5|11405.4|11390.4|11405.4|11390.4|11403.2|11388.2|3
1640879190000|2021-12-30 15:46:30|11405.7|11390.7|11408.2|11393.2|11409.2|11394.2|11405.7|11390.7|3
1640879200000|2021-12-30 15:46:40|11408.5|11393.5|11410.2|11395.2|11410.2|11395.2|11408.5|11393.5|4
1640879210000|2021-12-30 15:46:50|11409.9|11394.9|11411.2|11396.2|11411.2|11396.2|11408.5|11393.5|13
1640879220000|2021-12-30 15:47:00|11412.1|11397.1|11411.7|11396.7|11412.5|11397.5|11409.8|11394.8|10
1640879230000|2021-12-30 15:47:10|11411.9|11396.9|11412.4|11397.4|11412.8|11397.8|11410.1|11395.1|14
1640879240000|2021-12-30 15:47:20|11412.6|11397.6|11413.3|11398.3|11413.3|11398.3|11412.6|11397.6|2
1640879250000|2021-12-30 15:47:30|11412.8|11397.8|11416|11401|11416|11401|11412.8|11397.8|5
1640879260000|2021-12-30 15:47:40|11415.4|11400.4|11415.9|11400.9|11415.9|11400.9|11415.4|11400.4|6
1640879270000|2021-12-30 15:47:50|11415.7|11400.7|11416|11401|11416|11401|11415.1|11400.1|4
1640879280000|2021-12-30 15:48:00|11416.2|11401.2|11415.6|11400.6|11418.3|11403.3|11415.6|11400.6|13
1640879290000|2021-12-30 15:48:10|11415.3|11400.3|11408.2|11393.2|11415.3|11400.3|11407.4|11392.4|8
1640879300000|2021-12-30 15:48:20|11409.9|11394.9|11411.6|11396.6|11411.6|11396.6|11409.2|11394.2|7
1640879310000|2021-12-30 15:48:30|11411.8|11396.8|11412.5|11397.5|11412.5|11397.5|11411.8|11396.8|2
1640879320000|2021-12-30 15:48:40|11413|11398|11413.1|11398.1|11414.7|11399.7|11412.4|11397.4|9
1640879330000|2021-12-30 15:48:50|11413.5|11398.5|11415.1|11400.1|11416.9|11401.9|11413.5|11398.5|2
1640879340000|2021-12-30 15:49:00|11415.3|11400.3|11407.4|11392.4|11415.3|11400.3|11407.1|11392.1|2
1640879350000|2021-12-30 15:49:10|11407.7|11392.7|11407.4|11392.4|11407.7|11392.7|11407.4|11392.4|1
1640879360000|2021-12-30 15:49:20|11407.7|11392.7|11407.4|11392.4|11407.7|11392.7|11407.1|11392.1|1
1640879370000|2021-12-30 15:49:30|11409.1|11394.1|11406.4|11391.4|11409.1|11394.1|11406.4|11391.4|5
1640879380000|2021-12-30 15:49:40|11406.6|11391.6|11401|11386|11406.6|11391.6|11399.1|11384.1|4
1640879390000|2021-12-30 15:49:50|11400.4|11385.4|11393.6|11378.6|11400.4|11385.4|11393.6|11378.6|6
1640879400000|2021-12-30 15:50:00|11393.4|11378.4|11388.8|11373.8|11394.3|11379.3|11384.9|11369.9|5
1640879410000|2021-12-30 15:50:10|11388.6|11373.6|11388.8|11373.8|11388.8|11373.8|11388.6|11373.6|6
1640879420000|2021-12-30 15:50:20|11388.6|11373.6|11391.2|11376.2|11391.2|11376.2|11388.6|11373.6|7
1640879430000|2021-12-30 15:50:30|11396.8|11381.8|11404|11389|11404|11389|11396.8|11381.8|4
1640879440000|2021-12-30 15:50:40|11402.9|11387.9|11401.5|11386.5|11403.8|11388.8|11401.3|11386.3|4
1640879450000|2021-12-30 15:50:50|11402.1|11387.1|11402.9|11387.9|11402.9|11387.9|11402.1|11387.1|5
1640879470000|2021-12-30 15:51:10|11404.1|11389.1|11405.2|11390.2|11405.3|11390.3|11404.1|11389.1|1
1640879480000|2021-12-30 15:51:20|11404.8|11389.8|11401.4|11386.4|11405.1|11390.1|11401.1|11386.1|7
1640879490000|2021-12-30 15:51:30|11401.6|11386.6|11404.6|11389.6|11404.6|11389.6|11401.6|11386.6|4
1640879500000|2021-12-30 15:51:40|11405.7|11390.7|11406.9|11391.9|11408.5|11393.5|11405.7|11390.7|6
1640879510000|2021-12-30 15:51:50|11407.4|11392.4|11406.1|11391.1|11407.4|11392.4|11406.1|11391.1|1
1640879520000|2021-12-30 15:52:00|11402.2|11387.2|11405.4|11390.4|11405.4|11390.4|11401.2|11386.2|9
1640879530000|2021-12-30 15:52:10|11405.2|11390.2|11406.3|11391.3|11406.3|11391.3|11405.2|11390.2|6
1640879540000|2021-12-30 15:52:20|||||||||1
1640879550000|2021-12-30 15:52:30|11406.9|11391.9|11403.9|11388.9|11406.9|11391.9|11403.9|11388.9|14
1640879560000|2021-12-30 15:52:40|11403.6|11388.6|11397.8|11382.8|11403.6|11388.6|11396.4|11381.4|6
1640879570000|2021-12-30 15:52:50|11398.2|11383.2|11396.4|11381.4|11398.4|11383.4|11396.4|11381.4|2
1640879580000|2021-12-30 15:53:00|11396.6|11381.6|11395.3|11380.3|11398|11383|11393.5|11378.5|8
1640879590000|2021-12-30 15:53:10|11392.9|11377.9|11393.3|11378.3|11393.3|11378.3|11392.9|11377.9|10
1640879600000|2021-12-30 15:53:20|||||||||2
1640879610000|2021-12-30 15:53:30|11391.6|11376.6|11388.2|11373.2|11391.6|11376.6|11386.8|11371.8|4
1640879620000|2021-12-30 15:53:40|11388.8|11373.8|11389|11374|11389.1|11374.1|11388.8|11373.8|4
1640879630000|2021-12-30 15:53:50|||||||||1
1640879640000|2021-12-30 15:54:00|11388.6|11373.6|11388|11373|11388.8|11373.8|11386.8|11371.8|10
1640879650000|2021-12-30 15:54:10|11387.4|11372.4|11386.9|11371.9|11387.4|11372.4|11385.9|11370.9|7
1640879670000|2021-12-30 15:54:30|11387.8|11372.8|11381.3|11366.3|11387.8|11372.8|11376.9|11361.9|19
1640879680000|2021-12-30 15:54:40|11381.9|11366.9|11376.1|11361.1|11382.4|11367.4|11376.1|11361.1|4
1640879690000|2021-12-30 15:54:50|11375.7|11360.7|11386.1|11371.1|11386.1|11371.1|11375.7|11360.7|18
1640879700000|2021-12-30 15:55:00|11386.2|11371.2|11394.8|11379.8|11394.8|11379.8|11386.2|11371.2|21
1640879710000|2021-12-30 15:55:10|11398.1|11383.1|11375.9|11360.9|11398.1|11383.1|11375.8|11360.8|3
1640879720000|2021-12-30 15:55:20|11375.8|11360.8|11375.8|11360.8|11376.8|11361.8|11375.3|11360.3|6
1640879730000|2021-12-30 15:55:30|11376.2|11361.2|11377.3|11362.3|11377.3|11362.3|11376.2|11361.2|1
1640879740000|2021-12-30 15:55:40|11378.8|11363.8|11377.7|11362.7|11380.2|11365.2|11377.7|11362.7|26
1640879750000|2021-12-30 15:55:50|11378|11363|11377.6|11362.6|11378|11363|11377.6|11362.6|0
1640879760000|2021-12-30 15:56:00|||||||||2
1640879770000|2021-12-30 15:56:10|11378|11363|11378|11363|11378|11363|11378|11363|2
1640879780000|2021-12-30 15:56:20|||||||||1
1640879790000|2021-12-30 15:56:30|||||||||1
1640879800000|2021-12-30 15:56:40|11377.4|11362.4|11376.3|11361.3|11378|11363|11376.3|11361.3|10
1640879810000|2021-12-30 15:56:50|11376.9|11361.9|11377.1|11362.1|11377.3|11362.3|11376.5|11361.5|1
1640879820000|2021-12-30 15:57:00|11377.3|11362.3|11375.5|11360.5|11377.3|11362.3|11374.9|11359.9|12
1640879830000|2021-12-30 15:57:10|11371.2|11356.2|11373.6|11358.6|11373.6|11358.6|11370.2|11355.2|9
1640879840000|2021-12-30 15:57:20|11374.8|11359.8|11380|11365|11380|11365|11374.8|11359.8|4
1640879850000|2021-12-30 15:57:30|11380.5|11365.5|11373.7|11358.7|11381|11366|11373.7|11358.7|14
1640879860000|2021-12-30 15:57:40|11374.4|11359.4|11372.1|11357.1|11374.6|11359.6|11372.1|11357.1|6
1640879870000|2021-12-30 15:57:50|11370.3|11355.3|11366.6|11351.6|11372|11357|11366.6|11351.6|10
1640879880000|2021-12-30 15:58:00|11366.1|11351.1|11363.9|11348.9|11366.6|11351.6|11363.9|11348.9|9
1640879890000|2021-12-30 15:58:10|11359.2|11344.2|11360.2|11345.2|11361.7|11346.7|11359.2|11344.2|14
1640879900000|2021-12-30 15:58:20|11360.4|11345.4|11350.6|11335.6|11360.4|11345.4|11350.6|11335.6|26
1640879910000|2021-12-30 15:58:30|11350.2|11335.2|11353.7|11338.7|11353.7|11338.7|11350.2|11335.2|2
1640879920000|2021-12-30 15:58:40|11353.4|11338.4|11352.8|11337.8|11353.4|11338.4|11352.8|11337.8|1
1640879930000|2021-12-30 15:58:50|11352.5|11337.5|11345.2|11330.2|11352.5|11337.5|11345.2|11330.2|27
1640879940000|2021-12-30 15:59:00|11345.4|11330.4|11343.8|11328.8|11347.3|11332.3|11343.8|11328.8|20
1640879950000|2021-12-30 15:59:10|11343.5|11328.5|11341.5|11326.5|11345|11330|11341.5|11326.5|4
1640879960000|2021-12-30 15:59:20|11341.7|11326.7|11346.3|11331.3|11346.3|11331.3|11341.7|11326.7|5
1640879970000|2021-12-30 15:59:30|11346.7|11331.7|11339.4|11324.4|11346.7|11331.7|11339.2|11324.2|18
1640879980000|2021-12-30 15:59:40|11338.8|11323.8|11338.4|11323.4|11338.8|11323.8|11338.4|11323.4|1
1640879990000|2021-12-30 15:59:50|11338.9|11323.9|11344.4|11329.4|11344.5|11329.5|11338.9|11323.9|4
1640880000000|2021-12-30 16:00:00|11344.7|11329.7|11334.3|11319.3|11344.7|11329.7|11333.3|11318.3|12
1640880010000|2021-12-30 16:00:10|11333.8|11318.8|11326.7|11311.7|11333.8|11318.8|11326.7|11311.7|5
1640880020000|2021-12-30 16:00:20|11326.2|11311.2|11330.1|11315.1|11331.6|11316.6|11325.2|11310.2|14
1640880030000|2021-12-30 16:00:30|11330.3|11315.3|11341|11326|11341.4|11326.4|11330.3|11315.3|4
1640880040000|2021-12-30 16:00:40|11340.9|11325.9|11342.7|11327.7|11343.9|11328.9|11340.9|11325.9|2
1640880050000|2021-12-30 16:00:50|11342.5|11327.5|11348.3|11333.3|11348.4|11333.4|11342.5|11327.5|5
1640880060000|2021-12-30 16:01:00|11348.5|11333.5|11351.9|11336.9|11351.9|11336.9|11344.7|11329.7|15
1640880070000|2021-12-30 16:01:10|11350.3|11335.3|11342.7|11327.7|11350.3|11335.3|11342.7|11327.7|4
1640880080000|2021-12-30 16:01:20|11341.4|11326.4|11342.8|11327.8|11342.8|11327.8|11338.1|11323.1|7
1640880090000|2021-12-30 16:01:30|11343.3|11328.3|11343|11328|11343.3|11328.3|11342|11327|11
1640880100000|2021-12-30 16:01:40|11342.7|11327.7|11346|11331|11346|11331|11342.3|11327.3|3
1640880110000|2021-12-30 16:01:50|11342.8|11327.8|11347|11332|11347|11332|11342.8|11327.8|6
1640880120000|2021-12-30 16:02:00|11345.8|11330.8|11348.3|11333.3|11348.8|11333.8|11341.8|11326.8|22
1640880130000|2021-12-30 16:02:10|11348.4|11333.4|11350.1|11335.1|11350.1|11335.1|11348.4|11333.4|3
1640880140000|2021-12-30 16:02:20|11350.5|11335.5|11349.6|11334.6|11350.9|11335.9|11348.1|11333.1|3
1640880150000|2021-12-30 16:02:30|11350.9|11335.9|11349.6|11334.6|11350.9|11335.9|11349.6|11334.6|2
1640880170000|2021-12-30 16:02:50|11350.2|11335.2|11351.3|11336.3|11352|11337|11350.2|11335.2|5
1640880180000|2021-12-30 16:03:00|11349.2|11334.2|11353.1|11338.1|11353.1|11338.1|11349.2|11334.2|3
1640880190000|2021-12-30 16:03:10|11353.3|11338.3|11351.3|11336.3|11353.3|11338.3|11350.6|11335.6|2
1640880200000|2021-12-30 16:03:20|11351.1|11336.1|11355.7|11340.7|11355.7|11340.7|11351.1|11336.1|4
1640880210000|2021-12-30 16:03:30|11356.6|11341.6|11362.9|11347.9|11362.9|11347.9|11356.6|11341.6|4
1640880220000|2021-12-30 16:03:40|11361.9|11346.9|11361.3|11346.3|11361.9|11346.9|11361.3|11346.3|5
1640880240000|2021-12-30 16:04:00|11360.9|11345.9|11368.7|11353.7|11369|11354|11360.1|11345.1|10
1640880250000|2021-12-30 16:04:10|11368.9|11353.9|11365.4|11350.4|11368.9|11353.9|11363.2|11348.2|4
1640880260000|2021-12-30 16:04:20|11366.1|11351.1|11366.8|11351.8|11366.8|11351.8|11366.1|11351.1|0
1640880270000|2021-12-30 16:04:30|11366.6|11351.6|11367.6|11352.6|11367.6|11352.6|11366.6|11351.6|2
1640880280000|2021-12-30 16:04:40|11367.2|11352.2|11362|11347|11367.2|11352.2|11362|11347|3
1640880290000|2021-12-30 16:04:50|11362.7|11347.7|11362.9|11347.9|11362.9|11347.9|11362.7|11347.7|0
1640880300000|2021-12-30 16:05:00|11361.7|11346.7|11364.8|11349.8|11365.4|11350.4|11361.7|11346.7|4
1640880310000|2021-12-30 16:05:10|11365.2|11350.2|11365.2|11350.2|11365.2|11350.2|11365.2|11350.2|0
1640880320000|2021-12-30 16:05:20|11365.6|11350.6|11365.6|11350.6|11365.8|11350.8|11365.5|11350.5|1
1640880330000|2021-12-30 16:05:30|11367.2|11352.2|11368.6|11353.6|11368.6|11353.6|11366.2|11351.2|8
1640880340000|2021-12-30 16:05:40|11369.4|11354.4|11364.5|11349.5|11369.4|11354.4|11364.5|11349.5|6
1640880360000|2021-12-30 16:06:00|11363.9|11348.9|11363.6|11348.6|11363.9|11348.9|11363.6|11348.6|0
1640880380000|2021-12-30 16:06:20|11361.4|11346.4|11361.4|11346.4|11361.4|11346.4|11361.4|11346.4|1
1640880400000|2021-12-30 16:06:40|11361.1|11346.1|11361.1|11346.1|11361.1|11346.1|11361.1|11346.1|0
1640880410000|2021-12-30 16:06:50|11360.2|11345.2|11362.2|11347.2|11362.2|11347.2|11359.6|11344.6|1
1640880420000|2021-12-30 16:07:00|11361.6|11346.6|11359.9|11344.9|11361.6|11346.6|11358.5|11343.5|3
1640880430000|2021-12-30 16:07:10|11360.9|11345.9|11360.6|11345.6|11360.9|11345.9|11360.6|11345.6|2
1640880440000|2021-12-30 16:07:20|11360.3|11345.3|11360.1|11345.1|11360.3|11345.3|11360.1|11345.1|0
1640880450000|2021-12-30 16:07:30|11361.4|11346.4|11361.4|11346.4|11361.4|11346.4|11361.4|11346.4|2
1640880460000|2021-12-30 16:07:40|11361.6|11346.6|11363.2|11348.2|11363.5|11348.5|11361.6|11346.6|1
1640880470000|2021-12-30 16:07:50|11363.7|11348.7|11371.7|11356.7|11371.7|11356.7|11363.2|11348.2|3
1640880480000|2021-12-30 16:08:00|11371.2|11356.2|11373.2|11358.2|11373.2|11358.2|11371.2|11356.2|4
1640880490000|2021-12-30 16:08:10|11373.6|11358.6|11371.7|11356.7|11373.6|11358.6|11371.7|11356.7|5
1640880500000|2021-12-30 16:08:20|11371.9|11356.9|11371.4|11356.4|11371.9|11356.9|11371.4|11356.4|2
1640880530000|2021-12-30 16:08:50|11371.2|11356.2|11370.7|11355.7|11371.2|11356.2|11370.7|11355.7|1
1640880540000|2021-12-30 16:09:00|11371.1|11356.1|11371.9|11356.9|11371.9|11356.9|11371.1|11356.1|2
1640880560000|2021-12-30 16:09:20|11371.2|11356.2|11371.2|11356.2|11371.2|11356.2|11371.2|11356.2|2
1640880570000|2021-12-30 16:09:30|11370.9|11355.9|11368.9|11353.9|11370.9|11355.9|11368.9|11353.9|2
1640880580000|2021-12-30 16:09:40|11368.1|11353.1|11367.6|11352.6|11368.1|11353.1|11367.1|11352.1|0
1640880590000|2021-12-30 16:09:50|11367.9|11352.9|11368.1|11353.1|11369.1|11354.1|11367.9|11352.9|1
1640880600000|2021-12-30 16:10:00|11367.1|11352.1|11364.8|11349.8|11367.1|11352.1|11364.7|11349.7|4
1640880610000|2021-12-30 16:10:10|11363.9|11348.9|11363.5|11348.5|11363.9|11348.9|11363.5|11348.5|8
1640880620000|2021-12-30 16:10:20|11365.2|11350.2|11364.5|11349.5|11366|11351|11364.5|11349.5|4
1640880640000|2021-12-30 16:10:40|11365.7|11350.7|11364|11349|11365.7|11350.7|11364|11349|0
1640880650000|2021-12-30 16:10:50|11364.5|11349.5|11364.7|11349.7|11365.8|11350.8|11364.5|11349.5|1
1640880660000|2021-12-30 16:11:00|11365.5|11350.5|11365.2|11350.2|11365.5|11350.5|11365|11350|0
1640880670000|2021-12-30 16:11:10|11364.9|11349.9|11364.5|11349.5|11365.2|11350.2|11364.5|11349.5|2
1640880690000|2021-12-30 16:11:30|11364.7|11349.7|11362|11347|11365.5|11350.5|11362|11347|39
1640880700000|2021-12-30 16:11:40|11362.2|11347.2|11365.4|11350.4|11365.4|11350.4|11361.6|11346.6|34
1640880710000|2021-12-30 16:11:50|11366|11351|11365.2|11350.2|11366|11351|11363.9|11348.9|12
1640880720000|2021-12-30 16:12:00|11366.7|11351.7|11369.6|11354.6|11370.3|11355.3|11366.7|11351.7|7
1640880730000|2021-12-30 16:12:10|11370.3|11355.3|11370|11355|11370.3|11355.3|11370|11355|1
1640880740000|2021-12-30 16:12:20|11370.3|11355.3|11369.8|11354.8|11370.3|11355.3|11369.8|11354.8|0
1640880760000|2021-12-30 16:12:40|11367.6|11352.6|11369.1|11354.1|11369.1|11354.1|11367.6|11352.6|2
1640880770000|2021-12-30 16:12:50|11368.6|11353.6|11369.1|11354.1|11369.1|11354.1|11368.6|11353.6|0
1640880780000|2021-12-30 16:13:00|11368.8|11353.8|11368.5|11353.5|11369.1|11354.1|11366.6|11351.6|5
1640880790000|2021-12-30 16:13:10|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|0
1640880810000|2021-12-30 16:13:30|||||||||2
1640880820000|2021-12-30 16:13:40|11366.9|11351.9|11363.7|11348.7|11366.9|11351.9|11363.7|11348.7|7
1640880830000|2021-12-30 16:13:50|11364|11349|11364.6|11349.6|11365.9|11350.9|11364|11349|0
1640880840000|2021-12-30 16:14:00|11364.4|11349.4|11365.6|11350.6|11365.6|11350.6|11364.4|11349.4|3
1640880860000|2021-12-30 16:14:20|11365.1|11350.1|11363.7|11348.7|11365.1|11350.1|11363.4|11348.4|1
1640880870000|2021-12-30 16:14:30|11363.9|11348.9|11363.9|11348.9|11363.9|11348.9|11363.9|11348.9|1
1640880890000|2021-12-30 16:14:50|11364.1|11349.1|11364.1|11349.1|11364.1|11349.1|11364.1|11349.1|1
1640880900000|2021-12-30 16:15:00|11364.7|11349.7|11364.9|11349.9|11364.9|11349.9|11364.7|11349.7|2
1640880920000|2021-12-30 16:15:20|11364.7|11349.7|11367.2|11352.2|11367.2|11352.2|11364.7|11349.7|2
1640880930000|2021-12-30 16:15:30|11366.2|11351.2|11364.2|11349.2|11366.2|11351.2|11364.2|11349.2|2
1640880950000|2021-12-30 16:15:50|||||||||1
1640880960000|2021-12-30 16:16:00|11364.4|11349.4|11363.9|11348.9|11364.4|11349.4|11363.9|11348.9|1
1640880970000|2021-12-30 16:16:10|11363.6|11348.6|11365.8|11350.8|11365.8|11350.8|11363.6|11348.6|1
1640880980000|2021-12-30 16:16:20|||||||||1
1640880990000|2021-12-30 16:16:30|11365.5|11350.5|11365.3|11350.3|11365.5|11350.5|11365.3|11350.3|2
1640881010000|2021-12-30 16:16:50|11365.1|11350.1|11365.1|11350.1|11365.1|11350.1|11365.1|11350.1|1
1640881020000|2021-12-30 16:17:00|11366|11351|11371.2|11356.2|11371.2|11356.2|11365.1|11350.1|11
1640881030000|2021-12-30 16:17:10|11372.2|11357.2|11372.2|11357.2|11372.2|11357.2|11372.2|11357.2|1
1640881050000|2021-12-30 16:17:30|11372.6|11357.6|11372.6|11357.6|11372.6|11357.6|11372.6|11357.6|2
1640881060000|2021-12-30 16:17:40|11373.6|11358.6|11374.4|11359.4|11374.4|11359.4|11373.6|11358.6|0
1640881070000|2021-12-30 16:17:50|11375.9|11360.9|11377.3|11362.3|11377.3|11362.3|11375.9|11360.9|2
1640881080000|2021-12-30 16:18:00|11377|11362|11376.2|11361.2|11377|11362|11376.2|11361.2|4
1640881090000|2021-12-30 16:18:10|11376|11361|11376.2|11361.2|11376.2|11361.2|11376|11361|2
1640881130000|2021-12-30 16:18:50|11372.9|11357.9|11375.8|11360.8|11375.8|11360.8|11372.9|11357.9|3
1640881140000|2021-12-30 16:19:00|11375.4|11360.4|11375.3|11360.3|11375.4|11360.4|11375.1|11360.1|1
1640881150000|2021-12-30 16:19:10|11372.6|11357.6|11372.8|11357.8|11372.8|11357.8|11372.6|11357.6|5
1640881170000|2021-12-30 16:19:30|11370.2|11355.2|11368|11353|11370.2|11355.2|11367.7|11352.7|8
1640881180000|2021-12-30 16:19:40|11368.5|11353.5|11368.6|11353.6|11369.2|11354.2|11368.2|11353.2|2
1640881190000|2021-12-30 16:19:50|11371.1|11356.1|11370.2|11355.2|11371.1|11356.1|11370.2|11355.2|5
1640881200000|2021-12-30 16:20:00|11368.7|11353.7|11368.4|11353.4|11369.2|11354.2|11367.4|11352.4|3
1640881210000|2021-12-30 16:20:10|11367.7|11352.7|11367.9|11352.9|11368.2|11353.2|11367.1|11352.1|2
1640881230000|2021-12-30 16:20:30|11368.7|11353.7|11367.2|11352.2|11368.7|11353.7|11363.5|11348.5|5
1640881240000|2021-12-30 16:20:40|11367.9|11352.9|11367.7|11352.7|11367.9|11352.9|11367.7|11352.7|0
1640881250000|2021-12-30 16:20:50|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|0
1640881260000|2021-12-30 16:21:00|11366.9|11351.9|11364.9|11349.9|11366.9|11351.9|11364|11349|3
1640881270000|2021-12-30 16:21:10|11365.2|11350.2|11365.7|11350.7|11365.7|11350.7|11365.2|11350.2|1
1640881290000|2021-12-30 16:21:30|11362.8|11347.8|11363.4|11348.4|11364.4|11349.4|11362.8|11347.8|3
1640881300000|2021-12-30 16:21:40|11363.1|11348.1|11362.7|11347.7|11363.2|11348.2|11362.7|11347.7|0
1640881310000|2021-12-30 16:21:50|11362.4|11347.4|11362.7|11347.7|11362.7|11347.7|11362.4|11347.4|0
1640881320000|2021-12-30 16:22:00|11367.2|11352.2|11367.5|11352.5|11369|11354|11367.2|11352.2|12
1640881330000|2021-12-30 16:22:10|11369.3|11354.3|11369|11354|11369.3|11354.3|11369|11354|1
1640881340000|2021-12-30 16:22:20|11368.3|11353.3|11370.5|11355.5|11370.8|11355.8|11368.3|11353.3|0
1640881350000|2021-12-30 16:22:30|11370.8|11355.8|11370.8|11355.8|11370.8|11355.8|11370.8|11355.8|0
1640881360000|2021-12-30 16:22:40|11367.6|11352.6|11370.4|11355.4|11371|11356|11367.6|11352.6|4
1640881370000|2021-12-30 16:22:50|11370.2|11355.2|11373|11358|11373|11358|11370.2|11355.2|4
1640881380000|2021-12-30 16:23:00|11373.2|11358.2|11373.2|11358.2|11373.7|11358.7|11372.4|11357.4|7
1640881390000|2021-12-30 16:23:10|11373|11358|11373.2|11358.2|11373.2|11358.2|11373|11358|1
1640881400000|2021-12-30 16:23:20|11372.7|11357.7|11376.3|11361.3|11376.3|11361.3|11372.2|11357.2|2
1640881410000|2021-12-30 16:23:30|11377.3|11362.3|11377.3|11362.3|11377.3|11362.3|11376.8|11361.8|0
1640881420000|2021-12-30 16:23:40|11377|11362|11376.8|11361.8|11377|11362|11376.8|11361.8|1
1640881430000|2021-12-30 16:23:50|11376.3|11361.3|11376.3|11361.3|11376.3|11361.3|11376.3|11361.3|0
1640881440000|2021-12-30 16:24:00|11376.5|11361.5|11376.5|11361.5|11376.5|11361.5|11376.5|11361.5|0
1640881470000|2021-12-30 16:24:30|11375.3|11360.3|11375.5|11360.5|11375.8|11360.8|11374.3|11359.3|3
1640881480000|2021-12-30 16:24:40|11375.2|11360.2|11375.2|11360.2|11375.2|11360.2|11375.2|11360.2|0
1640881490000|2021-12-30 16:24:50|11375.3|11360.3|11375.3|11360.3|11375.5|11360.5|11375|11360|1
1640881500000|2021-12-30 16:25:00|11375|11360|11382.6|11367.6|11382.6|11367.6|11375|11360|1
1640881510000|2021-12-30 16:25:10|11383.1|11368.1|11384.3|11369.3|11384.6|11369.6|11382.8|11367.8|8
1640881530000|2021-12-30 16:25:30|11384|11369|11382.5|11367.5|11384|11369|11380.9|11365.9|11
1640881540000|2021-12-30 16:25:40|11382.7|11367.7|11382.7|11367.7|11382.7|11367.7|11382.7|11367.7|0
1640881550000|2021-12-30 16:25:50|11382.2|11367.2|11382.5|11367.5|11383|11368|11382.2|11367.2|0
1640881560000|2021-12-30 16:26:00|11382.7|11367.7|11383.7|11368.7|11383.7|11368.7|11382.7|11367.7|1
1640881570000|2021-12-30 16:26:10|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|0
1640881590000|2021-12-30 16:26:30|11384.4|11369.4|11379.4|11364.4|11384.4|11369.4|11379.4|11364.4|5
1640881600000|2021-12-30 16:26:40|11378.9|11363.9|11378.9|11363.9|11378.9|11363.9|11378.9|11363.9|0
1640881610000|2021-12-30 16:26:50|||||||||2
1640881620000|2021-12-30 16:27:00|11383.7|11368.7|11384.6|11369.6|11385.9|11370.9|11383.7|11368.7|5
1640881630000|2021-12-30 16:27:10|11384.4|11369.4|11384.4|11369.4|11384.4|11369.4|11384.4|11369.4|22
1640881640000|2021-12-30 16:27:20|||||||||1
1640881650000|2021-12-30 16:27:30|11384.7|11369.7|11384.9|11369.9|11384.9|11369.9|11384.7|11369.7|1
1640881660000|2021-12-30 16:27:40|11384.4|11369.4|11384.4|11369.4|11384.4|11369.4|11384.4|11369.4|2
1640881670000|2021-12-30 16:27:50|11381.9|11366.9|11383.7|11368.7|11383.7|11368.7|11381.9|11366.9|2
1640881680000|2021-12-30 16:28:00|11383.9|11368.9|11390.1|11375.1|11390.1|11375.1|11383.9|11368.9|15
1640881690000|2021-12-30 16:28:10|11390.5|11375.5|11391.7|11376.7|11391.7|11376.7|11390.5|11375.5|4
1640881700000|2021-12-30 16:28:20|11391.4|11376.4|11391.4|11376.4|11391.4|11376.4|11391.4|11376.4|1
1640881710000|2021-12-30 16:28:30|11390.9|11375.9|11391.2|11376.2|11391.2|11376.2|11390.9|11375.9|1
1640881720000|2021-12-30 16:28:40|11391.4|11376.4|11391.7|11376.7|11391.7|11376.7|11391.4|11376.4|0
1640881730000|2021-12-30 16:28:50|11391.1|11376.1|11390.6|11375.6|11391.1|11376.1|11390.6|11375.6|0
1640881740000|2021-12-30 16:29:00|11388.1|11373.1|11392.2|11377.2|11392.4|11377.4|11386.2|11371.2|15
1640881750000|2021-12-30 16:29:10|11392.8|11377.8|11394.9|11379.9|11394.9|11379.9|11392.8|11377.8|5
1640881760000|2021-12-30 16:29:20|11396.8|11381.8|11398.2|11383.2|11398.7|11383.7|11396.8|11381.8|1
1640881770000|2021-12-30 16:29:30|11396.4|11381.4|11395.1|11380.1|11396.4|11381.4|11392.9|11377.9|4
1640881780000|2021-12-30 16:29:40|11395.3|11380.3|11395.3|11380.3|11395.3|11380.3|11395.3|11380.3|0
1640881830000|2021-12-30 16:30:30|11392.8|11377.8|11393.1|11378.1|11393.8|11378.8|11392.6|11377.6|8
1640881840000|2021-12-30 16:30:40|11393.6|11378.6|11394.2|11379.2|11394.2|11379.2|11393.6|11378.6|3
1640881850000|2021-12-30 16:30:50|11394.8|11379.8|11397.5|11382.5|11397.5|11382.5|11394.8|11379.8|1
1640881860000|2021-12-30 16:31:00|11397.9|11382.9|11392.1|11377.1|11397.9|11382.9|11390.6|11375.6|9
1640881870000|2021-12-30 16:31:10|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|11392.3|11377.3|2
1640881880000|2021-12-30 16:31:20|11392.9|11377.9|11392.9|11377.9|11392.9|11377.9|11392.9|11377.9|1
1640881890000|2021-12-30 16:31:30|11392.6|11377.6|11392.5|11377.5|11392.6|11377.6|11392.5|11377.5|2
1640881900000|2021-12-30 16:31:40|11392.7|11377.7|11393.4|11378.4|11393.4|11378.4|11392.7|11377.7|4
1640881920000|2021-12-30 16:32:00|11393.2|11378.2|11391.9|11376.9|11393.2|11378.2|11389.8|11374.8|15
1640881930000|2021-12-30 16:32:10|11393.2|11378.2|11390.4|11375.4|11393.2|11378.2|11390.4|11375.4|2
1640881940000|2021-12-30 16:32:20|11389.8|11374.8|11387.2|11372.2|11389.9|11374.9|11387.2|11372.2|14
1640881950000|2021-12-30 16:32:30|11387.6|11372.6|11387.6|11372.6|11387.6|11372.6|11387.6|11372.6|0
1640881960000|2021-12-30 16:32:40|11388.3|11373.3|11386.4|11371.4|11388.3|11373.3|11386.4|11371.4|1
1640881970000|2021-12-30 16:32:50|11386.1|11371.1|11385.9|11370.9|11386.1|11371.1|11385.9|11370.9|0
1640881980000|2021-12-30 16:33:00|11386.1|11371.1|11383.5|11368.5|11386.1|11371.1|11383.3|11368.3|3
1640881990000|2021-12-30 16:33:10|11383.9|11368.9|11378.8|11363.8|11383.9|11368.9|11378.8|11363.8|19
1640882000000|2021-12-30 16:33:20|11378.3|11363.3|11378.3|11363.3|11378.3|11363.3|11378.3|11363.3|0
1640882010000|2021-12-30 16:33:30|11378.1|11363.1|11378.1|11363.1|11378.1|11363.1|11378.1|11363.1|3
1640882020000|2021-12-30 16:33:40|11378.3|11363.3|11378.3|11363.3|11378.3|11363.3|11377|11362|3
1640882030000|2021-12-30 16:33:50|11376.5|11361.5|11376.5|11361.5|11376.5|11361.5|11376.5|11361.5|5
1640882040000|2021-12-30 16:34:00|11374.8|11359.8|11374.8|11359.8|11374.8|11359.8|11373.1|11358.1|6
1640882050000|2021-12-30 16:34:10|11375.4|11360.4|11375.4|11360.4|11375.4|11360.4|11375.2|11360.2|4
1640882070000|2021-12-30 16:34:30|11375.2|11360.2|11375.2|11360.2|11375.2|11360.2|11375.2|11360.2|1
1640882080000|2021-12-30 16:34:40|11374.7|11359.7|11374.7|11359.7|11374.7|11359.7|11374.7|11359.7|0
1640882090000|2021-12-30 16:34:50|11375.8|11360.8|11377|11362|11377|11362|11375.8|11360.8|3
1640882100000|2021-12-30 16:35:00|11377.9|11362.9|11381|11366|11382.5|11367.5|11377.9|11362.9|1
1640882110000|2021-12-30 16:35:10|11379.7|11364.7|11377.7|11362.7|11379.8|11364.8|11377.7|11362.7|4
1640882120000|2021-12-30 16:35:20|11377.5|11362.5|11376.7|11361.7|11377.5|11362.5|11376.6|11361.6|1
1640882130000|2021-12-30 16:35:30|11377.3|11362.3|11376.3|11361.3|11377.3|11362.3|11376|11361|1
1640882140000|2021-12-30 16:35:40|11377.4|11362.4|11378.2|11363.2|11378.2|11363.2|11377.4|11362.4|3
1640882150000|2021-12-30 16:35:50|11378.5|11363.5|11378.8|11363.8|11378.8|11363.8|11378.3|11363.3|0
1640882160000|2021-12-30 16:36:00|11378.2|11363.2|11377|11362|11378.2|11363.2|11377|11362|1
1640882170000|2021-12-30 16:36:10|11372.2|11357.2|11367.8|11352.8|11372.2|11357.2|11367.8|11352.8|5
1640882190000|2021-12-30 16:36:30|11367.7|11352.7|11368|11353|11368|11353|11367.7|11352.7|10
1640882200000|2021-12-30 16:36:40|11368.2|11353.2|11368.2|11353.2|11368.2|11353.2|11368.2|11353.2|0
1640882210000|2021-12-30 16:36:50|||||||||1
1640882220000|2021-12-30 16:37:00|11368|11353|11375.1|11360.1|11375.1|11360.1|11368|11353|8
1640882230000|2021-12-30 16:37:10|11377|11362|11376.2|11361.2|11377|11362|11376.2|11361.2|0
1640882240000|2021-12-30 16:37:20|11376.1|11361.1|11376.6|11361.6|11376.6|11361.6|11376.1|11361.1|0
1640882250000|2021-12-30 16:37:30|11376.8|11361.8|11377.3|11362.3|11377.3|11362.3|11376.8|11361.8|0
1640882260000|2021-12-30 16:37:40|11377.8|11362.8|11377.4|11362.4|11377.8|11362.8|11377.4|11362.4|0
1640882280000|2021-12-30 16:38:00|11377.6|11362.6|11381.4|11366.4|11381.6|11366.6|11377.6|11362.6|5
1640882290000|2021-12-30 16:38:10|11382|11367|11382|11367|11382|11367|11382|11367|0
1640882300000|2021-12-30 16:38:20|11382.3|11367.3|11383.8|11368.8|11383.8|11368.8|11382.3|11367.3|1
1640882310000|2021-12-30 16:38:30|11383.6|11368.6|11384.1|11369.1|11384.1|11369.1|11383.6|11368.6|0
1640882320000|2021-12-30 16:38:40|11383.6|11368.6|11383.4|11368.4|11383.6|11368.6|11383.4|11368.4|6
1640882330000|2021-12-30 16:38:50|11383.6|11368.6|11383.6|11368.6|11383.6|11368.6|11383.6|11368.6|1
1640882350000|2021-12-30 16:39:10|11383.8|11368.8|11383.6|11368.6|11383.8|11368.8|11383.6|11368.6|2
1640882360000|2021-12-30 16:39:20|11382.6|11367.6|11379.3|11364.3|11382.6|11367.6|11375.8|11360.8|13
1640882370000|2021-12-30 16:39:30|11379.9|11364.9|11380.1|11365.1|11380.1|11365.1|11379.9|11364.9|0
1640882380000|2021-12-30 16:39:40|11380.3|11365.3|11380.3|11365.3|11380.3|11365.3|11380.3|11365.3|0
1640882400000|2021-12-30 16:40:00|11380.1|11365.1|11380.1|11365.1|11380.1|11365.1|11380.1|11365.1|1
1640882420000|2021-12-30 16:40:20|11383.6|11368.6|11384.6|11369.6|11384.6|11369.6|11383.6|11368.6|1
1640882440000|2021-12-30 16:40:40|11386|11371|11386|11371|11386|11371|11386|11371|3
1640882450000|2021-12-30 16:40:50|||||||||1
1640882470000|2021-12-30 16:41:10|11386.8|11371.8|11386.6|11371.6|11386.8|11371.8|11386.3|11371.3|0
1640882490000|2021-12-30 16:41:30|11386.8|11371.8|11388.1|11373.1|11388.1|11373.1|11386.8|11371.8|1
1640882500000|2021-12-30 16:41:40|11388.5|11373.5|11388.5|11373.5|11388.5|11373.5|11388.5|11373.5|0
1640882520000|2021-12-30 16:42:00|11389.5|11374.5|11391|11376|11391|11376|11389.5|11374.5|12
1640882530000|2021-12-30 16:42:10|11391.4|11376.4|11390.9|11375.9|11391.4|11376.4|11390.9|11375.9|1
1640882550000|2021-12-30 16:42:30|11390.5|11375.5|11389.8|11374.8|11390.5|11375.5|11388.1|11373.1|16
1640882560000|2021-12-30 16:42:40|11388.8|11373.8|11385.2|11370.2|11388.8|11373.8|11384.3|11369.3|8
1640882570000|2021-12-30 16:42:50|11385.4|11370.4|11385|11370|11385.4|11370.4|11385|11370|6
1640882580000|2021-12-30 16:43:00|11385.7|11370.7|11388|11373|11388|11373|11385.7|11370.7|0
1640882610000|2021-12-30 16:43:30|11387.7|11372.7|11387.5|11372.5|11387.7|11372.7|11387.5|11372.5|0
1640882620000|2021-12-30 16:43:40|11387.7|11372.7|11386.2|11371.2|11387.7|11372.7|11386.2|11371.2|1
1640882630000|2021-12-30 16:43:50|||||||||1
1640882640000|2021-12-30 16:44:00|11386.4|11371.4|11384.9|11369.9|11386.4|11371.4|11384.9|11369.9|1
1640882670000|2021-12-30 16:44:30|11384.5|11369.5|11386.6|11371.6|11386.6|11371.6|11384.5|11369.5|2
1640882700000|2021-12-30 16:45:00|11386|11371|11386|11371|11386|11371|11386|11371|0
1640882710000|2021-12-30 16:45:10|11385.8|11370.8|11385.6|11370.6|11385.8|11370.8|11381.2|11366.2|6
1640882730000|2021-12-30 16:45:30|11385.5|11370.5|11385.1|11370.1|11385.5|11370.5|11385.1|11370.1|0
1640882740000|2021-12-30 16:45:40|11385.3|11370.3|11385.8|11370.8|11385.8|11370.8|11383.3|11368.3|5
1640882750000|2021-12-30 16:45:50|11385.2|11370.2|11384.3|11369.3|11385.2|11370.2|11383.5|11368.5|1
1640882760000|2021-12-30 16:46:00|11384.5|11369.5|11383.4|11368.4|11384.5|11369.5|11382.2|11367.2|0
1640882770000|2021-12-30 16:46:10|11383.2|11368.2|11383.2|11368.2|11383.2|11368.2|11383.2|11368.2|0
1640882780000|2021-12-30 16:46:20|11383.5|11368.5|11384.2|11369.2|11384.2|11369.2|11383.5|11368.5|0
1640882800000|2021-12-30 16:46:40|11384.7|11369.7|11385.4|11370.4|11385.4|11370.4|11384.7|11369.7|0
1640882810000|2021-12-30 16:46:50|11384.6|11369.6|11384.6|11369.6|11384.6|11369.6|11384.6|11369.6|1
1640882820000|2021-12-30 16:47:00|11384.2|11369.2|11386.3|11371.3|11386.8|11371.8|11384.2|11369.2|8
1640882830000|2021-12-30 16:47:10|11386.5|11371.5|11386.5|11371.5|11386.5|11371.5|11386.5|11371.5|1
1640882840000|2021-12-30 16:47:20|11386.7|11371.7|11386.7|11371.7|11386.7|11371.7|11385.7|11370.7|2
1640882850000|2021-12-30 16:47:30|11386.9|11371.9|11386.9|11371.9|11386.9|11371.9|11386.9|11371.9|0
1640882860000|2021-12-30 16:47:40|||||||||14
1640882870000|2021-12-30 16:47:50|||||||||1
1640882880000|2021-12-30 16:48:00|11386.5|11371.5|11386.7|11371.7|11386.7|11371.7|11386.2|11371.2|1
1640882900000|2021-12-30 16:48:20|11387|11372|11387.2|11372.2|11387.2|11372.2|11387|11372|0
1640882910000|2021-12-30 16:48:30|11386.8|11371.8|11387.5|11372.5|11387.5|11372.5|11386.8|11371.8|5
1640882930000|2021-12-30 16:48:50|11390.1|11375.1|11390.9|11375.9|11390.9|11375.9|11390.1|11375.1|1
1640882940000|2021-12-30 16:49:00|11390.3|11375.3|11388.5|11373.5|11390.3|11375.3|11388.5|11373.5|2
1640882950000|2021-12-30 16:49:10|11388.7|11373.7|11388.7|11373.7|11388.7|11373.7|11388.7|11373.7|0
1640882960000|2021-12-30 16:49:20|11388.2|11373.2|11385.7|11370.7|11388.2|11373.2|11385.7|11370.7|3
1640882980000|2021-12-30 16:49:40|11388.5|11373.5|11390.1|11375.1|11390.1|11375.1|11388.5|11373.5|1
1640882990000|2021-12-30 16:49:50|11390|11375|11390.3|11375.3|11390.3|11375.3|11389.8|11374.8|0
1640883000000|2021-12-30 16:50:00|11390.2|11375.2|11388.2|11373.2|11390.2|11375.2|11386.9|11371.9|5
1640883010000|2021-12-30 16:50:10|11388.8|11373.8|11388.8|11373.8|11388.8|11373.8|11388.8|11373.8|0
1640883020000|2021-12-30 16:50:20|11387.9|11372.9|11383.7|11368.7|11387.9|11372.9|11382.2|11367.2|8
1640883030000|2021-12-30 16:50:30|11383.5|11368.5|11383.7|11368.7|11385.9|11370.9|11383.5|11368.5|1
1640883040000|2021-12-30 16:50:40|11384.2|11369.2|11384.1|11369.1|11384.4|11369.4|11384.1|11369.1|0
1640883060000|2021-12-30 16:51:00|11383.7|11368.7|11383.7|11368.7|11383.7|11368.7|11383.7|11368.7|1
1640883070000|2021-12-30 16:51:10|11384.2|11369.2|11384.4|11369.4|11384.4|11369.4|11384.2|11369.2|0
1640883080000|2021-12-30 16:51:20|11384.1|11369.1|11383.2|11368.2|11384.1|11369.1|11383.2|11368.2|0
1640883100000|2021-12-30 16:51:40|11383.4|11368.4|11383.4|11368.4|11383.4|11368.4|11383.4|11368.4|2
1640883110000|2021-12-30 16:51:50|11383.7|11368.7|11382.9|11367.9|11383.7|11368.7|11382.9|11367.9|1
1640883130000|2021-12-30 16:52:10|11382.6|11367.6|11381.3|11366.3|11382.6|11367.6|11381.3|11366.3|3
1640883150000|2021-12-30 16:52:30|11381.1|11366.1|11379.1|11364.1|11381.1|11366.1|11377.9|11362.9|7
1640883160000|2021-12-30 16:52:40|11379.8|11364.8|11379.8|11364.8|11379.8|11364.8|11379.8|11364.8|0
1640883170000|2021-12-30 16:52:50|11379.2|11364.2|11379.1|11364.1|11379.2|11364.2|11377.3|11362.3|0
1640883180000|2021-12-30 16:53:00|11379.3|11364.3|11381.6|11366.6|11381.6|11366.6|11379|11364|2
1640883200000|2021-12-30 16:53:20|11382.1|11367.1|11382.1|11367.1|11382.6|11367.6|11382.1|11367.1|0
1640883220000|2021-12-30 16:53:40|11382.6|11367.6|11384.3|11369.3|11384.6|11369.6|11382.6|11367.6|0
1640883230000|2021-12-30 16:53:50|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|1
1640883240000|2021-12-30 16:54:00|11383.6|11368.6|11382.1|11367.1|11383.6|11368.6|11382.1|11367.1|1
1640883250000|2021-12-30 16:54:10|11384.6|11369.6|11384.1|11369.1|11385.6|11370.6|11384.1|11369.1|9
1640883260000|2021-12-30 16:54:20|11384.3|11369.3|11385.8|11370.8|11385.9|11370.9|11384.3|11369.3|3
1640883270000|2021-12-30 16:54:30|11385.4|11370.4|11385|11370|11385.4|11370.4|11384.9|11369.9|0
1640883280000|2021-12-30 16:54:40|11386.6|11371.6|11386.7|11371.7|11387.5|11372.5|11386.2|11371.2|0
1640883320000|2021-12-30 16:55:20|11387.3|11372.3|11389.2|11374.2|11389.9|11374.9|11387.3|11372.3|0
1640883360000|2021-12-30 16:56:00|11389.5|11374.5|11389.6|11374.6|11389.7|11374.7|11388.7|11373.7|0
1640883370000|2021-12-30 16:56:10|11389.2|11374.2|11389.2|11374.2|11389.2|11374.2|11389.2|11374.2|0
1640883390000|2021-12-30 16:56:30|11389.3|11374.3|11390.8|11375.8|11390.8|11375.8|11389.3|11374.3|4
1640883400000|2021-12-30 16:56:40|11390.5|11375.5|11390.3|11375.3|11390.5|11375.5|11390.3|11375.3|0
1640883410000|2021-12-30 16:56:50|11390.7|11375.7|11390.8|11375.8|11391.3|11376.3|11390.7|11375.7|1
1640883420000|2021-12-30 16:57:00|11391.1|11376.1|11394.5|11379.5|11394.5|11379.5|11390.8|11375.8|8
1640883430000|2021-12-30 16:57:10|11395.3|11380.3|11395.3|11380.3|11395.6|11380.6|11394.3|11379.3|4
1640883440000|2021-12-30 16:57:20|11395.1|11380.1|11395.1|11380.1|11395.1|11380.1|11395.1|11380.1|2
1640883450000|2021-12-30 16:57:30|11395.6|11380.6|11395.6|11380.6|11395.6|11380.6|11395.6|11380.6|0
1640883470000|2021-12-30 16:57:50|11396.9|11381.9|11397.2|11382.2|11397.9|11382.9|11396.9|11381.9|6
1640883480000|2021-12-30 16:58:00|11397.4|11382.4|11404.4|11389.4|11404.4|11389.4|11397.4|11382.4|11
1640883490000|2021-12-30 16:58:10|11405.2|11390.2|11402.3|11387.3|11405.2|11390.2|11402.3|11387.3|5
1640883500000|2021-12-30 16:58:20|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|0
1640883510000|2021-12-30 16:58:30|||||||||1
1640883520000|2021-12-30 16:58:40|11402.7|11387.7|11402.1|11387.1|11402.7|11387.7|11402.1|11387.1|2
1640883530000|2021-12-30 16:58:50|11400.3|11385.3|11400|11385|11400.3|11385.3|11400|11385|1
1640883540000|2021-12-30 16:59:00|11399.8|11384.8|11402.2|11387.2|11404.4|11389.4|11399.5|11384.5|7
1640883550000|2021-12-30 16:59:10|11399.7|11384.7|11399.9|11384.9|11399.9|11384.9|11399.7|11384.7|3
1640883590000|2021-12-30 16:59:50|11399.2|11384.2|11398.7|11383.7|11399.2|11384.2|11398.2|11383.2|1
1640883600000|2021-12-30 17:00:00|11399.1|11384.1|11400.8|11385.8|11400.8|11385.8|11399.1|11384.1|0
1640883610000|2021-12-30 17:00:10|11400.2|11385.2|11398.5|11383.5|11400.2|11385.2|11398.5|11383.5|2
1640883620000|2021-12-30 17:00:20|11397.4|11382.4|11394.9|11379.9|11398.4|11383.4|11394.9|11379.9|1
1640883630000|2021-12-30 17:00:30|11394.7|11379.7|11396.4|11381.4|11396.4|11381.4|11394.7|11379.7|0
1640883640000|2021-12-30 17:00:40|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|0
1640883650000|2021-12-30 17:00:50|11397.2|11382.2|11396.4|11381.4|11397.6|11382.6|11396.4|11381.4|1
1640883660000|2021-12-30 17:01:00|11394.9|11379.9|11394.4|11379.4|11394.9|11379.9|11393.2|11378.2|2
1640883680000|2021-12-30 17:01:20|11394.9|11379.9|11397.6|11382.6|11397.6|11382.6|11394.9|11379.9|1
1640883690000|2021-12-30 17:01:30|11396.7|11381.7|11395.4|11380.4|11396.7|11381.7|11395.1|11380.1|1
1640883700000|2021-12-30 17:01:40|11394.7|11379.7|11395.4|11380.4|11395.4|11380.4|11394.7|11379.7|0
1640883710000|2021-12-30 17:01:50|11396|11381|11395.4|11380.4|11396|11381|11394.7|11379.7|0
1640883720000|2021-12-30 17:02:00|11395.9|11380.9|11396.7|11381.7|11396.7|11381.7|11395.1|11380.1|3
1640883730000|2021-12-30 17:02:10|11398.6|11383.6|11399.9|11384.9|11399.9|11384.9|11398.6|11383.6|2
1640883750000|2021-12-30 17:02:30|11398.7|11383.7|11397.2|11382.2|11398.7|11383.7|11397.2|11382.2|2
1640883760000|2021-12-30 17:02:40|11397.9|11382.9|11397.7|11382.7|11397.9|11382.9|11397.7|11382.7|2
1640883770000|2021-12-30 17:02:50|11397.9|11382.9|11397.9|11382.9|11397.9|11382.9|11397.9|11382.9|1
1640883780000|2021-12-30 17:03:00|11398.1|11383.1|11396.9|11381.9|11398.1|11383.1|11396.2|11381.2|1
1640883790000|2021-12-30 17:03:10|11396.7|11381.7|11397.3|11382.3|11397.3|11382.3|11396.7|11381.7|2
1640883810000|2021-12-30 17:03:30|11397.9|11382.9|11394.7|11379.7|11397.9|11382.9|11393.7|11378.7|3
1640883820000|2021-12-30 17:03:40|11395.2|11380.2|11389.6|11374.6|11395.2|11380.2|11389.3|11374.3|8
1640883830000|2021-12-30 17:03:50|11389|11374|11388|11373|11389|11374|11386.5|11371.5|6
1640883840000|2021-12-30 17:04:00|11389|11374|11389.3|11374.3|11390.5|11375.5|11389|11374|0
1640883880000|2021-12-30 17:04:40|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|0
1640883890000|2021-12-30 17:04:50|11389|11374|11389.5|11374.5|11389.5|11374.5|11389|11374|2
1640883900000|2021-12-30 17:05:00|11388.3|11373.3|11385.1|11370.1|11388.3|11373.3|11384.8|11369.8|3
1640883910000|2021-12-30 17:05:10|11386.6|11371.6|11385.9|11370.9|11388.5|11373.5|11385.9|11370.9|1
1640883920000|2021-12-30 17:05:20|11385.6|11370.6|11384.7|11369.7|11385.6|11370.6|11384.7|11369.7|1
1640883930000|2021-12-30 17:05:30|||||||||2
1640883940000|2021-12-30 17:05:40|||||||||2
1640883960000|2021-12-30 17:06:00|11385|11370|11385.2|11370.2|11385.2|11370.2|11385|11370|0
1640883970000|2021-12-30 17:06:10|||||||||1
1640884010000|2021-12-30 17:06:50|11387.5|11372.5|11388.2|11373.2|11388.5|11373.5|11387.5|11372.5|3
1640884020000|2021-12-30 17:07:00|11387.9|11372.9|11387.4|11372.4|11387.9|11372.9|11385.4|11370.4|3
1640884030000|2021-12-30 17:07:10|11387.6|11372.6|11390|11375|11390|11375|11387.6|11372.6|2
1640884040000|2021-12-30 17:07:20|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|0
1640884070000|2021-12-30 17:07:50|11386.7|11371.7|11388.7|11373.7|11388.7|11373.7|11386.7|11371.7|2
1640884080000|2021-12-30 17:08:00|11389.3|11374.3|11386.5|11371.5|11389.3|11374.3|11386.5|11371.5|4
1640884100000|2021-12-30 17:08:20|11386.2|11371.2|11386|11371|11386.2|11371.2|11386|11371|0
1640884110000|2021-12-30 17:08:30|11385.7|11370.7|11381.2|11366.2|11385.7|11370.7|11381.2|11366.2|3
1640884130000|2021-12-30 17:08:50|11381.9|11366.9|11381.9|11366.9|11381.9|11366.9|11381.9|11366.9|2
1640884140000|2021-12-30 17:09:00|11380.8|11365.8|11382.9|11367.9|11382.9|11367.9|11380.6|11365.6|2
1640884150000|2021-12-30 17:09:10|11383.7|11368.7|11383.2|11368.2|11383.7|11368.7|11383.2|11368.2|1
1640884160000|2021-12-30 17:09:20|11383.5|11368.5|11383.7|11368.7|11383.7|11368.7|11383.5|11368.5|0
1640884170000|2021-12-30 17:09:30|11383.9|11368.9|11384.4|11369.4|11384.4|11369.4|11383.9|11368.9|0
1640884180000|2021-12-30 17:09:40|11384.2|11369.2|11384.4|11369.4|11384.4|11369.4|11384|11369|1
1640884190000|2021-12-30 17:09:50|11385.4|11370.4|11386.5|11371.5|11386.7|11371.7|11385.4|11370.4|1
1640884200000|2021-12-30 17:10:00|11386.7|11371.7|11386.7|11371.7|11386.7|11371.7|11386.7|11371.7|1
1640884210000|2021-12-30 17:10:10|11386.1|11371.1|11386.1|11371.1|11386.1|11371.1|11386.1|11371.1|1
1640884220000|2021-12-30 17:10:20|11385.5|11370.5|11385.2|11370.2|11385.5|11370.5|11385.1|11370.1|2
1640884230000|2021-12-30 17:10:30|11385.4|11370.4|11385.2|11370.2|11385.7|11370.7|11385.2|11370.2|1
1640884240000|2021-12-30 17:10:40|11385|11370|11385|11370|11385|11370|11385|11370|0
1640884250000|2021-12-30 17:10:50|11385.2|11370.2|11385.2|11370.2|11385.2|11370.2|11385.2|11370.2|1
1640884260000|2021-12-30 17:11:00|11385|11370|11384.2|11369.2|11385|11370|11384.2|11369.2|0
1640884270000|2021-12-30 17:11:10|11384.6|11369.6|11384.6|11369.6|11384.6|11369.6|11384.6|11369.6|1
1640884290000|2021-12-30 17:11:30|11385.2|11370.2|11385.2|11370.2|11385.2|11370.2|11385.2|11370.2|3
1640884300000|2021-12-30 17:11:40|11387.5|11372.5|11388.2|11373.2|11388.2|11373.2|11387.5|11372.5|10
1640884320000|2021-12-30 17:12:00|11388|11373|11382.4|11367.4|11388|11373|11382.1|11367.1|7
1640884330000|2021-12-30 17:12:10|11380.4|11365.4|11378.4|11363.4|11380.4|11365.4|11378.4|11363.4|6
1640884340000|2021-12-30 17:12:20|11377.8|11362.8|11377.4|11362.4|11377.8|11362.8|11377.4|11362.4|0
1640884350000|2021-12-30 17:12:30|11376.8|11361.8|11377.6|11362.6|11377.6|11362.6|11376.8|11361.8|1
1640884360000|2021-12-30 17:12:40|11377.3|11362.3|11374.9|11359.9|11377.3|11362.3|11374.9|11359.9|3
1640884370000|2021-12-30 17:12:50|11374.6|11359.6|11374.6|11359.6|11374.6|11359.6|11374.6|11359.6|1
1640884380000|2021-12-30 17:13:00|11374.4|11359.4|11372.7|11357.7|11374.4|11359.4|11372.1|11357.1|10
1640884390000|2021-12-30 17:13:10|11373|11358|11372.9|11357.9|11373.4|11358.4|11372.9|11357.9|2
1640884410000|2021-12-30 17:13:30|11373.2|11358.2|11371.2|11356.2|11373.2|11358.2|11371.2|11356.2|0
1640884420000|2021-12-30 17:13:40|11370.7|11355.7|11371.7|11356.7|11371.7|11356.7|11370.7|11355.7|1
1640884430000|2021-12-30 17:13:50|11372.2|11357.2|11371.7|11356.7|11374.2|11359.2|11371.7|11356.7|0
1640884440000|2021-12-30 17:14:00|11370.2|11355.2|11366.2|11351.2|11370.2|11355.2|11364.9|11349.9|7
1640884450000|2021-12-30 17:14:10|||||||||4
1640884480000|2021-12-30 17:14:40|11365.8|11350.8|11363.4|11348.4|11365.8|11350.8|11363.4|11348.4|4
1640884490000|2021-12-30 17:14:50|11362.6|11347.6|11366|11351|11366|11351|11362.6|11347.6|7
1640884500000|2021-12-30 17:15:00|11366.4|11351.4|11368.1|11353.1|11369.6|11354.6|11366.4|11351.4|3
1640884510000|2021-12-30 17:15:10|11368.3|11353.3|11370|11355|11370|11355|11367.8|11352.8|0
1640884520000|2021-12-30 17:15:20|11368.8|11353.8|11367.5|11352.5|11368.8|11353.8|11366.1|11351.1|1
1640884530000|2021-12-30 17:15:30|11367.1|11352.1|11365.7|11350.7|11368|11353|11364.8|11349.8|6
1640884540000|2021-12-30 17:15:40|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|5
1640884550000|2021-12-30 17:15:50|11365.5|11350.5|11365.5|11350.5|11365.5|11350.5|11365.5|11350.5|2
1640884560000|2021-12-30 17:16:00|11362.7|11347.7|11362.7|11347.7|11362.7|11347.7|11362.7|11347.7|3
1640884570000|2021-12-30 17:16:10|11362.4|11347.4|11363.2|11348.2|11364.5|11349.5|11362.4|11347.4|5
1640884580000|2021-12-30 17:16:20|11362.9|11347.9|11359.6|11344.6|11363.1|11348.1|11359.6|11344.6|5
1640884590000|2021-12-30 17:16:30|11358.8|11343.8|11358.8|11343.8|11358.8|11343.8|11358.8|11343.8|0
1640884610000|2021-12-30 17:16:50|11362.1|11347.1|11361.8|11346.8|11362.1|11347.1|11361.8|11346.8|1
1640884620000|2021-12-30 17:17:00|11362|11347|11359.5|11344.5|11362|11347|11359.5|11344.5|3
1640884630000|2021-12-30 17:17:10|11359.3|11344.3|11356.1|11341.1|11359.3|11344.3|11356.1|11341.1|6
1640884660000|2021-12-30 17:17:40|11355.8|11340.8|11355.8|11340.8|11355.8|11340.8|11355.8|11340.8|1
1640884670000|2021-12-30 17:17:50|11356.4|11341.4|11358.3|11343.3|11358.3|11343.3|11356.4|11341.4|2
1640884680000|2021-12-30 17:18:00|11360.1|11345.1|11358.4|11343.4|11361.1|11346.1|11358.4|11343.4|2
1640884690000|2021-12-30 17:18:10|11359.8|11344.8|11359.6|11344.6|11360.1|11345.1|11359.6|11344.6|0
1640884700000|2021-12-30 17:18:20|11358.9|11343.9|11360.4|11345.4|11361.1|11346.1|11358.9|11343.9|0
1640884710000|2021-12-30 17:18:30|11359.4|11344.4|11357.1|11342.1|11359.4|11344.4|11356.4|11341.4|4
1640884720000|2021-12-30 17:18:40|11356.1|11341.1|11355.5|11340.5|11356.1|11341.1|11355.4|11340.4|3
1640884730000|2021-12-30 17:18:50|11355.4|11340.4|11355.9|11340.9|11355.9|11340.9|11355.4|11340.4|2
1640884740000|2021-12-30 17:19:00|11355.4|11340.4|11355.4|11340.4|11355.4|11340.4|11355.4|11340.4|0
1640884760000|2021-12-30 17:19:20|11355.2|11340.2|11355.2|11340.2|11355.2|11340.2|11355.2|11340.2|4
1640884770000|2021-12-30 17:19:30|11354.9|11339.9|11354.9|11339.9|11354.9|11339.9|11354.9|11339.9|0
1640884780000|2021-12-30 17:19:40|11354|11339|11353.4|11338.4|11354|11339|11353.4|11338.4|6
1640884790000|2021-12-30 17:19:50|11353.2|11338.2|11353.5|11338.5|11353.5|11338.5|11353.2|11338.2|1
1640884800000|2021-12-30 17:20:00|11353.2|11338.2|11354.7|11339.7|11354.7|11339.7|11353.2|11338.2|8
1640884810000|2021-12-30 17:20:10|11354.1|11339.1|11352.9|11337.9|11354.1|11339.1|11352.2|11337.2|1
1640884830000|2021-12-30 17:20:30|11352.3|11337.3|11351.2|11336.2|11352.3|11337.3|11350.9|11335.9|5
1640884840000|2021-12-30 17:20:40|11352.2|11337.2|11351.4|11336.4|11352.2|11337.2|11350.4|11335.4|1
1640884850000|2021-12-30 17:20:50|11351.7|11336.7|11350.4|11335.4|11351.7|11336.7|11350.4|11335.4|2
1640884860000|2021-12-30 17:21:00|11349.9|11334.9|11348.1|11333.1|11349.9|11334.9|11346.4|11331.4|5
1640884880000|2021-12-30 17:21:20|11347.9|11332.9|11346.6|11331.6|11347.9|11332.9|11344.6|11329.6|3
1640884890000|2021-12-30 17:21:30|11346.3|11331.3|11346.3|11331.3|11346.3|11331.3|11346.3|11331.3|2
1640884900000|2021-12-30 17:21:40|11345.7|11330.7|11344.4|11329.4|11345.7|11330.7|11344.4|11329.4|3
1640884910000|2021-12-30 17:21:50|11343.8|11328.8|11343.4|11328.4|11343.8|11328.8|11343.4|11328.4|1
1640884920000|2021-12-30 17:22:00|11344.1|11329.1|11345.8|11330.8|11345.8|11330.8|11344.1|11329.1|2
1640884930000|2021-12-30 17:22:10|11345.9|11330.9|11345.9|11330.9|11345.9|11330.9|11345.9|11330.9|0
1640884940000|2021-12-30 17:22:20|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|1
1640884960000|2021-12-30 17:22:40|11346|11331|11344.1|11329.1|11346|11331|11344|11329|11
1640884970000|2021-12-30 17:22:50|11344.4|11329.4|11344.1|11329.1|11344.4|11329.4|11344.1|11329.1|4
1640884980000|2021-12-30 17:23:00|11344.6|11329.6|11347.1|11332.1|11347.1|11332.1|11344.1|11329.1|1
1640884990000|2021-12-30 17:23:10|11347.3|11332.3|11347.3|11332.3|11347.3|11332.3|11347.3|11332.3|0
1640885000000|2021-12-30 17:23:20|11345.3|11330.3|11345.3|11330.3|11345.3|11330.3|11345.3|11330.3|6
1640885030000|2021-12-30 17:23:50|11342.8|11327.8|11344.8|11329.8|11344.8|11329.8|11342.8|11327.8|3
1640885040000|2021-12-30 17:24:00|11343.8|11328.8|11344.4|11329.4|11345.6|11330.6|11343.8|11328.8|2
1640885050000|2021-12-30 17:24:10|11344.2|11329.2|11349|11334|11349|11334|11344.2|11329.2|2
1640885080000|2021-12-30 17:24:40|11349.5|11334.5|11348.5|11333.5|11349.5|11334.5|11348.5|11333.5|6
1640885090000|2021-12-30 17:24:50|11348.8|11333.8|11348.7|11333.7|11349|11334|11348.7|11333.7|0
1640885100000|2021-12-30 17:25:00|11348.5|11333.5|11349.1|11334.1|11349.8|11334.8|11348.5|11333.5|0
1640885130000|2021-12-30 17:25:30|||||||||1
1640885150000|2021-12-30 17:25:50|11348.8|11333.8|11348.8|11333.8|11348.8|11333.8|11348.8|11333.8|0
1640885160000|2021-12-30 17:26:00|11346.8|11331.8|11346.5|11331.5|11346.8|11331.8|11344.7|11329.7|14
1640885170000|2021-12-30 17:26:10|11346.7|11331.7|11347|11332|11347|11332|11346.7|11331.7|1
1640885180000|2021-12-30 17:26:20|11347.3|11332.3|11347.3|11332.3|11347.3|11332.3|11347.3|11332.3|0
1640885190000|2021-12-30 17:26:30|11347.6|11332.6|11347.5|11332.5|11348.5|11333.5|11346.8|11331.8|0
1640885200000|2021-12-30 17:26:40|||||||||1
1640885210000|2021-12-30 17:26:50|11347|11332|11347.5|11332.5|11347.5|11332.5|11347|11332|0
1640885220000|2021-12-30 17:27:00|11346.7|11331.7|11343.7|11328.7|11346.7|11331.7|11343|11328|5
1640885230000|2021-12-30 17:27:10|11343.8|11328.8|11342.9|11327.9|11344.2|11329.2|11342.7|11327.7|7
1640885240000|2021-12-30 17:27:20|11342.1|11327.1|11342.7|11327.7|11342.7|11327.7|11341.2|11326.2|7
1640885250000|2021-12-30 17:27:30|11342.1|11327.1|11341.8|11326.8|11342.1|11327.1|11341.2|11326.2|4
1640885260000|2021-12-30 17:27:40|11342|11327|11334.9|11319.9|11342|11327|11333|11318|16
1640885270000|2021-12-30 17:27:50|11336.9|11321.9|11334|11319|11337.1|11322.1|11333.2|11318.2|4
1640885280000|2021-12-30 17:28:00|11335.4|11320.4|11334.9|11319.9|11335.4|11320.4|11334.9|11319.9|1
1640885290000|2021-12-30 17:28:10|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|0
1640885300000|2021-12-30 17:28:20|11334.9|11319.9|11334.9|11319.9|11334.9|11319.9|11334.9|11319.9|1
1640885310000|2021-12-30 17:28:30|11334.7|11319.7|11339.2|11324.2|11339.5|11324.5|11334.7|11319.7|3
1640885320000|2021-12-30 17:28:40|11339.7|11324.7|11340.5|11325.5|11341|11326|11339.7|11324.7|0
1640885330000|2021-12-30 17:28:50|11341|11326|11339.5|11324.5|11341|11326|11339.5|11324.5|0
1640885340000|2021-12-30 17:29:00|11339.7|11324.7|11336.5|11321.5|11339.7|11324.7|11336|11321|7
1640885350000|2021-12-30 17:29:10|11337.7|11322.7|11337.7|11322.7|11337.7|11322.7|11337.4|11322.4|1
1640885360000|2021-12-30 17:29:20|11337.4|11322.4|11337.2|11322.2|11337.4|11322.4|11337.2|11322.2|0
1640885370000|2021-12-30 17:29:30|11337.5|11322.5|11337.2|11322.2|11337.7|11322.7|11337.2|11322.2|5
1640885380000|2021-12-30 17:29:40|11337.5|11322.5|11337.2|11322.2|11337.5|11322.5|11337.2|11322.2|0
1640885400000|2021-12-30 17:30:00|11337.7|11322.7|11337.4|11322.4|11337.7|11322.7|11337.2|11322.2|4
1640885410000|2021-12-30 17:30:10|11337.7|11322.7|11333.9|11318.9|11337.7|11322.7|11333.9|11318.9|7
1640885430000|2021-12-30 17:30:30|11334.2|11319.2|11333.4|11318.4|11334.4|11319.4|11333.4|11318.4|4
1640885440000|2021-12-30 17:30:40|||||||||2
1640885450000|2021-12-30 17:30:50|11332.7|11317.7|11332.7|11317.7|11332.7|11317.7|11332.7|11317.7|1
1640885460000|2021-12-30 17:31:00|11332.9|11317.9|11333.4|11318.4|11333.4|11318.4|11331.9|11316.9|6
1640885470000|2021-12-30 17:31:10|11333.6|11318.6|11334.6|11319.6|11334.6|11319.6|11333.6|11318.6|1
1640885480000|2021-12-30 17:31:20|11333.4|11318.4|11333.4|11318.4|11333.4|11318.4|11333.4|11318.4|2
1640885490000|2021-12-30 17:31:30|11333.9|11318.9|11330.9|11315.9|11333.9|11318.9|11330.9|11315.9|4
1640885500000|2021-12-30 17:31:40|11333.9|11318.9|11338.6|11323.6|11338.6|11323.6|11333.9|11318.9|15
1640885510000|2021-12-30 17:31:50|11338.9|11323.9|11337.6|11322.6|11339.4|11324.4|11336.6|11321.6|2
1640885520000|2021-12-30 17:32:00|11337.8|11322.8|11339.1|11324.1|11339.1|11324.1|11337.8|11322.8|0
1640885530000|2021-12-30 17:32:10|11339.3|11324.3|11339.3|11324.3|11339.3|11324.3|11339.3|11324.3|1
1640885540000|2021-12-30 17:32:20|11340.6|11325.6|11340.6|11325.6|11340.6|11325.6|11340.6|11325.6|0
1640885550000|2021-12-30 17:32:30|11341.2|11326.2|11337.4|11322.4|11341.2|11326.2|11336.1|11321.1|5
1640885560000|2021-12-30 17:32:40|11338.1|11323.1|11338.1|11323.1|11338.2|11323.2|11336.6|11321.6|3
1640885580000|2021-12-30 17:33:00|11338.3|11323.3|11336.5|11321.5|11338.3|11323.3|11336.5|11321.5|2
1640885590000|2021-12-30 17:33:10|11336.9|11321.9|11338.4|11323.4|11338.9|11323.9|11336.9|11321.9|2
1640885600000|2021-12-30 17:33:20|11339.1|11324.1|11339.6|11324.6|11339.8|11324.8|11339.1|11324.1|3
1640885620000|2021-12-30 17:33:40|11340|11325|11340|11325|11340|11325|11339.6|11324.6|2
1640885630000|2021-12-30 17:33:50|11340.2|11325.2|11340.2|11325.2|11340.2|11325.2|11340.2|11325.2|1
1640885640000|2021-12-30 17:34:00|11340.5|11325.5|11340|11325|11340.5|11325.5|11340|11325|1
1640885650000|2021-12-30 17:34:10|11340.5|11325.5|11340.5|11325.5|11340.7|11325.7|11340.5|11325.5|1
1640885680000|2021-12-30 17:34:40|11341|11326|11341|11326|11341.5|11326.5|11340.7|11325.7|1
1640885690000|2021-12-30 17:34:50|11341.3|11326.3|11341.5|11326.5|11341.5|11326.5|11341|11326|0
1640885700000|2021-12-30 17:35:00|11340.5|11325.5|11339.5|11324.5|11340.8|11325.8|11339|11324|11
1640885710000|2021-12-30 17:35:10|11339.8|11324.8|11340.2|11325.2|11340.2|11325.2|11339.8|11324.8|0
1640885720000|2021-12-30 17:35:20|11339.5|11324.5|11339.2|11324.2|11339.5|11324.5|11339.2|11324.2|3
1640885730000|2021-12-30 17:35:30|11339.5|11324.5|11340.5|11325.5|11340.5|11325.5|11339.5|11324.5|2
1640885740000|2021-12-30 17:35:40|11340.6|11325.6|11340.9|11325.9|11340.9|11325.9|11340.6|11325.6|3
1640885760000|2021-12-30 17:36:00|11340.4|11325.4|11340.1|11325.1|11340.4|11325.4|11340.1|11325.1|0
1640885770000|2021-12-30 17:36:10|11339.9|11324.9|11339.9|11324.9|11339.9|11324.9|11339.9|11324.9|0
1640885780000|2021-12-30 17:36:20|11338.9|11323.9|11337.4|11322.4|11338.9|11323.9|11337.4|11322.4|1
1640885790000|2021-12-30 17:36:30|11337.7|11322.7|11336.7|11321.7|11337.7|11322.7|11336.7|11321.7|1
1640885810000|2021-12-30 17:36:50|||||||||1
1640885820000|2021-12-30 17:37:00|11334.9|11319.9|11335.7|11320.7|11335.7|11320.7|11334.6|11319.6|1
1640885830000|2021-12-30 17:37:10|11336.2|11321.2|11335.7|11320.7|11336.2|11321.2|11335.7|11320.7|0
1640885850000|2021-12-30 17:37:30|11335.1|11320.1|11334.6|11319.6|11335.1|11320.1|11334.6|11319.6|3
1640885860000|2021-12-30 17:37:40|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|0
1640885880000|2021-12-30 17:38:00|11334.7|11319.7|11334.7|11319.7|11334.7|11319.7|11334.7|11319.7|0
1640885890000|2021-12-30 17:38:10|11335.3|11320.3|11336.4|11321.4|11337.1|11322.1|11335.3|11320.3|1
1640885900000|2021-12-30 17:38:20|11334.2|11319.2|11333.9|11318.9|11334.2|11319.2|11333.9|11318.9|1
1640885910000|2021-12-30 17:38:30|11334.3|11319.3|11335.7|11320.7|11335.7|11320.7|11334.3|11319.3|5
1640885920000|2021-12-30 17:38:40|11337.4|11322.4|11337.9|11322.9|11337.9|11322.9|11337.4|11322.4|1
1640885940000|2021-12-30 17:39:00|11334.9|11319.9|11335.6|11320.6|11335.6|11320.6|11334.9|11319.9|3
1640885960000|2021-12-30 17:39:20|11335.5|11320.5|11336.3|11321.3|11336.3|11321.3|11334.5|11319.5|2
1640885970000|2021-12-30 17:39:30|11336.5|11321.5|11334.6|11319.6|11336.5|11321.5|11334.6|11319.6|1
1640885980000|2021-12-30 17:39:40|11334.9|11319.9|11334.3|11319.3|11335.1|11320.1|11334|11319|0
1640885990000|2021-12-30 17:39:50|11334.8|11319.8|11334.8|11319.8|11335.5|11320.5|11334.8|11319.8|0
1640886000000|2021-12-30 17:40:00|11335.1|11320.1|11334.5|11319.5|11335.3|11320.3|11334|11319|0
1640886010000|2021-12-30 17:40:10|11334.6|11319.6|11334|11319|11334.6|11319.6|11334|11319|1
1640886020000|2021-12-30 17:40:20|11334.1|11319.1|11333.8|11318.8|11334.6|11319.6|11333.8|11318.8|0
1640886030000|2021-12-30 17:40:30|11334.3|11319.3|11334|11319|11334.3|11319.3|11334|11319|0
1640886060000|2021-12-30 17:41:00|11333.5|11318.5|11331.6|11316.6|11333.5|11318.5|11331.6|11316.6|2
1640886070000|2021-12-30 17:41:10|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|0
1640886080000|2021-12-30 17:41:20|11331.1|11316.1|11331.4|11316.4|11331.4|11316.4|11331.1|11316.1|0
1640886090000|2021-12-30 17:41:30|11330.6|11315.6|11329.1|11314.1|11330.6|11315.6|11329.1|11314.1|6
1640886100000|2021-12-30 17:41:40|11328.9|11313.9|11329.4|11314.4|11329.4|11314.4|11328.9|11313.9|0
1640886110000|2021-12-30 17:41:50|11329.5|11314.5|11328|11313|11330.2|11315.2|11328|11313|3
1640886120000|2021-12-30 17:42:00|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|2
1640886130000|2021-12-30 17:42:10|11324.1|11309.1|11324.6|11309.6|11325.1|11310.1|11324.1|11309.1|2
1640886150000|2021-12-30 17:42:30|11325.4|11310.4|11325.8|11310.8|11326.3|11311.3|11325.1|11310.1|1
1640886170000|2021-12-30 17:42:50|||||||||1
1640886180000|2021-12-30 17:43:00|11326.3|11311.3|11327.1|11312.1|11327.1|11312.1|11324.8|11309.8|1
1640886190000|2021-12-30 17:43:10|11327.4|11312.4|11327|11312|11327.4|11312.4|11327|11312|6
1640886200000|2021-12-30 17:43:20|||||||||1
1640886230000|2021-12-30 17:43:50|11328.9|11313.9|11330.5|11315.5|11330.5|11315.5|11328.9|11313.9|5
1640886240000|2021-12-30 17:44:00|11330.9|11315.9|11330.9|11315.9|11330.9|11315.9|11330.9|11315.9|0
1640886250000|2021-12-30 17:44:10|11330.4|11315.4|11329.9|11314.9|11330.4|11315.4|11329.9|11314.9|0
1640886260000|2021-12-30 17:44:20|11329.6|11314.6|11329.7|11314.7|11329.7|11314.7|11329.4|11314.4|0
1640886270000|2021-12-30 17:44:30|11329.9|11314.9|11329.9|11314.9|11329.9|11314.9|11329.9|11314.9|0
1640886290000|2021-12-30 17:44:50|11325.9|11310.9|11324.1|11309.1|11325.9|11310.9|11324.1|11309.1|3
1640886300000|2021-12-30 17:45:00|11323.1|11308.1|11322.4|11307.4|11323.2|11308.2|11322.3|11307.3|4
1640886310000|2021-12-30 17:45:10|11320.7|11305.7|11321.4|11306.4|11321.4|11306.4|11320.7|11305.7|1
1640886320000|2021-12-30 17:45:20|11321.6|11306.6|11321.8|11306.8|11324.8|11309.8|11321.6|11306.6|2
1640886330000|2021-12-30 17:45:30|11322.8|11307.8|11323.6|11308.6|11323.6|11308.6|11322.8|11307.8|0
1640886340000|2021-12-30 17:45:40|11323.8|11308.8|11323.8|11308.8|11323.8|11308.8|11323.8|11308.8|0
1640886350000|2021-12-30 17:45:50|11322.5|11307.5|11318.6|11303.6|11322.5|11307.5|11318.6|11303.6|1
1640886360000|2021-12-30 17:46:00|11319.4|11304.4|11320|11305|11320|11305|11319.4|11304.4|4
1640886370000|2021-12-30 17:46:10|11320.1|11305.1|11320.3|11305.3|11320.3|11305.3|11320.1|11305.1|0
1640886380000|2021-12-30 17:46:20|11321.1|11306.1|11321.1|11306.1|11321.1|11306.1|11321.1|11306.1|0
1640886390000|2021-12-30 17:46:30|11321.3|11306.3|11314|11299|11321.3|11306.3|11314|11299|11
1640886400000|2021-12-30 17:46:40|11313.7|11298.7|11308|11293|11313.7|11298.7|11308|11293|6
1640886410000|2021-12-30 17:46:50|11307|11292|11301.3|11286.3|11308.6|11293.6|11301.3|11286.3|3
1640886420000|2021-12-30 17:47:00|11299.8|11284.8|11299.1|11284.1|11300.8|11285.8|11299.1|11284.1|14
1640886430000|2021-12-30 17:47:10|11298.1|11283.1|11291.5|11276.5|11298.1|11283.1|11291.5|11276.5|9
1640886440000|2021-12-30 17:47:20|11291.9|11276.9|11294.8|11279.8|11294.8|11279.8|11291.9|11276.9|10
1640886460000|2021-12-30 17:47:40|11297.5|11282.5|11295.5|11280.5|11297.5|11282.5|11295.5|11280.5|5
1640886470000|2021-12-30 17:47:50|11299.8|11284.8|11300.3|11285.3|11300.3|11285.3|11299.8|11284.8|4
1640886480000|2021-12-30 17:48:00|11300.1|11285.1|11291.8|11276.8|11300.1|11285.1|11291.3|11276.3|2
1640886490000|2021-12-30 17:48:10|11291.5|11276.5|11290.3|11275.3|11291.5|11276.5|11290.3|11275.3|1
1640886500000|2021-12-30 17:48:20|11290|11275|11294.3|11279.3|11294.3|11279.3|11290|11275|5
1640886510000|2021-12-30 17:48:30|11294.7|11279.7|11294.8|11279.8|11295|11280|11294.7|11279.7|0
1640886520000|2021-12-30 17:48:40|11295.1|11280.1|11294.1|11279.1|11295.1|11280.1|11294.1|11279.1|0
1640886540000|2021-12-30 17:49:00|11293.8|11278.8|11295|11280|11295.6|11280.6|11293.8|11278.8|6
1640886550000|2021-12-30 17:49:10|11294.6|11279.6|11294.3|11279.3|11294.6|11279.6|11294.3|11279.3|0
1640886560000|2021-12-30 17:49:20|11294.5|11279.5|11294.8|11279.8|11294.8|11279.8|11294.5|11279.5|1
1640886570000|2021-12-30 17:49:30|11294.6|11279.6|11296|11281|11296|11281|11294.6|11279.6|3
1640886580000|2021-12-30 17:49:40|11296.4|11281.4|11297.6|11282.6|11297.6|11282.6|11296.4|11281.4|3
1640886590000|2021-12-30 17:49:50|11298|11283|11299.2|11284.2|11299.9|11284.9|11298|11283|12
1640886600000|2021-12-30 17:50:00|11299|11284|11297.6|11282.6|11299|11284|11297.6|11282.6|4
1640886610000|2021-12-30 17:50:10|11297|11282|11295|11280|11297|11282|11295|11280|2
1640886620000|2021-12-30 17:50:20|11295.9|11280.9|11296.2|11281.2|11296.7|11281.7|11295.9|11280.9|4
1640886630000|2021-12-30 17:50:30|11296.6|11281.6|11294.1|11279.1|11296.6|11281.6|11294.1|11279.1|3
1640886660000|2021-12-30 17:51:00|11293.7|11278.7|11290.1|11275.1|11293.7|11278.7|11290.1|11275.1|3
1640886670000|2021-12-30 17:51:10|11287.1|11272.1|11280.3|11265.3|11287.5|11272.5|11276.6|11261.6|7
1640886680000|2021-12-30 17:51:20|11279.9|11264.9|11272.5|11257.5|11279.9|11264.9|11272.5|11257.5|2
1640886690000|2021-12-30 17:51:30|11272.2|11257.2|11266.9|11251.9|11275.3|11260.3|11266.9|11251.9|6
1640886700000|2021-12-30 17:51:40|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|5
1640886710000|2021-12-30 17:51:50|11269.3|11254.3|11271.7|11256.7|11271.7|11256.7|11269.3|11254.3|1
1640886720000|2021-12-30 17:52:00|11271.9|11256.9|11271.2|11256.2|11271.9|11256.9|11271.2|11256.2|3
1640886730000|2021-12-30 17:52:10|11271.4|11256.4|11271.1|11256.1|11271.4|11256.4|11271.1|11256.1|0
1640886750000|2021-12-30 17:52:30|11271.6|11256.6|11274.7|11259.7|11274.7|11259.7|11271.6|11256.6|1
1640886760000|2021-12-30 17:52:40|11276.1|11261.1|11278.1|11263.1|11278.1|11263.1|11276.1|11261.1|3
1640886770000|2021-12-30 17:52:50|11279.6|11264.6|11280.9|11265.9|11280.9|11265.9|11279.6|11264.6|2
1640886780000|2021-12-30 17:53:00|11281.4|11266.4|11284.3|11269.3|11284.3|11269.3|11281.4|11266.4|4
1640886790000|2021-12-30 17:53:10|11283.5|11268.5|11283.5|11268.5|11283.5|11268.5|11283.5|11268.5|0
1640886800000|2021-12-30 17:53:20|11283.3|11268.3|11283.3|11268.3|11283.3|11268.3|11283.3|11268.3|1
1640886810000|2021-12-30 17:53:30|11283.1|11268.1|11280.7|11265.7|11283.1|11268.1|11280.7|11265.7|8
1640886820000|2021-12-30 17:53:40|11280.3|11265.3|11290.1|11275.1|11290.1|11275.1|11280.3|11265.3|9
1640886830000|2021-12-30 17:53:50|11291.1|11276.1|11291.7|11276.7|11291.7|11276.7|11291.1|11276.1|0
1640886850000|2021-12-30 17:54:10|11292.9|11277.9|11292.9|11277.9|11292.9|11277.9|11292.9|11277.9|3
1640886860000|2021-12-30 17:54:20|11294|11279|11294.2|11279.2|11294.2|11279.2|11294|11279|0
1640886870000|2021-12-30 17:54:30|11295.6|11280.6|11302|11287|11302|11287|11295.6|11280.6|4
1640886880000|2021-12-30 17:54:40|11302.5|11287.5|11302.5|11287.5|11302.5|11287.5|11302.5|11287.5|0
1640886890000|2021-12-30 17:54:50|||||||||1
1640886900000|2021-12-30 17:55:00|11304.3|11289.3|11312.8|11297.8|11315.1|11300.1|11304.3|11289.3|19
1640886920000|2021-12-30 17:55:20|11312.2|11297.2|11315.4|11300.4|11315.4|11300.4|11312.2|11297.2|3
1640886930000|2021-12-30 17:55:30|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|11314.9|11299.9|0
1640886960000|2021-12-30 17:56:00|||||||||1
1640886970000|2021-12-30 17:56:10|11314.6|11299.6|11311.4|11296.4|11314.6|11299.6|11311.2|11296.2|10
1640886990000|2021-12-30 17:56:30|11313.4|11298.4|11311.4|11296.4|11313.4|11298.4|11311.4|11296.4|4
1640887000000|2021-12-30 17:56:40|11312|11297|11313.2|11298.2|11313.3|11298.3|11312|11297|2
1640887010000|2021-12-30 17:56:50|11313|11298|11312.6|11297.6|11313|11298|11312.4|11297.4|1
1640887020000|2021-12-30 17:57:00|11313|11298|11313|11298|11313|11298|11313|11298|0
1640887030000|2021-12-30 17:57:10|11313.6|11298.6|11315.8|11300.8|11315.8|11300.8|11313.6|11298.6|0
1640887040000|2021-12-30 17:57:20|11316.4|11301.4|11315.3|11300.3|11316.6|11301.6|11315.3|11300.3|1
1640887050000|2021-12-30 17:57:30|11315.6|11300.6|11311.1|11296.1|11315.6|11300.6|11311.1|11296.1|1
1640887060000|2021-12-30 17:57:40|11310.9|11295.9|11310.9|11295.9|11310.9|11295.9|11310.9|11295.9|0
1640887070000|2021-12-30 17:57:50|11310.4|11295.4|11309.4|11294.4|11310.4|11295.4|11309.4|11294.4|1
1640887090000|2021-12-30 17:58:10|11312.4|11297.4|11314.3|11299.3|11314.3|11299.3|11312.4|11297.4|1
1640887100000|2021-12-30 17:58:20|11313.7|11298.7|11316|11301|11317|11302|11313.7|11298.7|2
1640887110000|2021-12-30 17:58:30|11316.3|11301.3|11316.8|11301.8|11316.8|11301.8|11316.3|11301.3|2
1640887120000|2021-12-30 17:58:40|11317.1|11302.1|11317.1|11302.1|11317.1|11302.1|11317.1|11302.1|0
1640887140000|2021-12-30 17:59:00|11316.9|11301.9|11315.5|11300.5|11316.9|11301.9|11315.2|11300.2|10
1640887150000|2021-12-30 17:59:10|11314.4|11299.4|11314.4|11299.4|11314.4|11299.4|11314.4|11299.4|0
1640887170000|2021-12-30 17:59:30|11315|11300|11315|11300|11315|11300|11315|11300|0
1640887180000|2021-12-30 17:59:40|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|0
1640887200000|2021-12-30 18:00:00|11313.9|11298.9|11313.9|11298.9|11313.9|11298.9|11313.9|11298.9|1
1640887210000|2021-12-30 18:00:10|11312.7|11297.7|11310.7|11295.7|11312.7|11297.7|11310.7|11295.7|1
1640887230000|2021-12-30 18:00:30|11310.5|11295.5|11310.7|11295.7|11310.7|11295.7|11309.8|11294.8|3
1640887240000|2021-12-30 18:00:40|11311|11296|11311.3|11296.3|11313.3|11298.3|11311|11296|1
1640887250000|2021-12-30 18:00:50|11310.6|11295.6|11310.6|11295.6|11310.6|11295.6|11310.6|11295.6|1
1640887260000|2021-12-30 18:01:00|11310.3|11295.3|11312.4|11297.4|11312.4|11297.4|11307.1|11292.1|2
1640887270000|2021-12-30 18:01:10|11315.1|11300.1|11313.1|11298.1|11315.1|11300.1|11312.1|11297.1|2
1640887300000|2021-12-30 18:01:40|11313.6|11298.6|11315.6|11300.6|11315.6|11300.6|11313.6|11298.6|0
1640887320000|2021-12-30 18:02:00|11316.6|11301.6|11314.1|11299.1|11316.6|11301.6|11312.6|11297.6|4
1640887330000|2021-12-30 18:02:10|11314.4|11299.4|11314.5|11299.5|11314.5|11299.5|11314.2|11299.2|0
1640887360000|2021-12-30 18:02:40|11315.1|11300.1|11316.1|11301.1|11316.1|11301.1|11315.1|11300.1|0
1640887370000|2021-12-30 18:02:50|11316.4|11301.4|11316.6|11301.6|11316.9|11301.9|11316.4|11301.4|0
1640887400000|2021-12-30 18:03:20|11317.4|11302.4|11317.4|11302.4|11317.4|11302.4|11317.4|11302.4|1
1640887440000|2021-12-30 18:04:00|11317.8|11302.8|11318.4|11303.4|11318.4|11303.4|11317.8|11302.8|2
1640887450000|2021-12-30 18:04:10|11323.1|11308.1|11323.9|11308.9|11323.9|11308.9|11323.1|11308.1|2
1640887460000|2021-12-30 18:04:20|11325.4|11310.4|11325.4|11310.4|11325.4|11310.4|11325.4|11310.4|1
1640887470000|2021-12-30 18:04:30|11327.4|11312.4|11327.7|11312.7|11327.7|11312.7|11327.2|11312.2|5
1640887480000|2021-12-30 18:04:40|11327.9|11312.9|11329|11314|11329.9|11314.9|11327.9|11312.9|3
1640887490000|2021-12-30 18:04:50|11328.6|11313.6|11327.7|11312.7|11328.6|11313.6|11327.7|11312.7|3
1640887500000|2021-12-30 18:05:00|11328.3|11313.3|11328.5|11313.5|11328.5|11313.5|11328.3|11313.3|0
1640887510000|2021-12-30 18:05:10|11327.9|11312.9|11328|11313|11328|11313|11327.9|11312.9|1
1640887540000|2021-12-30 18:05:40|11332.1|11317.1|11332.1|11317.1|11332.1|11317.1|11332.1|11317.1|1
1640887560000|2021-12-30 18:06:00|11331.9|11316.9|11331.9|11316.9|11331.9|11316.9|11331.9|11316.9|0
1640887570000|2021-12-30 18:06:10|||||||||1
1640887590000|2021-12-30 18:06:30|11331.3|11316.3|11325.8|11310.8|11331.3|11316.3|11324.3|11309.3|3
1640887600000|2021-12-30 18:06:40|11325.2|11310.2|11321.6|11306.6|11325.2|11310.2|11321.6|11306.6|2
1640887610000|2021-12-30 18:06:50|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|0
1640887620000|2021-12-30 18:07:00|11320.3|11305.3|11321|11306|11321|11306|11320|11305|4
1640887630000|2021-12-30 18:07:10|11318|11303|11317.3|11302.3|11318|11303|11317.3|11302.3|3
1640887650000|2021-12-30 18:07:30|11317|11302|11314.7|11299.7|11317|11302|11313.7|11298.7|1
1640887660000|2021-12-30 18:07:40|11313.5|11298.5|11312.9|11297.9|11313.5|11298.5|11312.6|11297.6|0
1640887670000|2021-12-30 18:07:50|11312|11297|11313.9|11298.9|11313.9|11298.9|11312|11297|1
1640887680000|2021-12-30 18:08:00|11314.1|11299.1|11318.9|11303.9|11318.9|11303.9|11314.1|11299.1|2
1640887720000|2021-12-30 18:08:40|11318.7|11303.7|11318.7|11303.7|11318.7|11303.7|11318.7|11303.7|0
1640887740000|2021-12-30 18:09:00|11318.5|11303.5|11318.5|11303.5|11319.5|11304.5|11318.5|11303.5|1
1640887760000|2021-12-30 18:09:20|11318.8|11303.8|11319|11304|11319|11304|11318.8|11303.8|1
1640887780000|2021-12-30 18:09:40|11317.8|11302.8|11315.7|11300.7|11317.8|11302.8|11315.7|11300.7|1
1640887790000|2021-12-30 18:09:50|11315|11300|11314.6|11299.6|11315|11300|11314.6|11299.6|1
1640887800000|2021-12-30 18:10:00|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|0
1640887810000|2021-12-30 18:10:10|11315|11300|11315|11300|11315|11300|11315|11300|0
1640887880000|2021-12-30 18:11:20|11315.5|11300.5|11315.8|11300.8|11315.8|11300.8|11315.5|11300.5|0
1640887900000|2021-12-30 18:11:40|11317.6|11302.6|11320.7|11305.7|11320.9|11305.9|11317.6|11302.6|1
1640887920000|2021-12-30 18:12:00|11321.1|11306.1|11322.3|11307.3|11322.3|11307.3|11321.1|11306.1|1
1640887930000|2021-12-30 18:12:10|||||||||1
1640887940000|2021-12-30 18:12:20|11322.6|11307.6|11323.5|11308.5|11323.5|11308.5|11322.6|11307.6|1
1640887960000|2021-12-30 18:12:40|11323.7|11308.7|11323.7|11308.7|11323.7|11308.7|11323.7|11308.7|2
1640887970000|2021-12-30 18:12:50|||||||||1
1640887980000|2021-12-30 18:13:00|11322.2|11307.2|11320.3|11305.3|11322.2|11307.2|11319.8|11304.8|4
1640887990000|2021-12-30 18:13:10|11321.7|11306.7|11321.7|11306.7|11321.7|11306.7|11321.7|11306.7|1
1640888020000|2021-12-30 18:13:40|11320.9|11305.9|11320.2|11305.2|11320.9|11305.9|11320.2|11305.2|0
1640888030000|2021-12-30 18:13:50|11319.9|11304.9|11320.2|11305.2|11321.5|11306.5|11319.7|11304.7|1
1640888040000|2021-12-30 18:14:00|11321.1|11306.1|11321.5|11306.5|11322.2|11307.2|11321.1|11306.1|3
1640888050000|2021-12-30 18:14:10|11322|11307|11322|11307|11322|11307|11322|11307|0
1640888060000|2021-12-30 18:14:20|11322.3|11307.3|11322.4|11307.4|11322.4|11307.4|11322.3|11307.3|0
1640888070000|2021-12-30 18:14:30|11322|11307|11322|11307|11323.2|11308.2|11322|11307|0
1640888080000|2021-12-30 18:14:40|11323.4|11308.4|11323.2|11308.2|11323.5|11308.5|11323.2|11308.2|0
1640888100000|2021-12-30 18:15:00|11323|11308|11323.7|11308.7|11323.7|11308.7|11323|11308|0
1640888110000|2021-12-30 18:15:10|11324|11309|11324.4|11309.4|11324.4|11309.4|11324|11309|0
1640888130000|2021-12-30 18:15:30|11319.5|11304.5|11320.9|11305.9|11320.9|11305.9|11318.4|11303.4|8
1640888140000|2021-12-30 18:15:40|11321.2|11306.2|11320.5|11305.5|11321.2|11306.2|11320.5|11305.5|2
1640888150000|2021-12-30 18:15:50|11320.8|11305.8|11321|11306|11321|11306|11320.8|11305.8|0
1640888190000|2021-12-30 18:16:30|11321.2|11306.2|11320.3|11305.3|11321.4|11306.4|11320|11305|8
1640888200000|2021-12-30 18:16:40|11320.9|11305.9|11318.1|11303.1|11320.9|11305.9|11317.1|11302.1|2
1640888220000|2021-12-30 18:17:00|11317.6|11302.6|11317.6|11302.6|11317.6|11302.6|11317.6|11302.6|0
1640888230000|2021-12-30 18:17:10|11317.4|11302.4|11317.3|11302.3|11317.4|11302.4|11316.1|11301.1|5
1640888250000|2021-12-30 18:17:30|11317.1|11302.1|11317.1|11302.1|11317.1|11302.1|11317.1|11302.1|0
1640888290000|2021-12-30 18:18:10|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|0
1640888300000|2021-12-30 18:18:20|11319.5|11304.5|11322.7|11307.7|11322.7|11307.7|11319.5|11304.5|5
1640888310000|2021-12-30 18:18:30|11322.9|11307.9|11322.9|11307.9|11322.9|11307.9|11322.9|11307.9|0
1640888320000|2021-12-30 18:18:40|11323.9|11308.9|11330.2|11315.2|11330.9|11315.9|11323.9|11308.9|3
1640888340000|2021-12-30 18:19:00|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|4
1640888350000|2021-12-30 18:19:10|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|1
1640888370000|2021-12-30 18:19:30|11329.2|11314.2|11329.7|11314.7|11329.7|11314.7|11329.2|11314.2|0
1640888390000|2021-12-30 18:19:50|11330.5|11315.5|11330.5|11315.5|11330.5|11315.5|11330.5|11315.5|1
1640888400000|2021-12-30 18:20:00|11330.7|11315.7|11331.3|11316.3|11331.3|11316.3|11330.7|11315.7|5
1640888410000|2021-12-30 18:20:10|11331.4|11316.4|11331.2|11316.2|11331.4|11316.4|11331.2|11316.2|0
1640888420000|2021-12-30 18:20:20|11331.8|11316.8|11332.7|11317.7|11332.7|11317.7|11331.8|11316.8|1
1640888440000|2021-12-30 18:20:40|11332.5|11317.5|11332.8|11317.8|11332.8|11317.8|11332.5|11317.5|3
1640888450000|2021-12-30 18:20:50|11327.9|11312.9|11329.7|11314.7|11329.7|11314.7|11327.6|11312.6|8
1640888460000|2021-12-30 18:21:00|11329.9|11314.9|11327.8|11312.8|11329.9|11314.9|11327.4|11312.4|1
1640888470000|2021-12-30 18:21:10|11328.4|11313.4|11328.4|11313.4|11328.4|11313.4|11328.4|11313.4|0
1640888490000|2021-12-30 18:21:30|11328|11313|11327.7|11312.7|11328|11313|11327.4|11312.4|1
1640888500000|2021-12-30 18:21:40|11327.9|11312.9|11328.4|11313.4|11328.4|11313.4|11327.9|11312.9|0
1640888510000|2021-12-30 18:21:50|11327.9|11312.9|11327.9|11312.9|11327.9|11312.9|11327.9|11312.9|0
1640888520000|2021-12-30 18:22:00|11330.8|11315.8|11334.4|11319.4|11335|11320|11330.8|11315.8|4
1640888530000|2021-12-30 18:22:10|11334.9|11319.9|11344|11329|11344.6|11329.6|11334.9|11319.9|15
1640888540000|2021-12-30 18:22:20|11343.4|11328.4|11343.4|11328.4|11343.4|11328.4|11343.4|11328.4|5
1640888550000|2021-12-30 18:22:30|11343.8|11328.8|11343.8|11328.8|11343.8|11328.8|11343.8|11328.8|0
1640888560000|2021-12-30 18:22:40|11343|11328|11343|11328|11343|11328|11343|11328|2
1640888580000|2021-12-30 18:23:00|11342.7|11327.7|11340.6|11325.6|11342.7|11327.7|11339.7|11324.7|5
1640888600000|2021-12-30 18:23:20|11340.4|11325.4|11340.4|11325.4|11340.4|11325.4|11340.4|11325.4|1
1640888610000|2021-12-30 18:23:30|11340.2|11325.2|11340.2|11325.2|11340.2|11325.2|11340.2|11325.2|0
1640888620000|2021-12-30 18:23:40|11340.4|11325.4|11335.6|11320.6|11340.4|11325.4|11331.6|11316.6|1
1640888630000|2021-12-30 18:23:50|11335.4|11320.4|11335.1|11320.1|11335.4|11320.4|11335.1|11320.1|1
1640888640000|2021-12-30 18:24:00|11335.3|11320.3|11333.9|11318.9|11335.3|11320.3|11333.9|11318.9|3
1640888650000|2021-12-30 18:24:10|11335.1|11320.1|11340.1|11325.1|11340.7|11325.7|11335.1|11320.1|4
1640888660000|2021-12-30 18:24:20|11339.4|11324.4|11339.2|11324.2|11339.4|11324.4|11339.2|11324.2|0
1640888670000|2021-12-30 18:24:30|11334.1|11319.1|11334.1|11319.1|11334.1|11319.1|11334.1|11319.1|5
1640888680000|2021-12-30 18:24:40|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|0
1640888690000|2021-12-30 18:24:50|11333.2|11318.2|11333.2|11318.2|11333.6|11318.6|11332.6|11317.6|1
1640888700000|2021-12-30 18:25:00|11333|11318|11333|11318|11333|11318|11333|11318|0
1640888710000|2021-12-30 18:25:10|11333.2|11318.2|11333.2|11318.2|11333.2|11318.2|11333.2|11318.2|0
1640888730000|2021-12-30 18:25:30|11333.4|11318.4|11335|11320|11336.2|11321.2|11333.4|11318.4|12
1640888740000|2021-12-30 18:25:40|11335.2|11320.2|11335.2|11320.2|11335.2|11320.2|11335.2|11320.2|0
1640888750000|2021-12-30 18:25:50|11331.9|11316.9|11332.4|11317.4|11332.4|11317.4|11331.9|11316.9|1
1640888760000|2021-12-30 18:26:00|11333.5|11318.5|11334.7|11319.7|11334.7|11319.7|11333.5|11318.5|0
1640888770000|2021-12-30 18:26:10|11335|11320|11340.3|11325.3|11340.3|11325.3|11335|11320|1
1640888780000|2021-12-30 18:26:20|11340.1|11325.1|11340.1|11325.1|11340.1|11325.1|11340.1|11325.1|1
1640888790000|2021-12-30 18:26:30|11340.3|11325.3|11342.3|11327.3|11342.3|11327.3|11340.3|11325.3|0
1640888800000|2021-12-30 18:26:40|11343.8|11328.8|11343.8|11328.8|11343.8|11328.8|11343.8|11328.8|0
1640888810000|2021-12-30 18:26:50|11343.5|11328.5|11343.9|11328.9|11343.9|11328.9|11343.1|11328.1|1
1640888820000|2021-12-30 18:27:00|11344.6|11329.6|11343.1|11328.1|11344.6|11329.6|11343.1|11328.1|6
1640888830000|2021-12-30 18:27:10|11342.8|11327.8|11342.8|11327.8|11342.8|11327.8|11342.8|11327.8|1
1640888850000|2021-12-30 18:27:30|11342.2|11327.2|11341.1|11326.1|11342.2|11327.2|11341.1|11326.1|3
1640888860000|2021-12-30 18:27:40|11341.3|11326.3|11342.3|11327.3|11342.3|11327.3|11341.3|11326.3|0
1640888880000|2021-12-30 18:28:00|11342.5|11327.5|11342.5|11327.5|11342.5|11327.5|11342.5|11327.5|0
1640888890000|2021-12-30 18:28:10|11342|11327|11342|11327|11342|11327|11342|11327|0
1640888900000|2021-12-30 18:28:20|11342.3|11327.3|11339.8|11324.8|11342.8|11327.8|11339.8|11324.8|1
1640888910000|2021-12-30 18:28:30|11340.7|11325.7|11342.1|11327.1|11342.1|11327.1|11340.7|11325.7|1
1640888920000|2021-12-30 18:28:40|11341.8|11326.8|11341.8|11326.8|11341.8|11326.8|11340.6|11325.6|4
1640888930000|2021-12-30 18:28:50|11340.8|11325.8|11340.3|11325.3|11340.8|11325.8|11340.3|11325.3|4
1640888940000|2021-12-30 18:29:00|11335.7|11320.7|11340.2|11325.2|11340.2|11325.2|11335.7|11320.7|4
1640888950000|2021-12-30 18:29:10|11339.8|11324.8|11338.6|11323.6|11339.8|11324.8|11337|11322|4
1640888960000|2021-12-30 18:29:20|11339.3|11324.3|11339.2|11324.2|11339.3|11324.3|11339.2|11324.2|0
1640888970000|2021-12-30 18:29:30|11339|11324|11338.8|11323.8|11339|11324|11338.8|11323.8|2
1640888980000|2021-12-30 18:29:40|11339.2|11324.2|11339.2|11324.2|11339.2|11324.2|11339.2|11324.2|0
1640888990000|2021-12-30 18:29:50|11338.9|11323.9|11339|11324|11339|11324|11338.9|11323.9|1
1640889000000|2021-12-30 18:30:00|11339.4|11324.4|11344.9|11329.9|11344.9|11329.9|11339.4|11324.4|3
1640889010000|2021-12-30 18:30:10|11344.7|11329.7|11343.9|11328.9|11344.7|11329.7|11343.9|11328.9|2
1640889020000|2021-12-30 18:30:20|11344.2|11329.2|11344.6|11329.6|11344.6|11329.6|11344.2|11329.2|0
1640889030000|2021-12-30 18:30:30|11344.9|11329.9|11344.9|11329.9|11344.9|11329.9|11344.9|11329.9|0
1640889040000|2021-12-30 18:30:40|11344.7|11329.7|11344.7|11329.7|11344.7|11329.7|11344.7|11329.7|3
1640889060000|2021-12-30 18:31:00|11344.5|11329.5|11344.5|11329.5|11344.5|11329.5|11344.5|11329.5|3
1640889080000|2021-12-30 18:31:20|||||||||5
1640889100000|2021-12-30 18:31:40|||||||||1
1640889110000|2021-12-30 18:31:50|||||||||1
1640889120000|2021-12-30 18:32:00|11344|11329|11343.2|11328.2|11344|11329|11342.2|11327.2|32
1640889130000|2021-12-30 18:32:10|11343|11328|11339.6|11324.6|11343|11328|11324.8|11309.8|4
1640889140000|2021-12-30 18:32:20|||||||||1
1640889170000|2021-12-30 18:32:50|11339.9|11324.9|11340.4|11325.4|11340.4|11325.4|11339.9|11324.9|0
1640889180000|2021-12-30 18:33:00|11337.6|11322.6|11338.1|11323.1|11338.9|11323.9|11337.6|11322.6|9
1640889190000|2021-12-30 18:33:10|11338.4|11323.4|11339.6|11324.6|11339.6|11324.6|11338.4|11323.4|0
1640889220000|2021-12-30 18:33:40|11339.8|11324.8|11341.4|11326.4|11341.4|11326.4|11339.8|11324.8|6
1640889230000|2021-12-30 18:33:50|11340.2|11325.2|11339|11324|11340.2|11325.2|11338.8|11323.8|9
1640889240000|2021-12-30 18:34:00|||||||||4
1640889250000|2021-12-30 18:34:10|11339.5|11324.5|11335.8|11320.8|11339.5|11324.5|11332.9|11317.9|3
1640889300000|2021-12-30 18:35:00|11336.7|11321.7|11332.5|11317.5|11337.3|11322.3|11330.6|11315.6|2
1640889310000|2021-12-30 18:35:10|11334|11319|11334|11319|11334|11319|11334|11319|0
1640889320000|2021-12-30 18:35:20|11332.4|11317.4|11333.5|11318.5|11333.5|11318.5|11329.1|11314.1|1
1640889330000|2021-12-30 18:35:30|11333.3|11318.3|11335.8|11320.8|11335.8|11320.8|11333.3|11318.3|10
1640889340000|2021-12-30 18:35:40|11335|11320|11335.1|11320.1|11335.1|11320.1|11330.5|11315.5|3
1640889350000|2021-12-30 18:35:50|11334.9|11319.9|11332.8|11317.8|11334.9|11319.9|11331.9|11316.9|1
1640889360000|2021-12-30 18:36:00|11332.5|11317.5|11336.3|11321.3|11336.3|11321.3|11332.5|11317.5|1
1640889370000|2021-12-30 18:36:10|11335.6|11320.6|11335.6|11320.6|11335.6|11320.6|11335.6|11320.6|1
1640889410000|2021-12-30 18:36:50|11335.4|11320.4|11335.7|11320.7|11335.7|11320.7|11335.4|11320.4|1
1640889420000|2021-12-30 18:37:00|11336.6|11321.6|11337.8|11322.8|11338.2|11323.2|11336|11321|10
1640889430000|2021-12-30 18:37:10|11337.4|11322.4|11338.5|11323.5|11338.5|11323.5|11336.5|11321.5|3
1640889440000|2021-12-30 18:37:20|11337.9|11322.9|11338|11323|11338|11323|11337.5|11322.5|0
1640889450000|2021-12-30 18:37:30|11337.5|11322.5|11339|11324|11339|11324|11337.5|11322.5|1
1640889470000|2021-12-30 18:37:50|11338.8|11323.8|11338.5|11323.5|11338.8|11323.8|11338.5|11323.5|2
1640889480000|2021-12-30 18:38:00|11339.1|11324.1|11338.3|11323.3|11339.1|11324.1|11338|11323|18
1640889490000|2021-12-30 18:38:10|11338.5|11323.5|11338.5|11323.5|11338.5|11323.5|11338.5|11323.5|0
1640889510000|2021-12-30 18:38:30|11338.3|11323.3|11337.6|11322.6|11338.8|11323.8|11337.6|11322.6|1
1640889520000|2021-12-30 18:38:40|11334.9|11319.9|11334.9|11319.9|11334.9|11319.9|11334.9|11319.9|8
1640889530000|2021-12-30 18:38:50|11333.3|11318.3|11334.3|11319.3|11334.3|11319.3|11333.3|11318.3|1
1640889540000|2021-12-30 18:39:00|11337.4|11322.4|11338.4|11323.4|11339.1|11324.1|11337.4|11322.4|3
1640889550000|2021-12-30 18:39:10|11338|11323|11338|11323|11338|11323|11338|11323|0
1640889560000|2021-12-30 18:39:20|11338.3|11323.3|11333.3|11318.3|11338.5|11323.5|11333.3|11318.3|11
1640889570000|2021-12-30 18:39:30|11333.1|11318.1|11334|11319|11334|11319|11333.1|11318.1|0
1640889580000|2021-12-30 18:39:40|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|0
1640889600000|2021-12-30 18:40:00|11334|11319|11334|11319|11334|11319|11334|11319|9
1640889610000|2021-12-30 18:40:10|11333.7|11318.7|11333.7|11318.7|11333.7|11318.7|11333.7|11318.7|4
1640889650000|2021-12-30 18:40:50|11334.2|11319.2|11333.9|11318.9|11334.2|11319.2|11333.9|11318.9|0
1640889660000|2021-12-30 18:41:00|11333.7|11318.7|11334.2|11319.2|11334.2|11319.2|11333.7|11318.7|0
1640889670000|2021-12-30 18:41:10|||||||||3
1640889690000|2021-12-30 18:41:30|11334|11319|11334.5|11319.5|11334.5|11319.5|11334|11319|17
1640889700000|2021-12-30 18:41:40|11334.3|11319.3|11334.3|11319.3|11334.3|11319.3|11334.3|11319.3|3
1640889710000|2021-12-30 18:41:50|11334.5|11319.5|11332.2|11317.2|11334.5|11319.5|11332.2|11317.2|1
1640889720000|2021-12-30 18:42:00|11331.6|11316.6|11329.1|11314.1|11332|11317|11329.1|11314.1|11
1640889730000|2021-12-30 18:42:10|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|0
1640889750000|2021-12-30 18:42:30|11329.7|11314.7|11330.6|11315.6|11330.6|11315.6|11329.7|11314.7|3
1640889760000|2021-12-30 18:42:40|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|0
1640889770000|2021-12-30 18:42:50|11330.9|11315.9|11331.4|11316.4|11331.6|11316.6|11330.9|11315.9|0
1640889780000|2021-12-30 18:43:00|11331.6|11316.6|11330.8|11315.8|11331.8|11316.8|11330.8|11315.8|3
1640889790000|2021-12-30 18:43:10|11330.6|11315.6|11330.6|11315.6|11330.6|11315.6|11330.6|11315.6|0
1640889800000|2021-12-30 18:43:20|11331.4|11316.4|11331.9|11316.9|11331.9|11316.9|11331.4|11316.4|0
1640889810000|2021-12-30 18:43:30|11332.8|11317.8|11333.7|11318.7|11333.7|11318.7|11332.8|11317.8|0
1640889820000|2021-12-30 18:43:40|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|0
1640889850000|2021-12-30 18:44:10|11333.5|11318.5|11333.7|11318.7|11333.7|11318.7|11333.5|11318.5|1
1640889870000|2021-12-30 18:44:30|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|11331.9|11316.9|1
1640889890000|2021-12-30 18:44:50|11334.2|11319.2|11334.9|11319.9|11334.9|11319.9|11334.2|11319.2|0
1640889900000|2021-12-30 18:45:00|11334.3|11319.3|11334.3|11319.3|11334.3|11319.3|11334.3|11319.3|15
1640889910000|2021-12-30 18:45:10|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|0
1640889930000|2021-12-30 18:45:30|11333.7|11318.7|11334|11319|11334|11319|11333.5|11318.5|5
1640889940000|2021-12-30 18:45:40|11334.2|11319.2|11334.2|11319.2|11334.2|11319.2|11334.2|11319.2|0
1640889960000|2021-12-30 18:46:00|11333.7|11318.7|11333.7|11318.7|11333.7|11318.7|11333.7|11318.7|1
1640889970000|2021-12-30 18:46:10|11331.4|11316.4|11329.6|11314.6|11331.4|11316.4|11329.6|11314.6|7
1640889980000|2021-12-30 18:46:20|11330|11315|11331|11316|11331|11316|11330|11315|0
1640889990000|2021-12-30 18:46:30|11330.6|11315.6|11330.3|11315.3|11330.6|11315.6|11325.6|11310.6|2
1640890000000|2021-12-30 18:46:40|11330.6|11315.6|11330|11315|11330.6|11315.6|11330|11315|0
1640890020000|2021-12-30 18:47:00|11329.6|11314.6|11335.1|11320.1|11335.1|11320.1|11329.6|11314.6|3
1640890030000|2021-12-30 18:47:10|11332.8|11317.8|11332|11317|11332.8|11317.8|11332|11317|3
1640890050000|2021-12-30 18:47:30|11331.6|11316.6|11331.3|11316.3|11331.6|11316.6|11331.3|11316.3|0
1640890060000|2021-12-30 18:47:40|11331|11316|11330.8|11315.8|11331|11316|11330.8|11315.8|0
1640890070000|2021-12-30 18:47:50|11331.1|11316.1|11331.3|11316.3|11331.3|11316.3|11331.1|11316.1|1
1640890080000|2021-12-30 18:48:00|11333.6|11318.6|11334.6|11319.6|11335.1|11320.1|11333.6|11318.6|3
1640890110000|2021-12-30 18:48:30|11331.1|11316.1|11330.6|11315.6|11331.1|11316.1|11330.6|11315.6|5
1640890120000|2021-12-30 18:48:40|11330.8|11315.8|11331|11316|11331|11316|11330.8|11315.8|3
1640890140000|2021-12-30 18:49:00|11331.2|11316.2|11332.3|11317.3|11332.3|11317.3|11327.9|11312.9|3
1640890150000|2021-12-30 18:49:10|11332.1|11317.1|11332.1|11317.1|11332.1|11317.1|11332.1|11317.1|1
1640890170000|2021-12-30 18:49:30|11332|11317|11331.4|11316.4|11332|11317|11331.4|11316.4|0
1640890180000|2021-12-30 18:49:40|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|0
1640890200000|2021-12-30 18:50:00|11333.3|11318.3|11330.9|11315.9|11333.3|11318.3|11330.9|11315.9|7
1640890210000|2021-12-30 18:50:10|11331.1|11316.1|11328.9|11313.9|11331.1|11316.1|11328.9|11313.9|2
1640890220000|2021-12-30 18:50:20|11321.3|11306.3|11321.3|11306.3|11321.8|11306.8|11321.3|11306.3|4
1640890230000|2021-12-30 18:50:30|11320.3|11305.3|11320.5|11305.5|11320.5|11305.5|11320.3|11305.3|1
1640890240000|2021-12-30 18:50:40|11320.7|11305.7|11326.9|11311.9|11326.9|11311.9|11320.7|11305.7|5
1640890260000|2021-12-30 18:51:00|11327.1|11312.1|11327.1|11312.1|11327.1|11312.1|11327.1|11312.1|1
1640890270000|2021-12-30 18:51:10|11327.7|11312.7|11328.1|11313.1|11328.3|11313.3|11327.6|11312.6|0
1640890290000|2021-12-30 18:51:30|11327.7|11312.7|11327.7|11312.7|11327.7|11312.7|11327.7|11312.7|0
1640890300000|2021-12-30 18:51:40|11327.5|11312.5|11328.3|11313.3|11328.3|11313.3|11327.5|11312.5|6
1640890330000|2021-12-30 18:52:10|11328|11313|11328|11313|11328|11313|11328|11313|0
1640890340000|2021-12-30 18:52:20|11327.2|11312.2|11327.6|11312.6|11327.6|11312.6|11326.5|11311.5|2
1640890350000|2021-12-30 18:52:30|11328.5|11313.5|11328.9|11313.9|11328.9|11313.9|11328.5|11313.5|0
1640890360000|2021-12-30 18:52:40|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|2
1640890370000|2021-12-30 18:52:50|||||||||2
1640890380000|2021-12-30 18:53:00|11329.6|11314.6|11330.3|11315.3|11330.3|11315.3|11329.6|11314.6|0
1640890390000|2021-12-30 18:53:10|11330.7|11315.7|11333.8|11318.8|11333.8|11318.8|11330.7|11315.7|5
1640890420000|2021-12-30 18:53:40|11331.1|11316.1|11331.1|11316.1|11331.1|11316.1|11329.8|11314.8|8
1640890440000|2021-12-30 18:54:00|11331.3|11316.3|11330.1|11315.1|11332.6|11317.6|11328.8|11313.8|1
1640890450000|2021-12-30 18:54:10|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|0
1640890480000|2021-12-30 18:54:40|11330.9|11315.9|11330.3|11315.3|11331.1|11316.1|11330.3|11315.3|6
1640890500000|2021-12-30 18:55:00|11329.7|11314.7|11328.8|11313.8|11329.7|11314.7|11328.8|11313.8|1
1640890510000|2021-12-30 18:55:10|11326|11311|11325.2|11310.2|11326|11311|11324.9|11309.9|2
1640890520000|2021-12-30 18:55:20|11325.9|11310.9|11324.9|11309.9|11325.9|11310.9|11324.4|11309.4|0
1640890530000|2021-12-30 18:55:30|11325.4|11310.4|11327.4|11312.4|11327.4|11312.4|11325.4|11310.4|0
1640890540000|2021-12-30 18:55:40|11326.3|11311.3|11326.3|11311.3|11326.3|11311.3|11326.3|11311.3|0
1640890600000|2021-12-30 18:56:40|11326.9|11311.9|11327.4|11312.4|11327.4|11312.4|11326.9|11311.9|1
1640890610000|2021-12-30 18:56:50|11326.9|11311.9|11327.2|11312.2|11327.2|11312.2|11326.9|11311.9|1
1640890650000|2021-12-30 18:57:30|11326.9|11311.9|11326.9|11311.9|11326.9|11311.9|11326.9|11311.9|5
1640890670000|2021-12-30 18:57:50|11327.4|11312.4|11327.4|11312.4|11327.4|11312.4|11327.4|11312.4|0
1640890710000|2021-12-30 18:58:30|11327.7|11312.7|11329.6|11314.6|11329.6|11314.6|11327.7|11312.7|0
1640890730000|2021-12-30 18:58:50|11331|11316|11330.7|11315.7|11331|11316|11330.7|11315.7|1
1640890740000|2021-12-30 18:59:00|11329.3|11314.3|11334.6|11319.6|11334.9|11319.9|11329.1|11314.1|3
1640890750000|2021-12-30 18:59:10|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|11334.4|11319.4|0
1640890760000|2021-12-30 18:59:20|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|5
1640890770000|2021-12-30 18:59:30|11332.4|11317.4|11331.7|11316.7|11332.4|11317.4|11331.4|11316.4|1
1640890780000|2021-12-30 18:59:40|11330.7|11315.7|11328.3|11313.3|11331.9|11316.9|11327.5|11312.5|4
1640890800000|2021-12-30 19:00:00|11328.5|11313.5|11328.4|11313.4|11328.6|11313.6|11328.1|11313.1|5
1640890810000|2021-12-30 19:00:10|11328.1|11313.1|11328.9|11313.9|11328.9|11313.9|11328.1|11313.1|1
1640890820000|2021-12-30 19:00:20|11329.7|11314.7|11328.6|11313.6|11329.7|11314.7|11328.4|11313.4|1
1640890830000|2021-12-30 19:00:30|11328.4|11313.4|11331.6|11316.6|11331.6|11316.6|11328.4|11313.4|1
1640890840000|2021-12-30 19:00:40|11331.9|11316.9|11332.5|11317.5|11333|11318|11331.9|11316.9|3
1640890850000|2021-12-30 19:00:50|11333|11318|11333|11318|11333|11318|11333|11318|0
1640890860000|2021-12-30 19:01:00|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|2
1640890870000|2021-12-30 19:01:10|11331.8|11316.8|11331.8|11316.8|11331.8|11316.8|11331.8|11316.8|0
1640890890000|2021-12-30 19:01:30|11332|11317|11332|11317|11332|11317|11332|11317|0
1640890900000|2021-12-30 19:01:40|11329.5|11314.5|11328|11313|11329.5|11314.5|11328|11313|6
1640890910000|2021-12-30 19:01:50|11327.6|11312.6|11325.9|11310.9|11327.6|11312.6|11325.9|11310.9|2
1640890920000|2021-12-30 19:02:00|11324.7|11309.7|11315.2|11300.2|11324.7|11309.7|11313.6|11298.6|15
1640890930000|2021-12-30 19:02:10|11316|11301|11316|11301|11316|11301|11316|11301|1
1640890950000|2021-12-30 19:02:30|11315.8|11300.8|11316.1|11301.1|11316.1|11301.1|11315.8|11300.8|1
1640890970000|2021-12-30 19:02:50|||||||||1
1640890980000|2021-12-30 19:03:00|11315.8|11300.8|11322|11307|11322.2|11307.2|11315.8|11300.8|14
1640890990000|2021-12-30 19:03:10|11321.2|11306.2|11320|11305|11321.2|11306.2|11319.5|11304.5|1
1640891020000|2021-12-30 19:03:40|11320.2|11305.2|11328.5|11313.5|11328.5|11313.5|11320|11305|18
1640891030000|2021-12-30 19:03:50|11328.7|11313.7|11325.6|11310.6|11328.9|11313.9|11325.6|11310.6|48
1640891040000|2021-12-30 19:04:00|11325.4|11310.4|11323|11308|11325.4|11310.4|11318.6|11303.6|9
1640891050000|2021-12-30 19:04:10|11322.7|11307.7|11323.3|11308.3|11323.3|11308.3|11322.7|11307.7|2
1640891060000|2021-12-30 19:04:20|11323.9|11308.9|11324.3|11309.3|11324.3|11309.3|11323.9|11308.9|0
1640891070000|2021-12-30 19:04:30|11324.9|11309.9|11325.3|11310.3|11325.3|11310.3|11324.8|11309.8|0
1640891080000|2021-12-30 19:04:40|11325.9|11310.9|11325.9|11310.9|11325.9|11310.9|11325.9|11310.9|1
1640891090000|2021-12-30 19:04:50|11325.2|11310.2|11324.8|11309.8|11325.3|11310.3|11323.9|11308.9|3
1640891100000|2021-12-30 19:05:00|11323.6|11308.6|11324.8|11309.8|11324.8|11309.8|11323.6|11308.6|3
1640891110000|2021-12-30 19:05:10|11325|11310|11326|11311|11326|11311|11325|11310|11
1640891120000|2021-12-30 19:05:20|11326.2|11311.2|11318.8|11303.8|11326.4|11311.4|11318.8|11303.8|14
1640891130000|2021-12-30 19:05:30|11319.4|11304.4|11319.6|11304.6|11319.6|11304.6|11319.4|11304.4|0
1640891140000|2021-12-30 19:05:40|11320.2|11305.2|11319.7|11304.7|11322.2|11307.2|11319.7|11304.7|0
1640891150000|2021-12-30 19:05:50|11319|11304|11319.2|11304.2|11319.2|11304.2|11318.5|11303.5|0
1640891160000|2021-12-30 19:06:00|11319|11304|11318.1|11303.1|11319|11304|11318.1|11303.1|3
1640891190000|2021-12-30 19:06:30|11317.7|11302.7|11317.7|11302.7|11317.7|11302.7|11317.7|11302.7|0
1640891200000|2021-12-30 19:06:40|11317.9|11302.9|11323.8|11308.8|11323.8|11308.8|11317.9|11302.9|2
1640891210000|2021-12-30 19:06:50|||||||||1
1640891220000|2021-12-30 19:07:00|11324.4|11309.4|11324.5|11309.5|11324.5|11309.5|11324|11309|3
1640891230000|2021-12-30 19:07:10|11325.8|11310.8|11322.3|11307.3|11326|11311|11322.2|11307.2|26
1640891240000|2021-12-30 19:07:20|||||||||5
1640891250000|2021-12-30 19:07:30|11321.8|11306.8|11321.8|11306.8|11322.3|11307.3|11321.8|11306.8|5
1640891260000|2021-12-30 19:07:40|||||||||5
1640891270000|2021-12-30 19:07:50|11321.3|11306.3|11321.3|11306.3|11321.8|11306.8|11321.3|11306.3|2
1640891280000|2021-12-30 19:08:00|||||||||5
1640891300000|2021-12-30 19:08:20|11320.1|11305.1|11319.9|11304.9|11320.1|11305.1|11319.2|11304.2|14
1640891310000|2021-12-30 19:08:30|||||||||3
1640891320000|2021-12-30 19:08:40|11319.7|11304.7|11319.5|11304.5|11319.7|11304.7|11319.2|11304.2|1
1640891330000|2021-12-30 19:08:50|11319.2|11304.2|11320|11305|11320|11305|11319.2|11304.2|1
1640891340000|2021-12-30 19:09:00|11320.2|11305.2|11314.3|11299.3|11320.2|11305.2|11314.2|11299.2|9
1640891350000|2021-12-30 19:09:10|11314.5|11299.5|11315|11300|11315|11300|11311.9|11296.9|14
1640891360000|2021-12-30 19:09:20|11315.2|11300.2|11313.5|11298.5|11315.2|11300.2|11313|11298|5
1640891370000|2021-12-30 19:09:30|11313|11298|11313.3|11298.3|11313.3|11298.3|11313|11298|0
1640891390000|2021-12-30 19:09:50|11312.8|11297.8|11312.5|11297.5|11312.8|11297.8|11312.5|11297.5|0
1640891400000|2021-12-30 19:10:00|11312.7|11297.7|11317.9|11302.9|11318.2|11303.2|11312.7|11297.7|6
1640891410000|2021-12-30 19:10:10|11318.4|11303.4|11316.3|11301.3|11321.6|11306.6|11316.3|11301.3|7
1640891430000|2021-12-30 19:10:30|11317.4|11302.4|11318.4|11303.4|11318.4|11303.4|11317.4|11302.4|4
1640891440000|2021-12-30 19:10:40|11319|11304|11319.5|11304.5|11319.5|11304.5|11318.7|11303.7|0
1640891450000|2021-12-30 19:10:50|11320.7|11305.7|11320.3|11305.3|11320.7|11305.7|11320|11305|5
1640891460000|2021-12-30 19:11:00|11320.5|11305.5|11323.4|11308.4|11323.4|11308.4|11320.5|11305.5|2
1640891470000|2021-12-30 19:11:10|11322|11307|11319.9|11304.9|11322.8|11307.8|11319.9|11304.9|8
1640891490000|2021-12-30 19:11:30|11320.3|11305.3|11319.2|11304.2|11320.3|11305.3|11319.2|11304.2|1
1640891500000|2021-12-30 19:11:40|11319|11304|11316.3|11301.3|11319|11304|11316.3|11301.3|1
1640891510000|2021-12-30 19:11:50|11312.8|11297.8|11312.8|11297.8|11312.8|11297.8|11312.8|11297.8|4
1640891520000|2021-12-30 19:12:00|11312.3|11297.3|11316.8|11301.8|11320.4|11305.4|11312.3|11297.3|13
1640891530000|2021-12-30 19:12:10|11316.5|11301.5|11316.1|11301.1|11316.5|11301.5|11316.1|11301.1|3
1640891550000|2021-12-30 19:12:30|11315.8|11300.8|11315.8|11300.8|11315.8|11300.8|11315.8|11300.8|0
1640891560000|2021-12-30 19:12:40|11315.6|11300.6|11315.6|11300.6|11315.6|11300.6|11315.6|11300.6|0
1640891570000|2021-12-30 19:12:50|11319.5|11304.5|11321.9|11306.9|11322.1|11307.1|11319.5|11304.5|7
1640891580000|2021-12-30 19:13:00|11318.9|11303.9|11319|11304|11319|11304|11317.3|11302.3|14
1640891590000|2021-12-30 19:13:10|11319.6|11304.6|11321.1|11306.1|11325.9|11310.9|11319.6|11304.6|20
1640891600000|2021-12-30 19:13:20|11321.4|11306.4|11321.8|11306.8|11323.1|11308.1|11321.4|11306.4|6
1640891620000|2021-12-30 19:13:40|11321.7|11306.7|11315.7|11300.7|11321.7|11306.7|11315.7|11300.7|10
1640891630000|2021-12-30 19:13:50|11315.4|11300.4|11314.7|11299.7|11316|11301|11314.3|11299.3|10
1640891640000|2021-12-30 19:14:00|11314.9|11299.9|11322.8|11307.8|11322.8|11307.8|11307.9|11292.9|40
1640891650000|2021-12-30 19:14:10|11324|11309|11323.4|11308.4|11330.2|11315.2|11323.3|11308.3|29
1640891660000|2021-12-30 19:14:20|11324.4|11309.4|11327.2|11312.2|11329.8|11314.8|11324.4|11309.4|21
1640891670000|2021-12-30 19:14:30|11325.5|11310.5|11325.8|11310.8|11325.8|11310.8|11324.7|11309.7|19
1640891680000|2021-12-30 19:14:40|11326.4|11311.4|11327|11312|11330.2|11315.2|11325.4|11310.4|34
1640891690000|2021-12-30 19:14:50|11327.3|11312.3|11324.7|11309.7|11330.2|11315.2|11319.6|11304.6|43
1640891700000|2021-12-30 19:15:00|11325.3|11310.3|11327.6|11312.6|11328.1|11313.1|11325.3|11310.3|7
1640891710000|2021-12-30 19:15:10|11327.4|11312.4|11318.4|11303.4|11327.9|11312.9|11318.4|11303.4|32
1640891720000|2021-12-30 19:15:20|11318.9|11303.9|11319.5|11304.5|11320.1|11305.1|11318.7|11303.7|8
1640891740000|2021-12-30 19:15:40|11318.6|11303.6|11315.9|11300.9|11318.6|11303.6|11315.4|11300.4|3
1640891750000|2021-12-30 19:15:50|11316.8|11301.8|11317.4|11302.4|11317.4|11302.4|11316.8|11301.8|1
1640891760000|2021-12-30 19:16:00|11317.7|11302.7|11317.7|11302.7|11317.7|11302.7|11317.7|11302.7|0
1640891790000|2021-12-30 19:16:30|11318|11303|11317.7|11302.7|11318.2|11303.2|11317.7|11302.7|0
1640891800000|2021-12-30 19:16:40|11318.5|11303.5|11318.8|11303.8|11318.8|11303.8|11318.5|11303.5|6
1640891820000|2021-12-30 19:17:00|11318.6|11303.6|11319.7|11304.7|11319.7|11304.7|11318.6|11303.6|22
1640891840000|2021-12-30 19:17:20|11319.2|11304.2|11321.7|11306.7|11321.7|11306.7|11319.2|11304.2|4
1640891860000|2021-12-30 19:17:40|11322.1|11307.1|11322.1|11307.1|11322.1|11307.1|11322.1|11307.1|0
1640891880000|2021-12-30 19:18:00|11321.5|11306.5|11322.3|11307.3|11322.3|11307.3|11321.5|11306.5|1
1640891890000|2021-12-30 19:18:10|11323|11308|11323|11308|11323|11308|11323|11308|1
1640891920000|2021-12-30 19:18:40|11322.8|11307.8|11325.1|11310.1|11325.1|11310.1|11322.8|11307.8|12
1640891930000|2021-12-30 19:18:50|11325.7|11310.7|11325.9|11310.9|11325.9|11310.9|11325.7|11310.7|2
1640891940000|2021-12-30 19:19:00|11327.7|11312.7|11327.7|11312.7|11327.7|11312.7|11327.7|11312.7|4
1640891950000|2021-12-30 19:19:10|11328.2|11313.2|11328.7|11313.7|11328.7|11313.7|11328.2|11313.2|32
1640891960000|2021-12-30 19:19:20|11328.9|11313.9|11328.9|11313.9|11328.9|11313.9|11328.9|11313.9|6
1640891970000|2021-12-30 19:19:30|11328.5|11313.5|11327.9|11312.9|11328.5|11313.5|11327.9|11312.9|3
1640891980000|2021-12-30 19:19:40|11328.3|11313.3|11329.4|11314.4|11329.4|11314.4|11328.3|11313.3|4
1640891990000|2021-12-30 19:19:50|11327.4|11312.4|11325.4|11310.4|11327.4|11312.4|11325.3|11310.3|5
1640916000000|2021-12-31 02:00:00|11286|11271|11289.4|11251.9|11289.4|11271|11283.9|11251.9|32
1640916010000|2021-12-31 02:00:10|11291.8|11254.3|11289.9|11252.4|11291.8|11254.3|11289.4|11251.9|3
1640916020000|2021-12-31 02:00:20|11284.1|11259.1|11280.1|11265.1|11285.6|11265.3|11280.1|11258.1|2
1640916030000|2021-12-31 02:00:30|11275.5|11260.5|11275.5|11260.5|11275.6|11260.6|11275.3|11260.3|2
1640916040000|2021-12-31 02:00:40|11274.5|11259.5|11272.1|11257.1|11274.5|11259.5|11272.1|11257.1|3
1640916050000|2021-12-31 02:00:50|11270.3|11255.3|11267.1|11252.1|11270.3|11255.3|11267.1|11252.1|15
1640916060000|2021-12-31 02:01:00|11266.6|11251.6|11264.1|11249.1|11266.6|11251.6|11264.1|11249.1|2
1640916070000|2021-12-31 02:01:10|11263.9|11248.9|11257.8|11242.8|11263.9|11248.9|11257.3|11242.3|2
1640916080000|2021-12-31 02:01:20|11252.7|11237.7|11248.9|11223.9|11255.9|11237.7|11248.9|11218.4|1
1640916090000|2021-12-31 02:01:30|11247.3|11232.3|11246.5|11231.5|11248.6|11232.8|11246.5|11223.6|2
1640916100000|2021-12-31 02:01:40|11247|11232|11248.1|11233.1|11249.1|11234.1|11247|11232|6
1640916110000|2021-12-31 02:01:50|11253|11238|11253.9|11238.9|11264.2|11244.2|11253|11238|1
1640916120000|2021-12-31 02:02:00|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|0
1640916130000|2021-12-31 02:02:10|11253.7|11238.7|11253.4|11238.4|11254|11239|11253.4|11238.4|1
1640916140000|2021-12-31 02:02:20|11253.1|11238.1|11253.5|11228.5|11253.5|11238.4|11250|11228.5|2
1640916150000|2021-12-31 02:02:30|11252.9|11227.9|11252.9|11227.9|11252.9|11227.9|11252.9|11227.9|1
1640916160000|2021-12-31 02:02:40|11258.3|11220.8|11252.4|11227.4|11258.3|11227.4|11251.8|11220.6|1
1640916170000|2021-12-31 02:02:50|11246.8|11231.8|11255.4|11230.4|11255.4|11232.7|11246.8|11230.4|3
1640916180000|2021-12-31 02:03:00|11249.5|11234.5|11249|11234|11254.9|11234.5|11249|11229.9|0
1640916190000|2021-12-31 02:03:10|11249.5|11234.5|11249|11234|11249.5|11234.5|11249|11234|0
1640916200000|2021-12-31 02:03:20|11249.5|11234.5|11249|11234|11249.5|11234.5|11249|11234|0
1640916210000|2021-12-31 02:03:30|11249.3|11234.3|11249|11234|11249.3|11234.3|11249|11234|0
1640916250000|2021-12-31 02:04:10|11248.7|11233.7|11248.1|11233.1|11248.7|11233.7|11248.1|11233.1|0
1640916260000|2021-12-31 02:04:20|11248.4|11233.4|11247.8|11232.8|11248.4|11233.4|11247.8|11232.8|1
1640916300000|2021-12-31 02:05:00|11247.5|11232.5|11247.3|11232.3|11247.5|11232.5|11247|11232|2
1640916310000|2021-12-31 02:05:10|11247.5|11232.5|11247.5|11232.5|11247.5|11232.5|11247.5|11232.5|0
1640916380000|2021-12-31 02:06:20|11249.3|11234.3|11250.5|11235.5|11250.5|11235.5|11249.3|11234.3|0
1640916410000|2021-12-31 02:06:50|11249.1|11234.1|11245.5|11230.5|11254.5|11234.1|11245.5|11229.3|2
1640916420000|2021-12-31 02:07:00|11246.4|11231.4|11248|11233|11248|11233|11246.4|11231.4|4
1640916430000|2021-12-31 02:07:10|11247.8|11232.8|11247.5|11232.5|11247.8|11232.8|11247.5|11232.5|4
1640916470000|2021-12-31 02:07:50|11246.1|11231.1|11240.9|11225.9|11246.1|11231.1|11240.9|11225.9|1
1640916480000|2021-12-31 02:08:00|11241.8|11226.8|11237.7|11222.7|11246.2|11226.8|11237.7|11221.2|0
1640916490000|2021-12-31 02:08:10|11236.8|11221.8|11236.2|11221.2|11236.8|11221.8|11236.2|11221.2|0
1640916510000|2021-12-31 02:08:30|11236.5|11221.5|11236.5|11221.5|11236.5|11221.5|11236.5|11221.5|0
1640916540000|2021-12-31 02:09:00|11236.8|11221.8|11246.8|11231.8|11253.7|11233.1|11236.8|11221.8|15
1640916560000|2021-12-31 02:09:20|11253.7|11228.7|11254|11229|11254|11229|11253.5|11228.5|0
1640916570000|2021-12-31 02:09:30|11253.7|11228.7|11254|11229|11254|11229|11253.2|11228.2|0
1640916580000|2021-12-31 02:09:40|11255|11230|11255|11230|11255|11230|11255|11230|0
1640916620000|2021-12-31 02:10:20|11254.7|11229.7|11255|11230|11255|11230|11254.7|11229.7|0
1640916630000|2021-12-31 02:10:30|11255.6|11230.6|11251.2|11236.2|11255.6|11236.2|11251.2|11230.6|0
1640916640000|2021-12-31 02:10:40|11251.5|11236.5|11251.7|11236.7|11251.7|11236.7|11251.5|11236.5|0
1640916650000|2021-12-31 02:10:50|11255|11240|11255|11240|11255|11240|11255|11240|0
1640916660000|2021-12-31 02:11:00|11254.4|11239.4|11249.7|11234.7|11254.4|11239.4|11249.7|11234.7|1
1640916670000|2021-12-31 02:11:10|11250.7|11235.7|11248.5|11233.5|11250.9|11235.9|11248.5|11233.5|0
1640916680000|2021-12-31 02:11:20|11249|11234|11248.5|11233.5|11249|11234|11248.5|11233.5|10
1640916690000|2021-12-31 02:11:30|11248.2|11233.2|11248.8|11233.8|11248.8|11233.8|11248.2|11233.2|0
1640916700000|2021-12-31 02:11:40|11248.5|11233.5|11248.5|11233.5|11248.5|11233.5|11248.5|11233.5|0
1640916710000|2021-12-31 02:11:50|11246.5|11231.5|11246.5|11231.5|11246.5|11231.5|11246.5|11231.5|0
1640916740000|2021-12-31 02:12:20|11242.2|11227.2|11242.2|11227.2|11242.2|11227.2|11242.2|11227.2|16
1640916790000|2021-12-31 02:13:10|11242.5|11227.5|11242.5|11227.5|11242.5|11227.5|11242.5|11227.5|0
1640916800000|2021-12-31 02:13:20|11242.2|11227.2|11242.5|11227.5|11242.5|11227.5|11242.2|11227.2|0
1640916820000|2021-12-31 02:13:40|11239.6|11214.6|11239.6|11214.6|11239.6|11214.6|11239.1|11214.1|2
1640916830000|2021-12-31 02:13:50|11233.7|11218.7|11235.6|11220.6|11235.6|11220.6|11233.7|11218.7|0
1640916840000|2021-12-31 02:14:00|11234.8|11219.8|11235.3|11220.3|11236.1|11221.1|11234.8|11219.8|1
1640916850000|2021-12-31 02:14:10|11235.9|11220.9|11236.3|11221.3|11236.3|11221.3|11235.9|11220.9|0
1640916860000|2021-12-31 02:14:20|11236.6|11221.6|11236.8|11221.8|11236.8|11221.8|11236.6|11221.6|0
1640916890000|2021-12-31 02:14:50|11236.3|11221.3|11236.8|11221.8|11236.8|11221.8|11236.3|11221.3|7
1640916910000|2021-12-31 02:15:10|11237|11222|11237|11222|11237|11222|11237|11222|0
1640917020000|2021-12-31 02:17:00|11236.4|11221.4|11236|11221|11236.4|11221.4|11236|11221|0
1640917030000|2021-12-31 02:17:10|11236.3|11221.3|11237|11222|11237|11222|11236.3|11221.3|0
1640917050000|2021-12-31 02:17:30|||||||||1
1640917060000|2021-12-31 02:17:40|11238.5|11223.5|11238.5|11223.5|11238.5|11223.5|11238.5|11223.5|0
1640917070000|2021-12-31 02:17:50|11242.7|11227.7|11242.7|11227.7|11242.7|11227.7|11242.4|11227.4|1
1640917100000|2021-12-31 02:18:20|11242.4|11227.4|11242.4|11227.4|11242.4|11227.4|11242.4|11227.4|1
1640917120000|2021-12-31 02:18:40|11242.1|11227.1|11242.1|11227.1|11242.1|11227.1|11242.1|11227.1|0
1640917130000|2021-12-31 02:18:50|11241.8|11226.8|11241.8|11226.8|11241.8|11226.8|11241.8|11226.8|0
1640917300000|2021-12-31 02:21:40|11242.1|11227.1|11242.3|11227.3|11242.3|11227.3|11242.1|11227.1|0
1640917330000|2021-12-31 02:22:10|11244.6|11229.6|11244.6|11229.6|11244.6|11229.6|11244.6|11229.6|0
1640917350000|2021-12-31 02:22:30|11241.8|11226.8|11242.3|11227.3|11242.3|11227.3|11241.8|11226.8|1
1640917360000|2021-12-31 02:22:40|11242.6|11227.6|11242.5|11227.5|11242.6|11227.6|11242.5|11227.5|0
1640917420000|2021-12-31 02:23:40|11243|11228|11243|11228|11243|11228|11243|11228|0
1640917440000|2021-12-31 02:24:00|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|1
1640917450000|2021-12-31 02:24:10|11243|11228|11243|11228|11243|11228|11243|11228|0
1640917470000|2021-12-31 02:24:30|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|1
1640917480000|2021-12-31 02:24:40|11243|11228|11243|11228|11243|11228|11243|11228|0
1640917500000|2021-12-31 02:25:00|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|1
1640917510000|2021-12-31 02:25:10|11243|11228|11243|11228|11243|11228|11243|11228|0
1640917570000|2021-12-31 02:26:10|11243.3|11228.3|11243.3|11228.3|11243.3|11228.3|11243.3|11228.3|0
1640917590000|2021-12-31 02:26:30|11245.3|11230.3|11246.1|11231.1|11246.1|11231.1|11245.3|11230.3|1
1640917600000|2021-12-31 02:26:40|||||||||2
1640917620000|2021-12-31 02:27:00|11249|11234|11251.8|11236.8|11252.6|11237.6|11249|11234|13
1640917710000|2021-12-31 02:28:30|11252.3|11237.3|11252|11237|11252.3|11237.3|11251.7|11236.7|0
1640917740000|2021-12-31 02:29:00|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|0
1640917790000|2021-12-31 02:29:50|11253.2|11238.2|11253.2|11238.2|11253.5|11238.5|11252.9|11237.9|1
1640917800000|2021-12-31 02:30:00|11253|11238|11251.5|11236.5|11253.3|11238.3|11247.4|11232.4|5
1640917810000|2021-12-31 02:30:10|11252.1|11237.1|11252.1|11237.1|11252.1|11237.1|11252.1|11237.1|0
1640917830000|2021-12-31 02:30:30|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|0
1640917920000|2021-12-31 02:32:00|11252.7|11237.7|11252.1|11237.1|11252.9|11237.9|11252.1|11237.1|0
1640917930000|2021-12-31 02:32:10|11252.9|11237.9|11252.1|11237.1|11252.9|11237.9|11252.1|11237.1|0
1640917940000|2021-12-31 02:32:20|11252.9|11237.9|11252.1|11237.1|11252.9|11237.9|11252.1|11237.1|0
1640917950000|2021-12-31 02:32:30|11252.4|11237.4|11252.1|11237.1|11252.7|11237.7|11252.1|11237.1|0
1640917980000|2021-12-31 02:33:00|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|0
1640918010000|2021-12-31 02:33:30|11250.6|11235.6|11250.7|11235.7|11252.7|11237.7|11250.4|11235.4|0
1640918020000|2021-12-31 02:33:40|11251.5|11236.5|11253|11238|11253|11238|11251|11236|0
1640918030000|2021-12-31 02:33:50|11251|11236|11251|11236|11251|11236|11251|11236|0
1640918040000|2021-12-31 02:34:00|11253|11238|11252.8|11237.8|11253|11238|11251|11236|2
1640918050000|2021-12-31 02:34:10|11253|11238|11253|11238|11253|11238|11253|11238|0
1640918200000|2021-12-31 02:36:40|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|0
1640918210000|2021-12-31 02:36:50|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|0
1640918220000|2021-12-31 02:37:00|11251.9|11236.9|11252.4|11237.4|11252.9|11237.9|11251.9|11236.9|0
1640918230000|2021-12-31 02:37:10|11252.2|11237.2|11252.2|11237.2|11252.2|11237.2|11252.2|11237.2|0
1640918250000|2021-12-31 02:37:30|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|0
1640918270000|2021-12-31 02:37:50|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|0
1640918280000|2021-12-31 02:38:00|||||||||1
1640918290000|2021-12-31 02:38:10|||||||||3
1640918300000|2021-12-31 02:38:20|11252.2|11237.2|11252.9|11237.9|11252.9|11237.9|11252.2|11237.2|0
1640918330000|2021-12-31 02:38:50|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|11252.4|11237.4|0
1640918380000|2021-12-31 02:39:40|11252.7|11237.7|11252.1|11237.1|11252.9|11237.9|11252.1|11237.1|0
1640918420000|2021-12-31 02:40:20|11252.9|11237.9|11252.7|11237.7|11252.9|11237.9|11252.3|11237.3|0
1640918430000|2021-12-31 02:40:30|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|0
1640918480000|2021-12-31 02:41:20|11251.5|11236.5|11251.3|11236.3|11251.5|11236.5|11251.3|11236.3|0
1640918490000|2021-12-31 02:41:30|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|0
1640918630000|2021-12-31 02:43:50|11250.9|11235.9|11250.7|11235.7|11250.9|11235.9|11250.7|11235.7|0
1640918640000|2021-12-31 02:44:00|11251.1|11236.1|11253.1|11238.1|11253.1|11238.1|11251.1|11236.1|2
1640918720000|2021-12-31 02:45:20|11249.6|11234.6|11249.6|11234.6|11249.6|11234.6|11249.6|11234.6|0
1640918730000|2021-12-31 02:45:30|11252.5|11237.5|11253.1|11238.1|11253.1|11238.1|11252.5|11237.5|4
1640918760000|2021-12-31 02:46:00|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|0
1640918770000|2021-12-31 02:46:10|11249.7|11234.7|11249.7|11234.7|11249.7|11234.7|11249.7|11234.7|0
1640918850000|2021-12-31 02:47:30|11249.1|11234.1|11249.1|11234.1|11249.7|11234.7|11248.2|11233.2|2
1640918860000|2021-12-31 02:47:40|11248.9|11233.9|11248.9|11233.9|11248.9|11233.9|11247.4|11232.4|1
1640918880000|2021-12-31 02:48:00|11249.1|11234.1|11249.1|11234.1|11249.1|11234.1|11249.1|11234.1|0
1640918920000|2021-12-31 02:48:40|11249.7|11234.7|11248.6|11233.6|11249.9|11234.9|11248.6|11233.6|1
1640918930000|2021-12-31 02:48:50|11248.9|11233.9|11248.9|11233.9|11248.9|11233.9|11248.9|11233.9|0
1640918940000|2021-12-31 02:49:00|11249.2|11234.2|11249.5|11234.5|11249.5|11234.5|11249.2|11234.2|2
1640918950000|2021-12-31 02:49:10|11249.2|11234.2|11249.2|11234.2|11249.2|11234.2|11249.2|11234.2|0
1640918980000|2021-12-31 02:49:40|11247.4|11232.4|11249.5|11234.5|11249.5|11234.5|11247.4|11232.4|0
1640918990000|2021-12-31 02:49:50|11247.4|11232.4|11249.2|11234.2|11249.5|11234.5|11247|11232|0
1640919000000|2021-12-31 02:50:00|11249.5|11234.5|11247.4|11232.4|11249.5|11234.5|11247|11232|0
1640919010000|2021-12-31 02:50:10|11247|11232|11250.1|11235.1|11250.1|11235.1|11247|11232|0
1640919030000|2021-12-31 02:50:30|11249.8|11234.8|11249.8|11234.8|11249.8|11234.8|11249.8|11234.8|0
1640919040000|2021-12-31 02:50:40|11249.6|11234.6|11245.1|11230.1|11249.6|11234.6|11245.1|11230.1|1
1640919070000|2021-12-31 02:51:10|11243.1|11228.1|11235.5|11220.5|11243.1|11228.1|11235.5|11220.5|3
1640919080000|2021-12-31 02:51:20|11234.9|11219.9|11234.9|11219.9|11234.9|11219.9|11234.9|11219.9|0
1640919150000|2021-12-31 02:52:30|11234.5|11219.5|11234.5|11219.5|11234.5|11219.5|11234.5|11219.5|0
1640919170000|2021-12-31 02:52:50|11235.5|11220.5|11236.8|11221.8|11238.8|11223.8|11235.5|11220.5|0
1640919190000|2021-12-31 02:53:10|11237.3|11222.3|11237.3|11222.3|11237.3|11222.3|11237.3|11222.3|0
1640919200000|2021-12-31 02:53:20|11238.8|11223.8|11247|11232|11247|11232|11238.8|11223.8|3
1640919220000|2021-12-31 02:53:40|11243|11228|11242.4|11227.4|11243|11228|11242.4|11227.4|0
1640919240000|2021-12-31 02:54:00|11242.1|11227.1|11241.8|11226.8|11242.1|11227.1|11241.8|11226.8|0
1640919280000|2021-12-31 02:54:40|11240.9|11225.9|11240.9|11225.9|11240.9|11225.9|11240.9|11225.9|0
1640919380000|2021-12-31 02:56:20|||||||||1
1640919480000|2021-12-31 02:58:00|11241.3|11226.3|11241.3|11226.3|11241.3|11226.3|11241.3|11226.3|0
1640919540000|2021-12-31 02:59:00|11242.8|11227.8|11243.3|11228.3|11243.3|11228.3|11242.8|11227.8|2
1640919660000|2021-12-31 03:01:00|11243.6|11228.6|11243.3|11228.3|11243.6|11228.6|11243.3|11228.3|0
1640919710000|2021-12-31 03:01:50|11244.2|11229.2|11243.9|11228.9|11244.2|11229.2|11243.9|11228.9|0
1640919730000|2021-12-31 03:02:10|11244.2|11229.2|11243.9|11228.9|11244.2|11229.2|11243.9|11228.9|0
1640919750000|2021-12-31 03:02:30|11244.2|11229.2|11243.9|11228.9|11244.2|11229.2|11243.9|11228.9|1
1640919760000|2021-12-31 03:02:40|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|0
1640919790000|2021-12-31 03:03:10|11243.9|11228.9|11243.9|11228.9|11243.9|11228.9|11243.9|11228.9|0
1640919800000|2021-12-31 03:03:20|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|0
1640919810000|2021-12-31 03:03:30|11243.9|11228.9|11243.9|11228.9|11244.2|11229.2|11243.9|11228.9|0
1640919840000|2021-12-31 03:04:00|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|0
1640919860000|2021-12-31 03:04:20|11243.9|11228.9|11244.2|11229.2|11244.2|11229.2|11243.9|11228.9|0
1640919870000|2021-12-31 03:04:30|11251.3|11226.3|11251.3|11226.3|11251.3|11226.3|11251.3|11226.3|0
1640919900000|2021-12-31 03:05:00|11244.9|11229.9|11244.9|11229.9|11244.9|11229.9|11244.9|11229.9|0
1640919920000|2021-12-31 03:05:20|11251.4|11226.4|11251.4|11226.4|11251.4|11226.4|11251.4|11226.4|0
1640919930000|2021-12-31 03:05:30|11251.6|11226.6|11245.1|11230.1|11251.6|11230.1|11245.1|11226.6|0
1640919940000|2021-12-31 03:05:40|11244.9|11229.9|11244.9|11229.9|11244.9|11229.9|11244.9|11229.9|0
1640919960000|2021-12-31 03:06:00|11251.4|11226.4|11251.6|11226.6|11251.6|11229.6|11244.6|11226.4|0
1640919970000|2021-12-31 03:06:10|11244.6|11229.6|11244.6|11229.6|11251.6|11229.6|11244.6|11226.4|0
1640919990000|2021-12-31 03:06:30|11251.4|11226.4|11251.6|11226.6|11251.6|11226.6|11251.4|11226.4|0
1640920020000|2021-12-31 03:07:00|11244.8|11229.8|11244.6|11229.6|11244.8|11229.8|11244.6|11229.6|0
1640920030000|2021-12-31 03:07:10|11251.6|11226.6|11251.6|11226.6|11251.6|11229.8|11244.8|11226.6|0
1640920040000|2021-12-31 03:07:20|11244.6|11229.6|11259.7|11222.2|11259.7|11229.6|11244.6|11222.2|0
1640920060000|2021-12-31 03:07:40|11243.1|11228.1|11259.7|11222.2|11259.7|11233.5|11243.1|11222.2|0
1640920070000|2021-12-31 03:07:50|11243.1|11228.1|11243.1|11228.1|11259.7|11230.2|11243.1|11221|0
1640920100000|2021-12-31 03:08:20|11253.2|11228.2|11243.3|11228.3|11253.2|11229.3|11243.3|11228.2|0
1640920110000|2021-12-31 03:08:30|11244.3|11229.3|11241.3|11226.3|11253.2|11233.2|11241.3|11226.3|4
1640920120000|2021-12-31 03:08:40|11252.9|11227.9|11241.3|11226.3|11252.9|11227.9|11241.3|11226.3|0
1640920130000|2021-12-31 03:08:50|11243.1|11228.1|11243.1|11228.1|11243.1|11228.1|11243.1|11228.1|0
1640920160000|2021-12-31 03:09:20|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|0
1640920180000|2021-12-31 03:09:40|11250.9|11225.9|11252.9|11227.9|11252.9|11227.9|11250.9|11225.9|0
1640920200000|2021-12-31 03:10:00|11245.9|11230.9|11245.9|11230.9|11245.9|11230.9|11245.9|11230.9|0
1640920230000|2021-12-31 03:10:30|11253|11228|11245.6|11230.6|11253.2|11233.2|11245.6|11228|0
1640920250000|2021-12-31 03:10:50|11253|11228|11245.8|11230.8|11253|11233.2|11245.8|11228|0
1640920260000|2021-12-31 03:11:00|11245.6|11230.6|11244.1|11229.1|11245.6|11230.6|11244.1|11229.1|0
1640920280000|2021-12-31 03:11:20|11243.2|11228.2|11242.6|11227.6|11243.2|11228.2|11242.6|11227.6|0
1640920290000|2021-12-31 03:11:30|11251.4|11226.4|11245.6|11230.6|11253.2|11230.6|11245.6|11226.4|0
1640920300000|2021-12-31 03:11:40|11252.9|11227.9|11253.2|11228.2|11253.2|11228.2|11252.9|11227.9|0
1640920390000|2021-12-31 03:13:10|11254.3|11229.3|11254.3|11229.3|11254.3|11229.3|11254.3|11229.3|0
1640920410000|2021-12-31 03:13:30|11246.4|11231.4|11246.1|11231.1|11254.3|11231.4|11246.1|11229.3|0
1640920420000|2021-12-31 03:13:40|11246.6|11231.6|11246.5|11231.5|11254.8|11231.8|11246.1|11229.3|0
1640920430000|2021-12-31 03:13:50|11254.8|11229.8|11246.1|11231.1|11254.8|11231.5|11246.1|11229.8|0
1640920440000|2021-12-31 03:14:00|11254.3|11229.3|11249.8|11234.8|11254.3|11234.8|11246.1|11229.3|0
1640920450000|2021-12-31 03:14:10|11254.3|11229.3|11246.1|11231.1|11254.8|11231.5|11246.1|11229.3|0
1640920460000|2021-12-31 03:14:20|11254.3|11229.3|11254.8|11229.8|11254.8|11229.8|11254.3|11229.3|0
1640920470000|2021-12-31 03:14:30|11246.1|11231.1|11244.6|11229.6|11254.8|11231.6|11244.6|11229.6|0
1640920480000|2021-12-31 03:14:40|11246.6|11231.6|11246.6|11231.6|11246.6|11231.6|11246.6|11231.6|0
1640920490000|2021-12-31 03:14:50|11254.3|11229.3|11246.6|11231.6|11254.3|11231.6|11246.6|11229.3|0
1640920540000|2021-12-31 03:15:40|11254.3|11229.3|11246.6|11231.6|11254.3|11231.6|11246.6|11229.3|0
1640920560000|2021-12-31 03:16:00|11246.4|11231.4|11246.4|11231.4|11246.4|11231.4|11246.4|11231.4|0
1640920570000|2021-12-31 03:16:10|11254|11229|11249.3|11234.3|11254|11234.3|11246.6|11229|0
1640920590000|2021-12-31 03:16:30|11246.6|11231.6|11254.2|11229.2|11254.2|11231.6|11246.6|11229.2|0
1640920600000|2021-12-31 03:16:40|11246.4|11231.4|11246.3|11231.3|11254.5|11231.4|11246.3|11229.5|0
1640920610000|2021-12-31 03:16:50|11246.4|11231.4|11246.6|11231.6|11246.6|11231.6|11246.4|11231.4|0
1640920650000|2021-12-31 03:17:30|11254.5|11229.5|11254.5|11229.5|11254.5|11231.6|11246.6|11229.5|0
1640920660000|2021-12-31 03:17:40|11246.6|11231.6|11246.4|11231.4|11254.5|11231.6|11246.4|11229.5|0
1640920670000|2021-12-31 03:17:50|11254.5|11229.5|11254.5|11229.5|11254.5|11231.9|11246.6|11229.5|0
1640920680000|2021-12-31 03:18:00|11246.6|11231.6|11254.5|11229.5|11254.5|11231.6|11246.6|11229.5|0
1640920700000|2021-12-31 03:18:20|11246.9|11231.9|11246.7|11231.7|11246.9|11231.9|11246.7|11231.7|0
1640920720000|2021-12-31 03:18:40|11246.9|11231.9|11246.9|11231.9|11246.9|11231.9|11246.9|11231.9|0
1640920730000|2021-12-31 03:18:50|11254.5|11229.5|11246.7|11231.7|11254.5|11234.3|11246.7|11229.3|0
1640920740000|2021-12-31 03:19:00|11246.9|11231.9|11251.9|11226.9|11254.5|11231.9|11246.7|11226.9|0
1640920750000|2021-12-31 03:19:10|11254.3|11229.3|11254.8|11229.8|11254.8|11231.7|11246.7|11229.3|0
1640920760000|2021-12-31 03:19:20|11246.9|11231.9|11246.9|11231.9|11246.9|11231.9|11246.9|11231.9|0
1640920770000|2021-12-31 03:19:30|11254.8|11229.8|11254.8|11229.8|11254.8|11231.9|11246.9|11229.8|0
1640920780000|2021-12-31 03:19:40|11246.9|11231.9|11248.2|11233.2|11254.5|11233.2|11246.9|11229.5|0
1640920790000|2021-12-31 03:19:50|11247.9|11232.9|11250.3|11235.3|11255.5|11235.3|11247.7|11230.5|0
1640920800000|2021-12-31 03:20:00|11247.7|11232.7|11255.3|11230.3|11255.3|11233.2|11247.7|11228.2|0
1640920810000|2021-12-31 03:20:10|11255|11230|11255|11230|11255|11230|11255|11230|0
1640920820000|2021-12-31 03:20:20|11254.2|11229.2|11254.5|11229.5|11254.5|11229.5|11254.2|11229.2|0
1640920840000|2021-12-31 03:20:40|11247.2|11232.2|11254.8|11229.8|11254.8|11232.2|11247.2|11229.8|0
1640920850000|2021-12-31 03:20:50|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|0
1640920860000|2021-12-31 03:21:00|11247.2|11232.2|11246.7|11231.7|11247.2|11232.2|11246.7|11231.7|0
1640920870000|2021-12-31 03:21:10|11253.1|11228.1|11245.6|11230.6|11253.4|11232|11245.6|11228.1|0
1640920890000|2021-12-31 03:21:30|11252.9|11227.9|11253.6|11228.6|11253.6|11228.6|11252.9|11227.9|0
1640920910000|2021-12-31 03:21:50|11247.2|11232.2|11252|11227|11253.4|11232.2|11247.2|11227|0
1640920920000|2021-12-31 03:22:00|11253.6|11228.6|11253.6|11228.6|11253.6|11228.6|11253.6|11228.6|0
1640920950000|2021-12-31 03:22:30|11253.1|11228.1|11252.8|11227.8|11253.6|11228.6|11252.8|11227.8|0
1640920970000|2021-12-31 03:22:50|11253.6|11228.6|11253.6|11228.6|11253.6|11232.6|11247.6|11227.8|0
1640920980000|2021-12-31 03:23:00|11252.8|11227.8|11247.6|11232.6|11253.6|11232.6|11247.6|11227.8|0
1640920990000|2021-12-31 03:23:10|11253.6|11228.6|11247.8|11232.8|11253.6|11233.6|11247.6|11228.1|0
1640921000000|2021-12-31 03:23:20|11253.6|11228.6|11253.6|11228.6|11253.6|11232.8|11247.6|11228.6|0
1640921010000|2021-12-31 03:23:30|11247.8|11232.8|11247.6|11232.6|11253.6|11232.8|11247.6|11228.6|0
1640921030000|2021-12-31 03:23:50|11253.6|11228.6|11253.4|11228.4|11253.6|11233.6|11247.5|11227.5|0
1640921040000|2021-12-31 03:24:00|11253.6|11228.6|11247.5|11232.5|11253.6|11232.5|11247.5|11228.6|0
1640921050000|2021-12-31 03:24:10|11253.6|11228.6|11247.5|11232.5|11253.6|11232.5|11247.5|11228.4|0
1640921060000|2021-12-31 03:24:20|11254.2|11229.2|11254.2|11229.2|11254.2|11229.2|11254.2|11229.2|0
1640921070000|2021-12-31 03:24:30|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|0
1640921080000|2021-12-31 03:24:40|11254.2|11229.2|11254.2|11229.2|11254.2|11232.8|11247.8|11229.2|0
1640921090000|2021-12-31 03:24:50|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|0
1640921110000|2021-12-31 03:25:10|11248.8|11233.8|11248.8|11233.8|11248.8|11233.8|11248.8|11233.8|0
1640921130000|2021-12-31 03:25:30|11249|11234|11249|11234|11249|11234|11248.3|11233.3|0
1640921140000|2021-12-31 03:25:40|11255.3|11230.3|11255.2|11230.2|11255.3|11235.3|11248.5|11230.2|0
1640921150000|2021-12-31 03:25:50|11248.7|11233.7|11248.7|11233.7|11248.7|11233.7|11248.7|11233.7|0
1640921160000|2021-12-31 03:26:00|11255.2|11230.2|11255.2|11230.2|11255.2|11230.2|11255.2|11230.2|0
1640921170000|2021-12-31 03:26:10|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|0
1640921190000|2021-12-31 03:26:30|11255|11230|11255.2|11230.2|11255.2|11230.2|11255|11230|0
1640921220000|2021-12-31 03:27:00|11247.2|11232.2|11254.7|11229.7|11254.7|11232.2|11247.2|11229.7|0
1640921230000|2021-12-31 03:27:10|11256.3|11231.3|11255.3|11230.3|11256.3|11233.4|11247.7|11230.3|1
1640921240000|2021-12-31 03:27:20|11255.5|11230.5|11254.7|11229.7|11255.5|11230.5|11254.7|11229.7|1
1640921250000|2021-12-31 03:27:30|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|0
1640921330000|2021-12-31 03:28:50|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|0
1640921350000|2021-12-31 03:29:10|11255|11230|11247.9|11232.9|11255|11232.9|11247.9|11230|0
1640921360000|2021-12-31 03:29:20|11255.2|11230.2|11255.2|11230.2|11255.2|11230.2|11255.2|11230.2|0
1640921390000|2021-12-31 03:29:50|11248.7|11233.7|11248.7|11233.7|11255.2|11233.7|11248.7|11230.2|0
1640921400000|2021-12-31 03:30:00|11255.2|11230.2|11253.7|11228.7|11255.2|11230.2|11253.7|11228.7|0
1640921410000|2021-12-31 03:30:10|11255.2|11230.2|11255.2|11230.2|11255.2|11230.2|11255.2|11230.2|0
1640921420000|2021-12-31 03:30:20|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|0
1640921430000|2021-12-31 03:30:30|11251.8|11236.8|11251.7|11236.7|11252.2|11237.2|11251.7|11236.7|0
1640921450000|2021-12-31 03:30:50|11255.7|11230.7|11251.2|11236.2|11255.7|11236.2|11251.2|11230.7|0
1640921460000|2021-12-31 03:31:00|11255.7|11230.7|11255.7|11230.7|11256.1|11236.7|11251.3|11230.7|0
1640921540000|2021-12-31 03:32:20|11251|11236|11251|11236|11251|11236|11251|11236|0
1640921550000|2021-12-31 03:32:30|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|0
1640921850000|2021-12-31 03:37:30|11254.6|11229.6|11254.9|11229.9|11254.9|11229.9|11254.6|11229.6|0
1640921860000|2021-12-31 03:37:40|11254.4|11229.4|11254.4|11229.4|11254.4|11229.4|11254.4|11229.4|0
1640922160000|2021-12-31 03:42:40|11254.1|11229.1|11254.1|11229.1|11254.1|11229.1|11254.1|11229.1|0
1640922170000|2021-12-31 03:42:50|11254.4|11229.4|11254.4|11229.4|11254.4|11229.4|11254.4|11229.4|0
1640922360000|2021-12-31 03:46:00|11252.3|11214.8|11252.3|11214.8|11252.3|11214.8|11252.3|11214.8|40
1640922370000|2021-12-31 03:46:10|11252.6|11215.1|11252.8|11215.3|11252.8|11215.3|11252.6|11215.1|0
1640922380000|2021-12-31 03:46:20|||||||||4
1640922410000|2021-12-31 03:46:50|11253.3|11215.8|11253.3|11215.8|11253.3|11215.8|11253.3|11215.8|5
1640922420000|2021-12-31 03:47:00|11253.8|11216.3|11253.8|11216.3|11253.8|11216.3|11253.8|11216.3|0
1640922460000|2021-12-31 03:47:40|11253.5|11216|11254.2|11216.7|11254.2|11216.7|11253.5|11216|0
1640922470000|2021-12-31 03:47:50|11253.4|11215.9|11252.8|11215.3|11253.4|11215.9|11252.8|11215.3|0
1640922480000|2021-12-31 03:48:00|11253.1|11215.6|11253.1|11215.6|11253.1|11215.6|11253.1|11215.6|0
1640922520000|2021-12-31 03:48:40|11253.4|11215.9|11253.7|11216.2|11253.7|11216.2|11253.4|11215.9|0
1640922540000|2021-12-31 03:49:00|11253.4|11215.9|11253.6|11216.1|11253.9|11216.4|11253.4|11215.9|0
1640922560000|2021-12-31 03:49:20|11254.1|11216.6|11254.1|11216.6|11254.1|11216.6|11254.1|11216.6|0
1640922580000|2021-12-31 03:49:40|11254.6|11217.1|11254.6|11217.1|11254.6|11217.1|11254.6|11217.1|0
1640922600000|2021-12-31 03:50:00|11246.3|11231.3|11246.3|11231.3|11246.3|11231.3|11246.3|11231.3|0
1640922610000|2021-12-31 03:50:10|11248.3|11233.3|11248.3|11233.3|11248.3|11233.3|11248.3|11233.3|0
1640922620000|2021-12-31 03:50:20|11248|11233|11247.8|11232.8|11248|11233|11247.8|11232.8|0
1640922630000|2021-12-31 03:50:30|11248|11233|11248.3|11233.3|11253.9|11233.3|11248|11228.9|0
1640922640000|2021-12-31 03:50:40|11248|11233|11253.9|11228.9|11253.9|11233.3|11248|11228.6|0
1640922690000|2021-12-31 03:51:30|11253.6|11228.6|11253.6|11228.6|11253.6|11228.6|11253.6|11228.6|0
1640922750000|2021-12-31 03:52:30|11253.9|11228.9|11253.9|11228.9|11253.9|11228.9|11253.9|11228.9|0
1640922970000|2021-12-31 03:56:10|11238.2|11223.2|11237.7|11222.7|11238.2|11223.2|11237.7|11222.7|1
1640922990000|2021-12-31 03:56:30|11246.6|11221.6|11248.4|11223.4|11248.4|11223.4|11242.7|11217.7|0
1640923000000|2021-12-31 03:56:40|11253.5|11216|11253.5|11216|11253.5|11216|11253.5|11216|8
1640923010000|2021-12-31 03:56:50|11252.7|11215.2|11252.7|11215.2|11252.7|11215.2|11252.7|11215.2|5
1640923020000|2021-12-31 03:57:00|||||||||13
1640923030000|2021-12-31 03:57:10|11252.2|11214.7|11251.6|11214.1|11252.2|11214.7|11251.6|11214.1|1
1640923040000|2021-12-31 03:57:20|11231.8|11216.8|11229.8|11214.8|11231.8|11216.8|11229.8|11214.8|1
1640923060000|2021-12-31 03:57:40|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|0
1640923140000|2021-12-31 03:59:00|11229.8|11214.8|11232.8|11217.8|11232.8|11217.8|11229.8|11214.8|2
1640923150000|2021-12-31 03:59:10|11234.6|11219.6|11234.6|11219.6|11234.6|11219.6|11234.6|11219.6|0
1640923170000|2021-12-31 03:59:30|11240.2|11215.2|11240.2|11215.2|11240.2|11215.2|11240.2|11215.2|0
1640923200000|2021-12-31 04:00:00|11240.8|11215.8|11240.8|11215.8|11240.8|11215.8|11240.8|11215.8|0
1640923230000|2021-12-31 04:00:30|11241.4|11216.4|11242|11217|11242|11217|11241.4|11216.4|0
1640923310000|2021-12-31 04:01:50|11245.1|11220.1|11245.1|11220.1|11245.1|11220.1|11245.1|11220.1|0
1640923360000|2021-12-31 04:02:40|11246.5|11221.5|11246.5|11221.5|11246.5|11221.5|11246.5|11221.5|0
1640923410000|2021-12-31 04:03:30|11246.9|11221.9|11246.9|11221.9|11246.9|11221.9|11246.9|11221.9|0
1640923420000|2021-12-31 04:03:40|11247.2|11222.2|11247.2|11222.2|11247.2|11222.2|11247.2|11222.2|0
1640923600000|2021-12-31 04:06:40|11247.6|11222.6|11247.6|11222.6|11247.6|11222.6|11247.6|11222.6|0
1640923720000|2021-12-31 04:08:40|11247.3|11222.3|11247.3|11222.3|11247.3|11222.3|11247.3|11222.3|0
1640923730000|2021-12-31 04:08:50|11247.6|11222.6|11247.6|11222.6|11247.6|11222.6|11247.6|11222.6|0
1640923760000|2021-12-31 04:09:20|11247.3|11222.3|11247.6|11222.6|11247.6|11222.6|11247.3|11222.3|0
1640923910000|2021-12-31 04:11:50|11247.9|11222.9|11255.5|11218|11256.1|11223.1|11247.9|11218|0
1640923920000|2021-12-31 04:12:00|11256.1|11218.6|11255.2|11217.7|11256.1|11218.6|11255.2|11217.7|0
1640924250000|2021-12-31 04:17:30|11248.7|11223.7|11248.7|11223.7|11248.7|11223.7|11248.7|11223.7|0
1640924260000|2021-12-31 04:17:40|11255.2|11217.7|11248.7|11223.7|11255.2|11223.7|11248.7|11217.7|0
1640924350000|2021-12-31 04:19:10|11255.2|11217.7|11255.2|11217.7|11255.2|11217.7|11255.2|11217.7|0
1640924740000|2021-12-31 04:25:40|11248.6|11223.6|11248.6|11223.6|11248.6|11223.6|11248.6|11223.6|0
1640924890000|2021-12-31 04:28:10|11255.2|11217.7|11255.2|11217.7|11255.2|11217.7|11255.2|11217.7|0
1640925190000|2021-12-31 04:33:10|11248.6|11223.6|11248.6|11223.6|11248.6|11223.6|11248.6|11223.6|0
1640925200000|2021-12-31 04:33:20|11255.2|11217.7|11255.2|11217.7|11255.2|11217.7|11255.2|11217.7|0
1640925510000|2021-12-31 04:38:30|11248.6|11223.6|11255.2|11217.7|11255.2|11223.6|11248.6|11217.7|0
1640925620000|2021-12-31 04:40:20|11256|11218.5|11255.7|11218.2|11256|11218.5|11255.7|11218.2|0
1640925670000|2021-12-31 04:41:10|11256|11218.5|11256|11218.5|11256|11218.5|11256|11218.5|0
1640925680000|2021-12-31 04:41:20|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640925980000|2021-12-31 04:46:20|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|0
1640926080000|2021-12-31 04:48:00|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|0
1640926380000|2021-12-31 04:53:00|11255.4|11217.9|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640926680000|2021-12-31 04:58:00|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|0
1640926690000|2021-12-31 04:58:10|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|0
1640927120000|2021-12-31 05:05:20|11255.4|11217.9|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640927140000|2021-12-31 05:05:40|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|0
1640927160000|2021-12-31 05:06:00|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|0
1640927470000|2021-12-31 05:11:10|11255.4|11217.9|11255.7|11218.2|11255.7|11218.2|11255.4|11217.9|0
1640927590000|2021-12-31 05:13:10|11256|11218.5|11256.2|11218.7|11256.2|11218.7|11256|11218.5|0
1640927600000|2021-12-31 05:13:20|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|11255.7|11218.2|0
1640927640000|2021-12-31 05:14:00|11236.7|11221.7|11236.7|11221.7|11236.7|11221.7|11236.7|11221.7|2
1640927650000|2021-12-31 05:14:10|11233.7|11218.7|11233.7|11218.7|11233.7|11218.7|11233.7|11218.7|0
1640927700000|2021-12-31 05:15:00|11241|11226|11246.3|11221.3|11246.3|11226|11241|11221.3|1
1640927730000|2021-12-31 05:15:30|11246.8|11221.8|11246.8|11221.8|11246.8|11221.8|11246.8|11221.8|0
1640927770000|2021-12-31 05:16:10|11247.4|11222.4|11247.4|11222.4|11247.4|11222.4|11247.4|11222.4|0
1640927830000|2021-12-31 05:17:10|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|11255.4|11217.9|0
1640927840000|2021-12-31 05:17:20|11255.7|11218.2|11255.4|11217.9|11255.7|11218.2|11255.4|11217.9|0
1640928330000|2021-12-31 05:25:30|11255.3|11217.8|11255.3|11217.8|11255.3|11217.8|11255.3|11217.8|0
1640928430000|2021-12-31 05:27:10|11250.6|11225.6|11250.6|11225.6|11250.6|11225.6|11250.6|11225.6|0
1640928500000|2021-12-31 05:28:20|11250.9|11225.9|11251.1|11226.1|11251.1|11226.1|11250.9|11225.9|0
1640929030000|2021-12-31 05:37:10|11250.2|11225.2|11249.7|11224.7|11250.2|11225.2|11249.7|11224.7|1
1640929050000|2021-12-31 05:37:30|11250.2|11225.2|11250.5|11225.5|11257.3|11227.8|11241.6|11219.8|1
1640929060000|2021-12-31 05:37:40|11257.9|11220.4|11244.3|11229.3|11257.9|11230.5|11241.6|11220.4|1
1640929080000|2021-12-31 05:38:00|11244.1|11229.1|11244.3|11229.3|11244.3|11229.3|11244.1|11229.1|1
1640929090000|2021-12-31 05:38:10|11257.9|11220.4|11250.5|11225.5|11257.9|11226.1|11250.5|11220.4|1
1640929100000|2021-12-31 05:38:20|11251.1|11226.1|11250.2|11225.2|11251.1|11226.1|11250.2|11225.2|0
1640929110000|2021-12-31 05:38:30|11244.6|11229.6|11250.2|11225.2|11250.2|11229.6|11244.4|11225|0
1640929170000|2021-12-31 05:39:30|11251.6|11226.6|11252.6|11227.6|11260.1|11227.6|11251.6|11222.4|0
1640929180000|2021-12-31 05:39:40|11252.8|11227.8|11252.8|11227.8|11252.8|11227.8|11252.8|11227.8|0
1640929190000|2021-12-31 05:39:50|11260.5|11223|11260.3|11222.8|11260.5|11223|11260.3|11222.8|0
1640929200000|2021-12-31 05:40:00|11260|11222.5|11260|11222.5|11260|11222.5|11260|11222.5|0
1640929220000|2021-12-31 05:40:20|11261.2|11223.7|11261.2|11223.7|11261.2|11223.7|11261.2|11223.7|0
1640929230000|2021-12-31 05:40:30|11260.4|11222.9|11260.4|11222.9|11261.2|11227.9|11252.3|11222.9|0
1640929270000|2021-12-31 05:41:10|11260.6|11223.1|11260.6|11223.1|11260.6|11223.1|11260.6|11223.1|0
1640929280000|2021-12-31 05:41:20|11262.6|11225.1|11260.9|11223.4|11262.6|11225.1|11260.9|11223.4|0
1640929320000|2021-12-31 05:42:00|11245.8|11230.8|11261.1|11223.6|11261.1|11230.8|11245.8|11223.6|0
1640929350000|2021-12-31 05:42:30|11261.9|11224.4|11252.3|11227.3|11262.6|11229.2|11252.3|11224.4|0
1640929360000|2021-12-31 05:42:40|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|0
1640929380000|2021-12-31 05:43:00|11246.3|11231.3|11260.7|11223.2|11260.7|11231.3|11245.8|11221.9|0
1640929400000|2021-12-31 05:43:20|11261.5|11224|11260.7|11223.2|11261.5|11224|11260.7|11223.2|0
1640929410000|2021-12-31 05:43:30|11256.2|11231.2|11256.2|11231.2|11256.2|11231.2|11256.2|11231.2|0
1640929440000|2021-12-31 05:44:00|11246.1|11231.1|11246.1|11231.1|11256.2|11231.2|11246.1|11231.1|1
1640929450000|2021-12-31 05:44:10|11254.4|11229.4|11255.4|11230.4|11255.4|11230.4|11244.6|11229.4|2
1640929460000|2021-12-31 05:44:20|11255.1|11230.1|11255.9|11230.9|11255.9|11230.9|11255.1|11230.1|0
1640929470000|2021-12-31 05:44:30|11255.6|11230.6|11252.1|11237.1|11257.1|11237.1|11251.5|11230.6|0
1640929480000|2021-12-31 05:44:40|11251.1|11236.1|11251.1|11236.1|11251.1|11236.1|11251.1|11236.1|0
1640929500000|2021-12-31 05:45:00|11250.1|11235.1|11255.6|11230.6|11255.6|11235.1|11250.1|11230.4|2
1640929510000|2021-12-31 05:45:10|11250.3|11235.3|11250.6|11235.6|11250.6|11235.6|11250.3|11235.3|0
1640929520000|2021-12-31 05:45:20|11250.1|11235.1|11250.1|11235.1|11250.1|11235.1|11250.1|11235.1|0
1640929540000|2021-12-31 05:45:40|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|0
1640929560000|2021-12-31 05:46:00|11249.6|11234.6|11249.6|11234.6|11249.6|11234.6|11249.6|11234.6|0
1640929580000|2021-12-31 05:46:20|11247.1|11232.1|11247.6|11232.6|11247.6|11232.6|11247.1|11232.1|0
1640929590000|2021-12-31 05:46:30|11249.6|11234.6|11249.6|11234.6|11249.6|11234.6|11249.6|11234.6|0
1640929600000|2021-12-31 05:46:40|11249.4|11234.4|11249.7|11234.7|11249.7|11234.7|11249.4|11234.4|0
1640929610000|2021-12-31 05:46:50|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|0
1640929620000|2021-12-31 05:47:00|11256.7|11231.7|11256.7|11231.7|11256.7|11231.7|11256.7|11231.7|1
1640929640000|2021-12-31 05:47:20|11250.5|11235.5|11250.5|11235.5|11250.5|11235.5|11250.5|11235.5|0
1640929650000|2021-12-31 05:47:30|11248.1|11233.1|11250.5|11235.5|11250.5|11235.5|11248.1|11233.1|0
1640929660000|2021-12-31 05:47:40|11256.7|11231.7|11256.7|11231.7|11256.7|11231.7|11256.7|11231.7|0
1640929670000|2021-12-31 05:47:50|11256.1|11231.1|11257.4|11232.4|11257.6|11232.6|11256.1|11231.1|0
1640929710000|2021-12-31 05:48:30|11250.9|11235.9|11250.9|11235.9|11250.9|11235.9|11250.9|11235.9|0
1640929720000|2021-12-31 05:48:40|11250.1|11235.1|11257.4|11232.4|11257.4|11235.1|11250.1|11232.4|2
1640929730000|2021-12-31 05:48:50|11258|11233|11258|11233|11258|11233|11258|11233|2
1640929750000|2021-12-31 05:49:10|11266.9|11229.4|11270.9|11233.4|11270.9|11233.4|11266.9|11229.4|6
1640929760000|2021-12-31 05:49:20|11269.4|11231.9|11269|11231.5|11270.3|11232.8|11268.9|11231.4|1
1640929770000|2021-12-31 05:49:30|11269.7|11232.2|11269.1|11231.6|11269.7|11232.2|11268.8|11231.3|0
1640929780000|2021-12-31 05:49:40|11268.5|11231|11268.5|11231|11268.5|11231|11268.5|11231|0
1640929790000|2021-12-31 05:49:50|11268.8|11231.3|11268.8|11231.3|11268.8|11231.3|11268.8|11231.3|0
1640929800000|2021-12-31 05:50:00|11269.6|11232.1|11270.9|11233.4|11270.9|11233.4|11269.6|11232.1|0
1640929820000|2021-12-31 05:50:20|11270.8|11233.3|11270.5|11233|11271.4|11233.9|11270.5|11233|0
1640929830000|2021-12-31 05:50:30|11270.3|11232.8|11268.5|11231|11271|11239.8|11252.1|11231|2
1640929840000|2021-12-31 05:50:40|11269.1|11231.6|11269.4|11231.9|11269.4|11231.9|11269.1|11231.6|0
1640929850000|2021-12-31 05:50:50|11268.9|11231.4|11251.1|11236.1|11269.4|11238.8|11251.1|11231.4|0
1640929860000|2021-12-31 05:51:00|11262.1|11237.1|11271.2|11246.2|11277.6|11247.6|11249.1|11227.3|1
1640929870000|2021-12-31 05:51:10|11270.3|11245.3|11265.6|11250.6|11270.3|11250.6|11265.6|11245.1|0
1640929890000|2021-12-31 05:51:30|11265.4|11250.4|11264.3|11249.3|11269|11250.4|11258.6|11243.6|6
1640929900000|2021-12-31 05:51:40|11265.2|11250.2|11259.6|11244.6|11270.3|11250.6|11258.1|11243.1|3
1640929910000|2021-12-31 05:51:50|11258.1|11243.1|11264.1|11239.1|11264.1|11246.6|11256.6|11238.1|0
1640929920000|2021-12-31 05:52:00|11271.1|11233.6|11257.8|11242.8|11274.6|11242.8|11256.1|11232.8|5
1640929930000|2021-12-31 05:52:10|11256.1|11241.1|11264.1|11239.1|11271.2|11241.6|11256.1|11233.3|0
1640929940000|2021-12-31 05:52:20|11271|11233.5|11263.7|11238.7|11271|11239.8|11263.7|11233.3|0
1640929950000|2021-12-31 05:52:30|11270.8|11233.3|11273.4|11235.9|11273.4|11239.3|11262.9|11232.8|4
1640929960000|2021-12-31 05:52:40|11274.8|11237.3|11272.9|11235.4|11274.8|11237.3|11272.6|11235.1|0
1640929970000|2021-12-31 05:52:50|11273.2|11235.7|11271.5|11234|11273.2|11235.7|11271.5|11234|0
1640929980000|2021-12-31 05:53:00|11270|11232.5|11270|11232.5|11270|11232.5|11270|11232.5|0
1640929990000|2021-12-31 05:53:10|11269.4|11231.9|11271|11233.5|11271.3|11238.3|11262.5|11231.5|1
1640930000000|2021-12-31 05:53:20|11273.5|11236|11269.2|11231.7|11274.9|11251.4|11266.4|11231.7|1
1640930010000|2021-12-31 05:53:30|11268.9|11231.4|11267.4|11229.9|11268.9|11231.4|11267.2|11229.7|8
1640930020000|2021-12-31 05:53:40|11266.8|11229.3|11273|11235.5|11273|11237.1|11261.2|11229.3|3
1640930030000|2021-12-31 05:53:50|11270.1|11232.6|11264.1|11239.1|11270.1|11239.1|11263.7|11230.5|2
1640930040000|2021-12-31 05:54:00|11271.2|11233.7|11264.1|11239.1|11272.3|11239.9|11264.1|11233.3|0
1640930050000|2021-12-31 05:54:10|11271.5|11234|11270.8|11233.3|11271.9|11234.4|11270.3|11232.8|0
1640930060000|2021-12-31 05:54:20|11270.3|11232.8|11269.4|11231.9|11270.3|11232.8|11269.2|11231.7|0
1640930070000|2021-12-31 05:54:30|||||||||2
1640930090000|2021-12-31 05:54:50|11255.8|11240.8|11255.8|11240.8|11255.8|11240.8|11255.8|11240.8|0
1640930100000|2021-12-31 05:55:00|11254.6|11239.6|11269.8|11232.3|11269.8|11239.6|11254.6|11232.3|0
1640930110000|2021-12-31 05:55:10|11270.8|11233.3|11270.8|11233.3|11270.8|11233.3|11270.8|11233.3|0
1640930120000|2021-12-31 05:55:20|11274.4|11236.9|11275.2|11237.7|11275.2|11237.7|11274.4|11236.9|0
1640930130000|2021-12-31 05:55:30|11274.6|11237.1|11273.9|11236.4|11275.2|11243|11254.7|11236.1|2
1640930140000|2021-12-31 05:55:40|11273.6|11236.1|11274.2|11236.7|11274.5|11237|11273.6|11236.1|0
1640930150000|2021-12-31 05:55:50|11275.1|11237.6|11275.1|11237.6|11275.1|11237.6|11275.1|11237.6|0
1640930190000|2021-12-31 05:56:30|11275.3|11237.8|11271.4|11233.9|11275.3|11239.6|11254.6|11233.9|4
1640930200000|2021-12-31 05:56:40|11275.3|11237.8|11274.8|11237.3|11275.3|11237.8|11274.8|11237.3|0
1640930210000|2021-12-31 05:56:50|11268.9|11243.9|11269.1|11244.1|11269.1|11244.1|11268.9|11243.9|0
1640930220000|2021-12-31 05:57:00|11267.1|11242.1|11253.1|11238.1|11269.3|11242.1|11252.1|11231.3|0
1640930230000|2021-12-31 05:57:10|11252.6|11237.6|11258.1|11243.1|11260.8|11243.1|11252.6|11235.8|0
1640930240000|2021-12-31 05:57:20|11263.6|11238.6|11269.6|11232.1|11269.6|11240.3|11253.1|11232.1|0
1640930250000|2021-12-31 05:57:30|11269|11231.5|11269.9|11232.4|11269.9|11232.4|11269|11231.5|0
1640930260000|2021-12-31 05:57:40|11270.5|11233|11270.2|11232.7|11270.5|11233|11270.2|11232.7|0
1640930270000|2021-12-31 05:57:50|11270.1|11232.6|11270.5|11233|11270.5|11233|11269.8|11232.3|0
1640930280000|2021-12-31 05:58:00|11270.3|11232.8|11270.5|11233|11270.5|11233|11269.8|11232.3|0
1640930320000|2021-12-31 05:58:40|11274.1|11236.6|11274.2|11236.7|11274.2|11236.7|11273.6|11236.1|1
1640930330000|2021-12-31 05:58:50|11273.3|11235.8|11271.7|11234.2|11274.2|11236.7|11271.7|11234.2|0
1640930340000|2021-12-31 05:59:00|11270.6|11233.1|11270.1|11232.6|11272.7|11240.6|11253.8|11232.6|2
1640930350000|2021-12-31 05:59:10|11270.6|11233.1|11270.6|11233.1|11270.6|11233.1|11270.6|11233.1|0
1640930370000|2021-12-31 05:59:30|11270.8|11233.3|11263.6|11238.6|11270.8|11238.6|11263.2|11232.8|0
1640930380000|2021-12-31 05:59:40|11270.8|11233.3|11263.2|11238.2|11270.8|11238.6|11263.2|11232.8|0
1640930390000|2021-12-31 05:59:50|11262.7|11237.7|11259.5|11244.5|11270.8|11244.5|11257.4|11232.6|0
1640930400000|2021-12-31 06:00:00|11256.2|11241.2|11269.3|11231.8|11271|11244.7|11255.7|11231.8|0
1640930410000|2021-12-31 06:00:10|11271.2|11233.7|11271.2|11233.7|11271.2|11233.7|11271.2|11233.7|0
1640930420000|2021-12-31 06:00:20|11270.7|11233.2|11270.7|11233.2|11270.7|11233.2|11270.7|11233.2|0
1640930460000|2021-12-31 06:01:00|11262.9|11237.9|11262.9|11237.9|11262.9|11237.9|11262.9|11237.9|0
1640930470000|2021-12-31 06:01:10|11256.8|11241.8|11256.8|11241.8|11256.8|11241.8|11256.8|11241.8|0
1640930480000|2021-12-31 06:01:20|11270.1|11232.6|11256.8|11241.8|11270.1|11241.8|11256.8|11232.6|0
1640930490000|2021-12-31 06:01:30|11256|11241|11270.8|11233.3|11270.8|11241|11256|11233.3|0
1640930500000|2021-12-31 06:01:40|11256|11241|11256|11241|11256|11241|11256|11241|0
1640930510000|2021-12-31 06:01:50|11269.3|11231.8|11261.5|11236.5|11269.3|11236.5|11261.5|11231.8|0
1640930520000|2021-12-31 06:02:00|11269.5|11232|11269.5|11232|11269.5|11232|11269.5|11232|0
1640930530000|2021-12-31 06:02:10|11255.5|11240.5|11261.9|11236.9|11270.2|11241.9|11255.5|11232.7|1
1640930550000|2021-12-31 06:02:30|11260.5|11235.5|11270.2|11232.7|11270.2|11235.5|11260.5|11232.7|0
1640930570000|2021-12-31 06:02:50|11270.5|11233|11270.5|11233|11270.5|11233|11270.5|11233|3
1640930640000|2021-12-31 06:04:00|11270.4|11232.9|11270.1|11232.6|11271.4|11240.7|11264.7|11231.9|0
1640930650000|2021-12-31 06:04:10|11265.7|11240.7|11265.2|11240.2|11270.1|11240.7|11265|11232.6|0
1640930660000|2021-12-31 06:04:20|11264.7|11239.7|11265.2|11240.2|11265.2|11240.2|11264.7|11239.7|0
1640930680000|2021-12-31 06:04:40|11265|11240|11265|11240|11265|11240|11265|11240|0
1640930710000|2021-12-31 06:05:10|11265.5|11240.5|11265.7|11240.7|11265.7|11240.7|11265.5|11240.5|0
1640930730000|2021-12-31 06:05:30|11265.5|11240.5|11265.5|11240.5|11265.5|11240.5|11265.5|11240.5|0
1640930800000|2021-12-31 06:06:40|11265.7|11240.7|11265.7|11240.7|11265.7|11240.7|11265.7|11240.7|0
1640930810000|2021-12-31 06:06:50|11265.2|11240.2|11265|11240|11266.2|11241.2|11265|11240|2
1640930820000|2021-12-31 06:07:00|11266.2|11241.2|11265.7|11240.7|11266.2|11241.2|11265.7|11240.7|0
1640930840000|2021-12-31 06:07:20|||||||||2
1640930880000|2021-12-31 06:08:00|11266.2|11241.2|11266.5|11241.5|11267.2|11242.2|11265.7|11240.7|0
1640930890000|2021-12-31 06:08:10|11267.2|11242.2|11266.7|11241.7|11267.2|11242.2|11265.7|11240.7|0
1640930920000|2021-12-31 06:08:40|11265.7|11240.7|11265.9|11240.9|11267.2|11242.2|11265.2|11240.2|1
1640930940000|2021-12-31 06:09:00|11265.7|11240.7|11265.7|11240.7|11265.7|11240.7|11265.7|11240.7|0
1640930950000|2021-12-31 06:09:10|11266|11241|11266.2|11241.2|11266.2|11241.2|11266|11241|0
1640930960000|2021-12-31 06:09:20|11267.1|11242.1|11267.1|11242.1|11267.7|11242.7|11267.1|11242.1|0
1640930970000|2021-12-31 06:09:30|11266.7|11241.7|11266.2|11241.2|11266.7|11241.7|11266.2|11241.2|0
1640930980000|2021-12-31 06:09:40|11266.7|11241.7|11266.7|11241.7|11266.7|11241.7|11266.7|11241.7|0
1640930990000|2021-12-31 06:09:50|11266.2|11241.2|11266.2|11241.2|11266.2|11241.2|11266.2|11241.2|2
1640931020000|2021-12-31 06:10:20|11260.7|11245.7|11260.7|11245.7|11260.7|11245.7|11260.7|11245.7|0
1640931050000|2021-12-31 06:10:50|||||||||8
1640931100000|2021-12-31 06:11:40|11256.3|11241.3|11260.7|11245.7|11260.7|11245.7|11253.2|11238.2|2
1640931150000|2021-12-31 06:12:30|11263.5|11248.5|11261.2|11246.2|11263.5|11248.5|11261.2|11246.2|2
1640931170000|2021-12-31 06:12:50|||||||||4
1640931200000|2021-12-31 06:13:20|11260.9|11245.9|11260.9|11245.9|11260.9|11245.9|11260.9|11245.9|0
1640931210000|2021-12-31 06:13:30|11260.1|11245.1|11260.1|11245.1|11260.1|11245.1|11260.1|11245.1|0
1640931220000|2021-12-31 06:13:40|11258.8|11243.8|11258.6|11243.6|11258.8|11243.8|11258.6|11243.6|1
1640931230000|2021-12-31 06:13:50|11259.6|11244.6|11258.2|11243.2|11259.6|11244.6|11258.2|11243.2|1
1640931240000|2021-12-31 06:14:00|11259.6|11244.6|11259.6|11244.6|11259.6|11244.6|11259.6|11244.6|0
1640931250000|2021-12-31 06:14:10|11259|11244|11257.2|11242.2|11259|11244|11257.2|11242.2|0
1640931260000|2021-12-31 06:14:20|11255.2|11240.2|11252|11237|11256.1|11241.1|11252|11237|1
1640931270000|2021-12-31 06:14:30|11251.5|11236.5|11250.5|11235.5|11251.5|11236.5|11250.5|11235.5|0
1640931280000|2021-12-31 06:14:40|11251|11236|11251|11236|11251|11236|11251|11236|0
1640931290000|2021-12-31 06:14:50|11251.9|11236.9|11255.4|11240.4|11260.7|11243.3|11251.9|11235.7|3
1640931300000|2021-12-31 06:15:00|11254|11239|11252.7|11237.7|11254|11239|11252.7|11237.7|0
1640931310000|2021-12-31 06:15:10|11252.5|11237.5|11252.5|11237.5|11252.5|11237.5|11252.5|11237.5|0
1640931390000|2021-12-31 06:16:30|11252.7|11237.7|11252.7|11237.7|11252.7|11237.7|11252.7|11237.7|0
1640931410000|2021-12-31 06:16:50|11253.9|11238.9|11254.5|11239.5|11254.5|11239.5|11253.9|11238.9|0
1640931470000|2021-12-31 06:17:50|11255.6|11240.6|11264.3|11249.3|11264.3|11249.3|11255.6|11240.6|5
1640931490000|2021-12-31 06:18:10|11263.8|11248.8|11263.8|11248.8|11263.8|11248.8|11263.8|11248.8|0
1640931520000|2021-12-31 06:18:40|11262.9|11247.9|11263.8|11248.8|11263.8|11248.8|11262.3|11247.3|1
1640931530000|2021-12-31 06:18:50|11268.8|11253.8|11272.8|11257.8|11273.3|11258.3|11268.8|11253.8|2
1640931560000|2021-12-31 06:19:20|11273.3|11258.3|11275.8|11260.8|11279.7|11260.8|11273.3|11254.7|0
1640931570000|2021-12-31 06:19:30|11274.8|11259.8|11274.8|11259.8|11274.8|11259.8|11272.8|11257.8|3
1640931580000|2021-12-31 06:19:40|11275.1|11260.1|11276.8|11261.8|11276.8|11261.8|11275.1|11260.1|0
1640931590000|2021-12-31 06:19:50|11278.3|11263.3|11278.3|11263.3|11278.3|11263.3|11278.3|11263.3|0
1640931620000|2021-12-31 06:20:20|11279.1|11264.1|11279.8|11264.8|11279.8|11264.8|11279.1|11264.1|0
1640931640000|2021-12-31 06:20:40|11280.3|11265.3|11280.3|11265.3|11280.3|11265.3|11280.3|11265.3|0
1640931650000|2021-12-31 06:20:50|11280.8|11265.8|11279.3|11264.3|11280.8|11265.8|11279.3|11264.3|0
1640931710000|2021-12-31 06:21:50|11282.5|11267.5|11298.5|11261|11298.5|11267.5|11282.5|11261|1
1640931730000|2021-12-31 06:22:10|11299|11261.5|11294.2|11269.2|11299|11269.2|11294.2|11261.5|0
1640931740000|2021-12-31 06:22:20|11295.5|11270.5|11302.9|11265.4|11302.9|11270.5|11295.5|11265.4|1
1640931750000|2021-12-31 06:22:30|11297.2|11272.2|11297.2|11272.2|11297.2|11272.2|11297.2|11272.2|0
1640931760000|2021-12-31 06:22:40|11297.8|11272.8|11297.8|11272.8|11297.8|11272.8|11297.8|11272.8|0
1640931770000|2021-12-31 06:22:50|11303.8|11266.3|11296.5|11271.5|11303.8|11272.1|11296.3|11265.8|0
1640931780000|2021-12-31 06:23:00|11295.2|11270.2|11286.2|11271.2|11295.2|11273|11286.2|11269.7|0
1640931790000|2021-12-31 06:23:10|11293.3|11268.3|11285.7|11270.7|11293.3|11274.7|11285.7|11268.3|0
1640931800000|2021-12-31 06:23:20|11291.9|11266.9|11291.9|11266.9|11291.9|11266.9|11291.9|11266.9|0
1640931810000|2021-12-31 06:23:30|11292.5|11267.5|11293|11268|11295.2|11273.7|11287.5|11267.5|0
1640931820000|2021-12-31 06:23:40|11294.2|11269.2|11294.2|11269.2|11294.2|11269.2|11294.2|11269.2|0
1640931830000|2021-12-31 06:23:50|11287.5|11272.5|11286.2|11271.2|11287.5|11272.5|11286.2|11271.2|0
1640931840000|2021-12-31 06:24:00|11286.5|11271.5|11286.2|11271.2|11286.7|11271.7|11285.7|11270.7|1
1640931850000|2021-12-31 06:24:10|11293.7|11268.7|11292.7|11267.7|11293.7|11274.3|11288.7|11267.7|0
1640931860000|2021-12-31 06:24:20|11287.5|11272.5|11292.7|11267.7|11292.7|11272.5|11287.2|11267.7|0
1640931870000|2021-12-31 06:24:30|11293.6|11268.6|11287.7|11272.7|11294|11273.2|11287.5|11268.6|4
1640931890000|2021-12-31 06:24:50|11287.2|11272.2|11287.2|11272.2|11287.2|11272.2|11287.2|11272.2|0
1640931910000|2021-12-31 06:25:10|11293.4|11268.4|11293.4|11268.4|11293.4|11268.4|11293.4|11268.4|0
1640931920000|2021-12-31 06:25:20|11293.9|11268.9|11289.7|11274.7|11293.9|11274.7|11289.7|11268.7|0
1640931940000|2021-12-31 06:25:40|11288.6|11273.6|11287.7|11272.7|11288.6|11273.6|11287.7|11272.7|0
1640931950000|2021-12-31 06:25:50|11287.2|11272.2|11287.4|11272.4|11287.7|11272.7|11287.2|11272.2|0
1640931960000|2021-12-31 06:26:00|11287.2|11272.2|11287.2|11272.2|11287.2|11272.2|11287.2|11272.2|0
1640931970000|2021-12-31 06:26:10|11287.8|11272.8|11288.2|11273.2|11288.2|11273.2|11287.8|11272.8|0
1640931980000|2021-12-31 06:26:20|11290|11275|11290.2|11275.2|11295.7|11276.2|11289.7|11270.7|0
1640931990000|2021-12-31 06:26:30|11289.7|11274.7|11293.7|11268.7|11293.7|11274.7|11289|11268.7|1
1640932000000|2021-12-31 06:26:40|11288.4|11273.4|11293.7|11268.7|11293.7|11273.4|11288.4|11268.7|0
1640932040000|2021-12-31 06:27:20|11288.4|11273.4|11288.2|11273.2|11293.7|11273.4|11288.2|11268.7|0
1640932060000|2021-12-31 06:27:40|11293.8|11268.8|11288.2|11273.2|11294.2|11273.6|11288.2|11268.8|0
1640932140000|2021-12-31 06:29:00|11288.8|11273.8|11289.2|11274.2|11289.2|11274.2|11288.8|11273.8|0
1640932150000|2021-12-31 06:29:10|11297.2|11272.2|11297.2|11272.2|11297.2|11272.2|11297.2|11272.2|1
1640932170000|2021-12-31 06:29:30|11296.4|11281.4|11292.2|11277.2|11296.4|11281.4|11292.2|11277.2|0
1640932180000|2021-12-31 06:29:40|11296.4|11281.4|11296.2|11271.2|11298.4|11281.4|11296.2|11271.2|1
1640932190000|2021-12-31 06:29:50|11292.2|11277.2|11302.3|11287.3|11302.3|11287.3|11292.2|11277.2|2
1640932200000|2021-12-31 06:30:00|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|1
1640932210000|2021-12-31 06:30:10|11303.7|11288.7|11305.2|11290.2|11305.2|11290.2|11303.7|11288.7|2
1640932240000|2021-12-31 06:30:40|11304.9|11289.9|11304.7|11289.7|11304.9|11289.9|11304.7|11289.7|0
1640932250000|2021-12-31 06:30:50|11304.4|11289.4|11304.7|11289.7|11305.2|11290.2|11304.2|11289.2|0
1640932380000|2021-12-31 06:33:00|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|0
1640932440000|2021-12-31 06:34:00|||||||||1
1640932490000|2021-12-31 06:34:50|11305.5|11290.5|11305.7|11290.7|11305.7|11290.7|11305.5|11290.5|0
1640932560000|2021-12-31 06:36:00|11305.5|11290.5|11305.5|11290.5|11305.5|11290.5|11305.5|11290.5|0
1640932570000|2021-12-31 06:36:10|11305.1|11290.1|11305.1|11290.1|11305.1|11290.1|11305.1|11290.1|0
1640932580000|2021-12-31 06:36:20|11304.8|11289.8|11303.6|11288.6|11304.8|11289.8|11303.6|11288.6|0
1640932600000|2021-12-31 06:36:40|11303.3|11288.3|11303.1|11288.1|11303.3|11288.3|11303.1|11288.1|0
1640932610000|2021-12-31 06:36:50|11302.8|11287.8|11302.3|11287.3|11302.8|11287.8|11302.3|11287.3|0
1640932620000|2021-12-31 06:37:00|11302.1|11287.1|11298.6|11283.6|11303.1|11288.1|11298.6|11283.6|2
1640932630000|2021-12-31 06:37:10|11298.1|11283.1|11297.9|11282.9|11298.1|11283.1|11297.9|11282.9|0
1640932640000|2021-12-31 06:37:20|11304.4|11289.4|11304.9|11289.9|11304.9|11289.9|11304.4|11289.4|13
1640932650000|2021-12-31 06:37:30|11303.7|11288.7|11303.8|11288.8|11303.8|11288.8|11302.8|11287.8|2
1640932680000|2021-12-31 06:38:00|11304.4|11289.4|11304.6|11289.6|11304.6|11289.6|11304.4|11289.4|0
1640932710000|2021-12-31 06:38:30|11303.1|11288.1|11302.8|11287.8|11303.1|11288.1|11302.8|11287.8|0
1640932800000|2021-12-31 06:40:00|11303|11288|11303.8|11288.8|11303.8|11288.8|11303|11288|0
1640932850000|2021-12-31 06:40:50|11304.8|11289.8|11304.8|11289.8|11304.8|11289.8|11304.8|11289.8|0
1640932860000|2021-12-31 06:41:00|11305.1|11290.1|11305.3|11290.3|11305.3|11290.3|11305.1|11290.1|0
1640932950000|2021-12-31 06:42:30|11305.6|11290.6|11305.6|11290.6|11305.6|11290.6|11305.6|11290.6|0
1640932960000|2021-12-31 06:42:40|11305.8|11290.8|11305.8|11290.8|11305.8|11290.8|11305.8|11290.8|0
1640932970000|2021-12-31 06:42:50|11305.5|11290.5|11304.3|11289.3|11305.5|11290.5|11304.3|11289.3|0
1640933000000|2021-12-31 06:43:20|11303.4|11288.4|11302.1|11287.1|11303.4|11288.4|11302.1|11287.1|3
1640933010000|2021-12-31 06:43:30|11301.9|11286.9|11301.9|11286.9|11301.9|11286.9|11301.9|11286.9|0
1640933020000|2021-12-31 06:43:40|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|0
1640933040000|2021-12-31 06:44:00|11304.8|11289.8|11304.5|11289.5|11304.8|11289.8|11304.5|11289.5|1
1640933050000|2021-12-31 06:44:10|11304.8|11289.8|11305.6|11290.6|11305.6|11290.6|11304.8|11289.8|0
1640933060000|2021-12-31 06:44:20|11305|11290|11306|11291|11306|11291|11304.5|11289.5|0
1640933070000|2021-12-31 06:44:30|11305.7|11290.7|11303.4|11288.4|11305.7|11290.7|11303.4|11288.4|0
1640933080000|2021-12-31 06:44:40|11304|11289|11303.4|11288.4|11304.2|11289.2|11303.4|11288.4|0
1640933090000|2021-12-31 06:44:50|11303.9|11288.9|11303.9|11288.9|11303.9|11288.9|11303.9|11288.9|0
1640933110000|2021-12-31 06:45:10|11304.2|11289.2|11304.2|11289.2|11304.2|11289.2|11304.2|11289.2|0
1640933280000|2021-12-31 06:48:00|11304.7|11289.7|11304.7|11289.7|11304.7|11289.7|11304.7|11289.7|0
1640933290000|2021-12-31 06:48:10|11305|11290|11305.5|11290.5|11305.5|11290.5|11305|11290|0
1640933300000|2021-12-31 06:48:20|11306|11291|11306|11291|11306|11291|11306|11291|1
1640933320000|2021-12-31 06:48:40|11306.4|11291.4|11307|11292|11307|11292|11306.4|11291.4|1
1640933330000|2021-12-31 06:48:50|11307.5|11292.5|11307.5|11292.5|11307.5|11292.5|11307.5|11292.5|8
1640933340000|2021-12-31 06:49:00|11309.4|11294.4|11312.6|11297.6|11312.6|11297.6|11309.4|11294.4|11
1640933350000|2021-12-31 06:49:10|11312.8|11297.8|11310.9|11295.9|11312.8|11297.8|11310.9|11295.9|0
1640933360000|2021-12-31 06:49:20|11311|11296|11311|11296|11311|11296|11311|11296|0
1640933370000|2021-12-31 06:49:30|11311.4|11296.4|11312.4|11297.4|11312.4|11297.4|11311.2|11296.2|1
1640933380000|2021-12-31 06:49:40|11313.1|11298.1|11314.7|11299.7|11314.7|11299.7|11313.1|11298.1|0
1640933420000|2021-12-31 06:50:20|11313.5|11298.5|11312|11297|11313.5|11298.5|11312|11297|0
1640933430000|2021-12-31 06:50:30|11311.7|11296.7|11311.7|11296.7|11311.7|11296.7|11311.7|11296.7|0
1640933520000|2021-12-31 06:52:00|11311.4|11296.4|11305.6|11290.6|11311.4|11296.4|11305.6|11290.6|2
1640933530000|2021-12-31 06:52:10|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|0
1640933690000|2021-12-31 06:54:50|11305.5|11290.5|11308.5|11293.5|11308.5|11293.5|11305.5|11290.5|0
1640933700000|2021-12-31 06:55:00|11309.4|11294.4|11309.4|11294.4|11309.4|11294.4|11309.4|11294.4|0
1640933710000|2021-12-31 06:55:10|11310.2|11295.2|11310.2|11295.2|11310.2|11295.2|11310.2|11295.2|0
1640933720000|2021-12-31 06:55:20|11308.9|11293.9|11308.6|11293.6|11308.9|11293.9|11308.6|11293.6|0
1640933730000|2021-12-31 06:55:30|11308.2|11293.2|11303.9|11288.9|11308.2|11293.2|11302.9|11287.9|0
1640933740000|2021-12-31 06:55:40|11304.9|11289.9|11304.9|11289.9|11304.9|11289.9|11303.4|11288.4|0
1640933750000|2021-12-31 06:55:50|11305.7|11290.7|11305.7|11290.7|11305.7|11290.7|11305.7|11290.7|0
1640933770000|2021-12-31 06:56:10|11305.4|11290.4|11305.8|11290.8|11305.8|11290.8|11305|11290|1
1640933780000|2021-12-31 06:56:20|11305.3|11290.3|11303.7|11288.7|11305.3|11290.3|11303.4|11288.4|0
1640933790000|2021-12-31 06:56:30|11303.9|11288.9|11303.9|11288.9|11303.9|11288.9|11303.9|11288.9|0
1640933800000|2021-12-31 06:56:40|11303.6|11288.6|11305.9|11290.9|11305.9|11290.9|11303.4|11288.4|0
1640933810000|2021-12-31 06:56:50|11306.4|11291.4|11302.9|11287.9|11306.4|11291.4|11302.9|11287.9|0
1640933830000|2021-12-31 06:57:10|11303.4|11288.4|11303.9|11288.9|11303.9|11288.9|11303.4|11288.4|0
1640933840000|2021-12-31 06:57:20|11304.2|11289.2|11304.9|11289.9|11304.9|11289.9|11304.2|11289.2|0
1640933850000|2021-12-31 06:57:30|11303.4|11288.4|11303.4|11288.4|11303.4|11288.4|11303.4|11288.4|0
1640933870000|2021-12-31 06:57:50|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|0
1640933920000|2021-12-31 06:58:40|11304.1|11289.1|11304.7|11289.7|11304.7|11289.7|11304.1|11289.1|0
1640933930000|2021-12-31 06:58:50|11305.3|11290.3|11305.5|11290.5|11305.5|11290.5|11305.3|11290.3|0
1640933950000|2021-12-31 06:59:10|11305.2|11290.2|11305.9|11290.9|11305.9|11290.9|11304.4|11289.4|0
1640933960000|2021-12-31 06:59:20|11307.1|11292.1|11307.5|11292.5|11307.5|11292.5|11307.1|11292.1|0
1640933970000|2021-12-31 06:59:30|11315.6|11290.6|11315.6|11290.6|11315.6|11290.6|11315.6|11290.6|2
1640933980000|2021-12-31 06:59:40|11316.5|11291.5|11316.2|11291.2|11316.5|11291.5|11316.2|11291.2|2
1640934060000|2021-12-31 07:01:00|11315.6|11290.6|11313.9|11298.9|11315.6|11298.9|11313.9|11290.6|0
1640934070000|2021-12-31 07:01:10|11315.9|11300.9|11315.9|11300.9|11315.9|11300.9|11315.9|11300.9|0
1640934080000|2021-12-31 07:01:20|11315.3|11300.3|11315.2|11300.2|11315.5|11300.5|11314.9|11299.9|0
1640934090000|2021-12-31 07:01:30|11314.8|11299.8|11314.8|11299.8|11314.8|11299.8|11314.8|11299.8|8
1640934100000|2021-12-31 07:01:40|11314.5|11299.5|11314.5|11299.5|11314.5|11299.5|11314.5|11299.5|0
1640934110000|2021-12-31 07:01:50|11314.2|11299.2|11314.2|11299.2|11314.2|11299.2|11314.2|11299.2|0
1640934180000|2021-12-31 07:03:00|11312.6|11297.6|11312.6|11297.6|11312.6|11297.6|11312.6|11297.6|1
1640934190000|2021-12-31 07:03:10|11312.1|11297.1|11312.1|11297.1|11312.1|11297.1|11312.1|11297.1|0
1640934200000|2021-12-31 07:03:20|11311.8|11296.8|11312.1|11297.1|11312.1|11297.1|11311.8|11296.8|0
1640934210000|2021-12-31 07:03:30|11313|11298|11314.8|11299.8|11314.8|11299.8|11313|11298|0
1640934220000|2021-12-31 07:03:40|11315.1|11300.1|11314.8|11299.8|11315.1|11300.1|11314.8|11299.8|0
1640934230000|2021-12-31 07:03:50|11314.5|11299.5|11314.5|11299.5|11314.5|11299.5|11314.5|11299.5|0
1640934250000|2021-12-31 07:04:10|11312.4|11297.4|11312.4|11297.4|11312.4|11297.4|11312.4|11297.4|1
1640934290000|2021-12-31 07:04:50|11315.1|11300.1|11314.5|11299.5|11315.1|11300.1|11314.5|11299.5|0
1640934360000|2021-12-31 07:06:00|11314.8|11299.8|11315|11300|11315|11300|11314.8|11299.8|0
1640934380000|2021-12-31 07:06:20|11315.6|11300.6|11315.8|11300.8|11315.9|11300.9|11315.6|11300.6|0
1640934420000|2021-12-31 07:07:00|11316.1|11301.1|11316.3|11301.3|11316.3|11301.3|11316.1|11301.1|0
1640934430000|2021-12-31 07:07:10|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|0
1640934470000|2021-12-31 07:07:50|11316.3|11301.3|11316.3|11301.3|11316.3|11301.3|11316.3|11301.3|0
1640934480000|2021-12-31 07:08:00|11316.6|11301.6|11316.8|11301.8|11316.8|11301.8|11316.6|11301.6|0
1640934490000|2021-12-31 07:08:10|11317.1|11302.1|11317.1|11302.1|11317.1|11302.1|11317.1|11302.1|0
1640934540000|2021-12-31 07:09:00|11317.6|11302.6|11317.6|11302.6|11317.6|11302.6|11317.6|11302.6|0
1640934600000|2021-12-31 07:10:00|11318.1|11303.1|11318.1|11303.1|11318.1|11303.1|11318.1|11303.1|0
1640934660000|2021-12-31 07:11:00|11318.4|11303.4|11318.6|11303.6|11318.6|11303.6|11318.4|11303.4|0
1640934680000|2021-12-31 07:11:20|11319.1|11304.1|11319.1|11304.1|11319.1|11304.1|11319.1|11304.1|1
1640934700000|2021-12-31 07:11:40|11331.2|11316.2|11330.4|11315.4|11331.2|11316.2|11329.2|11314.2|7
1640934710000|2021-12-31 07:11:50|11330.3|11315.3|11329.8|11314.8|11330.3|11315.3|11329.8|11314.8|0
1640934720000|2021-12-31 07:12:00|11329.6|11314.6|11328.2|11313.2|11329.6|11314.6|11327.7|11312.7|0
1640934730000|2021-12-31 07:12:10|11328.5|11313.5|11328.7|11313.7|11328.7|11313.7|11328.5|11313.5|0
1640934760000|2021-12-31 07:12:40|11329|11314|11328.2|11313.2|11329.2|11314.2|11328.2|11313.2|0
1640934770000|2021-12-31 07:12:50|11329.2|11314.2|11331.6|11316.6|11331.6|11316.6|11329.2|11314.2|2
1640934780000|2021-12-31 07:13:00|11332.1|11317.1|11328|11313|11332.1|11317.1|11328|11313|15
1640934790000|2021-12-31 07:13:10|11329.1|11314.1|11329.1|11314.1|11329.1|11314.1|11329.1|11314.1|1
1640934800000|2021-12-31 07:13:20|11331.1|11316.1|11331.1|11316.1|11331.1|11316.1|11331.1|11316.1|1
1640934830000|2021-12-31 07:13:50|11330.5|11315.5|11330.4|11315.4|11330.5|11315.5|11330.1|11315.1|0
1640934840000|2021-12-31 07:14:00|11330.6|11315.6|11331.1|11316.1|11331.1|11316.1|11330.6|11315.6|0
1640934870000|2021-12-31 07:14:30|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|0
1640934900000|2021-12-31 07:15:00|11330.9|11315.9|11329.6|11314.6|11330.9|11315.9|11329.6|11314.6|1
1640934960000|2021-12-31 07:16:00|11329.1|11314.1|11329.4|11314.4|11329.4|11314.4|11328.6|11313.6|0
1640934970000|2021-12-31 07:16:10|11329.9|11314.9|11330.1|11315.1|11330.1|11315.1|11329.9|11314.9|0
1640935040000|2021-12-31 07:17:20|11332.3|11317.3|11331.8|11316.8|11332.3|11317.3|11331.3|11316.3|1
1640935050000|2021-12-31 07:17:30|11331.5|11316.5|11332.1|11317.1|11332.1|11317.1|11330.5|11315.5|0
1640935060000|2021-12-31 07:17:40|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|0
1640935080000|2021-12-31 07:18:00|11331|11316|11330.5|11315.5|11331|11316|11330.5|11315.5|1
1640935090000|2021-12-31 07:18:10|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|0
1640935110000|2021-12-31 07:18:30|11331.1|11316.1|11330.6|11315.6|11331.9|11316.9|11330.6|11315.6|1
1640935120000|2021-12-31 07:18:40|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|0
1640935140000|2021-12-31 07:19:00|11331.6|11316.6|11331.3|11316.3|11331.6|11316.6|11331.3|11316.3|0
1640935160000|2021-12-31 07:19:20|11331.6|11316.6|11331.9|11316.9|11331.9|11316.9|11331.6|11316.6|0
1640935180000|2021-12-31 07:19:40|11331.8|11316.8|11331.8|11316.8|11331.8|11316.8|11331.8|11316.8|0
1640935310000|2021-12-31 07:21:50|11331.5|11316.5|11331.5|11316.5|11331.5|11316.5|11331.5|11316.5|0
1640935370000|2021-12-31 07:22:50|11331.3|11316.3|11329.3|11314.3|11331.3|11316.3|11329.3|11314.3|1
1640935440000|2021-12-31 07:24:00|11329.6|11314.6|11328.8|11313.8|11330.3|11315.3|11328.1|11313.1|1
1640935610000|2021-12-31 07:26:50|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|0
1640935750000|2021-12-31 07:29:10|11329.7|11314.7|11329.7|11314.7|11329.7|11314.7|11329.7|11314.7|0
1640935800000|2021-12-31 07:30:00|11330.8|11315.8|11329.7|11314.7|11330.8|11315.8|11329.7|11314.7|0
1640935810000|2021-12-31 07:30:10|11330|11315|11330|11315|11330|11315|11330|11315|0
1640935860000|2021-12-31 07:31:00|11329.1|11314.1|11328.8|11313.8|11329.1|11314.1|11328.2|11313.2|0
1640935870000|2021-12-31 07:31:10|11329|11314|11329|11314|11329|11314|11329|11314|0
1640935920000|2021-12-31 07:32:00|11329.3|11314.3|11328.8|11313.8|11329.3|11314.3|11328.2|11313.2|0
1640935930000|2021-12-31 07:32:10|11329|11314|11329|11314|11329|11314|11329|11314|0
1640935980000|2021-12-31 07:33:00|11329.6|11314.6|11329.8|11314.8|11329.8|11314.8|11329.6|11314.6|0
1640936040000|2021-12-31 07:34:00|11328.7|11313.7|11329.3|11314.3|11329.3|11314.3|11328.7|11313.7|0
1640936100000|2021-12-31 07:35:00|11327.5|11312.5|11328.1|11313.1|11328.1|11313.1|11327.5|11312.5|0
1640936110000|2021-12-31 07:35:10|11328.3|11313.3|11328.3|11313.3|11328.3|11313.3|11328.3|11313.3|0
1640936150000|2021-12-31 07:35:50|11329.9|11314.9|11329.9|11314.9|11329.9|11314.9|11329.9|11314.9|0
1640936160000|2021-12-31 07:36:00|11330.1|11315.1|11330.1|11315.1|11330.1|11315.1|11329.8|11314.8|0
1640936220000|2021-12-31 07:37:00|11329.7|11314.7|11329|11314|11329.7|11314.7|11329|11314|0
1640936280000|2021-12-31 07:38:00|11329.8|11314.8|11329.2|11314.2|11329.8|11314.8|11329.2|11314.2|0
1640936340000|2021-12-31 07:39:00|11327.7|11312.7|11328.5|11313.5|11328.5|11313.5|11327.7|11312.7|0
1640936400000|2021-12-31 07:40:00|11328|11313|11328.6|11313.6|11328.6|11313.6|11328|11313|0
1640936410000|2021-12-31 07:40:10|11329|11314|11329|11314|11329|11314|11329|11314|0
1640936460000|2021-12-31 07:41:00|11329.3|11314.3|11326.9|11311.9|11329.3|11314.3|11326.9|11311.9|1
1640936540000|2021-12-31 07:42:20|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|0
1640936550000|2021-12-31 07:42:30|11326.4|11311.4|11326.4|11311.4|11326.4|11311.4|11326.4|11311.4|0
1640936590000|2021-12-31 07:43:10|11324.6|11309.6|11324.6|11309.6|11324.6|11309.6|11324.6|11309.6|1
1640936600000|2021-12-31 07:43:20|11324|11309|11323.8|11308.8|11324|11309|11323.8|11308.8|0
1640936710000|2021-12-31 07:45:10|11323.6|11308.6|11323.6|11308.6|11323.6|11308.6|11323.6|11308.6|0
1640936820000|2021-12-31 07:47:00|11324.2|11309.2|11325.9|11310.9|11325.9|11310.9|11324.2|11309.2|0
1640936830000|2021-12-31 07:47:10|11326.1|11311.1|11326.1|11311.1|11326.1|11311.1|11326.1|11311.1|0
1640936880000|2021-12-31 07:48:00|11326.4|11311.4|11326.6|11311.6|11326.6|11311.6|11326.4|11311.4|0
1640936890000|2021-12-31 07:48:10|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|0
1640936930000|2021-12-31 07:48:50|11326.1|11311.1|11326.1|11311.1|11326.1|11311.1|11326.1|11311.1|1
1640936940000|2021-12-31 07:49:00|11324.9|11309.9|11325.2|11310.2|11325.2|11310.2|11324.3|11309.3|0
1640936950000|2021-12-31 07:49:10|11326|11311|11326|11311|11326|11311|11326|11311|0
1640936980000|2021-12-31 07:49:40|11326.3|11311.3|11326.3|11311.3|11326.3|11311.3|11326.3|11311.3|0
1640937000000|2021-12-31 07:50:00|11326|11311|11326.6|11311.6|11326.6|11311.6|11326|11311|0
1640937060000|2021-12-31 07:51:00|11326.3|11311.3|11326.6|11311.6|11327.4|11312.4|11326.3|11311.3|0
1640937070000|2021-12-31 07:51:10|11325.9|11310.9|11325.9|11310.9|11325.9|11310.9|11325.9|11310.9|0
1640937080000|2021-12-31 07:51:20|11326.2|11311.2|11322.4|11307.4|11326.2|11311.2|11322.4|11307.4|1
1640937150000|2021-12-31 07:52:30|11322.1|11307.1|11321.9|11306.9|11322.1|11307.1|11321.9|11306.9|0
1640937190000|2021-12-31 07:53:10|11320.1|11305.1|11317.6|11302.6|11320.1|11305.1|11317.6|11302.6|3
1640937220000|2021-12-31 07:53:40|11318.2|11303.2|11318.7|11303.7|11318.7|11303.7|11318.2|11303.2|0
1640937240000|2021-12-31 07:54:00|11318.4|11303.4|11318.2|11303.2|11318.4|11303.4|11318.2|11303.2|0
1640937290000|2021-12-31 07:54:50|11317.6|11302.6|11316.8|11301.8|11317.6|11302.6|11316.8|11301.8|0
1640937300000|2021-12-31 07:55:00|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|0
1640937360000|2021-12-31 07:56:00|11316.3|11301.3|11316.3|11301.3|11316.3|11301.3|11316.3|11301.3|0
1640937460000|2021-12-31 07:57:40|11316|11301|11316|11301|11316|11301|11316|11301|0
1640937480000|2021-12-31 07:58:00|11317|11302|11314|11299|11317|11302|11314|11299|4
1640937490000|2021-12-31 07:58:10|11313.7|11298.7|11312|11297|11313.7|11298.7|11312|11297|0
1640937510000|2021-12-31 07:58:30|11312.2|11297.2|11312.2|11297.2|11312.2|11297.2|11312.2|11297.2|0
1640937520000|2021-12-31 07:58:40|11312.8|11297.8|11312|11297|11312.8|11297.8|11312|11297|0
1640937550000|2021-12-31 07:59:10|11312.6|11297.6|11307.6|11292.6|11312.6|11297.6|11307.6|11292.6|0
1640937560000|2021-12-31 07:59:20|11307.2|11292.2|11308.1|11293.1|11308.1|11293.1|11307.2|11292.2|1
1640937580000|2021-12-31 07:59:40|11307.4|11292.4|11310.1|11295.1|11310.1|11295.1|11307.4|11292.4|1
1640937640000|2021-12-31 08:00:40|11312.8|11297.8|11306.3|11291.3|11312.8|11297.8|11304.9|11289.9|1
1640937650000|2021-12-31 08:00:50|11307.1|11292.1|11307.1|11292.1|11307.1|11292.1|11307.1|11292.1|0
1640937700000|2021-12-31 08:01:40|11308.5|11293.5|11308.3|11293.3|11308.5|11293.5|11308.3|11293.3|1
1640937720000|2021-12-31 08:02:00|11309.8|11294.8|11310.4|11295.4|11311.6|11296.6|11309.8|11294.8|0
1640937730000|2021-12-31 08:02:10|11311.6|11296.6|11309.9|11294.9|11311.6|11296.6|11309.9|11294.9|0
1640937740000|2021-12-31 08:02:20|11309.4|11294.4|11309.4|11294.4|11309.4|11294.4|11309.4|11294.4|0
1640937750000|2021-12-31 08:02:30|11309.5|11294.5|11307.4|11292.4|11309.5|11294.5|11307.4|11292.4|0
1640937760000|2021-12-31 08:02:40|11307|11292|11307|11292|11307|11292|11307|11292|0
1640937770000|2021-12-31 08:02:50|11305.3|11290.3|11305|11290|11305.3|11290.3|11305|11290|0
1640937780000|2021-12-31 08:03:00|11304.7|11289.7|11303.3|11288.3|11304.7|11289.7|11302.2|11287.2|1
1640937800000|2021-12-31 08:03:20|11302.5|11287.5|11302.5|11287.5|11302.5|11287.5|11302.5|11287.5|1
1640937900000|2021-12-31 08:05:00|11301.2|11286.2|11299.7|11284.7|11301.2|11286.2|11299.7|11284.7|0
1640937910000|2021-12-31 08:05:10|11297.9|11282.9|11296.5|11281.5|11297.9|11282.9|11296.5|11281.5|1
1640937960000|2021-12-31 08:06:00|11297.2|11282.2|11297.2|11282.2|11297.2|11282.2|11297.2|11282.2|0
1640937980000|2021-12-31 08:06:20|11304.9|11289.9|11304.6|11289.6|11304.9|11289.9|11304.3|11289.3|1
1640938020000|2021-12-31 08:07:00|11305.3|11290.3|11305.6|11290.6|11305.6|11290.6|11305.3|11290.3|0
1640938030000|2021-12-31 08:07:10|11310.5|11295.5|11309.8|11294.8|11310.5|11295.5|11309.8|11294.8|0
1640938060000|2021-12-31 08:07:40|11310.7|11295.7|11311.1|11296.1|11311.1|11296.1|11310.7|11295.7|0
1640938080000|2021-12-31 08:08:00|11312|11297|11313.2|11298.2|11313.2|11298.2|11312|11297|0
1640938140000|2021-12-31 08:09:00|11313.5|11298.5|11313.9|11298.9|11313.9|11298.9|11313.5|11298.5|0
1640938150000|2021-12-31 08:09:10|11314.2|11299.2|11314.2|11299.2|11314.2|11299.2|11314.2|11299.2|0
1640938200000|2021-12-31 08:10:00|11314.5|11299.5|11315.4|11300.4|11315.4|11300.4|11314.5|11299.5|0
1640938260000|2021-12-31 08:11:00|11315.7|11300.7|11316.4|11301.4|11316.4|11301.4|11315.7|11300.7|0
1640938270000|2021-12-31 08:11:10|11317.6|11302.6|11317.6|11302.6|11317.6|11302.6|11317.6|11302.6|0
1640938280000|2021-12-31 08:11:20|11317.9|11302.9|11319.6|11304.6|11319.6|11304.6|11317.9|11302.9|0
1640938320000|2021-12-31 08:12:00|11320.2|11305.2|11321.1|11306.1|11321.1|11306.1|11320.2|11305.2|0
1640938330000|2021-12-31 08:12:10|11321.3|11306.3|11321.3|11306.3|11321.3|11306.3|11321.3|11306.3|0
1640938350000|2021-12-31 08:12:30|11322.3|11307.3|11322.3|11307.3|11322.3|11307.3|11322.3|11307.3|0
1640938380000|2021-12-31 08:13:00|11322.6|11307.6|11317.6|11302.6|11322.8|11307.8|11317.6|11302.6|2
1640938390000|2021-12-31 08:13:10|11320.4|11305.4|11319.6|11304.6|11320.4|11305.4|11319.6|11304.6|0
1640938410000|2021-12-31 08:13:30|11319.1|11304.1|11319.1|11304.1|11319.1|11304.1|11319.1|11304.1|0
1640938440000|2021-12-31 08:14:00|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|0
1640938480000|2021-12-31 08:14:40|11317.5|11302.5|11316.9|11301.9|11317.5|11302.5|11316.9|11301.9|0
1640938490000|2021-12-31 08:14:50|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|11316.6|11301.6|0
1640938570000|2021-12-31 08:16:10|11316|11301|11316|11301|11316|11301|11316|11301|0
1640938630000|2021-12-31 08:17:10|11314.9|11299.9|11315.3|11300.3|11315.3|11300.3|11313.9|11298.9|0
1640938750000|2021-12-31 08:19:10|11316.8|11301.8|11315.2|11300.2|11317.8|11302.8|11315.2|11300.2|10
1640938770000|2021-12-31 08:19:30|11314.1|11299.1|11313.7|11298.7|11314.1|11299.1|11313.2|11298.2|0
1640938780000|2021-12-31 08:19:40|11313.4|11298.4|11313.2|11298.2|11313.7|11298.7|11313.2|11298.2|0
1640938790000|2021-12-31 08:19:50|11311.4|11296.4|11311.4|11296.4|11311.4|11296.4|11311.4|11296.4|0
1640938860000|2021-12-31 08:21:00|11308.8|11293.8|11308.8|11293.8|11308.8|11293.8|11308.8|11293.8|0
1640938870000|2021-12-31 08:21:10|11308.5|11293.5|11308.5|11293.5|11308.5|11293.5|11308.5|11293.5|0
1640938880000|2021-12-31 08:21:20|11308.2|11293.2|11308.2|11293.2|11308.2|11293.2|11308.2|11293.2|0
1640938920000|2021-12-31 08:22:00|11308|11293|11308.3|11293.3|11308.3|11293.3|11308|11293|0
1640938930000|2021-12-31 08:22:10|11308.7|11293.7|11308.7|11293.7|11308.7|11293.7|11308.7|11293.7|0
1640938980000|2021-12-31 08:23:00|11309|11294|11309|11294|11309|11294|11309|11294|0
1640939040000|2021-12-31 08:24:00|11307.1|11292.1|11307|11292|11307.6|11292.6|11307|11292|0
1640939080000|2021-12-31 08:24:40|11304.8|11289.8|11304.9|11289.9|11305.5|11290.5|11304.8|11289.8|1
1640939110000|2021-12-31 08:25:10|11303.6|11288.6|11303.6|11288.6|11303.6|11288.6|11303.6|11288.6|0
1640939200000|2021-12-31 08:26:40|11303.5|11288.5|11303.5|11288.5|11303.5|11288.5|11303.5|11288.5|0
1640939250000|2021-12-31 08:27:30|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|0
1640939310000|2021-12-31 08:28:30|11300.4|11285.4|11297.6|11282.6|11300.4|11285.4|11297.6|11282.6|1
1640939320000|2021-12-31 08:28:40|11297|11282|11295.5|11280.5|11297|11282|11295.5|11280.5|0
1640939340000|2021-12-31 08:29:00|11295.7|11280.7|11300.6|11285.6|11300.6|11285.6|11295.7|11280.7|0
1640939470000|2021-12-31 08:31:10|11303.2|11288.2|11303.2|11288.2|11303.2|11288.2|11303.2|11288.2|1
1640939480000|2021-12-31 08:31:20|11303.5|11288.5|11303.5|11288.5|11303.5|11288.5|11303.5|11288.5|0
1640939490000|2021-12-31 08:31:30|11309.8|11294.8|11311.3|11296.3|11311.3|11296.3|11309.7|11294.7|1
1640939500000|2021-12-31 08:31:40|11310.8|11295.8|11309.1|11294.1|11310.8|11295.8|11309.1|11294.1|0
1640939520000|2021-12-31 08:32:00|11309.8|11294.8|11309.8|11294.8|11309.8|11294.8|11309.8|11294.8|0
1640939540000|2021-12-31 08:32:20|11312.3|11297.3|11312.3|11297.3|11312.3|11297.3|11312.3|11297.3|0
1640939770000|2021-12-31 08:36:10|11312.8|11297.8|11313.1|11298.1|11313.1|11298.1|11312.8|11297.8|0
1640939800000|2021-12-31 08:36:40|11313.4|11298.4|11313.4|11298.4|11313.4|11298.4|11313.4|11298.4|0
1640939810000|2021-12-31 08:36:50|11316.2|11301.2|11318.2|11303.2|11318.5|11303.5|11316.2|11301.2|1
1640939820000|2021-12-31 08:37:00|11318.5|11303.5|11317.3|11302.3|11318.8|11303.8|11317.3|11302.3|1
1640939850000|2021-12-31 08:37:30|11318.3|11303.3|11318.3|11303.3|11318.3|11303.3|11318.3|11303.3|0
1640939860000|2021-12-31 08:37:40|11317|11302|11317|11302|11317|11302|11317|11302|0
1640939890000|2021-12-31 08:38:10|11316.5|11301.5|11318|11303|11318|11303|11316.5|11301.5|0
1640940010000|2021-12-31 08:40:10|11318.4|11303.4|11318.7|11303.7|11318.7|11303.7|11318.4|11303.4|0
1640940180000|2021-12-31 08:43:00|11319.3|11304.3|11319.3|11304.3|11319.3|11304.3|11319.3|11304.3|0
1640940210000|2021-12-31 08:43:30|11319.6|11304.6|11320.2|11305.2|11320.2|11305.2|11319.6|11304.6|0
1640940220000|2021-12-31 08:43:40|11320|11305|11320|11305|11320|11305|11320|11305|0
1640940240000|2021-12-31 08:44:00|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|0
1640940300000|2021-12-31 08:45:00|11320.8|11305.8|11320.8|11305.8|11320.8|11305.8|11320.8|11305.8|0
1640940310000|2021-12-31 08:45:10|11321|11306|11321|11306|11321|11306|11321|11306|0
1640940340000|2021-12-31 08:45:40|11321.2|11306.2|11321.2|11306.2|11321.2|11306.2|11321.2|11306.2|0
1640940360000|2021-12-31 08:46:00|11321.5|11306.5|11323.5|11308.5|11323.5|11308.5|11321.5|11306.5|1
1640940380000|2021-12-31 08:46:20|11324.7|11309.7|11324.9|11309.9|11324.9|11309.9|11324.7|11309.7|1
1640940420000|2021-12-31 08:47:00|11326|11311|11327.1|11312.1|11327.4|11312.4|11326|11311|0
1640940480000|2021-12-31 08:48:00|11325.1|11310.1|11327.1|11312.1|11327.6|11312.6|11325.1|11310.1|0
1640940540000|2021-12-31 08:49:00|11326.9|11311.9|11325.7|11310.7|11326.9|11311.9|11325.4|11310.4|0
1640940550000|2021-12-31 08:49:10|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|0
1640940600000|2021-12-31 08:50:00|11325.3|11310.3|11326.4|11311.4|11326.4|11311.4|11325.3|11310.3|0
1640940610000|2021-12-31 08:50:10|11327.1|11312.1|11327.7|11312.7|11327.7|11312.7|11327.1|11312.1|0
1640940620000|2021-12-31 08:50:20|11323.7|11308.7|11325|11310|11325|11310|11323.7|11308.7|2
1640940630000|2021-12-31 08:50:30|11323.2|11308.2|11322.8|11307.8|11323.2|11308.2|11320.1|11305.1|0
1640940640000|2021-12-31 08:50:40|11323.2|11308.2|11323.2|11308.2|11323.2|11308.2|11323.2|11308.2|0
1640940660000|2021-12-31 08:51:00|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|0
1640940670000|2021-12-31 08:51:10|11320.7|11305.7|11320.7|11305.7|11320.7|11305.7|11320.7|11305.7|0
1640940680000|2021-12-31 08:51:20|11319|11304|11318.2|11303.2|11319|11304|11318.2|11303.2|0
1640940780000|2021-12-31 08:53:00|11317|11302|11318.5|11303.5|11318.5|11303.5|11317|11302|0
1640940840000|2021-12-31 08:54:00|11319.1|11304.1|11319.1|11304.1|11319.1|11304.1|11319.1|11304.1|0
1640940850000|2021-12-31 08:54:10|11319.3|11304.3|11319.3|11304.3|11319.3|11304.3|11319.3|11304.3|0
1640940900000|2021-12-31 08:55:00|11318.7|11303.7|11319|11304|11319|11304|11318.7|11303.7|0
1640940950000|2021-12-31 08:55:50|11320.4|11305.4|11322.3|11307.3|11322.3|11307.3|11320.4|11305.4|0
1640940960000|2021-12-31 08:56:00|11321.1|11306.1|11322.3|11307.3|11324.3|11309.3|11319.7|11304.7|0
1640940970000|2021-12-31 08:56:10|11322.5|11307.5|11322.5|11307.5|11322.5|11307.5|11322.5|11307.5|0
1640941020000|2021-12-31 08:57:00|11320|11305|11319.8|11304.8|11320|11305|11319.5|11304.5|0
1640941080000|2021-12-31 08:58:00|11318.6|11303.6|11318.9|11303.9|11318.9|11303.9|11318.6|11303.6|0
1640941140000|2021-12-31 08:59:00|11316.2|11301.2|11317.9|11302.9|11317.9|11302.9|11316.2|11301.2|0
1640941200000|2021-12-31 09:00:00|11317.6|11302.6|11317.9|11302.9|11317.9|11302.9|11317.6|11302.6|0
1640941250000|2021-12-31 09:00:50|11318.4|11303.4|11319.5|11304.5|11319.5|11304.5|11318.4|11303.4|0
1640941260000|2021-12-31 09:01:00|11320.4|11305.4|11321.2|11306.2|11321.2|11306.2|11320.4|11305.4|0
1640941280000|2021-12-31 09:01:20|11319.7|11304.7|11319.7|11304.7|11319.7|11304.7|11319.7|11304.7|0
1640941290000|2021-12-31 09:01:30|11319.9|11304.9|11319.9|11304.9|11319.9|11304.9|11319.9|11304.9|0
1640941320000|2021-12-31 09:02:00|11319.4|11304.4|11316.9|11301.9|11319.4|11304.4|11316.9|11301.9|0
1640941380000|2021-12-31 09:03:00|11317.2|11302.2|11316.9|11301.9|11317.2|11302.2|11316.6|11301.6|0
1640941440000|2021-12-31 09:04:00|11316.6|11301.6|11316.9|11301.9|11316.9|11301.9|11316.6|11301.6|0
1640941500000|2021-12-31 09:05:00|11316.6|11301.6|11317.1|11302.1|11317.1|11302.1|11316.6|11301.6|0
1640941560000|2021-12-31 09:06:00|11318.9|11303.9|11322.2|11307.2|11322.2|11307.2|11318.9|11303.9|0
1640941620000|2021-12-31 09:07:00|11323.1|11308.1|11321|11306|11324.8|11309.8|11321|11306|2
1640941630000|2021-12-31 09:07:10|11321.2|11306.2|11320.9|11305.9|11321.2|11306.2|11320.9|11305.9|0
1640941650000|2021-12-31 09:07:30|11319.7|11304.7|11316.3|11301.3|11319.7|11304.7|11316.3|11301.3|1
1640941660000|2021-12-31 09:07:40|11316.1|11301.1|11316.1|11301.1|11316.3|11301.3|11316.1|11301.1|0
1640941690000|2021-12-31 09:08:10|11316|11301|11316|11301|11316|11301|11316|11301|0
1640941750000|2021-12-31 09:09:10|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|0
1640941830000|2021-12-31 09:10:30|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|1
1640941860000|2021-12-31 09:11:00|11320.6|11305.6|11320.6|11305.6|11320.6|11305.6|11320.6|11305.6|0
1640941890000|2021-12-31 09:11:30|11321.2|11306.2|11321.8|11306.8|11321.8|11306.8|11321.2|11306.2|0
1640941920000|2021-12-31 09:12:00|11322.1|11307.1|11318.3|11303.3|11322.1|11307.1|11318.3|11303.3|4
1640941930000|2021-12-31 09:12:10|11318.4|11303.4|11318.1|11303.1|11318.6|11303.6|11318.1|11303.1|0
1640941960000|2021-12-31 09:12:40|11318.6|11303.6|11318.6|11303.6|11318.6|11303.6|11318.6|11303.6|1
1640942030000|2021-12-31 09:13:50|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|0
1640942040000|2021-12-31 09:14:00|11320.4|11305.4|11325.8|11310.8|11325.8|11310.8|11319.6|11304.6|5
1640942050000|2021-12-31 09:14:10|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|0
1640942190000|2021-12-31 09:16:30|11326.3|11311.3|11324|11309|11326.3|11311.3|11324|11309|0
1640942200000|2021-12-31 09:16:40|11324.3|11309.3|11324.3|11309.3|11324.3|11309.3|11324.3|11309.3|0
1640942210000|2021-12-31 09:16:50|11321.4|11306.4|11323.7|11308.7|11323.7|11308.7|11321.4|11306.4|0
1640942220000|2021-12-31 09:17:00|11323.4|11308.4|11322.8|11307.8|11323.4|11308.4|11322.8|11307.8|0
1640942230000|2021-12-31 09:17:10|11323.1|11308.1|11317.3|11302.3|11323.1|11308.1|11317.3|11302.3|1
1640942270000|2021-12-31 09:17:50|11318.5|11303.5|11318.8|11303.8|11318.8|11303.8|11318.5|11303.5|0
1640942330000|2021-12-31 09:18:50|11320.1|11305.1|11320.1|11305.1|11320.1|11305.1|11320.1|11305.1|0
1640942340000|2021-12-31 09:19:00|11320.9|11305.9|11326.8|11311.8|11326.8|11311.8|11320.9|11305.9|2
1640942380000|2021-12-31 09:19:40|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|0
1640942520000|2021-12-31 09:22:00|11320.4|11305.4|11318.4|11303.4|11320.4|11305.4|11318.4|11303.4|2
1640942530000|2021-12-31 09:22:10|11318.7|11303.7|11318.4|11303.4|11318.9|11303.9|11318.4|11303.4|0
1640942550000|2021-12-31 09:22:30|11318.7|11303.7|11318.9|11303.9|11318.9|11303.9|11318.7|11303.7|0
1640942570000|2021-12-31 09:22:50|11325.4|11310.4|11325.4|11310.4|11325.4|11310.4|11325.4|11310.4|4
1640942640000|2021-12-31 09:24:00|11328.1|11313.1|11331.6|11316.6|11331.7|11316.7|11327.6|11312.6|5
1640942680000|2021-12-31 09:24:40|11331|11316|11331.9|11316.9|11331.9|11316.9|11331|11316|0
1640942700000|2021-12-31 09:25:00|11332.1|11317.1|11332.6|11317.6|11332.6|11317.6|11332.1|11317.1|0
1640942710000|2021-12-31 09:25:10|11332.9|11317.9|11333.6|11318.6|11333.9|11318.9|11332.6|11317.6|1
1640942740000|2021-12-31 09:25:40|11333.9|11318.9|11334.4|11319.4|11334.4|11319.4|11333.9|11318.9|0
1640942760000|2021-12-31 09:26:00|11334.6|11319.6|11334.6|11319.6|11334.6|11319.6|11334.6|11319.6|0
1640942770000|2021-12-31 09:26:10|11335.3|11320.3|11335.3|11320.3|11335.3|11320.3|11335.3|11320.3|1
1640942840000|2021-12-31 09:27:20|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|4
1640942850000|2021-12-31 09:27:30|11334.1|11319.1|11334.1|11319.1|11334.1|11319.1|11334.1|11319.1|0
1640942880000|2021-12-31 09:28:00|11331.8|11316.8|11328.1|11313.1|11331.8|11316.8|11328.1|11313.1|2
1640942890000|2021-12-31 09:28:10|11328.6|11313.6|11328.6|11313.6|11328.6|11313.6|11328.6|11313.6|0
1640942900000|2021-12-31 09:28:20|11328.1|11313.1|11328.1|11313.1|11328.1|11313.1|11328.1|11313.1|0
1640942910000|2021-12-31 09:28:30|11329.3|11314.3|11329.8|11314.8|11330.1|11315.1|11329.3|11314.3|0
1640942920000|2021-12-31 09:28:40|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|0
1640942940000|2021-12-31 09:29:00|11329.8|11314.8|11333.6|11318.6|11333.6|11318.6|11329.8|11314.8|2
1640943000000|2021-12-31 09:30:00|11332.1|11317.1|11332.4|11317.4|11332.4|11317.4|11332.1|11317.1|0
1640943010000|2021-12-31 09:30:10|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|0
1640943020000|2021-12-31 09:30:20|11333.1|11318.1|11333.1|11318.1|11333.1|11318.1|11333.1|11318.1|0
1640943040000|2021-12-31 09:30:40|11335.1|11320.1|11333.3|11318.3|11337.5|11322.5|11333.3|11318.3|3
1640943060000|2021-12-31 09:31:00|11333.6|11318.6|11334|11319|11334.3|11319.3|11333.6|11318.6|0
1640943070000|2021-12-31 09:31:10|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|0
1640943120000|2021-12-31 09:32:00|11333.5|11318.5|11333.8|11318.8|11333.8|11318.8|11333.5|11318.5|0
1640943130000|2021-12-31 09:32:10|11333.6|11318.6|11333.6|11318.6|11333.6|11318.6|11333.6|11318.6|0
1640943150000|2021-12-31 09:32:30|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|0
1640943160000|2021-12-31 09:32:40|11332.9|11317.9|11329.8|11314.8|11332.9|11317.9|11329.8|11314.8|1
1640943180000|2021-12-31 09:33:00|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|0
1640943220000|2021-12-31 09:33:40|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|0
1640943230000|2021-12-31 09:33:50|11328.4|11313.4|11328.4|11313.4|11328.4|11313.4|11328.4|11313.4|0
1640943240000|2021-12-31 09:34:00|11332.4|11317.4|11332.9|11317.9|11332.9|11317.9|11332.4|11317.4|2
1640943250000|2021-12-31 09:34:10|11332.1|11317.1|11332.1|11317.1|11332.1|11317.1|11332.1|11317.1|0
1640943270000|2021-12-31 09:34:30|11329.9|11314.9|11331.5|11316.5|11331.5|11316.5|11329.9|11314.9|0
1640943300000|2021-12-31 09:35:00|11332.2|11317.2|11332.2|11317.2|11332.2|11317.2|11332.2|11317.2|0
1640943310000|2021-12-31 09:35:10|11332.8|11317.8|11332.8|11317.8|11332.8|11317.8|11332.8|11317.8|0
1640943420000|2021-12-31 09:37:00|11333.4|11318.4|11333.4|11318.4|11333.4|11318.4|11333.4|11318.4|0
1640943430000|2021-12-31 09:37:10|11333.8|11318.8|11330.7|11315.7|11333.8|11318.8|11330.7|11315.7|1
1640943440000|2021-12-31 09:37:20|11329.7|11314.7|11329.5|11314.5|11330|11315|11329|11314|0
1640943470000|2021-12-31 09:37:50|11328.8|11313.8|11327.4|11312.4|11328.8|11313.8|11327.4|11312.4|0
1640943480000|2021-12-31 09:38:00|11327|11312|11327|11312|11327|11312|11327|11312|0
1640943540000|2021-12-31 09:39:00|11329.7|11314.7|11333.9|11318.9|11333.9|11318.9|11329.7|11314.7|3
1640943550000|2021-12-31 09:39:10|11332.2|11317.2|11331.9|11316.9|11332.2|11317.2|11331.9|11316.9|0
1640943560000|2021-12-31 09:39:20|11331.6|11316.6|11331.6|11316.6|11332.2|11317.2|11331.6|11316.6|0
1640943570000|2021-12-31 09:39:30|11331.9|11316.9|11331.6|11316.6|11331.9|11316.9|11331.6|11316.6|0
1640943580000|2021-12-31 09:39:40|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|0
1640943600000|2021-12-31 09:40:00|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|0
1640943630000|2021-12-31 09:40:30|11332.9|11317.9|11332.9|11317.9|11332.9|11317.9|11332.9|11317.9|0
1640943650000|2021-12-31 09:40:50|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|0
1640943670000|2021-12-31 09:41:10|11331.7|11316.7|11332.5|11317.5|11332.5|11317.5|11331.4|11316.4|0
1640943690000|2021-12-31 09:41:30|11332.7|11317.7|11332.7|11317.7|11332.7|11317.7|11332.7|11317.7|0
1640943840000|2021-12-31 09:44:00|11334.7|11319.7|11337.2|11322.2|11337.2|11322.2|11334.7|11319.7|5
1640943850000|2021-12-31 09:44:10|11336.3|11321.3|11336.9|11321.9|11337.2|11322.2|11335.9|11320.9|0
1640943860000|2021-12-31 09:44:20|11337.2|11322.2|11333|11318|11337.2|11322.2|11333|11318|1
1640943870000|2021-12-31 09:44:30|11332.4|11317.4|11334.4|11319.4|11334.4|11319.4|11332.2|11317.2|0
1640943880000|2021-12-31 09:44:40|11334.8|11319.8|11334.8|11319.8|11334.8|11319.8|11334.8|11319.8|0
1640943910000|2021-12-31 09:45:10|11335.2|11320.2|11335.2|11320.2|11335.2|11320.2|11335.2|11320.2|0
1640943920000|2021-12-31 09:45:20|11335.5|11320.5|11335.3|11320.3|11335.5|11320.5|11335|11320|0
1640943930000|2021-12-31 09:45:30|11335|11320|11335|11320|11335|11320|11335|11320|0
1640943940000|2021-12-31 09:45:40|11335.3|11320.3|11335.5|11320.5|11335.5|11320.5|11335.3|11320.3|0
1640943950000|2021-12-31 09:45:50|11337|11322|11334.4|11319.4|11337|11322|11333.8|11318.8|1
1640943960000|2021-12-31 09:46:00|11334.8|11319.8|11332.2|11317.2|11334.8|11319.8|11332.2|11317.2|0
1640943970000|2021-12-31 09:46:10|11331|11316|11329.5|11314.5|11331|11316|11329.5|11314.5|0
1640943980000|2021-12-31 09:46:20|11330.6|11315.6|11331.8|11316.8|11331.8|11316.8|11330.6|11315.6|0
1640944010000|2021-12-31 09:46:50|11332.1|11317.1|11333.8|11318.8|11334.4|11319.4|11332.1|11317.1|0
1640944020000|2021-12-31 09:47:00|11332.9|11317.9|11331.5|11316.5|11332.9|11317.9|11331.5|11316.5|2
1640944030000|2021-12-31 09:47:10|11330.9|11315.9|11331|11316|11331.3|11316.3|11330.5|11315.5|0
1640944040000|2021-12-31 09:47:20|11329.8|11314.8|11330|11315|11330|11315|11329.2|11314.2|0
1640944070000|2021-12-31 09:47:50|11328.5|11313.5|11328.5|11313.5|11328.5|11313.5|11328.5|11313.5|1
1640944080000|2021-12-31 09:48:00|11328.3|11313.3|11323|11308|11328.3|11313.3|11323|11308|1
1640944090000|2021-12-31 09:48:10|11321.5|11306.5|11322.1|11307.1|11322.1|11307.1|11321.1|11306.1|0
1640944120000|2021-12-31 09:48:40|11322.3|11307.3|11322.3|11307.3|11322.3|11307.3|11322.3|11307.3|0
1640944280000|2021-12-31 09:51:20|11320.2|11305.2|11320.2|11305.2|11320.2|11305.2|11320.2|11305.2|0
1640944290000|2021-12-31 09:51:30|11319.4|11304.4|11319.4|11304.4|11319.4|11304.4|11319.4|11304.4|0
1640944330000|2021-12-31 09:52:10|11319.2|11304.2|11319.2|11304.2|11319.2|11304.2|11319.2|11304.2|0
1640944390000|2021-12-31 09:53:10|11319|11304|11317.2|11302.2|11319|11304|11317.2|11302.2|4
1640944440000|2021-12-31 09:54:00|11317.4|11302.4|11319.8|11304.8|11323.2|11308.2|11317.4|11302.4|6
1640944450000|2021-12-31 09:54:10|11320.2|11305.2|11320.2|11305.2|11320.2|11305.2|11320.2|11305.2|0
1640944460000|2021-12-31 09:54:20|11320.4|11305.4|11320.4|11305.4|11320.4|11305.4|11320.4|11305.4|0
1640944480000|2021-12-31 09:54:40|11320.2|11305.2|11319.4|11304.4|11320.2|11305.2|11319.4|11304.4|0
1640944500000|2021-12-31 09:55:00|11319.9|11304.9|11319.9|11304.9|11319.9|11304.9|11319.9|11304.9|0
1640944630000|2021-12-31 09:57:10|11319.4|11304.4|11318.9|11303.9|11319.4|11304.4|11318.9|11303.9|2
1640944640000|2021-12-31 09:57:20|11318.4|11303.4|11318.1|11303.1|11318.4|11303.4|11318.1|11303.1|0
1640944660000|2021-12-31 09:57:40|11318.7|11303.7|11318.4|11303.4|11318.7|11303.7|11318.4|11303.4|0
1640944690000|2021-12-31 09:58:10|11317.4|11302.4|11317.4|11302.4|11317.4|11302.4|11317.4|11302.4|1
1640944700000|2021-12-31 09:58:20|11318|11303|11318.1|11303.1|11318.1|11303.1|11318|11303|0
1640944720000|2021-12-31 09:58:40|11318.7|11303.7|11319.1|11304.1|11319.1|11304.1|11318.7|11303.7|0
1640944730000|2021-12-31 09:58:50|11319.4|11304.4|11318.9|11303.9|11319.4|11304.4|11318.9|11303.9|0
1640944740000|2021-12-31 09:59:00|11319.7|11304.7|11324.2|11309.2|11324.2|11309.2|11319.7|11304.7|5
1640944750000|2021-12-31 09:59:10|11324.4|11309.4|11324.4|11309.4|11324.4|11309.4|11324.4|11309.4|0
1640944800000|2021-12-31 10:00:00|11325.6|11310.6|11318.8|11303.8|11325.6|11310.6|11318.8|11303.8|1
1640944810000|2021-12-31 10:00:10|11319.8|11304.8|11318.8|11303.8|11319.8|11304.8|11318.8|11303.8|0
1640944930000|2021-12-31 10:02:10|11318.4|11303.4|11318.1|11303.1|11318.4|11303.4|11318.1|11303.1|2
1640945040000|2021-12-31 10:04:00|11319.3|11304.3|11320.8|11305.8|11322.8|11307.8|11319.3|11304.3|10
1640945050000|2021-12-31 10:04:10|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|11320.3|11305.3|0
1640945060000|2021-12-31 10:04:20|11319.5|11304.5|11319|11304|11319.5|11304.5|11318.8|11303.8|0
1640945070000|2021-12-31 10:04:30|11318.8|11303.8|11318.8|11303.8|11318.8|11303.8|11318.8|11303.8|0
1640945110000|2021-12-31 10:05:10|11318.6|11303.6|11318.6|11303.6|11318.6|11303.6|11318.6|11303.6|0
1640945260000|2021-12-31 10:07:40|11319.2|11304.2|11318.8|11303.8|11319.3|11304.3|11318.8|11303.8|0
1640945280000|2021-12-31 10:08:00|11314.9|11299.9|11312.9|11297.9|11314.9|11299.9|11312.6|11297.6|7
1640945290000|2021-12-31 10:08:10|11312.7|11297.7|11312.7|11297.7|11312.7|11297.7|11312.7|11297.7|0
1640945340000|2021-12-31 10:09:00|11311.7|11296.7|11313.7|11298.7|11313.7|11298.7|11311.7|11296.7|0
1640945350000|2021-12-31 10:09:10|11312.2|11297.2|11313.1|11298.1|11313.1|11298.1|11312.2|11297.2|0
1640945370000|2021-12-31 10:09:30|11313.7|11298.7|11313.7|11298.7|11313.7|11298.7|11313.7|11298.7|0
1640945400000|2021-12-31 10:10:00|11312.7|11297.7|11313.6|11298.6|11313.6|11298.6|11312.7|11297.7|0
1640945410000|2021-12-31 10:10:10|11314.4|11299.4|11315.1|11300.1|11315.1|11300.1|11314.4|11299.4|0
1640945440000|2021-12-31 10:10:40|11316.1|11301.1|11315.9|11300.9|11316.1|11301.1|11315.9|11300.9|0
1640945460000|2021-12-31 10:11:00|11313.6|11298.6|11313.9|11298.9|11313.9|11298.9|11313.6|11298.6|0
1640945520000|2021-12-31 10:12:00|11313.6|11298.6|11314.8|11299.8|11314.8|11299.8|11313.4|11298.4|0
1640945530000|2021-12-31 10:12:10|11315.4|11300.4|11315.4|11300.4|11315.4|11300.4|11315.4|11300.4|0
1640945550000|2021-12-31 10:12:30|11315.6|11300.6|11315.6|11300.6|11315.6|11300.6|11315.6|11300.6|0
1640945580000|2021-12-31 10:13:00|11316.2|11301.2|11316.9|11301.9|11316.9|11301.9|11316.2|11301.2|0
1640945590000|2021-12-31 10:13:10|11315.9|11300.9|11315.9|11300.9|11316.2|11301.2|11315.9|11300.9|0
1640945600000|2021-12-31 10:13:20|11316.2|11301.2|11315.9|11300.9|11316.2|11301.2|11315.9|11300.9|0
1640945640000|2021-12-31 10:14:00|11315|11300|11315.4|11300.4|11315.4|11300.4|11314.6|11299.6|0
1640945660000|2021-12-31 10:14:20|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|0
1640945670000|2021-12-31 10:14:30|11316.6|11301.6|11316.4|11301.4|11316.6|11301.6|11316.4|11301.4|0
1640945690000|2021-12-31 10:14:50|11315|11300|11314.7|11299.7|11315|11300|11314.7|11299.7|0
1640945700000|2021-12-31 10:15:00|11313.7|11298.7|11314.2|11299.2|11314.2|11299.2|11313.7|11298.7|0
1640945710000|2021-12-31 10:15:10|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|0
1640945760000|2021-12-31 10:16:00|11315.5|11300.5|11316|11301|11316|11301|11315.5|11300.5|0
1640945780000|2021-12-31 10:16:20|11316.5|11301.5|11316.4|11301.4|11316.9|11301.9|11316.4|11301.4|0
1640945820000|2021-12-31 10:17:00|11314.6|11299.6|11315.2|11300.2|11315.2|11300.2|11314.6|11299.6|0
1640945830000|2021-12-31 10:17:10|11315.4|11300.4|11315.4|11300.4|11315.4|11300.4|11315.4|11300.4|0
1640945840000|2021-12-31 10:17:20|11315.7|11300.7|11315.9|11300.9|11315.9|11300.9|11315.7|11300.7|0
1640945850000|2021-12-31 10:17:30|11315.7|11300.7|11315.7|11300.7|11315.7|11300.7|11315.7|11300.7|0
1640945880000|2021-12-31 10:18:00|11314.9|11299.9|11316.4|11301.4|11316.4|11301.4|11314.6|11299.6|0
1640945920000|2021-12-31 10:18:40|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|0
1640945940000|2021-12-31 10:19:00|11316|11301|11315.1|11300.1|11316|11301|11313.4|11298.4|0
1640946000000|2021-12-31 10:20:00|11313.6|11298.6|11312.9|11297.9|11313.6|11298.6|11312.4|11297.4|0
1640946010000|2021-12-31 10:20:10|11312.3|11297.3|11312.3|11297.3|11312.3|11297.3|11312.3|11297.3|0
1640946060000|2021-12-31 10:21:00|11312.6|11297.6|11312.8|11297.8|11312.8|11297.8|11312.6|11297.6|0
1640946090000|2021-12-31 10:21:30|11309.8|11294.8|11309.8|11294.8|11309.8|11294.8|11309.8|11294.8|1
1640946100000|2021-12-31 10:21:40|11308.3|11293.3|11308.3|11293.3|11308.3|11293.3|11308.3|11293.3|0
1640946110000|2021-12-31 10:21:50|11307.4|11292.4|11306.1|11291.1|11307.4|11292.4|11306.1|11291.1|0
1640946130000|2021-12-31 10:22:10|11307.6|11292.6|11307.6|11292.6|11307.9|11292.9|11307.6|11292.6|0
1640946180000|2021-12-31 10:23:00|11308.2|11293.2|11308.2|11293.2|11308.2|11293.2|11308.2|11293.2|0
1640946190000|2021-12-31 10:23:10|11297.9|11282.9|11298.2|11283.2|11298.2|11283.2|11297.9|11282.9|13
1640946210000|2021-12-31 10:23:30|11297.8|11282.8|11297.8|11282.8|11297.8|11282.8|11297.8|11282.8|0
1640946240000|2021-12-31 10:24:00|11295.6|11280.6|11300.2|11285.2|11300.2|11285.2|11295.6|11280.6|0
1640946250000|2021-12-31 10:24:10|11300|11285|11294.2|11279.2|11300|11285|11294.2|11279.2|1
1640946260000|2021-12-31 10:24:20|11295.2|11280.2|11296.4|11281.4|11296.4|11281.4|11295.2|11280.2|0
1640946280000|2021-12-31 10:24:40|11297|11282|11297.2|11282.2|11297.2|11282.2|11297|11282|0
1640946290000|2021-12-31 10:24:50|11296.9|11281.9|11296.7|11281.7|11296.9|11281.9|11296.1|11281.1|1
1640946360000|2021-12-31 10:26:00|11291.5|11276.5|11291.5|11276.5|11291.5|11276.5|11291.5|11276.5|3
1640946370000|2021-12-31 10:26:10|11292.1|11277.1|11292.1|11277.1|11292.1|11277.1|11292.1|11277.1|0
1640946390000|2021-12-31 10:26:30|11293.8|11278.8|11293.8|11278.8|11293.8|11278.8|11293.8|11278.8|0
1640946400000|2021-12-31 10:26:40|11293.6|11278.6|11293.6|11278.6|11293.6|11278.6|11293.6|11278.6|0
1640946420000|2021-12-31 10:27:00|11292.1|11277.1|11292.1|11277.1|11292.1|11277.1|11292.1|11277.1|2
1640946430000|2021-12-31 10:27:10|11292.3|11277.3|11292.3|11277.3|11292.3|11277.3|11292.3|11277.3|0
1640946490000|2021-12-31 10:28:10|11292.6|11277.6|11293.8|11278.8|11293.8|11278.8|11292.6|11277.6|0
1640946550000|2021-12-31 10:29:10|11293.2|11278.2|11292.8|11277.8|11293.2|11278.2|11292.8|11277.8|0
1640946600000|2021-12-31 10:30:00|11293.1|11278.1|11293.1|11278.1|11293.1|11278.1|11293.1|11278.1|0
1640946710000|2021-12-31 10:31:50|11289.8|11274.8|11289.8|11274.8|11289.8|11274.8|11289.8|11274.8|2
1640946730000|2021-12-31 10:32:10|11288.3|11273.3|11286.3|11271.3|11288.8|11273.8|11286.3|11271.3|0
1640946740000|2021-12-31 10:32:20|11286|11271|11285.2|11270.2|11286|11271|11284.5|11269.5|0
1640946750000|2021-12-31 10:32:30|11286|11271|11286|11271|11286|11271|11286|11271|0
1640946790000|2021-12-31 10:33:10|11285.5|11270.5|11285.5|11270.5|11285.5|11270.5|11285.5|11270.5|0
1640946800000|2021-12-31 10:33:20|11285|11270|11284.8|11269.8|11285|11270|11284.8|11269.8|0
1640946810000|2021-12-31 10:33:30|11284.4|11269.4|11284.4|11269.4|11284.4|11269.4|11284.4|11269.4|0
1640946840000|2021-12-31 10:34:00|||||||||1
1640946850000|2021-12-31 10:34:10|11284.6|11269.6|11284.6|11269.6|11284.6|11269.6|11284.6|11269.6|0
1640946990000|2021-12-31 10:36:30|11284.1|11269.1|11284.1|11269.1|11284.1|11269.1|11284.1|11269.1|0
1640947030000|2021-12-31 10:37:10|11272.6|11257.6|11277.3|11262.3|11277.3|11262.3|11272.6|11257.6|1
1640947050000|2021-12-31 10:37:30|11277.1|11262.1|11277.1|11262.1|11277.1|11262.1|11277.1|11262.1|0
1640947060000|2021-12-31 10:37:40|11279.3|11264.3|11277.8|11262.8|11279.3|11264.3|11277.8|11262.8|8
1640947070000|2021-12-31 10:37:50|11276.9|11261.9|11276|11261|11276.9|11261.9|11276|11261|2
1640947080000|2021-12-31 10:38:00|11275.6|11260.6|11275.1|11260.1|11275.6|11260.6|11275.1|11260.1|0
1640947120000|2021-12-31 10:38:40|11274.6|11259.6|11272.7|11257.7|11274.6|11259.6|11272.7|11257.7|0
1640947130000|2021-12-31 10:38:50|11270.5|11255.5|11269.3|11254.3|11270.7|11255.7|11269.3|11254.3|0
1640947140000|2021-12-31 10:39:00|11269.1|11254.1|11267.7|11252.7|11269.1|11254.1|11267.7|11252.7|0
1640947150000|2021-12-31 10:39:10|11267.9|11252.9|11267.9|11252.9|11267.9|11252.9|11267.9|11252.9|0
1640947200000|2021-12-31 10:40:00|11267.4|11252.4|11266.9|11251.9|11267.4|11252.4|11266.9|11251.9|0
1640947210000|2021-12-31 10:40:10|11266.7|11251.7|11253.6|11238.6|11266.7|11251.7|11253.2|11238.2|23
1640947250000|2021-12-31 10:40:50|11253.3|11238.3|11254.3|11239.3|11254.3|11239.3|11253.3|11238.3|1
1640947260000|2021-12-31 10:41:00|11254.1|11239.1|11253.6|11238.6|11254.1|11239.1|11253.6|11238.6|0
1640947270000|2021-12-31 10:41:10|11253.3|11238.3|11250.9|11235.9|11253.3|11238.3|11250.9|11235.9|0
1640947280000|2021-12-31 10:41:20|11250.6|11235.6|11250.4|11235.4|11250.6|11235.6|11250.4|11235.4|0
1640947290000|2021-12-31 10:41:30|11249.9|11234.9|11249.4|11234.4|11249.9|11234.9|11249.4|11234.4|0
1640947300000|2021-12-31 10:41:40|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|1
1640947310000|2021-12-31 10:41:50|11256.7|11241.7|11256.7|11241.7|11256.7|11241.7|11256.7|11241.7|0
1640947320000|2021-12-31 10:42:00|11256.4|11241.4|11256.4|11241.4|11256.4|11241.4|11256.4|11241.4|0
1640947330000|2021-12-31 10:42:10|11255.7|11240.7|11256|11241|11256|11241|11255.7|11240.7|0
1640947350000|2021-12-31 10:42:30|11256.4|11241.4|11256.9|11241.9|11256.9|11241.9|11256.4|11241.4|0
1640947430000|2021-12-31 10:43:50|11254.9|11239.9|11254.9|11239.9|11254.9|11239.9|11254.9|11239.9|1
1640947440000|2021-12-31 10:44:00|11255.7|11240.7|11260.4|11245.4|11260.4|11245.4|11255.7|11240.7|2
1640947450000|2021-12-31 10:44:10|11260.2|11245.2|11260.2|11245.2|11260.2|11245.2|11260.2|11245.2|0
1640947480000|2021-12-31 10:44:40|11261.7|11246.7|11262.3|11247.3|11262.3|11247.3|11261.7|11246.7|0
1640947500000|2021-12-31 10:45:00|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|3
1640947540000|2021-12-31 10:45:40|11257.2|11242.2|11257.2|11242.2|11257.2|11242.2|11257.2|11242.2|5
1640947560000|2021-12-31 10:46:00|11257|11242|11257|11242|11257|11242|11257|11242|0
1640947570000|2021-12-31 10:46:10|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|0
1640947580000|2021-12-31 10:46:20|11258.8|11243.8|11258.8|11243.8|11258.8|11243.8|11258.8|11243.8|0
1640947590000|2021-12-31 10:46:30|11259.2|11244.2|11259.2|11244.2|11259.2|11244.2|11259.2|11244.2|0
1640947610000|2021-12-31 10:46:50|11260.4|11245.4|11260.4|11245.4|11260.4|11245.4|11260.4|11245.4|0
1640947620000|2021-12-31 10:47:00|11258.9|11243.9|11258.9|11243.9|11258.9|11243.9|11258.9|11243.9|2
1640947630000|2021-12-31 10:47:10|11256.9|11241.9|11256.9|11241.9|11256.9|11241.9|11256.9|11241.9|3
1640947640000|2021-12-31 10:47:20|11255.4|11240.4|11255.4|11240.4|11255.4|11240.4|11255.4|11240.4|0
1640947650000|2021-12-31 10:47:30|11255|11240|11255|11240|11255|11240|11255|11240|1
1640947680000|2021-12-31 10:48:00|11254.7|11239.7|11254.7|11239.7|11254.7|11239.7|11254.7|11239.7|0
1640947700000|2021-12-31 10:48:20|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|2
1640947720000|2021-12-31 10:48:40|11259.9|11244.9|11261.7|11246.7|11261.7|11246.7|11259.9|11244.9|1
1640947730000|2021-12-31 10:48:50|11263.3|11248.3|11263.3|11248.3|11263.3|11248.3|11263.3|11248.3|0
1640947740000|2021-12-31 10:49:00|11264.4|11249.4|11266|11251|11266.4|11251.4|11264.4|11249.4|0
1640947760000|2021-12-31 10:49:20|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|0
1640947770000|2021-12-31 10:49:30|11269.5|11254.5|11271.2|11256.2|11271.2|11256.2|11269.5|11254.5|0
1640947790000|2021-12-31 10:49:50|11270.9|11255.9|11270.2|11255.2|11270.9|11255.9|11270.2|11255.2|1
1640947800000|2021-12-31 10:50:00|11271.1|11256.1|11272.9|11257.9|11272.9|11257.9|11271.1|11256.1|1
1640947810000|2021-12-31 10:50:10|11273.3|11258.3|11274.2|11259.2|11274.2|11259.2|11273.3|11258.3|2
1640947870000|2021-12-31 10:51:10|11274.1|11259.1|11276.1|11261.1|11276.1|11261.1|11274.1|11259.1|0
1640947890000|2021-12-31 10:51:30|11277.6|11262.6|11276.8|11261.8|11277.6|11262.6|11276.8|11261.8|0
1640947920000|2021-12-31 10:52:00|11276.2|11261.2|11275.4|11260.4|11276.2|11261.2|11275.4|11260.4|0
1640947950000|2021-12-31 10:52:30|11274.1|11259.1|11271.5|11256.5|11274.1|11259.1|11271.2|11256.2|3
1640947960000|2021-12-31 10:52:40|||||||||1
1640948010000|2021-12-31 10:53:30|11270.5|11255.5|11270.5|11255.5|11270.5|11255.5|11270.5|11255.5|6
1640948020000|2021-12-31 10:53:40|11267|11252|11267.3|11252.3|11267.3|11252.3|11267|11252|7
1640948030000|2021-12-31 10:53:50|11269.3|11254.3|11275.1|11260.1|11275.1|11260.1|11268.2|11253.2|3
1640948040000|2021-12-31 10:54:00|11275.3|11260.3|11270.5|11255.5|11275.3|11260.3|11270.5|11255.5|1
1640948050000|2021-12-31 10:54:10|11272.1|11257.1|11273.1|11258.1|11275.1|11260.1|11271.8|11256.8|3
1640948060000|2021-12-31 10:54:20|11273.5|11258.5|11271|11256|11273.5|11258.5|11267.3|11252.3|7
1640948070000|2021-12-31 10:54:30|11270.8|11255.8|11270.8|11255.8|11270.8|11255.8|11270.8|11255.8|0
1640948090000|2021-12-31 10:54:50|11269|11254|11270.8|11255.8|11270.8|11255.8|11268|11253|3
1640948100000|2021-12-31 10:55:00|11271.6|11256.6|11270|11255|11271.6|11256.6|11270|11255|0
1640948110000|2021-12-31 10:55:10|||||||||1
1640948140000|2021-12-31 10:55:40|11270.2|11255.2|11270|11255|11270.2|11255.2|11270|11255|1
1640948150000|2021-12-31 10:55:50|11273.8|11258.8|11273.8|11258.8|11273.8|11258.8|11273.8|11258.8|1
1640948160000|2021-12-31 10:56:00|11274.1|11259.1|11271.8|11256.8|11274.1|11259.1|11271.8|11256.8|2
1640948170000|2021-12-31 10:56:10|11272.7|11257.7|11273.1|11258.1|11273.1|11258.1|11271.7|11256.7|1
1640948180000|2021-12-31 10:56:20|11272.1|11257.1|11269.8|11254.8|11272.1|11257.1|11269.8|11254.8|1
1640948210000|2021-12-31 10:56:50|11268.9|11253.9|11267.5|11252.5|11268.9|11253.9|11267.5|11252.5|1
1640948220000|2021-12-31 10:57:00|11267.7|11252.7|11267.7|11252.7|11267.7|11252.7|11267.7|11252.7|0
1640948290000|2021-12-31 10:58:10|11269.1|11254.1|11271.8|11256.8|11271.8|11256.8|11269.1|11254.1|1
1640948370000|2021-12-31 10:59:30|11271.7|11256.7|11271.7|11256.7|11271.7|11256.7|11271.7|11256.7|0
1640948430000|2021-12-31 11:00:30|11272.7|11257.7|11272.7|11257.7|11272.7|11257.7|11272.5|11257.5|0
1640948440000|2021-12-31 11:00:40|11272.5|11257.5|11269.3|11254.3|11272.5|11257.5|11269.3|11254.3|1
1640948450000|2021-12-31 11:00:50|11270.8|11255.8|11272.2|11257.2|11272.2|11257.2|11270.8|11255.8|0
1640948460000|2021-12-31 11:01:00|||||||||1
1640948490000|2021-12-31 11:01:30|11266.4|11251.4|11266.4|11251.4|11266.4|11251.4|11266.4|11251.4|1
1640948500000|2021-12-31 11:01:40|11266.5|11251.5|11266.7|11251.7|11266.7|11251.7|11266.5|11251.5|0
1640948550000|2021-12-31 11:02:30|11267.2|11252.2|11267.2|11252.2|11267.2|11252.2|11267.2|11252.2|0
1640948640000|2021-12-31 11:04:00|11266.9|11251.9|11266.9|11251.9|11266.9|11251.9|11266.9|11251.9|0
1640948670000|2021-12-31 11:04:30|11264.1|11249.1|11264.9|11249.9|11264.9|11249.9|11264.1|11249.1|2
1640948700000|2021-12-31 11:05:00|11262.6|11247.6|11263.7|11248.7|11263.7|11248.7|11262.6|11247.6|4
1640948720000|2021-12-31 11:05:20|11264.2|11249.2|11264.2|11249.2|11264.2|11249.2|11264.2|11249.2|0
1640948730000|2021-12-31 11:05:30|11265.9|11250.9|11265.9|11250.9|11265.9|11250.9|11265.9|11250.9|0
1640948740000|2021-12-31 11:05:40|11266.2|11251.2|11266.2|11251.2|11266.2|11251.2|11266.2|11251.2|0
1640948760000|2021-12-31 11:06:00|11266.4|11251.4|11266.4|11251.4|11266.4|11251.4|11266.4|11251.4|0
1640948770000|2021-12-31 11:06:10|11267.7|11252.7|11268.4|11253.4|11268.6|11253.6|11267.7|11252.7|1
1640948780000|2021-12-31 11:06:20|11267.1|11252.1|11267.1|11252.1|11267.1|11252.1|11267.1|11252.1|0
1640948830000|2021-12-31 11:07:10|11266.9|11251.9|11266.9|11251.9|11266.9|11251.9|11266.9|11251.9|0
1640948880000|2021-12-31 11:08:00|11266.2|11251.2|11266.2|11251.2|11266.2|11251.2|11266.2|11251.2|0
1640948890000|2021-12-31 11:08:10|11266.4|11251.4|11266.4|11251.4|11266.4|11251.4|11266.4|11251.4|0
1640948910000|2021-12-31 11:08:30|11266.7|11251.7|11266.9|11251.9|11266.9|11251.9|11266.7|11251.7|1
1640949040000|2021-12-31 11:10:40|11267.2|11252.2|11267.2|11252.2|11267.2|11252.2|11267.2|11252.2|0
1640949100000|2021-12-31 11:11:40|11268.7|11253.7|11270.4|11255.4|11270.4|11255.4|11268.7|11253.7|1
1640949110000|2021-12-31 11:11:50|11271|11256|11265.5|11250.5|11271|11256|11265.5|11250.5|3
1640949160000|2021-12-31 11:12:40|11266|11251|11266|11251|11266|11251|11266|11251|0
1640949180000|2021-12-31 11:13:00|11266.4|11251.4|11266.6|11251.6|11266.6|11251.6|11266.4|11251.4|1
1640949240000|2021-12-31 11:14:00|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|1
1640949260000|2021-12-31 11:14:20|11266.6|11251.6|11266.6|11251.6|11266.6|11251.6|11266.6|11251.6|0
1640949290000|2021-12-31 11:14:50|11267.1|11252.1|11270.3|11255.3|11272.2|11257.2|11267.1|11252.1|4
1640949310000|2021-12-31 11:15:10|11270.5|11255.5|11270.5|11255.5|11270.5|11255.5|11270.5|11255.5|0
1640949340000|2021-12-31 11:15:40|11271.1|11256.1|11272.1|11257.1|11272.1|11257.1|11271.1|11256.1|0
1640949360000|2021-12-31 11:16:00|11272.2|11257.2|11271.5|11256.5|11272.2|11257.2|11271.5|11256.5|0
1640949370000|2021-12-31 11:16:10|11271.8|11256.8|11271.8|11256.8|11271.8|11256.8|11271.8|11256.8|0
1640949420000|2021-12-31 11:17:00|11271.3|11256.3|11271.3|11256.3|11271.3|11256.3|11271.3|11256.3|0
1640949440000|2021-12-31 11:17:20|11272.4|11257.4|11273|11258|11273.9|11258.9|11272.4|11257.4|0
1640949450000|2021-12-31 11:17:30|11272.4|11257.4|11272.4|11257.4|11272.4|11257.4|11272.4|11257.4|0
1640949500000|2021-12-31 11:18:20|11272.1|11257.1|11271.9|11256.9|11272.1|11257.1|11271.9|11256.9|0
1640949510000|2021-12-31 11:18:30|11271.7|11256.7|11271.7|11256.7|11271.7|11256.7|11271.7|11256.7|0
1640949530000|2021-12-31 11:18:50|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|1
1640949600000|2021-12-31 11:20:00|11267.9|11252.9|11267.9|11252.9|11267.9|11252.9|11267.9|11252.9|0
1640949610000|2021-12-31 11:20:10|11268.3|11253.3|11268.3|11253.3|11268.3|11253.3|11268.3|11253.3|0
1640949720000|2021-12-31 11:22:00|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|11268.1|11253.1|0
1640949890000|2021-12-31 11:24:50|11267.8|11252.8|11267.8|11252.8|11267.8|11252.8|11267.8|11252.8|0
1640949920000|2021-12-31 11:25:20|||||||||1
1640949930000|2021-12-31 11:25:30|11267.6|11252.6|11267.6|11252.6|11267.6|11252.6|11267.6|11252.6|0
1640950040000|2021-12-31 11:27:20|11266.7|11251.7|11266.7|11251.7|11266.7|11251.7|11266.7|11251.7|1
1640950050000|2021-12-31 11:27:30|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|0
1640950080000|2021-12-31 11:28:00|||||||||3
1640950090000|2021-12-31 11:28:10|11266.5|11251.5|11266.5|11251.5|11266.5|11251.5|11266.5|11251.5|0
1640950140000|2021-12-31 11:29:00|11266.3|11251.3|11261.6|11246.6|11266.3|11251.3|11261.1|11246.1|3
1640950150000|2021-12-31 11:29:10|11261.8|11246.8|11261.8|11246.8|11261.8|11246.8|11261.8|11246.8|0
1640950200000|2021-12-31 11:30:00|11263.6|11248.6|11263.6|11248.6|11263.6|11248.6|11263.6|11248.6|1
1640950210000|2021-12-31 11:30:10|11263.4|11248.4|11262.9|11247.9|11263.4|11248.4|11262.2|11247.2|0
1640950230000|2021-12-31 11:30:30|11263.2|11248.2|11263.2|11248.2|11263.2|11248.2|11263.2|11248.2|0
1640950280000|2021-12-31 11:31:20|11263.7|11248.7|11264.3|11249.3|11264.3|11249.3|11263.7|11248.7|0
1640950290000|2021-12-31 11:31:30|11264.6|11249.6|11264.6|11249.6|11264.6|11249.6|11264.6|11249.6|0
1640950300000|2021-12-31 11:31:40|11264.4|11249.4|11264.4|11249.4|11264.4|11249.4|11264.4|11249.4|0
1640950330000|2021-12-31 11:32:10|11264.6|11249.6|11262.4|11247.4|11264.6|11249.6|11262.4|11247.4|0
1640950340000|2021-12-31 11:32:20|11262.9|11247.9|11262.9|11247.9|11262.9|11247.9|11262.9|11247.9|0
1640950380000|2021-12-31 11:33:00|11262.6|11247.6|11262.6|11247.6|11262.6|11247.6|11262.6|11247.6|0
1640950390000|2021-12-31 11:33:10|11262.4|11247.4|11262.4|11247.4|11262.4|11247.4|11262.4|11247.4|0
1640950430000|2021-12-31 11:33:50|11264.1|11249.1|11264.1|11249.1|11264.1|11249.1|11264.1|11249.1|0
1640950450000|2021-12-31 11:34:10|11264.6|11249.6|11265.1|11250.1|11265.1|11250.1|11264.6|11249.6|0
1640950470000|2021-12-31 11:34:30|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|11265.3|11250.3|0
1640950500000|2021-12-31 11:35:00|11265|11250|11263.1|11248.1|11265|11250|11263.1|11248.1|0
1640950510000|2021-12-31 11:35:10|11262.9|11247.9|11262.9|11247.9|11262.9|11247.9|11262.9|11247.9|0
1640950530000|2021-12-31 11:35:30|11259.9|11244.9|11258.3|11243.3|11259.9|11244.9|11258.3|11243.3|0
1640950540000|2021-12-31 11:35:40|11258.1|11243.1|11258.1|11243.1|11258.1|11243.1|11258.1|11243.1|0
1640950600000|2021-12-31 11:36:40|11258.3|11243.3|11258.3|11243.3|11258.3|11243.3|11258.3|11243.3|0
1640950650000|2021-12-31 11:37:30|11258.5|11243.5|11258.5|11243.5|11258.5|11243.5|11258.5|11243.5|0
1640950660000|2021-12-31 11:37:40|11258.1|11243.1|11258.1|11243.1|11258.1|11243.1|11258.1|11243.1|1
1640950710000|2021-12-31 11:38:30|11258|11243|11258|11243|11258|11243|11258|11243|0
1640950760000|2021-12-31 11:39:20|11258.5|11243.5|11258.8|11243.8|11258.8|11243.8|11258.5|11243.5|1
1640950800000|2021-12-31 11:40:00|11258.5|11243.5|11258.5|11243.5|11258.5|11243.5|11258.5|11243.5|2
1640950810000|2021-12-31 11:40:10|11258.3|11243.3|11258.3|11243.3|11258.3|11243.3|11258.3|11243.3|0
1640950880000|2021-12-31 11:41:20|11258.5|11243.5|11258.7|11243.7|11258.7|11243.7|11258.5|11243.5|0
1640950930000|2021-12-31 11:42:10|11259|11244|11259|11244|11259|11244|11259|11244|0
1640951010000|2021-12-31 11:43:30|11259.2|11244.2|11259.2|11244.2|11259.2|11244.2|11259.2|11244.2|1
1640951040000|2021-12-31 11:44:00|11258.6|11243.6|11258|11243|11258.6|11243.6|11258|11243|0
1640951050000|2021-12-31 11:44:10|11258.4|11243.4|11258.7|11243.7|11258.7|11243.7|11258.4|11243.4|0
1640951170000|2021-12-31 11:46:10|11258.9|11243.9|11258.2|11243.2|11258.9|11243.9|11258.2|11243.2|0
1640951190000|2021-12-31 11:46:30|11259|11244|11259.9|11244.9|11259.9|11244.9|11259|11244|0
1640951220000|2021-12-31 11:47:00|11258.9|11243.9|11258.1|11243.1|11258.9|11243.9|11258.1|11243.1|0
1640951230000|2021-12-31 11:47:10|11258.4|11243.4|11259.2|11244.2|11259.2|11244.2|11258.4|11243.4|0
1640951250000|2021-12-31 11:47:30|11259.9|11244.9|11259.9|11244.9|11259.9|11244.9|11259.9|11244.9|0
1640951280000|2021-12-31 11:48:00|11259.6|11244.6|11259.6|11244.6|11259.6|11244.6|11259.6|11244.6|0
1640951290000|2021-12-31 11:48:10|11259.9|11244.9|11259.9|11244.9|11260.7|11245.7|11259.9|11244.9|1
1640951310000|2021-12-31 11:48:30|11259.3|11244.3|11258.4|11243.4|11259.3|11244.3|11258.4|11243.4|0
1640951320000|2021-12-31 11:48:40|11258.8|11243.8|11259.4|11244.4|11259.4|11244.4|11258.8|11243.8|1
1640951330000|2021-12-31 11:48:50|11260|11245|11260|11245|11260|11245|11260|11245|1
1640951370000|2021-12-31 11:49:30|11259.4|11244.4|11258.8|11243.8|11259.4|11244.4|11258.8|11243.8|0
1640951510000|2021-12-31 11:51:50|11258.5|11243.5|11258.5|11243.5|11258.5|11243.5|11258.5|11243.5|0
1640951520000|2021-12-31 11:52:00|11258.3|11243.3|11258.3|11243.3|11258.3|11243.3|11258.3|11243.3|0
1640951680000|2021-12-31 11:54:40|11256|11241|11255|11240|11256|11241|11255|11240|2
1640951690000|2021-12-31 11:54:50|11255.5|11240.5|11255.5|11240.5|11255.5|11240.5|11255.5|11240.5|0
1640951710000|2021-12-31 11:55:10|11255.3|11240.3|11255.3|11240.3|11255.3|11240.3|11255.3|11240.3|0
1640951730000|2021-12-31 11:55:30|11255.5|11240.5|11255.5|11240.5|11255.5|11240.5|11255.5|11240.5|0
1640951760000|2021-12-31 11:56:00|11255.7|11240.7|11255.7|11240.7|11255.7|11240.7|11255.7|11240.7|0
1640951830000|2021-12-31 11:57:10|11254.5|11239.5|11251|11236|11254.5|11239.5|11251|11236|16
1640951840000|2021-12-31 11:57:20|11249.9|11234.9|11245.4|11230.4|11250.1|11235.1|11242|11227|12
1640951860000|2021-12-31 11:57:40|11244.6|11229.6|11244.3|11229.3|11244.6|11229.6|11244.3|11229.3|0
1640951870000|2021-12-31 11:57:50|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|0
1640951880000|2021-12-31 11:58:00|11243|11228|11243|11228|11243|11228|11243|11228|0
1640951890000|2021-12-31 11:58:10|11242.4|11227.4|11242.5|11227.5|11242.5|11227.5|11242.4|11227.4|0
1640951900000|2021-12-31 11:58:20|11240.7|11225.7|11240.7|11225.7|11240.7|11225.7|11240.7|11225.7|10
1640951930000|2021-12-31 11:58:50|11241.3|11226.3|11241.7|11226.7|11241.7|11226.7|11241.3|11226.3|0
1640951950000|2021-12-31 11:59:10|11244.3|11229.3|11244|11229|11244.6|11229.6|11243.6|11228.6|1
1640951970000|2021-12-31 11:59:30|11243.6|11228.6|11243.6|11228.6|11243.6|11228.6|11243.6|11228.6|0
1640951980000|2021-12-31 11:59:40|11242.1|11227.1|11242.1|11227.1|11242.1|11227.1|11242.1|11227.1|0
1640952000000|2021-12-31 12:00:00|11241.7|11226.7|11241.7|11226.7|11241.7|11226.7|11241.7|11226.7|0
1640952030000|2021-12-31 12:00:30|11241.4|11226.4|11241.2|11226.2|11241.4|11226.4|11241.2|11226.2|0
1640952070000|2021-12-31 12:01:10|11240.9|11225.9|11241.7|11226.7|11242.1|11227.1|11239.7|11224.7|1
1640952120000|2021-12-31 12:02:00|11245.7|11230.7|11245.7|11230.7|11245.7|11230.7|11245.7|11230.7|1
1640952130000|2021-12-31 12:02:10|11243|11228|11243|11228|11243|11228|11243|11228|0
1640952160000|2021-12-31 12:02:40|11242.7|11227.7|11242.5|11227.5|11242.7|11227.7|11242.5|11227.5|0
1640952180000|2021-12-31 12:03:00|11242.3|11227.3|11241.2|11226.2|11242.3|11227.3|11241.2|11226.2|0
1640952190000|2021-12-31 12:03:10|11240.9|11225.9|11240.2|11225.2|11240.9|11225.9|11240.2|11225.2|0
1640952200000|2021-12-31 12:03:20|11239.5|11224.5|11241.2|11226.2|11241.2|11226.2|11239.5|11224.5|1
1640952210000|2021-12-31 12:03:30|11242.3|11227.3|11241.2|11226.2|11242.3|11227.3|11241.2|11226.2|0
1640952220000|2021-12-31 12:03:40|11241|11226|11240.7|11225.7|11241|11226|11240.7|11225.7|0
1640952240000|2021-12-31 12:04:00|11240.2|11225.2|11241.1|11226.1|11241.7|11226.7|11240.2|11225.2|2
1640952250000|2021-12-31 12:04:10|11240.1|11225.1|11240.1|11225.1|11240.1|11225.1|11240.1|11225.1|0
1640952270000|2021-12-31 12:04:30|11239.6|11224.6|11239.6|11224.6|11239.6|11224.6|11239.6|11224.6|0
1640952280000|2021-12-31 12:04:40|11239.3|11224.3|11239.3|11224.3|11239.3|11224.3|11239.3|11224.3|0
1640952300000|2021-12-31 12:05:00|11239.1|11224.1|11241.3|11226.3|11241.8|11226.8|11239.1|11224.1|3
1640952310000|2021-12-31 12:05:10|11240.6|11225.6|11239.3|11224.3|11240.6|11225.6|11239.3|11224.3|0
1640952330000|2021-12-31 12:05:30|11239.1|11224.1|11243|11228|11243.8|11228.8|11237.1|11222.1|17
1640952340000|2021-12-31 12:05:40|11242.6|11227.6|11245.8|11230.8|11246.1|11231.1|11242.6|11227.6|1
1640952350000|2021-12-31 12:05:50|11244.7|11229.7|11242.4|11227.4|11246.1|11231.1|11242.4|11227.4|3
1640952360000|2021-12-31 12:06:00|11241.8|11226.8|11239.8|11224.8|11241.8|11226.8|11239.8|11224.8|0
1640952370000|2021-12-31 12:06:10|11240.1|11225.1|11240.1|11225.1|11240.1|11225.1|11240.1|11225.1|0
1640952390000|2021-12-31 12:06:30|11239.5|11224.5|11238.8|11223.8|11239.5|11224.5|11238.8|11223.8|0
1640952400000|2021-12-31 12:06:40|11239.1|11224.1|11238.6|11223.6|11239.1|11224.1|11238.6|11223.6|0
1640952410000|2021-12-31 12:06:50|11239.4|11224.4|11240.6|11225.6|11240.6|11225.6|11239.4|11224.4|1
1640952420000|2021-12-31 12:07:00|11241.1|11226.1|11240.1|11225.1|11241.3|11226.3|11240.1|11225.1|0
1640952430000|2021-12-31 12:07:10|11238.6|11223.6|11238.6|11223.6|11238.6|11223.6|11238.6|11223.6|0
1640952440000|2021-12-31 12:07:20|11240.6|11225.6|11242.1|11227.1|11242.8|11227.8|11239.1|11224.1|2
1640952450000|2021-12-31 12:07:30|11242.3|11227.3|11242.3|11227.3|11242.3|11227.3|11242.3|11227.3|0
1640952490000|2021-12-31 12:08:10|11239|11224|11238|11223|11239|11224|11238|11223|1
1640952500000|2021-12-31 12:08:20|11239|11224|11238|11223|11239|11224|11238|11223|1
1640952510000|2021-12-31 12:08:30|11237.5|11222.5|11237.3|11222.3|11239|11224|11237.3|11222.3|28
1640952520000|2021-12-31 12:08:40|11238.2|11223.2|11237.5|11222.5|11238.8|11223.8|11237.5|11222.5|24
1640952530000|2021-12-31 12:08:50|11235.3|11220.3|11231.9|11216.9|11235.3|11220.3|11231.4|11216.4|6
1640952540000|2021-12-31 12:09:00|11232.1|11217.1|11232.1|11217.1|11232.1|11217.1|11232.1|11217.1|0
1640952550000|2021-12-31 12:09:10|11231.9|11216.9|11231.9|11216.9|11231.9|11216.9|11231.9|11216.9|0
1640952570000|2021-12-31 12:09:30|11233.3|11218.3|11233.3|11218.3|11233.3|11218.3|11233.3|11218.3|0
1640952580000|2021-12-31 12:09:40|11236.5|11221.5|11237.1|11222.1|11237.1|11222.1|11236.5|11221.5|4
1640952590000|2021-12-31 12:09:50|11237.8|11222.8|11237.8|11222.8|11238.3|11223.3|11237.8|11222.8|0
1640952600000|2021-12-31 12:10:00|11237.5|11222.5|11229.8|11214.8|11237.8|11222.8|11229.8|11214.8|7
1640952610000|2021-12-31 12:10:10|11229.5|11214.5|11229.5|11214.5|11229.5|11214.5|11229.5|11214.5|0
1640952660000|2021-12-31 12:11:00|11229.2|11214.2|11229|11214|11229.2|11214.2|11229|11214|0
1640952680000|2021-12-31 12:11:20|11228.7|11213.7|11228.7|11213.7|11228.7|11213.7|11228.7|11213.7|0
1640952720000|2021-12-31 12:12:00|11230.5|11215.5|11230.5|11215.5|11230.5|11215.5|11230.5|11215.5|1
1640952730000|2021-12-31 12:12:10|11231.4|11216.4|11231.2|11216.2|11232|11217|11231.2|11216.2|2
1640952740000|2021-12-31 12:12:20|11232|11217|11231.7|11216.7|11233.7|11218.7|11231.7|11216.7|1
1640952750000|2021-12-31 12:12:30|11231|11216|11231|11216|11231|11216|11231|11216|0
1640952780000|2021-12-31 12:13:00|11230.7|11215.7|11230.5|11215.5|11231|11216|11228.7|11213.7|2
1640952800000|2021-12-31 12:13:20|11230|11215|11230|11215|11230|11215|11230|11215|0
1640952820000|2021-12-31 12:13:40|11229.9|11214.9|11229.9|11214.9|11229.9|11214.9|11229.9|11214.9|0
1640952830000|2021-12-31 12:13:50|11229.4|11214.4|11228.9|11213.9|11229.4|11214.4|11228.9|11213.9|0
1640952840000|2021-12-31 12:14:00|11230|11215|11230.9|11215.9|11231.9|11216.9|11229.4|11214.4|5
1640952850000|2021-12-31 12:14:10|11230.4|11215.4|11229.4|11214.4|11230.4|11215.4|11229.4|11214.4|0
1640952860000|2021-12-31 12:14:20|11230.6|11215.6|11232|11217|11232|11217|11230.6|11215.6|1
1640952870000|2021-12-31 12:14:30|11232.4|11217.4|11230.4|11215.4|11232.4|11217.4|11230.4|11215.4|0
1640952880000|2021-12-31 12:14:40|11229.9|11214.9|11229.4|11214.4|11229.9|11214.9|11229.4|11214.4|0
1640952920000|2021-12-31 12:15:20|11231.2|11216.2|11231.4|11216.4|11232.4|11217.4|11231.2|11216.2|1
1640952930000|2021-12-31 12:15:30|11230.6|11215.6|11229.9|11214.9|11230.6|11215.6|11229.9|11214.9|0
1640952940000|2021-12-31 12:15:40|11232.9|11217.9|11231.7|11216.7|11232.9|11217.9|11231.7|11216.7|1
1640952960000|2021-12-31 12:16:00|11231.4|11216.4|11239.2|11224.2|11239.9|11224.9|11231.4|11216.4|1
1640952970000|2021-12-31 12:16:10|11238.9|11223.9|11237.4|11222.4|11238.9|11223.9|11234.4|11219.4|4
1640952990000|2021-12-31 12:16:30|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|0
1640953000000|2021-12-31 12:16:40|11238.9|11223.9|11238.4|11223.4|11238.9|11223.9|11238.4|11223.4|2
1640953010000|2021-12-31 12:16:50|11238.9|11223.9|11236.4|11221.4|11238.9|11223.9|11236.4|11221.4|1
1640953040000|2021-12-31 12:17:20|11237.4|11222.4|11237.4|11222.4|11237.4|11222.4|11237.4|11222.4|0
1640953050000|2021-12-31 12:17:30|11237.6|11222.6|11237.6|11222.6|11237.6|11222.6|11237.6|11222.6|0
1640953060000|2021-12-31 12:17:40|11236.4|11221.4|11236.4|11221.4|11236.4|11221.4|11236.4|11221.4|1
1640953070000|2021-12-31 12:17:50|11236.1|11221.1|11235.9|11220.9|11236.1|11221.1|11235.9|11220.9|0
1640953080000|2021-12-31 12:18:00|11236.2|11221.2|11236.4|11221.4|11236.4|11221.4|11235.9|11220.9|3
1640953090000|2021-12-31 12:18:10|11236.1|11221.1|11235.9|11220.9|11236.4|11221.4|11235.9|11220.9|1
1640953100000|2021-12-31 12:18:20|11232.2|11217.2|11232.2|11217.2|11232.2|11217.2|11232.2|11217.2|0
1640953110000|2021-12-31 12:18:30|11227.2|11212.2|11228.6|11213.6|11228.6|11213.6|11227.2|11212.2|1
1640953120000|2021-12-31 12:18:40|11229.5|11214.5|11231.6|11216.6|11231.6|11216.6|11229.5|11214.5|0
1640953140000|2021-12-31 12:19:00|11231.8|11216.8|11229.1|11214.1|11231.8|11216.8|11229.1|11214.1|2
1640953150000|2021-12-31 12:19:10|11230.8|11215.8|11230.8|11215.8|11230.8|11215.8|11230.8|11215.8|0
1640953180000|2021-12-31 12:19:40|11232.4|11217.4|11233.2|11218.2|11233.2|11218.2|11232.4|11217.4|38
1640953190000|2021-12-31 12:19:50|11230.5|11215.5|11227|11212|11230.5|11215.5|11227|11212|25
1640953220000|2021-12-31 12:20:20|11223.8|11208.8|11223.8|11208.8|11223.8|11208.8|11223.8|11208.8|5
1640953230000|2021-12-31 12:20:30|11223.1|11208.1|11221.7|11206.7|11223.1|11208.1|11221.7|11206.7|1
1640953260000|2021-12-31 12:21:00|11222.3|11207.3|11222.3|11207.3|11222.3|11207.3|11222.3|11207.3|2
1640953270000|2021-12-31 12:21:10|11222.1|11207.1|11222.1|11207.1|11222.1|11207.1|11222.1|11207.1|0
1640953280000|2021-12-31 12:21:20|11219.6|11204.6|11217|11202|11219.6|11204.6|11217|11202|1
1640953290000|2021-12-31 12:21:30|11217.6|11202.6|11217.6|11202.6|11217.6|11202.6|11217.6|11202.6|0
1640953310000|2021-12-31 12:21:50|11216.6|11201.6|11216.6|11201.6|11216.6|11201.6|11216.6|11201.6|2
1640953320000|2021-12-31 12:22:00|11217|11202|11217|11202|11217|11202|11217|11202|2
1640953330000|2021-12-31 12:22:10|11217.2|11202.2|11217|11202|11217.2|11202.2|11216.8|11201.8|4
1640953350000|2021-12-31 12:22:30|11215.3|11200.3|11215.5|11200.5|11215.5|11200.5|11215.3|11200.3|0
1640953390000|2021-12-31 12:23:10|11214.4|11199.4|11214.4|11199.4|11214.4|11199.4|11214.4|11199.4|4
1640953400000|2021-12-31 12:23:20|11207.1|11192.1|11207.1|11192.1|11207.1|11192.1|11207.1|11192.1|2
1640953410000|2021-12-31 12:23:30|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|11207.5|11192.5|0
1640953420000|2021-12-31 12:23:40|11207.7|11192.7|11206.2|11191.2|11208.2|11193.2|11206.2|11191.2|14
1640953430000|2021-12-31 12:23:50|11207.2|11192.2|11207.2|11192.2|11207.2|11192.2|11207.2|11192.2|2
1640953440000|2021-12-31 12:24:00|11204.8|11189.8|11203.2|11188.2|11204.8|11189.8|11203.2|11188.2|3
1640953470000|2021-12-31 12:24:30|11206.1|11191.1|11206.9|11191.9|11206.9|11191.9|11206.1|11191.1|12
1640953480000|2021-12-31 12:24:40|11205.7|11190.7|11205.3|11190.3|11205.7|11190.7|11205.3|11190.3|4
1640953490000|2021-12-31 12:24:50|11205.2|11190.2|11203.5|11188.5|11205.2|11190.2|11203.5|11188.5|2
1640953510000|2021-12-31 12:25:10|11203.2|11188.2|11202.5|11187.5|11203.2|11188.2|11202|11187|0
1640953520000|2021-12-31 12:25:20|11202.8|11187.8|11203.2|11188.2|11203.2|11188.2|11202.8|11187.8|0
1640953530000|2021-12-31 12:25:30|11205.1|11190.1|11199.3|11184.3|11205.1|11190.1|11199.3|11184.3|28
1640953540000|2021-12-31 12:25:40|11199.1|11184.1|11199.1|11184.1|11199.1|11184.1|11199.1|11184.1|0
1640953550000|2021-12-31 12:25:50|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|11200.1|11185.1|1
1640953560000|2021-12-31 12:26:00|11199.5|11184.5|11196.8|11181.8|11199.5|11184.5|11196.2|11181.2|0
1640953570000|2021-12-31 12:26:10|11199.4|11184.4|11198.1|11183.1|11199.4|11184.4|11198.1|11183.1|0
1640953580000|2021-12-31 12:26:20|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|0
1640953590000|2021-12-31 12:26:30|11196.9|11181.9|11196.9|11181.9|11196.9|11181.9|11196.9|11181.9|0
1640953620000|2021-12-31 12:27:00|11197.4|11182.4|11197.4|11182.4|11197.4|11182.4|11197.4|11182.4|0
1640953640000|2021-12-31 12:27:20|11197.1|11182.1|11197.1|11182.1|11197.1|11182.1|11197.1|11182.1|2
1640953650000|2021-12-31 12:27:30|11196.9|11181.9|11197.6|11182.6|11197.6|11182.6|11196.9|11181.9|0
1640953660000|2021-12-31 12:27:40|11197|11182|11196.7|11181.7|11197|11182|11196.7|11181.7|1
1640953670000|2021-12-31 12:27:50|11197|11182|11197.6|11182.6|11197.6|11182.6|11197|11182|0
1640953680000|2021-12-31 12:28:00|11196.2|11181.2|11196.2|11181.2|11196.2|11181.2|11196.2|11181.2|1
1640953690000|2021-12-31 12:28:10|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|0
1640953740000|2021-12-31 12:29:00|11196.2|11181.2|11196.2|11181.2|11196.2|11181.2|11196.2|11181.2|0
1640953750000|2021-12-31 12:29:10|11196|11181|11195.8|11180.8|11196|11181|11195.8|11180.8|1
1640953770000|2021-12-31 12:29:30|11196.5|11181.5|11196.2|11181.2|11196.7|11181.7|11196.2|11181.2|0
1640953780000|2021-12-31 12:29:40|11196.7|11181.7|11197.6|11182.6|11197.6|11182.6|11196.7|11181.7|0
1640953800000|2021-12-31 12:30:00|11198|11183|11197.5|11182.5|11198|11183|11197.5|11182.5|4
1640953810000|2021-12-31 12:30:10|11197.1|11182.1|11197.1|11182.1|11197.1|11182.1|11197.1|11182.1|0
1640953840000|2021-12-31 12:30:40|11197.4|11182.4|11198.6|11183.6|11198.6|11183.6|11197.4|11182.4|2
1640953860000|2021-12-31 12:31:00|11198.4|11183.4|11199.5|11184.5|11199.5|11184.5|11198.4|11183.4|1
1640953870000|2021-12-31 12:31:10|11199.7|11184.7|11199.7|11184.7|11199.7|11184.7|11199.7|11184.7|8
1640953890000|2021-12-31 12:31:30|11199.9|11184.9|11200.1|11185.1|11200.1|11185.1|11199.9|11184.9|1
1640953920000|2021-12-31 12:32:00|11200.3|11185.3|11200.3|11185.3|11200.3|11185.3|11200.1|11185.1|13
1640953930000|2021-12-31 12:32:10|||||||||2
1640953950000|2021-12-31 12:32:30|11199.9|11184.9|11199.9|11184.9|11199.9|11184.9|11199.9|11184.9|0
1640953990000|2021-12-31 12:33:10|11201.2|11186.2|11202.3|11187.3|11202.3|11187.3|11201.2|11186.2|4
1640954010000|2021-12-31 12:33:30|11200.9|11185.9|11197.5|11182.5|11200.9|11185.9|11197.5|11182.5|1
1640954020000|2021-12-31 12:33:40|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|0
1640954030000|2021-12-31 12:33:50|11198|11183|11198|11183|11198|11183|11198|11183|0
1640954040000|2021-12-31 12:34:00|11199.8|11184.8|11200.9|11185.9|11201.2|11186.2|11199.8|11184.8|0
1640954050000|2021-12-31 12:34:10|11202.1|11187.1|11202.2|11187.2|11203.6|11188.6|11201.9|11186.9|0
1640954100000|2021-12-31 12:35:00|11201.7|11186.7|11198.9|11183.9|11201.7|11186.7|11198.6|11183.6|2
1640954110000|2021-12-31 12:35:10|11195.7|11180.7|11195.7|11180.7|11195.7|11180.7|11195.7|11180.7|1
1640954130000|2021-12-31 12:35:30|11194.9|11179.9|11194.9|11179.9|11194.9|11179.9|11194.9|11179.9|0
1640954140000|2021-12-31 12:35:40|11194.6|11179.6|11194.6|11179.6|11194.6|11179.6|11194.6|11179.6|0
1640954170000|2021-12-31 12:36:10|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|0
1640954200000|2021-12-31 12:36:40|11188.5|11173.5|11185.9|11170.9|11188.5|11173.5|11185.9|11170.9|2
1640954210000|2021-12-31 12:36:50|11185.4|11170.4|11177.8|11162.8|11185.9|11170.9|11177.8|11162.8|2
1640954220000|2021-12-31 12:37:00|11178.2|11163.2|11178.2|11163.2|11178.2|11163.2|11178.2|11163.2|0
1640954230000|2021-12-31 12:37:10|11167.3|11152.3|11169.1|11154.1|11169.1|11154.1|11167.3|11152.3|2
1640954240000|2021-12-31 12:37:20|||||||||4
1640954250000|2021-12-31 12:37:30|11169.4|11154.4|11178.6|11163.6|11178.9|11163.9|11169.4|11154.4|2
1640954260000|2021-12-31 12:37:40|11179.9|11164.9|11174.2|11159.2|11179.9|11164.9|11174.2|11159.2|1
1640954270000|2021-12-31 12:37:50|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|11171.4|11156.4|1
1640954280000|2021-12-31 12:38:00|11171.9|11156.9|11172.4|11157.4|11172.9|11157.9|11171.9|11156.9|1
1640954290000|2021-12-31 12:38:10|11172.1|11157.1|11172.3|11157.3|11172.3|11157.3|11172.1|11157.1|0
1640954300000|2021-12-31 12:38:20|11173.2|11158.2|11173.2|11158.2|11173.5|11158.5|11173.2|11158.2|1
1640954330000|2021-12-31 12:38:50|11173.5|11158.5|11173.5|11158.5|11173.5|11158.5|11173.5|11158.5|0
1640954370000|2021-12-31 12:39:30|11174|11159|11177.4|11162.4|11177.4|11162.4|11173.5|11158.5|6
1640954380000|2021-12-31 12:39:40|||||||||1
1640954390000|2021-12-31 12:39:50|11178.3|11163.3|11181.7|11166.7|11181.7|11166.7|11178.3|11163.3|0
1640954400000|2021-12-31 12:40:00|11182.2|11167.2|11182.9|11167.9|11182.9|11167.9|11182.2|11167.2|0
1640954410000|2021-12-31 12:40:10|11183.5|11168.5|11183.8|11168.8|11183.8|11168.8|11183.5|11168.5|0
1640954460000|2021-12-31 12:41:00|11183.7|11168.7|11182|11167|11185.6|11170.6|11181.7|11166.7|1
1640954470000|2021-12-31 12:41:10|11182.2|11167.2|11183.4|11168.4|11185.6|11170.6|11182.2|11167.2|2
1640954480000|2021-12-31 12:41:20|11184.8|11169.8|11183.9|11168.9|11184.8|11169.8|11183.9|11168.9|0
1640954490000|2021-12-31 12:41:30|11183.3|11168.3|11183.3|11168.3|11183.3|11168.3|11183.3|11168.3|0
1640954500000|2021-12-31 12:41:40|11182.8|11167.8|11181.5|11166.5|11182.8|11167.8|11181.5|11166.5|0
1640954510000|2021-12-31 12:41:50|11181|11166|11182.3|11167.3|11183.2|11168.2|11181|11166|3
1640954520000|2021-12-31 12:42:00|11179.8|11164.8|11187.1|11162.1|11187.1|11164.8|11175.8|11160.8|3
1640954530000|2021-12-31 12:42:10|11188.1|11163.1|11187.1|11162.1|11188.1|11163.1|11187.1|11162.1|1
1640954570000|2021-12-31 12:42:50|||||||||1
1640954580000|2021-12-31 12:43:00|11187.5|11162.5|11182.2|11167.2|11187.5|11167.2|11182.2|11162.5|1
1640954590000|2021-12-31 12:43:10|11183|11168|11186.9|11171.9|11191.9|11171.9|11182.2|11166.9|4
1640954600000|2021-12-31 12:43:20|11192.1|11167.1|11186.2|11171.2|11192.1|11173.8|11186.2|11167.1|1
1640954610000|2021-12-31 12:43:30|11186.4|11171.4|11188.8|11173.8|11189.7|11174.7|11186.4|11171.4|1
1640954620000|2021-12-31 12:43:40|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|11188.6|11173.6|0
1640954630000|2021-12-31 12:43:50|11188.3|11173.3|11195.2|11180.2|11195.2|11180.2|11188.1|11173.1|5
1640954640000|2021-12-31 12:44:00|11195.6|11180.6|11195.2|11180.2|11195.6|11180.6|11195.2|11180.2|1
1640954650000|2021-12-31 12:44:10|11196.7|11181.7|11196.1|11181.1|11197.9|11182.9|11193.9|11178.9|2
1640954660000|2021-12-31 12:44:20|11199.3|11184.3|11199.3|11184.3|11199.3|11184.3|11199.3|11184.3|0
1640954670000|2021-12-31 12:44:30|11199.8|11184.8|11200.3|11185.3|11200.4|11185.4|11199.8|11184.8|0
1640954680000|2021-12-31 12:44:40|11202.3|11187.3|11203.6|11188.6|11203.6|11188.6|11202.3|11187.3|1
1640954700000|2021-12-31 12:45:00|11204.3|11189.3|11207.2|11192.2|11207.2|11192.2|11204.3|11189.3|1
1640954710000|2021-12-31 12:45:10|11205.4|11190.4|11205.4|11190.4|11205.4|11190.4|11205.4|11190.4|2
1640954720000|2021-12-31 12:45:20|11204.6|11189.6|11199.7|11184.7|11204.6|11189.6|11199.1|11184.1|2
1640954740000|2021-12-31 12:45:40|11201.2|11186.2|11197.9|11182.9|11201.2|11186.2|11197.9|11182.9|0
1640954790000|2021-12-31 12:46:30|11198.1|11183.1|11196.8|11181.8|11198.1|11183.1|11196.8|11181.8|0
1640954800000|2021-12-31 12:46:40|11196.2|11181.2|11194.2|11179.2|11196.2|11181.2|11194.2|11179.2|0
1640954810000|2021-12-31 12:46:50|11195.4|11180.4|11194.2|11179.2|11196.3|11181.3|11194.2|11179.2|0
1640954820000|2021-12-31 12:47:00|11193.6|11178.6|11193.2|11178.2|11193.6|11178.6|11193.2|11178.2|0
1640954830000|2021-12-31 12:47:10|11193.8|11178.8|11194.2|11179.2|11194.2|11179.2|11193.8|11178.8|0
1640954840000|2021-12-31 12:47:20|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|0
1640954860000|2021-12-31 12:47:40|11193.5|11178.5|11193.5|11178.5|11193.5|11178.5|11193.5|11178.5|0
1640954880000|2021-12-31 12:48:00|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|11193.9|11178.9|5
1640954890000|2021-12-31 12:48:10|11196|11181|11196.5|11181.5|11196.5|11181.5|11196|11181|0
1640954940000|2021-12-31 12:49:00|||||||||5
1640955000000|2021-12-31 12:50:00|11196.3|11181.3|11196.3|11181.3|11196.3|11181.3|11196.3|11181.3|0
1640955020000|2021-12-31 12:50:20|11194.5|11179.5|11192.7|11177.7|11194.5|11179.5|11192.7|11177.7|0
1640955030000|2021-12-31 12:50:30|11193.9|11178.9|11193.7|11178.7|11193.9|11178.9|11193.7|11178.7|0
1640955040000|2021-12-31 12:50:40|11219|11181.5|11219.6|11182.1|11219.6|11182.1|11219|11181.5|4
1640955060000|2021-12-31 12:51:00|11220|11182.5|11216.2|11191.2|11220|11191.2|11216.2|11182.5|0
1640955090000|2021-12-31 12:51:30|11208.3|11193.3|11205.2|11190.2|11208.3|11193.3|11205.2|11190.2|0
1640955100000|2021-12-31 12:51:40|11205|11190|11216.8|11191.8|11216.8|11191.8|11205|11190|21
1640955110000|2021-12-31 12:51:50|11217|11192|11216.8|11191.8|11217|11192|11216.8|11191.8|1
1640955130000|2021-12-31 12:52:10|11208|11193|11216.3|11191.3|11217.8|11193|11208|11191.3|2
1640955150000|2021-12-31 12:52:30|11204.8|11189.8|11205.4|11190.4|11205.4|11190.4|11204.8|11189.8|1
1640955180000|2021-12-31 12:53:00|11207.7|11192.7|11209.5|11194.5|11209.5|11194.5|11207.7|11192.7|1
1640955190000|2021-12-31 12:53:10|11208.9|11193.9|11208.9|11193.9|11208.9|11193.9|11208.9|11193.9|0
1640955220000|2021-12-31 12:53:40|11207.9|11192.9|11207.9|11192.9|11207.9|11192.9|11207.9|11192.9|0
1640955230000|2021-12-31 12:53:50|11208.9|11193.9|11210.4|11195.4|11210.4|11195.4|11208.9|11193.9|1
1640955240000|2021-12-31 12:54:00|11210.6|11195.6|11218.2|11203.2|11218.2|11203.2|11210.6|11195.6|29
1640955260000|2021-12-31 12:54:20|11217.6|11202.6|11217|11202|11217.6|11202.6|11217|11202|7
1640955270000|2021-12-31 12:54:30|11217.2|11202.2|11211.4|11196.4|11219.5|11204.5|11211.4|11196.4|7
1640955280000|2021-12-31 12:54:40|11211.9|11196.9|11211.9|11196.9|11211.9|11196.9|11211.9|11196.9|0
1640955290000|2021-12-31 12:54:50|11210.9|11195.9|11208.8|11193.8|11210.9|11195.9|11208.8|11193.8|1
1640955310000|2021-12-31 12:55:10|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|0
1640955360000|2021-12-31 12:56:00|11210.6|11195.6|11210.1|11195.1|11210.6|11195.6|11210.1|11195.1|0
1640955370000|2021-12-31 12:56:10|11209.7|11194.7|11209.4|11194.4|11209.7|11194.7|11209.4|11194.4|5
1640955410000|2021-12-31 12:56:50|11210.3|11195.3|11210.7|11195.7|11211.3|11196.3|11210.3|11195.3|0
1640955420000|2021-12-31 12:57:00|11210.3|11195.3|11208.9|11193.9|11210.3|11195.3|11208.9|11193.9|2
1640955470000|2021-12-31 12:57:50|11208.2|11193.2|11210.4|11195.4|11210.4|11195.4|11208.2|11193.2|1
1640955480000|2021-12-31 12:58:00|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|11210.1|11195.1|0
1640955490000|2021-12-31 12:58:10|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|1
1640955510000|2021-12-31 12:58:30|11212.5|11197.5|11212.5|11197.5|11212.5|11197.5|11212.5|11197.5|0
1640955530000|2021-12-31 12:58:50|11211.4|11196.4|11210.7|11195.7|11211.4|11196.4|11209.7|11194.7|1
1640955540000|2021-12-31 12:59:00|11210.9|11195.9|11212.1|11197.1|11212.1|11197.1|11210.9|11195.9|0
1640955560000|2021-12-31 12:59:20|11221.7|11206.7|11227.3|11212.3|11227.3|11212.3|11221.7|11206.7|28
1640955580000|2021-12-31 12:59:40|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|0
1640955590000|2021-12-31 12:59:50|11231.8|11216.8|11228.6|11213.6|11231.8|11216.8|11228.3|11213.3|15
1640955600000|2021-12-31 13:00:00|11228.8|11213.8|11228.1|11213.1|11228.8|11213.8|11228.1|11213.1|0
1640955610000|2021-12-31 13:00:10|11227.6|11212.6|11227.6|11212.6|11227.6|11212.6|11227.6|11212.6|0
1640955620000|2021-12-31 13:00:20|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|1
1640955630000|2021-12-31 13:00:30|11227.6|11212.6|11227.6|11212.6|11227.8|11212.8|11227.3|11212.3|4
1640955640000|2021-12-31 13:00:40|11227.3|11212.3|11224.1|11209.1|11227.3|11212.3|11224.1|11209.1|8
1640955650000|2021-12-31 13:00:50|11222.1|11207.1|11220.4|11205.4|11222.1|11207.1|11220.4|11205.4|1
1640955660000|2021-12-31 13:01:00|11218.9|11203.9|11212.3|11197.3|11218.9|11203.9|11212.3|11197.3|2
1640955670000|2021-12-31 13:01:10|11212.6|11197.6|11216.6|11201.6|11216.6|11201.6|11212.6|11197.6|0
1640955710000|2021-12-31 13:01:50|11216.3|11201.3|11216.6|11201.6|11216.6|11201.6|11216.3|11201.3|6
1640955720000|2021-12-31 13:02:00|11216.8|11201.8|11227.7|11202.7|11227.7|11204.8|11216.8|11201.8|3
1640955730000|2021-12-31 13:02:10|11220.6|11205.6|11220.3|11205.3|11220.6|11205.6|11220.3|11205.3|25
1640955740000|2021-12-31 13:02:20|11220.8|11205.8|11222.3|11207.3|11222.3|11207.3|11220.8|11205.8|0
1640955760000|2021-12-31 13:02:40|11220|11205|11220|11205|11220|11205|11220|11205|0
1640955770000|2021-12-31 13:02:50|11219.8|11204.8|11220.8|11205.8|11220.8|11205.8|11219.8|11204.8|2
1640955780000|2021-12-31 13:03:00|11220.3|11205.3|11220.3|11205.3|11220.3|11205.3|11220.3|11205.3|0
1640955790000|2021-12-31 13:03:10|11220.8|11205.8|11220.8|11205.8|11220.8|11205.8|11220.8|11205.8|0
1640955810000|2021-12-31 13:03:30|11221|11206|11224.5|11209.5|11224.5|11209.5|11221|11206|2
1640955870000|2021-12-31 13:04:30|11224.1|11209.1|11224.1|11209.1|11224.1|11209.1|11224.1|11209.1|1
1640955880000|2021-12-31 13:04:40|11227.4|11212.4|11227.3|11212.3|11227.4|11212.4|11226.8|11211.8|1
1640955890000|2021-12-31 13:04:50|||||||||1
1640955910000|2021-12-31 13:05:10|11227.1|11212.1|11212.6|11197.6|11227.1|11212.1|11212.6|11197.6|19
1640955920000|2021-12-31 13:05:20|11212.8|11197.8|11211.9|11196.9|11212.8|11197.8|11211.9|11196.9|2
1640955930000|2021-12-31 13:05:30|11211.5|11196.5|11212.5|11197.5|11212.5|11197.5|11211.5|11196.5|0
1640955940000|2021-12-31 13:05:40|11214.3|11199.3|11215.7|11200.7|11215.7|11200.7|11214.3|11199.3|0
1640955950000|2021-12-31 13:05:50|11215.9|11200.9|11215.9|11200.9|11215.9|11200.9|11215.9|11200.9|1
1640955960000|2021-12-31 13:06:00|11215.7|11200.7|11219|11204|11219|11204|11215.7|11200.7|1
1640955990000|2021-12-31 13:06:30|11227.1|11202.1|11227.1|11202.1|11227.1|11202.1|11227.1|11202.1|0
1640956000000|2021-12-31 13:06:40|11222.7|11207.7|11223.7|11208.7|11223.7|11208.7|11222.7|11207.7|0
1640956020000|2021-12-31 13:07:00|11226|11211|11226.5|11211.5|11226.5|11211.5|11226|11211|0
1640956030000|2021-12-31 13:07:10|11227.4|11212.4|11225.4|11210.4|11227.7|11212.7|11221.4|11206.4|9
1640956050000|2021-12-31 13:07:30|11223.4|11208.4|11216.9|11201.9|11223.4|11208.4|11216.9|11201.9|4
1640956060000|2021-12-31 13:07:40|||||||||1
1640956070000|2021-12-31 13:07:50|||||||||1
1640956080000|2021-12-31 13:08:00|11217.8|11202.8|11218.4|11203.4|11218.4|11203.4|11217.8|11202.8|2
1640956090000|2021-12-31 13:08:10|11218.9|11203.9|11218.9|11203.9|11218.9|11203.9|11218.9|11203.9|2
1640956100000|2021-12-31 13:08:20|11225.4|11210.4|11223.4|11208.4|11225.4|11210.4|11223.4|11208.4|2
1640956110000|2021-12-31 13:08:30|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|2
1640956120000|2021-12-31 13:08:40|11223.4|11208.4|11230.4|11215.4|11230.4|11215.4|11223.4|11208.4|2
1640956130000|2021-12-31 13:08:50|11224.8|11209.8|11227.2|11212.2|11229.7|11214.7|11224.8|11209.8|7
1640956140000|2021-12-31 13:09:00|11225.4|11210.4|11221.8|11206.8|11225.4|11210.4|11221.8|11206.8|0
1640956150000|2021-12-31 13:09:10|11221.3|11206.3|11219.8|11204.8|11222.8|11207.8|11219.8|11204.8|1
1640956180000|2021-12-31 13:09:40|11220.3|11205.3|11221|11206|11221|11206|11220.3|11205.3|2
1640956190000|2021-12-31 13:09:50|11220.8|11205.8|11218.3|11203.3|11220.8|11205.8|11218.3|11203.3|3
1640956200000|2021-12-31 13:10:00|11217.6|11202.6|11206.7|11191.7|11217.6|11202.6|11206.7|11191.7|16
1640956210000|2021-12-31 13:10:10|11209.4|11194.4|11209.4|11194.4|11209.4|11194.4|11208.9|11193.9|1
1640956230000|2021-12-31 13:10:30|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|1
1640956240000|2021-12-31 13:10:40|11210.2|11195.2|11209.6|11194.6|11210.2|11195.2|11209.6|11194.6|1
1640956260000|2021-12-31 13:11:00|11211.1|11196.1|11212.1|11197.1|11212.1|11197.1|11211.1|11196.1|4
1640956280000|2021-12-31 13:11:20|11211.8|11196.8|11209.4|11194.4|11211.8|11196.8|11209.4|11194.4|1
1640956290000|2021-12-31 13:11:30|11209.6|11194.6|11194.1|11179.1|11209.6|11194.6|11194.1|11179.1|6
1640956300000|2021-12-31 13:11:40|11194.4|11179.4|11190.2|11175.2|11194.8|11179.8|11189.7|11174.7|5
1640956310000|2021-12-31 13:11:50|11190.4|11175.4|11192.1|11177.1|11192.1|11177.1|11187.9|11172.9|2
1640956320000|2021-12-31 13:12:00|11191.9|11176.9|11191.9|11176.9|11191.9|11176.9|11191.9|11176.9|1
1640956330000|2021-12-31 13:12:10|11195.7|11180.7|11194.6|11179.6|11195.7|11180.7|11194.6|11179.6|5
1640956340000|2021-12-31 13:12:20|11194.9|11179.9|11197.9|11182.9|11197.9|11182.9|11194.9|11179.9|1
1640956350000|2021-12-31 13:12:30|||||||||1
1640956360000|2021-12-31 13:12:40|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|11197.7|11182.7|0
1640956370000|2021-12-31 13:12:50|11197.4|11182.4|11197.7|11182.7|11197.7|11182.7|11197.4|11182.4|2
1640956380000|2021-12-31 13:13:00|11199.2|11184.2|11201.2|11186.2|11201.2|11186.2|11198.7|11183.7|8
1640956400000|2021-12-31 13:13:20|11202.2|11187.2|11202.2|11187.2|11202.2|11187.2|11202.2|11187.2|0
1640956420000|2021-12-31 13:13:40|11201.9|11186.9|11201.7|11186.7|11201.9|11186.9|11201.7|11186.7|4
1640956430000|2021-12-31 13:13:50|11202.1|11187.1|11204.5|11189.5|11204.5|11189.5|11202.1|11187.1|8
1640956440000|2021-12-31 13:14:00|11204.7|11189.7|11202.9|11187.9|11204.7|11189.7|11202.6|11187.6|2
1640956460000|2021-12-31 13:14:20|11203.4|11188.4|11202.3|11187.3|11203.4|11188.4|11202.3|11187.3|1
1640956470000|2021-12-31 13:14:30|11200.8|11185.8|11200.9|11185.9|11201.1|11186.1|11200.8|11185.8|1
1640956490000|2021-12-31 13:14:50|11200.1|11185.1|11199.4|11184.4|11200.1|11185.1|11199|11184|1
1640956500000|2021-12-31 13:15:00|11199|11184|11199|11184|11199|11184|11199|11184|0
1640956510000|2021-12-31 13:15:10|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|2
1640956530000|2021-12-31 13:15:30|11199|11184|11199|11184|11199|11184|11199|11184|0
1640956540000|2021-12-31 13:15:40|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|1
1640956550000|2021-12-31 13:15:50|11199|11184|11199.5|11184.5|11199.5|11184.5|11199|11184|1
1640956560000|2021-12-31 13:16:00|11199.7|11184.7|11199.2|11184.2|11200.2|11185.2|11199.2|11184.2|5
1640956620000|2021-12-31 13:17:00|11200.7|11185.7|11202|11187|11203|11188|11200.7|11185.7|3
1640956630000|2021-12-31 13:17:10|11202.5|11187.5|11202.5|11187.5|11202.5|11187.5|11202|11187|0
1640956650000|2021-12-31 13:17:30|11202.7|11187.7|11202.7|11187.7|11202.7|11187.7|11202.7|11187.7|0
1640956660000|2021-12-31 13:17:40|11202.9|11187.9|11202.9|11187.9|11202.9|11187.9|11202.9|11187.9|1
1640956670000|2021-12-31 13:17:50|11204.1|11189.1|11204.7|11189.7|11204.7|11189.7|11204.1|11189.1|1
1640956680000|2021-12-31 13:18:00|11205.2|11190.2|11205.9|11190.9|11206.2|11191.2|11204.9|11189.9|0
1640956690000|2021-12-31 13:18:10|11205.5|11190.5|11205.5|11190.5|11205.5|11190.5|11205.5|11190.5|0
1640956700000|2021-12-31 13:18:20|||||||||1
1640956730000|2021-12-31 13:18:50|11205.7|11190.7|11204.7|11189.7|11205.7|11190.7|11204.7|11189.7|1
1640956740000|2021-12-31 13:19:00|||||||||1
1640956770000|2021-12-31 13:19:30|11205|11190|11205.2|11190.2|11205.2|11190.2|11205|11190|0
1640956780000|2021-12-31 13:19:40|11205|11190|11204.5|11189.5|11205|11190|11204.5|11189.5|0
1640956790000|2021-12-31 13:19:50|11205|11190|11205|11190|11205|11190|11204.5|11189.5|2
1640956800000|2021-12-31 13:20:00|11204.5|11189.5|11204.5|11189.5|11204.5|11189.5|11204.5|11189.5|0
1640956810000|2021-12-31 13:20:10|11205|11190|11205|11190|11205|11190|11205|11190|0
1640956820000|2021-12-31 13:20:20|11204.5|11189.5|11204.5|11189.5|11204.5|11189.5|11204.5|11189.5|0
1640956850000|2021-12-31 13:20:50|11204|11189|11202.2|11187.2|11204|11189|11202.2|11187.2|2
1640956860000|2021-12-31 13:21:00|11202.8|11187.8|11202.5|11187.5|11203.2|11188.2|11202.2|11187.2|1
1640956880000|2021-12-31 13:21:20|11202|11187|11201.8|11186.8|11202.6|11187.6|11200.9|11185.9|1
1640956890000|2021-12-31 13:21:30|11202.2|11187.2|11202.2|11187.2|11202.2|11187.2|11202.2|11187.2|0
1640956900000|2021-12-31 13:21:40|11201.9|11186.9|11201.8|11186.8|11202.1|11187.1|11201.3|11186.3|0
1640956910000|2021-12-31 13:21:50|11201.1|11186.1|11199.2|11184.2|11201.1|11186.1|11199.2|11184.2|3
1640956920000|2021-12-31 13:22:00|11199.7|11184.7|11199.2|11184.2|11199.7|11184.7|11198.2|11183.2|2
1640956930000|2021-12-31 13:22:10|11199|11184|11199|11184|11199|11184|11199|11184|0
1640956960000|2021-12-31 13:22:40|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|11199.2|11184.2|0
1640956970000|2021-12-31 13:22:50|11199.5|11184.5|11198|11183|11199.5|11184.5|11197.7|11182.7|1
1640956980000|2021-12-31 13:23:00|11197.5|11182.5|11197.5|11182.5|11197.5|11182.5|11197.5|11182.5|0
1640957030000|2021-12-31 13:23:50|||||||||1
1640957040000|2021-12-31 13:24:00|11197.3|11182.3|11197|11182|11197.3|11182.3|11197|11182|3
1640957050000|2021-12-31 13:24:10|11196.5|11181.5|11199|11184|11201.4|11186.4|11196.5|11181.5|1
1640957060000|2021-12-31 13:24:20|11197.9|11182.9|11197.5|11182.5|11197.9|11182.9|11197.5|11182.5|0
1640957070000|2021-12-31 13:24:30|||||||||2
1640957080000|2021-12-31 13:24:40|11198.7|11183.7|11198.7|11183.7|11198.7|11183.7|11198.7|11183.7|0
1640957090000|2021-12-31 13:24:50|11201.2|11186.2|11201.2|11186.2|11201.2|11186.2|11201.2|11186.2|4
1640957100000|2021-12-31 13:25:00|11200.9|11185.9|11200.5|11185.5|11200.9|11185.9|11200.5|11185.5|0
1640957110000|2021-12-31 13:25:10|11202.9|11187.9|11201.5|11186.5|11202.9|11187.9|11201.2|11186.2|4
1640957130000|2021-12-31 13:25:30|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|11201.9|11186.9|1
1640957140000|2021-12-31 13:25:40|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|11202.4|11187.4|0
1640957160000|2021-12-31 13:26:00|11203.3|11188.3|11203.2|11188.2|11203.3|11188.3|11203.2|11188.2|0
1640957170000|2021-12-31 13:26:10|11201.2|11186.2|11201.4|11186.4|11201.4|11186.4|11201.1|11186.1|1
1640957200000|2021-12-31 13:26:40|11200.9|11185.9|11201.1|11186.1|11201.1|11186.1|11200.9|11185.9|1
1640957210000|2021-12-31 13:26:50|11201.4|11186.4|11201.1|11186.1|11201.4|11186.4|11201.1|11186.1|0
1640957220000|2021-12-31 13:27:00|11201.4|11186.4|11199.6|11184.6|11201.4|11186.4|11199.6|11184.6|1
1640957230000|2021-12-31 13:27:10|11199.1|11184.1|11198|11183|11199.1|11184.1|11198|11183|2
1640957240000|2021-12-31 13:27:20|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|11197.6|11182.6|0
1640957250000|2021-12-31 13:27:30|11197.8|11182.8|11201.1|11186.1|11201.4|11186.4|11197.8|11182.8|1
1640957260000|2021-12-31 13:27:40|11199.4|11184.4|11198.6|11183.6|11199.4|11184.4|11198.4|11183.4|3
1640957270000|2021-12-31 13:27:50|||||||||1
1640957280000|2021-12-31 13:28:00|11198.9|11183.9|11198.6|11183.6|11198.9|11183.9|11198.6|11183.6|1
1640957290000|2021-12-31 13:28:10|11198.8|11183.8|11199.3|11184.3|11199.6|11184.6|11198.8|11183.8|2
1640957300000|2021-12-31 13:28:20|11199.1|11184.1|11198.6|11183.6|11199.1|11184.1|11198.6|11183.6|1
1640957310000|2021-12-31 13:28:30|11198.3|11183.3|11197.8|11182.8|11198.3|11183.3|11197.8|11182.8|5
1640957340000|2021-12-31 13:29:00|11200.1|11185.1|11198.8|11183.8|11201.1|11186.1|11198.8|11183.8|10
1640957350000|2021-12-31 13:29:10|11197.3|11182.3|11191.3|11176.3|11197.3|11182.3|11190.5|11175.5|8
1640957360000|2021-12-31 13:29:20|11190.4|11175.4|11189.5|11174.5|11190.4|11175.4|11189.5|11174.5|0
1640957370000|2021-12-31 13:29:30|||||||||1
1640957380000|2021-12-31 13:29:40|11190|11175|11189.5|11174.5|11190|11175|11189.5|11174.5|0
1640957390000|2021-12-31 13:29:50|11190|11175|11188.5|11173.5|11190|11175|11188.5|11173.5|1
1640957400000|2021-12-31 13:30:00|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|11188.9|11173.9|4
1640957410000|2021-12-31 13:30:10|11189.1|11174.1|11189.1|11174.1|11189.1|11174.1|11189.1|11174.1|0
1640957420000|2021-12-31 13:30:20|11188.8|11173.8|11188.6|11173.6|11188.8|11173.8|11188.6|11173.6|1
1640957440000|2021-12-31 13:30:40|11190|11175|11190.6|11175.6|11193.3|11178.3|11190|11175|3
1640957450000|2021-12-31 13:30:50|11191.2|11176.2|11191.6|11176.6|11191.6|11176.6|11191.2|11176.2|1
1640957460000|2021-12-31 13:31:00|11191.4|11176.4|11191.4|11176.4|11191.4|11176.4|11191.4|11176.4|0
1640957480000|2021-12-31 13:31:20|11195|11180|11196.2|11181.2|11196.2|11181.2|11195|11180|2
1640957490000|2021-12-31 13:31:30|11196.5|11181.5|11196.7|11181.7|11196.7|11181.7|11196.5|11181.5|0
1640957500000|2021-12-31 13:31:40|11196.9|11181.9|11201|11186|11201|11186|11196.9|11181.9|4
1640957510000|2021-12-31 13:31:50|11201.5|11186.5|11201|11186|11201.5|11186.5|11201|11186|1
1640957520000|2021-12-31 13:32:00|11201.5|11186.5|11201.5|11186.5|11202|11187|11200.9|11185.9|7
1640957530000|2021-12-31 13:32:10|11206.5|11191.5|11205.8|11190.8|11206.5|11191.5|11205.8|11190.8|7
1640957540000|2021-12-31 13:32:20|11206|11191|11206.7|11191.7|11207.5|11192.5|11206|11191|1
1640957550000|2021-12-31 13:32:30|11206.1|11191.1|11205.6|11190.6|11206.1|11191.1|11205.6|11190.6|1
1640957560000|2021-12-31 13:32:40|11205|11190|11204.5|11189.5|11205|11190|11204.5|11189.5|0
1640957570000|2021-12-31 13:32:50|11204.8|11189.8|11204|11189|11204.8|11189.8|11204|11189|15
1640957580000|2021-12-31 13:33:00|11203.8|11188.8|11204|11189|11205.3|11190.3|11203.8|11188.8|4
1640957590000|2021-12-31 13:33:10|11203.8|11188.8|11203.8|11188.8|11203.8|11188.8|11203.8|11188.8|3
1640957640000|2021-12-31 13:34:00|||||||||1
1640957650000|2021-12-31 13:34:10|11203.6|11188.6|11203.6|11188.6|11203.6|11188.6|11203.6|11188.6|3
1640957660000|2021-12-31 13:34:20|11208.6|11193.6|11208.6|11193.6|11208.6|11193.6|11208.6|11193.6|1
1640957670000|2021-12-31 13:34:30|11208.8|11193.8|11208.2|11193.2|11209.4|11194.4|11208.2|11193.2|3
1640957680000|2021-12-31 13:34:40|11209.1|11194.1|11209.8|11194.8|11209.8|11194.8|11208.6|11193.6|3
1640957690000|2021-12-31 13:34:50|11208.7|11193.7|11210|11195|11210|11195|11208|11193|2
1640957700000|2021-12-31 13:35:00|11211.1|11196.1|11212.6|11197.6|11212.6|11197.6|11211.1|11196.1|1
1640957710000|2021-12-31 13:35:10|11211.8|11196.8|11210.6|11195.6|11211.8|11196.8|11210.6|11195.6|2
1640957720000|2021-12-31 13:35:20|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|11212.1|11197.1|0
1640957730000|2021-12-31 13:35:30|11211.5|11196.5|11211.1|11196.1|11211.5|11196.5|11211.1|11196.1|6
1640957740000|2021-12-31 13:35:40|11209.9|11194.9|11210.9|11195.9|11211.9|11196.9|11209.9|11194.9|4
1640957750000|2021-12-31 13:35:50|11211.3|11196.3|11211|11196|11213.2|11198.2|11210.1|11195.1|3
1640957760000|2021-12-31 13:36:00|11211.6|11196.6|11210.9|11195.9|11211.6|11196.6|11210.6|11195.6|0
1640957780000|2021-12-31 13:36:20|11209.5|11194.5|11208.6|11193.6|11209.5|11194.5|11208.6|11193.6|0
1640957790000|2021-12-31 13:36:30|11209.2|11194.2|11210.6|11195.6|11210.6|11195.6|11209.2|11194.2|2
1640957800000|2021-12-31 13:36:40|11212.7|11197.7|11212.4|11197.4|11212.7|11197.7|11212.4|11197.4|1
1640957810000|2021-12-31 13:36:50|11211.9|11196.9|11210.2|11195.2|11211.9|11196.9|11210.2|11195.2|2
1640957820000|2021-12-31 13:37:00|11210.9|11195.9|11212.6|11197.6|11212.6|11197.6|11210.9|11195.9|0
1640957830000|2021-12-31 13:37:10|11213|11198|11213.4|11198.4|11213.4|11198.4|11213|11198|0
1640957840000|2021-12-31 13:37:20|11214|11199|11214.5|11199.5|11214.5|11199.5|11214|11199|0
1640957870000|2021-12-31 13:37:50|11214.2|11199.2|11214.5|11199.5|11214.5|11199.5|11214.2|11199.2|1
1640957880000|2021-12-31 13:38:00|11214.3|11199.3|11213.7|11198.7|11214.3|11199.3|11213.4|11198.4|3
1640957890000|2021-12-31 13:38:10|11211.9|11196.9|11209.6|11194.6|11211.9|11196.9|11209.6|11194.6|1
1640957900000|2021-12-31 13:38:20|11210.7|11195.7|11210.7|11195.7|11210.7|11195.7|11210.7|11195.7|1
1640957910000|2021-12-31 13:38:30|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|11210.9|11195.9|0
1640957930000|2021-12-31 13:38:50|11209.1|11194.1|11209.1|11194.1|11209.1|11194.1|11209.1|11194.1|0
1640957940000|2021-12-31 13:39:00|11207.9|11192.9|11207.4|11192.4|11207.9|11192.9|11207.4|11192.4|3
1640957950000|2021-12-31 13:39:10|11207.6|11192.6|11213.7|11198.7|11213.7|11198.7|11207.6|11192.6|8
1640957960000|2021-12-31 13:39:20|11214.9|11199.9|11216.4|11201.4|11216.4|11201.4|11214.9|11199.9|5
1640957970000|2021-12-31 13:39:30|11215.6|11200.6|11216.2|11201.2|11216.2|11201.2|11215.6|11200.6|3
1640957980000|2021-12-31 13:39:40|11216.6|11201.6|11215.8|11200.8|11216.6|11201.6|11215.8|11200.8|3
1640957990000|2021-12-31 13:39:50|11216|11201|11220.6|11205.6|11220.6|11205.6|11216|11201|6
1640958020000|2021-12-31 13:40:20|||||||||1
1640958030000|2021-12-31 13:40:30|11220.8|11205.8|11216.5|11201.5|11221.6|11206.6|11216.5|11201.5|2
1640958040000|2021-12-31 13:40:40|11216.6|11201.6|11216.8|11201.8|11216.8|11201.8|11216.6|11201.6|0
1640958060000|2021-12-31 13:41:00|11217.3|11202.3|11217.3|11202.3|11217.3|11202.3|11217.3|11202.3|0
1640958080000|2021-12-31 13:41:20|11218.4|11203.4|11221.6|11206.6|11221.6|11206.6|11218.4|11203.4|4
1640958110000|2021-12-31 13:41:50|11221.9|11206.9|11222.2|11207.2|11222.2|11207.2|11221.9|11206.9|0
1640958120000|2021-12-31 13:42:00|11222.6|11207.6|11221.7|11206.7|11222.6|11207.6|11221.7|11206.7|0
1640958130000|2021-12-31 13:42:10|11221.3|11206.3|11221.3|11206.3|11221.3|11206.3|11221.3|11206.3|0
1640958160000|2021-12-31 13:42:40|11221.5|11206.5|11222.4|11207.4|11222.4|11207.4|11221.5|11206.5|1
1640958170000|2021-12-31 13:42:50|11225.9|11210.9|11227.7|11212.7|11227.8|11212.8|11225.9|11210.9|3
1640958180000|2021-12-31 13:43:00|11228|11213|11228.4|11213.4|11228.7|11213.7|11228|11213|0
1640958190000|2021-12-31 13:43:10|11228|11213|11228|11213|11228|11213|11228|11213|0
1640958210000|2021-12-31 13:43:30|11231.8|11216.8|11231.8|11216.8|11231.8|11216.8|11231.8|11216.8|9
1640958240000|2021-12-31 13:44:00|11234.9|11219.9|11237.9|11222.9|11237.9|11222.9|11234.9|11219.9|1
1640958250000|2021-12-31 13:44:10|11238.2|11223.2|11239.4|11224.4|11239.4|11224.4|11238.2|11223.2|0
1640958270000|2021-12-31 13:44:30|11239.1|11224.1|11239.1|11224.1|11239.1|11224.1|11239.1|11224.1|0
1640958300000|2021-12-31 13:45:00|11237.5|11222.5|11237.5|11222.5|11237.5|11222.5|11237.5|11222.5|1
1640958320000|2021-12-31 13:45:20|11239|11224|11240.8|11225.8|11241|11226|11239|11224|2
1640958330000|2021-12-31 13:45:30|11241.5|11226.5|11240.8|11225.8|11241.5|11226.5|11240.8|11225.8|0
1640958350000|2021-12-31 13:45:50|11241.4|11226.4|11244.5|11229.5|11244.5|11229.5|11241.4|11226.4|2
1640958360000|2021-12-31 13:46:00|11244.8|11229.8|11247.6|11232.6|11247.6|11232.6|11244.8|11229.8|8
1640958370000|2021-12-31 13:46:10|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|0
1640958380000|2021-12-31 13:46:20|11247.7|11232.7|11247.9|11232.9|11247.9|11232.9|11247.7|11232.7|0
1640958390000|2021-12-31 13:46:30|11247.3|11232.3|11243.4|11228.4|11247.3|11232.3|11243.4|11228.4|4
1640958400000|2021-12-31 13:46:40|11243.9|11228.9|11243.9|11228.9|11243.9|11228.9|11243.9|11228.9|0
1640958410000|2021-12-31 13:46:50|11244.5|11229.5|11243.9|11228.9|11244.5|11229.5|11243.4|11228.4|0
1640958420000|2021-12-31 13:47:00|11243.6|11228.6|11243.4|11228.4|11243.6|11228.6|11243.4|11228.4|0
1640958430000|2021-12-31 13:47:10|11241.4|11226.4|11239.7|11224.7|11241.4|11226.4|11239.7|11224.7|1
1640958440000|2021-12-31 13:47:20|11240.7|11225.7|11242.4|11227.4|11242.4|11227.4|11240.7|11225.7|1
1640958450000|2021-12-31 13:47:30|11242.1|11227.1|11241.9|11226.9|11242.1|11227.1|11241.9|11226.9|0
1640958460000|2021-12-31 13:47:40|11240.7|11225.7|11241.4|11226.4|11241.4|11226.4|11239.9|11224.9|2
1640958470000|2021-12-31 13:47:50|11242.2|11227.2|11239.9|11224.9|11242.2|11227.2|11239.2|11224.2|3
1640958480000|2021-12-31 13:48:00|11240.5|11225.5|11241.2|11226.2|11242.2|11227.2|11240.5|11225.5|0
1640958540000|2021-12-31 13:49:00|11240.2|11225.2|11237.6|11222.6|11240.2|11225.2|11236.8|11221.8|4
1640958590000|2021-12-31 13:49:50|11239.4|11224.4|11240.4|11225.4|11240.4|11225.4|11239.4|11224.4|3
1640958600000|2021-12-31 13:50:00|11241|11226|11241|11226|11242|11227|11241|11226|0
1640958610000|2021-12-31 13:50:10|11242.2|11227.2|11242.8|11227.8|11242.8|11227.8|11242.2|11227.2|0
1640958620000|2021-12-31 13:50:20|11243.5|11228.5|11243.5|11228.5|11243.5|11228.5|11243.5|11228.5|0
1640958660000|2021-12-31 13:51:00|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|0
1640958690000|2021-12-31 13:51:30|11243.5|11228.5|11243.5|11228.5|11243.5|11228.5|11243.5|11228.5|0
1640958720000|2021-12-31 13:52:00|11243|11228|11242.4|11227.4|11243|11228|11242.4|11227.4|1
1640958730000|2021-12-31 13:52:10|11242.2|11227.2|11243.7|11228.7|11245.8|11230.8|11242.2|11227.2|6
1640958740000|2021-12-31 13:52:20|11245.2|11230.2|11245|11230|11245.7|11230.7|11245|11230|0
1640958750000|2021-12-31 13:52:30|11245.9|11230.9|11245.9|11230.9|11245.9|11230.9|11245.9|11230.9|4
1640958800000|2021-12-31 13:53:20|11246.5|11231.5|11246.7|11231.7|11246.7|11231.7|11246.5|11231.5|0
1640958820000|2021-12-31 13:53:40|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|0
1640958840000|2021-12-31 13:54:00|11243.9|11228.9|11243.9|11228.9|11243.9|11228.9|11243.9|11228.9|1
1640958850000|2021-12-31 13:54:10|11243.6|11228.6|11243.1|11228.1|11243.6|11228.6|11243.1|11228.1|1
1640958860000|2021-12-31 13:54:20|11242.6|11227.6|11242.6|11227.6|11242.6|11227.6|11242.6|11227.6|0
1640958870000|2021-12-31 13:54:30|11245.1|11230.1|11245.8|11230.8|11245.8|11230.8|11245|11230|1
1640958880000|2021-12-31 13:54:40|11245|11230|11245|11230|11245|11230|11245|11230|0
1640958890000|2021-12-31 13:54:50|11245.3|11230.3|11245|11230|11245.5|11230.5|11245|11230|21
1640958900000|2021-12-31 13:55:00|11243.9|11228.9|11243|11228|11243.9|11228.9|11243|11228|0
1640958910000|2021-12-31 13:55:10|11241.6|11226.6|11240.7|11225.7|11242.3|11227.3|11240.7|11225.7|1
1640958920000|2021-12-31 13:55:20|11241|11226|11241|11226|11241|11226|11241|11226|0
1640958930000|2021-12-31 13:55:30|11241.6|11226.6|11241.2|11226.2|11242|11227|11241.2|11226.2|0
1640958940000|2021-12-31 13:55:40|11240.7|11225.7|11240.7|11225.7|11240.7|11225.7|11240.7|11225.7|0
1640958960000|2021-12-31 13:56:00|11237.6|11222.6|11238.9|11223.9|11239.4|11224.4|11237.6|11222.6|6
1640958980000|2021-12-31 13:56:20|11233.8|11218.8|11233.8|11218.8|11233.8|11218.8|11233.8|11218.8|2
1640959000000|2021-12-31 13:56:40|11236.6|11221.6|11237.3|11222.3|11237.3|11222.3|11236.6|11221.6|0
1640959010000|2021-12-31 13:56:50|11237.1|11222.1|11233.5|11218.5|11237.3|11222.3|11233.5|11218.5|3
1640959020000|2021-12-31 13:57:00|11233.2|11218.2|11233.6|11218.6|11233.6|11218.6|11233|11218|0
1640959030000|2021-12-31 13:57:10|11234|11219|11234|11219|11234|11219|11234|11219|0
1640959050000|2021-12-31 13:57:30|11232.8|11217.8|11232.8|11217.8|11232.8|11217.8|11232.8|11217.8|1
1640959060000|2021-12-31 13:57:40|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|1
1640959080000|2021-12-31 13:58:00|11232.8|11217.8|11232.8|11217.8|11232.8|11217.8|11232.8|11217.8|0
1640959090000|2021-12-31 13:58:10|||||||||1
1640959120000|2021-12-31 13:58:40|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|0
1640959160000|2021-12-31 13:59:20|11232.5|11217.5|11232.8|11217.8|11233.4|11218.4|11232.1|11217.1|1
1640959170000|2021-12-31 13:59:30|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|0
1640959190000|2021-12-31 13:59:50|11232.1|11217.1|11233.3|11218.3|11233.3|11218.3|11232.1|11217.1|1
1640959200000|2021-12-31 14:00:00|11233.1|11218.1|11231.6|11216.6|11234.2|11219.2|11231.6|11216.6|1
1640959230000|2021-12-31 14:00:30|11228.9|11213.9|11228.6|11213.6|11228.9|11213.9|11228.6|11213.6|2
1640959250000|2021-12-31 14:00:50|11228.7|11213.7|11228.9|11213.9|11228.9|11213.9|11228.7|11213.7|0
1640959270000|2021-12-31 14:01:10|11229.1|11214.1|11229.1|11214.1|11229.1|11214.1|11229.1|11214.1|0
1640959290000|2021-12-31 14:01:30|||||||||1
1640959300000|2021-12-31 14:01:40|11229.3|11214.3|11229.3|11214.3|11229.3|11214.3|11229.3|11214.3|0
1640959320000|2021-12-31 14:02:00|11233.4|11218.4|11233.4|11218.4|11233.4|11218.4|11233.4|11218.4|5
1640959330000|2021-12-31 14:02:10|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|0
1640959350000|2021-12-31 14:02:30|11234.1|11219.1|11234.2|11219.2|11234.2|11219.2|11234.1|11219.1|0
1640959360000|2021-12-31 14:02:40|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|11234.4|11219.4|0
1640959380000|2021-12-31 14:03:00|11233.3|11218.3|11233.3|11218.3|11233.3|11218.3|11233.3|11218.3|0
1640959420000|2021-12-31 14:03:40|11230.2|11215.2|11227.9|11212.9|11231.1|11216.1|11227.9|11212.9|12
1640959430000|2021-12-31 14:03:50|11227.7|11212.7|11225|11210|11227.7|11212.7|11223.7|11208.7|1
1640959440000|2021-12-31 14:04:00|11226.4|11211.4|11226.7|11211.7|11226.7|11211.7|11226.4|11211.4|0
1640959450000|2021-12-31 14:04:10|11226.4|11211.4|11226.4|11211.4|11226.4|11211.4|11226.4|11211.4|0
1640959460000|2021-12-31 14:04:20|11225.6|11210.6|11226.2|11211.2|11226.2|11211.2|11225.6|11210.6|0
1640959470000|2021-12-31 14:04:30|11225.9|11210.9|11225.4|11210.4|11225.9|11210.9|11225.4|11210.4|0
1640959480000|2021-12-31 14:04:40|11225.2|11210.2|11225.2|11210.2|11225.2|11210.2|11225.2|11210.2|0
1640959490000|2021-12-31 14:04:50|11225.4|11210.4|11225.4|11210.4|11225.4|11210.4|11225.4|11210.4|1
1640959510000|2021-12-31 14:05:10|11225.6|11210.6|11225.6|11210.6|11225.6|11210.6|11225.6|11210.6|0
1640959520000|2021-12-31 14:05:20|11227.3|11212.3|11228.4|11213.4|11228.9|11213.9|11227.3|11212.3|1
1640959530000|2021-12-31 14:05:30|11228.2|11213.2|11227.7|11212.7|11228.2|11213.2|11227.7|11212.7|0
1640959560000|2021-12-31 14:06:00|11227.9|11212.9|11227.9|11212.9|11227.9|11212.9|11227.9|11212.9|0
1640959590000|2021-12-31 14:06:30|11229|11214|11229.7|11214.7|11229.7|11214.7|11229|11214|0
1640959600000|2021-12-31 14:06:40|11229.1|11214.1|11229.4|11214.4|11229.4|11214.4|11227.9|11212.9|1
1640959610000|2021-12-31 14:06:50|11227.7|11212.7|11228.9|11213.9|11230.7|11215.7|11227.2|11212.2|0
1640959620000|2021-12-31 14:07:00|11228.4|11213.4|11229.4|11214.4|11229.7|11214.7|11228.4|11213.4|0
1640959630000|2021-12-31 14:07:10|11230.7|11215.7|11230.2|11215.2|11230.7|11215.7|11228.9|11213.9|0
1640959640000|2021-12-31 14:07:20|11230.7|11215.7|11230.7|11215.7|11230.7|11215.7|11230.7|11215.7|0
1640959680000|2021-12-31 14:08:00|11227|11212|11227|11212|11227|11212|11227|11212|1
1640959690000|2021-12-31 14:08:10|11227.4|11212.4|11227.4|11212.4|11227.4|11212.4|11227.4|11212.4|0
1640959700000|2021-12-31 14:08:20|11226.9|11211.9|11226.4|11211.4|11226.9|11211.9|11225.2|11210.2|3
1640959710000|2021-12-31 14:08:30|11226.9|11211.9|11226.9|11211.9|11226.9|11211.9|11226.9|11211.9|0
1640959720000|2021-12-31 14:08:40|11226.8|11211.8|11226.6|11211.6|11226.8|11211.8|11226.6|11211.6|0
1640959740000|2021-12-31 14:09:00|11226.4|11211.4|11226.6|11211.6|11226.6|11211.6|11226.4|11211.4|0
1640959750000|2021-12-31 14:09:10|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|2
1640959760000|2021-12-31 14:09:20|11229.9|11214.9|11228.6|11213.6|11229.9|11214.9|11228.6|11213.6|1
1640959770000|2021-12-31 14:09:30|11228.4|11213.4|11228.4|11213.4|11228.4|11213.4|11228.4|11213.4|0
1640959780000|2021-12-31 14:09:40|11228.7|11213.7|11228.9|11213.9|11228.9|11213.9|11228.7|11213.7|0
1640959790000|2021-12-31 14:09:50|11229.6|11214.6|11230.1|11215.1|11230.1|11215.1|11229.1|11214.1|3
1640959820000|2021-12-31 14:10:20|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|0
1640959830000|2021-12-31 14:10:30|11230.1|11215.1|11230.1|11215.1|11230.1|11215.1|11230.1|11215.1|0
1640959900000|2021-12-31 14:11:40|11229.6|11214.6|11228.9|11213.9|11229.6|11214.6|11228.9|11213.9|0
1640959910000|2021-12-31 14:11:50|11230|11215|11230.6|11215.6|11230.6|11215.6|11230|11215|0
1640959920000|2021-12-31 14:12:00|11229.8|11214.8|11228.8|11213.8|11229.8|11214.8|11228.8|11213.8|0
1640959950000|2021-12-31 14:12:30|11229.1|11214.1|11228.8|11213.8|11229.1|11214.1|11228.8|11213.8|0
1640959980000|2021-12-31 14:13:00|11228.6|11213.6|11228.6|11213.6|11228.6|11213.6|11228.6|11213.6|0
1640960000000|2021-12-31 14:13:20|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|1
1640960010000|2021-12-31 14:13:30|11230.1|11215.1|11228.3|11213.3|11231.1|11216.1|11228.3|11213.3|1
1640960020000|2021-12-31 14:13:40|11228.6|11213.6|11228.6|11213.6|11228.6|11213.6|11228.6|11213.6|0
1640960060000|2021-12-31 14:14:20|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|0
1640960070000|2021-12-31 14:14:30|11232.1|11217.1|11231.2|11216.2|11232.1|11217.1|11231.2|11216.2|0
1640960080000|2021-12-31 14:14:40|11229.7|11214.7|11228.8|11213.8|11229.7|11214.7|11228.8|11213.8|0
1640960090000|2021-12-31 14:14:50|11223.7|11208.7|11219.6|11204.6|11223.7|11208.7|11219.6|11204.6|10
1640960100000|2021-12-31 14:15:00|11219.3|11204.3|11221.5|11206.5|11221.5|11206.5|11218.8|11203.8|2
1640960150000|2021-12-31 14:15:50|11222|11207|11222.5|11207.5|11222.5|11207.5|11222|11207|1
1640960200000|2021-12-31 14:16:40|11222|11207|11216.8|11201.8|11222|11207|11216.3|11201.3|1
1640960210000|2021-12-31 14:16:50|11216.5|11201.5|11216.3|11201.3|11216.5|11201.5|11216.3|11201.3|0
1640960220000|2021-12-31 14:17:00|11215.8|11200.8|11216|11201|11216|11201|11215.8|11200.8|0
1640960240000|2021-12-31 14:17:20|11216.3|11201.3|11214.8|11199.8|11216.3|11201.3|11214.8|11199.8|0
1640960250000|2021-12-31 14:17:30|11214.3|11199.3|11214.6|11199.6|11214.6|11199.6|11214.3|11199.3|0
1640960260000|2021-12-31 14:17:40|11214.3|11199.3|11214.5|11199.5|11214.8|11199.8|11214.3|11199.3|0
1640960270000|2021-12-31 14:17:50|11214.3|11199.3|11214.8|11199.8|11214.8|11199.8|11214|11199|0
1640960280000|2021-12-31 14:18:00|11214|11199|11214|11199|11214|11199|11214|11199|0
1640960380000|2021-12-31 14:19:40|11214.3|11199.3|11214.5|11199.5|11214.5|11199.5|11214.3|11199.3|1
1640960390000|2021-12-31 14:19:50|11214|11199|11213.8|11198.8|11214|11199|11213.5|11198.5|0
1640960400000|2021-12-31 14:20:00|11214|11199|11214|11199|11214|11199|11214|11199|0
1640960410000|2021-12-31 14:20:10|11214.3|11199.3|11213.5|11198.5|11214.3|11199.3|11213|11198|1
1640960420000|2021-12-31 14:20:20|11213|11198|11213|11198|11213.5|11198.5|11213|11198|0
1640960430000|2021-12-31 14:20:30|11214.3|11199.3|11216.6|11201.6|11216.6|11201.6|11214.3|11199.3|1
1640960440000|2021-12-31 14:20:40|11218|11203|11219|11204|11219|11204|11218|11203|0
1640960450000|2021-12-31 14:20:50|11219.3|11204.3|11218.3|11203.3|11219.5|11204.5|11217.8|11202.8|0
1640960460000|2021-12-31 14:21:00|11218.8|11203.8|11219.8|11204.8|11219.8|11204.8|11218.3|11203.3|0
1640960470000|2021-12-31 14:21:10|11220.3|11205.3|11221.3|11206.3|11221.3|11206.3|11220.3|11205.3|0
1640960480000|2021-12-31 14:21:20|11221|11206|11221|11206|11221|11206|11221|11206|0
1640960490000|2021-12-31 14:21:30|11220.8|11205.8|11220.8|11205.8|11220.8|11205.8|11220.8|11205.8|0
1640960570000|2021-12-31 14:22:50|11221.1|11206.1|11221.1|11206.1|11221.1|11206.1|11221.1|11206.1|1
1640960580000|2021-12-31 14:23:00|11221.3|11206.3|11221.3|11206.3|11221.3|11206.3|11221.3|11206.3|0
1640960590000|2021-12-31 14:23:10|11221.8|11206.8|11223.5|11208.5|11223.5|11208.5|11221.8|11206.8|3
1640960600000|2021-12-31 14:23:20|11223.6|11208.6|11223.1|11208.1|11223.6|11208.6|11223.1|11208.1|0
1640960640000|2021-12-31 14:24:00|11222.8|11207.8|11222.1|11207.1|11222.8|11207.8|11222.1|11207.1|1
1640960650000|2021-12-31 14:24:10|11222.3|11207.3|11222.3|11207.3|11222.3|11207.3|11222.3|11207.3|0
1640960670000|2021-12-31 14:24:30|11223.3|11208.3|11224.6|11209.6|11224.6|11209.6|11223.3|11208.3|2
1640960690000|2021-12-31 14:24:50|||||||||1
1640960710000|2021-12-31 14:25:10|11225.8|11210.8|11226.6|11211.6|11226.6|11211.6|11225.8|11210.8|0
1640960720000|2021-12-31 14:25:20|11224.1|11209.1|11223.8|11208.8|11224.1|11209.1|11223.8|11208.8|0
1640960740000|2021-12-31 14:25:40|11223.6|11208.6|11223.6|11208.6|11223.6|11208.6|11223.6|11208.6|0
1640960750000|2021-12-31 14:25:50|11224.4|11209.4|11225.6|11210.6|11225.6|11210.6|11224.4|11209.4|1
1640960760000|2021-12-31 14:26:00|11225.8|11210.8|11225.8|11210.8|11225.8|11210.8|11225.8|11210.8|0
1640960770000|2021-12-31 14:26:10|11224.8|11209.8|11224.1|11209.1|11224.8|11209.8|11224.1|11209.1|0
1640960790000|2021-12-31 14:26:30|11225.8|11210.8|11224.1|11209.1|11225.8|11210.8|11224.1|11209.1|0
1640960800000|2021-12-31 14:26:40|11223.6|11208.6|11225.8|11210.8|11225.8|11210.8|11223.6|11208.6|0
1640960820000|2021-12-31 14:27:00|11224.3|11209.3|11224.3|11209.3|11224.3|11209.3|11224.3|11209.3|0
1640960830000|2021-12-31 14:27:10|11224.1|11209.1|11224.1|11209.1|11224.1|11209.1|11224.1|11209.1|0
1640960840000|2021-12-31 14:27:20|11225.3|11210.3|11219.8|11204.8|11225.3|11210.3|11219.8|11204.8|2
1640960850000|2021-12-31 14:27:30|11220|11205|11219|11204|11220|11205|11219|11204|1
1640960920000|2021-12-31 14:28:40|11223|11208|11224|11209|11224|11209|11223|11208|4
1640960930000|2021-12-31 14:28:50|11224.5|11209.5|11226.8|11211.8|11226.9|11211.9|11224.5|11209.5|2
1640960940000|2021-12-31 14:29:00|11227.1|11212.1|11227.1|11212.1|11227.1|11212.1|11227.1|11212.1|1
1640960960000|2021-12-31 14:29:20|11227.6|11212.6|11227.6|11212.6|11227.6|11212.6|11227.6|11212.6|0
1640960980000|2021-12-31 14:29:40|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|11227.8|11212.8|0
1640960990000|2021-12-31 14:29:50|11226.6|11211.6|11221.3|11206.3|11226.6|11211.6|11221.3|11206.3|1
1640961000000|2021-12-31 14:30:00|11221|11206|11219.3|11204.3|11221|11206|11219.2|11204.2|2
1640961010000|2021-12-31 14:30:10|11219.5|11204.5|11224.5|11209.5|11224.5|11209.5|11219.5|11204.5|9
1640961020000|2021-12-31 14:30:20|11226|11211|11233.8|11218.8|11233.8|11218.8|11226|11211|3
1640961030000|2021-12-31 14:30:30|11234|11219|11234|11219|11234|11219|11234|11219|0
1640961050000|2021-12-31 14:30:50|11234.3|11219.3|11234.8|11219.8|11234.8|11219.8|11234.3|11219.3|1
1640961060000|2021-12-31 14:31:00|11235|11220|11237|11222|11237.3|11222.3|11235|11220|1
1640961070000|2021-12-31 14:31:10|11239.8|11224.8|11239.7|11224.7|11240.8|11225.8|11239.7|11224.7|1
1640961080000|2021-12-31 14:31:20|11235.7|11220.7|11240|11225|11240|11225|11233.9|11218.9|7
1640961090000|2021-12-31 14:31:30|11240.5|11225.5|11243.5|11228.5|11243.5|11228.5|11240.5|11225.5|1
1640961100000|2021-12-31 14:31:40|11245.6|11230.6|11248.2|11233.2|11248.2|11233.2|11245.6|11230.6|6
1640961110000|2021-12-31 14:31:50|11249.1|11234.1|11248.1|11233.1|11249.1|11234.1|11248.1|11233.1|0
1640961120000|2021-12-31 14:32:00|11240.8|11225.8|11237.4|11222.4|11240.8|11225.8|11236.5|11221.5|9
1640961130000|2021-12-31 14:32:10|11237.9|11222.9|11237.9|11222.9|11237.9|11222.9|11237.9|11222.9|0
1640961140000|2021-12-31 14:32:20|11238.2|11223.2|11241.4|11226.4|11241.4|11226.4|11238.2|11223.2|1
1640961150000|2021-12-31 14:32:30|11241.7|11226.7|11243.9|11228.9|11243.9|11228.9|11240.5|11225.5|0
1640961160000|2021-12-31 14:32:40|11241.4|11226.4|11242.3|11227.3|11242.3|11227.3|11241.4|11226.4|4
1640961170000|2021-12-31 14:32:50|11243.2|11228.2|11243.9|11228.9|11243.9|11228.9|11241.7|11226.7|11
1640961180000|2021-12-31 14:33:00|11242.9|11227.9|11242.9|11227.9|11242.9|11227.9|11242.9|11227.9|1
1640961190000|2021-12-31 14:33:10|11242.4|11227.4|11242.4|11227.4|11242.4|11227.4|11242.4|11227.4|0
1640961200000|2021-12-31 14:33:20|11242.7|11227.7|11243.9|11228.9|11243.9|11228.9|11242.7|11227.7|0
1640961210000|2021-12-31 14:33:30|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|0
1640961220000|2021-12-31 14:33:40|11243.7|11228.7|11243.9|11228.9|11243.9|11228.9|11242.6|11227.6|1
1640961230000|2021-12-31 14:33:50|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|1
1640961240000|2021-12-31 14:34:00|11244.6|11229.6|11250|11235|11250|11235|11244.6|11229.6|3
1640961250000|2021-12-31 14:34:10|11249.1|11234.1|11249.8|11234.8|11249.9|11234.9|11248.6|11233.6|0
1640961260000|2021-12-31 14:34:20|11250.4|11235.4|11255.1|11240.1|11255.1|11240.1|11250.4|11235.4|1
1640961270000|2021-12-31 14:34:30|11257.1|11242.1|11258|11243|11258|11243|11257.1|11242.1|0
1640961280000|2021-12-31 14:34:40|11257.6|11242.6|11258.8|11243.8|11259.6|11244.6|11257.6|11242.6|2
1640961290000|2021-12-31 14:34:50|11257.7|11242.7|11253|11238|11257.7|11242.7|11252.5|11237.5|3
1640961310000|2021-12-31 14:35:10|11251.5|11236.5|11251.5|11236.5|11251.5|11236.5|11251.5|11236.5|2
1640961320000|2021-12-31 14:35:20|11250.4|11235.4|11250.4|11235.4|11250.7|11235.7|11250.4|11235.4|0
1640961330000|2021-12-31 14:35:30|11250.2|11235.2|11241.7|11226.7|11250.2|11235.2|11241.5|11226.5|5
1640961340000|2021-12-31 14:35:40|11241.8|11226.8|11241.5|11226.5|11242|11227|11241.5|11226.5|0
1640961350000|2021-12-31 14:35:50|11244|11229|11244.9|11229.9|11245.3|11230.3|11243|11228|12
1640961360000|2021-12-31 14:36:00|11245.3|11230.3|11247.7|11232.7|11247.7|11232.7|11244.5|11229.5|0
1640961370000|2021-12-31 14:36:10|11247.4|11232.4|11247.4|11232.4|11248.4|11233.4|11246.8|11231.8|0
1640961380000|2021-12-31 14:36:20|11247.3|11232.3|11247.6|11232.6|11247.7|11232.7|11247|11232|0
1640961400000|2021-12-31 14:36:40|11247.3|11232.3|11249.6|11234.6|11250.9|11235.9|11247.1|11232.1|1
1640961410000|2021-12-31 14:36:50|11248.9|11233.9|11249.9|11234.9|11249.9|11234.9|11248.9|11233.9|1
1640961420000|2021-12-31 14:37:00|11249.3|11234.3|11243.8|11228.8|11249.3|11234.3|11242.5|11227.5|5
1640961430000|2021-12-31 14:37:10|11248.3|11233.3|11248.6|11233.6|11248.6|11233.6|11248.3|11233.3|2
1640961450000|2021-12-31 14:37:30|11249|11234|11248|11233|11249|11234|11246.7|11231.7|6
1640961460000|2021-12-31 14:37:40|11247.7|11232.7|11244.9|11229.9|11247.7|11232.7|11244.1|11229.1|3
1640961470000|2021-12-31 14:37:50|11243.1|11228.1|11239.2|11224.2|11243.1|11228.1|11238.7|11223.7|2
1640961480000|2021-12-31 14:38:00|11239.5|11224.5|11241.5|11226.5|11241.5|11226.5|11238.8|11223.8|1
1640961490000|2021-12-31 14:38:10|11241.3|11226.3|11241.3|11226.3|11241.3|11226.3|11241.3|11226.3|0
1640961500000|2021-12-31 14:38:20|11242.4|11227.4|11242.4|11227.4|11243.8|11228.8|11242.4|11227.4|3
1640961520000|2021-12-31 14:38:40|11244.3|11229.3|11243.8|11228.8|11244.6|11229.6|11243.8|11228.8|4
1640961530000|2021-12-31 14:38:50|11244.1|11229.1|11243.8|11228.8|11244.3|11229.3|11243.8|11228.8|1
1640961550000|2021-12-31 14:39:10|11244|11229|11244|11229|11244|11229|11244|11229|0
1640961560000|2021-12-31 14:39:20|11244.5|11229.5|11243.3|11228.3|11244.8|11229.8|11243|11228|3
1640961570000|2021-12-31 14:39:30|11242.8|11227.8|11238.6|11223.6|11242.8|11227.8|11238|11223|4
1640961580000|2021-12-31 14:39:40|11238.7|11223.7|11239.8|11224.8|11240.1|11225.1|11238.5|11223.5|0
1640961590000|2021-12-31 14:39:50|11240|11225|11245|11230|11245|11230|11240|11225|3
1640961600000|2021-12-31 14:40:00|11244.5|11229.5|11244.4|11229.4|11245|11230|11244.4|11229.4|0
1640961610000|2021-12-31 14:40:10|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|0
1640961620000|2021-12-31 14:40:20|11244.5|11229.5|11245|11230|11245|11230|11244.5|11229.5|0
1640961630000|2021-12-31 14:40:30|11245.2|11230.2|11245.2|11230.2|11245.2|11230.2|11245.2|11230.2|0
1640961660000|2021-12-31 14:41:00|||||||||1
1640961690000|2021-12-31 14:41:30|11245.4|11230.4|11246.6|11231.6|11246.6|11231.6|11245.4|11230.4|12
1640961700000|2021-12-31 14:41:40|11246.1|11231.1|11245.9|11230.9|11246.4|11231.4|11245.4|11230.4|1
1640961720000|2021-12-31 14:42:00|11246.4|11231.4|11248.4|11233.4|11248.4|11233.4|11246.1|11231.1|4
1640961730000|2021-12-31 14:42:10|11247.9|11232.9|11248.4|11233.4|11248.4|11233.4|11247.9|11232.9|1
1640961750000|2021-12-31 14:42:30|11248.2|11233.2|11248.2|11233.2|11248.2|11233.2|11248.2|11233.2|0
1640961770000|2021-12-31 14:42:50|11247.4|11232.4|11241.5|11226.5|11247.4|11232.4|11241.2|11226.2|8
1640961780000|2021-12-31 14:43:00|11241.7|11226.7|11242.7|11227.7|11242.9|11227.9|11240.2|11225.2|1
1640961790000|2021-12-31 14:43:10|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|0
1640961800000|2021-12-31 14:43:20|11246.2|11231.2|11246.7|11231.7|11246.7|11231.7|11246.2|11231.2|4
1640961840000|2021-12-31 14:44:00|11246|11231|11246.7|11231.7|11246.7|11231.7|11246|11231|1
1640961870000|2021-12-31 14:44:30|11246.9|11231.9|11246.9|11231.9|11246.9|11231.9|11246.9|11231.9|1
1640961880000|2021-12-31 14:44:40|11246.7|11231.7|11246.4|11231.4|11246.7|11231.7|11246.4|11231.4|0
1640961890000|2021-12-31 14:44:50|11246.2|11231.2|11243.9|11228.9|11246.2|11231.2|11243.7|11228.7|2
1640961900000|2021-12-31 14:45:00|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|0
1640961910000|2021-12-31 14:45:10|11246.2|11231.2|11246.2|11231.2|11246.2|11231.2|11246.2|11231.2|2
1640961930000|2021-12-31 14:45:30|11248.7|11233.7|11248.1|11233.1|11248.7|11233.7|11248.1|11233.1|4
1640961940000|2021-12-31 14:45:40|11250.6|11235.6|11250.8|11235.8|11250.8|11235.8|11250.6|11235.6|2
1640961950000|2021-12-31 14:45:50|11251.4|11236.4|11255|11240|11255|11240|11251.2|11236.2|3
1640961960000|2021-12-31 14:46:00|11255.6|11240.6|11257.7|11242.7|11259.2|11244.2|11255.6|11240.6|2
1640961970000|2021-12-31 14:46:10|11254.3|11239.3|11252.6|11237.6|11258.4|11243.4|11250.2|11235.2|7
1640961980000|2021-12-31 14:46:20|11249.8|11234.8|11252.4|11237.4|11255.4|11240.4|11249.8|11234.8|3
1640961990000|2021-12-31 14:46:30|11252.9|11237.9|11258|11243|11258|11243|11252.9|11237.9|6
1640962000000|2021-12-31 14:46:40|11257.1|11242.1|11257.1|11242.1|11257.1|11242.1|11257.1|11242.1|0
1640962020000|2021-12-31 14:47:00|11256.9|11241.9|11251.9|11236.9|11256.9|11241.9|11251.1|11236.1|2
1640962030000|2021-12-31 14:47:10|11252.1|11237.1|11252.1|11237.1|11252.1|11237.1|11252.1|11237.1|0
1640962040000|2021-12-31 14:47:20|11251.9|11236.9|11251.9|11236.9|11251.9|11236.9|11251.9|11236.9|1
1640962050000|2021-12-31 14:47:30|11252.1|11237.1|11253.3|11238.3|11253.3|11238.3|11252.1|11237.1|1
1640962060000|2021-12-31 14:47:40|11252.9|11237.9|11253|11238|11253.3|11238.3|11252.9|11237.9|1
1640962070000|2021-12-31 14:47:50|11252.8|11237.8|11251|11236|11252.8|11237.8|11246|11231|3
1640962080000|2021-12-31 14:48:00|11250.4|11235.4|11241.6|11226.6|11250.4|11235.4|11241.4|11226.4|6
1640962090000|2021-12-31 14:48:10|||||||||1
1640962100000|2021-12-31 14:48:20|11241.1|11226.1|11247.2|11232.2|11247.2|11232.2|11241.1|11226.1|6
1640962110000|2021-12-31 14:48:30|11244.2|11229.2|11247.6|11232.6|11247.6|11232.6|11244.2|11229.2|1
1640962120000|2021-12-31 14:48:40|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|0
1640962150000|2021-12-31 14:49:10|11247|11232|11246.7|11231.7|11247|11232|11246.7|11231.7|1
1640962170000|2021-12-31 14:49:30|11246.3|11231.3|11246.2|11231.2|11246.3|11231.3|11245.7|11230.7|1
1640962180000|2021-12-31 14:49:40|11245.7|11230.7|11244.1|11229.1|11245.7|11230.7|11244.1|11229.1|3
1640962190000|2021-12-31 14:49:50|11243.1|11228.1|11241.9|11226.9|11243.1|11228.1|11241.9|11226.9|4
1640962200000|2021-12-31 14:50:00|11237.8|11222.8|11236.6|11221.6|11237.8|11222.8|11236.1|11221.1|3
1640962210000|2021-12-31 14:50:10|||||||||1
1640962220000|2021-12-31 14:50:20|11236.4|11221.4|11236.1|11221.1|11236.4|11221.4|11236.1|11221.1|1
1640962230000|2021-12-31 14:50:30|11236.3|11221.3|11236.3|11221.3|11236.3|11221.3|11236.3|11221.3|5
1640962240000|2021-12-31 14:50:40|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|0
1640962250000|2021-12-31 14:50:50|11235.3|11220.3|11234.3|11219.3|11236|11221|11233.7|11218.7|7
1640962260000|2021-12-31 14:51:00|11234|11219|11234.1|11219.1|11234.3|11219.3|11233.8|11218.8|2
1640962270000|2021-12-31 14:51:10|11232.7|11217.7|11231.6|11216.6|11232.7|11217.7|11231.6|11216.6|4
1640962280000|2021-12-31 14:51:20|11231.8|11216.8|11231.8|11216.8|11232|11217|11231.8|11216.8|3
1640962290000|2021-12-31 14:51:30|11232|11217|11232|11217|11232|11217|11232|11217|0
1640962300000|2021-12-31 14:51:40|11231.8|11216.8|11228|11213|11232|11217|11227.7|11212.7|4
1640962310000|2021-12-31 14:51:50|11230.6|11215.6|11227.1|11212.1|11230.6|11215.6|11227.1|11212.1|3
1640962320000|2021-12-31 14:52:00|11229|11214|11231|11216|11231|11216|11229|11214|1
1640962370000|2021-12-31 14:52:50|11230.8|11215.8|11229.7|11214.7|11231|11216|11229.7|11214.7|3
1640962380000|2021-12-31 14:53:00|11230.1|11215.1|11229.1|11214.1|11230.7|11215.7|11229.1|11214.1|7
1640962390000|2021-12-31 14:53:10|11229.3|11214.3|11228.5|11213.5|11229.3|11214.3|11228|11213|2
1640962400000|2021-12-31 14:53:20|11228|11213|11228|11213|11228|11213|11228|11213|2
1640962410000|2021-12-31 14:53:30|11227.2|11212.2|11227|11212|11227.2|11212.2|11226.7|11211.7|2
1640962420000|2021-12-31 14:53:40|11231.9|11216.9|11235.2|11220.2|11237.1|11222.1|11231.9|11216.9|7
1640962440000|2021-12-31 14:54:00|11234.8|11219.8|11234.3|11219.3|11234.8|11219.8|11234.3|11219.3|1
1640962450000|2021-12-31 14:54:10|11234.5|11219.5|11234.5|11219.5|11234.5|11219.5|11234.5|11219.5|0
1640962470000|2021-12-31 14:54:30|11234.7|11219.7|11234.7|11219.7|11235.2|11220.2|11234.2|11219.2|2
1640962490000|2021-12-31 14:54:50|11234.4|11219.4|11237.8|11222.8|11237.8|11222.8|11234.4|11219.4|4
1640962530000|2021-12-31 14:55:30|11237.4|11222.4|11236.8|11221.8|11237.4|11222.4|11236.8|11221.8|1
1640962540000|2021-12-31 14:55:40|11237|11222|11236.2|11221.2|11237|11222|11236.2|11221.2|0
1640962550000|2021-12-31 14:55:50|11236|11221|11235.4|11220.4|11236.4|11221.4|11235.4|11220.4|2
1640962560000|2021-12-31 14:56:00|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|0
1640962570000|2021-12-31 14:56:10|11235.4|11220.4|11234.9|11219.9|11235.4|11220.4|11234.9|11219.9|2
1640962590000|2021-12-31 14:56:30|11235.1|11220.1|11234.3|11219.3|11235.1|11220.1|11233.9|11218.9|2
1640962600000|2021-12-31 14:56:40|11234.4|11219.4|11235.1|11220.1|11235.1|11220.1|11233.9|11218.9|15
1640962610000|2021-12-31 14:56:50|11234.7|11219.7|11232.1|11217.1|11234.7|11219.7|11232.1|11217.1|1
1640962620000|2021-12-31 14:57:00|11232.4|11217.4|11232.4|11217.4|11232.4|11217.4|11232.4|11217.4|0
1640962640000|2021-12-31 14:57:20|11232.2|11217.2|11229.6|11214.6|11232.2|11217.2|11228.6|11213.6|4
1640962650000|2021-12-31 14:57:30|11228.7|11213.7|11227.1|11212.1|11228.7|11213.7|11227.1|11212.1|0
1640962660000|2021-12-31 14:57:40|11226.3|11211.3|11226.3|11211.3|11226.3|11211.3|11226.3|11211.3|1
1640962670000|2021-12-31 14:57:50|11225.8|11210.8|11224.3|11209.3|11226.5|11211.5|11224.3|11209.3|0
1640962680000|2021-12-31 14:58:00|11223.5|11208.5|11217.7|11202.7|11223.5|11208.5|11217.3|11202.3|3
1640962690000|2021-12-31 14:58:10|11217.5|11202.5|11217.5|11202.5|11217.5|11202.5|11217.5|11202.5|0
1640962700000|2021-12-31 14:58:20|11216.3|11201.3|11214.5|11199.5|11216.3|11201.3|11214.5|11199.5|1
1640962710000|2021-12-31 14:58:30|11214.2|11199.2|11213.5|11198.5|11214.2|11199.2|11213.5|11198.5|1
1640962730000|2021-12-31 14:58:50|11213.1|11198.1|11213.3|11198.3|11213.3|11198.3|11212|11197|1
1640962740000|2021-12-31 14:59:00|11213.1|11198.1|11211.8|11196.8|11214|11199|11211.8|11196.8|5
1640962750000|2021-12-31 14:59:10|11212.3|11197.3|11212|11197|11212.3|11197.3|11212|11197|0
1640962770000|2021-12-31 14:59:30|11211.4|11196.4|11210.3|11195.3|11211.5|11196.5|11210.3|11195.3|2
1640962780000|2021-12-31 14:59:40|11210.5|11195.5|11211|11196|11211|11196|11210.5|11195.5|0
1640962790000|2021-12-31 14:59:50|11210.3|11195.3|11212.8|11197.8|11212.8|11197.8|11210.3|11195.3|4
1640962800000|2021-12-31 15:00:00|11213.1|11198.1|11213.4|11198.4|11213.4|11198.4|11213.1|11198.1|5
1640962810000|2021-12-31 15:00:10|11214.5|11199.5|11219.1|11204.1|11219.1|11204.1|11214.2|11199.2|5
1640962820000|2021-12-31 15:00:20|11219.4|11204.4|11221.5|11206.5|11221.5|11206.5|11219.4|11204.4|1
1640962840000|2021-12-31 15:00:40|11221.8|11206.8|11221.5|11206.5|11221.8|11206.8|11221.5|11206.5|0
1640962860000|2021-12-31 15:01:00|11221|11206|11215.9|11200.9|11221|11206|11215.9|11200.9|1
1640962870000|2021-12-31 15:01:10|11215.7|11200.7|11213.7|11198.7|11215.7|11200.7|11213.7|11198.7|0
1640962880000|2021-12-31 15:01:20|11212.3|11197.3|11211.3|11196.3|11212.3|11197.3|11211.1|11196.1|0
1640962890000|2021-12-31 15:01:30|11210.8|11195.8|11210.6|11195.6|11211.1|11196.1|11210.6|11195.6|0
1640962900000|2021-12-31 15:01:40|11210.4|11195.4|11209.8|11194.8|11210.4|11195.4|11209.8|11194.8|1
1640962910000|2021-12-31 15:01:50|11211.5|11196.5|11210.3|11195.3|11211.5|11196.5|11210.3|11195.3|4
1640962920000|2021-12-31 15:02:00|11211.4|11196.4|11210.3|11195.3|11211.4|11196.4|11210.2|11195.2|0
1640962930000|2021-12-31 15:02:10|11210.5|11195.5|11210.2|11195.2|11211.4|11196.4|11210.2|11195.2|4
1640962940000|2021-12-31 15:02:20|11209.2|11194.2|11206.4|11191.4|11209.2|11194.2|11206.4|11191.4|2
1640962950000|2021-12-31 15:02:30|11205.2|11190.2|11204.2|11189.2|11205.2|11190.2|11203.4|11188.4|1
1640962960000|2021-12-31 15:02:40|11204.4|11189.4|11204.4|11189.4|11204.4|11189.4|11204.4|11189.4|0
1640962970000|2021-12-31 15:02:50|11207.4|11192.4|11207.4|11192.4|11207.4|11192.4|11207.4|11192.4|5
1640962980000|2021-12-31 15:03:00|11207.9|11192.9|11208.9|11193.9|11208.9|11193.9|11207.9|11192.9|0
1640962990000|2021-12-31 15:03:10|11208.7|11193.7|11208.7|11193.7|11208.7|11193.7|11208.7|11193.7|0
1640963010000|2021-12-31 15:03:30|11208.9|11193.9|11208.9|11193.9|11208.9|11193.9|11208.9|11193.9|0
1640963020000|2021-12-31 15:03:40|11209.9|11194.9|11213.8|11198.8|11214.5|11199.5|11209.9|11194.9|4
1640963030000|2021-12-31 15:03:50|11213.5|11198.5|11213.3|11198.3|11213.5|11198.5|11213.3|11198.3|1
1640963050000|2021-12-31 15:04:10|11212.4|11197.4|11212.8|11197.8|11212.8|11197.8|11212|11197|0
1640963060000|2021-12-31 15:04:20|11213.4|11198.4|11214.2|11199.2|11214.2|11199.2|11213.4|11198.4|0
1640963070000|2021-12-31 15:04:30|11214.7|11199.7|11213.6|11198.6|11214.7|11199.7|11213.6|11198.6|0
1640963080000|2021-12-31 15:04:40|11213.3|11198.3|11213.3|11198.3|11213.3|11198.3|11213.3|11198.3|0
1640963100000|2021-12-31 15:05:00|11208.9|11193.9|11206.1|11191.1|11208.9|11193.9|11206.1|11191.1|7
1640963110000|2021-12-31 15:05:10|11205.9|11190.9|11205.7|11190.7|11205.9|11190.9|11205.7|11190.7|0
1640963130000|2021-12-31 15:05:30|11205.4|11190.4|11205.4|11190.4|11205.4|11190.4|11205.4|11190.4|1
1640963140000|2021-12-31 15:05:40|11205.7|11190.7|11205.9|11190.9|11205.9|11190.9|11205.7|11190.7|0
1640963150000|2021-12-31 15:05:50|11206.1|11191.1|11211.9|11196.9|11211.9|11196.9|11206.1|11191.1|5
1640963160000|2021-12-31 15:06:00|11211.6|11196.6|11211.1|11196.1|11211.6|11196.6|11211.1|11196.1|0
1640963180000|2021-12-31 15:06:20|11214.7|11199.7|11216.6|11201.6|11216.6|11201.6|11214.7|11199.7|12
1640963190000|2021-12-31 15:06:30|11217.6|11202.6|11217.9|11202.9|11217.9|11202.9|11217.6|11202.6|2
1640963200000|2021-12-31 15:06:40|11218.3|11203.3|11221.6|11206.6|11221.6|11206.6|11218.3|11203.3|2
1640963210000|2021-12-31 15:06:50|11221.3|11206.3|11220.3|11205.3|11221.3|11206.3|11220.3|11205.3|0
1640963230000|2021-12-31 15:07:10|11220.5|11205.5|11213.7|11198.7|11220.5|11205.5|11213.7|11198.7|2
1640963260000|2021-12-31 15:07:40|11212.5|11197.5|11212.2|11197.2|11212.5|11197.5|11212.2|11197.2|0
1640963270000|2021-12-31 15:07:50|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|11212.7|11197.7|0
1640963280000|2021-12-31 15:08:00|11212.4|11197.4|11211.2|11196.2|11212.4|11197.4|11210.6|11195.6|8
1640963290000|2021-12-31 15:08:10|11213.2|11198.2|11215.9|11200.9|11216.4|11201.4|11213.2|11198.2|2
1640963300000|2021-12-31 15:08:20|11215.6|11200.6|11214.2|11199.2|11215.6|11200.6|11214.2|11199.2|0
1640963310000|2021-12-31 15:08:30|11213.7|11198.7|11214|11199|11214|11199|11213.7|11198.7|0
1640963320000|2021-12-31 15:08:40|11213.7|11198.7|11213.5|11198.5|11213.7|11198.7|11213.5|11198.5|0
1640963340000|2021-12-31 15:09:00|11210.2|11195.2|11207.4|11192.4|11210.2|11195.2|11206.9|11191.9|5
1640963350000|2021-12-31 15:09:10|11206.9|11191.9|11206.4|11191.4|11207.4|11192.4|11205.7|11190.7|0
1640963360000|2021-12-31 15:09:20|11207.3|11192.3|11208.7|11193.7|11208.7|11193.7|11205.7|11190.7|4
1640963370000|2021-12-31 15:09:30|11208.2|11193.2|11208.7|11193.7|11208.7|11193.7|11208.2|11193.2|2
1640963400000|2021-12-31 15:10:00|11208.5|11193.5|11208.5|11193.5|11208.5|11193.5|11208.5|11193.5|1
1640963410000|2021-12-31 15:10:10|11206.5|11191.5|11203.6|11188.6|11206.5|11191.5|11203.6|11188.6|4
1640963430000|2021-12-31 15:10:30|11206|11191|11206.4|11191.4|11206.8|11191.8|11206|11191|2
1640963440000|2021-12-31 15:10:40|11206.2|11191.2|11207.1|11192.1|11207.1|11192.1|11206.2|11191.2|0
1640963450000|2021-12-31 15:10:50|11207.7|11192.7|11211.2|11196.2|11211.2|11196.2|11207.7|11192.7|2
1640963460000|2021-12-31 15:11:00|11211|11196|11215.1|11200.1|11215.1|11200.1|11211|11196|7
1640963470000|2021-12-31 15:11:10|11214.9|11199.9|11214.9|11199.9|11214.9|11199.9|11214.4|11199.4|0
1640963490000|2021-12-31 15:11:30|11214.7|11199.7|11214.7|11199.7|11214.7|11199.7|11214.7|11199.7|0
1640963510000|2021-12-31 15:11:50|11214.4|11199.4|11212.6|11197.6|11214.4|11199.4|11212.6|11197.6|0
1640963520000|2021-12-31 15:12:00|11212.4|11197.4|11213.1|11198.1|11213.1|11198.1|11211.6|11196.6|2
1640963530000|2021-12-31 15:12:10|11213.2|11198.2|11213.6|11198.6|11213.6|11198.6|11213.2|11198.2|0
1640963540000|2021-12-31 15:12:20|11211.9|11196.9|11211.9|11196.9|11211.9|11196.9|11211.9|11196.9|3
1640963560000|2021-12-31 15:12:40|11212.9|11197.9|11212.9|11197.9|11212.9|11197.9|11212.9|11197.9|0
1640963620000|2021-12-31 15:13:40|11213.9|11198.9|11214.9|11199.9|11214.9|11199.9|11213.9|11198.9|6
1640963630000|2021-12-31 15:13:50|11216.4|11201.4|11219.2|11204.2|11221.2|11206.2|11216.4|11201.4|3
1640963640000|2021-12-31 15:14:00|11218.5|11203.5|11218.5|11203.5|11218.5|11203.5|11218.5|11203.5|2
1640963650000|2021-12-31 15:14:10|11218.7|11203.7|11215.5|11200.5|11218.7|11203.7|11215.5|11200.5|11
1640963660000|2021-12-31 15:14:20|11215|11200|11213.8|11198.8|11215|11200|11213.8|11198.8|0
1640963670000|2021-12-31 15:14:30|11213.5|11198.5|11214.7|11199.7|11214.7|11199.7|11213.5|11198.5|0
1640963680000|2021-12-31 15:14:40|11213.7|11198.7|11213.7|11198.7|11213.7|11198.7|11213.7|11198.7|2
1640963690000|2021-12-31 15:14:50|11213.2|11198.2|11212.9|11197.9|11213.2|11198.2|11212.9|11197.9|0
1640963700000|2021-12-31 15:15:00|11212.7|11197.7|11211.6|11196.6|11212.7|11197.7|11210.9|11195.9|1
1640963720000|2021-12-31 15:15:20|11211.1|11196.1|11211.1|11196.1|11211.1|11196.1|11211.1|11196.1|1
1640963740000|2021-12-31 15:15:40|11210.6|11195.6|11210.1|11195.1|11210.6|11195.6|11210.1|11195.1|0
1640963750000|2021-12-31 15:15:50|11209.6|11194.6|11212.5|11197.5|11212.5|11197.5|11209.6|11194.6|8
1640963760000|2021-12-31 15:16:00|11212.3|11197.3|11213.9|11198.9|11213.9|11198.9|11212.3|11197.3|0
1640963770000|2021-12-31 15:16:10|11214.1|11199.1|11214.1|11199.1|11214.1|11199.1|11214.1|11199.1|0
1640963810000|2021-12-31 15:16:50|||||||||1
1640963860000|2021-12-31 15:17:40|11213.9|11198.9|11213.9|11198.9|11213.9|11198.9|11213.9|11198.9|0
1640963880000|2021-12-31 15:18:00|11213.7|11198.7|11213.2|11198.2|11213.7|11198.7|11213.2|11198.2|1
1640963890000|2021-12-31 15:18:10|11211.1|11196.1|11211.1|11196.1|11211.1|11196.1|11211.1|11196.1|0
1640963900000|2021-12-31 15:18:20|11211.6|11196.6|11211.3|11196.3|11211.6|11196.6|11211.1|11196.1|0
1640963910000|2021-12-31 15:18:30|11211.1|11196.1|11211.1|11196.1|11211.1|11196.1|11211.1|11196.1|2
1640963930000|2021-12-31 15:18:50|11211.3|11196.3|11214.6|11199.6|11215.1|11200.1|11211.3|11196.3|2
1640963940000|2021-12-31 15:19:00|11214.4|11199.4|11208.6|11193.6|11214.4|11199.4|11208.6|11193.6|9
1640963950000|2021-12-31 15:19:10|11207.1|11192.1|11205.5|11190.5|11207.1|11192.1|11205.5|11190.5|3
1640963960000|2021-12-31 15:19:20|11205.4|11190.4|11204.6|11189.6|11205.4|11190.4|11204.6|11189.6|0
1640963970000|2021-12-31 15:19:30|11204.1|11189.1|11204.1|11189.1|11204.6|11189.6|11204.1|11189.1|0
1640963980000|2021-12-31 15:19:40|11204.4|11189.4|11204.9|11189.9|11205.9|11190.9|11204.4|11189.4|2
1640964000000|2021-12-31 15:20:00|11204.6|11189.6|11201.3|11186.3|11204.6|11189.6|11201.3|11186.3|6
1640964020000|2021-12-31 15:20:20|11200.8|11185.8|11201.1|11186.1|11201.1|11186.1|11200.8|11185.8|2
1640964030000|2021-12-31 15:20:30|11201.3|11186.3|11201.3|11186.3|11201.3|11186.3|11201.3|11186.3|0
1640964040000|2021-12-31 15:20:40|11200.7|11185.7|11200|11185|11200.7|11185.7|11200|11185|1
1640964050000|2021-12-31 15:20:50|11199.2|11184.2|11191.2|11176.2|11199.2|11184.2|11191|11176|18
1640964060000|2021-12-31 15:21:00|11190.9|11175.9|11190.9|11175.9|11190.9|11175.9|11190.9|11175.9|5
1640964070000|2021-12-31 15:21:10|11191.2|11176.2|11191.5|11176.5|11191.5|11176.5|11191.2|11176.2|7
1640964080000|2021-12-31 15:21:20|11191.1|11176.1|11190.2|11175.2|11191.1|11176.1|11190.2|11175.2|10
1640964100000|2021-12-31 15:21:40|11185.1|11170.1|11182.8|11167.8|11185.1|11170.1|11182.8|11167.8|12
1640964110000|2021-12-31 15:21:50|11183.3|11168.3|11183.3|11168.3|11183.3|11168.3|11183.3|11168.3|0
1640964120000|2021-12-31 15:22:00|11183.8|11168.8|11183.8|11168.8|11183.8|11168.8|11183.8|11168.8|0
1640964130000|2021-12-31 15:22:10|11183.6|11168.6|11183.6|11168.6|11183.6|11168.6|11183.6|11168.6|0
1640964150000|2021-12-31 15:22:30|11183.8|11168.8|11184.3|11169.3|11184.3|11169.3|11183.8|11168.8|2
1640964160000|2021-12-31 15:22:40|11183|11168|11183|11168|11183|11168|11183|11168|1
1640964170000|2021-12-31 15:22:50|11183.5|11168.5|11183.8|11168.8|11184.8|11169.8|11183.5|11168.5|5
1640964230000|2021-12-31 15:23:50|11184.3|11169.3|11184.3|11169.3|11184.3|11169.3|11184.3|11169.3|1
1640964240000|2021-12-31 15:24:00|11183.8|11168.8|11179|11164|11183.8|11168.8|11177.5|11162.5|6
1640964260000|2021-12-31 15:24:20|||||||||1
1640964270000|2021-12-31 15:24:30|11177.2|11162.2|11177.5|11162.5|11177.5|11162.5|11177|11162|3
1640964280000|2021-12-31 15:24:40|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|0
1640964290000|2021-12-31 15:24:50|11177.2|11162.2|11177|11162|11177.2|11162.2|11177|11162|1
1640964300000|2021-12-31 15:25:00|11176.5|11161.5|11176.5|11161.5|11176.5|11161.5|11176.5|11161.5|0
1640964310000|2021-12-31 15:25:10|11175|11160|11172.7|11157.7|11175|11160|11172.7|11157.7|22
1640964330000|2021-12-31 15:25:30|11173.2|11158.2|11173.2|11158.2|11173.2|11158.2|11173.2|11158.2|0
1640964340000|2021-12-31 15:25:40|11172.9|11157.9|11172.4|11157.4|11172.9|11157.9|11172.4|11157.4|3
1640964360000|2021-12-31 15:26:00|11172.6|11157.6|11179.4|11164.4|11179.4|11164.4|11172.6|11157.6|7
1640964370000|2021-12-31 15:26:10|11179.7|11164.7|11179.2|11164.2|11179.7|11164.7|11179.2|11164.2|0
1640964390000|2021-12-31 15:26:30|11179.4|11164.4|11180.4|11165.4|11180.4|11165.4|11179.4|11164.4|0
1640964420000|2021-12-31 15:27:00|11180.7|11165.7|11179.4|11164.4|11180.9|11165.9|11179.4|11164.4|12
1640964430000|2021-12-31 15:27:10|11179.7|11164.7|11179.7|11164.7|11179.7|11164.7|11179.7|11164.7|0
1640964450000|2021-12-31 15:27:30|11179.4|11164.4|11176.4|11161.4|11179.6|11164.6|11176.4|11161.4|2
1640964460000|2021-12-31 15:27:40|11176.1|11161.1|11176.4|11161.4|11176.4|11161.4|11176.1|11161.1|1
1640964470000|2021-12-31 15:27:50|11176.6|11161.6|11176.4|11161.4|11176.6|11161.6|11176.4|11161.4|1
1640964480000|2021-12-31 15:28:00|11176.3|11161.3|11176.6|11161.6|11179.3|11164.3|11176.3|11161.3|3
1640964490000|2021-12-31 15:28:10|11179.5|11164.5|11182.7|11167.7|11185.5|11170.5|11179.5|11164.5|1
1640964500000|2021-12-31 15:28:20|11182.2|11167.2|11180.2|11165.2|11182.2|11167.2|11179.9|11164.9|0
1640964510000|2021-12-31 15:28:30|11175.6|11160.6|11174.7|11159.7|11175.6|11160.6|11174.7|11159.7|19
1640964520000|2021-12-31 15:28:40|11175|11160|11174.7|11159.7|11175|11160|11174.7|11159.7|2
1640964530000|2021-12-31 15:28:50|11175.1|11160.1|11175.1|11160.1|11175.1|11160.1|11175.1|11160.1|0
1640964540000|2021-12-31 15:29:00|11176|11161|11175.2|11160.2|11176|11161|11175.2|11160.2|7
1640964550000|2021-12-31 15:29:10|11175.5|11160.5|11175.2|11160.2|11175.5|11160.5|11175.2|11160.2|0
1640964570000|2021-12-31 15:29:30|11174.9|11159.9|11174.7|11159.7|11174.9|11159.9|11174.7|11159.7|0
1640964590000|2021-12-31 15:29:50|11174.4|11159.4|11180.3|11165.3|11180.3|11165.3|11174.4|11159.4|5
1640964600000|2021-12-31 15:30:00|11177|11162|11174.4|11159.4|11177|11162|11174.4|11159.4|7
1640964610000|2021-12-31 15:30:10|11174.1|11159.1|11168.1|11153.1|11174.1|11159.1|11168.1|11153.1|14
1640964620000|2021-12-31 15:30:20|11167.9|11152.9|11168.3|11153.3|11168.3|11153.3|11167.6|11152.6|17
1640964630000|2021-12-31 15:30:30|11167.8|11152.8|11163.6|11148.6|11167.8|11152.8|11163.6|11148.6|13
1640964640000|2021-12-31 15:30:40|11160.3|11145.3|11158.5|11143.5|11160.3|11145.3|11158.5|11143.5|18
1640964650000|2021-12-31 15:30:50|11159.5|11144.5|11160.6|11145.6|11161.9|11146.9|11159.5|11144.5|8
1640964660000|2021-12-31 15:31:00|11160.4|11145.4|11160|11145|11160.4|11145.4|11159.2|11144.2|0
1640964670000|2021-12-31 15:31:10|11160.6|11145.6|11161.2|11146.2|11161.5|11146.5|11160.6|11145.6|3
1640964690000|2021-12-31 15:31:30|11161|11146|11164.8|11149.8|11164.8|11149.8|11161|11146|1
1640964740000|2021-12-31 15:32:20|11169.6|11154.6|11172.5|11157.5|11172.5|11157.5|11169.3|11154.3|8
1640964750000|2021-12-31 15:32:30|11174|11159|11174.6|11159.6|11175.1|11160.1|11173.6|11158.6|1
1640964770000|2021-12-31 15:32:50|11175.1|11160.1|11175.1|11160.1|11175.1|11160.1|11175.1|11160.1|0
1640964780000|2021-12-31 15:33:00|11174.1|11159.1|11178.4|11163.4|11178.7|11163.7|11174.1|11159.1|6
1640964790000|2021-12-31 15:33:10|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|11177.2|11162.2|2
1640964800000|2021-12-31 15:33:20|11177.6|11162.6|11177|11162|11177.6|11162.6|11177|11162|4
1640964810000|2021-12-31 15:33:30|11177.6|11162.6|11178.2|11163.2|11178.2|11163.2|11177.6|11162.6|1
1640964820000|2021-12-31 15:33:40|11178|11163|11177.5|11162.5|11178|11163|11177.5|11162.5|0
1640964830000|2021-12-31 15:33:50|11178.1|11163.1|11178.7|11163.7|11178.7|11163.7|11178.1|11163.1|0
1640964840000|2021-12-31 15:34:00|11178.5|11163.5|11178.6|11163.6|11178.8|11163.8|11178.3|11163.3|2
1640964850000|2021-12-31 15:34:10|11178.8|11163.8|11178.4|11163.4|11178.8|11163.8|11178.4|11163.4|1
1640964870000|2021-12-31 15:34:30|11178.6|11163.6|11180.9|11165.9|11181.4|11166.4|11178.4|11163.4|2
1640964880000|2021-12-31 15:34:40|11181.2|11166.2|11182.1|11167.1|11182.8|11167.8|11181.2|11166.2|2
1640964890000|2021-12-31 15:34:50|11182.6|11167.6|11182.6|11167.6|11182.6|11167.6|11182.6|11167.6|0
1640964900000|2021-12-31 15:35:00|11182|11167|11180.7|11165.7|11182|11167|11180.4|11165.4|1
1640964910000|2021-12-31 15:35:10|11181.1|11166.1|11178.9|11163.9|11181.1|11166.1|11178.9|11163.9|2
1640964930000|2021-12-31 15:35:30|11180|11165|11180|11165|11180|11165|11180|11165|2
1640964940000|2021-12-31 15:35:40|11180.9|11165.9|11181.1|11166.1|11181.6|11166.6|11180.9|11165.9|0
1640964960000|2021-12-31 15:36:00|11180.9|11165.9|11180.4|11165.4|11180.9|11165.9|11180.4|11165.4|0
1640964970000|2021-12-31 15:36:10|11181.6|11166.6|11180.4|11165.4|11181.6|11166.6|11180.4|11165.4|0
1640964980000|2021-12-31 15:36:20|11180.7|11165.7|11180.9|11165.9|11180.9|11165.9|11180.6|11165.6|0
1640965000000|2021-12-31 15:36:40|11180.7|11165.7|11180.4|11165.4|11180.7|11165.7|11180.4|11165.4|0
1640965020000|2021-12-31 15:37:00|11181.4|11166.4|11180.9|11165.9|11181.4|11166.4|11180.4|11165.4|1
1640965100000|2021-12-31 15:38:20|11178.4|11163.4|11171|11156|11179|11164|11171|11156|11
1640965110000|2021-12-31 15:38:30|11170.8|11155.8|11177.8|11162.8|11177.8|11162.8|11170|11155|3
1640965120000|2021-12-31 15:38:40|11177.2|11162.2|11176.1|11161.1|11177.2|11162.2|11176.1|11161.1|1
1640965130000|2021-12-31 15:38:50|11176|11161|11176|11161|11176|11161|11176|11161|0
1640965140000|2021-12-31 15:39:00|11175.2|11160.2|11174.5|11159.5|11175.7|11160.7|11173|11158|2
1640965150000|2021-12-31 15:39:10|11174.7|11159.7|11174.7|11159.7|11174.7|11159.7|11174.7|11159.7|0
1640965170000|2021-12-31 15:39:30|11174.5|11159.5|11174.5|11159.5|11174.5|11159.5|11174.5|11159.5|0
1640965190000|2021-12-31 15:39:50|11174.2|11159.2|11174|11159|11174.2|11159.2|11174|11159|0
1640965200000|2021-12-31 15:40:00|11173.4|11158.4|11175.2|11160.2|11175.2|11160.2|11171.9|11156.9|3
1640965210000|2021-12-31 15:40:10|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|11175.3|11160.3|2
1640965230000|2021-12-31 15:40:30|11175.5|11160.5|11175.5|11160.5|11175.5|11160.5|11175.5|11160.5|0
1640965250000|2021-12-31 15:40:50|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|4
1640965260000|2021-12-31 15:41:00|11177.5|11162.5|11177.1|11162.1|11178|11163|11176.9|11161.9|1
1640965270000|2021-12-31 15:41:10|11178|11163|11178|11163|11178|11163|11177.7|11162.7|0
1640965280000|2021-12-31 15:41:20|11180|11165|11182.6|11167.6|11182.6|11167.6|11180|11165|2
1640965290000|2021-12-31 15:41:30|11182.8|11167.8|11183.2|11168.2|11183.5|11168.5|11182.8|11167.8|0
1640965300000|2021-12-31 15:41:40|11182.8|11167.8|11182.8|11167.8|11182.8|11167.8|11182.8|11167.8|0
1640965320000|2021-12-31 15:42:00|11182.3|11167.3|11182.3|11167.3|11182.3|11167.3|11182.3|11167.3|0
1640965330000|2021-12-31 15:42:10|11179.4|11164.4|11173.3|11158.3|11179.4|11164.4|11172.9|11157.9|20
1640965340000|2021-12-31 15:42:20|||||||||1
1640965350000|2021-12-31 15:42:30|11177.8|11162.8|11177.8|11162.8|11178.1|11163.1|11177.8|11162.8|9
1640965360000|2021-12-31 15:42:40|11177.6|11162.6|11177.6|11162.6|11177.6|11162.6|11177.6|11162.6|0
1640965370000|2021-12-31 15:42:50|11176.6|11161.6|11174.3|11159.3|11176.9|11161.9|11174.3|11159.3|0
1640965380000|2021-12-31 15:43:00|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|11173.8|11158.8|0
1640965410000|2021-12-31 15:43:30|11177|11162|11177.5|11162.5|11177.8|11162.8|11177|11162|6
1640965420000|2021-12-31 15:43:40|11176.4|11161.4|11176.1|11161.1|11176.4|11161.4|11176.1|11161.1|0
1640965440000|2021-12-31 15:44:00|11175.5|11160.5|11174.8|11159.8|11175.5|11160.5|11174.3|11159.3|0
1640965450000|2021-12-31 15:44:10|11175|11160|11176.8|11161.8|11178|11163|11175|11160|4
1640965460000|2021-12-31 15:44:20|11176.3|11161.3|11177.7|11162.7|11179|11164|11176.3|11161.3|3
1640965470000|2021-12-31 15:44:30|11177.3|11162.3|11177.6|11162.6|11177.6|11162.6|11177.3|11162.3|19
1640965480000|2021-12-31 15:44:40|11178.3|11163.3|11177.8|11162.8|11178.3|11163.3|11177.8|11162.8|0
1640965490000|2021-12-31 15:44:50|11177.9|11162.9|11180.8|11165.8|11180.8|11165.8|11177.9|11162.9|2
1640965500000|2021-12-31 15:45:00|11180.6|11165.6|11180.8|11165.8|11180.8|11165.8|11180.6|11165.6|2
1640965540000|2021-12-31 15:45:40|11185.2|11170.2|11185.8|11170.8|11185.8|11170.8|11185.2|11170.2|1
1640965560000|2021-12-31 15:46:00|11186.1|11171.1|11186.3|11171.3|11188.1|11173.1|11186.1|11171.1|4
1640965570000|2021-12-31 15:46:10|11186.1|11171.1|11184.1|11169.1|11186.1|11171.1|11183.6|11168.6|10
1640965580000|2021-12-31 15:46:20|11184.3|11169.3|11175.7|11160.7|11184.3|11169.3|11175.7|11160.7|9
1640965590000|2021-12-31 15:46:30|11175.9|11160.9|11174.2|11159.2|11175.9|11160.9|11174.2|11159.2|2
1640965600000|2021-12-31 15:46:40|11172.4|11157.4|11171.9|11156.9|11172.4|11157.4|11171.9|11156.9|0
1640965610000|2021-12-31 15:46:50|11173.4|11158.4|11172.1|11157.1|11173.4|11158.4|11172.1|11157.1|1
1640965620000|2021-12-31 15:47:00|11172.3|11157.3|11171.3|11156.3|11173.4|11158.4|11171.3|11156.3|3
1640965630000|2021-12-31 15:47:10|11171.2|11156.2|11170.9|11155.9|11171.6|11156.6|11170.9|11155.9|1
1640965640000|2021-12-31 15:47:20|11170.8|11155.8|11169.7|11154.7|11170.9|11155.9|11169.7|11154.7|0
1640965650000|2021-12-31 15:47:30|11169.4|11154.4|11169.4|11154.4|11169.4|11154.4|11169.4|11154.4|0
1640965660000|2021-12-31 15:47:40|11168|11153|11166.7|11151.7|11168|11153|11166.4|11151.4|7
1640965680000|2021-12-31 15:48:00|11166.4|11151.4|11165.1|11150.1|11166.4|11151.4|11165.1|11150.1|9
1640965690000|2021-12-31 15:48:10|||||||||1
1640965700000|2021-12-31 15:48:20|11164.8|11149.8|11165.4|11150.4|11165.4|11150.4|11164.8|11149.8|0
1640965720000|2021-12-31 15:48:40|||||||||1
1640965740000|2021-12-31 15:49:00|11164.9|11149.9|11164.9|11149.9|11165.4|11150.4|11164.9|11149.9|9
1640965750000|2021-12-31 15:49:10|11165.1|11150.1|11154.6|11139.6|11165.1|11150.1|11154.6|11139.6|16
1640965760000|2021-12-31 15:49:20|11154.1|11139.1|11152.6|11137.6|11154.8|11139.8|11152.6|11137.6|8
1640965770000|2021-12-31 15:49:30|||||||||1
1640965780000|2021-12-31 15:49:40|11152.9|11137.9|11155.1|11140.1|11158.1|11143.1|11152.9|11137.9|15
1640965790000|2021-12-31 15:49:50|11154.8|11139.8|11154.8|11139.8|11154.8|11139.8|11154.8|11139.8|0
1640965800000|2021-12-31 15:50:00|11154.4|11139.4|11154.6|11139.6|11154.6|11139.6|11154.1|11139.1|2
1640965810000|2021-12-31 15:50:10|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|0
1640965830000|2021-12-31 15:50:30|11154.3|11139.3|11152.6|11137.6|11154.6|11139.6|11152.6|11137.6|6
1640965840000|2021-12-31 15:50:40|11152.4|11137.4|11152.4|11137.4|11152.4|11137.4|11151.9|11136.9|4
1640965850000|2021-12-31 15:50:50|11151.6|11136.6|11155.4|11140.4|11155.4|11140.4|11151.4|11136.4|3
1640965860000|2021-12-31 15:51:00|11155.6|11140.6|11155.6|11140.6|11155.6|11140.6|11155.6|11140.6|0
1640965880000|2021-12-31 15:51:20|11155.4|11140.4|11154.1|11139.1|11155.4|11140.4|11154.1|11139.1|1
1640965890000|2021-12-31 15:51:30|11153.7|11138.7|11154.1|11139.1|11154.1|11139.1|11153.7|11138.7|7
1640965900000|2021-12-31 15:51:40|11153.9|11138.9|11153.9|11138.9|11153.9|11138.9|11153.9|11138.9|6
1640965910000|2021-12-31 15:51:50|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|11154.1|11139.1|3
1640965920000|2021-12-31 15:52:00|11154.4|11139.4|11154.1|11139.1|11154.4|11139.4|11154.1|11139.1|1
1640965930000|2021-12-31 15:52:10|11153.6|11138.6|11153.6|11138.6|11153.6|11138.6|11153.6|11138.6|1
1640965940000|2021-12-31 15:52:20|11153|11138|11147.4|11132.4|11153|11138|11147.4|11132.4|9
1640965950000|2021-12-31 15:52:30|11144.9|11129.9|11144.4|11129.4|11144.9|11129.9|11144.4|11129.4|3
1640965960000|2021-12-31 15:52:40|11144.3|11129.3|11144.3|11129.3|11144.3|11129.3|11144.3|11129.3|0
1640965970000|2021-12-31 15:52:50|11144.8|11129.8|11146.6|11131.6|11146.6|11131.6|11144.6|11129.6|3
1640965980000|2021-12-31 15:53:00|11146.3|11131.3|11146.3|11131.3|11146.3|11131.3|11146.3|11131.3|0
1640965990000|2021-12-31 15:53:10|11145.8|11130.8|11145.8|11130.8|11145.8|11130.8|11145.8|11130.8|1
1640966010000|2021-12-31 15:53:30|11146.3|11131.3|11146.3|11131.3|11146.3|11131.3|11146.3|11131.3|0
1640966020000|2021-12-31 15:53:40|11146.1|11131.1|11143.8|11128.8|11146.1|11131.1|11143.6|11128.6|2
1640966030000|2021-12-31 15:53:50|11149.6|11134.6|11149.1|11134.1|11149.6|11134.6|11149.1|11134.1|4
1640966040000|2021-12-31 15:54:00|11150.8|11135.8|11151.1|11136.1|11151.1|11136.1|11150.8|11135.8|2
1640966050000|2021-12-31 15:54:10|11150.1|11135.1|11149.4|11134.4|11150.1|11135.1|11149.4|11134.4|9
1640966060000|2021-12-31 15:54:20|11149.1|11134.1|11148.2|11133.2|11149.1|11134.1|11148.2|11133.2|5
1640966070000|2021-12-31 15:54:30|11148.4|11133.4|11149.7|11134.7|11150.1|11135.1|11148.4|11133.4|9
1640966080000|2021-12-31 15:54:40|11149.9|11134.9|11150.4|11135.4|11150.4|11135.4|11149.9|11134.9|1
1640966100000|2021-12-31 15:55:00|11152.9|11137.9|11154.4|11139.4|11154.6|11139.6|11152.7|11137.7|6
1640966110000|2021-12-31 15:55:10|11155.6|11140.6|11155.6|11140.6|11155.6|11140.6|11155.6|11140.6|2
1640966120000|2021-12-31 15:55:20|11154.6|11139.6|11154.6|11139.6|11154.6|11139.6|11154.6|11139.6|0
1640966130000|2021-12-31 15:55:30|11154.4|11139.4|11154.4|11139.4|11154.4|11139.4|11154.4|11139.4|0
1640966140000|2021-12-31 15:55:40|11155.9|11140.9|11153.9|11138.9|11156.8|11141.8|11153.9|11138.9|3
1640966160000|2021-12-31 15:56:00|11154.1|11139.1|11155.1|11140.1|11155.1|11140.1|11154.1|11139.1|2
1640966170000|2021-12-31 15:56:10|11153.9|11138.9|11153.9|11138.9|11153.9|11138.9|11153.9|11138.9|4
1640966180000|2021-12-31 15:56:20|11154.1|11139.1|11157.9|11142.9|11157.9|11142.9|11153.7|11138.7|5
1640966200000|2021-12-31 15:56:40|11162.1|11147.1|11161.4|11146.4|11162.1|11147.1|11161.4|11146.4|2
1640966210000|2021-12-31 15:56:50|11161.7|11146.7|11162.6|11147.6|11162.6|11147.6|11161.4|11146.4|0
1640966220000|2021-12-31 15:57:00|11161.9|11146.9|11158.2|11143.2|11161.9|11146.9|11158.2|11143.2|5
1640966230000|2021-12-31 15:57:10|11157.6|11142.6|11154.7|11139.7|11157.6|11142.6|11154.7|11139.7|3
1640966240000|2021-12-31 15:57:20|11155.3|11140.3|11155.9|11140.9|11155.9|11140.9|11155.3|11140.3|1
1640966250000|2021-12-31 15:57:30|11155.7|11140.7|11154.5|11139.5|11155.9|11140.9|11154.5|11139.5|4
1640966260000|2021-12-31 15:57:40|11157.2|11142.2|11160.7|11145.7|11160.7|11145.7|11157.2|11142.2|18
1640966270000|2021-12-31 15:57:50|11160.4|11145.4|11160.2|11145.2|11160.4|11145.4|11160.2|11145.2|0
1640966280000|2021-12-31 15:58:00|11159.9|11144.9|11163.6|11148.6|11163.6|11148.6|11159.9|11144.9|5
1640966310000|2021-12-31 15:58:30|11164.4|11149.4|11164.4|11149.4|11165.6|11150.6|11164.4|11149.4|4
1640966320000|2021-12-31 15:58:40|11163.7|11148.7|11163.4|11148.4|11164.2|11149.2|11163.4|11148.4|2
1640966330000|2021-12-31 15:58:50|11162.9|11147.9|11163.6|11148.6|11163.6|11148.6|11162.9|11147.9|2
1640966340000|2021-12-31 15:59:00|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|0
1640966360000|2021-12-31 15:59:20|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|1
1640966370000|2021-12-31 15:59:30|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|0
1640966380000|2021-12-31 15:59:40|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|1
1640966390000|2021-12-31 15:59:50|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|11163.4|11148.4|1
1640966400000|2021-12-31 16:00:00|11163.6|11148.6|11163.8|11148.8|11165.6|11150.6|11163.6|11148.6|5
1640966410000|2021-12-31 16:00:10|11163.6|11148.6|11165.5|11150.5|11165.5|11150.5|11160.6|11145.6|23
1640966420000|2021-12-31 16:00:20|11165.7|11150.7|11167.8|11152.8|11167.8|11152.8|11165.7|11150.7|1
1640966450000|2021-12-31 16:00:50|11169.7|11154.7|11170.2|11155.2|11170.2|11155.2|11169.7|11154.7|0
1640966460000|2021-12-31 16:01:00|11170|11155|11167|11152|11170|11155|11167|11152|2
1640966470000|2021-12-31 16:01:10|11165|11150|11163.3|11148.3|11165|11150|11163.3|11148.3|5
1640966480000|2021-12-31 16:01:20|11163.6|11148.6|11164.1|11149.1|11164.1|11149.1|11163.6|11148.6|0
1640966510000|2021-12-31 16:01:50|11164.7|11149.7|11165.1|11150.1|11165.1|11150.1|11164.7|11149.7|0
1640966520000|2021-12-31 16:02:00|11163.3|11148.3|11160.3|11145.3|11163.3|11148.3|11160.3|11145.3|4
1640966540000|2021-12-31 16:02:20|11159.8|11144.8|11160.8|11145.8|11160.8|11145.8|11159.1|11144.1|4
1640966550000|2021-12-31 16:02:30|11160.6|11145.6|11160.6|11145.6|11160.6|11145.6|11160.6|11145.6|0
1640966580000|2021-12-31 16:03:00|11156.1|11141.1|11154.8|11139.8|11157|11142|11154.8|11139.8|7
1640966620000|2021-12-31 16:03:40|11155.5|11140.5|11155.5|11140.5|11156.1|11141.1|11155.5|11140.5|2
1640966670000|2021-12-31 16:04:30|11156.7|11141.7|11160.1|11145.1|11160.1|11145.1|11156.7|11141.7|3
1640966700000|2021-12-31 16:05:00|11161.6|11146.6|11161.9|11146.9|11162.4|11147.4|11161.6|11146.6|3
1640966710000|2021-12-31 16:05:10|11161.6|11146.6|11161.4|11146.4|11161.6|11146.6|11161.4|11146.4|1
1640966760000|2021-12-31 16:06:00|11161.1|11146.1|11161.1|11146.1|11161.1|11146.1|11161.1|11146.1|0
1640966770000|2021-12-31 16:06:10|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|0
1640966790000|2021-12-31 16:06:30|11165.7|11150.7|11165|11150|11165.7|11150.7|11165|11150|2
1640966800000|2021-12-31 16:06:40|11164.8|11149.8|11162.4|11147.4|11165.5|11150.5|11162.4|11147.4|6
1640966810000|2021-12-31 16:06:50|11161.6|11146.6|11156.9|11141.9|11161.9|11146.9|11156.9|11141.9|3
1640966820000|2021-12-31 16:07:00|11158.1|11143.1|11161.5|11146.5|11161.5|11146.5|11158.1|11143.1|4
1640966850000|2021-12-31 16:07:30|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|0
1640966880000|2021-12-31 16:08:00|11162|11147|11166.1|11151.1|11167.6|11152.6|11162|11147|9
1640966890000|2021-12-31 16:08:10|11165.6|11150.6|11167.1|11152.1|11167.1|11152.1|11164.6|11149.6|1
1640966900000|2021-12-31 16:08:20|11168|11153|11168|11153|11168|11153|11168|11153|0
1640966910000|2021-12-31 16:08:30|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|0
1640966940000|2021-12-31 16:09:00|11170|11155|11171.9|11156.9|11171.9|11156.9|11170|11155|2
1640966950000|2021-12-31 16:09:10|11171.6|11156.6|11166.9|11151.9|11171.6|11156.6|11166.9|11151.9|1
1640966960000|2021-12-31 16:09:20|11167.5|11152.5|11167.6|11152.6|11167.9|11152.9|11167.5|11152.5|0
1640967000000|2021-12-31 16:10:00|11167.4|11152.4|11166.6|11151.6|11167.4|11152.4|11165.4|11150.4|4
1640967010000|2021-12-31 16:10:10|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|11166.4|11151.4|0
1640967030000|2021-12-31 16:10:30|11166.9|11151.9|11167.1|11152.1|11167.1|11152.1|11166.9|11151.9|0
1640967060000|2021-12-31 16:11:00|11166.9|11151.9|11167.6|11152.6|11167.6|11152.6|11166.9|11151.9|9
1640967070000|2021-12-31 16:11:10|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|11167.8|11152.8|0
1640967090000|2021-12-31 16:11:30|11168.2|11153.2|11168.5|11153.5|11168.5|11153.5|11168.2|11153.2|0
1640967110000|2021-12-31 16:11:50|11170.2|11155.2|11171.3|11156.3|11171.3|11156.3|11170.2|11155.2|1
1640967120000|2021-12-31 16:12:00|11173.2|11158.2|11173.2|11158.2|11174|11159|11173.2|11158.2|1
1640967130000|2021-12-31 16:12:10|11173|11158|11173|11158|11173|11158|11173|11158|0
1640967150000|2021-12-31 16:12:30|11173.2|11158.2|11173.5|11158.5|11176.4|11161.4|11172.6|11157.6|6
1640967160000|2021-12-31 16:12:40|||||||||1
1640967180000|2021-12-31 16:13:00|11173.2|11158.2|11172.7|11157.7|11173.2|11158.2|11172.7|11157.7|0
1640967190000|2021-12-31 16:13:10|11172.5|11157.5|11172.5|11157.5|11172.5|11157.5|11172.5|11157.5|0
1640967200000|2021-12-31 16:13:20|11172.2|11157.2|11172.2|11157.2|11172.2|11157.2|11172.2|11157.2|0
1640967210000|2021-12-31 16:13:30|11171.9|11156.9|11170.7|11155.7|11171.9|11156.9|11168.7|11153.7|7
1640967220000|2021-12-31 16:13:40|11170.4|11155.4|11168.5|11153.5|11170.4|11155.4|11168.5|11153.5|3
1640967230000|2021-12-31 16:13:50|11170.2|11155.2|11170.5|11155.5|11170.5|11155.5|11170.2|11155.2|2
1640967240000|2021-12-31 16:14:00|11169.5|11154.5|11171|11156|11171|11156|11169.3|11154.3|3
1640967250000|2021-12-31 16:14:10|11171.7|11156.7|11175.6|11160.6|11176.1|11161.1|11171.7|11156.7|2
1640967260000|2021-12-31 16:14:20|11175.3|11160.3|11174.5|11159.5|11177.2|11162.2|11174.5|11159.5|3
1640967270000|2021-12-31 16:14:30|11174.9|11159.9|11175.3|11160.3|11175.3|11160.3|11174.6|11159.6|0
1640967300000|2021-12-31 16:15:00|11175.9|11160.9|11176.9|11161.9|11176.9|11161.9|11175.9|11160.9|4
1640967320000|2021-12-31 16:15:20|11176.3|11161.3|11176.2|11161.2|11176.3|11161.3|11175.9|11160.9|0
1640967330000|2021-12-31 16:15:30|11176.4|11161.4|11176.4|11161.4|11176.4|11161.4|11176.4|11161.4|0
1640967340000|2021-12-31 16:15:40|11175.9|11160.9|11176.2|11161.2|11176.2|11161.2|11175.9|11160.9|0
1640967360000|2021-12-31 16:16:00|11177.7|11162.7|11177.2|11162.2|11177.7|11162.7|11177.2|11162.2|1
1640967370000|2021-12-31 16:16:10|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|11177.7|11162.7|0
1640967400000|2021-12-31 16:16:40|11177.9|11162.9|11177.9|11162.9|11177.9|11162.9|11177.9|11162.9|0
1640967410000|2021-12-31 16:16:50|11177.1|11162.1|11177.1|11162.1|11177.1|11162.1|11177.1|11162.1|1
1640967420000|2021-12-31 16:17:00|11177.4|11162.4|11177.7|11162.7|11177.7|11162.7|11177.1|11162.1|0
1640967440000|2021-12-31 16:17:20|11178.2|11163.2|11178.2|11163.2|11178.2|11163.2|11178.2|11163.2|1
1640967450000|2021-12-31 16:17:30|11178.7|11163.7|11180.8|11165.8|11181.3|11166.3|11178.7|11163.7|6
1640967460000|2021-12-31 16:17:40|11180.5|11165.5|11180.5|11165.5|11180.5|11165.5|11180.5|11165.5|0
1640967470000|2021-12-31 16:17:50|11180.6|11165.6|11181.7|11166.7|11181.7|11166.7|11180.6|11165.6|3
1640967480000|2021-12-31 16:18:00|11181.6|11166.6|11175.6|11160.6|11181.6|11166.6|11175.6|11160.6|7
1640967490000|2021-12-31 16:18:10|11174.9|11159.9|11176.3|11161.3|11176.3|11161.3|11174.9|11159.9|1
1640967500000|2021-12-31 16:18:20|11177.8|11162.8|11177.1|11162.1|11177.8|11162.8|11176.4|11161.4|1
1640967540000|2021-12-31 16:19:00|11176.8|11161.8|11177.9|11162.9|11177.9|11162.9|11176.4|11161.4|2
1640967550000|2021-12-31 16:19:10|11178.4|11163.4|11177.9|11162.9|11178.4|11163.4|11177.9|11162.9|1
1640967560000|2021-12-31 16:19:20|11178.2|11163.2|11177.9|11162.9|11178.4|11163.4|11177.9|11162.9|1
1640967570000|2021-12-31 16:19:30|11178.3|11163.3|11178.3|11163.3|11178.3|11163.3|11178.3|11163.3|1
1640967580000|2021-12-31 16:19:40|11178.1|11163.1|11178.1|11163.1|11178.1|11163.1|11178.1|11163.1|0
1640967590000|2021-12-31 16:19:50|||||||||1
1640967600000|2021-12-31 16:20:00|11178.3|11163.3|11174.3|11159.3|11178.3|11163.3|11174.3|11159.3|3
1640967620000|2021-12-31 16:20:20|11173.8|11158.8|11174.5|11159.5|11174.5|11159.5|11172.2|11157.2|4
1640967630000|2021-12-31 16:20:30|11173.9|11158.9|11172.2|11157.2|11174.5|11159.5|11172.2|11157.2|5
1640967660000|2021-12-31 16:21:00|11170.7|11155.7|11170.4|11155.4|11170.7|11155.7|11169.3|11154.3|8
1640967670000|2021-12-31 16:21:10|11169.9|11154.9|11170.4|11155.4|11170.4|11155.4|11169.9|11154.9|0
1640967680000|2021-12-31 16:21:20|11170.6|11155.6|11170.8|11155.8|11170.8|11155.8|11170.6|11155.6|1
1640967720000|2021-12-31 16:22:00|11172.1|11157.1|11170.6|11155.6|11172.1|11157.1|11170.6|11155.6|2
1640967760000|2021-12-31 16:22:40|11170.3|11155.3|11172.3|11157.3|11172.3|11157.3|11170.3|11155.3|2
1640967770000|2021-12-31 16:22:50|11171.8|11156.8|11172.3|11157.3|11172.3|11157.3|11171.8|11156.8|1
1640967780000|2021-12-31 16:23:00|11168.1|11153.1|11171.3|11156.3|11171.3|11156.3|11168.1|11153.1|5
1640967820000|2021-12-31 16:23:40|11171.8|11156.8|11171.8|11156.8|11171.8|11156.8|11171.8|11156.8|0
1640967840000|2021-12-31 16:24:00|11172.4|11157.4|11172.1|11157.1|11172.4|11157.4|11171.4|11156.4|2
1640967870000|2021-12-31 16:24:30|11171.1|11156.1|11170.6|11155.6|11171.1|11156.1|11170.6|11155.6|2
1640967890000|2021-12-31 16:24:50|11168.9|11153.9|11169.9|11154.9|11169.9|11154.9|11167.6|11152.6|3
1640967900000|2021-12-31 16:25:00|11171.3|11156.3|11173.1|11158.1|11173.1|11158.1|11171.3|11156.3|0
1640967910000|2021-12-31 16:25:10|11172.3|11157.3|11171.1|11156.1|11172.3|11157.3|11171.1|11156.1|1
1640967920000|2021-12-31 16:25:20|11171.4|11156.4|11170.1|11155.1|11171.4|11156.4|11169.9|11154.9|1
1640967930000|2021-12-31 16:25:30|11170.4|11155.4|11167|11152|11170.6|11155.6|11167|11152|15
1640967940000|2021-12-31 16:25:40|11167.3|11152.3|11167.7|11152.7|11167.7|11152.7|11167.3|11152.3|0
1640967950000|2021-12-31 16:25:50|11168.2|11153.2|11166.4|11151.4|11168.2|11153.2|11166.4|11151.4|4
1640967960000|2021-12-31 16:26:00|11167.3|11152.3|11169.1|11154.1|11169.1|11154.1|11167.3|11152.3|0
1640967990000|2021-12-31 16:26:30|11172|11157|11172.7|11157.7|11172.7|11157.7|11172|11157|4
1640968010000|2021-12-31 16:26:50|11172.5|11157.5|11171.7|11156.7|11172.5|11157.5|11171.7|11156.7|1
1640968020000|2021-12-31 16:27:00|11171.2|11156.2|11171.7|11156.7|11171.7|11156.7|11171.2|11156.2|0
1640968050000|2021-12-31 16:27:30|11171.1|11156.1|11170.4|11155.4|11171.1|11156.1|11169.7|11154.7|0
1640968070000|2021-12-31 16:27:50|11170.5|11155.5|11170.1|11155.1|11170.5|11155.5|11170|11155|8
1640968080000|2021-12-31 16:28:00|11169.8|11154.8|11170.5|11155.5|11170.5|11155.5|11169.5|11154.5|1
1640968090000|2021-12-31 16:28:10|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|0
1640968100000|2021-12-31 16:28:20|11169.5|11154.5|11169.7|11154.7|11170|11155|11169.5|11154.5|1
1640968110000|2021-12-31 16:28:30|11168.7|11153.7|11169.7|11154.7|11169.7|11154.7|11168.5|11153.5|4
1640968120000|2021-12-31 16:28:40|11170.7|11155.7|11170.2|11155.2|11170.7|11155.7|11170.2|11155.2|1
1640968130000|2021-12-31 16:28:50|11168.6|11153.6|11168.6|11153.6|11169.5|11154.5|11168.6|11153.6|1
1640968140000|2021-12-31 16:29:00|11168.1|11153.1|11168.1|11153.1|11168.1|11153.1|11168.1|11153.1|0
1640968150000|2021-12-31 16:29:10|11168.6|11153.6|11167.8|11152.8|11168.6|11153.6|11167.6|11152.6|1
1640968170000|2021-12-31 16:29:30|11171.3|11156.3|11171.1|11156.1|11171.6|11156.6|11171.1|11156.1|10
1640968200000|2021-12-31 16:30:00|11166.5|11151.5|11163.1|11148.1|11166.5|11151.5|11163.1|11148.1|3
1640968210000|2021-12-31 16:30:10|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|0
1640968230000|2021-12-31 16:30:30|11163.7|11148.7|11158.5|11143.5|11163.7|11148.7|11158.5|11143.5|5
1640968240000|2021-12-31 16:30:40|11159.6|11144.6|11159|11144|11160|11145|11159|11144|1
1640968260000|2021-12-31 16:31:00|11161|11146|11162.3|11147.3|11163.2|11148.2|11160.5|11145.5|4
1640968270000|2021-12-31 16:31:10|11162.5|11147.5|11162.5|11147.5|11162.5|11147.5|11162.5|11147.5|0
1640968290000|2021-12-31 16:31:30|11163.4|11148.4|11164.7|11149.7|11164.7|11149.7|11163.4|11148.4|3
1640968310000|2021-12-31 16:31:50|11164.5|11149.5|11164.5|11149.5|11164.5|11149.5|11164.5|11149.5|1
1640968320000|2021-12-31 16:32:00|11164.7|11149.7|11164.7|11149.7|11164.7|11149.7|11164.7|11149.7|0
1640968330000|2021-12-31 16:32:10|11165.8|11150.8|11166.1|11151.1|11166.1|11151.1|11165|11150|2
1640968340000|2021-12-31 16:32:20|11166.8|11151.8|11166.5|11151.5|11166.8|11151.8|11166.5|11151.5|1
1640968350000|2021-12-31 16:32:30|11166.7|11151.7|11166.7|11151.7|11166.7|11151.7|11166.7|11151.7|0
1640968400000|2021-12-31 16:33:20|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|1
1640968420000|2021-12-31 16:33:40|11166.7|11151.7|11166.7|11151.7|11166.7|11151.7|11166.7|11151.7|3
1640968430000|2021-12-31 16:33:50|11167|11152|11166.7|11151.7|11167.2|11152.2|11166.7|11151.7|3
1640968440000|2021-12-31 16:34:00|11165.2|11150.2|11163.4|11148.4|11165.2|11150.2|11163.2|11148.2|4
1640968450000|2021-12-31 16:34:10|11164.2|11149.2|11164|11149|11164.2|11149.2|11164|11149|1
1640968470000|2021-12-31 16:34:30|11165.2|11150.2|11165.2|11150.2|11165.2|11150.2|11165.2|11150.2|1
1640968480000|2021-12-31 16:34:40|11164.5|11149.5|11165|11150|11165|11150|11164.5|11149.5|0
1640968500000|2021-12-31 16:35:00|11165.2|11150.2|11164.7|11149.7|11165.9|11150.9|11164.7|11149.7|7
1640968510000|2021-12-31 16:35:10|11164.4|11149.4|11162.3|11147.3|11164.4|11149.4|11162.3|11147.3|6
1640968520000|2021-12-31 16:35:20|11161.4|11146.4|11160.9|11145.9|11161.4|11146.4|11160.9|11145.9|1
1640968530000|2021-12-31 16:35:30|11161.2|11146.2|11161.6|11146.6|11161.6|11146.6|11161.2|11146.2|0
1640968540000|2021-12-31 16:35:40|11164.6|11149.6|11161.7|11146.7|11164.6|11149.6|11161.7|11146.7|3
1640968590000|2021-12-31 16:36:30|11161.5|11146.5|11161.5|11146.5|11161.5|11146.5|11161.5|11146.5|1
1640968600000|2021-12-31 16:36:40|11161.4|11146.4|11161.2|11146.2|11161.4|11146.4|11161.2|11146.2|0
1640968620000|2021-12-31 16:37:00|11161.4|11146.4|11162.9|11147.9|11162.9|11147.9|11161.4|11146.4|0
1640968630000|2021-12-31 16:37:10|11162.1|11147.1|11161.2|11146.2|11162.1|11147.1|11161.2|11146.2|1
1640968640000|2021-12-31 16:37:20|11160.9|11145.9|11160.7|11145.7|11160.9|11145.9|11160.7|11145.7|3
1640968650000|2021-12-31 16:37:30|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|0
1640968660000|2021-12-31 16:37:40|||||||||1
1640968670000|2021-12-31 16:37:50|||||||||1
1640968680000|2021-12-31 16:38:00|11161.1|11146.1|11156.1|11141.1|11161.1|11146.1|11155.8|11140.8|3
1640968710000|2021-12-31 16:38:30|11155.8|11140.8|11156.6|11141.6|11158.9|11143.9|11155.3|11140.3|14
1640968720000|2021-12-31 16:38:40|11155.4|11140.4|11156.9|11141.9|11157.9|11142.9|11155.4|11140.4|1
1640968750000|2021-12-31 16:39:10|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|0
1640968780000|2021-12-31 16:39:40|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|0
1640968800000|2021-12-31 16:40:00|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|2
1640968810000|2021-12-31 16:40:10|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|11156.3|11141.3|0
1640968820000|2021-12-31 16:40:20|11155.8|11140.8|11155.8|11140.8|11155.8|11140.8|11155.8|11140.8|0
1640968850000|2021-12-31 16:40:50|11154.9|11139.9|11154.6|11139.6|11154.9|11139.9|11154.6|11139.6|5
1640968870000|2021-12-31 16:41:10|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|0
1640968900000|2021-12-31 16:41:40|11154.8|11139.8|11156.1|11141.1|11159.6|11144.6|11154.6|11139.6|1
1640968910000|2021-12-31 16:41:50|11156.9|11141.9|11155.6|11140.6|11158.1|11143.1|11155.6|11140.6|1
1640968920000|2021-12-31 16:42:00|11155.8|11140.8|11155.8|11140.8|11155.8|11140.8|11155.6|11140.6|3
1640968930000|2021-12-31 16:42:10|11158.3|11143.3|11159.3|11144.3|11159.3|11144.3|11158.3|11143.3|1
1640968970000|2021-12-31 16:42:50|11158.9|11143.9|11157.3|11142.3|11158.9|11143.9|11157.3|11142.3|5
1640969000000|2021-12-31 16:43:20|11157.1|11142.1|11156.3|11141.3|11157.1|11142.1|11156.3|11141.3|1
1640969010000|2021-12-31 16:43:30|11156.1|11141.1|11157.9|11142.9|11158.9|11143.9|11156.1|11141.1|4
1640969020000|2021-12-31 16:43:40|11157|11142|11156.5|11141.5|11157|11142|11156.5|11141.5|0
1640969040000|2021-12-31 16:44:00|11156.8|11141.8|11155.5|11140.5|11156.8|11141.8|11155.5|11140.5|0
1640969060000|2021-12-31 16:44:20|11159.5|11144.5|11160|11145|11160|11145|11159.5|11144.5|1
1640969080000|2021-12-31 16:44:40|11159.5|11144.5|11159.5|11144.5|11159.5|11144.5|11159.5|11144.5|0
1640969120000|2021-12-31 16:45:20|11158.3|11143.3|11158.3|11143.3|11158.3|11143.3|11158.3|11143.3|1
1640969130000|2021-12-31 16:45:30|11157.3|11142.3|11155.5|11140.5|11157.3|11142.3|11155.5|11140.5|1
1640969140000|2021-12-31 16:45:40|11156.5|11141.5|11156.5|11141.5|11158.1|11143.1|11156.5|11141.5|3
1640969170000|2021-12-31 16:46:10|11158|11143|11162.3|11147.3|11162.3|11147.3|11158|11143|7
1640969220000|2021-12-31 16:47:00|11162.7|11147.7|11166.8|11151.8|11166.8|11151.8|11162.3|11147.3|1
1640969230000|2021-12-31 16:47:10|11167.3|11152.3|11158.5|11143.5|11167.3|11152.3|11158.5|11143.5|7
1640969260000|2021-12-31 16:47:40|11157.9|11142.9|11157.5|11142.5|11157.9|11142.9|11156.7|11141.7|1
1640969270000|2021-12-31 16:47:50|11157.2|11142.2|11159|11144|11159.3|11144.3|11157.2|11142.2|3
1640969280000|2021-12-31 16:48:00|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|11157.8|11142.8|0
1640969290000|2021-12-31 16:48:10|11157.6|11142.6|11156.8|11141.8|11157.6|11142.6|11156.8|11141.8|0
1640969300000|2021-12-31 16:48:20|11157.3|11142.3|11157|11142|11157.3|11142.3|11157|11142|0
1640969310000|2021-12-31 16:48:30|11157.3|11142.3|11157.5|11142.5|11158.5|11143.5|11157.3|11142.3|1
1640969320000|2021-12-31 16:48:40|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|11157.3|11142.3|0
1640969340000|2021-12-31 16:49:00|11156.8|11141.8|11156.8|11141.8|11156.8|11141.8|11156.8|11141.8|0
1640969350000|2021-12-31 16:49:10|11157|11142|11158.5|11143.5|11158.5|11143.5|11157|11142|2
1640969360000|2021-12-31 16:49:20|11156.8|11141.8|11158.3|11143.3|11158.3|11143.3|11156.8|11141.8|0
1640969380000|2021-12-31 16:49:40|11158.8|11143.8|11158.8|11143.8|11158.8|11143.8|11158.8|11143.8|0
1640969390000|2021-12-31 16:49:50|||||||||1
1640969440000|2021-12-31 16:50:40|11158.3|11143.3|11158.3|11143.3|11158.3|11143.3|11158.3|11143.3|0
1640969450000|2021-12-31 16:50:50|11158|11143|11154.3|11139.3|11158|11143|11154.3|11139.3|7
1640969460000|2021-12-31 16:51:00|11154.5|11139.5|11154.3|11139.3|11155|11140|11154.3|11139.3|6
1640969480000|2021-12-31 16:51:20|11150.9|11135.9|11150.9|11135.9|11150.9|11135.9|11150.9|11135.9|2
1640969490000|2021-12-31 16:51:30|11151.1|11136.1|11157.3|11142.3|11158.4|11143.4|11151.1|11136.1|14
1640969500000|2021-12-31 16:51:40|11157.6|11142.6|11156.9|11141.9|11157.8|11142.8|11156.9|11141.9|0
1640969530000|2021-12-31 16:52:10|11161.1|11146.1|11161.7|11146.7|11162.7|11147.7|11160.8|11145.8|3
1640969550000|2021-12-31 16:52:30|11161.5|11146.5|11161.5|11146.5|11162.2|11147.2|11161.5|11146.5|1
1640969560000|2021-12-31 16:52:40|11158.3|11143.3|11154.2|11139.2|11158.3|11143.3|11153.6|11138.6|4
1640969570000|2021-12-31 16:52:50|11154.7|11139.7|11154.7|11139.7|11154.7|11139.7|11154.7|11139.7|0
1640969580000|2021-12-31 16:53:00|11160.7|11145.7|11160.9|11145.9|11161|11146|11160.1|11145.1|1
1640969590000|2021-12-31 16:53:10|11161.1|11146.1|11161.1|11146.1|11161.1|11146.1|11161.1|11146.1|0
1640969620000|2021-12-31 16:53:40|11161.3|11146.3|11161.3|11146.3|11161.6|11146.6|11161.3|11146.3|0
1640969640000|2021-12-31 16:54:00|11161.9|11146.9|11162.1|11147.1|11162.1|11147.1|11161.9|11146.9|0
1640969650000|2021-12-31 16:54:10|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|11162.3|11147.3|0
1640969680000|2021-12-31 16:54:40|11162.5|11147.5|11164.4|11149.4|11164.4|11149.4|11162.5|11147.5|1
1640969690000|2021-12-31 16:54:50|11164.7|11149.7|11165.6|11150.6|11165.6|11150.6|11164.7|11149.7|0
1640969700000|2021-12-31 16:55:00|11166|11151|11167.1|11152.1|11167.1|11152.1|11166|11151|0
1640969710000|2021-12-31 16:55:10|11167.3|11152.3|11167.3|11152.3|11167.3|11152.3|11167.3|11152.3|0
1640969740000|2021-12-31 16:55:40|||||||||5
1640969760000|2021-12-31 16:56:00|11167.9|11152.9|11167.5|11152.5|11167.9|11152.9|11167.5|11152.5|1
1640969770000|2021-12-31 16:56:10|11167.3|11152.3|11167.3|11152.3|11167.3|11152.3|11167.3|11152.3|0
1640969790000|2021-12-31 16:56:30|||||||||2
1640969810000|2021-12-31 16:56:50|11166.7|11151.7|11167.3|11152.3|11167.3|11152.3|11166.4|11151.4|5
1640969820000|2021-12-31 16:57:00|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|11167.6|11152.6|0
1640969830000|2021-12-31 16:57:10|11170.4|11155.4|11170.1|11155.1|11170.4|11155.4|11170.1|11155.1|5
1640969840000|2021-12-31 16:57:20|11169.6|11154.6|11169.6|11154.6|11169.6|11154.6|11169.6|11154.6|0
1640969880000|2021-12-31 16:58:00|11169.9|11154.9|11170.8|11155.8|11170.8|11155.8|11169.9|11154.9|0
1640969890000|2021-12-31 16:58:10|11171.3|11156.3|11170.8|11155.8|11171.3|11156.3|11170.8|11155.8|1
1640969910000|2021-12-31 16:58:30|11170.4|11155.4|11170.4|11155.4|11170.4|11155.4|11170.4|11155.4|3
1640969920000|2021-12-31 16:58:40|||||||||2
1640969930000|2021-12-31 16:58:50|11169.5|11154.5|11167.9|11152.9|11169.5|11154.5|11167.9|11152.9|5
1640969940000|2021-12-31 16:59:00|11168.1|11153.1|11167.4|11152.4|11168.1|11153.1|11167.4|11152.4|0
1640970000000|2021-12-31 17:00:00|11167.6|11152.6|11169|11154|11169.7|11154.7|11167.6|11152.6|15
1640970010000|2021-12-31 17:00:10|11169.4|11154.4|11169.4|11154.4|11169.4|11154.4|11168.9|11153.9|1
1640970040000|2021-12-31 17:00:40|11169.1|11154.1|11169.1|11154.1|11169.1|11154.1|11168.9|11153.9|0
1640970060000|2021-12-31 17:01:00|11168.9|11153.9|11169.4|11154.4|11169.4|11154.4|11168.9|11153.9|0
1640970080000|2021-12-31 17:01:20|11169.6|11154.6|11170.8|11155.8|11170.8|11155.8|11169.6|11154.6|8
1640970100000|2021-12-31 17:01:40|11170.6|11155.6|11170.6|11155.6|11170.6|11155.6|11170.6|11155.6|0
1640970130000|2021-12-31 17:02:10|11173|11158|11176.6|11161.6|11177.2|11162.2|11173|11158|9
1640970140000|2021-12-31 17:02:20|11177.1|11162.1|11176.6|11161.6|11177.1|11162.1|11176.6|11161.6|0
1640970180000|2021-12-31 17:03:00|11176.1|11161.1|11177.3|11162.3|11177.3|11162.3|11176.1|11161.1|2
1640970190000|2021-12-31 17:03:10|11177.1|11162.1|11177.1|11162.1|11177.1|11162.1|11177.1|11162.1|3
1640970200000|2021-12-31 17:03:20|11177.6|11162.6|11179.8|11164.8|11179.8|11164.8|11177.6|11162.6|1
1640970210000|2021-12-31 17:03:30|11180.1|11165.1|11179.6|11164.6|11180.1|11165.1|11179.6|11164.6|0
1640970230000|2021-12-31 17:03:50|11180.3|11165.3|11180.3|11165.3|11180.3|11165.3|11180.3|11165.3|4
1640970270000|2021-12-31 17:04:30|11181.3|11166.3|11176.3|11161.3|11181.3|11166.3|11176.3|11161.3|2
1640970280000|2021-12-31 17:04:40|11175.5|11160.5|11175.4|11160.4|11175.7|11160.7|11175.4|11160.4|6
1640970290000|2021-12-31 17:04:50|11175.8|11160.8|11175.8|11160.8|11175.8|11160.8|11175.8|11160.8|2
1640970300000|2021-12-31 17:05:00|11176|11161|11172.9|11157.9|11176.1|11161.1|11169.7|11154.7|11
1640970310000|2021-12-31 17:05:10|11170.9|11155.9|11170.4|11155.4|11170.9|11155.9|11170.4|11155.4|3
1640970320000|2021-12-31 17:05:20|11171.1|11156.1|11173.1|11158.1|11175.1|11160.1|11171.1|11156.1|0
1640970330000|2021-12-31 17:05:30|11171.8|11156.8|11172.1|11157.1|11172.1|11157.1|11171.8|11156.8|1
1640970340000|2021-12-31 17:05:40|11172.9|11157.9|11173.3|11158.3|11174.1|11159.1|11172.9|11157.9|0
1640970360000|2021-12-31 17:06:00|11173.6|11158.6|11174.4|11159.4|11175.6|11160.6|11173.6|11158.6|0
1640970370000|2021-12-31 17:06:10|11174.8|11159.8|11174.1|11159.1|11175.2|11160.2|11174.1|11159.1|2
1640970380000|2021-12-31 17:06:20|11172.9|11157.9|11173.8|11158.8|11174|11159|11172.2|11157.2|0
1640970390000|2021-12-31 17:06:30|11174.1|11159.1|11174.6|11159.6|11174.6|11159.6|11174.1|11159.1|0
1640970400000|2021-12-31 17:06:40|11175.1|11160.1|11178|11163|11179.8|11164.8|11175.1|11160.1|1
1640970410000|2021-12-31 17:06:50|11178.6|11163.6|11178.5|11163.5|11178.6|11163.6|11178.5|11163.5|0
1640970430000|2021-12-31 17:07:10|11178|11163|11178|11163|11178|11163|11178|11163|5
1640970450000|2021-12-31 17:07:30|11174|11159|11173.7|11158.7|11174|11159|11173.7|11158.7|15
1640970460000|2021-12-31 17:07:40|11174.5|11159.5|11174.5|11159.5|11174.5|11159.5|11174.5|11159.5|0
1640970470000|2021-12-31 17:07:50|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|1
1640970480000|2021-12-31 17:08:00|11175|11160|11175|11160|11175|11160|11175|11160|0
1640970500000|2021-12-31 17:08:20|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|11174.8|11159.8|1
1640970530000|2021-12-31 17:08:50|11177.5|11162.5|11176.1|11161.1|11177.5|11162.5|11176.1|11161.1|2
1640970540000|2021-12-31 17:09:00|11175.6|11160.6|11174.9|11159.9|11176.8|11161.8|11174.1|11159.1|9
1640970550000|2021-12-31 17:09:10|11175.5|11160.5|11175.2|11160.2|11175.5|11160.5|11174.9|11159.9|0
1640970560000|2021-12-31 17:09:20|11175.9|11160.9|11176.7|11161.7|11176.7|11161.7|11175.9|11160.9|1
1640970570000|2021-12-31 17:09:30|11174.7|11159.7|11173.5|11158.5|11174.7|11159.7|11173.5|11158.5|4
1640970600000|2021-12-31 17:10:00|11173.3|11158.3|11168.5|11153.5|11173.3|11158.3|11168.5|11153.5|3
1640970610000|2021-12-31 17:10:10|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|0
1640970640000|2021-12-31 17:10:40|11173.3|11158.3|11171.5|11156.5|11173.3|11158.3|11171.5|11156.5|7
1640970650000|2021-12-31 17:10:50|11172.6|11157.6|11174.5|11159.5|11174.5|11159.5|11172.6|11157.6|0
1640970660000|2021-12-31 17:11:00|11174.2|11159.2|11173.8|11158.8|11174.2|11159.2|11173.8|11158.8|0
1640970700000|2021-12-31 17:11:40|11173.6|11158.6|11173.6|11158.6|11173.6|11158.6|11173.6|11158.6|0
1640970710000|2021-12-31 17:11:50|11170.8|11155.8|11170.8|11155.8|11170.8|11155.8|11170.8|11155.8|1
1640970720000|2021-12-31 17:12:00|11170.3|11155.3|11169.2|11154.2|11170.3|11155.3|11169.2|11154.2|0
1640970730000|2021-12-31 17:12:10|11168.8|11153.8|11169|11154|11169|11154|11168.8|11153.8|1
1640970740000|2021-12-31 17:12:20|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|1
1640970750000|2021-12-31 17:12:30|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|0
1640970780000|2021-12-31 17:13:00|11170|11155|11169.6|11154.6|11170|11155|11169.6|11154.6|0
1640970820000|2021-12-31 17:13:40|11173.4|11158.4|11173.7|11158.7|11173.7|11158.7|11173.4|11158.4|5
1640970860000|2021-12-31 17:14:20|11174.3|11159.3|11174.6|11159.6|11174.9|11159.9|11174.3|11159.3|4
1640970880000|2021-12-31 17:14:40|11174.4|11159.4|11171|11156|11174.4|11159.4|11171|11156|2
1640970890000|2021-12-31 17:14:50|11171.1|11156.1|11170.4|11155.4|11171.1|11156.1|11169.8|11154.8|0
1640970900000|2021-12-31 17:15:00|11170.6|11155.6|11171.4|11156.4|11171.4|11156.4|11170.6|11155.6|0
1640970930000|2021-12-31 17:15:30|11170.5|11155.5|11169.9|11154.9|11170.5|11155.5|11169.9|11154.9|1
1640970990000|2021-12-31 17:16:30|11170.9|11155.9|11170.4|11155.4|11170.9|11155.9|11170.4|11155.4|2
1640971010000|2021-12-31 17:16:50|11171.9|11156.9|11170.9|11155.9|11171.9|11156.9|11170.9|11155.9|1
1640971020000|2021-12-31 17:17:00|11171.4|11156.4|11171.2|11156.2|11171.5|11156.5|11170.9|11155.9|1
1640971030000|2021-12-31 17:17:10|11171.7|11156.7|11171.7|11156.7|11171.7|11156.7|11171.7|11156.7|3
1640971070000|2021-12-31 17:17:50|11170.7|11155.7|11170.7|11155.7|11170.7|11155.7|11170.7|11155.7|2
1640971080000|2021-12-31 17:18:00|||||||||2
1640971090000|2021-12-31 17:18:10|||||||||1
1640971110000|2021-12-31 17:18:30|11170.5|11155.5|11169.6|11154.6|11170.5|11155.5|11169.6|11154.6|10
1640971120000|2021-12-31 17:18:40|11169.2|11154.2|11165.9|11150.9|11169.2|11154.2|11165.6|11150.6|5
1640971130000|2021-12-31 17:18:50|11165.5|11150.5|11165.5|11150.5|11165.5|11150.5|11165.5|11150.5|3
1640971140000|2021-12-31 17:19:00|11167.3|11152.3|11166.6|11151.6|11167.3|11152.3|11166.6|11151.6|1
1640971150000|2021-12-31 17:19:10|||||||||1
1640971170000|2021-12-31 17:19:30|11165|11150|11165.8|11150.8|11165.8|11150.8|11165|11150|9
1640971180000|2021-12-31 17:19:40|11166.1|11151.1|11166.1|11151.1|11166.1|11151.1|11166.1|11151.1|0
1640971190000|2021-12-31 17:19:50|11165.8|11150.8|11166|11151|11166|11151|11165.8|11150.8|0
1640971200000|2021-12-31 17:20:00|11165.5|11150.5|11166.3|11151.3|11166.3|11151.3|11165.5|11150.5|6
1640971210000|2021-12-31 17:20:10|11166.5|11151.5|11166.3|11151.3|11166.5|11151.5|11166.2|11151.2|6
1640971220000|2021-12-31 17:20:20|11166|11151|11166.6|11151.6|11166.6|11151.6|11166|11151|1
1640971260000|2021-12-31 17:21:00|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|4
1640971270000|2021-12-31 17:21:10|11169.6|11154.6|11170|11155|11170|11155|11169.6|11154.6|0
1640971290000|2021-12-31 17:21:30|11170.1|11155.1|11169.8|11154.8|11170.1|11155.1|11169.6|11154.6|3
1640971300000|2021-12-31 17:21:40|11169.6|11154.6|11169.6|11154.6|11169.6|11154.6|11169.6|11154.6|0
1640971310000|2021-12-31 17:21:50|||||||||1
1640971330000|2021-12-31 17:22:10|11170.1|11155.1|11169.6|11154.6|11170.1|11155.1|11168.6|11153.6|6
1640971350000|2021-12-31 17:22:30|11169.5|11154.5|11169.5|11154.5|11169.5|11154.5|11169.5|11154.5|0
1640971360000|2021-12-31 17:22:40|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|0
1640971370000|2021-12-31 17:22:50|11169.8|11154.8|11170.3|11155.3|11170.3|11155.3|11169.8|11154.8|0
1640971380000|2021-12-31 17:23:00|11168.3|11153.3|11169.3|11154.3|11169.3|11154.3|11168.3|11153.3|6
1640971390000|2021-12-31 17:23:10|11169.6|11154.6|11169.8|11154.8|11169.8|11154.8|11169.6|11154.6|0
1640971400000|2021-12-31 17:23:20|||||||||4
1640971440000|2021-12-31 17:24:00|11169.5|11154.5|11168.4|11153.4|11169.5|11154.5|11168.4|11153.4|20
1640971450000|2021-12-31 17:24:10|11168.6|11153.6|11168.8|11153.8|11168.8|11153.8|11168.6|11153.6|3
1640971480000|2021-12-31 17:24:40|11168.6|11153.6|11168.6|11153.6|11168.6|11153.6|11168.6|11153.6|0
1640971500000|2021-12-31 17:25:00|||||||||4
1640971510000|2021-12-31 17:25:10|11169.1|11154.1|11166.6|11151.6|11169.1|11154.1|11166.6|11151.6|3
1640971520000|2021-12-31 17:25:20|11164.6|11149.6|11163.6|11148.6|11164.6|11149.6|11163.6|11148.6|1
1640971540000|2021-12-31 17:25:40|11166.6|11151.6|11164.1|11149.1|11166.6|11151.6|11164.1|11149.1|2
1640971550000|2021-12-31 17:25:50|11164.3|11149.3|11164.3|11149.3|11164.3|11149.3|11164.3|11149.3|1
1640971560000|2021-12-31 17:26:00|11164.5|11149.5|11164.5|11149.5|11164.5|11149.5|11164.5|11149.5|6
1640971580000|2021-12-31 17:26:20|||||||||3
1640971600000|2021-12-31 17:26:40|11164.2|11149.2|11164|11149|11164.2|11149.2|11164|11149|0
1640971650000|2021-12-31 17:27:30|11164.2|11149.2|11164.2|11149.2|11164.2|11149.2|11164.2|11149.2|0
1640971680000|2021-12-31 17:28:00|11159.8|11144.8|11158.5|11143.5|11159.8|11144.8|11158.5|11143.5|1
1640971690000|2021-12-31 17:28:10|11158.7|11143.7|11158.2|11143.2|11158.7|11143.7|11158.2|11143.2|1
1640971720000|2021-12-31 17:28:40|11157.7|11142.7|11153.1|11138.1|11157.7|11142.7|11153.1|11138.1|5
1640971730000|2021-12-31 17:28:50|11151.7|11136.7|11151.9|11136.9|11151.9|11136.9|11151.2|11136.2|7
1640971740000|2021-12-31 17:29:00|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|0
1640971750000|2021-12-31 17:29:10|||||||||1
1640971760000|2021-12-31 17:29:20|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|11153.1|11138.1|4
1640971770000|2021-12-31 17:29:30|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|14
1640971780000|2021-12-31 17:29:40|||||||||1
1640971800000|2021-12-31 17:30:00|11152.7|11137.7|11152.8|11137.8|11153.6|11138.6|11152.7|11137.7|7
1640971810000|2021-12-31 17:30:10|11152.1|11137.1|11152.6|11137.6|11152.9|11137.9|11152.1|11137.1|10
1640971820000|2021-12-31 17:30:20|11152.9|11137.9|11152.9|11137.9|11152.9|11137.9|11152.9|11137.9|0
1640971830000|2021-12-31 17:30:30|11152.4|11137.4|11152.4|11137.4|11152.4|11137.4|11152.4|11137.4|0
1640971840000|2021-12-31 17:30:40|11152.7|11137.7|11152.7|11137.7|11152.7|11137.7|11152.7|11137.7|0
1640971850000|2021-12-31 17:30:50|11151.8|11136.8|11151.2|11136.2|11151.8|11136.8|11151.2|11136.2|19
1640971860000|2021-12-31 17:31:00|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|11151.8|11136.8|3
1640971880000|2021-12-31 17:31:20|11152|11137|11152.8|11137.8|11152.8|11137.8|11152|11137|2
1640971900000|2021-12-31 17:31:40|11152.6|11137.6|11152.3|11137.3|11152.6|11137.6|11152.3|11137.3|0
1640971920000|2021-12-31 17:32:00|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|11152.1|11137.1|1
1640971930000|2021-12-31 17:32:10|11152.5|11137.5|11155.6|11140.6|11155.7|11140.7|11152.5|11137.5|6
1640971940000|2021-12-31 17:32:20|11155.9|11140.9|11156.6|11141.6|11156.9|11141.9|11155.9|11140.9|1
1640971950000|2021-12-31 17:32:30|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|11156.4|11141.4|0
1640971980000|2021-12-31 17:33:00|11156.2|11141.2|11159.4|11144.4|11159.4|11144.4|11156.2|11141.2|2
1640972000000|2021-12-31 17:33:20|11158.8|11143.8|11157.2|11142.2|11158.8|11143.8|11155.9|11140.9|3
1640972010000|2021-12-31 17:33:30|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|11156.7|11141.7|0
1640972020000|2021-12-31 17:33:40|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|11157.4|11142.4|0
1640972030000|2021-12-31 17:33:50|11156.4|11141.4|11157.1|11142.1|11157.1|11142.1|11156.4|11141.4|0
1640972040000|2021-12-31 17:34:00|11156.7|11141.7|11156.7|11141.7|11156.9|11141.9|11156.2|11141.2|0
1640972050000|2021-12-31 17:34:10|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|11156.9|11141.9|0
1640972060000|2021-12-31 17:34:20|11156.6|11141.6|11156.4|11141.4|11156.6|11141.6|11156.4|11141.4|3
1640972070000|2021-12-31 17:34:30|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|11155.9|11140.9|0
1640972100000|2021-12-31 17:35:00|11155.6|11140.6|11156.4|11141.4|11156.4|11141.4|11155.4|11140.4|4
1640972110000|2021-12-31 17:35:10|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|11156.6|11141.6|0
1640972140000|2021-12-31 17:35:40|11157.2|11142.2|11157.2|11142.2|11157.2|11142.2|11157.2|11142.2|1
1640972160000|2021-12-31 17:36:00|11159.7|11144.7|11158.4|11143.4|11159.7|11144.7|11158.4|11143.4|1
1640972170000|2021-12-31 17:36:10|11157.9|11142.9|11157.9|11142.9|11157.9|11142.9|11157.9|11142.9|0
1640972200000|2021-12-31 17:36:40|11158.1|11143.1|11158.1|11143.1|11158.1|11143.1|11158.1|11143.1|0
1640972220000|2021-12-31 17:37:00|11158.6|11143.6|11158.6|11143.6|11158.6|11143.6|11158.6|11143.6|0
1640972240000|2021-12-31 17:37:20|11158.9|11143.9|11154.3|11139.3|11160.4|11145.4|11154.3|11139.3|9
1640972250000|2021-12-31 17:37:30|11155.7|11140.7|11154.3|11139.3|11155.7|11140.7|11154.3|11139.3|0
1640972270000|2021-12-31 17:37:50|11153.4|11138.4|11152.8|11137.8|11153.4|11138.4|11152.8|11137.8|2
1640972280000|2021-12-31 17:38:00|11153.2|11138.2|11153.7|11138.7|11153.7|11138.7|11153.2|11138.2|0
1640972290000|2021-12-31 17:38:10|11157|11142|11155|11140|11157|11142|11155|11140|2
1640972300000|2021-12-31 17:38:20|11154.5|11139.5|11155.3|11140.3|11155.3|11140.3|11154.3|11139.3|0
1640972310000|2021-12-31 17:38:30|11155.5|11140.5|11155.5|11140.5|11155.5|11140.5|11155.5|11140.5|0
1640972330000|2021-12-31 17:38:50|11156|11141|11156.2|11141.2|11156.2|11141.2|11156|11141|0
1640972340000|2021-12-31 17:39:00|11158|11143|11160.5|11145.5|11160.5|11145.5|11158|11143|1
1640972360000|2021-12-31 17:39:20|11159.1|11144.1|11156.2|11141.2|11159.1|11144.1|11156|11141|1
1640972370000|2021-12-31 17:39:30|11156.5|11141.5|11156.5|11141.5|11156.5|11141.5|11156.2|11141.2|0
1640972400000|2021-12-31 17:40:00|11155|11140|11153.7|11138.7|11155|11140|11153.7|11138.7|1
1640972420000|2021-12-31 17:40:20|11153.9|11138.9|11154.3|11139.3|11154.3|11139.3|11153.7|11138.7|3
1640972430000|2021-12-31 17:40:30|11154.5|11139.5|11154.7|11139.7|11154.7|11139.7|11154.5|11139.5|3
1640972440000|2021-12-31 17:40:40|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|0
1640972450000|2021-12-31 17:40:50|11154.8|11139.8|11155.2|11140.2|11155.2|11140.2|11154.8|11139.8|0
1640972460000|2021-12-31 17:41:00|11154.7|11139.7|11154.5|11139.5|11154.7|11139.7|11154.2|11139.2|1
1640972470000|2021-12-31 17:41:10|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|4
1640972490000|2021-12-31 17:41:30|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|11155.1|11140.1|0
1640972500000|2021-12-31 17:41:40|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|11154.9|11139.9|0
1640972520000|2021-12-31 17:42:00|11157.4|11142.4|11157.6|11142.6|11158.1|11143.1|11157.4|11142.4|2
1640972530000|2021-12-31 17:42:10|11156.7|11141.7|11154.4|11139.4|11156.7|11141.7|11154.4|11139.4|4
1640972540000|2021-12-31 17:42:20|11154.3|11139.3|11154.1|11139.1|11154.6|11139.6|11153.8|11138.8|0
1640972550000|2021-12-31 17:42:30|11153.6|11138.6|11153.6|11138.6|11153.6|11138.6|11153.6|11138.6|0
1640972560000|2021-12-31 17:42:40|11156.1|11141.1|11155.4|11140.4|11156.1|11141.1|11155.4|11140.4|3
1640972570000|2021-12-31 17:42:50|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|11155.3|11140.3|0
1640972580000|2021-12-31 17:43:00|11155.6|11140.6|11156.3|11141.3|11156.3|11141.3|11155.1|11140.1|0
1640972590000|2021-12-31 17:43:10|11156.6|11141.6|11156|11141|11156.6|11141.6|11155.8|11140.8|1
1640972600000|2021-12-31 17:43:20|11156.6|11141.6|11156.4|11141.4|11156.6|11141.6|11155.8|11140.8|1
1640972610000|2021-12-31 17:43:30|11157|11142|11157|11142|11157|11142|11157|11142|0
1640972650000|2021-12-31 17:44:10|11157.2|11142.2|11157.2|11142.2|11157.2|11142.2|11157.2|11142.2|0
1640972740000|2021-12-31 17:45:40|11157|11142|11156.8|11141.8|11157|11142|11156.3|11141.3|1
1640972760000|2021-12-31 17:46:00|11157|11142|11157|11142|11157|11142|11157|11142|0
1640972790000|2021-12-31 17:46:30|11153.3|11138.3|11152.3|11137.3|11153.3|11138.3|11152.3|11137.3|6
1640972800000|2021-12-31 17:46:40|11151.8|11136.8|11152.3|11137.3|11152.3|11137.3|11151.8|11136.8|0
1640972820000|2021-12-31 17:47:00|11152.5|11137.5|11152.8|11137.8|11152.8|11137.8|11152.5|11137.5|2
1640972830000|2021-12-31 17:47:10|11153.2|11138.2|11153.3|11138.3|11155.3|11140.3|11152.8|11137.8|10
1640972840000|2021-12-31 17:47:20|11153.4|11138.4|11153.2|11138.2|11153.6|11138.6|11152.8|11137.8|3
1640972870000|2021-12-31 17:47:50|11153.1|11138.1|11153.3|11138.3|11153.3|11138.3|11153.1|11138.1|4
1640972880000|2021-12-31 17:48:00|11153.5|11138.5|11153.5|11138.5|11153.5|11138.5|11153.5|11138.5|0
1640972900000|2021-12-31 17:48:20|11153.2|11138.2|11153.2|11138.2|11153.2|11138.2|11153.2|11138.2|2
1640972940000|2021-12-31 17:49:00|11152.9|11137.9|11152.4|11137.4|11152.9|11137.9|11152.4|11137.4|10
1640972950000|2021-12-31 17:49:10|11152.6|11137.6|11153.2|11138.2|11153.2|11138.2|11152.6|11137.6|4
1640972960000|2021-12-31 17:49:20|11153.5|11138.5|11155.5|11140.5|11155.5|11140.5|11153.5|11138.5|0
1640972970000|2021-12-31 17:49:30|11155.7|11140.7|11155.7|11140.7|11155.7|11140.7|11155.7|11140.7|0
1640972990000|2021-12-31 17:49:50|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|11156.2|11141.2|1
1640973000000|2021-12-31 17:50:00|11156|11141|11154.9|11139.9|11156|11141|11154.2|11139.2|1
1640973010000|2021-12-31 17:50:10|11153|11138|11153|11138|11153|11138|11153|11138|0
1640973020000|2021-12-31 17:50:20|11152.5|11137.5|11152.5|11137.5|11152.8|11137.8|11152.5|11137.5|4
1640973030000|2021-12-31 17:50:30|11152.8|11137.8|11152.8|11137.8|11152.8|11137.8|11152.8|11137.8|0
1640973060000|2021-12-31 17:51:00|11153.3|11138.3|11156.4|11141.4|11156.7|11141.7|11153.3|11138.3|2
1640973070000|2021-12-31 17:51:10|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|11156.7|11141.7|0
1640973080000|2021-12-31 17:51:20|11157.5|11142.5|11161|11146|11161|11146|11157.5|11142.5|0
1640973090000|2021-12-31 17:51:30|11161.4|11146.4|11160.2|11145.2|11161.4|11146.4|11160.2|11145.2|0
1640973100000|2021-12-31 17:51:40|11160|11145|11160|11145|11160|11145|11160|11145|0
1640973120000|2021-12-31 17:52:00|11160.3|11145.3|11162.7|11147.7|11162.7|11147.7|11160.3|11145.3|1
1640973130000|2021-12-31 17:52:10|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|11166.9|11151.9|1
1640973150000|2021-12-31 17:52:30|11166.8|11151.8|11166.8|11151.8|11166.8|11151.8|11166.8|11151.8|0
1640973160000|2021-12-31 17:52:40|11167.4|11152.4|11167.8|11152.8|11167.8|11152.8|11167.4|11152.4|0
1640973170000|2021-12-31 17:52:50|11167.1|11152.1|11162.8|11147.8|11167.1|11152.1|11162.3|11147.3|4
1640973190000|2021-12-31 17:53:10|11162.5|11147.5|11162.3|11147.3|11162.5|11147.5|11162.3|11147.3|0
1640973210000|2021-12-31 17:53:30|11162|11147|11161.8|11146.8|11162|11147|11161.8|11146.8|0
1640973220000|2021-12-31 17:53:40|11161.6|11146.6|11162.1|11147.1|11162.1|11147.1|11161.6|11146.6|0
1640973250000|2021-12-31 17:54:10|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|1
1640973260000|2021-12-31 17:54:20|11164.4|11149.4|11165.6|11150.6|11165.7|11150.7|11164.4|11149.4|0
1640973270000|2021-12-31 17:54:30|11165.4|11150.4|11165.9|11150.9|11165.9|11150.9|11164.9|11149.9|0
1640973280000|2021-12-31 17:54:40|11165.4|11150.4|11165.4|11150.4|11165.4|11150.4|11165.4|11150.4|0
1640973290000|2021-12-31 17:54:50|11165.9|11150.9|11165.9|11150.9|11165.9|11150.9|11165.9|11150.9|15
1640973300000|2021-12-31 17:55:00|11166.9|11151.9|11167.2|11152.2|11167.2|11152.2|11166.1|11151.1|1
1640973320000|2021-12-31 17:55:20|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|11167.4|11152.4|0
1640973330000|2021-12-31 17:55:30|11167.2|11152.2|11167.3|11152.3|11167.3|11152.3|11167|11152|2
1640973340000|2021-12-31 17:55:40|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|0
1640973360000|2021-12-31 17:56:00|11168.4|11153.4|11165.3|11150.3|11168.4|11153.4|11165.1|11150.1|3
1640973370000|2021-12-31 17:56:10|11165.1|11150.1|11165.1|11150.1|11165.1|11150.1|11165.1|11150.1|0
1640973380000|2021-12-31 17:56:20|11165.4|11150.4|11161.9|11146.9|11165.4|11150.4|11161.9|11146.9|3
1640973400000|2021-12-31 17:56:40|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|11164.9|11149.9|2
1640973420000|2021-12-31 17:57:00|||||||||1
1640973430000|2021-12-31 17:57:10|11165.9|11150.9|11166.4|11151.4|11166.4|11151.4|11165.9|11150.9|1
1640973440000|2021-12-31 17:57:20|11165.5|11150.5|11164.7|11149.7|11165.5|11150.5|11164.7|11149.7|1
1640973450000|2021-12-31 17:57:30|11163.9|11148.9|11162.4|11147.4|11163.9|11148.9|11162.4|11147.4|2
1640973460000|2021-12-31 17:57:40|11162.6|11147.6|11163.4|11148.4|11164.1|11149.1|11162.6|11147.6|1
1640973470000|2021-12-31 17:57:50|11162.9|11147.9|11163.8|11148.8|11164.1|11149.1|11162.9|11147.9|2
1640973480000|2021-12-31 17:58:00|11163.4|11148.4|11168.8|11153.8|11168.8|11153.8|11163.2|11148.2|3
1640973490000|2021-12-31 17:58:10|||||||||1
1640973500000|2021-12-31 17:58:20|11170|11155|11171.8|11156.8|11171.8|11156.8|11170|11155|6
1640973510000|2021-12-31 17:58:30|11172.2|11157.2|11172.5|11157.5|11172.5|11157.5|11172.2|11157.2|3
1640973530000|2021-12-31 17:58:50|||||||||2
1640973540000|2021-12-31 17:59:00|11172.7|11157.7|11170.5|11155.5|11172.7|11157.7|11170.5|11155.5|9
1640973570000|2021-12-31 17:59:30|11172|11157|11171.7|11156.7|11172|11157|11171.7|11156.7|3
1640973580000|2021-12-31 17:59:40|11171.5|11156.5|11171.5|11156.5|11171.5|11156.5|11171.5|11156.5|0
1640973590000|2021-12-31 17:59:50|11171.2|11156.2|11171.5|11156.5|11171.5|11156.5|11171.2|11156.2|0
1640973600000|2021-12-31 18:00:00|11171.7|11156.7|11169.7|11154.7|11171.9|11156.9|11168.1|11153.1|6
1640973610000|2021-12-31 18:00:10|11170|11155|11170.5|11155.5|11170.5|11155.5|11169.4|11154.4|1
1640973620000|2021-12-31 18:00:20|11169.4|11154.4|11166.2|11151.2|11169.7|11154.7|11166.2|11151.2|5
1640973630000|2021-12-31 18:00:30|11165.3|11150.3|11166.8|11151.8|11166.8|11151.8|11165.3|11150.3|1
1640973640000|2021-12-31 18:00:40|11169.3|11154.3|11168.3|11153.3|11169.3|11154.3|11167.8|11152.8|1
1640973660000|2021-12-31 18:01:00|11168.9|11153.9|11169.3|11154.3|11169.3|11154.3|11168.9|11153.9|0
1640973670000|2021-12-31 18:01:10|11168.5|11153.5|11167.9|11152.9|11169.1|11154.1|11167.9|11152.9|0
1640973680000|2021-12-31 18:01:20|11168.9|11153.9|11169.9|11154.9|11169.9|11154.9|11168.9|11153.9|0
1640973700000|2021-12-31 18:01:40|11173.5|11158.5|11173.5|11158.5|11173.5|11158.5|11173.5|11158.5|2
1640973720000|2021-12-31 18:02:00|11173.7|11158.7|11173.5|11158.5|11173.7|11158.7|11173.5|11158.5|6
1640973730000|2021-12-31 18:02:10|11173.3|11158.3|11173.3|11158.3|11173.3|11158.3|11173.3|11158.3|0
1640973740000|2021-12-31 18:02:20|11171.8|11156.8|11170.7|11155.7|11171.8|11156.8|11170.7|11155.7|3
1640973750000|2021-12-31 18:02:30|11170.9|11155.9|11170.9|11155.9|11170.9|11155.9|11170.9|11155.9|0
1640973780000|2021-12-31 18:03:00|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|11171.1|11156.1|0
1640973800000|2021-12-31 18:03:20|11170.6|11155.6|11167.8|11152.8|11170.6|11155.6|11167.8|11152.8|0
1640973840000|2021-12-31 18:04:00|11168.8|11153.8|11170.2|11155.2|11172.2|11157.2|11168.8|11153.8|1
1640973860000|2021-12-31 18:04:20|11171|11156|11171.7|11156.7|11171.7|11156.7|11171|11156|0
1640973870000|2021-12-31 18:04:30|11172|11157|11170.5|11155.5|11172.2|11157.2|11170.5|11155.5|0
1640973880000|2021-12-31 18:04:40|11171.7|11156.7|11169.8|11154.8|11171.9|11156.9|11169.8|11154.8|2
1640973900000|2021-12-31 18:05:00|11169.6|11154.6|11169.6|11154.6|11169.6|11154.6|11169.6|11154.6|0
1640973910000|2021-12-31 18:05:10|11169.3|11154.3|11169.1|11154.1|11169.3|11154.3|11169.1|11154.1|0
1640973950000|2021-12-31 18:05:50|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|11168.4|11153.4|0
1640973960000|2021-12-31 18:06:00|11168.6|11153.6|11168.6|11153.6|11168.6|11153.6|11168.6|11153.6|0
1640973970000|2021-12-31 18:06:10|11168.8|11153.8|11168.8|11153.8|11168.8|11153.8|11168.8|11153.8|0
1640974020000|2021-12-31 18:07:00|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|11169.3|11154.3|0
1640974030000|2021-12-31 18:07:10|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|0
1640974060000|2021-12-31 18:07:40|11170.1|11155.1|11173|11158|11173|11158|11170.1|11155.1|3
1640974120000|2021-12-31 18:08:40|11172.6|11157.6|11172.5|11157.5|11172.8|11157.8|11172.5|11157.5|1
1640974130000|2021-12-31 18:08:50|||||||||3
1640974140000|2021-12-31 18:09:00|11171|11156|11171|11156|11171|11156|11171|11156|1
1640974150000|2021-12-31 18:09:10|11170.8|11155.8|11170.5|11155.5|11170.8|11155.8|11170.5|11155.5|1
1640974160000|2021-12-31 18:09:20|11170.3|11155.3|11170.9|11155.9|11170.9|11155.9|11170.3|11155.3|4
1640974170000|2021-12-31 18:09:30|11171.2|11156.2|11170.9|11155.9|11173.4|11158.4|11170.9|11155.9|2
1640974200000|2021-12-31 18:10:00|11170.7|11155.7|11166.8|11151.8|11170.7|11155.7|11165.9|11150.9|9
1640974210000|2021-12-31 18:10:10|11166.7|11151.7|11166.6|11151.6|11167.1|11152.1|11166.5|11151.5|10
1640974220000|2021-12-31 18:10:20|11166|11151|11166|11151|11166|11151|11166|11151|0
1640974230000|2021-12-31 18:10:30|11165.8|11150.8|11165.8|11150.8|11165.8|11150.8|11165.8|11150.8|0
1640974250000|2021-12-31 18:10:50|11165.2|11150.2|11157.3|11142.3|11165.2|11150.2|11157.3|11142.3|4
1640974260000|2021-12-31 18:11:00|11157.1|11142.1|11163.3|11148.3|11164.3|11149.3|11157.1|11142.1|4
1640974300000|2021-12-31 18:11:40|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|11163.5|11148.5|0
1640974310000|2021-12-31 18:11:50|11164|11149|11164|11149|11164|11149|11164|11149|1
1640974320000|2021-12-31 18:12:00|11164.2|11149.2|11164.2|11149.2|11164.2|11149.2|11164.2|11149.2|0
1640974420000|2021-12-31 18:13:40|11159.7|11144.7|11160|11145|11160|11145|11159.7|11144.7|2
1640974430000|2021-12-31 18:13:50|11159.5|11144.5|11159.5|11144.5|11159.5|11144.5|11159.5|11144.5|0
1640974440000|2021-12-31 18:14:00|11159.3|11144.3|11160|11145|11160|11145|11159.3|11144.3|2
1640974460000|2021-12-31 18:14:20|11159.4|11144.4|11158.8|11143.8|11159.4|11144.4|11158.8|11143.8|1
1640974470000|2021-12-31 18:14:30|11159|11144|11159|11144|11159|11144|11159|11144|0
1640974490000|2021-12-31 18:14:50|11158.6|11143.6|11157.8|11142.8|11158.6|11143.6|11157.5|11142.5|1
1640974500000|2021-12-31 18:15:00|11158|11143|11157.8|11142.8|11158|11143|11157.8|11142.8|2
1640974510000|2021-12-31 18:15:10|11158|11143|11158|11143|11158|11143|11158|11143|0
1640974520000|2021-12-31 18:15:20|11157.8|11142.8|11157.8|11142.8|11158|11143|11157.5|11142.5|3
1640974530000|2021-12-31 18:15:30|11158|11143|11157.5|11142.5|11158|11143|11157.5|11142.5|1
1640974560000|2021-12-31 18:16:00|||||||||1
1640974570000|2021-12-31 18:16:10|11158.1|11143.1|11158.1|11143.1|11158.1|11143.1|11158.1|11143.1|11
1640974580000|2021-12-31 18:16:20|11157.6|11142.6|11157.6|11142.6|11157.6|11142.6|11157.3|11142.3|13
1640974590000|2021-12-31 18:16:30|11158.6|11143.6|11158.6|11143.6|11158.6|11143.6|11158.6|11143.6|5
1640974600000|2021-12-31 18:16:40|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|2
1640974620000|2021-12-31 18:17:00|11158.6|11143.6|11155.4|11140.4|11158.6|11143.6|11155.4|11140.4|30
1640974630000|2021-12-31 18:17:10|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|11154.5|11139.5|0
1640974660000|2021-12-31 18:17:40|11154.3|11139.3|11154|11139|11154.3|11139.3|11154|11139|3
1640974680000|2021-12-31 18:18:00|11153.8|11138.8|11154.8|11139.8|11154.8|11139.8|11153.8|11138.8|1
1640974710000|2021-12-31 18:18:30|11156.6|11141.6|11157.2|11142.2|11158.1|11143.1|11156.6|11141.6|4
1640974720000|2021-12-31 18:18:40|11156.8|11141.8|11156.8|11141.8|11156.8|11141.8|11156.8|11141.8|0
1640974740000|2021-12-31 18:19:00|11157|11142|11157|11142|11157|11142|11157|11142|1
1640974750000|2021-12-31 18:19:10|11157.5|11142.5|11157.5|11142.5|11157.5|11142.5|11157.5|11142.5|5
1640974760000|2021-12-31 18:19:20|11157.2|11142.2|11155.2|11140.2|11157.2|11142.2|11155.2|11140.2|11
1640974770000|2021-12-31 18:19:30|11154.7|11139.7|11155.2|11140.2|11155.2|11140.2|11154.7|11139.7|0
1640974780000|2021-12-31 18:19:40|11155.8|11140.8|11156|11141|11156|11141|11155.8|11140.8|1
1640974800000|2021-12-31 18:20:00|11156.5|11141.5|11156.8|11141.8|11156.8|11141.8|11154.2|11139.2|4
1640974810000|2021-12-31 18:20:10|11158|11143|11158|11143|11158|11143|11158|11143|0
1640974820000|2021-12-31 18:20:20|11158.5|11143.5|11158.5|11143.5|11159|11144|11158|11143|8
1640974830000|2021-12-31 18:20:30|11158|11143|11158|11143|11158|11143|11158|11143|8
1640974840000|2021-12-31 18:20:40|11161.7|11146.7|11162.3|11147.3|11162.3|11147.3|11161.7|11146.7|10
1640974850000|2021-12-31 18:20:50|11163.2|11148.2|11163.2|11148.2|11163.2|11148.2|11162.7|11147.7|0
1640974860000|2021-12-31 18:21:00|||||||||3
1640974910000|2021-12-31 18:21:50|11163.9|11148.9|11167.7|11152.7|11168.2|11153.2|11163.9|11148.9|5
1640974920000|2021-12-31 18:22:00|11167.4|11152.4|11171.3|11156.3|11171.3|11156.3|11167.4|11152.4|2
1640974930000|2021-12-31 18:22:10|11171.9|11156.9|11170.8|11155.8|11172.1|11157.1|11170.8|11155.8|0
1640974940000|2021-12-31 18:22:20|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|10
1640974960000|2021-12-31 18:22:40|||||||||1
1640974970000|2021-12-31 18:22:50|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|2
1640975010000|2021-12-31 18:23:30|11171.5|11156.5|11171.2|11156.2|11171.5|11156.5|11171.2|11156.2|0
1640975020000|2021-12-31 18:23:40|11170.6|11155.6|11170.6|11155.6|11170.6|11155.6|11170.6|11155.6|0
1640975030000|2021-12-31 18:23:50|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|4
1640975040000|2021-12-31 18:24:00|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|3
1640975050000|2021-12-31 18:24:10|11169.9|11154.9|11169.9|11154.9|11169.9|11154.9|11169.9|11154.9|0
1640975060000|2021-12-31 18:24:20|11170.3|11155.3|11171.8|11156.8|11171.8|11156.8|11170.3|11155.3|7
1640975070000|2021-12-31 18:24:30|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|11171.6|11156.6|0
1640975080000|2021-12-31 18:24:40|11171.2|11156.2|11167.8|11152.8|11171.2|11156.2|11167.8|11152.8|5
1640975100000|2021-12-31 18:25:00|11168.2|11153.2|11164|11149|11168.2|11153.2|11163.4|11148.4|3
1640975110000|2021-12-31 18:25:10|11166.7|11151.7|11164.7|11149.7|11166.7|11151.7|11164.7|11149.7|4
1640975120000|2021-12-31 18:25:20|11163.4|11148.4|11162.4|11147.4|11163.4|11148.4|11162.4|11147.4|5
1640975130000|2021-12-31 18:25:30|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|11162.2|11147.2|0
1640975170000|2021-12-31 18:26:10|11162.1|11147.1|11162.3|11147.3|11164.4|11149.4|11162.1|11147.1|10
1640975180000|2021-12-31 18:26:20|11162|11147|11165.4|11150.4|11165.4|11150.4|11161.7|11146.7|3
1640975190000|2021-12-31 18:26:30|11165.8|11150.8|11166.3|11151.3|11166.3|11151.3|11165.8|11150.8|0
1640975220000|2021-12-31 18:27:00|11166.5|11151.5|11166.1|11151.1|11166.8|11151.8|11165.7|11150.7|3
1640975230000|2021-12-31 18:27:10|11166.3|11151.3|11164.5|11149.5|11166.5|11151.5|11163.9|11148.9|8
1640975240000|2021-12-31 18:27:20|11165.4|11150.4|11165.8|11150.8|11165.8|11150.8|11165.4|11150.4|0
1640975250000|2021-12-31 18:27:30|11165.2|11150.2|11165.5|11150.5|11165.5|11150.5|11164.6|11149.6|1
1640975260000|2021-12-31 18:27:40|11164.6|11149.6|11163.8|11148.8|11164.6|11149.6|11163.8|11148.8|0
1640975280000|2021-12-31 18:28:00|11164.4|11149.4|11164.8|11149.8|11164.8|11149.8|11164.4|11149.4|0
1640975290000|2021-12-31 18:28:10|11165|11150|11165|11150|11165|11150|11165|11150|0
1640975300000|2021-12-31 18:28:20|11166.3|11151.3|11166.3|11151.3|11166.3|11151.3|11166.3|11151.3|1
1640975310000|2021-12-31 18:28:30|11166.5|11151.5|11166.5|11151.5|11166.5|11151.5|11166.5|11151.5|0
1640975330000|2021-12-31 18:28:50|11166.8|11151.8|11168.1|11153.1|11168.1|11153.1|11166.8|11151.8|1
1640975350000|2021-12-31 18:29:10|11168.2|11153.2|11169.4|11154.4|11169.4|11154.4|11168.2|11153.2|0
1640975370000|2021-12-31 18:29:30|11168.8|11153.8|11169.7|11154.7|11169.7|11154.7|11168.8|11153.8|4
1640975380000|2021-12-31 18:29:40|11170|11155|11170.4|11155.4|11170.4|11155.4|11170|11155|1
1640975400000|2021-12-31 18:30:00|11170.1|11155.1|11169.7|11154.7|11170.4|11155.4|11169.7|11154.7|0
1640975410000|2021-12-31 18:30:10|11169.9|11154.9|11169.9|11154.9|11169.9|11154.9|11169.9|11154.9|0
1640975430000|2021-12-31 18:30:30|11170.2|11155.2|11170.2|11155.2|11170.2|11155.2|11170.2|11155.2|0
1640975440000|2021-12-31 18:30:40|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|0
1640975450000|2021-12-31 18:30:50|11169.1|11154.1|11166.6|11151.6|11169.1|11154.1|11166.4|11151.4|3
1640975460000|2021-12-31 18:31:00|11166.8|11151.8|11166.8|11151.8|11166.8|11151.8|11166.8|11151.8|0
1640975470000|2021-12-31 18:31:10|11167|11152|11167|11152|11167|11152|11167|11152|0
1640975480000|2021-12-31 18:31:20|||||||||2
1640975490000|2021-12-31 18:31:30|11166.7|11151.7|11161.1|11146.1|11166.7|11151.7|11161.1|11146.1|7
1640975500000|2021-12-31 18:31:40|11160.9|11145.9|11163.4|11148.4|11163.4|11148.4|11160.9|11145.9|3
1640975510000|2021-12-31 18:31:50|11163.9|11148.9|11163.4|11148.4|11163.9|11148.9|11163.4|11148.4|0
1640975530000|2021-12-31 18:32:10|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|11163.9|11148.9|0
1640975540000|2021-12-31 18:32:20|11164.9|11149.9|11166.2|11151.2|11166.7|11151.7|11164.9|11149.9|3
1640975550000|2021-12-31 18:32:30|11166.6|11151.6|11166.6|11151.6|11166.6|11151.6|11166.6|11151.6|0
1640975560000|2021-12-31 18:32:40|11167.3|11152.3|11167.7|11152.7|11167.7|11152.7|11167.3|11152.3|4
1640975570000|2021-12-31 18:32:50|11168.1|11153.1|11169.1|11154.1|11169.1|11154.1|11168.1|11153.1|2
1640975580000|2021-12-31 18:33:00|11169.4|11154.4|11169.4|11154.4|11169.4|11154.4|11169.4|11154.4|5
1640975590000|2021-12-31 18:33:10|11170.1|11155.1|11169.9|11154.9|11171.2|11156.2|11169.9|11154.9|1
1640975620000|2021-12-31 18:33:40|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|0
1640975670000|2021-12-31 18:34:30|||||||||3
1640975690000|2021-12-31 18:34:50|||||||||1
1640975700000|2021-12-31 18:35:00|11170.6|11155.6|11167.7|11152.7|11170.6|11155.6|11167.7|11152.7|15
1640975710000|2021-12-31 18:35:10|11166.2|11151.2|11166.2|11151.2|11166.2|11151.2|11166.2|11151.2|0
1640975730000|2021-12-31 18:35:30|11166.5|11151.5|11166.7|11151.7|11166.7|11151.7|11166.5|11151.5|0
1640975750000|2021-12-31 18:35:50|||||||||3
1640975760000|2021-12-31 18:36:00|11166|11151|11160.9|11145.9|11166|11151|11160.9|11145.9|6
1640975770000|2021-12-31 18:36:10|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|0
1640975790000|2021-12-31 18:36:30|11160.8|11145.8|11160.8|11145.8|11160.8|11145.8|11160.8|11145.8|1
1640975810000|2021-12-31 18:36:50|||||||||3
1640975850000|2021-12-31 18:37:30|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|11160.5|11145.5|0
1640975860000|2021-12-31 18:37:40|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|11160.3|11145.3|0
1640975870000|2021-12-31 18:37:50|11162.1|11147.1|11162|11147|11162.1|11147.1|11162|11147|1
1640975880000|2021-12-31 18:38:00|11161.3|11146.3|11161.6|11146.6|11161.6|11146.6|11161.3|11146.3|0
1640975910000|2021-12-31 18:38:30|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|11161.8|11146.8|0
1640975940000|2021-12-31 18:39:00|11162.1|11147.1|11162.3|11147.3|11162.3|11147.3|11162.1|11147.1|0
1640975980000|2021-12-31 18:39:40|11162.1|11147.1|11160.9|11145.9|11162.1|11147.1|11159.4|11144.4|19
1640975990000|2021-12-31 18:39:50|11160.6|11145.6|11160.8|11145.8|11161.9|11146.9|11159.9|11144.9|4
1640976000000|2021-12-31 18:40:00|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|0
1640976010000|2021-12-31 18:40:10|11160.6|11145.6|11162.6|11147.6|11162.6|11147.6|11160.6|11145.6|1
1640976020000|2021-12-31 18:40:20|11162.1|11147.1|11161.1|11146.1|11162.1|11147.1|11161.1|11146.1|0
1640976040000|2021-12-31 18:40:40|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|11160.9|11145.9|0
1640976060000|2021-12-31 18:41:00|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|11160.4|11145.4|0
1640976100000|2021-12-31 18:41:40|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|2
1640976130000|2021-12-31 18:42:10|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|0
1640976170000|2021-12-31 18:42:50|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|11159.9|11144.9|2
1640976180000|2021-12-31 18:43:00|||||||||1
1640976190000|2021-12-31 18:43:10|11159.4|11144.4|11159.9|11144.9|11159.9|11144.9|11159.4|11144.4|1
1640976220000|2021-12-31 18:43:40|11159.7|11144.7|11159.9|11144.9|11159.9|11144.9|11159.7|11144.7|1
1640976230000|2021-12-31 18:43:50|11159.6|11144.6|11159.2|11144.2|11159.6|11144.6|11159.2|11144.2|2
1640976240000|2021-12-31 18:44:00|||||||||6
1640976250000|2021-12-31 18:44:10|||||||||1
1640976260000|2021-12-31 18:44:20|||||||||1
1640976280000|2021-12-31 18:44:40|11158.9|11143.9|11158.9|11143.9|11158.9|11143.9|11158.9|11143.9|0
1640976290000|2021-12-31 18:44:50|||||||||2
1640976300000|2021-12-31 18:45:00|11156.4|11141.4|11155.4|11140.4|11156.4|11141.4|11155.4|11140.4|6
1640976310000|2021-12-31 18:45:10|11157.9|11142.9|11156.2|11141.2|11157.9|11142.9|11156.2|11141.2|23
1640976320000|2021-12-31 18:45:20|11155.9|11140.9|11156.4|11141.4|11156.9|11141.9|11155.2|11140.2|10
1640976330000|2021-12-31 18:45:30|11158.7|11143.7|11158.2|11143.2|11159.2|11144.2|11158.2|11143.2|6
1640976340000|2021-12-31 18:45:40|11158.4|11143.4|11158.9|11143.9|11158.9|11143.9|11158.4|11143.4|11
1640976350000|2021-12-31 18:45:50|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|1
1640976360000|2021-12-31 18:46:00|11158.2|11143.2|11159.9|11144.9|11159.9|11144.9|11158|11143|8
1640976370000|2021-12-31 18:46:10|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|11159.7|11144.7|0
1640976380000|2021-12-31 18:46:20|11159.9|11144.9|11160|11145|11160|11145|11159.5|11144.5|2
1640976410000|2021-12-31 18:46:50|11158.9|11143.9|11156.7|11141.7|11158.9|11143.9|11156.7|11141.7|1
1640976420000|2021-12-31 18:47:00|11156.4|11141.4|11156.2|11141.2|11156.4|11141.4|11155.9|11140.9|0
1640976430000|2021-12-31 18:47:10|11155.9|11140.9|11155.7|11140.7|11156|11141|11155.7|11140.7|2
1640976440000|2021-12-31 18:47:20|11155.9|11140.9|11156.2|11141.2|11156.2|11141.2|11155.9|11140.9|6
1640976450000|2021-12-31 18:47:30|11158.4|11143.4|11158.9|11143.9|11158.9|11143.9|11158.2|11143.2|4
1640976470000|2021-12-31 18:47:50|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|0
1640976480000|2021-12-31 18:48:00|11158.2|11143.2|11156.9|11141.9|11158.2|11143.2|11155.9|11140.9|3
1640976490000|2021-12-31 18:48:10|11156.7|11141.7|11156.9|11141.9|11156.9|11141.9|11156.7|11141.7|1
1640976500000|2021-12-31 18:48:20|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|1
1640976510000|2021-12-31 18:48:30|11157.9|11142.9|11158.7|11143.7|11158.7|11143.7|11157.9|11142.9|2
1640976520000|2021-12-31 18:48:40|11158.9|11143.9|11158.9|11143.9|11158.9|11143.9|11158.9|11143.9|0
1640976530000|2021-12-31 18:48:50|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|11158.2|11143.2|0
1640976540000|2021-12-31 18:49:00|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|11158.4|11143.4|0
1640976550000|2021-12-31 18:49:10|11158.2|11143.2|11156.4|11141.4|11158.4|11143.4|11156.4|11141.4|7
1640976560000|2021-12-31 18:49:20|11156.9|11141.9|11157.4|11142.4|11157.4|11142.4|11156.9|11141.9|0
1640976590000|2021-12-31 18:49:50|11157.2|11142.2|11156.6|11141.6|11157.2|11142.2|11156.6|11141.6|9
1640976600000|2021-12-31 18:50:00|11157.1|11142.1|11157.1|11142.1|11157.1|11142.1|11157.1|11142.1|0
1640976610000|2021-12-31 18:50:10|11158|11143|11159.1|11144.1|11160.1|11145.1|11158|11143|3
1640976620000|2021-12-31 18:50:20|11159.4|11144.4|11158.6|11143.6|11159.6|11144.6|11158|11143|2
1640976630000|2021-12-31 18:50:30|11159.1|11144.1|11157.9|11142.9|11159.4|11144.4|11157.1|11142.1|1
1640976640000|2021-12-31 18:50:40|11158.1|11143.1|11157.3|11142.3|11158.1|11143.1|11157.3|11142.3|6
1640976650000|2021-12-31 18:50:50|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|11156.1|11141.1|0
1640976670000|2021-12-31 18:51:10|||||||||1
1640976710000|2021-12-31 18:51:50|11156.4|11141.4|11156.9|11141.9|11156.9|11141.9|11156.4|11141.4|3
1640976730000|2021-12-31 18:52:10|11158.6|11143.6|11159.1|11144.1|11159.4|11144.4|11158.6|11143.6|2
1640976740000|2021-12-31 18:52:20|11159.6|11144.6|11159.6|11144.6|11159.6|11144.6|11159.6|11144.6|0
1640976760000|2021-12-31 18:52:40|11162.9|11147.9|11162.9|11147.9|11162.9|11147.9|11162.9|11147.9|10
1640976770000|2021-12-31 18:52:50|11162.3|11147.3|11162.1|11147.1|11162.3|11147.3|11162.1|11147.1|0
1640976800000|2021-12-31 18:53:20|11162.4|11147.4|11162.9|11147.9|11162.9|11147.9|11162.4|11147.4|0
1640976830000|2021-12-31 18:53:50|11163.3|11148.3|11160.6|11145.6|11163.9|11148.9|11159.9|11144.9|5
1640976840000|2021-12-31 18:54:00|11160|11145|11158.1|11143.1|11160|11145|11158.1|11143.1|0
1640976850000|2021-12-31 18:54:10|11161.6|11146.6|11161.8|11146.8|11161.8|11146.8|11161.6|11146.6|11
1640976860000|2021-12-31 18:54:20|11162.8|11147.8|11163.3|11148.3|11163.3|11148.3|11162.8|11147.8|3
1640976870000|2021-12-31 18:54:30|11163.9|11148.9|11162.6|11147.6|11163.9|11148.9|11162.6|11147.6|0
1640976890000|2021-12-31 18:54:50|11162.8|11147.8|11163.6|11148.6|11164.3|11149.3|11162.8|11147.8|0
1640976900000|2021-12-31 18:55:00|11161.1|11146.1|11160.6|11145.6|11161.1|11146.1|11160|11145|5
1640976910000|2021-12-31 18:55:10|11162|11147|11163.1|11148.1|11163.1|11148.1|11162|11147|1
1640976920000|2021-12-31 18:55:20|11163.3|11148.3|11163.6|11148.6|11163.6|11148.6|11163.3|11148.3|0
1640976930000|2021-12-31 18:55:30|11164.2|11149.2|11164.1|11149.1|11164.5|11149.5|11164.1|11149.1|9
1640976940000|2021-12-31 18:55:40|11165.6|11150.6|11169.9|11154.9|11169.9|11154.9|11165.6|11150.6|1
1640976950000|2021-12-31 18:55:50|11170.3|11155.3|11170.1|11155.1|11172.3|11157.3|11170.1|11155.1|6
1640976960000|2021-12-31 18:56:00|11169.8|11154.8|11167.1|11152.1|11169.8|11154.8|11166.8|11151.8|3
1640976970000|2021-12-31 18:56:10|11167.9|11152.9|11168.6|11153.6|11168.6|11153.6|11167.9|11152.9|0
1640976990000|2021-12-31 18:56:30|||||||||5
1640977000000|2021-12-31 18:56:40|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|11168.3|11153.3|0
1640977010000|2021-12-31 18:56:50|11168.1|11153.1|11169.8|11154.8|11169.8|11154.8|11167.8|11152.8|2
1640977020000|2021-12-31 18:57:00|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|11170.3|11155.3|0
1640977050000|2021-12-31 18:57:30|||||||||5
1640977070000|2021-12-31 18:57:50|11169.8|11154.8|11169.8|11154.8|11169.8|11154.8|11169.8|11154.8|0
1640977110000|2021-12-31 18:58:30|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|11170.1|11155.1|0
1640977120000|2021-12-31 18:58:40|11170|11155|11170|11155|11170|11155|11170|11155|0
1640977130000|2021-12-31 18:58:50|||||||||2
1640977140000|2021-12-31 18:59:00|11170.3|11155.3|11170|11155|11170.3|11155.3|11170|11155|1
1640977150000|2021-12-31 18:59:10|11169.4|11154.4|11172|11157|11172.5|11157.5|11168.5|11153.5|4
1640977160000|2021-12-31 18:59:20|11171.8|11156.8|11171.8|11156.8|11171.8|11156.8|11171.8|11156.8|0
1640977170000|2021-12-31 18:59:30|11172.3|11157.3|11172.5|11157.5|11172.5|11157.5|11172.3|11157.3|0
1640977180000|2021-12-31 18:59:40|11172.8|11157.8|11176|11161|11176.5|11161.5|11172.8|11157.8|2
1640977190000|2021-12-31 18:59:50|11176.3|11161.3|11176|11161|11176.3|11161.3|11176|11161|23
1640977200000|2021-12-31 19:00:00|11176.3|11161.3|11177|11162|11177|11162|11176.3|11161.3|0
1640977210000|2021-12-31 19:00:10|11177.2|11162.2|11173|11158|11177.2|11162.2|11172.6|11157.6|8
1640977220000|2021-12-31 19:00:20|11173.7|11158.7|11173.9|11158.9|11174|11159|11173.3|11158.3|14
1640977230000|2021-12-31 19:00:30|11173.7|11158.7|11173.7|11158.7|11173.7|11158.7|11173.7|11158.7|0
1640977250000|2021-12-31 19:00:50|11173.1|11158.1|11172.7|11157.7|11173.1|11158.1|11172.7|11157.7|0
1640977260000|2021-12-31 19:01:00|11171.2|11156.2|11168.7|11153.7|11171.2|11156.2|11167.6|11152.6|6
1640977270000|2021-12-31 19:01:10|11167.9|11152.9|11166.9|11151.9|11167.9|11152.9|11166.9|11151.9|2
1640977280000|2021-12-31 19:01:20|11167.2|11152.2|11171.7|11156.7|11171.7|11156.7|11167.2|11152.2|3
1640977290000|2021-12-31 19:01:30|||||||||7
1640977300000|2021-12-31 19:01:40|11172.1|11157.1|11172.6|11157.6|11173|11158|11172.1|11157.1|1
1640977310000|2021-12-31 19:01:50|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|11172.3|11157.3|0
1640977320000|2021-12-31 19:02:00|11172|11157|11167.8|11152.8|11172|11157|11167.7|11152.7|6
1640977330000|2021-12-31 19:02:10|11169.4|11154.4|11167.3|11152.3|11169.4|11154.4|11167.3|11152.3|11
1640977340000|2021-12-31 19:02:20|11166.8|11151.8|11166.2|11151.2|11166.8|11151.8|11165.7|11150.7|5
1640977350000|2021-12-31 19:02:30|11166.5|11151.5|11167.2|11152.2|11167.2|11152.2|11166.5|11151.5|0
1640977370000|2021-12-31 19:02:50|11167.7|11152.7|11170|11155|11171.3|11156.3|11167.2|11152.2|10
1640977380000|2021-12-31 19:03:00|11170.5|11155.5|11170.7|11155.7|11170.7|11155.7|11170.5|11155.5|1
1640977390000|2021-12-31 19:03:10|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|11170.5|11155.5|0
1640977410000|2021-12-31 19:03:30|11170.3|11155.3|11169.9|11154.9|11170.4|11155.4|11169.9|11154.9|8
1640977420000|2021-12-31 19:03:40|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|11169.7|11154.7|0
1640977430000|2021-12-31 19:03:50|11169.2|11154.2|11169|11154|11169.2|11154.2|11169|11154|9
1640977440000|2021-12-31 19:04:00|11169.2|11154.2|11170.6|11155.6|11170.6|11155.6|11168.1|11153.1|5
1640977450000|2021-12-31 19:04:10|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|11171.9|11156.9|0
1640977460000|2021-12-31 19:04:20|11172.9|11157.9|11172.9|11157.9|11172.9|11157.9|11172.9|11157.9|0
1640977470000|2021-12-31 19:04:30|11173.1|11158.1|11173.1|11158.1|11173.1|11158.1|11173.1|11158.1|0
1640977480000|2021-12-31 19:04:40|11173.3|11158.3|11172.1|11157.1|11173.3|11158.3|11172.1|11157.1|2
1640977490000|2021-12-31 19:04:50|11171.7|11156.7|11170.6|11155.6|11171.7|11156.7|11170.4|11155.4|14
1640977500000|2021-12-31 19:05:00|||||||||4
1640977510000|2021-12-31 19:05:10|11171.2|11156.2|11170.8|11155.8|11171.2|11156.2|11170.8|11155.8|4
1640977530000|2021-12-31 19:05:30|11170.3|11155.3|11166.1|11151.1|11170.3|11155.3|11166.1|11151.1|4
1640977540000|2021-12-31 19:05:40|11161.8|11146.8|11164.9|11149.9|11165.1|11150.1|11161.8|11146.8|5
1640977550000|2021-12-31 19:05:50|11164.6|11149.6|11163.7|11148.7|11166|11151|11163.1|11148.1|6
1640977560000|2021-12-31 19:06:00|11165.1|11150.1|11165.1|11150.1|11165.1|11150.1|11164|11149|0
1640977570000|2021-12-31 19:06:10|11165.5|11150.5|11165.5|11150.5|11165.5|11150.5|11165.5|11150.5|0
1640977590000|2021-12-31 19:06:30|11163.6|11148.6|11163.6|11148.6|11163.6|11148.6|11163.3|11148.3|0
1640977620000|2021-12-31 19:07:00|11166.7|11151.7|11164.4|11149.4|11166.7|11151.7|11163.9|11148.9|1
1640977640000|2021-12-31 19:07:20|11164.8|11149.8|11164.8|11149.8|11164.8|11149.8|11164.8|11149.8|9
1640977650000|2021-12-31 19:07:30|||||||||2
1640977680000|2021-12-31 19:08:00|11165.2|11150.2|11164.5|11149.5|11165.2|11150.2|11164.5|11149.5|6
1640977700000|2021-12-31 19:08:20|11164.1|11149.1|11164.1|11149.1|11164.1|11149.1|11164.1|11149.1|1
1640977710000|2021-12-31 19:08:30|11164.3|11149.3|11160.2|11145.2|11164.3|11149.3|11159.9|11144.9|18
1640977720000|2021-12-31 19:08:40|11162.6|11147.6|11166.6|11151.6|11166.6|11151.6|11162.6|11147.6|5
1640977730000|2021-12-31 19:08:50|11166.9|11151.9|11164.2|11149.2|11167.3|11152.3|11163.9|11148.9|4
1640977740000|2021-12-31 19:09:00|11164.5|11149.5|11164.8|11149.8|11164.8|11149.8|11164.5|11149.5|2
1640977750000|2021-12-31 19:09:10|11165|11150|11165.2|11150.2|11165.5|11150.5|11165|11150|2
1640977760000|2021-12-31 19:09:20|11165.5|11150.5|11171.2|11156.2|11171.2|11156.2|11165.5|11150.5|2
1640977770000|2021-12-31 19:09:30|11171.4|11156.4|11171.9|11156.9|11171.9|11156.9|11171.4|11156.4|3
1640977780000|2021-12-31 19:09:40|11169.9|11154.9|11167.9|11152.9|11169.9|11154.9|11167.7|11152.7|7
1640977790000|2021-12-31 19:09:50|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|11168.2|11153.2|9
1640977800000|2021-12-31 19:10:00|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|11167.9|11152.9|1
1640977810000|2021-12-31 19:10:10|11170.9|11155.9|11177.9|11162.9|11177.9|11162.9|11169.4|11154.4|12
1640977820000|2021-12-31 19:10:20|11178.4|11163.4|11175.1|11160.1|11178.4|11163.4|11172.9|11157.9|7
1640977830000|2021-12-31 19:10:30|11176.3|11161.3|11177.4|11162.4|11178.4|11163.4|11176.3|11161.3|2
1640977840000|2021-12-31 19:10:40|11177.1|11162.1|11176.4|11161.4|11177.4|11162.4|11176.4|11161.4|0
1640977860000|2021-12-31 19:11:00|11174.3|11159.3|11174.6|11159.6|11174.6|11159.6|11173.9|11158.9|6
1640977870000|2021-12-31 19:11:10|11176.6|11161.6|11180.1|11165.1|11180.1|11165.1|11176.6|11161.6|5
1640977880000|2021-12-31 19:11:20|11179.6|11164.6|11174.4|11159.4|11179.6|11164.6|11174.4|11159.4|5
1640977890000|2021-12-31 19:11:30|11174.1|11159.1|11183.4|11168.4|11183.4|11168.4|11172.9|11157.9|2
1640977900000|2021-12-31 19:11:40|11183.1|11168.1|11182.1|11167.1|11184.8|11169.8|11182.1|11167.1|25
1640977910000|2021-12-31 19:11:50|11179.7|11164.7|11176.4|11161.4|11179.7|11164.7|11175.7|11160.7|5
1640977920000|2021-12-31 19:12:00|11176.2|11161.2|11177.5|11162.5|11177.5|11162.5|11176|11161|25
1640977930000|2021-12-31 19:12:10|11177|11162|11175.7|11160.7|11177.7|11162.7|11175.7|11160.7|6
1640977940000|2021-12-31 19:12:20|11175.3|11160.3|11175.8|11160.8|11176.5|11161.5|11175.3|11160.3|11
1640977950000|2021-12-31 19:12:30|11175.5|11160.5|11174.8|11159.8|11175.5|11160.5|11174.3|11159.3|1
1640977960000|2021-12-31 19:12:40|11174.3|11159.3|11174.1|11159.1|11175.2|11160.2|11173.7|11158.7|16
1640977970000|2021-12-31 19:12:50|11173.6|11158.6|11174.6|11159.6|11174.6|11159.6|11173|11158|5
1640977980000|2021-12-31 19:13:00|11174.9|11159.9|11177.2|11162.2|11177.2|11162.2|11174.9|11159.9|0
1640977990000|2021-12-31 19:13:10|11177|11162|11176.7|11161.7|11177|11162|11176.7|11161.7|3
1640978000000|2021-12-31 19:13:20|11177.2|11162.2|11177|11162|11177.8|11162.8|11175.1|11160.1|3
1640978010000|2021-12-31 19:13:30|11176.4|11161.4|11180.2|11165.2|11180.2|11165.2|11175.8|11160.8|7
1640978020000|2021-12-31 19:13:40|11180.1|11165.1|11189.4|11174.4|11189.4|11174.4|11180.1|11165.1|19
1640978030000|2021-12-31 19:13:50|11189.8|11174.8|11186.2|11171.2|11191.8|11176.8|11186|11171|49
1640978040000|2021-12-31 19:14:00|11180.1|11165.1|11175.4|11160.4|11181.6|11166.6|11175.1|11160.1|58
1640978050000|2021-12-31 19:14:10|11175.6|11160.6|11176|11161|11176.5|11161.5|11175.6|11160.6|26
1640978060000|2021-12-31 19:14:20|11176.3|11161.3|11174.3|11159.3|11177.5|11162.5|11174.3|11159.3|45
1640978070000|2021-12-31 19:14:30|11177.9|11162.9|11177.6|11162.6|11182.4|11167.4|11176|11161|53
1640978080000|2021-12-31 19:14:40|11179|11164|11180.9|11165.9|11181.4|11166.4|11178.9|11163.9|37
1640978090000|2021-12-31 19:14:50|11180.4|11165.4|11171.4|11156.4|11181|11166|11171.4|11156.4|52
1640978100000|2021-12-31 19:15:00|11171.9|11156.9|11177.8|11162.8|11182.1|11162.8|11171.9|11156.9|4
1640978110000|2021-12-31 19:15:10|11176.8|11161.8|11178.2|11163.2|11178.4|11163.4|11176.8|11161.8|2
1640978120000|2021-12-31 19:15:20|11178.7|11163.7|11179.2|11164.2|11179.2|11164.2|11178.7|11163.7|3
1640978130000|2021-12-31 19:15:30|11179.4|11164.4|11180.1|11165.1|11180.1|11165.1|11179.4|11164.4|3
1640978140000|2021-12-31 19:15:40|||||||||1
1640978150000|2021-12-31 19:15:50|11177.8|11162.8|11177.1|11162.1|11177.8|11162.8|11177.1|11162.1|3
1640978160000|2021-12-31 19:16:00|11178.1|11163.1|11178.6|11163.6|11178.6|11163.6|11178.1|11163.1|1
1640978170000|2021-12-31 19:16:10|11178.3|11163.3|11178.1|11163.1|11178.3|11163.3|11178.1|11163.1|0
1640978180000|2021-12-31 19:16:20|11177.6|11162.6|11187.6|11172.6|11187.6|11172.6|11177.6|11162.6|11
1640978190000|2021-12-31 19:16:30|11187.4|11172.4|11186.4|11171.4|11187.4|11172.4|11186.4|11171.4|11
1640978200000|2021-12-31 19:16:40|11186|11171|11186.2|11171.2|11186.2|11171.2|11185.7|11170.7|9
1640978210000|2021-12-31 19:16:50|11182.9|11167.9|11178.8|11163.8|11182.9|11167.9|11177.6|11162.6|5
1640978220000|2021-12-31 19:17:00|11179.2|11164.2|11178.4|11163.4|11179.2|11164.2|11178.4|11163.4|6
1640978230000|2021-12-31 19:17:10|11177.4|11162.4|11176.9|11161.9|11177.4|11162.4|11176.8|11161.8|6
1640978240000|2021-12-31 19:17:20|11171.2|11156.2|11174.7|11159.7|11174.7|11159.7|11171.2|11156.2|1
1640978250000|2021-12-31 19:17:30|11174.9|11159.9|11174.9|11159.9|11174.9|11159.9|11174.9|11159.9|0
1640978260000|2021-12-31 19:17:40|11174.4|11159.4|11174.4|11159.4|11174.4|11159.4|11174.4|11159.4|0
1640978270000|2021-12-31 19:17:50|11174.2|11159.2|11184.7|11159.7|11190.4|11159.7|11173.3|11150.2|5
1640978280000|2021-12-31 19:18:00|11183.2|11158.2|11177.7|11162.7|11183.2|11162.7|11177.7|11158.2|0
1640978290000|2021-12-31 19:18:10|11178|11163|11176.8|11161.8|11178.7|11163.7|11176.8|11161.8|2
1640978310000|2021-12-31 19:18:30|||||||||1
1640978320000|2021-12-31 19:18:40|11177.4|11162.4|11177.4|11162.4|11177.4|11162.4|11177.4|11162.4|0
1640978330000|2021-12-31 19:18:50|11177|11162|11185.1|11160.1|11185.1|11162.8|11177|11160.1|10
1640978340000|2021-12-31 19:19:00|11184.5|11159.5|11181|11166|11184.5|11166.5|11181|11159.5|4
1640978350000|2021-12-31 19:19:10|11195.2|11157.7|11191.7|11166.7|11197.3|11166.7|11191|11157.7|11
1640978360000|2021-12-31 19:19:20|11192|11167|11192.7|11167.7|11192.7|11167.7|11192|11167|0
1640978370000|2021-12-31 19:19:30|11193|11168|11193.2|11168.2|11193.2|11168.2|11193|11168|1
1640978380000|2021-12-31 19:19:40|||||||||1
1640978390000|2021-12-31 19:19:50|11187.9|11172.9|11193.9|11168.9|11193.9|11172.9|11187.9|11168.5|3
1641175200000|2022-01-03 02:00:00|11190.2|11175.2|11212.7|11175.2|11215.1|11178.3|11190|11171|5
1641175210000|2022-01-03 02:00:10|11211.8|11174.3|11212.3|11174.8|11212.3|11174.8|11211.8|11174.3|0
1641175230000|2022-01-03 02:00:30|11212.1|11174.6|11212.1|11174.6|11212.1|11174.6|11212.1|11174.6|0
1641175240000|2022-01-03 02:00:40|11211.6|11174.1|11211.6|11174.1|11211.6|11174.1|11211.6|11174.1|0
1641175250000|2022-01-03 02:00:50|11212.3|11174.8|11212.6|11175.1|11212.6|11175.1|11212.3|11174.8|0
1641175260000|2022-01-03 02:01:00|11212.3|11174.8|11210.6|11173.1|11212.6|11175.1|11210|11172.5|0
1641175280000|2022-01-03 02:01:20|11205|11190|11232.4|11207.4|11232.4|11213.9|11205|11188.2|3
1641175300000|2022-01-03 02:01:40|11231.4|11216.4|11232.9|11217.9|11232.9|11217.9|11231.4|11216.4|0
1641175310000|2022-01-03 02:01:50|11235.7|11220.7|11236.1|11221.1|11236.4|11221.4|11235.7|11220.7|1
1641175320000|2022-01-03 02:02:00|11235.9|11220.9|11244.4|11229.4|11244.4|11229.4|11235.9|11220.9|3
1641175330000|2022-01-03 02:02:10|11244.1|11229.1|11243.9|11228.9|11244.1|11229.1|11243.9|11228.9|0
1641175340000|2022-01-03 02:02:20|11244.1|11229.1|11244.4|11229.4|11244.4|11229.4|11244.1|11229.1|1
1641175350000|2022-01-03 02:02:30|11265.2|11227.7|11259.9|11234.9|11266|11234.9|11259.6|11227.3|11
1641175360000|2022-01-03 02:02:40|11249.4|11234.4|11247.4|11232.4|11249.4|11234.4|11247.1|11232.1|0
1641175370000|2022-01-03 02:02:50|11247.1|11232.1|11246.6|11231.6|11247.1|11232.1|11246.2|11231.2|0
1641175380000|2022-01-03 02:03:00|11246.9|11231.9|11244.6|11229.6|11246.9|11231.9|11244.6|11229.6|1
1641175410000|2022-01-03 02:03:30|11244.7|11229.7|11244.6|11229.6|11244.7|11229.7|11244.2|11229.2|0
1641175420000|2022-01-03 02:03:40|11244.5|11229.5|11244.1|11229.1|11244.6|11229.6|11244.1|11229.1|0
1641175440000|2022-01-03 02:04:00|11244.4|11229.4|11244.1|11229.1|11244.4|11229.4|11244.1|11229.1|3
1641175450000|2022-01-03 02:04:10|11244.4|11229.4|11244.4|11229.4|11244.4|11229.4|11244.1|11229.1|1
1641175470000|2022-01-03 02:04:30|11244.6|11229.6|11244.1|11229.1|11244.6|11229.6|11244.1|11229.1|0
1641175490000|2022-01-03 02:04:50|11244|11229|11243.5|11228.5|11244|11229|11243.5|11228.5|0
1641175500000|2022-01-03 02:05:00|11243.9|11228.9|11230.9|11205.9|11243.9|11228.9|11227.5|11205.9|6
1641175510000|2022-01-03 02:05:10|11230.7|11205.7|11224.6|11199.6|11233|11205.7|11224.6|11194.8|1
1641175520000|2022-01-03 02:05:20|11224.4|11199.4|11223.4|11198.4|11224.4|11199.4|11223.4|11198.4|1
1641175530000|2022-01-03 02:05:30|11218.9|11203.9|11218.4|11203.4|11218.9|11203.9|11218.4|11203.4|0
1641175540000|2022-01-03 02:05:40|11218.6|11203.6|11218.6|11203.6|11218.6|11203.6|11218.6|11203.6|0
1641175550000|2022-01-03 02:05:50|11218.4|11203.4|11218.4|11203.4|11218.4|11203.4|11218.4|11203.4|1
1641175560000|2022-01-03 02:06:00|11218.6|11203.6|11218.9|11203.9|11218.9|11203.9|11218.6|11203.6|0
1641175580000|2022-01-03 02:06:20|11218.6|11203.6|11218.6|11203.6|11218.6|11203.6|11218.6|11203.6|0
1641175600000|2022-01-03 02:06:40|11241.8|11216.8|11241.8|11216.8|11241.8|11216.8|11241.8|11216.8|8
1641175610000|2022-01-03 02:06:50|11242|11217|11242|11217|11242|11217|11242|11217|1
1641175630000|2022-01-03 02:07:10|11241.6|11216.6|11241.6|11216.6|11241.6|11216.6|11241.6|11216.6|0
1641175640000|2022-01-03 02:07:20|11242.2|11217.2|11242.2|11217.2|11242.2|11217.2|11242.2|11217.2|0
1641175660000|2022-01-03 02:07:40|11241.4|11216.4|11249.6|11234.6|11249.8|11234.8|11241.2|11216.2|6
1641175680000|2022-01-03 02:08:00|11249.3|11234.3|11249.3|11234.3|11249.3|11234.3|11249.3|11234.3|0
1641175720000|2022-01-03 02:08:40|11249.5|11234.5|11249.8|11234.8|11249.8|11234.8|11249.5|11234.5|1
1641175730000|2022-01-03 02:08:50|11248.7|11233.7|11248.7|11233.7|11248.7|11233.7|11248.7|11233.7|2
1641175740000|2022-01-03 02:09:00|11256.5|11231.5|11260.8|11235.8|11260.8|11235.8|11249.3|11231.5|1
1641175750000|2022-01-03 02:09:10|11261.1|11236.1|11257.5|11242.5|11263.5|11243|11257.5|11236.1|0
1641175790000|2022-01-03 02:09:50|11263.1|11238.1|11263.1|11238.1|11263.1|11238.1|11263.1|11238.1|1
1641175800000|2022-01-03 02:10:00|11263.5|11238.5|11263.5|11238.5|11263.5|11238.5|11263.5|11238.5|0
1641175820000|2022-01-03 02:10:20|11274.4|11236.9|11274.8|11237.3|11274.8|11237.3|11274.3|11236.8|1
1641175850000|2022-01-03 02:10:50|11280.9|11243.4|11280.9|11243.4|11280.9|11243.4|11280.9|11243.4|9
1641175860000|2022-01-03 02:11:00|11277.4|11239.9|11279.9|11242.4|11280.7|11243.2|11277.4|11239.9|0
1641175870000|2022-01-03 02:11:10|11280.2|11242.7|11280.2|11242.7|11280.2|11242.7|11280.2|11242.7|0
1641175880000|2022-01-03 02:11:20|11280.7|11243.2|11279.7|11242.2|11280.8|11243.3|11279.7|11242.2|0
1641175900000|2022-01-03 02:11:40|11273|11248|11272.4|11247.4|11278.9|11248.8|11272.2|11240.4|0
1641175910000|2022-01-03 02:11:50|||||||||1
1641175920000|2022-01-03 02:12:00|11273|11248|11273.3|11248.3|11273.3|11248.3|11273|11248|0
1641175930000|2022-01-03 02:12:10|11268|11253|11267.8|11252.8|11268|11253|11267.8|11252.8|0
1641175940000|2022-01-03 02:12:20|11277.6|11262.6|11277.6|11262.6|11277.6|11262.6|11277.6|11262.6|2
1641175950000|2022-01-03 02:12:30|11285.8|11248.3|11282.7|11267.7|11285.8|11267.7|11279.6|11246.2|3
1641175970000|2022-01-03 02:12:50|||||||||1
1641175990000|2022-01-03 02:13:10|11283.1|11268.1|11283.1|11268.1|11283.1|11268.1|11283.1|11268.1|0
1641176000000|2022-01-03 02:13:20|11284.5|11269.5|11285.6|11270.6|11285.6|11270.6|11284.5|11269.5|0
1641176030000|2022-01-03 02:13:50|11286|11271|11290.1|11275.1|11290.1|11275.1|11286|11271|2
1641176050000|2022-01-03 02:14:10|11289.8|11274.8|11289.6|11274.6|11289.8|11274.8|11289.6|11274.6|0
1641176090000|2022-01-03 02:14:50|11300.4|11275.4|11326.3|11311.3|11330.7|11311.3|11300.4|11275.4|19
1641176100000|2022-01-03 02:15:00|11326|11311|11326|11311|11326|11311|11326|11311|0
1641176110000|2022-01-03 02:15:10|11325.5|11310.5|11330.1|11315.1|11330.1|11315.1|11325.5|11310.5|1
1641176120000|2022-01-03 02:15:20|11327.5|11312.5|11327.5|11312.5|11327.5|11312.5|11327.5|11312.5|3
1641176160000|2022-01-03 02:16:00|11323.9|11308.9|11328.5|11291|11328.5|11308.9|11323.9|11289.6|3
1641176180000|2022-01-03 02:16:20|11323.1|11298.1|11323.4|11298.4|11323.4|11298.4|11323.1|11298.1|1
1641176190000|2022-01-03 02:16:30|11323.6|11298.6|11320.3|11305.3|11323.6|11305.6|11320.3|11298.6|0
1641176220000|2022-01-03 02:17:00|11320|11305|11319|11304|11320|11305|11319|11304|0
1641176230000|2022-01-03 02:17:10|11313.3|11288.3|11309.2|11271.7|11313.3|11288.3|11309.2|11271.7|3
1641176240000|2022-01-03 02:17:20|11309.5|11272|11308.1|11293.1|11309.5|11293.1|11308.1|11272|5
1641176250000|2022-01-03 02:17:30|11308.4|11293.4|11308.1|11293.1|11308.6|11293.6|11308.1|11293.1|0
1641176260000|2022-01-03 02:17:40|11310.6|11295.6|11308.1|11293.1|11310.6|11295.6|11308.1|11293.1|6
1641176280000|2022-01-03 02:18:00|11309.2|11271.7|11303.3|11278.3|11309.2|11278.3|11303.3|11271|1
1641176290000|2022-01-03 02:18:10|11303.1|11278.1|11302.8|11277.8|11303.1|11278.1|11302.8|11277.8|0
1641176310000|2022-01-03 02:18:30|11301.3|11276.3|11301.3|11276.3|11301.3|11276.3|11301.3|11276.3|0
1641176330000|2022-01-03 02:18:50|11296.3|11281.3|11305.4|11267.9|11306|11282.3|11296.3|11267.9|1
1641176340000|2022-01-03 02:19:00|11304.9|11267.4|11300.8|11275.8|11304.9|11281.3|11296.3|11267.4|0
1641176350000|2022-01-03 02:19:10|11300.6|11275.6|11304.9|11267.4|11304.9|11275.6|11300.6|11267.4|0
1641176360000|2022-01-03 02:19:20|11299.2|11274.2|11298.7|11273.7|11299.2|11274.2|11298.7|11273.7|1
1641176370000|2022-01-03 02:19:30|11299|11274|11298.7|11273.7|11304.7|11274|11298.7|11266.9|0
1641176400000|2022-01-03 02:20:00|11297.8|11272.8|11297.8|11272.8|11297.8|11272.8|11297.8|11272.8|0
1641176410000|2022-01-03 02:20:10|11297.3|11272.3|11296.8|11271.8|11297.3|11272.3|11296.8|11271.8|0
1641176420000|2022-01-03 02:20:20|11296.6|11271.6|11291.3|11276.3|11302.3|11282.3|11291.1|11270.6|2
1641176430000|2022-01-03 02:20:30|11291|11276|11297.8|11272.8|11297.8|11276.3|11290.7|11269.8|2
1641176440000|2022-01-03 02:20:40|11296.9|11271.9|11296.1|11271.1|11296.9|11271.9|11295.8|11270.8|0
1641176450000|2022-01-03 02:20:50|11296.3|11271.3|11298.3|11273.3|11298.3|11273.3|11296.3|11271.3|1
1641176460000|2022-01-03 02:21:00|11292.8|11277.8|11287.9|11272.9|11297.4|11282.4|11287.9|11269.9|1
1641176470000|2022-01-03 02:21:10|11287.2|11272.2|11287.4|11272.4|11287.4|11272.4|11286.9|11271.9|0
1641176480000|2022-01-03 02:21:20|11287.7|11272.7|11296.2|11271.2|11296.2|11276.7|11287.2|11270.7|1
1641176490000|2022-01-03 02:21:30|11292.8|11277.8|11292.4|11277.4|11296.4|11277.8|11291.1|11270.2|0
1641176500000|2022-01-03 02:21:40|11292.3|11277.3|11292.4|11277.4|11292.7|11277.7|11292.3|11277.3|0
1641176510000|2022-01-03 02:21:50|11296.3|11271.3|11295.9|11270.9|11296.3|11277.3|11292.3|11270.9|1
1641176520000|2022-01-03 02:22:00|11292.4|11277.4|11292.4|11277.4|11297.7|11281.4|11291.5|11269.6|1
1641176530000|2022-01-03 02:22:10|11287.9|11272.9|11289.9|11274.9|11289.9|11274.9|11287.9|11272.9|0
1641176540000|2022-01-03 02:22:20|11289.4|11274.4|11288.7|11273.7|11289.4|11274.4|11288.4|11273.4|0
1641176550000|2022-01-03 02:22:30|11288.9|11273.9|11288.9|11273.9|11289.4|11274.4|11288.9|11273.9|0
1641176580000|2022-01-03 02:23:00|11287.9|11272.9|11288.9|11273.9|11288.9|11273.9|11287.9|11272.9|0
1641176590000|2022-01-03 02:23:10|11288.6|11273.6|11288.4|11273.4|11288.6|11273.6|11288.4|11273.4|0
1641176630000|2022-01-03 02:23:50|11288.6|11273.6|11288.9|11273.9|11288.9|11273.9|11288.6|11273.6|1
1641176640000|2022-01-03 02:24:00|11287.9|11272.9|11292.9|11277.9|11292.9|11277.9|11287.3|11272.3|0
1641176650000|2022-01-03 02:24:10|11290.1|11275.1|11287.4|11272.4|11290.1|11275.1|11287.4|11272.4|0
1641176660000|2022-01-03 02:24:20|11286.4|11271.4|11285.9|11270.9|11286.4|11271.4|11285.9|11270.9|0
1641176690000|2022-01-03 02:24:50|11285.6|11270.6|11285.4|11270.4|11285.6|11270.6|11285.4|11270.4|0
1641176750000|2022-01-03 02:25:50|11284.4|11269.4|11282.9|11267.9|11284.4|11269.4|11282.9|11267.9|1
1641176760000|2022-01-03 02:26:00|11280.7|11265.7|11284.4|11259.4|11284.4|11265.7|11280.7|11257.4|1
1641176770000|2022-01-03 02:26:10|11284.9|11259.9|11284.7|11259.7|11284.9|11259.9|11284.4|11259.4|0
1641176790000|2022-01-03 02:26:30|11285.1|11260.1|11282.6|11245.1|11287.7|11265.1|11279.4|11245.1|0
1641176800000|2022-01-03 02:26:40|11283.4|11245.9|11292.8|11255.3|11292.8|11258.9|11283.4|11245.9|5
1641176810000|2022-01-03 02:26:50|11289.4|11264.4|11287.6|11272.6|11289.4|11272.6|11287.2|11264.4|0
1641176820000|2022-01-03 02:27:00|11287.4|11272.4|11287.4|11272.4|11287.4|11272.4|11287.4|11272.4|0
1641176840000|2022-01-03 02:27:20|11291.6|11254.1|11287.4|11272.4|11292.7|11272.4|11284.2|11254.1|0
1641176860000|2022-01-03 02:27:40|11287.9|11272.9|11287.9|11272.9|11287.9|11272.9|11287.9|11272.9|0
1641176870000|2022-01-03 02:27:50|11288.2|11273.2|11288.1|11273.1|11288.4|11273.4|11288.1|11273.1|0
1641176880000|2022-01-03 02:28:00|11287.9|11272.9|11288.2|11273.2|11288.4|11273.4|11287.9|11272.9|0
1641176890000|2022-01-03 02:28:10|11288.4|11273.4|11288.4|11273.4|11288.4|11273.4|11288.4|11273.4|0
1641176900000|2022-01-03 02:28:20|11288.1|11273.1|11288.2|11250.7|11291.1|11273.1|11286.2|11250.7|0
1641176910000|2022-01-03 02:28:30|11287.1|11249.6|11285.2|11270.2|11293.6|11270.9|11285.2|11249.6|0
1641176920000|2022-01-03 02:28:40|11286.1|11271.1|11286.1|11271.1|11286.1|11271.1|11286.1|11271.1|0
1641176990000|2022-01-03 02:29:50|11285.9|11270.9|11288.4|11273.4|11291.9|11273.4|11285.9|11263.5|2
1641177000000|2022-01-03 02:30:00|11288.9|11273.9|11287|11272|11291.9|11273.9|11287|11266.9|0
1641177010000|2022-01-03 02:30:10|11291.4|11266.4|11290.1|11252.6|11291.4|11272.9|11287.9|11252.6|0
1641177140000|2022-01-03 02:32:20|11279.4|11254.4|11280.3|11242.8|11280.3|11254.4|11278.5|11242.8|0
1641177150000|2022-01-03 02:32:30|11279.6|11242.1|11279.6|11242.1|11279.6|11242.1|11279.6|11242.1|0
1641177160000|2022-01-03 02:32:40|11280.6|11243.1|11281.3|11243.8|11281.3|11243.8|11280.6|11243.1|0
1641177300000|2022-01-03 02:35:00|11275.9|11260.9|11275.9|11260.9|11275.9|11260.9|11275.9|11260.9|1
1641177310000|2022-01-03 02:35:10|11276.1|11261.1|11277.1|11252.1|11284.5|11261.1|11275.9|11243.1|0
1641177320000|2022-01-03 02:35:20|11277.9|11252.9|11280.3|11242.8|11283|11260.1|11274.9|11242.6|0
1641177340000|2022-01-03 02:35:40|11280.6|11243.1|11280.8|11243.3|11280.8|11243.3|11280.6|11243.1|0
1641177350000|2022-01-03 02:35:50|11280.3|11242.8|11280.8|11243.3|11280.8|11243.3|11279.8|11242.3|0
1641177390000|2022-01-03 02:36:30|11280.5|11243|11273.5|11258.5|11280.5|11259.1|11272.4|11242.8|0
1641177400000|2022-01-03 02:36:40|11272.9|11257.9|11272.9|11257.9|11272.9|11257.9|11272.9|11257.9|0
1641177470000|2022-01-03 02:37:50|11272.3|11257.3|11272.5|11257.5|11273.4|11258.4|11271.9|11256.9|0
1641177480000|2022-01-03 02:38:00|11271.9|11256.9|11273.1|11235.6|11274.1|11256.9|11269.4|11235.6|3
1641177490000|2022-01-03 02:38:10|11273.6|11236.1|11273.1|11235.6|11273.6|11236.1|11273.1|11235.6|0
1641177510000|2022-01-03 02:38:30|11274.1|11236.6|11274.1|11236.6|11274.1|11236.6|11274.1|11236.6|0
1641177520000|2022-01-03 02:38:40|11274.4|11236.9|11275.6|11238.1|11275.6|11238.1|11274.4|11236.9|0
1641177530000|2022-01-03 02:38:50|11269.6|11244.6|11269.6|11244.6|11269.6|11244.6|11269.6|11244.6|0
1641177540000|2022-01-03 02:39:00|11269.9|11244.9|11269.9|11244.9|11269.9|11244.9|11269.9|11244.9|0
1641177650000|2022-01-03 02:40:50|11263.4|11238.4|11273.1|11235.6|11273.1|11238.4|11263.4|11234.3|4
1641177660000|2022-01-03 02:41:00|11273.6|11236.1|11273.6|11236.1|11273.6|11236.1|11273.6|11236.1|0
1641177670000|2022-01-03 02:41:10|11274.1|11236.6|11274.1|11236.6|11274.1|11236.6|11274.1|11236.6|0
1641177680000|2022-01-03 02:41:20|11273.8|11236.3|11273.6|11236.1|11273.8|11236.3|11273.6|11236.1|0
1641177700000|2022-01-03 02:41:40|11267.8|11242.8|11268.6|11243.6|11268.6|11243.6|11267.8|11242.8|0
1641177710000|2022-01-03 02:41:50|11268.8|11243.8|11268.6|11243.6|11274.3|11243.8|11268.3|11236.8|0
1641177790000|2022-01-03 02:43:10|11268.8|11243.8|11278.1|11240.6|11278.6|11243.8|11268.8|11238.7|1
1641177800000|2022-01-03 02:43:20|11272.8|11247.8|11272.8|11247.8|11278.5|11248.3|11272.8|11241|0
1641177820000|2022-01-03 02:43:40|11272.1|11247.1|11272.7|11247.7|11272.7|11247.7|11272.1|11247.1|1
1641177840000|2022-01-03 02:44:00|11273.3|11248.3|11268.3|11253.3|11273.3|11253.3|11268.1|11248.3|0
1641177850000|2022-01-03 02:44:10|11268.6|11253.6|11270.3|11255.3|11270.3|11255.3|11268.6|11253.6|0
1641177880000|2022-01-03 02:44:40|11270.1|11255.1|11269.8|11254.8|11270.1|11255.1|11269.8|11254.8|0
1641177890000|2022-01-03 02:44:50|11271.2|11256.2|11272.1|11247.1|11272.1|11256.2|11270.8|11245.8|1
1641177900000|2022-01-03 02:45:00|11272.3|11247.3|11272.3|11247.3|11272.6|11252.8|11267.8|11247.3|0
1641177910000|2022-01-03 02:45:10|11270.3|11245.3|11271.8|11246.8|11271.8|11246.8|11270.3|11245.3|0
1641178320000|2022-01-03 02:52:00|11273.6|11236.1|11274.6|11237.1|11274.6|11237.1|11273.6|11236.1|0
1641178380000|2022-01-03 02:53:00|11274.8|11237.3|11274.8|11237.3|11274.8|11237.3|11274.8|11237.3|0
1641178390000|2022-01-03 02:53:10|||||||||1
1641178400000|2022-01-03 02:53:20|11274.5|11237|11274.3|11236.8|11274.5|11237|11274.3|11236.8|0
1641178620000|2022-01-03 02:57:00|11274.5|11237|11274.5|11237|11274.5|11237|11274.5|11237|0
1641178770000|2022-01-03 02:59:30|11272.4|11234.9|11272.7|11235.2|11272.7|11235.2|11272.4|11234.9|2
1641178790000|2022-01-03 02:59:50|11271.7|11234.2|11271.7|11234.2|11272.7|11239.1|11263.1|11232.4|0
1641178800000|2022-01-03 03:00:00|11264.9|11239.9|11265|11240|11265.3|11240.3|11264.7|11239.7|0
1641178810000|2022-01-03 03:00:10|11264.8|11239.8|11264.8|11239.8|11264.8|11239.8|11264.8|11239.8|0
1641178820000|2022-01-03 03:00:20|11265|11240|11264|11249|11269|11249|11264|11240|0
1641178830000|2022-01-03 03:00:30|11271.2|11233.7|11267.5|11242.5|11271.4|11246.5|11261.5|11233.2|0
1641178840000|2022-01-03 03:00:40|11268.4|11243.4|11268.3|11243.3|11269.3|11244.3|11268.3|11243.3|0
1641178860000|2022-01-03 03:01:00|11268|11243|11268|11243|11268|11243|11268|11243|0
1641178870000|2022-01-03 03:01:10|11272.4|11234.9|11267|11242|11272.7|11242|11267|11234.9|0
1641178930000|2022-01-03 03:02:10|11267.3|11242.3|11267.3|11242.3|11267.3|11242.3|11267.3|11242.3|0
1641178940000|2022-01-03 03:02:20|11267.8|11242.8|11267.8|11242.8|11267.8|11242.8|11267.8|11242.8|0
1641178970000|2022-01-03 03:02:50|11268.3|11243.3|11268.3|11243.3|11268.3|11243.3|11268.3|11243.3|0
1641178990000|2022-01-03 03:03:10|11268.2|11243.2|11267.7|11242.7|11268.2|11243.2|11267.7|11242.7|0
1641179000000|2022-01-03 03:03:20|11267.2|11242.2|11267|11242|11267.5|11242.5|11266.5|11241.5|0
1641179010000|2022-01-03 03:03:30|11267.3|11242.3|11266.7|11241.7|11267.3|11242.3|11266.2|11241.2|0
1641179020000|2022-01-03 03:03:40|11266.5|11241.5|11266.5|11241.5|11266.5|11241.5|11266.5|11241.5|0
1641179400000|2022-01-03 03:10:00|11263.5|11248.5|11265.5|11250.5|11265.5|11250.5|11263.5|11248.5|0
1641179410000|2022-01-03 03:10:10|11265.8|11250.8|11266|11251|11266.5|11251.5|11265.8|11250.8|0
1641179420000|2022-01-03 03:10:20|11263.4|11248.4|11267.5|11242.5|11267.5|11248.4|11260.3|11242|1
1641179520000|2022-01-03 03:12:00|11262|11247|11262|11247|11262|11247|11262|11247|0
1641179530000|2022-01-03 03:12:10|11261.7|11246.7|11261.5|11246.5|11261.7|11246.7|11261.5|11246.5|0
1641179550000|2022-01-03 03:12:30|11270.5|11233|11263.1|11238.1|11270.5|11238.1|11263.1|11232.4|0
1641179560000|2022-01-03 03:12:40|11263.7|11238.7|11263.2|11238.2|11263.7|11238.7|11262.6|11237.6|0
1641179570000|2022-01-03 03:12:50|11262.9|11237.9|11262.7|11237.7|11262.9|11237.9|11262.7|11237.7|0
1641179710000|2022-01-03 03:15:10|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|0
1641179720000|2022-01-03 03:15:20|11257.9|11242.9|11255.2|11240.2|11257.9|11242.9|11255.2|11240.2|0
1641179730000|2022-01-03 03:15:30|11254.9|11239.9|11254.2|11239.2|11254.9|11239.9|11254.2|11239.2|0
1641179790000|2022-01-03 03:16:30|11253.9|11238.9|11253.7|11238.7|11253.9|11238.9|11253.7|11238.7|1
1641179840000|2022-01-03 03:17:20|11253.3|11238.3|11251.1|11236.1|11253.3|11238.3|11251.1|11236.1|1
1641179850000|2022-01-03 03:17:30|11250.1|11235.1|11251.6|11214.1|11251.6|11235.1|11250.1|11214.1|3
1641179860000|2022-01-03 03:17:40|11244.7|11219.7|11245.2|11220.2|11251.4|11220.2|11244.7|11213.9|0
1641179880000|2022-01-03 03:18:00|11244.7|11219.7|11244.7|11219.7|11244.7|11219.7|11244.7|11219.7|0
1641179900000|2022-01-03 03:18:20|11244.9|11219.9|11244.9|11219.9|11244.9|11219.9|11244.9|11219.9|0
1641179910000|2022-01-03 03:18:30|11244.7|11219.7|11244.7|11219.7|11244.7|11219.7|11244.7|11219.7|0
1641180020000|2022-01-03 03:20:20|11245.5|11220.5|11246|11221|11246|11221|11245.5|11220.5|0
1641180030000|2022-01-03 03:20:30|11245|11220|11246.7|11221.7|11246.7|11221.7|11245|11220|0
1641180200000|2022-01-03 03:23:20|11242.8|11227.8|11243.5|11228.5|11243.5|11228.5|11242.8|11227.8|0
1641180210000|2022-01-03 03:23:30|11242.5|11227.5|11241.5|11226.5|11242.5|11227.5|11241.5|11226.5|0
1641180220000|2022-01-03 03:23:40|11241.2|11226.2|11240.7|11225.7|11241.2|11226.2|11240.7|11225.7|0
1641180230000|2022-01-03 03:23:50|11240.2|11225.2|11240.5|11225.5|11240.5|11225.5|11239|11224|3
1641180250000|2022-01-03 03:24:10|11241.2|11226.2|11244.2|11229.2|11244.2|11229.2|11241.2|11226.2|4
1641180300000|2022-01-03 03:25:00|11243.9|11228.9|11243.6|11228.6|11243.9|11228.9|11243.6|11228.6|0
1641180310000|2022-01-03 03:25:10|11243.9|11228.9|11244.1|11229.1|11244.1|11229.1|11243.9|11228.9|0
1641180320000|2022-01-03 03:25:20|11244.6|11229.6|11245.1|11230.1|11245.1|11230.1|11244.6|11229.6|0
1641180430000|2022-01-03 03:27:10|11247.6|11232.6|11247.6|11232.6|11247.6|11232.6|11247.6|11232.6|1
1641180440000|2022-01-03 03:27:20|11249.2|11234.2|11264.4|11226.9|11264.7|11234.2|11249.2|11226.9|2
1641180520000|2022-01-03 03:28:40|11258.9|11233.9|11264.2|11239.2|11267|11239.2|11258.9|11229.5|0
1641180530000|2022-01-03 03:28:50|11263.9|11238.9|11259.1|11244.1|11263.9|11244.2|11259.1|11237.9|0
1641180540000|2022-01-03 03:29:00|11258.9|11243.9|11258.9|11243.9|11259.9|11244.9|11258.9|11243.9|0
1641180550000|2022-01-03 03:29:10|11264.9|11239.9|11268.1|11230.6|11270.2|11240.9|11264.9|11230.6|0
1641180560000|2022-01-03 03:29:20|11269.1|11231.6|11268.1|11230.6|11269.1|11231.6|11268.1|11230.6|0
1641180590000|2022-01-03 03:29:50|11262.4|11237.4|11268.1|11230.6|11268.1|11237.9|11262.4|11230.6|0
1641180610000|2022-01-03 03:30:10|11267.7|11230.2|11267.7|11230.2|11267.7|11230.2|11267.7|11230.2|0
1641181110000|2022-01-03 03:38:30|11261.9|11236.9|11261.9|11236.9|11261.9|11236.9|11261.9|11236.9|0
1641181120000|2022-01-03 03:38:40|11262.1|11237.1|11262.1|11237.1|11262.1|11237.1|11262.1|11237.1|0
1641181390000|2022-01-03 03:43:10|11261.8|11236.8|11259.2|11234.2|11261.8|11236.8|11258.9|11233.9|0
1641181450000|2022-01-03 03:44:10|11259.4|11234.4|11259.4|11234.4|11259.4|11234.4|11259.4|11234.4|0
1641181630000|2022-01-03 03:47:10|11255.8|11240.8|11262.7|11237.7|11262.7|11241.7|11255.8|11237.7|0
1641181650000|2022-01-03 03:47:30|11258|11243|11258|11243|11258|11243|11258|11243|0
1641181660000|2022-01-03 03:47:40|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|0
1641182250000|2022-01-03 03:57:30|11257.6|11242.6|11256.9|11241.9|11257.6|11242.6|11256.9|11241.9|0
1641182260000|2022-01-03 03:57:40|11256.7|11241.7|11256.7|11241.7|11256.7|11241.7|11256.7|11241.7|0
1641182280000|2022-01-03 03:58:00|11256.9|11241.9|11256.9|11241.9|11256.9|11241.9|11256.9|11241.9|0
1641182920000|2022-01-03 04:08:40|11272.9|11235.4|11274.5|11237|11274.5|11237|11272.9|11235.4|2
1641182950000|2022-01-03 04:09:10|11275.9|11238.4|11256.3|11241.3|11275.9|11246.7|11256.3|11238.4|2
1641182970000|2022-01-03 04:09:30|11256.1|11241.1|11256.1|11241.1|11256.1|11241.1|11256.1|11241.1|0
1641183180000|2022-01-03 04:13:00|11255.6|11240.6|11255.6|11240.6|11255.6|11240.6|11255.6|11240.6|1
1641183200000|2022-01-03 04:13:20|11255.3|11240.3|11255.1|11240.1|11255.3|11240.3|11255.1|11240.1|0
1641183230000|2022-01-03 04:13:50|11254.3|11239.3|11253.6|11238.6|11254.3|11239.3|11253.6|11238.6|0
1641183260000|2022-01-03 04:14:20|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|0
1641183350000|2022-01-03 04:15:50|11255.1|11240.1|11254.6|11239.6|11255.1|11240.1|11254.6|11239.6|2
1641183960000|2022-01-03 04:26:00|11256.4|11241.4|11262.6|11247.6|11262.6|11247.6|11256.4|11241.4|4
1641184150000|2022-01-03 04:29:10|11262.1|11247.1|11262.1|11247.1|11262.1|11247.1|11262.1|11247.1|1
1641184520000|2022-01-03 04:35:20|11262.6|11247.6|11262.1|11247.1|11262.6|11247.6|11262.1|11247.1|2
1641185100000|2022-01-03 04:45:00|11261.8|11246.8|11261.6|11246.6|11261.8|11246.8|11261.6|11246.6|0
1641185400000|2022-01-03 04:50:00|11261.5|11246.5|11261.5|11246.5|11261.5|11246.5|11261.5|11246.5|0
1641186790000|2022-01-03 05:13:10|11263|11248|11262.5|11247.5|11263|11248|11262.5|11247.5|1
1641186800000|2022-01-03 05:13:20|11262.2|11247.2|11262|11247|11262.2|11247.2|11262|11247|0
1641187080000|2022-01-03 05:18:00|||||||||1
1641187100000|2022-01-03 05:18:20|||||||||1
1641187160000|2022-01-03 05:19:20|11262.5|11247.5|11262.5|11247.5|11262.5|11247.5|11262.5|11247.5|1
1641187800000|2022-01-03 05:30:00|11261.9|11246.9|11261.5|11246.5|11261.9|11246.9|11261.5|11246.5|0
1641188590000|2022-01-03 05:43:10|11261.4|11246.4|11261.4|11246.4|11261.4|11246.4|11261.4|11246.4|0
1641188700000|2022-01-03 05:45:00|11259.9|11244.9|11256.9|11241.9|11259.9|11244.9|11256.9|11241.9|1
1641188980000|2022-01-03 05:49:40|11257.4|11242.4|11257.4|11242.4|11257.4|11242.4|11257.4|11242.4|0
1641189110000|2022-01-03 05:51:50|||||||||1
1641189140000|2022-01-03 05:52:20|11260.8|11235.8|11261.8|11224.3|11262.5|11235.8|11260.8|11224.3|0
1641189150000|2022-01-03 05:52:30|11261.4|11223.9|11261.4|11223.9|11261.4|11223.9|11261.4|11223.9|0
1641189220000|2022-01-03 05:53:40|11261.8|11224.3|11261.8|11224.3|11261.8|11224.3|11261.8|11224.3|0
1641189390000|2022-01-03 05:56:30|11262.4|11224.9|11262.4|11224.9|11262.4|11224.9|11262.4|11224.9|0
1641189400000|2022-01-03 05:56:40|11262.8|11225.3|11262.8|11225.3|11262.8|11225.3|11262.8|11225.3|0
1641189640000|2022-01-03 06:00:40|11256|11231|11255.9|11230.9|11256|11231|11255.9|11230.9|1
1641189650000|2022-01-03 06:00:50|11256.4|11231.4|11255.8|11230.8|11256.4|11231.4|11255.8|11230.8|0
1641189660000|2022-01-03 06:01:00|11255.4|11230.4|11255.4|11230.4|11255.4|11230.4|11255.4|11230.4|0
1641189960000|2022-01-03 06:06:00|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|11255.3|11230.3|0
1641190680000|2022-01-03 06:18:00|11254.8|11229.8|11258|11233|11258.3|11233.3|11254.8|11229.8|0
1641190690000|2022-01-03 06:18:10|11257.8|11232.8|11256.5|11231.5|11263.5|11233.3|11256.5|11225|0
1641190700000|2022-01-03 06:18:20|11263.4|11225.9|11263.3|11225.8|11263.4|11230.8|11255.8|11225|0
1641190710000|2022-01-03 06:18:30|11263.1|11225.6|11263.1|11225.6|11263.1|11225.6|11263.1|11225.6|0
1641190720000|2022-01-03 06:18:40|11263.3|11225.8|11263.3|11225.8|11263.3|11225.8|11263.3|11225.8|0
1641191080000|2022-01-03 06:24:40|11257.2|11232.2|11256.5|11231.5|11257.2|11232.2|11256.5|11231.5|1
1641191160000|2022-01-03 06:26:00|11263.9|11226.4|11264.8|11227.3|11264.8|11227.3|11263.9|11226.4|0
1641191190000|2022-01-03 06:26:30|11265.9|11228.4|11265.9|11228.4|11265.9|11228.4|11265.9|11228.4|0
1641191390000|2022-01-03 06:29:50|11262.1|11237.1|11258.6|11243.6|11262.1|11243.6|11258.2|11237.1|0
1641191410000|2022-01-03 06:30:10|11257.6|11242.6|11258.1|11243.1|11258.1|11243.1|11252.6|11237.6|1
1641191430000|2022-01-03 06:30:30|11259.6|11244.6|11259.6|11244.6|11259.6|11244.6|11259.6|11244.6|0
1641191440000|2022-01-03 06:30:40|11257.4|11242.4|11257.4|11242.4|11257.4|11242.4|11257.4|11242.4|0
1641191450000|2022-01-03 06:30:50|11255.4|11240.4|11255.1|11240.1|11255.4|11240.4|11255.1|11240.1|1
1641191460000|2022-01-03 06:31:00|||||||||4
1641191480000|2022-01-03 06:31:20|11256.5|11241.5|11258.1|11243.1|11258.1|11243.1|11256.5|11241.5|1
1641191490000|2022-01-03 06:31:30|11255.6|11240.6|11253.6|11238.6|11255.6|11240.6|11253.6|11238.6|0
1641191520000|2022-01-03 06:32:00|||||||||4
1641191530000|2022-01-03 06:32:10|||||||||2
1641191580000|2022-01-03 06:33:00|||||||||4
1641191640000|2022-01-03 06:34:00|||||||||4
1641191650000|2022-01-03 06:34:10|11253.4|11238.4|11253.4|11238.4|11253.4|11238.4|11253.4|11238.4|0
1641191670000|2022-01-03 06:34:30|11253.6|11238.6|11253.6|11238.6|11253.6|11238.6|11253.6|11238.6|0
1641191680000|2022-01-03 06:34:40|11260.3|11245.3|11260|11245|11260.3|11245.3|11259.8|11244.8|1
1641191690000|2022-01-03 06:34:50|11259.3|11244.3|11259.1|11244.1|11259.6|11244.6|11259.1|11244.1|0
1641191710000|2022-01-03 06:35:10|11258.8|11243.8|11258.8|11243.8|11258.8|11243.8|11258.8|11243.8|0
1641191720000|2022-01-03 06:35:20|11259.4|11244.4|11259.3|11244.3|11259.6|11244.6|11259.3|11244.3|0
1641191950000|2022-01-03 06:39:10|11259.6|11244.6|11259.6|11244.6|11259.6|11244.6|11259.6|11244.6|0
1641192060000|2022-01-03 06:41:00|11261.6|11246.6|11261.6|11246.6|11261.6|11246.6|11261.6|11246.6|0
1641192070000|2022-01-03 06:41:10|11262.1|11247.1|11262.1|11247.1|11262.1|11247.1|11262.1|11247.1|0
1641192220000|2022-01-03 06:43:40|11262|11247|11262|11247|11262|11247|11262|11247|0
1641192250000|2022-01-03 06:44:10|11267.8|11252.8|11267.8|11252.8|11267.8|11252.8|11267.8|11252.8|2
1641192400000|2022-01-03 06:46:40|11264.8|11249.8|11262.5|11247.5|11264.8|11249.8|11262.3|11247.3|0
1641192410000|2022-01-03 06:46:50|11262.8|11247.8|11262.5|11247.5|11262.8|11247.8|11262.5|11247.5|0
1641192480000|2022-01-03 06:48:00|11263.1|11248.1|11263.3|11248.3|11263.3|11248.3|11263.1|11248.1|0
1641192510000|2022-01-03 06:48:30|11264.4|11249.4|11265.8|11250.8|11265.8|11250.8|11264.4|11249.4|0
1641192520000|2022-01-03 06:48:40|11263.9|11248.9|11261.5|11246.5|11263.9|11248.9|11261.5|11246.5|0
1641192840000|2022-01-03 06:54:00|11261.8|11246.8|11261.8|11246.8|11261.8|11246.8|11261.8|11246.8|2
1641193000000|2022-01-03 06:56:40|11262.3|11247.3|11261.8|11246.8|11262.3|11247.3|11261.8|11246.8|3
1641193080000|2022-01-03 06:58:00|11262.3|11247.3|11261.5|11246.5|11262.3|11247.3|11261.5|11246.5|0
1641193090000|2022-01-03 06:58:10|11261.3|11246.3|11261.3|11246.3|11261.3|11246.3|11261.3|11246.3|0
1641193180000|2022-01-03 06:59:40|11261.9|11246.9|11262.3|11247.3|11262.3|11247.3|11261.9|11246.9|0
1641193210000|2022-01-03 07:00:10|11261.8|11246.8|11262.2|11247.2|11262.2|11247.2|11261.8|11246.8|0
1641193230000|2022-01-03 07:00:30|11261.3|11246.3|11261.3|11246.3|11261.3|11246.3|11261.3|11246.3|0
1641193240000|2022-01-03 07:00:40|11262.6|11247.6|11261.5|11246.5|11262.8|11247.8|11261.2|11246.2|2
1641193250000|2022-01-03 07:00:50|11261.7|11246.7|11263.2|11248.2|11263.2|11248.2|11261.5|11246.5|6
1641193260000|2022-01-03 07:01:00|11261.7|11246.7|11261.7|11246.7|11261.7|11246.7|11261.7|11246.7|0
1641193630000|2022-01-03 07:07:10|11262.8|11247.8|11263.4|11248.4|11263.4|11248.4|11262.8|11247.8|0
1641193670000|2022-01-03 07:07:50|11263.7|11248.7|11263.9|11248.9|11263.9|11248.9|11263.7|11248.7|0
1641193680000|2022-01-03 07:08:00|11264.2|11249.2|11255.9|11240.9|11264.2|11249.2|11255.9|11240.9|5
1641193690000|2022-01-03 07:08:10|11254.9|11239.9|11254.4|11239.4|11254.9|11239.9|11254.4|11239.4|0
1641193700000|2022-01-03 07:08:20|11253.4|11238.4|11253.4|11238.4|11253.4|11238.4|11253.4|11238.4|0
1641193710000|2022-01-03 07:08:30|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|11247.8|11232.8|1
1641193720000|2022-01-03 07:08:40|11247.6|11232.6|11247.6|11232.6|11247.6|11232.6|11247.6|11232.6|0
1641193740000|2022-01-03 07:09:00|11247.3|11232.3|11235.9|11220.9|11247.3|11232.3|11235.9|11220.9|1
1641193750000|2022-01-03 07:09:10|11237.4|11222.4|11236.4|11221.4|11237.4|11222.4|11236.4|11221.4|1
1641193800000|2022-01-03 07:10:00|11236.7|11221.7|11236.7|11221.7|11236.7|11221.7|11236.7|11221.7|0
1641193810000|2022-01-03 07:10:10|11236.9|11221.9|11236.9|11221.9|11236.9|11221.9|11236.9|11221.9|0
1641193860000|2022-01-03 07:11:00|11237.2|11222.2|11237.4|11222.4|11237.4|11222.4|11237.2|11222.2|0
1641193920000|2022-01-03 07:12:00|11232.6|11217.6|11225.4|11210.4|11232.6|11217.6|11225.4|11210.4|1
1641193950000|2022-01-03 07:12:30|11221.2|11206.2|11221.2|11206.2|11221.2|11206.2|11221.2|11206.2|1
1641194050000|2022-01-03 07:14:10|11221.4|11206.4|11221.4|11206.4|11221.4|11206.4|11221.4|11206.4|0
1641194160000|2022-01-03 07:16:00|11221.9|11206.9|11222.9|11207.9|11222.9|11207.9|11221.9|11206.9|0
1641194170000|2022-01-03 07:16:10|11223.2|11208.2|11223.2|11208.2|11223.2|11208.2|11223.2|11208.2|0
1641194190000|2022-01-03 07:16:30|11223.4|11208.4|11223.4|11208.4|11223.4|11208.4|11223.4|11208.4|0
1641194220000|2022-01-03 07:17:00|11224.3|11209.3|11229.9|11214.9|11230.9|11215.9|11224.3|11209.3|1
1641194230000|2022-01-03 07:17:10|11230.5|11215.5|11227.7|11212.7|11230.5|11215.5|11226.7|11211.7|1
1641194280000|2022-01-03 07:18:00|11227.9|11212.9|11228.4|11213.4|11228.4|11213.4|11227.9|11212.9|0
1641194340000|2022-01-03 07:19:00|11227|11212|11227.6|11212.6|11227.6|11212.6|11225.1|11210.1|0
1641194380000|2022-01-03 07:19:40|11227.4|11212.4|11227.4|11212.4|11227.4|11212.4|11227.4|11212.4|0
1641194400000|2022-01-03 07:20:00|11226.9|11211.9|11228.7|11213.7|11228.7|11213.7|11226.9|11211.9|0
1641194410000|2022-01-03 07:20:10|11228.9|11213.9|11228.9|11213.9|11228.9|11213.9|11228.9|11213.9|0
1641194460000|2022-01-03 07:21:00|11227.9|11212.9|11227.4|11212.4|11227.9|11212.9|11226.9|11211.9|0
1641194520000|2022-01-03 07:22:00|11226.9|11211.9|11227.9|11212.9|11227.9|11212.9|11226.9|11211.9|0
1641194560000|2022-01-03 07:22:40|11248.7|11211.2|11245.9|11220.9|11250.2|11220.9|11244.2|11211.2|14
1641194580000|2022-01-03 07:23:00|11246.1|11221.1|11246.9|11221.9|11246.9|11221.9|11246.1|11221.1|0
1641194610000|2022-01-03 07:23:30|11242.2|11227.2|11242.2|11227.2|11242.2|11227.2|11242.2|11227.2|0
1641194620000|2022-01-03 07:23:40|11242.4|11227.4|11242.4|11227.4|11242.4|11227.4|11242.4|11227.4|0
1641194640000|2022-01-03 07:24:00|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|0
1641194650000|2022-01-03 07:24:10|11245.4|11230.4|11254.4|11229.4|11254.4|11230.4|11245.4|11229.4|0
1641194700000|2022-01-03 07:25:00|11255.4|11230.4|11255.4|11230.4|11255.4|11230.4|11255.4|11230.4|0
1641194730000|2022-01-03 07:25:30|11254.3|11229.3|11254.3|11229.3|11254.3|11229.3|11254.3|11229.3|0
1641194760000|2022-01-03 07:26:00|11252.8|11227.8|11253.1|11228.1|11253.1|11228.1|11252.8|11227.8|0
1641194820000|2022-01-03 07:27:00|11252.8|11227.8|11253.1|11228.1|11253.1|11228.1|11252.8|11227.8|0
1641194830000|2022-01-03 07:27:10|11253.3|11228.3|11253.3|11228.3|11253.3|11228.3|11253.3|11228.3|0
1641194880000|2022-01-03 07:28:00|11252.8|11227.8|11253.4|11228.4|11253.4|11228.4|11252.8|11227.8|0
1641194890000|2022-01-03 07:28:10|11253.8|11228.8|11253.8|11228.8|11253.8|11228.8|11253.8|11228.8|0
1641194940000|2022-01-03 07:29:00|11252.8|11227.8|11253.6|11228.6|11253.6|11228.6|11252.8|11227.8|0
1641194950000|2022-01-03 07:29:10|11254.3|11229.3|11254.3|11229.3|11254.3|11229.3|11254.3|11229.3|0
1641195000000|2022-01-03 07:30:00|11253.5|11228.5|11253.8|11228.8|11253.8|11228.8|11253.1|11228.1|0
1641195060000|2022-01-03 07:31:00|11252.8|11227.8|11254.3|11229.3|11254.3|11229.3|11252.8|11227.8|0
1641195120000|2022-01-03 07:32:00|11252.8|11227.8|11254.8|11229.8|11254.8|11229.8|11252.8|11227.8|0
1641195180000|2022-01-03 07:33:00|11253.7|11228.7|11253.4|11228.4|11253.7|11228.7|11253.4|11228.4|0
1641195190000|2022-01-03 07:33:10|11253.8|11228.8|11253.8|11228.8|11253.8|11228.8|11253.8|11228.8|0
1641195240000|2022-01-03 07:34:00|11253.2|11228.2|11253.3|11228.3|11253.3|11228.3|11252.8|11227.8|0
1641195250000|2022-01-03 07:34:10|11253.8|11228.8|11253.8|11228.8|11253.8|11228.8|11253.8|11228.8|0
1641195300000|2022-01-03 07:35:00|11253.2|11228.2|11253.8|11228.8|11253.8|11228.8|11253.2|11228.2|0
1641195360000|2022-01-03 07:36:00|11253.2|11228.2|11253.8|11228.8|11253.8|11228.8|11253.2|11228.2|0
1641195420000|2022-01-03 07:37:00|11253.2|11228.2|11253.8|11228.8|11253.8|11228.8|11253.2|11228.2|0
1641195480000|2022-01-03 07:38:00|11253.5|11228.5|11253.8|11228.8|11253.8|11228.8|11253.2|11228.2|0
1641195540000|2022-01-03 07:39:00|11253.5|11228.5|11253.8|11228.8|11253.8|11228.8|11253.5|11228.5|0
1641195560000|2022-01-03 07:39:20|||||||||1
1641195600000|2022-01-03 07:40:00|11248.8|11233.8|11249|11234|11249|11234|11248.8|11233.8|0
1641195660000|2022-01-03 07:41:00|11253.2|11228.2|11253.5|11228.5|11253.5|11228.5|11253.2|11228.2|0
1641195700000|2022-01-03 07:41:40|11253.2|11228.2|11247.7|11232.7|11253.2|11232.9|11247.7|11227.4|0
1641195710000|2022-01-03 07:41:50|11249.5|11234.5|11255.3|11230.3|11255.3|11234.5|11249.5|11230.3|2
1641195720000|2022-01-03 07:42:00|11255.9|11230.9|11256.1|11231.1|11256.1|11231.1|11255.9|11230.9|0
1641195730000|2022-01-03 07:42:10|11255.9|11230.9|11255.9|11230.9|11255.9|11230.9|11255.9|11230.9|0
1641195770000|2022-01-03 07:42:50|11255.8|11230.8|11256.1|11231.1|11256.1|11231.1|11255.8|11230.8|1
1641195780000|2022-01-03 07:43:00|11254.1|11229.1|11255.1|11230.1|11255.1|11230.1|11254.1|11229.1|0
1641195790000|2022-01-03 07:43:10|11254.9|11229.9|11254.9|11229.9|11254.9|11229.9|11254.9|11229.9|0
1641195840000|2022-01-03 07:44:00|11255.1|11230.1|11255.2|11230.2|11255.2|11230.2|11254.8|11229.8|0
1641195850000|2022-01-03 07:44:10|11255.6|11230.6|11255.6|11230.6|11255.6|11230.6|11255.6|11230.6|0
1641195900000|2022-01-03 07:45:00|11255.3|11230.3|11255.9|11230.9|11255.9|11230.9|11255.3|11230.3|0
1641195910000|2022-01-03 07:45:10|11256.1|11231.1|11256.1|11231.1|11256.1|11231.1|11256.1|11231.1|0
1641195960000|2022-01-03 07:46:00|11251.4|11236.4|11251.4|11236.4|11251.4|11236.4|11251.4|11236.4|0
1641195970000|2022-01-03 07:46:10|11251.6|11236.6|11251.6|11236.6|11251.6|11236.6|11251.6|11236.6|0
1641196020000|2022-01-03 07:47:00|11254.1|11229.1|11254.7|11229.7|11254.7|11229.7|11254.1|11229.1|0
1641196030000|2022-01-03 07:47:10|11254.9|11229.9|11254.9|11229.9|11254.9|11229.9|11254.9|11229.9|0
1641196070000|2022-01-03 07:47:50|11254.1|11229.1|11254.4|11229.4|11254.4|11229.4|11254.1|11229.1|0
1641196080000|2022-01-03 07:48:00|11254.8|11229.8|11250.1|11235.1|11254.8|11235.1|11250.1|11229.8|0
1641196090000|2022-01-03 07:48:10|11250.6|11235.6|11255.8|11230.8|11256.1|11235.6|11250.6|11230.8|0
1641196100000|2022-01-03 07:48:20|11256.1|11231.1|11256.1|11231.1|11256.1|11231.1|11256.1|11231.1|0
1641196120000|2022-01-03 07:48:40|11250.5|11235.5|11249.9|11234.9|11250.5|11235.5|11249.9|11234.9|0
1641196140000|2022-01-03 07:49:00|11253.4|11228.4|11255.3|11230.3|11255.3|11230.3|11253.4|11228.4|0
1641196190000|2022-01-03 07:49:50|11255|11230|11254.8|11229.8|11255|11230|11254.8|11229.8|0
1641196200000|2022-01-03 07:50:00|11255.3|11230.3|11255.4|11230.4|11255.4|11230.4|11255.3|11230.3|0
1641196260000|2022-01-03 07:51:00|11253.9|11228.9|11255.1|11230.1|11255.1|11230.1|11253.9|11228.9|0
1641196320000|2022-01-03 07:52:00|11254.5|11229.5|11254.6|11229.6|11254.6|11229.6|11254.1|11229.1|0
1641196330000|2022-01-03 07:52:10|11255.1|11230.1|11255.1|11230.1|11255.1|11230.1|11255.1|11230.1|0
1641196380000|2022-01-03 07:53:00|11254.5|11229.5|11254.6|11229.6|11254.6|11229.6|11254.1|11229.1|0
1641196390000|2022-01-03 07:53:10|11255.1|11230.1|11255.1|11230.1|11255.1|11230.1|11255.1|11230.1|0
1641196440000|2022-01-03 07:54:00|11254.5|11229.5|11254.6|11229.6|11254.6|11229.6|11254.1|11229.1|0
1641196450000|2022-01-03 07:54:10|11255.1|11230.1|11255.1|11230.1|11255.1|11230.1|11255.1|11230.1|0
1641196500000|2022-01-03 07:55:00|11254.5|11229.5|11254.6|11229.6|11254.6|11229.6|11254.1|11229.1|0
1641196510000|2022-01-03 07:55:10|11255.1|11230.1|11255.1|11230.1|11255.1|11230.1|11255.1|11230.1|0
1641196560000|2022-01-03 07:56:00|11254.6|11229.6|11254.9|11229.9|11254.9|11229.9|11254.6|11229.6|0
1641196570000|2022-01-03 07:56:10|11255.1|11230.1|11255.1|11230.1|11255.1|11230.1|11255.1|11230.1|0
1641196620000|2022-01-03 07:57:00|11254.5|11229.5|11254.9|11229.9|11254.9|11229.9|11254.5|11229.5|0
1641196630000|2022-01-03 07:57:10|11255.1|11230.1|11255.1|11230.1|11255.1|11230.1|11255.1|11230.1|0
1641196680000|2022-01-03 07:58:00|11254.5|11229.5|11254.6|11229.6|11254.6|11229.6|11254.5|11229.5|1
1641196690000|2022-01-03 07:58:10|11255.1|11230.1|11255.1|11230.1|11255.1|11230.1|11255.1|11230.1|0
1641196740000|2022-01-03 07:59:00|11255.6|11230.6|11251.4|11236.4|11256.3|11236.6|11251.4|11230.6|1
1641196750000|2022-01-03 07:59:10|11251.6|11236.6|11251.6|11236.6|11251.6|11236.6|11251.6|11236.6|0
1641196800000|2022-01-03 08:00:00|11252.1|11237.1|11252.6|11237.6|11252.6|11237.6|11252.1|11237.1|1
1641196860000|2022-01-03 08:01:00|11253.6|11238.6|11253.6|11238.6|11253.6|11238.6|11253.6|11238.6|0
1641196910000|2022-01-03 08:01:50|11253.3|11238.3|11253.1|11238.1|11253.3|11238.3|11253.1|11238.1|2
1641196920000|2022-01-03 08:02:00|11253.3|11238.3|11253.6|11238.6|11253.6|11238.6|11253.3|11238.3|0
1641196940000|2022-01-03 08:02:20|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|0
1641196980000|2022-01-03 08:03:00|11254.6|11239.6|11255.1|11240.1|11255.1|11240.1|11254.6|11239.6|1
1641196990000|2022-01-03 08:03:10|11255.6|11240.6|11255.6|11240.6|11255.6|11240.6|11255.6|11240.6|0
1641197010000|2022-01-03 08:03:30|11255.3|11240.3|11255.3|11240.3|11255.3|11240.3|11255.3|11240.3|0
1641197040000|2022-01-03 08:04:00|11255.8|11240.8|11255.3|11240.3|11255.8|11240.8|11255.3|11240.3|1
1641197100000|2022-01-03 08:05:00|11255.6|11240.6|11255.8|11240.8|11255.8|11240.8|11255.6|11240.6|0
1641197150000|2022-01-03 08:05:50|11256.1|11241.1|11256.3|11241.3|11256.3|11241.3|11256.1|11241.1|0
1641197160000|2022-01-03 08:06:00|11256.6|11241.6|11256.8|11241.8|11256.8|11241.8|11256.6|11241.6|0
1641197190000|2022-01-03 08:06:30|11263.3|11248.3|11264.1|11249.1|11264.1|11249.1|11263.3|11248.3|2
1641197200000|2022-01-03 08:06:40|11263.8|11248.8|11263.8|11248.8|11263.8|11248.8|11263.8|11248.8|0
1641197220000|2022-01-03 08:07:00|11264.6|11249.6|11264.6|11249.6|11264.6|11249.6|11264.6|11249.6|0
1641197280000|2022-01-03 08:08:00|11265.2|11250.2|11270.6|11255.6|11270.6|11255.6|11265.2|11250.2|1
1641197310000|2022-01-03 08:08:30|11271.3|11256.3|11271.3|11256.3|11271.3|11256.3|11271.3|11256.3|0
1641197340000|2022-01-03 08:09:00|11271.8|11256.8|11272.3|11257.3|11272.3|11257.3|11271.8|11256.8|0
1641197390000|2022-01-03 08:09:50|11270.7|11255.7|11270.8|11255.8|11270.8|11255.8|11269.8|11254.8|1
1641197400000|2022-01-03 08:10:00|11271.8|11256.8|11271.8|11256.8|11271.8|11256.8|11271.8|11256.8|0
1641197460000|2022-01-03 08:11:00|11272.8|11257.8|11272.8|11257.8|11272.8|11257.8|11272.8|11257.8|0
1641197510000|2022-01-03 08:11:50|11269.7|11254.7|11266.1|11251.1|11269.7|11254.7|11266.1|11251.1|7
1641197520000|2022-01-03 08:12:00|11266.3|11251.3|11266.8|11251.8|11266.8|11251.8|11266.3|11251.3|0
1641197580000|2022-01-03 08:13:00|11266.5|11251.5|11266.8|11251.8|11266.8|11251.8|11266.3|11251.3|0
1641197640000|2022-01-03 08:14:00|11266.5|11251.5|11266.5|11251.5|11266.5|11251.5|11266.3|11251.3|0
1641197650000|2022-01-03 08:14:10|11266.8|11251.8|11266.8|11251.8|11266.8|11251.8|11266.8|11251.8|0
1641197670000|2022-01-03 08:14:30|11267.3|11252.3|11267.3|11252.3|11267.3|11252.3|11267.3|11252.3|0
1641197700000|2022-01-03 08:15:00|11272.1|11257.1|11274.8|11259.8|11278|11263|11272.1|11257.1|7
1641197710000|2022-01-03 08:15:10|11275.8|11260.8|11276.8|11261.8|11276.8|11261.8|11275.8|11260.8|0
1641197760000|2022-01-03 08:16:00|11277.3|11262.3|11277.3|11262.3|11277.3|11262.3|11277.3|11262.3|0
1641197770000|2022-01-03 08:16:10|11276.6|11261.6|11272.1|11257.1|11276.6|11261.6|11272.1|11257.1|4
1641197780000|2022-01-03 08:16:20|11271.8|11256.8|11271.5|11256.5|11271.8|11256.8|11271.5|11256.5|0
1641197800000|2022-01-03 08:16:40|11273.3|11258.3|11278|11263|11278|11263|11273.3|11258.3|8
1641197820000|2022-01-03 08:17:00|11277.8|11262.8|11292.2|11277.2|11292.2|11277.2|11277.8|11262.8|2
1641197830000|2022-01-03 08:17:10|11303.8|11288.8|11303.8|11288.8|11303.8|11288.8|11303.8|11288.8|2
1641197850000|2022-01-03 08:17:30|11304|11289|11304|11289|11304|11289|11304|11289|0
1641197860000|2022-01-03 08:17:40|||||||||1
1641197880000|2022-01-03 08:18:00|11304.3|11289.3|11304.5|11289.5|11304.5|11289.5|11304.3|11289.3|0
1641197910000|2022-01-03 08:18:30|11302.5|11277.5|11302.5|11277.5|11302.5|11277.5|11302.5|11277.5|3
1641197920000|2022-01-03 08:18:40|11303.5|11278.5|11303.5|11278.5|11303.5|11278.5|11303.5|11278.5|0
1641197930000|2022-01-03 08:18:50|11303|11278|11303.5|11278.5|11303.5|11278.5|11303|11278|0
1641197940000|2022-01-03 08:19:00|11299.1|11284.1|11299.5|11284.5|11299.5|11284.5|11299.1|11284.1|0
1641197980000|2022-01-03 08:19:40|11300.5|11285.5|11300.5|11285.5|11300.5|11285.5|11300.5|11285.5|0
1641198000000|2022-01-03 08:20:00|11301.5|11286.5|11302.3|11287.3|11302.3|11287.3|11301.5|11286.5|0
1641198060000|2022-01-03 08:21:00|11302.6|11287.6|11303.3|11288.3|11303.3|11288.3|11302.6|11287.6|0
1641198120000|2022-01-03 08:22:00|11303.5|11288.5|11304.5|11289.5|11304.5|11289.5|11303.5|11288.5|0
1641198160000|2022-01-03 08:22:40|11304.3|11289.3|11299|11284|11304.3|11289.3|11298|11283|2
1641198180000|2022-01-03 08:23:00|11299.4|11284.4|11301.5|11286.5|11301.5|11286.5|11299.4|11284.4|0
1641198240000|2022-01-03 08:24:00|11302.1|11287.1|11303.1|11288.1|11303.1|11288.1|11302.1|11287.1|0
1641198290000|2022-01-03 08:24:50|11300.6|11285.6|11300.6|11285.6|11300.6|11285.6|11300.6|11285.6|1
1641198300000|2022-01-03 08:25:00|11298.1|11283.1|11298.6|11283.6|11298.6|11283.6|11298.1|11283.1|0
1641198320000|2022-01-03 08:25:20|11300.3|11285.3|11300.3|11285.3|11300.3|11285.3|11300.3|11285.3|0
1641198330000|2022-01-03 08:25:30|11300.1|11285.1|11300.1|11285.1|11300.1|11285.1|11300.1|11285.1|0
1641198340000|2022-01-03 08:25:40|11302.1|11287.1|11302.1|11287.1|11302.1|11287.1|11302.1|11287.1|0
1641198350000|2022-01-03 08:25:50|11300.1|11285.1|11301.9|11286.9|11301.9|11286.9|11300.1|11285.1|0
1641198360000|2022-01-03 08:26:00|11302.1|11287.1|11303.2|11288.2|11303.2|11288.2|11302.1|11287.1|0
1641198380000|2022-01-03 08:26:20|11301.7|11286.7|11301.7|11286.7|11301.7|11286.7|11301.7|11286.7|1
1641198390000|2022-01-03 08:26:30|11301.5|11286.5|11301.5|11286.5|11301.5|11286.5|11301.5|11286.5|0
1641198410000|2022-01-03 08:26:50|11300.7|11285.7|11300.8|11285.8|11302.2|11287.2|11299.8|11284.8|0
1641198420000|2022-01-03 08:27:00|11301.3|11286.3|11301.3|11286.3|11301.3|11286.3|11301.3|11286.3|0
1641198440000|2022-01-03 08:27:20|11301.6|11286.6|11301.7|11286.7|11302.3|11287.3|11301.6|11286.6|0
1641198450000|2022-01-03 08:27:30|11301.3|11286.3|11301.3|11286.3|11301.3|11286.3|11301.3|11286.3|0
1641198460000|2022-01-03 08:27:40|11301.6|11286.6|11301.8|11286.8|11302.3|11287.3|11301.6|11286.6|0
1641198470000|2022-01-03 08:27:50|11302.9|11287.9|11304.2|11289.2|11304.2|11289.2|11301.3|11286.3|0
1641198480000|2022-01-03 08:28:00|11304.5|11289.5|11305.7|11290.7|11305.7|11290.7|11304.5|11289.5|0
1641198490000|2022-01-03 08:28:10|11306|11291|11305.2|11290.2|11306.2|11291.2|11305.2|11290.2|0
1641198500000|2022-01-03 08:28:20|11304.9|11289.9|11304.5|11289.5|11304.9|11289.9|11304.5|11289.5|0
1641198540000|2022-01-03 08:29:00|11299.5|11284.5|11303|11288|11303|11288|11299.5|11284.5|0
1641198550000|2022-01-03 08:29:10|11303.9|11288.9|11306.4|11291.4|11306.4|11291.4|11303.9|11288.9|0
1641198560000|2022-01-03 08:29:20|11304.7|11289.7|11303.7|11288.7|11304.7|11289.7|11303|11288|0
1641198570000|2022-01-03 08:29:30|11300.2|11285.2|11301.7|11286.7|11302.5|11287.5|11299.7|11284.7|2
1641198580000|2022-01-03 08:29:40|11302.6|11287.6|11302|11287|11303.1|11288.1|11302|11287|0
1641198590000|2022-01-03 08:29:50|11302.2|11287.2|11304.2|11289.2|11304.2|11289.2|11302.2|11287.2|2
1641198600000|2022-01-03 08:30:00|11304.5|11289.5|11304.5|11289.5|11304.5|11289.5|11304.5|11289.5|0
1641198610000|2022-01-03 08:30:10|11304.2|11289.2|11304.2|11289.2|11304.2|11289.2|11304.2|11289.2|0
1641198650000|2022-01-03 08:30:50|11301.4|11286.4|11299.5|11284.5|11301.4|11286.4|11298.6|11283.6|1
1641198660000|2022-01-03 08:31:00|11298.8|11283.8|11298.8|11283.8|11298.8|11283.8|11298.8|11283.8|1
1641198700000|2022-01-03 08:31:40|11299.6|11284.6|11300.1|11285.1|11300.1|11285.1|11299.6|11284.6|0
1641198720000|2022-01-03 08:32:00|11300.6|11285.6|11301.1|11286.1|11301.1|11286.1|11300.6|11285.6|0
1641198760000|2022-01-03 08:32:40|11301.9|11286.9|11303.1|11288.1|11303.1|11288.1|11301.9|11286.9|0
1641198770000|2022-01-03 08:32:50|11305|11290|11305|11290|11305|11290|11305|11290|0
1641198780000|2022-01-03 08:33:00|11305.5|11290.5|11305.5|11290.5|11305.5|11290.5|11305.5|11290.5|0
1641198840000|2022-01-03 08:34:00|11306|11291|11303.8|11288.8|11306|11291|11303.7|11288.7|1
1641198850000|2022-01-03 08:34:10|11304|11289|11304|11289|11304|11289|11304|11289|0
1641198870000|2022-01-03 08:34:30|11304.3|11289.3|11304.3|11289.3|11304.3|11289.3|11304.3|11289.3|0
1641198880000|2022-01-03 08:34:40|11304.8|11289.8|11305.1|11290.1|11305.1|11290.1|11304.8|11289.8|0
1641198910000|2022-01-03 08:35:10|11305.3|11290.3|11309|11294|11309|11294|11305.3|11290.3|0
1641198920000|2022-01-03 08:35:20|11308.8|11293.8|11306.8|11291.8|11308.8|11293.8|11306.8|11291.8|1
1641198930000|2022-01-03 08:35:30|11307.1|11292.1|11308|11293|11308|11293|11307.1|11292.1|0
1641198940000|2022-01-03 08:35:40|11308.3|11293.3|11308.5|11293.5|11308.5|11293.5|11308.3|11293.3|0
1641198950000|2022-01-03 08:35:50|11308|11293|11307|11292|11308|11293|11307|11292|0
1641198960000|2022-01-03 08:36:00|11307.5|11292.5|11308|11293|11308|11293|11307.5|11292.5|0
1641198980000|2022-01-03 08:36:20|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|0
1641198990000|2022-01-03 08:36:30|11305|11290|11305|11290|11305|11290|11305|11290|0
1641199020000|2022-01-03 08:37:00|11304.1|11289.1|11303.9|11288.9|11304.1|11289.1|11303.9|11288.9|0
1641199040000|2022-01-03 08:37:20|11301.9|11286.9|11301.9|11286.9|11301.9|11286.9|11301.9|11286.9|15
1641199070000|2022-01-03 08:37:50|11300.2|11285.2|11300.9|11285.9|11300.9|11285.9|11300.2|11285.2|0
1641199100000|2022-01-03 08:38:20|11300.2|11285.2|11300.2|11285.2|11300.2|11285.2|11300.2|11285.2|3
1641199120000|2022-01-03 08:38:40|11298.2|11283.2|11297.9|11282.9|11299.9|11284.9|11297.9|11282.9|0
1641199130000|2022-01-03 08:38:50|11299.9|11284.9|11299.9|11284.9|11299.9|11284.9|11299.9|11284.9|1
1641199210000|2022-01-03 08:40:10|11299.7|11284.7|11299.7|11284.7|11299.9|11284.9|11299.7|11284.7|0
1641199260000|2022-01-03 08:41:00|11299.9|11284.9|11300.2|11285.2|11300.2|11285.2|11299.9|11284.9|0
1641199320000|2022-01-03 08:42:00|11300.7|11285.7|11300.7|11285.7|11300.7|11285.7|11300.7|11285.7|0
1641199350000|2022-01-03 08:42:30|11299.4|11284.4|11299.4|11284.4|11299.4|11284.4|11299.4|11284.4|1
1641199400000|2022-01-03 08:43:20|11299.1|11284.1|11298.4|11283.4|11299.1|11284.1|11298.4|11283.4|0
1641199430000|2022-01-03 08:43:50|11294.9|11279.9|11291.7|11276.7|11294.9|11279.9|11291.7|11276.7|8
1641199480000|2022-01-03 08:44:40|11292.3|11277.3|11292.3|11277.3|11292.3|11277.3|11292.3|11277.3|0
1641199500000|2022-01-03 08:45:00|11292.1|11277.1|11298.6|11283.6|11298.6|11283.6|11292.1|11277.1|3
1641199540000|2022-01-03 08:45:40|11298.8|11283.8|11298.8|11283.8|11298.8|11283.8|11298.8|11283.8|0
1641199570000|2022-01-03 08:46:10|||||||||2
1641199740000|2022-01-03 08:49:00|11299.7|11284.7|11306.6|11291.6|11306.6|11291.6|11299.7|11284.7|3
1641199750000|2022-01-03 08:49:10|11307.7|11292.7|11305.9|11290.9|11308.2|11293.2|11305.9|11290.9|0
1641199760000|2022-01-03 08:49:20|11305.3|11290.3|11305.8|11290.8|11307.7|11292.7|11305.1|11290.1|0
1641199770000|2022-01-03 08:49:30|11303|11288|11304.3|11289.3|11304.3|11289.3|11303|11288|0
1641199830000|2022-01-03 08:50:30|11305.6|11290.6|11305.6|11290.6|11305.6|11290.6|11305.6|11290.6|0
1641199840000|2022-01-03 08:50:40|11304.9|11289.9|11305.4|11290.4|11305.4|11290.4|11304.9|11289.9|0
1641199860000|2022-01-03 08:51:00|11304.1|11289.1|11304.1|11289.1|11304.1|11289.1|11304.1|11289.1|0
1641199870000|2022-01-03 08:51:10|11305.6|11290.6|11305.6|11290.6|11305.6|11290.6|11305.6|11290.6|0
1641199950000|2022-01-03 08:52:30|11310.4|11295.4|11310.2|11295.2|11310.4|11295.4|11309.5|11294.5|1
1641199960000|2022-01-03 08:52:40|11312.4|11297.4|11312.4|11297.4|11312.4|11297.4|11312.4|11297.4|1
1641199980000|2022-01-03 08:53:00|11317.4|11302.4|11317.4|11302.4|11317.4|11302.4|11317.4|11302.4|1
1641200000000|2022-01-03 08:53:20|11319.5|11304.5|11317.9|11302.9|11319.5|11304.5|11316|11301|1
1641200010000|2022-01-03 08:53:30|11319|11304|11321.9|11306.9|11321.9|11306.9|11319|11304|3
1641200020000|2022-01-03 08:53:40|11320.8|11305.8|11317.2|11302.2|11320.8|11305.8|11317.2|11302.2|0
1641200030000|2022-01-03 08:53:50|11317.8|11302.8|11315.2|11300.2|11318|11303|11315.2|11300.2|0
1641200040000|2022-01-03 08:54:00|11315.6|11300.6|11317.8|11302.8|11317.8|11302.8|11315.6|11300.6|0
1641200050000|2022-01-03 08:54:10|11319|11304|11319|11304|11319|11304|11319|11304|0
1641200060000|2022-01-03 08:54:20|11318.5|11303.5|11318.5|11303.5|11318.5|11303.5|11318.5|11303.5|0
1641200070000|2022-01-03 08:54:30|11318|11303|11318|11303|11318|11303|11318|11303|0
1641200130000|2022-01-03 08:55:30|11317|11302|11317|11302|11317|11302|11317|11302|0
1641200150000|2022-01-03 08:55:50|11314.2|11299.2|11316.2|11301.2|11316.2|11301.2|11314.2|11299.2|0
1641200190000|2022-01-03 08:56:30|11314.2|11299.2|11316.5|11301.5|11316.5|11301.5|11314.2|11299.2|0
1641200200000|2022-01-03 08:56:40|11317|11302|11320.3|11305.3|11320.3|11305.3|11317|11302|0
1641200210000|2022-01-03 08:56:50|11317.2|11302.2|11317.2|11302.2|11317.2|11302.2|11317|11302|0
1641200230000|2022-01-03 08:57:10|11316.2|11301.2|11316.5|11301.5|11316.8|11301.8|11316.2|11301.2|0
1641200250000|2022-01-03 08:57:30|11317.1|11302.1|11323.7|11308.7|11326.1|11311.1|11317.1|11302.1|5
1641200260000|2022-01-03 08:57:40|11322.1|11307.1|11322.1|11307.1|11322.1|11307.1|11322.1|11307.1|0
1641200270000|2022-01-03 08:57:50|11323.9|11308.9|11323.9|11308.9|11323.9|11308.9|11323.9|11308.9|0
1641200320000|2022-01-03 08:58:40|11327|11312|11325.4|11310.4|11330|11315|11324|11309|10
1641200330000|2022-01-03 08:58:50|11327.9|11312.9|11327.2|11312.2|11329.4|11314.4|11327.2|11312.2|0
1641200340000|2022-01-03 08:59:00|11327.4|11312.4|11325.3|11310.3|11327.4|11312.4|11325.3|11310.3|0
1641200350000|2022-01-03 08:59:10|11325.7|11310.7|11325.7|11310.7|11325.7|11310.7|11325.7|11310.7|0
1641200410000|2022-01-03 09:00:10|11323.7|11308.7|11323.7|11308.7|11323.7|11308.7|11323.7|11308.7|0
1641200430000|2022-01-03 09:00:30|11323.5|11308.5|11323.5|11308.5|11323.5|11308.5|11323.5|11308.5|0
1641200470000|2022-01-03 09:01:10|11323.7|11308.7|11323.7|11308.7|11323.7|11308.7|11323.7|11308.7|0
1641200510000|2022-01-03 09:01:50|11323.5|11308.5|11316.7|11301.7|11323.5|11308.5|11316.7|11301.7|1
1641200520000|2022-01-03 09:02:00|11317.5|11302.5|11317.5|11302.5|11317.5|11302.5|11317.5|11302.5|0
1641200530000|2022-01-03 09:02:10|11318|11303|11322.2|11307.2|11322.2|11307.2|11318|11303|1
1641200540000|2022-01-03 09:02:20|11321.6|11306.6|11320.2|11305.2|11321.6|11306.6|11319.4|11304.4|0
1641200550000|2022-01-03 09:02:30|11319.3|11304.3|11319.3|11304.3|11319.3|11304.3|11319.3|11304.3|0
1641200560000|2022-01-03 09:02:40|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|0
1641200580000|2022-01-03 09:03:00|11317.8|11302.8|11317.1|11302.1|11317.8|11302.8|11317.1|11302.1|0
1641200590000|2022-01-03 09:03:10|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|0
1641200660000|2022-01-03 09:04:20|11317.2|11302.2|11317.5|11302.5|11317.5|11302.5|11317.2|11302.2|0
1641200670000|2022-01-03 09:04:30|11318|11303|11319.1|11304.1|11319.1|11304.1|11318|11303|0
1641200700000|2022-01-03 09:05:00|11315.1|11300.1|11308.5|11293.5|11315.1|11300.1|11308.5|11293.5|1
1641200710000|2022-01-03 09:05:10|11308.2|11293.2|11308.2|11293.2|11308.2|11293.2|11308.2|11293.2|0
1641200740000|2022-01-03 09:05:40|11308|11293|11308|11293|11308|11293|11308|11293|0
1641200750000|2022-01-03 09:05:50|11308.2|11293.2|11308.2|11293.2|11308.2|11293.2|11308.2|11293.2|0
1641200760000|2022-01-03 09:06:00|11308.5|11293.5|11308.5|11293.5|11308.5|11293.5|11308.5|11293.5|0
1641200810000|2022-01-03 09:06:50|11302.8|11287.8|11302.8|11287.8|11302.8|11287.8|11302.8|11287.8|5
1641200820000|2022-01-03 09:07:00|11302.6|11287.6|11302.6|11287.6|11302.6|11287.6|11302.6|11287.6|0
1641200880000|2022-01-03 09:08:00|11303.1|11288.1|11305.8|11290.8|11305.8|11290.8|11303.1|11288.1|0
1641200890000|2022-01-03 09:08:10|11306.3|11291.3|11306.1|11291.1|11306.3|11291.3|11306.1|11291.1|0
1641200900000|2022-01-03 09:08:20|11305.8|11290.8|11305.8|11290.8|11305.8|11290.8|11305.8|11290.8|0
1641200910000|2022-01-03 09:08:30|11303.3|11288.3|11303.2|11288.2|11304.3|11289.3|11303.2|11288.2|0
1641200920000|2022-01-03 09:08:40|11303|11288|11300.6|11285.6|11303|11288|11300.6|11285.6|0
1641200940000|2022-01-03 09:09:00|11301.3|11286.3|11301.3|11286.3|11301.3|11286.3|11301.3|11286.3|0
1641201040000|2022-01-03 09:10:40|11303.9|11288.9|11304.9|11289.9|11304.9|11289.9|11303.9|11288.9|0
1641201050000|2022-01-03 09:10:50|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|0
1641201060000|2022-01-03 09:11:00|11305.9|11290.9|11306.2|11291.2|11306.2|11291.2|11305.9|11290.9|0
1641201100000|2022-01-03 09:11:40|11305.3|11290.3|11305.3|11290.3|11305.3|11290.3|11305.3|11290.3|0
1641201130000|2022-01-03 09:12:10|11305.6|11290.6|11305.6|11290.6|11305.6|11290.6|11305.6|11290.6|0
1641201190000|2022-01-03 09:13:10|11305.3|11290.3|11299.8|11284.8|11305.3|11290.3|11299.8|11284.8|0
1641201200000|2022-01-03 09:13:20|11298.3|11283.3|11297|11282|11298.6|11283.6|11297|11282|0
1641201220000|2022-01-03 09:13:40|11296.7|11281.7|11296.7|11281.7|11296.7|11281.7|11296.7|11281.7|0
1641201240000|2022-01-03 09:14:00|11296.5|11281.5|11304.9|11289.9|11304.9|11289.9|11296.5|11281.5|4
1641201250000|2022-01-03 09:14:10|11306.2|11291.2|11306.2|11291.2|11306.2|11291.2|11306.2|11291.2|0
1641201270000|2022-01-03 09:14:30|11306.8|11291.8|11306.8|11291.8|11306.8|11291.8|11306.2|11291.2|0
1641201280000|2022-01-03 09:14:40|11307|11292|11307.5|11292.5|11307.5|11292.5|11307|11292|0
1641201300000|2022-01-03 09:15:00|11307.7|11292.7|11307.7|11292.7|11307.7|11292.7|11307.7|11292.7|0
1641201310000|2022-01-03 09:15:10|11306.3|11291.3|11302.1|11287.1|11306.3|11291.3|11302.1|11287.1|0
1641201320000|2022-01-03 09:15:20|||||||||1
1641201330000|2022-01-03 09:15:30|11304.7|11289.7|11304.7|11289.7|11304.7|11289.7|11304.7|11289.7|0
1641201340000|2022-01-03 09:15:40|11303.5|11288.5|11303.7|11288.7|11303.7|11288.7|11303.5|11288.5|2
1641201580000|2022-01-03 09:19:40|11304.3|11289.3|11304.4|11289.4|11305|11290|11304.3|11289.3|0
1641201600000|2022-01-03 09:20:00|11304.1|11289.1|11304.1|11289.1|11304.1|11289.1|11304.1|11289.1|0
1641201610000|2022-01-03 09:20:10|11303.7|11288.7|11303.7|11288.7|11303.7|11288.7|11303.7|11288.7|0
1641201640000|2022-01-03 09:20:40|11304.1|11289.1|11304.1|11289.1|11304.1|11289.1|11304.1|11289.1|0
1641201690000|2022-01-03 09:21:30|11302.9|11287.9|11302.3|11287.3|11302.9|11287.9|11302.3|11287.3|1
1641201700000|2022-01-03 09:21:40|11303.3|11288.3|11306.4|11291.4|11306.4|11291.4|11303.3|11288.3|2
1641201710000|2022-01-03 09:21:50|11305.9|11290.9|11303.9|11288.9|11305.9|11290.9|11303.1|11288.1|2
1641201720000|2022-01-03 09:22:00|11305|11290|11303.9|11288.9|11305|11290|11303.9|11288.9|0
1641201740000|2022-01-03 09:22:20|11302.2|11287.2|11301.8|11286.8|11302.2|11287.2|11301.8|11286.8|0
1641201840000|2022-01-03 09:24:00|11301.5|11286.5|11301.8|11286.8|11301.8|11286.8|11301.5|11286.5|5
1641201850000|2022-01-03 09:24:10|11301.7|11286.7|11301.7|11286.7|11301.7|11286.7|11301.7|11286.7|0
1641201870000|2022-01-03 09:24:30|11302|11287|11302|11287|11302|11287|11302|11287|0
1641201900000|2022-01-03 09:25:00|11302.2|11287.2|11302|11287|11302.2|11287.2|11302|11287|1
1641201910000|2022-01-03 09:25:10|11300.7|11285.7|11300.7|11285.7|11300.7|11285.7|11300.7|11285.7|0
1641201930000|2022-01-03 09:25:30|11300.5|11285.5|11300.5|11285.5|11300.5|11285.5|11300.5|11285.5|0
1641201980000|2022-01-03 09:26:20|11297.1|11282.1|11297.1|11282.1|11297.1|11282.1|11297.1|11282.1|1
1641202000000|2022-01-03 09:26:40|11298.9|11283.9|11298.9|11283.9|11298.9|11283.9|11298.9|11283.9|0
1641202120000|2022-01-03 09:28:40|11297.1|11282.1|11297.1|11282.1|11297.1|11282.1|11297.1|11282.1|0
1641202140000|2022-01-03 09:29:00|11297.4|11282.4|11298.5|11283.5|11298.5|11283.5|11297.4|11282.4|2
1641202200000|2022-01-03 09:30:00|11297.9|11282.9|11297.4|11282.4|11297.9|11282.9|11297.4|11282.4|0
1641202260000|2022-01-03 09:31:00|11297|11282|11297|11282|11297|11282|11297|11282|0
1641202330000|2022-01-03 09:32:10|11296.7|11281.7|11296.5|11281.5|11296.7|11281.7|11296.5|11281.5|0
1641202400000|2022-01-03 09:33:20|11297.2|11282.2|11297.2|11282.2|11297.2|11282.2|11297.2|11282.2|0
1641202420000|2022-01-03 09:33:40|11299.7|11284.7|11299.7|11284.7|11299.7|11284.7|11299.7|11284.7|2
1641202440000|2022-01-03 09:34:00|11301.2|11286.2|11300.4|11285.4|11301.4|11286.4|11300.1|11285.1|3
1641202470000|2022-01-03 09:34:30|11299.6|11284.6|11298.7|11283.7|11299.6|11284.6|11298.7|11283.7|0
1641202500000|2022-01-03 09:35:00|11299.6|11284.6|11300.7|11285.7|11300.7|11285.7|11299.6|11284.6|5
1641202560000|2022-01-03 09:36:00|11301.9|11286.9|11301.4|11286.4|11301.9|11286.9|11301.4|11286.4|14
1641202590000|2022-01-03 09:36:30|11301.1|11286.1|11299.8|11284.8|11301.1|11286.1|11299.8|11284.8|0
1641202620000|2022-01-03 09:37:00|11299.3|11284.3|11299.3|11284.3|11299.3|11284.3|11299.3|11284.3|0
1641202630000|2022-01-03 09:37:10|11299.9|11284.9|11300.2|11285.2|11300.2|11285.2|11299.9|11284.9|0
1641202640000|2022-01-03 09:37:20|11299.3|11284.3|11298.6|11283.6|11299.3|11284.3|11298.6|11283.6|0
1641202650000|2022-01-03 09:37:30|11298.4|11283.4|11298.4|11283.4|11298.4|11283.4|11298.4|11283.4|0
1641202660000|2022-01-03 09:37:40|11299.2|11284.2|11299.2|11284.2|11299.2|11284.2|11299.2|11284.2|0
1641202690000|2022-01-03 09:38:10|11300.9|11285.9|11300.9|11285.9|11300.9|11285.9|11300.9|11285.9|0
1641202740000|2022-01-03 09:39:00|11301.4|11286.4|11301.9|11286.9|11301.9|11286.9|11301.4|11286.4|10
1641202760000|2022-01-03 09:39:20|11301.6|11286.6|11301.4|11286.4|11301.6|11286.6|11301.4|11286.4|0
1641202860000|2022-01-03 09:41:00|11298.4|11283.4|11298.1|11283.1|11298.4|11283.4|11298.1|11283.1|3
1641202870000|2022-01-03 09:41:10|11297.9|11282.9|11297.9|11282.9|11297.9|11282.9|11297.9|11282.9|0
1641202900000|2022-01-03 09:41:40|11297.6|11282.6|11297.6|11282.6|11297.6|11282.6|11297.6|11282.6|0
1641202910000|2022-01-03 09:41:50|11297.2|11282.2|11296.9|11281.9|11297.2|11282.2|11296.9|11281.9|1
1641202920000|2022-01-03 09:42:00|11295.4|11280.4|11295.4|11280.4|11295.4|11280.4|11295.4|11280.4|1
1641203030000|2022-01-03 09:43:50|11295.9|11280.9|11295.9|11280.9|11295.9|11280.9|11295.9|11280.9|0
1641203040000|2022-01-03 09:44:00|11299.4|11284.4|11301.9|11286.9|11301.9|11286.9|11299.4|11284.4|9
1641203100000|2022-01-03 09:45:00|11298.9|11283.9|11298.9|11283.9|11298.9|11283.9|11298.9|11283.9|1
1641203120000|2022-01-03 09:45:20|11298.3|11283.3|11298.6|11283.6|11298.6|11283.6|11298.3|11283.3|0
1641203170000|2022-01-03 09:46:10|11298.9|11283.9|11298.8|11283.8|11299.1|11284.1|11298.8|11283.8|0
1641203190000|2022-01-03 09:46:30|11298.6|11283.6|11298.6|11283.6|11298.6|11283.6|11298.6|11283.6|0
1641203230000|2022-01-03 09:47:10|11298.9|11283.9|11299.1|11284.1|11299.1|11284.1|11298.9|11283.9|0
1641203240000|2022-01-03 09:47:20|11299.4|11284.4|11299.4|11284.4|11299.4|11284.4|11299.4|11284.4|0
1641203290000|2022-01-03 09:48:10|11300.4|11285.4|11300.4|11285.4|11300.4|11285.4|11300.4|11285.4|0
1641203340000|2022-01-03 09:49:00|11300.9|11285.9|11300.9|11285.9|11300.9|11285.9|11300.9|11285.9|5
1641203400000|2022-01-03 09:50:00|11300.4|11285.4|11300.4|11285.4|11300.4|11285.4|11300.4|11285.4|1
1641203450000|2022-01-03 09:50:50|11301|11286|11301.6|11286.6|11301.6|11286.6|11301|11286|1
1641203460000|2022-01-03 09:51:00|11301.4|11286.4|11301.4|11286.4|11301.4|11286.4|11301.4|11286.4|1
1641203490000|2022-01-03 09:51:30|11301.6|11286.6|11301.9|11286.9|11301.9|11286.9|11301.6|11286.6|2
1641203500000|2022-01-03 09:51:40|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|11302.9|11287.9|12
1641203510000|2022-01-03 09:51:50|11304.4|11289.4|11304.4|11289.4|11304.4|11289.4|11304.4|11289.4|0
1641203520000|2022-01-03 09:52:00|11305.8|11290.8|11307.4|11292.4|11307.4|11292.4|11305.8|11290.8|0
1641203530000|2022-01-03 09:52:10|11309|11294|11310.4|11295.4|11310.6|11295.6|11309|11294|0
1641203540000|2022-01-03 09:52:20|11310.9|11295.9|11313.4|11298.4|11313.4|11298.4|11310.9|11295.9|0
1641203570000|2022-01-03 09:52:50|11313.9|11298.9|11313.9|11298.9|11313.9|11298.9|11313.9|11298.9|0
1641203590000|2022-01-03 09:53:10|11315.2|11300.2|11317.7|11302.7|11317.7|11302.7|11315.2|11300.2|1
1641203640000|2022-01-03 09:54:00|11319.1|11304.1|11321.1|11306.1|11321.1|11306.1|11319.1|11304.1|3
1641203700000|2022-01-03 09:55:00|11319.8|11304.8|11319.8|11304.8|11319.8|11304.8|11319.8|11304.8|0
1641203710000|2022-01-03 09:55:10|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|11318.9|11303.9|0
1641203720000|2022-01-03 09:55:20|11318.3|11303.3|11319.6|11304.6|11319.6|11304.6|11317.4|11302.4|3
1641203750000|2022-01-03 09:55:50|11323.3|11308.3|11323.3|11308.3|11323.3|11308.3|11323.3|11308.3|7
1641203790000|2022-01-03 09:56:30|11327.7|11312.7|11333.2|11318.2|11333.2|11318.2|11327.7|11312.7|2
1641203800000|2022-01-03 09:56:40|11333.6|11318.6|11332.9|11317.9|11333.9|11318.9|11332.9|11317.9|2
1641203810000|2022-01-03 09:56:50|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|0
1641203830000|2022-01-03 09:57:10|11331.6|11306.6|11331.6|11306.6|11331.6|11306.6|11331.6|11306.6|4
1641203880000|2022-01-03 09:58:00|11333.5|11296|11333.5|11296|11333.5|11296|11333.5|11296|0
1641203890000|2022-01-03 09:58:10|11332.1|11294.6|11331.4|11293.9|11332.1|11294.6|11331.4|11293.9|0
1641203920000|2022-01-03 09:58:40|11324.9|11299.9|11324.9|11299.9|11324.9|11299.9|11324.9|11299.9|0
1641203940000|2022-01-03 09:59:00|11325.4|11300.4|11326.6|11301.6|11326.9|11301.9|11325.4|11300.4|0
1641203960000|2022-01-03 09:59:20|11326.4|11301.4|11325.9|11300.9|11326.4|11301.4|11325.9|11300.9|0
1641204000000|2022-01-03 10:00:00|11321.4|11306.4|11325.9|11310.9|11325.9|11310.9|11321.4|11306.4|0
1641204060000|2022-01-03 10:01:00|11328.1|11313.1|11328.1|11313.1|11328.1|11313.1|11328.1|11313.1|2
1641204070000|2022-01-03 10:01:10|11329|11314|11329|11314|11329|11314|11329|11314|0
1641204120000|2022-01-03 10:02:00|11329.2|11314.2|11332.9|11317.9|11332.9|11317.9|11329.2|11314.2|4
1641204130000|2022-01-03 10:02:10|11333.1|11318.1|11333.1|11318.1|11333.1|11318.1|11333.1|11318.1|0
1641204160000|2022-01-03 10:02:40|11329|11314|11329.2|11314.2|11329.2|11314.2|11329|11314|2
1641204190000|2022-01-03 10:03:10|11328.7|11313.7|11329.2|11314.2|11329.2|11314.2|11328.7|11313.7|2
1641204210000|2022-01-03 10:03:30|11329.4|11314.4|11335.1|11320.1|11335.1|11320.1|11329.4|11314.4|2
1641204220000|2022-01-03 10:03:40|11335.3|11320.3|11336.8|11321.8|11336.8|11321.8|11334.8|11319.8|8
1641204230000|2022-01-03 10:03:50|||||||||2
1641204240000|2022-01-03 10:04:00|11336.1|11321.1|11335.8|11320.8|11336.1|11321.1|11335|11320|5
1641204360000|2022-01-03 10:06:00|11331.5|11316.5|11330.9|11315.9|11331.5|11316.5|11330.9|11315.9|2
1641204370000|2022-01-03 10:06:10|11330|11315|11327.3|11312.3|11330|11315|11327|11312|1
1641204380000|2022-01-03 10:06:20|11327|11312|11327.8|11312.8|11327.8|11312.8|11327|11312|0
1641204390000|2022-01-03 10:06:30|11328.1|11313.1|11329.1|11314.1|11331|11316|11328.1|11313.1|1
1641204410000|2022-01-03 10:06:50|11326.7|11311.7|11325.1|11310.1|11326.7|11311.7|11325.1|11310.1|1
1641204420000|2022-01-03 10:07:00|11324|11309|11323.7|11308.7|11324|11309|11323.7|11308.7|0
1641204430000|2022-01-03 10:07:10|11320.8|11305.8|11319.6|11304.6|11320.8|11305.8|11319.4|11304.4|1
1641204450000|2022-01-03 10:07:30|11320.2|11305.2|11320.2|11305.2|11320.2|11305.2|11320.2|11305.2|0
1641204460000|2022-01-03 10:07:40|11322.2|11307.2|11328.7|11313.7|11328.7|11313.7|11322.2|11307.2|1
1641204540000|2022-01-03 10:09:00|11332.2|11317.2|11333.6|11318.6|11333.6|11318.6|11332.2|11317.2|3
1641204550000|2022-01-03 10:09:10|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|0
1641204610000|2022-01-03 10:10:10|11334.1|11319.1|11334.5|11319.5|11334.5|11319.5|11334.1|11319.1|0
1641204760000|2022-01-03 10:12:40|11335.7|11320.7|11335.7|11320.7|11335.7|11320.7|11335.7|11320.7|4
1641204840000|2022-01-03 10:14:00|11338.2|11323.2|11343.2|11328.2|11343.2|11328.2|11338.2|11323.2|5
1641204850000|2022-01-03 10:14:10|11344.2|11329.2|11343.4|11328.4|11344.2|11329.2|11343.4|11328.4|0
1641204860000|2022-01-03 10:14:20|11344.9|11329.9|11344.9|11329.9|11344.9|11329.9|11344.9|11329.9|1
1641204880000|2022-01-03 10:14:40|11345.4|11330.4|11345.4|11330.4|11345.4|11330.4|11345.4|11330.4|0
1641204890000|2022-01-03 10:14:50|11342.2|11327.2|11342.2|11327.2|11342.2|11327.2|11342.2|11327.2|2
1641204900000|2022-01-03 10:15:00|11344.4|11329.4|11344.4|11329.4|11344.4|11329.4|11344.4|11329.4|0
1641204960000|2022-01-03 10:16:00|11344.2|11329.2|11344.4|11329.4|11344.4|11329.4|11344.2|11329.2|0
1641204980000|2022-01-03 10:16:20|11341.5|11326.5|11343.4|11328.4|11343.4|11328.4|11341.5|11326.5|1
1641204990000|2022-01-03 10:16:30|11341.9|11326.9|11341.2|11326.2|11341.9|11326.9|11341.2|11326.2|0
1641205000000|2022-01-03 10:16:40|11342.3|11327.3|11343.7|11328.7|11343.7|11328.7|11342.3|11327.3|0
1641205010000|2022-01-03 10:16:50|11343.9|11328.9|11342.4|11327.4|11343.9|11328.9|11342.4|11327.4|0
1641205020000|2022-01-03 10:17:00|11342.2|11327.2|11343.1|11328.1|11343.1|11328.1|11341.4|11326.4|5
1641205030000|2022-01-03 10:17:10|11344.4|11329.4|11344.4|11329.4|11344.4|11329.4|11344.4|11329.4|0
1641205070000|2022-01-03 10:17:50|11344|11329|11343.4|11328.4|11344|11329|11343.4|11328.4|1
1641205140000|2022-01-03 10:19:00|11345.4|11330.4|11345.4|11330.4|11345.4|11330.4|11345.4|11330.4|1
1641205210000|2022-01-03 10:20:10|11345.7|11330.7|11347.9|11332.9|11347.9|11332.9|11345.7|11330.7|3
1641205220000|2022-01-03 10:20:20|11347|11332|11346.2|11331.2|11347|11332|11345.7|11330.7|1
1641205230000|2022-01-03 10:20:30|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|0
1641205290000|2022-01-03 10:21:30|11346.2|11331.2|11346.2|11331.2|11346.2|11331.2|11346.2|11331.2|0
1641205300000|2022-01-03 10:21:40|11346.1|11331.1|11346.1|11331.1|11346.1|11331.1|11346.1|11331.1|0
1641205310000|2022-01-03 10:21:50|11342|11327|11340.8|11325.8|11342|11327|11340.8|11325.8|1
1641205320000|2022-01-03 10:22:00|11340.3|11325.3|11340.3|11325.3|11340.3|11325.3|11340.3|11325.3|0
1641205350000|2022-01-03 10:22:30|11340.9|11325.9|11341.4|11326.4|11341.4|11326.4|11340.9|11325.9|0
1641205380000|2022-01-03 10:23:00|11345.6|11330.6|11346.1|11331.1|11346.1|11331.1|11345.6|11330.6|0
1641205390000|2022-01-03 10:23:10|11345.9|11330.9|11345.9|11330.9|11345.9|11330.9|11345.9|11330.9|0
1641205400000|2022-01-03 10:23:20|11346.1|11331.1|11346.1|11331.1|11346.1|11331.1|11346.1|11331.1|0
1641205430000|2022-01-03 10:23:50|11345.9|11330.9|11345.9|11330.9|11345.9|11330.9|11345.9|11330.9|0
1641205440000|2022-01-03 10:24:00|11346.5|11331.5|11347.9|11332.9|11347.9|11332.9|11346.5|11331.5|1
1641205450000|2022-01-03 10:24:10|11350.4|11335.4|11350.4|11335.4|11350.4|11335.4|11350.4|11335.4|1
1641205460000|2022-01-03 10:24:20|11346.9|11331.9|11347.3|11332.3|11348.1|11333.1|11346.9|11331.9|3
1641205500000|2022-01-03 10:25:00|11346.4|11331.4|11345.9|11330.9|11346.4|11331.4|11345.9|11330.9|2
1641205510000|2022-01-03 10:25:10|11346.3|11331.3|11346.3|11331.3|11346.3|11331.3|11346.3|11331.3|0
1641205520000|2022-01-03 10:25:20|11349.1|11334.1|11347.3|11332.3|11349.1|11334.1|11347.3|11332.3|6
1641205550000|2022-01-03 10:25:50|11346.5|11331.5|11346.5|11331.5|11346.5|11331.5|11346.5|11331.5|0
1641205570000|2022-01-03 10:26:10|11345.8|11330.8|11345.8|11330.8|11345.8|11330.8|11345.8|11330.8|0
1641205590000|2022-01-03 10:26:30|11346|11331|11346|11331|11346|11331|11346|11331|0
1641205660000|2022-01-03 10:27:40|11345.7|11330.7|11344.2|11329.2|11345.7|11330.7|11342.7|11327.7|1
1641205680000|2022-01-03 10:28:00|11344.5|11329.5|11344.5|11329.5|11344.5|11329.5|11344.5|11329.5|0
1641205690000|2022-01-03 10:28:10|||||||||1
1641205710000|2022-01-03 10:28:30|11343.4|11328.4|11341.9|11326.9|11343.4|11328.4|11341.9|11326.9|2
1641205730000|2022-01-03 10:28:50|11342.5|11327.5|11341.5|11326.5|11342.5|11327.5|11341.5|11326.5|0
1641205740000|2022-01-03 10:29:00|11341.6|11326.6|11344.5|11329.5|11345.9|11330.9|11341.6|11326.6|2
1641205800000|2022-01-03 10:30:00|11346.2|11331.2|11347.4|11332.4|11347.6|11332.6|11346.2|11331.2|0
1641205830000|2022-01-03 10:30:30|11346.9|11331.9|11346.9|11331.9|11346.9|11331.9|11346.9|11331.9|0
1641205850000|2022-01-03 10:30:50|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|0
1641205870000|2022-01-03 10:31:10|11347.1|11332.1|11348.4|11333.4|11348.4|11333.4|11346.7|11331.7|1
1641205890000|2022-01-03 10:31:30|11349.3|11334.3|11349.3|11334.3|11349.3|11334.3|11349.3|11334.3|0
1641205900000|2022-01-03 10:31:40|11347.7|11332.7|11344.8|11329.8|11348.5|11333.5|11344.8|11329.8|5
1641205970000|2022-01-03 10:32:50|11341.9|11326.9|11344.1|11329.1|11344.1|11329.1|11341.9|11326.9|1
1641206170000|2022-01-03 10:36:10|11344.3|11329.3|11344.3|11329.3|11344.3|11329.3|11344.3|11329.3|0
1641206400000|2022-01-03 10:40:00|11344.8|11329.8|11345.7|11330.7|11345.7|11330.7|11344.8|11329.8|0
1641206460000|2022-01-03 10:41:00|11346.4|11331.4|11341.2|11326.2|11346.7|11331.7|11341.2|11326.2|1
1641206490000|2022-01-03 10:41:30|11340.8|11325.8|11339.8|11324.8|11340.8|11325.8|11339.8|11324.8|0
1641206620000|2022-01-03 10:43:40|11340.5|11325.5|11340.5|11325.5|11340.5|11325.5|11340.5|11325.5|1
1641206640000|2022-01-03 10:44:00|11340.8|11325.8|11340.8|11325.8|11340.8|11325.8|11340.8|11325.8|0
1641206650000|2022-01-03 10:44:10|11339|11324|11339|11324|11339|11324|11339|11324|0
1641206810000|2022-01-03 10:46:50|11338.4|11323.4|11335.2|11320.2|11338.4|11323.4|11335|11320|2
1641206820000|2022-01-03 10:47:00|11335|11320|11335.3|11320.3|11335.3|11320.3|11335|11320|0
1641206840000|2022-01-03 10:47:20|11336.5|11321.5|11336.5|11321.5|11336.5|11321.5|11336.5|11321.5|0
1641206940000|2022-01-03 10:49:00|11337.8|11322.8|11340.5|11325.5|11340.5|11325.5|11337.8|11322.8|1
1641206950000|2022-01-03 10:49:10|11338|11323|11338.2|11323.2|11338.2|11323.2|11338|11323|1
1641207100000|2022-01-03 10:51:40|11335.5|11320.5|11335.5|11320.5|11335.5|11320.5|11335.5|11320.5|2
1641207110000|2022-01-03 10:51:50|11335|11320|11334.6|11319.6|11335|11320|11334.6|11319.6|0
1641207130000|2022-01-03 10:52:10|11334.1|11319.1|11334.1|11319.1|11334.1|11319.1|11334.1|11319.1|0
1641207140000|2022-01-03 10:52:20|11333.4|11318.4|11332|11317|11333.4|11318.4|11332|11317|1
1641207150000|2022-01-03 10:52:30|11331.8|11316.8|11322.3|11307.3|11331.8|11316.8|11322.3|11307.3|1
1641207180000|2022-01-03 10:53:00|11322|11307|11321|11306|11322|11307|11319.3|11304.3|0
1641207220000|2022-01-03 10:53:40|11322.8|11307.8|11322.8|11307.8|11322.8|11307.8|11322.8|11307.8|0
1641207240000|2022-01-03 10:54:00|11319.4|11304.4|11326.5|11311.5|11326.5|11311.5|11319.4|11304.4|3
1641207300000|2022-01-03 10:55:00|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|0
1641207340000|2022-01-03 10:55:40|11327.3|11312.3|11327.3|11312.3|11327.3|11312.3|11327.3|11312.3|1
1641207350000|2022-01-03 10:55:50|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|11329.4|11314.4|0
1641207360000|2022-01-03 10:56:00|11329.7|11314.7|11330|11315|11330.2|11315.2|11329.7|11314.7|0
1641207380000|2022-01-03 10:56:20|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|0
1641207390000|2022-01-03 10:56:30|11331.2|11316.2|11331.2|11316.2|11331.2|11316.2|11331.2|11316.2|0
1641207420000|2022-01-03 10:57:00|11331.5|11316.5|11331.5|11316.5|11331.5|11316.5|11331.5|11316.5|0
1641207480000|2022-01-03 10:58:00|11331.7|11316.7|11331.7|11316.7|11331.7|11316.7|11331.7|11316.7|0
1641207490000|2022-01-03 10:58:10|11332|11317|11332|11317|11332|11317|11332|11317|0
1641207520000|2022-01-03 10:58:40|11332.2|11317.2|11336.2|11321.2|11336.2|11321.2|11332.2|11317.2|1
1641207540000|2022-01-03 10:59:00|11337.4|11322.4|11337.4|11322.4|11337.4|11322.4|11337.4|11322.4|0
1641207590000|2022-01-03 10:59:50|11339.1|11324.1|11338.4|11323.4|11339.1|11324.1|11338.4|11323.4|1
1641207600000|2022-01-03 11:00:00|11338.7|11323.7|11338.7|11323.7|11338.7|11323.7|11338.7|11323.7|0
1641207620000|2022-01-03 11:00:20|11339.2|11324.2|11339.5|11324.5|11339.5|11324.5|11339.2|11324.2|0
1641207630000|2022-01-03 11:00:30|11340.2|11325.2|11340.2|11325.2|11340.2|11325.2|11340.2|11325.2|0
1641207650000|2022-01-03 11:00:50|11340.5|11325.5|11340.5|11325.5|11340.5|11325.5|11340.5|11325.5|0
1641207660000|2022-01-03 11:01:00|11340.7|11325.7|11340.7|11325.7|11340.7|11325.7|11340.7|11325.7|0
1641207670000|2022-01-03 11:01:10|11342.5|11327.5|11341.7|11326.7|11342.5|11327.5|11341.5|11326.5|0
1641207680000|2022-01-03 11:01:20|11341.4|11326.4|11341.2|11326.2|11341.4|11326.4|11341.2|11326.2|0
1641207690000|2022-01-03 11:01:30|11341|11326|11341|11326|11341|11326|11341|11326|0
1641207700000|2022-01-03 11:01:40|11341.8|11326.8|11341.8|11326.8|11341.8|11326.8|11341.8|11326.8|0
1641207710000|2022-01-03 11:01:50|11343.4|11328.4|11343.4|11328.4|11343.4|11328.4|11343.4|11328.4|0
1641207720000|2022-01-03 11:02:00|11343.7|11328.7|11343.7|11328.7|11343.7|11328.7|11343.7|11328.7|0
1641207780000|2022-01-03 11:03:00|11344.2|11329.2|11343.6|11328.6|11344.2|11329.2|11342.9|11327.9|0
1641207840000|2022-01-03 11:04:00|11344.6|11329.6|11348|11333|11348.2|11333.2|11344.2|11329.2|6
1641207870000|2022-01-03 11:04:30|11348.2|11333.2|11348.5|11333.5|11348.5|11333.5|11348.2|11333.2|0
1641207880000|2022-01-03 11:04:40|11349.7|11334.7|11349.7|11334.7|11349.7|11334.7|11349.7|11334.7|0
1641207900000|2022-01-03 11:05:00|11350|11335|11350|11335|11350|11335|11350|11335|0
1641207930000|2022-01-03 11:05:30|11350.2|11335.2|11350.2|11335.2|11350.2|11335.2|11350.2|11335.2|0
1641207960000|2022-01-03 11:06:00|11346.8|11331.8|11343.2|11328.2|11346.8|11331.8|11343.2|11328.2|1
1641207970000|2022-01-03 11:06:10|11344.3|11329.3|11344.3|11329.3|11344.3|11329.3|11344.3|11329.3|0
1641208000000|2022-01-03 11:06:40|11341.9|11326.9|11340.8|11325.8|11341.9|11326.9|11340.6|11325.6|2
1641208030000|2022-01-03 11:07:10|11340.6|11325.6|11340.6|11325.6|11340.6|11325.6|11340.6|11325.6|0
1641208060000|2022-01-03 11:07:40|11336.6|11321.6|11339.3|11324.3|11339.6|11324.6|11336.6|11321.6|0
1641208070000|2022-01-03 11:07:50|11339|11324|11337.9|11322.9|11339|11324|11337.9|11322.9|0
1641208080000|2022-01-03 11:08:00|11337|11322|11332.4|11317.4|11337.8|11322.8|11332.4|11317.4|0
1641208090000|2022-01-03 11:08:10|11331|11316|11330.6|11315.6|11331.3|11316.3|11330.6|11315.6|1
1641208100000|2022-01-03 11:08:20|11330|11315|11329.8|11314.8|11330|11315|11329.8|11314.8|0
1641208110000|2022-01-03 11:08:30|11331.9|11316.9|11331.9|11316.9|11331.9|11316.9|11331.9|11316.9|1
1641208130000|2022-01-03 11:08:50|11332.5|11317.5|11332.5|11317.5|11332.5|11317.5|11332.5|11317.5|0
1641208140000|2022-01-03 11:09:00|11332.7|11317.7|11334|11319|11334|11319|11332.7|11317.7|0
1641208230000|2022-01-03 11:10:30|11333.7|11318.7|11332.6|11317.6|11333.7|11318.7|11332.6|11317.6|0
1641208240000|2022-01-03 11:10:40|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|0
1641208260000|2022-01-03 11:11:00|11333.2|11318.2|11333.4|11318.4|11333.4|11318.4|11333.2|11318.2|0
1641208280000|2022-01-03 11:11:20|11333.2|11318.2|11333.2|11318.2|11333.2|11318.2|11333.2|11318.2|0
1641208300000|2022-01-03 11:11:40|11334|11319|11336.4|11321.4|11336.4|11321.4|11334|11319|0
1641208360000|2022-01-03 11:12:40|11336.9|11321.9|11340.7|11325.7|11340.7|11325.7|11336.9|11321.9|1
1641208490000|2022-01-03 11:14:50|11340.4|11325.4|11339.9|11324.9|11340.4|11325.4|11339.9|11324.9|0
1641208570000|2022-01-03 11:16:10|11339.4|11324.4|11339.4|11324.4|11339.4|11324.4|11339.4|11324.4|0
1641208600000|2022-01-03 11:16:40|11339.6|11324.6|11339.6|11324.6|11339.6|11324.6|11339.6|11324.6|0
1641208610000|2022-01-03 11:16:50|11342.9|11317.9|11342.9|11317.9|11342.9|11317.9|11342.9|11317.9|2
1641208620000|2022-01-03 11:17:00|11331.7|11316.7|11331.7|11316.7|11331.7|11316.7|11331.7|11316.7|0
1641208640000|2022-01-03 11:17:20|||||||||1
1641208660000|2022-01-03 11:17:40|11331.9|11316.9|11331.9|11316.9|11331.9|11316.9|11331.9|11316.9|0
1641208680000|2022-01-03 11:18:00|11333.3|11318.3|11336.8|11321.8|11337.8|11322.8|11333.3|11318.3|2
1641208700000|2022-01-03 11:18:20|11335.5|11320.5|11335.5|11320.5|11335.5|11320.5|11335.5|11320.5|0
1641208710000|2022-01-03 11:18:30|11335.8|11320.8|11335.8|11320.8|11335.8|11320.8|11335.8|11320.8|0
1641208830000|2022-01-03 11:20:30|11336.8|11321.8|11336.8|11321.8|11336.8|11321.8|11336.8|11321.8|0
1641208860000|2022-01-03 11:21:00|11337|11322|11337|11322|11337|11322|11337|11322|0
1641208900000|2022-01-03 11:21:40|11334.9|11319.9|11334.9|11319.9|11334.9|11319.9|11334.9|11319.9|2
1641208910000|2022-01-03 11:21:50|11334.7|11319.7|11334.2|11319.2|11334.7|11319.7|11334.2|11319.2|0
1641208990000|2022-01-03 11:23:10|11334|11319|11334|11319|11334|11319|11334|11319|0
1641209080000|2022-01-03 11:24:40|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|0
1641209110000|2022-01-03 11:25:10|11335.3|11320.3|11335.3|11320.3|11335.3|11320.3|11335.3|11320.3|0
1641209130000|2022-01-03 11:25:30|11335.5|11320.5|11336|11321|11336|11321|11335.5|11320.5|0
1641209270000|2022-01-03 11:27:50|11333.5|11318.5|11331.7|11316.7|11333.5|11318.5|11331.7|11316.7|1
1641209340000|2022-01-03 11:29:00|11333.7|11318.7|11333.7|11318.7|11333.7|11318.7|11333.7|11318.7|2
1641209350000|2022-01-03 11:29:10|11333.8|11318.8|11334|11319|11334|11319|11333.8|11318.8|0
1641209370000|2022-01-03 11:29:30|11335.1|11320.1|11336|11321|11336|11321|11335.1|11320.1|0
1641209400000|2022-01-03 11:30:00|11336.3|11321.3|11336.3|11321.3|11336.3|11321.3|11336.3|11321.3|0
1641209410000|2022-01-03 11:30:10|11337|11322|11337|11322|11337|11322|11337|11322|0
1641209440000|2022-01-03 11:30:40|11337.2|11322.2|11337.2|11322.2|11337.2|11322.2|11337.2|11322.2|0
1641209500000|2022-01-03 11:31:40|11336.6|11321.6|11336|11321|11336.6|11321.6|11336|11321|2
1641209520000|2022-01-03 11:32:00|11340.1|11325.1|11341.9|11326.9|11341.9|11326.9|11340.1|11325.1|1
1641209570000|2022-01-03 11:32:50|||||||||2
1641209580000|2022-01-03 11:33:00|11341.7|11326.7|11341.7|11326.7|11341.7|11326.7|11341.7|11326.7|0
1641209600000|2022-01-03 11:33:20|11340.6|11325.6|11340.4|11325.4|11340.9|11325.9|11340.4|11325.4|1
1641209610000|2022-01-03 11:33:30|11340.1|11325.1|11339.3|11324.3|11340.1|11325.1|11339.3|11324.3|2
1641209620000|2022-01-03 11:33:40|11339.8|11324.8|11339.8|11324.8|11339.8|11324.8|11339.8|11324.8|0
1641209640000|2022-01-03 11:34:00|11340.6|11325.6|11343.4|11328.4|11343.7|11328.7|11340.6|11325.6|1
1641209650000|2022-01-03 11:34:10|11343.1|11328.1|11343.1|11328.1|11343.1|11328.1|11343.1|11328.1|0
1641209670000|2022-01-03 11:34:30|11342.9|11327.9|11342.9|11327.9|11342.9|11327.9|11342.9|11327.9|0
1641209680000|2022-01-03 11:34:40|11343.5|11328.5|11343.2|11328.2|11343.5|11328.5|11343.2|11328.2|0
1641209730000|2022-01-03 11:35:30|11343|11328|11343|11328|11343|11328|11343|11328|0
1641209810000|2022-01-03 11:36:50|11342.3|11327.3|11342.3|11327.3|11342.3|11327.3|11342.3|11327.3|1
1641209860000|2022-01-03 11:37:40|11345.4|11330.4|11345.4|11330.4|11345.7|11330.7|11345.4|11330.4|1
1641209900000|2022-01-03 11:38:20|||||||||1
1641209910000|2022-01-03 11:38:30|11346.5|11331.5|11346.5|11331.5|11346.5|11331.5|11346.5|11331.5|2
1641209940000|2022-01-03 11:39:00|11348|11333|11348|11333|11348|11333|11348|11333|1
1641209950000|2022-01-03 11:39:10|11348.1|11333.1|11348.1|11333.1|11348.1|11333.1|11348.1|11333.1|0
1641209960000|2022-01-03 11:39:20|11348.3|11333.3|11348.3|11333.3|11348.3|11333.3|11348.3|11333.3|0
1641209980000|2022-01-03 11:39:40|11350.1|11335.1|11350.6|11335.6|11350.6|11335.6|11350.1|11335.1|2
1641209990000|2022-01-03 11:39:50|11350.9|11335.9|11351.1|11336.1|11351.2|11336.2|11350.9|11335.9|1
1641210000000|2022-01-03 11:40:00|11351.4|11336.4|11348.1|11333.1|11351.4|11336.4|11348.1|11333.1|2
1641210010000|2022-01-03 11:40:10|11349|11334|11351.2|11336.2|11351.2|11336.2|11349|11334|1
1641210100000|2022-01-03 11:41:40|11350.9|11335.9|11350.9|11335.9|11350.9|11335.9|11350.9|11335.9|0
1641210120000|2022-01-03 11:42:00|11348.8|11333.8|11348.8|11333.8|11348.8|11333.8|11348.8|11333.8|2
1641210130000|2022-01-03 11:42:10|11348.6|11333.6|11348.6|11333.6|11348.6|11333.6|11348.6|11333.6|0
1641210170000|2022-01-03 11:42:50|11348.3|11333.3|11348.3|11333.3|11348.3|11333.3|11348.3|11333.3|0
1641210180000|2022-01-03 11:43:00|11348|11333|11348|11333|11348|11333|11348|11333|0
1641210190000|2022-01-03 11:43:10|11346.7|11331.7|11344.8|11329.8|11346.7|11331.7|11344.8|11329.8|1
1641210210000|2022-01-03 11:43:30|11345|11330|11344.7|11329.7|11345|11330|11344.7|11329.7|0
1641210230000|2022-01-03 11:43:50|11342.4|11327.4|11342.4|11327.4|11342.4|11327.4|11342.4|11327.4|0
1641210240000|2022-01-03 11:44:00|11342.2|11327.2|11341.9|11326.9|11342.2|11327.2|11341.9|11326.9|0
1641210260000|2022-01-03 11:44:20|11341.4|11326.4|11340.9|11325.9|11341.4|11326.4|11340.9|11325.9|0
1641210300000|2022-01-03 11:45:00|11340.4|11325.4|11340.4|11325.4|11340.4|11325.4|11340.4|11325.4|0
1641210310000|2022-01-03 11:45:10|11339.9|11324.9|11339.7|11324.7|11339.9|11324.9|11339.7|11324.7|0
1641210360000|2022-01-03 11:46:00|11339.9|11324.9|11339.7|11324.7|11339.9|11324.9|11339.7|11324.7|0
1641210370000|2022-01-03 11:46:10|11339.4|11324.4|11339.4|11324.4|11339.4|11324.4|11339.4|11324.4|0
1641210410000|2022-01-03 11:46:50|11338.9|11323.9|11338.9|11323.9|11338.9|11323.9|11338.9|11323.9|0
1641210420000|2022-01-03 11:47:00|11338.4|11323.4|11338.4|11323.4|11338.4|11323.4|11338.4|11323.4|0
1641210480000|2022-01-03 11:48:00|11338.3|11323.3|11338.1|11323.1|11338.3|11323.3|11338.1|11323.1|0
1641210490000|2022-01-03 11:48:10|11336.8|11321.8|11336.8|11321.8|11336.8|11321.8|11336.8|11321.8|0
1641210500000|2022-01-03 11:48:20|11337.1|11322.1|11337.4|11322.4|11337.4|11322.4|11337.1|11322.1|0
1641210510000|2022-01-03 11:48:30|11337.6|11322.6|11337.6|11322.6|11337.6|11322.6|11337.6|11322.6|0
1641210540000|2022-01-03 11:49:00|11337.9|11322.9|11337.3|11322.3|11337.9|11322.9|11337.3|11322.3|0
1641210550000|2022-01-03 11:49:10|11337.1|11322.1|11337.1|11322.1|11337.1|11322.1|11337.1|11322.1|0
1641210600000|2022-01-03 11:50:00|11336.5|11321.5|11336.3|11321.3|11336.5|11321.5|11336.3|11321.3|0
1641210610000|2022-01-03 11:50:10|11335.8|11320.8|11335.8|11320.8|11336.1|11321.1|11335.8|11320.8|0
1641210620000|2022-01-03 11:50:20|11336.1|11321.1|11336.1|11321.1|11336.1|11321.1|11336.1|11321.1|1
1641210630000|2022-01-03 11:50:30|11336.4|11321.4|11336.4|11321.4|11336.4|11321.4|11336.4|11321.4|0
1641210660000|2022-01-03 11:51:00|11336.1|11321.1|11335|11320|11336.6|11321.6|11335|11320|0
1641210720000|2022-01-03 11:52:00|11335.3|11320.3|11334|11319|11335.3|11320.3|11334|11319|0
1641210770000|2022-01-03 11:52:50|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|11333.8|11318.8|0
1641210780000|2022-01-03 11:53:00|11334.5|11319.5|11333.8|11318.8|11334.5|11319.5|11333.8|11318.8|0
1641210790000|2022-01-03 11:53:10|11333.2|11318.2|11333.8|11318.8|11333.8|11318.8|11333.2|11318.2|0
1641210840000|2022-01-03 11:54:00|11333.5|11318.5|11332.8|11317.8|11333.5|11318.5|11332.7|11317.7|0
1641210860000|2022-01-03 11:54:20|11332.5|11317.5|11332.5|11317.5|11332.5|11317.5|11332.5|11317.5|0
1641210900000|2022-01-03 11:55:00|11332.8|11317.8|11332.2|11317.2|11332.8|11317.8|11332.2|11317.2|0
1641210960000|2022-01-03 11:56:00|11332.5|11317.5|11332|11317|11332.5|11317.5|11331.7|11316.7|0
1641210990000|2022-01-03 11:56:30|11335.3|11320.3|11335.8|11320.8|11335.8|11320.8|11335.3|11320.3|2
1641211000000|2022-01-03 11:56:40|11335|11320|11332.5|11317.5|11335|11320|11332.5|11317.5|1
1641211010000|2022-01-03 11:56:50|11331.1|11316.1|11331.1|11316.1|11331.1|11316.1|11331.1|11316.1|0
1641211020000|2022-01-03 11:57:00|11330.9|11315.9|11330.9|11315.9|11330.9|11315.9|11330.9|11315.9|0
1641211030000|2022-01-03 11:57:10|11331.6|11316.6|11330.6|11315.6|11331.6|11316.6|11330.6|11315.6|0
1641211060000|2022-01-03 11:57:40|11330.1|11315.1|11329.6|11314.6|11330.1|11315.1|11329.6|11314.6|2
1641211090000|2022-01-03 11:58:10|11332.7|11317.7|11332.7|11317.7|11332.7|11317.7|11332.7|11317.7|0
1641211100000|2022-01-03 11:58:20|11333|11318|11333|11318|11333|11318|11333|11318|0
1641211200000|2022-01-03 12:00:00|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|0
1641211210000|2022-01-03 12:00:10|11332.2|11317.2|11332.2|11317.2|11332.2|11317.2|11332.2|11317.2|0
1641211240000|2022-01-03 12:00:40|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|0
1641211440000|2022-01-03 12:04:00|11331.1|11316.1|11327.6|11312.6|11331.1|11316.1|11327.6|11312.6|4
1641211500000|2022-01-03 12:05:00|11325.6|11310.6|11325.6|11310.6|11326.1|11311.1|11325.3|11310.3|4
1641211510000|2022-01-03 12:05:10|11325.9|11310.9|11325.9|11310.9|11325.9|11310.9|11325.9|11310.9|0
1641211530000|2022-01-03 12:05:30|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|0
1641211560000|2022-01-03 12:06:00|11325.3|11310.3|11319.6|11304.6|11325.9|11310.9|11319.6|11304.6|4
1641211570000|2022-01-03 12:06:10|11318.1|11303.1|11316.6|11301.6|11318.3|11303.3|11316.6|11301.6|0
1641211610000|2022-01-03 12:06:50|11315.5|11300.5|11314.6|11299.6|11315.5|11300.5|11314.5|11299.5|0
1641211620000|2022-01-03 12:07:00|11312|11297|11312|11297|11312|11297|11312|11297|0
1641211630000|2022-01-03 12:07:10|11311.7|11296.7|11307.7|11292.7|11311.7|11296.7|11307.7|11292.7|5
1641211640000|2022-01-03 12:07:20|11306.4|11291.4|11306.7|11291.7|11306.7|11291.7|11306|11291|0
1641211680000|2022-01-03 12:08:00|11305.8|11290.8|11305|11290|11305.8|11290.8|11305|11290|3
1641211690000|2022-01-03 12:08:10|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|0
1641211740000|2022-01-03 12:09:00|11305|11290|11305|11290|11305|11290|11305|11290|0
1641211800000|2022-01-03 12:10:00|11305.8|11290.8|11307.3|11292.3|11307.3|11292.3|11305.8|11290.8|0
1641211830000|2022-01-03 12:10:30|11311.7|11296.7|11311.7|11296.7|11311.7|11296.7|11311.7|11296.7|2
1641211840000|2022-01-03 12:10:40|11312|11297|11312.5|11297.5|11312.5|11297.5|11312|11297|0
1641211850000|2022-01-03 12:10:50|11312.7|11297.7|11312.7|11297.7|11312.7|11297.7|11312.7|11297.7|0
1641211860000|2022-01-03 12:11:00|11311.5|11296.5|11311.2|11296.2|11311.5|11296.5|11310.7|11295.7|4
1641211870000|2022-01-03 12:11:10|11311.7|11296.7|11312.5|11297.5|11312.7|11297.7|11311.7|11296.7|0
1641211880000|2022-01-03 12:11:20|11311.2|11296.2|11311.2|11296.2|11311.2|11296.2|11311.2|11296.2|2
1641211890000|2022-01-03 12:11:30|11311.4|11296.4|11311.9|11296.9|11311.9|11296.9|11311.4|11296.4|20
1641211900000|2022-01-03 12:11:40|||||||||8
1641211910000|2022-01-03 12:11:50|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|11315.2|11300.2|1
1641211920000|2022-01-03 12:12:00|11314.6|11299.6|11312.7|11297.7|11314.6|11299.6|11312.7|11297.7|4
1641211930000|2022-01-03 12:12:10|11313.5|11298.5|11313.5|11298.5|11313.5|11298.5|11313.5|11298.5|0
1641211940000|2022-01-03 12:12:20|11314.7|11299.7|11315.9|11300.9|11315.9|11300.9|11314.7|11299.7|0
1641211960000|2022-01-03 12:12:40|11314.8|11299.8|11313.9|11298.9|11314.8|11299.8|11313.9|11298.9|0
1641211980000|2022-01-03 12:13:00|11313.1|11298.1|11310.1|11295.1|11313.1|11298.1|11310.1|11295.1|2
1641211990000|2022-01-03 12:13:10|11310.4|11295.4|11311.6|11296.6|11311.6|11296.6|11310.4|11295.4|4
1641212000000|2022-01-03 12:13:20|11314.1|11299.1|11314.1|11299.1|11314.1|11299.1|11314.1|11299.1|0
1641212010000|2022-01-03 12:13:30|11315.3|11300.3|11315.3|11300.3|11315.3|11300.3|11315.3|11300.3|0
1641212020000|2022-01-03 12:13:40|11315.1|11300.1|11315.1|11300.1|11315.1|11300.1|11315.1|11300.1|0
1641212130000|2022-01-03 12:15:30|11315.7|11300.7|11315.9|11300.9|11315.9|11300.9|11315.7|11300.7|0
1641212140000|2022-01-03 12:15:40|11315.4|11300.4|11315.2|11300.2|11315.4|11300.4|11315.2|11300.2|0
1641212150000|2022-01-03 12:15:50|11319.2|11304.2|11320.7|11305.7|11320.7|11305.7|11319.2|11304.2|0
1641212160000|2022-01-03 12:16:00|11320.4|11305.4|11316.6|11301.6|11320.4|11305.4|11316.6|11301.6|4
1641212170000|2022-01-03 12:16:10|11316.3|11301.3|11315.7|11300.7|11316.3|11301.3|11315.7|11300.7|0
1641212200000|2022-01-03 12:16:40|11313.9|11298.9|11311.2|11296.2|11313.9|11298.9|11310.7|11295.7|4
1641212210000|2022-01-03 12:16:50|11311.4|11296.4|11311.9|11296.9|11311.9|11296.9|11311.4|11296.4|0
1641212220000|2022-01-03 12:17:00|11311.2|11296.2|11311.2|11296.2|11311.2|11296.2|11311.2|11296.2|0
1641212300000|2022-01-03 12:18:20|11307.6|11292.6|11305.8|11290.8|11307.6|11292.6|11305.8|11290.8|1
1641212330000|2022-01-03 12:18:50|11304.1|11289.1|11304.1|11289.1|11304.1|11289.1|11304.1|11289.1|0
1641212340000|2022-01-03 12:19:00|11304.3|11289.3|11304.3|11289.3|11304.3|11289.3|11304.3|11289.3|0
1641212360000|2022-01-03 12:19:20|11302.8|11287.8|11302.8|11287.8|11302.8|11287.8|11302.8|11287.8|0
1641212390000|2022-01-03 12:19:50|11303.4|11288.4|11304.1|11289.1|11304.1|11289.1|11303.4|11288.4|0
1641212400000|2022-01-03 12:20:00|11304.3|11289.3|11302.4|11287.4|11304.3|11289.3|11302.4|11287.4|1
1641212410000|2022-01-03 12:20:10|11302.9|11287.9|11303.4|11288.4|11303.4|11288.4|11302.9|11287.9|0
1641212430000|2022-01-03 12:20:30|11303.7|11288.7|11303.7|11288.7|11303.7|11288.7|11303.7|11288.7|0
1641212470000|2022-01-03 12:21:10|11304.5|11289.5|11304.8|11289.8|11305.4|11290.4|11304.5|11289.5|0
1641212490000|2022-01-03 12:21:30|11304.2|11289.2|11304.2|11289.2|11304.2|11289.2|11304.2|11289.2|0
1641212500000|2022-01-03 12:21:40|11302.2|11287.2|11302.2|11287.2|11302.2|11287.2|11302.2|11287.2|2
1641212520000|2022-01-03 12:22:00|11302.7|11287.7|11298.9|11283.9|11302.7|11287.7|11298.2|11283.2|6
1641212530000|2022-01-03 12:22:10|11299.4|11284.4|11299.4|11284.4|11299.4|11284.4|11299.4|11284.4|0
1641212540000|2022-01-03 12:22:20|11299.7|11284.7|11299.7|11284.7|11299.7|11284.7|11299.7|11284.7|0
1641212550000|2022-01-03 12:22:30|11300.8|11285.8|11301.7|11286.7|11301.7|11286.7|11300.8|11285.8|0
1641212570000|2022-01-03 12:22:50|11301.9|11286.9|11302.6|11287.6|11302.6|11287.6|11301.9|11286.9|0
1641212610000|2022-01-03 12:23:30|11301.7|11286.7|11301.7|11286.7|11301.7|11286.7|11301.7|11286.7|0
1641212680000|2022-01-03 12:24:40|11302.2|11287.2|11301.7|11286.7|11302.4|11287.4|11301.7|11286.7|0
1641212690000|2022-01-03 12:24:50|11300.7|11285.7|11300.7|11285.7|11300.7|11285.7|11300.7|11285.7|0
1641212700000|2022-01-03 12:25:00|11300.2|11285.2|11300.2|11285.2|11300.2|11285.2|11300.2|11285.2|0
1641212730000|2022-01-03 12:25:30|11300.4|11285.4|11301.2|11286.2|11301.2|11286.2|11300.4|11285.4|0
1641212750000|2022-01-03 12:25:50|11302.3|11287.3|11303.7|11288.7|11303.7|11288.7|11302.3|11287.3|0
1641212820000|2022-01-03 12:27:00|11303.6|11288.6|11303.6|11288.6|11303.6|11288.6|11303.6|11288.6|0
1641212840000|2022-01-03 12:27:20|11303.9|11288.9|11309.1|11294.1|11311.1|11296.1|11303.9|11288.9|2
1641212850000|2022-01-03 12:27:30|11308.6|11293.6|11307.4|11292.4|11308.6|11293.6|11307.4|11292.4|0
1641212860000|2022-01-03 12:27:40|11308.1|11293.1|11307.9|11292.9|11308.1|11293.1|11307.9|11292.9|1
1641212870000|2022-01-03 12:27:50|11307.3|11292.3|11306.9|11291.9|11307.3|11292.3|11306.9|11291.9|0
1641212890000|2022-01-03 12:28:10|11305.9|11290.9|11305.6|11290.6|11305.9|11290.9|11305.6|11290.6|0
1641212940000|2022-01-03 12:29:00|11304.3|11289.3|11299.4|11284.4|11304.3|11289.3|11299.4|11284.4|2
1641212950000|2022-01-03 12:29:10|11299.6|11284.6|11299.6|11284.6|11299.6|11284.6|11299.6|11284.6|0
1641212990000|2022-01-03 12:29:50|11300.1|11285.1|11303.1|11288.1|11303.1|11288.1|11300.1|11285.1|1
1641213010000|2022-01-03 12:30:10|11302.6|11287.6|11302.4|11287.4|11302.6|11287.6|11302.4|11287.4|0
1641213030000|2022-01-03 12:30:30|11302.1|11287.1|11302.1|11287.1|11302.1|11287.1|11302.1|11287.1|0
1641213040000|2022-01-03 12:30:40|11302.4|11287.4|11302.4|11287.4|11302.4|11287.4|11302.4|11287.4|0
1641213070000|2022-01-03 12:31:10|11301.3|11286.3|11300.1|11285.1|11301.3|11286.3|11300.1|11285.1|0
1641213100000|2022-01-03 12:31:40|11301.5|11286.5|11301.5|11286.5|11301.5|11286.5|11301.5|11286.5|0
1641213110000|2022-01-03 12:31:50|11304.3|11289.3|11304.6|11289.6|11304.6|11289.6|11304.3|11289.3|1
1641213150000|2022-01-03 12:32:30|11304.9|11289.9|11305.5|11290.5|11305.5|11290.5|11304.9|11289.9|0
1641213330000|2022-01-03 12:35:30|11307.3|11292.3|11307.3|11292.3|11307.3|11292.3|11307|11292|0
1641213410000|2022-01-03 12:36:50|11307.9|11292.9|11307.1|11292.1|11308.3|11293.3|11307.1|11292.1|0
1641213600000|2022-01-03 12:40:00|11303.5|11288.5|11303.5|11288.5|11303.5|11288.5|11303.5|11288.5|4
1641213610000|2022-01-03 12:40:10|11300.1|11285.1|11300.1|11285.1|11300.1|11285.1|11300.1|11285.1|0
1641213660000|2022-01-03 12:41:00|11299.3|11284.3|11301.1|11286.1|11301.4|11286.4|11298.6|11283.6|3
1641213680000|2022-01-03 12:41:20|11300.8|11285.8|11300.8|11285.8|11300.8|11285.8|11300.8|11285.8|0
1641213700000|2022-01-03 12:41:40|11303|11288|11305.7|11290.7|11305.7|11290.7|11303|11288|1
1641213710000|2022-01-03 12:41:50|11305.2|11290.2|11304.1|11289.1|11305.2|11290.2|11304.1|11289.1|0
1641213720000|2022-01-03 12:42:00|11303.8|11288.8|11303.8|11288.8|11303.8|11288.8|11303.5|11288.5|0
1641213740000|2022-01-03 12:42:20|||||||||1
1641213780000|2022-01-03 12:43:00|11304.1|11289.1|11304.8|11289.8|11304.8|11289.8|11304.1|11289.1|0
1641213800000|2022-01-03 12:43:20|11305.7|11290.7|11305.7|11290.7|11305.7|11290.7|11305.7|11290.7|0
1641213850000|2022-01-03 12:44:10|11305|11290|11305|11290|11305|11290|11305|11290|0
1641213860000|2022-01-03 12:44:20|11304.7|11289.7|11304.7|11289.7|11305|11290|11304.5|11289.5|0
1641213870000|2022-01-03 12:44:30|11304.5|11289.5|11305|11290|11305|11290|11304.5|11289.5|0
1641213880000|2022-01-03 12:44:40|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|11305.2|11290.2|0
1641213910000|2022-01-03 12:45:10|11305|11290|11304.5|11289.5|11305|11290|11304.5|11289.5|0
1641213930000|2022-01-03 12:45:30|11304.3|11289.3|11304.5|11289.5|11304.5|11289.5|11304.3|11289.3|1
1641213940000|2022-01-03 12:45:40|11304.2|11289.2|11304.2|11289.2|11304.2|11289.2|11304.2|11289.2|0
1641213990000|2022-01-03 12:46:30|11304|11289|11304|11289|11304|11289|11304|11289|0
1641214000000|2022-01-03 12:46:40|11303.5|11288.5|11303.5|11288.5|11303.5|11288.5|11303.5|11288.5|0
1641214020000|2022-01-03 12:47:00|11303.7|11288.7|11303.7|11288.7|11303.7|11288.7|11303.7|11288.7|0
1641214070000|2022-01-03 12:47:50|11304.3|11289.3|11304.5|11289.5|11304.5|11289.5|11304.3|11289.3|0
1641214080000|2022-01-03 12:48:00|11304.7|11289.7|11304.7|11289.7|11304.7|11289.7|11304.7|11289.7|0
1641214090000|2022-01-03 12:48:10|11304.4|11289.4|11308.8|11293.8|11308.8|11293.8|11304.4|11289.4|1
1641214100000|2022-01-03 12:48:20|11309.3|11294.3|11308.8|11293.8|11309.3|11294.3|11307.8|11292.8|0
1641214110000|2022-01-03 12:48:30|11309.2|11294.2|11309.2|11294.2|11309.2|11294.2|11309.2|11294.2|0
1641214120000|2022-01-03 12:48:40|11309.8|11294.8|11309.5|11294.5|11309.8|11294.8|11309.5|11294.5|0
1641214130000|2022-01-03 12:48:50|11310.5|11295.5|11311.5|11296.5|11311.5|11296.5|11310.2|11295.2|0
1641214140000|2022-01-03 12:49:00|11311.7|11296.7|11315.2|11300.2|11315.2|11300.2|11311.7|11296.7|0
1641214150000|2022-01-03 12:49:10|11316.1|11301.1|11322|11307|11322|11307|11316.1|11301.1|4
1641214240000|2022-01-03 12:50:40|11322.3|11307.3|11324.1|11309.1|11324.1|11309.1|11322.3|11307.3|3
1641214260000|2022-01-03 12:51:00|11323.8|11308.8|11323.8|11308.8|11323.8|11308.8|11323.8|11308.8|3
1641214270000|2022-01-03 12:51:10|11324.4|11309.4|11324.6|11309.6|11324.6|11309.6|11324.4|11309.4|0
1641214290000|2022-01-03 12:51:30|11324.8|11309.8|11324.8|11309.8|11324.8|11309.8|11324.8|11309.8|0
1641214300000|2022-01-03 12:51:40|11324.6|11309.6|11324.6|11309.6|11324.6|11309.6|11324.6|11309.6|0
1641214310000|2022-01-03 12:51:50|11324.9|11309.9|11324.6|11309.6|11325.1|11310.1|11324.6|11309.6|0
1641214330000|2022-01-03 12:52:10|11328.1|11313.1|11328.7|11313.7|11328.7|11313.7|11328.1|11313.1|1
1641214340000|2022-01-03 12:52:20|11330.6|11315.6|11331.1|11316.1|11331.3|11316.3|11330.6|11315.6|0
1641214350000|2022-01-03 12:52:30|11331.3|11316.3|11331.3|11316.3|11331.3|11316.3|11331.3|11316.3|0
1641214360000|2022-01-03 12:52:40|11332.7|11317.7|11334|11319|11334|11319|11332.7|11317.7|0
1641214370000|2022-01-03 12:52:50|11335.4|11320.4|11335.8|11320.8|11335.8|11320.8|11335.4|11320.4|0
1641214380000|2022-01-03 12:53:00|11332.9|11317.9|11333.6|11318.6|11333.6|11318.6|11332.9|11317.9|6
1641214400000|2022-01-03 12:53:20|11332|11317|11330.1|11315.1|11332|11317|11330.1|11315.1|1
1641214410000|2022-01-03 12:53:30|11330.4|11315.4|11328.9|11313.9|11330.4|11315.4|11328.6|11313.6|0
1641214420000|2022-01-03 12:53:40|11329.1|11314.1|11329.1|11314.1|11329.1|11314.1|11329.1|11314.1|0
1641214440000|2022-01-03 12:54:00|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|11329.6|11314.6|0
1641214490000|2022-01-03 12:54:50|11331.2|11316.2|11332|11317|11332|11317|11331.2|11316.2|1
1641214500000|2022-01-03 12:55:00|11332.4|11317.4|11333|11318|11333|11318|11332.4|11317.4|1
1641214550000|2022-01-03 12:55:50|11333.3|11318.3|11333.3|11318.3|11333.3|11318.3|11333.3|11318.3|1
1641214560000|2022-01-03 12:56:00|11333.8|11318.8|11334.3|11319.3|11334.3|11319.3|11333.5|11318.5|0
1641214570000|2022-01-03 12:56:10|11334.8|11319.8|11334.8|11319.8|11334.8|11319.8|11334.8|11319.8|0
1641214590000|2022-01-03 12:56:30|11334|11319|11334.3|11319.3|11334.3|11319.3|11334|11319|2
1641214610000|2022-01-03 12:56:50|11334.7|11319.7|11334.7|11319.7|11334.7|11319.7|11334.7|11319.7|1
1641214620000|2022-01-03 12:57:00|11334.3|11319.3|11334.3|11319.3|11334.3|11319.3|11334.3|11319.3|5
1641214630000|2022-01-03 12:57:10|11333.7|11318.7|11333.7|11318.7|11333.7|11318.7|11333.7|11318.7|0
1641214650000|2022-01-03 12:57:30|11333.4|11318.4|11333|11318|11333.4|11318.4|11333|11318|0
1641214660000|2022-01-03 12:57:40|11332.2|11317.2|11332.2|11317.2|11332.2|11317.2|11332.2|11317.2|0
1641214670000|2022-01-03 12:57:50|11335.4|11320.4|11335.4|11320.4|11335.4|11320.4|11335.4|11320.4|1
1641214680000|2022-01-03 12:58:00|11336.2|11321.2|11335.7|11320.7|11336.2|11321.2|11335.4|11320.4|0
1641214690000|2022-01-03 12:58:10|11336.2|11321.2|11334.7|11319.7|11336.2|11321.2|11334.7|11319.7|1
1641214700000|2022-01-03 12:58:20|||||||||2
1641214730000|2022-01-03 12:58:50|11332.9|11317.9|11337.7|11322.7|11337.7|11322.7|11332.9|11317.9|2
1641214740000|2022-01-03 12:59:00|11338|11323|11339.8|11324.8|11340|11325|11338|11323|10
1641214750000|2022-01-03 12:59:10|11340.6|11325.6|11340.8|11325.8|11340.8|11325.8|11340.6|11325.6|1
1641214770000|2022-01-03 12:59:30|11339.8|11324.8|11339.8|11324.8|11339.8|11324.8|11339.8|11324.8|1
1641214780000|2022-01-03 12:59:40|11340|11325|11340|11325|11340|11325|11340|11325|0
1641214800000|2022-01-03 13:00:00|11340.8|11325.8|11334.4|11319.4|11341|11326|11333.7|11318.7|27
1641214820000|2022-01-03 13:00:20|11334.7|11319.7|11340.6|11325.6|11340.6|11325.6|11334.7|11319.7|12
1641214830000|2022-01-03 13:00:30|11341|11326|11345.9|11330.9|11346.2|11331.2|11341|11326|5
1641214840000|2022-01-03 13:00:40|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|0
1641214850000|2022-01-03 13:00:50|11346.6|11331.6|11347.6|11332.6|11347.6|11332.6|11346.4|11331.4|4
1641214860000|2022-01-03 13:01:00|11347.1|11332.1|11347.5|11332.5|11347.8|11332.8|11347.1|11332.1|6
1641214870000|2022-01-03 13:01:10|11347|11332|11346.5|11331.5|11347|11332|11346.5|11331.5|4
1641214890000|2022-01-03 13:01:30|11347|11332|11347|11332|11347|11332|11347|11332|0
1641214940000|2022-01-03 13:02:20|11347.3|11332.3|11347|11332|11347.3|11332.3|11347|11332|0
1641214950000|2022-01-03 13:02:30|11349.8|11334.8|11350.8|11335.8|11350.8|11335.8|11349.8|11334.8|1
1641214960000|2022-01-03 13:02:40|11351.5|11336.5|11351.8|11336.8|11351.8|11336.8|11351.5|11336.5|0
1641214980000|2022-01-03 13:03:00|11356.2|11341.2|11359.1|11344.1|11359.1|11344.1|11356.1|11341.1|13
1641214990000|2022-01-03 13:03:10|11358.8|11343.8|11358.6|11343.6|11358.8|11343.8|11358.6|11343.6|1
1641215000000|2022-01-03 13:03:20|11358.9|11343.9|11359.3|11344.3|11359.3|11344.3|11358.9|11343.9|0
1641215010000|2022-01-03 13:03:30|11362.6|11347.6|11362.6|11347.6|11362.6|11347.6|11362.6|11347.6|3
1641215020000|2022-01-03 13:03:40|11364.6|11349.6|11365.1|11350.1|11365.1|11350.1|11364.6|11349.6|2
1641215030000|2022-01-03 13:03:50|11362.1|11347.1|11362.6|11347.6|11362.6|11347.6|11362.1|11347.1|3
1641215040000|2022-01-03 13:04:00|11362.3|11347.3|11364.1|11349.1|11364.1|11349.1|11362.3|11347.3|3
1641215050000|2022-01-03 13:04:10|11363.9|11348.9|11356.4|11341.4|11363.9|11348.9|11355.6|11340.6|10
1641215060000|2022-01-03 13:04:20|11357.1|11342.1|11358|11343|11358|11343|11357.1|11342.1|0
1641215070000|2022-01-03 13:04:30|11358.9|11343.9|11358.1|11343.1|11359.3|11344.3|11358.1|11343.1|0
1641215080000|2022-01-03 13:04:40|11357.8|11342.8|11357.1|11342.1|11357.8|11342.8|11357.1|11342.1|0
1641215090000|2022-01-03 13:04:50|11357.6|11342.6|11357.9|11342.9|11357.9|11342.9|11357.6|11342.6|0
1641215110000|2022-01-03 13:05:10|11357.3|11342.3|11353|11338|11357.3|11342.3|11353|11338|5
1641215120000|2022-01-03 13:05:20|11353.2|11338.2|11352.9|11337.9|11353.2|11338.2|11351.4|11336.4|1
1641215140000|2022-01-03 13:05:40|11353.1|11338.1|11351.9|11336.9|11353.4|11338.4|11351.3|11336.3|0
1641215150000|2022-01-03 13:05:50|11352.1|11337.1|11352.4|11337.4|11352.4|11337.4|11352.1|11337.1|0
1641215160000|2022-01-03 13:06:00|11352.8|11337.8|11348.7|11333.7|11352.8|11337.8|11348.7|11333.7|4
1641215170000|2022-01-03 13:06:10|11348.4|11333.4|11340.4|11325.4|11348.5|11333.5|11338.8|11323.8|4
1641215180000|2022-01-03 13:06:20|11342.1|11327.1|11339.7|11324.7|11342.1|11327.1|11339.7|11324.7|0
1641215190000|2022-01-03 13:06:30|11339.9|11324.9|11339.9|11324.9|11339.9|11324.9|11339.9|11324.9|0
1641215220000|2022-01-03 13:07:00|11339.4|11324.4|11337.4|11322.4|11339.4|11324.4|11337.4|11322.4|0
1641215230000|2022-01-03 13:07:10|11338.1|11323.1|11337.4|11322.4|11338.1|11323.1|11337.1|11322.1|0
1641215240000|2022-01-03 13:07:20|11335.6|11320.6|11334.6|11319.6|11336.3|11321.3|11334.4|11319.4|1
1641215260000|2022-01-03 13:07:40|11331.1|11316.1|11331.1|11316.1|11331.6|11316.6|11331.1|11316.1|7
1641215270000|2022-01-03 13:07:50|11331.6|11316.6|11331.1|11316.1|11331.6|11316.6|11331.1|11316.1|0
1641215280000|2022-01-03 13:08:00|11331.3|11316.3|11331|11316|11331.3|11316.3|11331|11316|1
1641215290000|2022-01-03 13:08:10|||||||||1
1641215300000|2022-01-03 13:08:20|11330.5|11315.5|11330|11315|11330.5|11315.5|11330|11315|0
1641215310000|2022-01-03 13:08:30|11327|11312|11324.4|11309.4|11327|11312|11322.8|11307.8|13
1641215320000|2022-01-03 13:08:40|11316.9|11301.9|11316.8|11301.8|11317|11302|11316.8|11301.8|13
1641215330000|2022-01-03 13:08:50|11315.9|11300.9|11314.7|11299.7|11315.9|11300.9|11314|11299|2
1641215340000|2022-01-03 13:09:00|11314|11299|11314.5|11299.5|11315.3|11300.3|11314|11299|9
1641215350000|2022-01-03 13:09:10|11318.4|11303.4|11322.9|11307.9|11322.9|11307.9|11318.4|11303.4|23
1641215360000|2022-01-03 13:09:20|11322.8|11307.8|11323.8|11308.8|11323.8|11308.8|11322.8|11307.8|0
1641215370000|2022-01-03 13:09:30|11322.8|11307.8|11322.3|11307.3|11322.8|11307.8|11322.3|11307.3|0
1641215380000|2022-01-03 13:09:40|11323|11308|11326.3|11311.3|11326.3|11311.3|11322.5|11307.5|2
1641215390000|2022-01-03 13:09:50|11325.8|11310.8|11322.8|11307.8|11325.8|11310.8|11322.8|11307.8|0
1641215410000|2022-01-03 13:10:10|11322.2|11307.2|11323.3|11308.3|11323.3|11308.3|11322|11307|2
1641215430000|2022-01-03 13:10:30|11318.8|11303.8|11314.9|11299.9|11318.8|11303.8|11313.7|11298.7|4
1641215440000|2022-01-03 13:10:40|11313.4|11298.4|11329.8|11314.8|11329.8|11314.8|11313.2|11298.2|28
1641215450000|2022-01-03 13:10:50|11330.1|11315.1|11328.3|11313.3|11330.3|11315.3|11328.3|11313.3|0
1641215460000|2022-01-03 13:11:00|11328|11313|11327|11312|11328|11313|11326.8|11311.8|0
1641215480000|2022-01-03 13:11:20|11326.8|11311.8|11336.6|11321.6|11336.6|11321.6|11326.5|11311.5|20
1641215490000|2022-01-03 13:11:30|11336.4|11321.4|11338.4|11323.4|11341.4|11326.4|11336.4|11321.4|5
1641215500000|2022-01-03 13:11:40|11339|11324|11343.6|11328.6|11354.4|11329.4|11339|11324|6
1641215510000|2022-01-03 13:11:50|11343.8|11328.8|11336|11321|11344|11329|11336|11321|8
1641215530000|2022-01-03 13:12:10|11335.8|11320.8|11335.5|11320.5|11335.8|11320.8|11335.5|11320.5|0
1641215550000|2022-01-03 13:12:30|11334.9|11319.9|11332.5|11317.5|11334.9|11319.9|11331.5|11316.5|3
1641215560000|2022-01-03 13:12:40|11330.6|11315.6|11329|11314|11330.6|11315.6|11329|11314|2
1641215570000|2022-01-03 13:12:50|11329.5|11314.5|11329|11314|11329.5|11314.5|11329|11314|1
1641215580000|2022-01-03 13:13:00|11328.4|11313.4|11327.5|11312.5|11328.4|11313.4|11327.2|11312.2|8
1641215590000|2022-01-03 13:13:10|11327.7|11312.7|11327.7|11312.7|11327.7|11312.7|11327.7|11312.7|2
1641215620000|2022-01-03 13:13:40|11326|11311|11326|11311|11327.4|11312.4|11324.4|11309.4|3
1641215630000|2022-01-03 13:13:50|11324.9|11309.9|11324.6|11309.6|11324.9|11309.9|11324.6|11309.6|4
1641215640000|2022-01-03 13:14:00|11323.8|11308.8|11322.5|11307.5|11323.8|11308.8|11322.5|11307.5|1
1641215650000|2022-01-03 13:14:10|11321.4|11306.4|11320.5|11305.5|11321.4|11306.4|11320.5|11305.5|0
1641215660000|2022-01-03 13:14:20|11320|11305|11320|11305|11320|11305|11319.8|11304.8|2
1641215670000|2022-01-03 13:14:30|11319.6|11304.6|11320.3|11305.3|11320.3|11305.3|11319.6|11304.6|2
1641215680000|2022-01-03 13:14:40|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|11320.5|11305.5|1
1641215690000|2022-01-03 13:14:50|11318.5|11303.5|11312.8|11297.8|11318.5|11303.5|11312.8|11297.8|6
1641215700000|2022-01-03 13:15:00|11312.3|11297.3|11310.7|11295.7|11313|11298|11310|11295|2
1641215710000|2022-01-03 13:15:10|11311.7|11296.7|11312|11297|11312.4|11297.4|11311.7|11296.7|1
1641215720000|2022-01-03 13:15:20|11312.2|11297.2|11310.5|11295.5|11312.2|11297.2|11310.5|11295.5|1
1641215740000|2022-01-03 13:15:40|11310.7|11295.7|11310.7|11295.7|11310.7|11295.7|11310.7|11295.7|0
1641215750000|2022-01-03 13:15:50|11310.5|11295.5|11310.5|11295.5|11310.5|11295.5|11310.5|11295.5|1
1641215760000|2022-01-03 13:16:00|11310.7|11295.7|11310.7|11295.7|11310.7|11295.7|11310.7|11295.7|0
1641215770000|2022-01-03 13:16:10|11310.9|11295.9|11310.7|11295.7|11310.9|11295.9|11310.7|11295.7|3
1641215790000|2022-01-03 13:16:30|11310.4|11295.4|11310.2|11295.2|11310.4|11295.4|11310.2|11295.2|0
1641215800000|2022-01-03 13:16:40|11310.7|11295.7|11309.9|11294.9|11310.7|11295.7|11309.7|11294.7|0
1641215810000|2022-01-03 13:16:50|11309.4|11294.4|11301.4|11286.4|11309.4|11294.4|11300.9|11285.9|20
1641215820000|2022-01-03 13:17:00|11301.1|11286.1|11306.7|11291.7|11306.7|11291.7|11299.9|11284.9|6
1641215830000|2022-01-03 13:17:10|11305.4|11290.4|11301.6|11286.6|11305.4|11290.4|11301.6|11286.6|4
1641215840000|2022-01-03 13:17:20|11300|11285|11298.1|11283.1|11300|11285|11298.1|11283.1|2
1641215850000|2022-01-03 13:17:30|11298.6|11283.6|11298.6|11283.6|11298.6|11283.6|11298.6|11283.6|1
1641215860000|2022-01-03 13:17:40|11299.6|11284.6|11298.6|11283.6|11299.6|11284.6|11298.6|11283.6|2
1641215870000|2022-01-03 13:17:50|11298.1|11283.1|11298.4|11283.4|11298.4|11283.4|11298.1|11283.1|1
1641215880000|2022-01-03 13:18:00|11298.7|11283.7|11298.4|11283.4|11298.7|11283.7|11298.1|11283.1|3
1641215890000|2022-01-03 13:18:10|11298.7|11283.7|11298.7|11283.7|11298.7|11283.7|11298.7|11283.7|0
1641215900000|2022-01-03 13:18:20|11297.1|11282.1|11294.6|11279.6|11297.1|11282.1|11294.6|11279.6|1
1641215910000|2022-01-03 13:18:30|11294.9|11279.9|11294.7|11279.7|11294.9|11279.9|11294.7|11279.7|1
1641215920000|2022-01-03 13:18:40|11295.2|11280.2|11295.2|11280.2|11295.2|11280.2|11295.2|11280.2|1
1641215930000|2022-01-03 13:18:50|11295.5|11280.5|11295.2|11280.2|11295.5|11280.5|11295.2|11280.2|1
1641215940000|2022-01-03 13:19:00|11295|11280|11289.7|11274.7|11295|11280|11288.2|11273.2|20
1641215950000|2022-01-03 13:19:10|11291.2|11276.2|11289.7|11274.7|11291.2|11276.2|11289.7|11274.7|2
1641215970000|2022-01-03 13:19:30|11289.9|11274.9|11285.6|11270.6|11290.1|11275.1|11285.6|11270.6|9
1641215990000|2022-01-03 13:19:50|11290.1|11275.1|11293.3|11278.3|11294.1|11279.1|11290.1|11275.1|5
1641216000000|2022-01-03 13:20:00|11293.5|11278.5|11291|11276|11293.5|11278.5|11290|11275|1
1641216010000|2022-01-03 13:20:10|11289.1|11274.1|11287.2|11272.2|11289.1|11274.1|11287.2|11272.2|11
1641216020000|2022-01-03 13:20:20|||||||||4
1641216040000|2022-01-03 13:20:40|11287|11272|11287|11272|11287|11272|11287|11272|5
1641216050000|2022-01-03 13:20:50|11286.3|11271.3|11285.7|11270.7|11286.3|11271.3|11285.7|11270.7|2
1641216060000|2022-01-03 13:21:00|11285.2|11270.2|11284.3|11269.3|11285.2|11270.2|11282.9|11267.9|8
1641216070000|2022-01-03 13:21:10|11284.7|11269.7|11287.2|11272.2|11287.2|11272.2|11284.7|11269.7|18
1641216080000|2022-01-03 13:21:20|11289.9|11274.9|11299.4|11284.4|11299.4|11284.4|11289.9|11274.9|1
1641216090000|2022-01-03 13:21:30|11300.2|11285.2|11297.2|11282.2|11300.9|11285.9|11297.2|11282.2|0
1641216100000|2022-01-03 13:21:40|11295.9|11280.9|11295.7|11280.7|11295.9|11280.9|11295.4|11280.4|0
1641216110000|2022-01-03 13:21:50|11296.2|11281.2|11295.7|11280.7|11296.2|11281.2|11295.7|11280.7|2
1641216120000|2022-01-03 13:22:00|11292.7|11277.7|11288.2|11273.2|11292.7|11277.7|11288.2|11273.2|2
1641216130000|2022-01-03 13:22:10|11287.6|11272.6|11279.7|11264.7|11287.6|11272.6|11271.5|11256.5|36
1641216140000|2022-01-03 13:22:20|11279.8|11264.8|11280.4|11265.4|11280.4|11265.4|11279.8|11264.8|0
1641216150000|2022-01-03 13:22:30|11280.6|11265.6|11277.8|11262.8|11280.6|11265.6|11277.8|11262.8|0
1641216160000|2022-01-03 13:22:40|11279|11264|11278.7|11263.7|11279|11264|11278.7|11263.7|1
1641216170000|2022-01-03 13:22:50|11278.4|11263.4|11283.8|11268.8|11284.1|11269.1|11278.2|11263.2|3
1641216190000|2022-01-03 13:23:10|11284|11269|11284|11269|11284|11269|11284|11269|0
1641216200000|2022-01-03 13:23:20|11283.5|11268.5|11280|11265|11283.5|11268.5|11280|11265|4
1641216210000|2022-01-03 13:23:30|11280.2|11265.2|11280.2|11265.2|11280.2|11265.2|11280.2|11265.2|0
1641216220000|2022-01-03 13:23:40|11280|11265|11280|11265|11280|11265|11280|11265|0
1641216240000|2022-01-03 13:24:00|11278.7|11263.7|11275|11260|11278.7|11263.7|11273.9|11258.9|1
1641216250000|2022-01-03 13:24:10|11275.5|11260.5|11284.8|11269.8|11284.8|11269.8|11275.5|11260.5|3
1641216260000|2022-01-03 13:24:20|11285.7|11270.7|11284.5|11269.5|11286|11271|11284|11269|2
1641216270000|2022-01-03 13:24:30|11285.5|11270.5|11286.2|11271.2|11286.5|11271.5|11285.5|11270.5|1
1641216280000|2022-01-03 13:24:40|11286.5|11271.5|11284.7|11269.7|11287|11272|11283.7|11268.7|3
1641216290000|2022-01-03 13:24:50|11285.5|11270.5|11285|11270|11285.7|11270.7|11283.7|11268.7|5
1641216300000|2022-01-03 13:25:00|11284.4|11269.4|11284|11269|11284.4|11269.4|11281.5|11266.5|2
1641216310000|2022-01-03 13:25:10|11284.2|11269.2|11285.5|11270.5|11287.2|11272.2|11284|11269|11
1641216320000|2022-01-03 13:25:20|11286|11271|11287.5|11272.5|11287.5|11272.5|11285.5|11270.5|2
1641216330000|2022-01-03 13:25:30|11287.7|11272.7|11283|11268|11288|11273|11282.5|11267.5|12
1641216340000|2022-01-03 13:25:40|11282.7|11267.7|11290.5|11275.5|11293.5|11278.5|11282.5|11267.5|19
1641216350000|2022-01-03 13:25:50|11287.2|11272.2|11289|11274|11289|11274|11287.2|11272.2|0
1641216360000|2022-01-03 13:26:00|11287.3|11272.3|11285.7|11270.7|11287.3|11272.3|11282.7|11267.7|14
1641216370000|2022-01-03 13:26:10|11286|11271|11285.1|11270.1|11287|11272|11284.8|11269.8|8
1641216380000|2022-01-03 13:26:20|11285.3|11270.3|11285.6|11270.6|11285.6|11270.6|11285.3|11270.3|0
1641216390000|2022-01-03 13:26:30|11286.1|11271.1|11286.1|11271.1|11286.1|11271.1|11286.1|11271.1|0
1641216400000|2022-01-03 13:26:40|11285.6|11270.6|11286.5|11271.5|11286.8|11271.8|11285.6|11270.6|3
1641216410000|2022-01-03 13:26:50|11286.6|11271.6|11288.1|11273.1|11288.1|11273.1|11286.6|11271.6|0
1641216420000|2022-01-03 13:27:00|11286.7|11271.7|11284.6|11269.6|11286.7|11271.7|11283.6|11268.6|4
1641216430000|2022-01-03 13:27:10|11284.3|11269.3|11284.3|11269.3|11284.6|11269.6|11283.6|11268.6|2
1641216440000|2022-01-03 13:27:20|11283.8|11268.8|11284.6|11269.6|11284.6|11269.6|11283.6|11268.6|1
1641216450000|2022-01-03 13:27:30|11285.1|11270.1|11285.6|11270.6|11285.6|11270.6|11284.6|11269.6|3
1641216460000|2022-01-03 13:27:40|11285.8|11270.8|11289.7|11274.7|11289.7|11274.7|11285.8|11270.8|4
1641216470000|2022-01-03 13:27:50|||||||||14
1641216480000|2022-01-03 13:28:00|11288.7|11273.7|11286.7|11271.7|11288.7|11273.7|11285.5|11270.5|3
1641216490000|2022-01-03 13:28:10|11287.2|11272.2|11286.7|11271.7|11287.7|11272.7|11286.7|11271.7|2
1641216500000|2022-01-03 13:28:20|11285.5|11270.5|11286.7|11271.7|11286.7|11271.7|11285.5|11270.5|2
1641216510000|2022-01-03 13:28:30|11287|11272|11286.2|11271.2|11289|11274|11285|11270|3
1641216520000|2022-01-03 13:28:40|11286.7|11271.7|11289.2|11274.2|11289.5|11274.5|11286.7|11271.7|2
1641216530000|2022-01-03 13:28:50|11289.5|11274.5|11288.5|11273.5|11290|11275|11288.5|11273.5|2
1641216540000|2022-01-03 13:29:00|11288.2|11273.2|11285.2|11270.2|11288.2|11273.2|11285.2|11270.2|4
1641216570000|2022-01-03 13:29:30|11285.5|11270.5|11285.5|11270.5|11285.5|11270.5|11285.5|11270.5|0
1641216580000|2022-01-03 13:29:40|11285.2|11270.2|11287|11272|11287|11272|11285.2|11270.2|0
1641216590000|2022-01-03 13:29:50|11287.2|11272.2|11287|11272|11287.2|11272.2|11287|11272|3
1641216610000|2022-01-03 13:30:10|11286.7|11271.7|11286.7|11271.7|11287|11272|11286.5|11271.5|4
1641216620000|2022-01-03 13:30:20|11286.5|11271.5|11284.5|11269.5|11286.5|11271.5|11284.5|11269.5|6
1641216630000|2022-01-03 13:30:30|11284.2|11269.2|11284.2|11269.2|11284.2|11269.2|11284|11269|1
1641216640000|2022-01-03 13:30:40|11285|11270|11285|11270|11285|11270|11285|11270|1
1641216650000|2022-01-03 13:30:50|11285.7|11270.7|11285.7|11270.7|11285.7|11270.7|11285.7|11270.7|0
1641216660000|2022-01-03 13:31:00|11284.2|11269.2|11285.4|11270.4|11285.4|11270.4|11284.2|11269.2|4
1641216670000|2022-01-03 13:31:10|11284.9|11269.9|11285.2|11270.2|11285.7|11270.7|11284.7|11269.7|2
1641216680000|2022-01-03 13:31:20|11286.7|11271.7|11286|11271|11286.7|11271.7|11286|11271|9
1641216690000|2022-01-03 13:31:30|11285.7|11270.7|11285.2|11270.2|11286|11271|11285.2|11270.2|2
1641216700000|2022-01-03 13:31:40|||||||||1
1641216730000|2022-01-03 13:32:10|11285.5|11270.5|11285.7|11270.7|11285.7|11270.7|11285.5|11270.5|0
1641216740000|2022-01-03 13:32:20|11287.9|11272.9|11286.2|11271.2|11289.7|11274.7|11286.2|11271.2|4
1641216770000|2022-01-03 13:32:50|11286.7|11271.7|11289.1|11274.1|11289.1|11274.1|11286.7|11271.7|2
1641216780000|2022-01-03 13:33:00|11288.4|11273.4|11288.4|11273.4|11288.4|11273.4|11288.2|11273.2|1
1641216790000|2022-01-03 13:33:10|11287.6|11272.6|11285.6|11270.6|11287.6|11272.6|11285.6|11270.6|5
1641216800000|2022-01-03 13:33:20|11285.2|11270.2|11285.9|11270.9|11286.4|11271.4|11285.2|11270.2|2
1641216810000|2022-01-03 13:33:30|11285.4|11270.4|11286.4|11271.4|11286.4|11271.4|11285.4|11270.4|0
1641216840000|2022-01-03 13:34:00|11286.7|11271.7|11285.9|11270.9|11286.9|11271.9|11284.7|11269.7|19
1641216850000|2022-01-03 13:34:10|11285.7|11270.7|11286.2|11271.2|11286.2|11271.2|11285.7|11270.7|3
1641216860000|2022-01-03 13:34:20|11285.7|11270.7|11286.2|11271.2|11286.2|11271.2|11285.4|11270.4|0
1641216890000|2022-01-03 13:34:50|11286.9|11271.9|11287.2|11272.2|11287.2|11272.2|11286.9|11271.9|2
1641216900000|2022-01-03 13:35:00|11286.7|11271.7|11286.5|11271.5|11286.7|11271.7|11285.7|11270.7|0
1641216910000|2022-01-03 13:35:10|11286.3|11271.3|11286.2|11271.2|11286.6|11271.6|11285.3|11270.3|4
1641216920000|2022-01-03 13:35:20|11285.3|11270.3|11283.8|11268.8|11285.3|11270.3|11283.8|11268.8|2
1641216940000|2022-01-03 13:35:40|||||||||1
1641216960000|2022-01-03 13:36:00|11284.6|11269.6|11283.8|11268.8|11284.6|11269.6|11283.8|11268.8|1
1641217000000|2022-01-03 13:36:40|11284|11269|11284|11269|11284|11269|11284|11269|0
1641217020000|2022-01-03 13:37:00|11283.8|11268.8|11283.8|11268.8|11283.8|11268.8|11283.8|11268.8|0
1641217040000|2022-01-03 13:37:20|11282.2|11267.2|11274.5|11259.5|11282.2|11267.2|11273.3|11258.3|6
1641217050000|2022-01-03 13:37:30|11274.9|11259.9|11275.3|11260.3|11276|11261|11274.9|11259.9|2
1641217090000|2022-01-03 13:38:10|11274.8|11259.8|11275.3|11260.3|11275.3|11260.3|11274.8|11259.8|1
1641217100000|2022-01-03 13:38:20|11277.8|11262.8|11277.8|11262.8|11277.8|11262.8|11277.8|11262.8|4
1641217110000|2022-01-03 13:38:30|11278|11263|11277.5|11262.5|11278.2|11263.2|11277.2|11262.2|3
1641217120000|2022-01-03 13:38:40|11277.7|11262.7|11277.7|11262.7|11277.7|11262.7|11275.7|11260.7|6
1641217130000|2022-01-03 13:38:50|11277.4|11262.4|11277.2|11262.2|11277.4|11262.4|11277.2|11262.2|0
1641217140000|2022-01-03 13:39:00|11276.7|11261.7|11274.7|11259.7|11276.7|11261.7|11274.7|11259.7|5
1641217170000|2022-01-03 13:39:30|||||||||1
1641217190000|2022-01-03 13:39:50|11276.7|11261.7|11275.9|11260.9|11276.7|11261.7|11275.9|11260.9|2
1641217200000|2022-01-03 13:40:00|11275.2|11260.2|11274.7|11259.7|11275.2|11260.2|11274.7|11259.7|0
1641217220000|2022-01-03 13:40:20|11273.2|11258.2|11267.9|11252.9|11273.2|11258.2|11267.9|11252.9|5
1641217230000|2022-01-03 13:40:30|11268.2|11253.2|11268.9|11253.9|11268.9|11253.9|11268.2|11253.2|1
1641217240000|2022-01-03 13:40:40|11268.4|11253.4|11268.4|11253.4|11268.4|11253.4|11268.4|11253.4|0
1641217260000|2022-01-03 13:41:00|11267.9|11252.9|11268.4|11253.4|11268.9|11253.9|11267.9|11252.9|11
1641217270000|2022-01-03 13:41:10|11268.2|11253.2|11267.9|11252.9|11268.2|11253.2|11267.7|11252.7|0
1641217290000|2022-01-03 13:41:30|11267.4|11252.4|11268.9|11253.9|11268.9|11253.9|11267.4|11252.4|2
1641217300000|2022-01-03 13:41:40|11271.9|11256.9|11270.9|11255.9|11271.9|11256.9|11270.9|11255.9|6
1641217310000|2022-01-03 13:41:50|11270.7|11255.7|11270.4|11255.4|11270.7|11255.7|11270.4|11255.4|0
1641217320000|2022-01-03 13:42:00|11270.9|11255.9|11271.2|11256.2|11271.7|11256.7|11270.9|11255.9|0
1641217330000|2022-01-03 13:42:10|11270.9|11255.9|11270.9|11255.9|11270.9|11255.9|11270.9|11255.9|0
1641217340000|2022-01-03 13:42:20|11274.7|11259.7|11276.7|11261.7|11276.8|11261.8|11274.7|11259.7|7
1641217350000|2022-01-03 13:42:30|11276.5|11261.5|11275.9|11260.9|11276.5|11261.5|11275.9|11260.9|0
1641217360000|2022-01-03 13:42:40|11275.7|11260.7|11275.7|11260.7|11275.7|11260.7|11275.7|11260.7|0
1641217370000|2022-01-03 13:42:50|11276|11261|11276|11261|11276|11261|11276|11261|0
1641217380000|2022-01-03 13:43:00|11276.2|11261.2|11276.2|11261.2|11276.2|11261.2|11276.2|11261.2|2
1641217390000|2022-01-03 13:43:10|11277.2|11262.2|11277|11262|11277.7|11262.7|11277|11262|5
1641217400000|2022-01-03 13:43:20|||||||||1
1641217410000|2022-01-03 13:43:30|11277.2|11262.2|11280.5|11265.5|11280.5|11265.5|11277.2|11262.2|8
1641217420000|2022-01-03 13:43:40|11281|11266|11281.6|11266.6|11282|11267|11281|11266|0
1641217440000|2022-01-03 13:44:00|11277.8|11262.8|11277.8|11262.8|11277.8|11262.8|11277.8|11262.8|3
1641217450000|2022-01-03 13:44:10|11278.6|11263.6|11279.1|11264.1|11279.1|11264.1|11278.6|11263.6|0
1641217460000|2022-01-03 13:44:20|11280.1|11265.1|11285.1|11270.1|11285.1|11270.1|11280.1|11265.1|9
1641217470000|2022-01-03 13:44:30|11285.6|11270.6|11285.6|11270.6|11285.6|11270.6|11285.6|11270.6|1
1641217480000|2022-01-03 13:44:40|11284|11269|11281.6|11266.6|11284|11269|11281.6|11266.6|4
1641217490000|2022-01-03 13:44:50|11282.7|11267.7|11283.5|11268.5|11283.8|11268.8|11282.7|11267.7|7
1641217500000|2022-01-03 13:45:00|11282.2|11267.2|11284.5|11269.5|11285.6|11270.6|11281.1|11266.1|2
1641217510000|2022-01-03 13:45:10|11284.1|11269.1|11284.1|11269.1|11284.1|11269.1|11284.1|11269.1|0
1641217520000|2022-01-03 13:45:20|11284.6|11269.6|11284.8|11269.8|11284.8|11269.8|11284.6|11269.6|5
1641217530000|2022-01-03 13:45:30|11285.3|11270.3|11285.3|11270.3|11285.3|11270.3|11285.3|11270.3|0
1641217540000|2022-01-03 13:45:40|11286.3|11271.3|11285.3|11270.3|11286.3|11271.3|11285.3|11270.3|1
1641217560000|2022-01-03 13:46:00|11282.7|11267.7|11281.3|11266.3|11282.7|11267.7|11281.3|11266.3|3
1641217570000|2022-01-03 13:46:10|11280.5|11265.5|11281.3|11266.3|11281.3|11266.3|11278.3|11263.3|3
1641217580000|2022-01-03 13:46:20|11284.1|11269.1|11284.1|11269.1|11284.1|11269.1|11284.1|11269.1|1
1641217590000|2022-01-03 13:46:30|11284.8|11269.8|11284|11269|11284.8|11269.8|11284|11269|0
1641217610000|2022-01-03 13:46:50|11285.3|11270.3|11285.8|11270.8|11285.8|11270.8|11285.3|11270.3|7
1641217620000|2022-01-03 13:47:00|11286|11271|11286.3|11271.3|11286.3|11271.3|11286|11271|2
1641217630000|2022-01-03 13:47:10|11286|11271|11285.8|11270.8|11286|11271|11285.8|11270.8|5
1641217640000|2022-01-03 13:47:20|11285|11270|11284.8|11269.8|11285|11270|11284.5|11269.5|0
1641217660000|2022-01-03 13:47:40|||||||||1
1641217670000|2022-01-03 13:47:50|11285.8|11270.8|11285.8|11270.8|11285.8|11270.8|11284.8|11269.8|6
1641217680000|2022-01-03 13:48:00|11285.5|11270.5|11285.3|11270.3|11285.5|11270.5|11285.3|11270.3|0
1641217690000|2022-01-03 13:48:10|11285|11270|11285.8|11270.8|11285.8|11270.8|11284.8|11269.8|1
1641217710000|2022-01-03 13:48:30|||||||||1
1641217730000|2022-01-03 13:48:50|11285.3|11270.3|11284.8|11269.8|11285.3|11270.3|11284.8|11269.8|0
1641217740000|2022-01-03 13:49:00|11284.3|11269.3|11281.3|11266.3|11284.6|11269.6|11281.3|11266.3|3
1641217750000|2022-01-03 13:49:10|11280|11265|11280.3|11265.3|11280.3|11265.3|11279.8|11264.8|0
1641217760000|2022-01-03 13:49:20|11280.6|11265.6|11280.8|11265.8|11280.8|11265.8|11280.6|11265.6|0
1641217770000|2022-01-03 13:49:30|11281.3|11266.3|11282.6|11267.6|11282.6|11267.6|11281.3|11266.3|1
1641217780000|2022-01-03 13:49:40|11282.9|11267.9|11282.9|11267.9|11282.9|11267.9|11282.9|11267.9|0
1641217800000|2022-01-03 13:50:00|11284.9|11269.9|11283.9|11268.9|11284.9|11269.9|11283.9|11268.9|0
1641217810000|2022-01-03 13:50:10|11283.4|11268.4|11284.6|11269.6|11284.6|11269.6|11283.4|11268.4|1
1641217820000|2022-01-03 13:50:20|11284.1|11269.1|11283.9|11268.9|11284.1|11269.1|11283.6|11268.6|0
1641217830000|2022-01-03 13:50:30|11284.6|11269.6|11284.9|11269.9|11285.1|11270.1|11284.6|11269.6|5
1641217850000|2022-01-03 13:50:50|11285.1|11270.1|11283.6|11268.6|11285.1|11270.1|11282.1|11267.1|6
1641217860000|2022-01-03 13:51:00|11283.9|11268.9|11282.6|11267.6|11283.9|11268.9|11280.9|11265.9|1
1641217870000|2022-01-03 13:51:10|11284.1|11269.1|11283.9|11268.9|11284.1|11269.1|11283.9|11268.9|1
1641217910000|2022-01-03 13:51:50|11284.1|11269.1|11283.4|11268.4|11284.1|11269.1|11283.4|11268.4|4
1641217960000|2022-01-03 13:52:40|11283|11268|11283.4|11268.4|11283.4|11268.4|11283|11268|1
1641217980000|2022-01-03 13:53:00|11283.2|11268.2|11283.2|11268.2|11283.2|11268.2|11283.2|11268.2|0
1641217990000|2022-01-03 13:53:10|11284.1|11269.1|11287|11272|11287|11272|11284.1|11269.1|7
1641218000000|2022-01-03 13:53:20|11289.7|11274.7|11291.5|11276.5|11291.5|11276.5|11289.7|11274.7|2
1641218010000|2022-01-03 13:53:30|11291.2|11276.2|11291.2|11276.2|11291.2|11276.2|11291.2|11276.2|0
1641218020000|2022-01-03 13:53:40|11289.7|11274.7|11291.2|11276.2|11291.2|11276.2|11289.7|11274.7|0
1641218030000|2022-01-03 13:53:50|11292|11277|11292|11277|11292|11277|11292|11277|0
1641218040000|2022-01-03 13:54:00|11292.2|11277.2|11292.2|11277.2|11292.2|11277.2|11286.2|11271.2|7
1641218050000|2022-01-03 13:54:10|11291.7|11276.7|11292.2|11277.2|11292.2|11277.2|11291.7|11276.7|0
1641218060000|2022-01-03 13:54:20|11290.2|11275.2|11290|11275|11290.2|11275.2|11289.7|11274.7|5
1641218070000|2022-01-03 13:54:30|11290.2|11275.2|11292.3|11277.3|11292.3|11277.3|11290.2|11275.2|1
1641218090000|2022-01-03 13:54:50|11291.3|11276.3|11291.3|11276.3|11291.3|11276.3|11291.3|11276.3|0
1641218100000|2022-01-03 13:55:00|11289.5|11274.5|11289|11274|11289.5|11274.5|11289|11274|3
1641218110000|2022-01-03 13:55:10|11288.7|11273.7|11288.2|11273.2|11288.7|11273.7|11288.2|11273.2|1
1641218120000|2022-01-03 13:55:20|11288.8|11273.8|11289.5|11274.5|11289.5|11274.5|11288.8|11273.8|0
1641218130000|2022-01-03 13:55:30|11289.7|11274.7|11289.2|11274.2|11289.7|11274.7|11288.5|11273.5|3
1641218140000|2022-01-03 13:55:40|11289|11274|11289.2|11274.2|11289.2|11274.2|11289|11274|0
1641218160000|2022-01-03 13:56:00|11289.5|11274.5|11287.5|11272.5|11289.5|11274.5|11287.5|11272.5|1
1641218170000|2022-01-03 13:56:10|11287|11272|11287|11272|11287|11272|11287|11272|0
1641218220000|2022-01-03 13:57:00|11287.2|11272.2|11288.5|11273.5|11288.5|11273.5|11286|11271|2
1641218230000|2022-01-03 13:57:10|11288.2|11273.2|11288.2|11273.2|11288.2|11273.2|11288.2|11273.2|0
1641218240000|2022-01-03 13:57:20|11287.1|11272.1|11289|11274|11289|11274|11286.2|11271.2|0
1641218260000|2022-01-03 13:57:40|11287.7|11272.7|11287|11272|11287.7|11272.7|11285.7|11270.7|0
1641218270000|2022-01-03 13:57:50|11286.7|11271.7|11286.2|11271.2|11286.7|11271.7|11286.2|11271.2|0
1641218290000|2022-01-03 13:58:10|11285.7|11270.7|11284.5|11269.5|11285.7|11270.7|11284.5|11269.5|1
1641218300000|2022-01-03 13:58:20|11284.2|11269.2|11284.2|11269.2|11284.2|11269.2|11284.2|11269.2|0
1641218310000|2022-01-03 13:58:30|11283.9|11268.9|11283.7|11268.7|11283.9|11268.9|11283.7|11268.7|0
1641218320000|2022-01-03 13:58:40|11284.2|11269.2|11287.2|11272.2|11287.2|11272.2|11284.2|11269.2|6
1641218330000|2022-01-03 13:58:50|||||||||1
1641218340000|2022-01-03 13:59:00|11287.4|11272.4|11282.1|11267.1|11287.4|11272.4|11281.6|11266.6|6
1641218350000|2022-01-03 13:59:10|11281.8|11266.8|11281.6|11266.6|11281.8|11266.8|11281.6|11266.6|0
1641218360000|2022-01-03 13:59:20|11282.6|11267.6|11282.6|11267.6|11282.6|11267.6|11282.6|11267.6|1
1641218390000|2022-01-03 13:59:50|||||||||1
1641218410000|2022-01-03 14:00:10|11282.1|11267.1|11279.2|11264.2|11282.6|11267.6|11279.2|11264.2|4
1641218420000|2022-01-03 14:00:20|11278.6|11263.6|11265.2|11250.2|11278.6|11263.6|11265.2|11250.2|14
1641218430000|2022-01-03 14:00:30|11267.1|11252.1|11273.2|11258.2|11275.1|11260.1|11267.1|11252.1|11
1641218440000|2022-01-03 14:00:40|11273.1|11258.1|11275|11260|11275|11260|11269.7|11254.7|8
1641218460000|2022-01-03 14:01:00|11275.4|11260.4|11276.3|11261.3|11278.7|11263.7|11274.1|11259.1|7
1641218470000|2022-01-03 14:01:10|11276.1|11261.1|11270.5|11255.5|11278.8|11263.8|11270.5|11255.5|13
1641218480000|2022-01-03 14:01:20|11268.5|11253.5|11271.6|11256.6|11271.6|11256.6|11268.2|11253.2|4
1641218490000|2022-01-03 14:01:30|11273|11258|11273.7|11258.7|11273.7|11258.7|11273|11258|0
1641218500000|2022-01-03 14:01:40|11272.2|11257.2|11267|11252|11272.2|11257.2|11267|11252|6
1641218510000|2022-01-03 14:01:50|11267.1|11252.1|11268.2|11253.2|11268.2|11253.2|11267.1|11252.1|1
1641218520000|2022-01-03 14:02:00|11267.9|11252.9|11267.4|11252.4|11267.9|11252.9|11267.4|11252.4|0
1641218540000|2022-01-03 14:02:20|11268|11253|11268|11253|11268|11253|11268|11253|0
1641218550000|2022-01-03 14:02:30|11269.3|11254.3|11269.3|11254.3|11269.3|11254.3|11269.3|11254.3|3
1641218560000|2022-01-03 14:02:40|11269|11254|11269.8|11254.8|11269.8|11254.8|11269|11254|1
1641218580000|2022-01-03 14:03:00|11269.5|11254.5|11269.8|11254.8|11269.8|11254.8|11269.3|11254.3|1
1641218600000|2022-01-03 14:03:20|11269.4|11254.4|11269.4|11254.4|11269.4|11254.4|11269.2|11254.2|6
1641218610000|2022-01-03 14:03:30|11270.4|11255.4|11271.8|11256.8|11271.8|11256.8|11270.4|11255.4|4
1641218620000|2022-01-03 14:03:40|11270.9|11255.9|11270.9|11255.9|11270.9|11255.9|11270.9|11255.9|2
1641218640000|2022-01-03 14:04:00|11270.4|11255.4|11270.9|11255.9|11271.2|11256.2|11270.1|11255.1|3
1641218650000|2022-01-03 14:04:10|11270.7|11255.7|11270.7|11255.7|11270.7|11255.7|11270.7|11255.7|0
1641218660000|2022-01-03 14:04:20|||||||||1
1641218670000|2022-01-03 14:04:30|11270.9|11255.9|11270.9|11255.9|11270.9|11255.9|11270.9|11255.9|1
1641218680000|2022-01-03 14:04:40|11270.4|11255.4|11270.7|11255.7|11270.9|11255.9|11269.9|11254.9|3
1641218690000|2022-01-03 14:04:50|11269.8|11254.8|11271.2|11256.2|11271.2|11256.2|11269.8|11254.8|8
1641218700000|2022-01-03 14:05:00|11270.7|11255.7|11269.5|11254.5|11270.7|11255.7|11269.5|11254.5|3
1641218710000|2022-01-03 14:05:10|11269.3|11254.3|11269.3|11254.3|11269.3|11254.3|11269.3|11254.3|0
1641218720000|2022-01-03 14:05:20|11269.5|11254.5|11269.5|11254.5|11269.5|11254.5|11269.5|11254.5|2
1641218730000|2022-01-03 14:05:30|11269.6|11254.6|11263.4|11248.4|11269.6|11254.6|11262.1|11247.1|11
1641218740000|2022-01-03 14:05:40|11263.7|11248.7|11263.4|11248.4|11264.1|11249.1|11263.4|11248.4|0
1641218750000|2022-01-03 14:05:50|11263.7|11248.7|11261.7|11246.7|11264.1|11249.1|11261.4|11246.4|2
1641218760000|2022-01-03 14:06:00|11260.7|11245.7|11258.5|11243.5|11260.7|11245.7|11257.3|11242.3|134
1641218770000|2022-01-03 14:06:10|11258.7|11243.7|11258.7|11243.7|11258.7|11243.7|11258.7|11243.7|0
1641218790000|2022-01-03 14:06:30|11258.9|11243.9|11258.7|11243.7|11258.9|11243.9|11258.2|11243.2|0
1641218800000|2022-01-03 14:06:40|11258.5|11243.5|11263.4|11248.4|11263.4|11248.4|11258.5|11243.5|7
1641218810000|2022-01-03 14:06:50|11265.6|11250.6|11264.5|11249.5|11265.6|11250.6|11264.5|11249.5|1
1641218820000|2022-01-03 14:07:00|11263.2|11248.2|11266|11251|11266|11251|11263.2|11248.2|1
1641218830000|2022-01-03 14:07:10|11266.4|11251.4|11260|11245|11266.4|11251.4|11260|11245|1
1641218840000|2022-01-03 14:07:20|11259.4|11244.4|11259|11244|11259.4|11244.4|11259|11244|0
1641218850000|2022-01-03 14:07:30|11258.9|11243.9|11258.7|11243.7|11258.9|11243.9|11258.7|11243.7|0
1641218860000|2022-01-03 14:07:40|11258|11243|11258.2|11243.2|11258.2|11243.2|11258|11243|3
1641218870000|2022-01-03 14:07:50|11258|11243|11258|11243|11258|11243|11258|11243|2
1641218880000|2022-01-03 14:08:00|11257.7|11242.7|11249.8|11234.8|11257.7|11242.7|11249.8|11234.8|2
1641218890000|2022-01-03 14:08:10|11248.9|11233.9|11254.2|11239.2|11254.2|11239.2|11248.9|11233.9|10
1641218900000|2022-01-03 14:08:20|11255.9|11240.9|11257|11242|11257.2|11242.2|11255.9|11240.9|3
1641218910000|2022-01-03 14:08:30|11259.7|11244.7|11261.5|11246.5|11261.7|11246.7|11259.7|11244.7|25
1641218940000|2022-01-03 14:09:00|11260.3|11245.3|11261.5|11246.5|11261.5|11246.5|11260.3|11245.3|2
1641218970000|2022-01-03 14:09:30|11261.7|11246.7|11260.5|11245.5|11261.7|11246.7|11260.5|11245.5|0
1641218980000|2022-01-03 14:09:40|11261|11246|11260.5|11245.5|11261|11246|11260.5|11245.5|1
1641218990000|2022-01-03 14:09:50|11260.8|11245.8|11262.7|11247.7|11262.7|11247.7|11260.8|11245.8|1
1641219010000|2022-01-03 14:10:10|11262.2|11247.2|11261.8|11246.8|11262.2|11247.2|11261.7|11246.7|0
1641219030000|2022-01-03 14:10:30|11262|11247|11262|11247|11262|11247|11262|11247|0
1641219040000|2022-01-03 14:10:40|11261.7|11246.7|11261.5|11246.5|11261.7|11246.7|11261.5|11246.5|0
1641219050000|2022-01-03 14:10:50|||||||||1
1641219060000|2022-01-03 14:11:00|||||||||1
1641219070000|2022-01-03 14:11:10|11261.7|11246.7|11261.7|11246.7|11261.7|11246.7|11261.7|11246.7|0
1641219080000|2022-01-03 14:11:20|||||||||7
1641219090000|2022-01-03 14:11:30|11262.2|11247.2|11266.4|11251.4|11266.4|11251.4|11262.2|11247.2|3
1641219100000|2022-01-03 14:11:40|11266.7|11251.7|11266.5|11251.5|11266.7|11251.7|11265.7|11250.7|0
1641219110000|2022-01-03 14:11:50|11266.9|11251.9|11267.9|11252.9|11267.9|11252.9|11266.9|11251.9|4
1641219120000|2022-01-03 14:12:00|11267.4|11252.4|11267.1|11252.1|11267.4|11252.4|11267.1|11252.1|0
1641219130000|2022-01-03 14:12:10|11266.9|11251.9|11266.9|11251.9|11266.9|11251.9|11266.9|11251.9|1
1641219140000|2022-01-03 14:12:20|11266.7|11251.7|11266.4|11251.4|11266.7|11251.7|11266.4|11251.4|3
1641219160000|2022-01-03 14:12:40|11265.6|11250.6|11262.4|11247.4|11265.6|11250.6|11262.4|11247.4|2
1641219180000|2022-01-03 14:13:00|11262.9|11247.9|11262.9|11247.9|11263.2|11248.2|11262.9|11247.9|0
1641219190000|2022-01-03 14:13:10|11263.4|11248.4|11263.4|11248.4|11263.4|11248.4|11263.4|11248.4|1
1641219220000|2022-01-03 14:13:40|11262.9|11247.9|11261.4|11246.4|11262.9|11247.9|11261.4|11246.4|5
1641219230000|2022-01-03 14:13:50|11260.4|11245.4|11261.4|11246.4|11262.4|11247.4|11260.4|11245.4|0
1641219240000|2022-01-03 14:14:00|11260.7|11245.7|11259.4|11244.4|11261.4|11246.4|11259.1|11244.1|4
1641219250000|2022-01-03 14:14:10|11257.9|11242.9|11258.9|11243.9|11259.4|11244.4|11257.9|11242.9|0
1641219260000|2022-01-03 14:14:20|11259.5|11244.5|11259.9|11244.9|11259.9|11244.9|11259.5|11244.5|0
1641219270000|2022-01-03 14:14:30|11260.5|11245.5|11260.9|11245.9|11260.9|11245.9|11260.5|11245.5|1
1641219280000|2022-01-03 14:14:40|11260.6|11245.6|11261.4|11246.4|11261.4|11246.4|11260.4|11245.4|0
1641219290000|2022-01-03 14:14:50|11261.7|11246.7|11263|11248|11263|11248|11261.7|11246.7|0
1641219300000|2022-01-03 14:15:00|11263.4|11248.4|11265.9|11250.9|11265.9|11250.9|11263.4|11248.4|5
1641219310000|2022-01-03 14:15:10|11266.2|11251.2|11261.9|11246.9|11267.2|11252.2|11261.9|11246.9|23
1641219320000|2022-01-03 14:15:20|11261|11246|11260.4|11245.4|11261|11246|11259.9|11244.9|1
1641219340000|2022-01-03 14:15:40|11258|11243|11257.4|11242.4|11258|11243|11257.4|11242.4|3
1641219350000|2022-01-03 14:15:50|11257.7|11242.7|11257.9|11242.9|11258.2|11243.2|11256.9|11241.9|0
1641219370000|2022-01-03 14:16:10|11256.9|11241.9|11256.6|11241.6|11257.2|11242.2|11255.9|11240.9|0
1641219380000|2022-01-03 14:16:20|11256.1|11241.1|11253.1|11238.1|11256.1|11241.1|11253.1|11238.1|0
1641219390000|2022-01-03 14:16:30|11252.9|11237.9|11252.7|11237.7|11252.9|11237.9|11252.6|11237.6|0
1641219400000|2022-01-03 14:16:40|11252.9|11237.9|11250.9|11235.9|11252.9|11237.9|11250.9|11235.9|1
1641219410000|2022-01-03 14:16:50|11250.5|11235.5|11251.6|11236.6|11251.9|11236.9|11248.9|11233.9|4
1641219420000|2022-01-03 14:17:00|11251.4|11236.4|11250.9|11235.9|11251.4|11236.4|11249.4|11234.4|2
1641219430000|2022-01-03 14:17:10|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|1
1641219440000|2022-01-03 14:17:20|11253.9|11238.9|11253.9|11238.9|11253.9|11238.9|11253.9|11238.9|1
1641219450000|2022-01-03 14:17:30|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|0
1641219470000|2022-01-03 14:17:50|11253.9|11238.9|11253.9|11238.9|11253.9|11238.9|11253.9|11238.9|7
1641219480000|2022-01-03 14:18:00|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|2
1641219490000|2022-01-03 14:18:10|11253.9|11238.9|11253.9|11238.9|11253.9|11238.9|11253.9|11238.9|0
1641219510000|2022-01-03 14:18:30|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|11254.1|11239.1|0
1641219520000|2022-01-03 14:18:40|11254.4|11239.4|11254.9|11239.9|11254.9|11239.9|11254.4|11239.4|0
1641219530000|2022-01-03 14:18:50|11254.6|11239.6|11254.4|11239.4|11254.6|11239.6|11254.4|11239.4|0
1641219540000|2022-01-03 14:19:00|11253.6|11238.6|11245.3|11230.3|11253.6|11238.6|11245.3|11230.3|13
1641219550000|2022-01-03 14:19:10|11245|11230|11244.8|11229.8|11245.2|11230.2|11244.8|11229.8|0
1641219560000|2022-01-03 14:19:20|11245|11230|11245|11230|11245|11230|11245|11230|4
1641219570000|2022-01-03 14:19:30|11244.8|11229.8|11244.8|11229.8|11244.8|11229.8|11244.8|11229.8|0
1641219580000|2022-01-03 14:19:40|11244.4|11229.4|11243|11228|11244.4|11229.4|11243|11228|1
1641219590000|2022-01-03 14:19:50|11242.7|11227.7|11242.5|11227.5|11242.7|11227.7|11242.5|11227.5|1
1641219600000|2022-01-03 14:20:00|||||||||2
1641219610000|2022-01-03 14:20:10|||||||||1
1641219620000|2022-01-03 14:20:20|11248.5|11233.5|11251.8|11236.8|11251.8|11236.8|11248.3|11233.3|5
1641219630000|2022-01-03 14:20:30|11252.3|11237.3|11249.8|11234.8|11252.3|11237.3|11249.8|11234.8|0
1641219640000|2022-01-03 14:20:40|||||||||4
1641219650000|2022-01-03 14:20:50|11250|11235|11250|11235|11250|11235|11249.5|11234.5|0
1641219660000|2022-01-03 14:21:00|11250.5|11235.5|11245.5|11230.5|11250.5|11235.5|11245.2|11230.2|5
1641219670000|2022-01-03 14:21:10|11245.6|11230.6|11245.6|11230.6|11245.6|11230.6|11245.6|11230.6|9
1641219680000|2022-01-03 14:21:20|11244.6|11229.6|11244.1|11229.1|11244.9|11229.9|11243.6|11228.6|0
1641219690000|2022-01-03 14:21:30|11243.9|11228.9|11242.5|11227.5|11244.1|11229.1|11242.5|11227.5|1
1641219700000|2022-01-03 14:21:40|11242.1|11227.1|11242.5|11227.5|11242.5|11227.5|11242.1|11227.1|1
1641219710000|2022-01-03 14:21:50|11243.7|11228.7|11245|11230|11245.8|11230.8|11243.7|11228.7|6
1641219720000|2022-01-03 14:22:00|11244.5|11229.5|11243.8|11228.8|11244.5|11229.5|11243.8|11228.8|0
1641219730000|2022-01-03 14:22:10|11243.7|11228.7|11243.5|11228.5|11243.7|11228.7|11243.5|11228.5|1
1641219740000|2022-01-03 14:22:20|11243.3|11228.3|11242.8|11227.8|11243.3|11228.3|11242.8|11227.8|2
1641219750000|2022-01-03 14:22:30|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|0
1641219760000|2022-01-03 14:22:40|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|0
1641219770000|2022-01-03 14:22:50|11245.3|11230.3|11246.3|11231.3|11246.3|11231.3|11245.3|11230.3|2
1641219780000|2022-01-03 14:23:00|11247.1|11232.1|11246.1|11231.1|11247.1|11232.1|11246.1|11231.1|3
1641219790000|2022-01-03 14:23:10|11245.6|11230.6|11245.1|11230.1|11245.6|11230.6|11245.1|11230.1|0
1641219810000|2022-01-03 14:23:30|11245.3|11230.3|11245.8|11230.8|11245.8|11230.8|11245.3|11230.3|0
1641219820000|2022-01-03 14:23:40|11245.3|11230.3|11245.3|11230.3|11245.3|11230.3|11245|11230|1
1641219830000|2022-01-03 14:23:50|11245.6|11230.6|11245.3|11230.3|11245.8|11230.8|11245.3|11230.3|1
1641219840000|2022-01-03 14:24:00|11244.5|11229.5|11244|11229|11244.5|11229.5|11244|11229|1
1641219850000|2022-01-03 14:24:10|11244.2|11229.2|11244|11229|11244.2|11229.2|11244|11229|0
1641219860000|2022-01-03 14:24:20|11243.2|11228.2|11243.5|11228.5|11243.5|11228.5|11243.2|11228.2|0
1641219870000|2022-01-03 14:24:30|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|0
1641219880000|2022-01-03 14:24:40|11244|11229|11242|11227|11244|11229|11242|11227|6
1641219890000|2022-01-03 14:24:50|11242.5|11227.5|11241.6|11226.6|11242.5|11227.5|11241.6|11226.6|3
1641219900000|2022-01-03 14:25:00|11240.2|11225.2|11244.2|11229.2|11244.2|11229.2|11240.2|11225.2|2
1641219910000|2022-01-03 14:25:10|11245.2|11230.2|11243.9|11228.9|11245.2|11230.2|11243.4|11228.4|0
1641219920000|2022-01-03 14:25:20|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|0
1641219940000|2022-01-03 14:25:40|11243.7|11228.7|11244.2|11229.2|11244.2|11229.2|11243.7|11228.7|0
1641219950000|2022-01-03 14:25:50|11244.5|11229.5|11244.5|11229.5|11244.5|11229.5|11244.5|11229.5|0
1641219960000|2022-01-03 14:26:00|11243.2|11228.2|11242.7|11227.7|11244|11229|11242.2|11227.2|1
1641219970000|2022-01-03 14:26:10|11242.5|11227.5|11242.7|11227.7|11242.7|11227.7|11242.5|11227.5|1
1641219990000|2022-01-03 14:26:30|11242.5|11227.5|11242|11227|11242.7|11227.7|11241.5|11226.5|1
1641220000000|2022-01-03 14:26:40|11242.2|11227.2|11242.2|11227.2|11242.2|11227.2|11242.2|11227.2|1
1641220010000|2022-01-03 14:26:50|11242|11227|11241.5|11226.5|11242|11227|11241.5|11226.5|1
1641220020000|2022-01-03 14:27:00|11240.4|11225.4|11241|11226|11241|11226|11239.7|11224.7|13
1641220030000|2022-01-03 14:27:10|11241.5|11226.5|11242|11227|11242|11227|11241.5|11226.5|2
1641220060000|2022-01-03 14:27:40|11242.5|11227.5|11239.7|11224.7|11242.8|11227.8|11239|11224|6
1641220070000|2022-01-03 14:27:50|||||||||1
1641220080000|2022-01-03 14:28:00|||||||||2
1641220090000|2022-01-03 14:28:10|11238.2|11223.2|11238.2|11223.2|11238.2|11223.2|11238.2|11223.2|0
1641220100000|2022-01-03 14:28:20|11238.8|11223.8|11237.7|11222.7|11239|11224|11237.7|11222.7|1
1641220120000|2022-01-03 14:28:40|11238.5|11223.5|11238|11223|11239|11224|11238|11223|0
1641220130000|2022-01-03 14:28:50|11241.2|11226.2|11241|11226|11241.7|11226.7|11239.7|11224.7|11
1641220140000|2022-01-03 14:29:00|11241.5|11226.5|11241|11226|11243|11228|11239.5|11224.5|4
1641220150000|2022-01-03 14:29:10|11240.2|11225.2|11241|11226|11241|11226|11240.2|11225.2|0
1641220160000|2022-01-03 14:29:20|11242.5|11227.5|11240.2|11225.2|11242.5|11227.5|11239.5|11224.5|0
1641220170000|2022-01-03 14:29:30|11240|11225|11239.5|11224.5|11240|11225|11239.5|11224.5|1
1641220190000|2022-01-03 14:29:50|11240.6|11225.6|11239.7|11224.7|11241.5|11226.5|11239.7|11224.7|1
1641220200000|2022-01-03 14:30:00|11239.2|11224.2|11225.7|11210.7|11239.2|11224.2|11223.5|11208.5|14
1641220210000|2022-01-03 14:30:10|11225.2|11210.2|11224.7|11209.7|11225.2|11210.2|11224.7|11209.7|1
1641220220000|2022-01-03 14:30:20|11224|11209|11221.2|11206.2|11224|11209|11220.7|11205.7|3
1641220230000|2022-01-03 14:30:30|11220|11205|11217.7|11202.7|11220.2|11205.2|11217.7|11202.7|6
1641220240000|2022-01-03 14:30:40|11217|11202|11219.6|11204.6|11220.2|11205.2|11217|11202|12
1641220250000|2022-01-03 14:30:50|11220.2|11205.2|11224.6|11209.6|11224.6|11209.6|11220.2|11205.2|4
1641220260000|2022-01-03 14:31:00|11224.3|11209.3|11216.1|11201.1|11224.3|11209.3|11214.4|11199.4|11
1641220270000|2022-01-03 14:31:10|11217.5|11202.5|11220.6|11205.6|11220.6|11205.6|11217.5|11202.5|1
1641220280000|2022-01-03 14:31:20|11220.9|11205.9|11222.9|11207.9|11222.9|11207.9|11220.6|11205.6|1
1641220290000|2022-01-03 14:31:30|11223.1|11208.1|11221|11206|11223.4|11208.4|11220.7|11205.7|0
1641220300000|2022-01-03 14:31:40|11223.2|11208.2|11223|11208|11223.2|11208.2|11221.2|11206.2|2
1641220310000|2022-01-03 14:31:50|11222.4|11207.4|11215.1|11200.1|11222.4|11207.4|11214.7|11199.7|3
1641220320000|2022-01-03 14:32:00|11214.9|11199.9|11211.2|11196.2|11214.9|11199.9|11211.2|11196.2|17
1641220330000|2022-01-03 14:32:10|11212.8|11197.8|11213.9|11198.9|11215.2|11200.2|11212.8|11197.8|1
1641220340000|2022-01-03 14:32:20|11211.7|11196.7|11214.1|11199.1|11214.1|11199.1|11211.7|11196.7|27
1641220350000|2022-01-03 14:32:30|11216.1|11201.1|11221.4|11206.4|11221.7|11206.7|11216.1|11201.1|1
1641220360000|2022-01-03 14:32:40|11221.7|11206.7|11222.6|11207.6|11222.6|11207.6|11221.7|11206.7|0
1641220370000|2022-01-03 14:32:50|11222.3|11207.3|11219.7|11204.7|11222.3|11207.3|11219.7|11204.7|6
1641220380000|2022-01-03 14:33:00|11219.4|11204.4|11220.2|11205.2|11220.7|11205.7|11219.4|11204.4|7
1641220390000|2022-01-03 14:33:10|11220.1|11205.1|11219.2|11204.2|11220.1|11205.1|11219.2|11204.2|10
1641220400000|2022-01-03 14:33:20|11219.6|11204.6|11219.6|11204.6|11219.6|11204.6|11219.6|11204.6|1
1641220410000|2022-01-03 14:33:30|11224.6|11209.6|11228.5|11213.5|11228.7|11213.7|11223.9|11208.9|25
1641220420000|2022-01-03 14:33:40|11229.2|11214.2|11229.2|11214.2|11229.2|11214.2|11228.2|11213.2|5
1641220430000|2022-01-03 14:33:50|11230|11215|11228.5|11213.5|11230|11215|11228.5|11213.5|0
1641220440000|2022-01-03 14:34:00|11228.2|11213.2|11227.7|11212.7|11235.2|11220.2|11224.1|11209.1|13
1641220450000|2022-01-03 14:34:10|11229.4|11214.4|11229.9|11214.9|11230.9|11215.9|11228.2|11213.2|0
1641220460000|2022-01-03 14:34:20|11230.9|11215.9|11230.4|11215.4|11231.4|11216.4|11229.9|11214.9|0
1641220470000|2022-01-03 14:34:30|11229.2|11214.2|11232.4|11217.4|11232.4|11217.4|11229.2|11214.2|7
1641220480000|2022-01-03 14:34:40|11235.9|11220.9|11237.2|11222.2|11237.7|11222.7|11235.4|11220.4|2
1641220490000|2022-01-03 14:34:50|11238.7|11223.7|11245.2|11230.2|11246.1|11231.1|11238.4|11223.4|3
1641220500000|2022-01-03 14:35:00|11243.2|11228.2|11241.9|11226.9|11244.7|11229.7|11241.9|11226.9|2
1641220510000|2022-01-03 14:35:10|11241.7|11226.7|11243.7|11228.7|11244.1|11229.1|11241.7|11226.7|13
1641220520000|2022-01-03 14:35:20|11244.4|11229.4|11243.3|11228.3|11244.4|11229.4|11243.2|11228.2|0
1641220530000|2022-01-03 14:35:30|11243|11228|11243.3|11228.3|11243.3|11228.3|11243|11228|0
1641220540000|2022-01-03 14:35:40|11243.2|11228.2|11243|11228|11243.2|11228.2|11243|11228|1
1641220550000|2022-01-03 14:35:50|11244.2|11229.2|11251.3|11236.3|11251.3|11236.3|11243.8|11228.8|2
1641220560000|2022-01-03 14:36:00|11251|11236|11248.5|11233.5|11251|11236|11248.5|11233.5|7
1641220570000|2022-01-03 14:36:10|11248.2|11233.2|11247|11232|11248.2|11233.2|11245.7|11230.7|14
1641220580000|2022-01-03 14:36:20|11246.4|11231.4|11252.1|11237.1|11252.6|11237.6|11245.9|11230.9|8
1641220590000|2022-01-03 14:36:30|11250.7|11235.7|11255.4|11240.4|11255.4|11240.4|11250.7|11235.7|1
1641220600000|2022-01-03 14:36:40|11254.7|11239.7|11253.7|11238.7|11254.7|11239.7|11252.9|11237.9|3
1641220610000|2022-01-03 14:36:50|11253|11238|11252.8|11237.8|11253.3|11238.3|11252.8|11237.8|0
1641220620000|2022-01-03 14:37:00|11252.3|11237.3|11252.5|11237.5|11252.9|11237.9|11252.3|11237.3|2
1641220630000|2022-01-03 14:37:10|11253.2|11238.2|11256.5|11241.5|11258|11243|11253.2|11238.2|18
1641220640000|2022-01-03 14:37:20|11256.6|11241.6|11264.1|11249.1|11264.3|11249.3|11256.6|11241.6|5
1641220650000|2022-01-03 14:37:30|11263.8|11248.8|11264.6|11249.6|11265.3|11250.3|11262.2|11247.2|23
1641220660000|2022-01-03 14:37:40|11265.1|11250.1|11260.3|11245.3|11265.3|11250.3|11260.3|11245.3|47
1641220670000|2022-01-03 14:37:50|11259.6|11244.6|11261.9|11246.9|11262.2|11247.2|11259.3|11244.3|1
1641220680000|2022-01-03 14:38:00|11259.7|11244.7|11261.9|11246.9|11262.7|11247.7|11258.9|11243.9|5
1641220690000|2022-01-03 14:38:10|11263.1|11248.1|11265.8|11250.8|11266.3|11251.3|11263.1|11248.1|20
1641220700000|2022-01-03 14:38:20|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|11265.8|11250.8|18
1641220710000|2022-01-03 14:38:30|11269.9|11254.9|11268.6|11253.6|11269.9|11254.9|11267|11252|31
1641220720000|2022-01-03 14:38:40|11269.1|11254.1|11265.9|11250.9|11269.6|11254.6|11265.9|11250.9|5
1641220730000|2022-01-03 14:38:50|11265.4|11250.4|11269.7|11254.7|11269.7|11254.7|11264.9|11249.9|5
1641220740000|2022-01-03 14:39:00|11269.2|11254.2|11268.9|11253.9|11269.2|11254.2|11268.9|11253.9|30
1641220750000|2022-01-03 14:39:10|11269.4|11254.4|11273.4|11258.4|11273.4|11258.4|11268.9|11253.9|10
1641220760000|2022-01-03 14:39:20|11272.9|11257.9|11273.7|11258.7|11273.7|11258.7|11272.4|11257.4|1
1641220770000|2022-01-03 14:39:30|11274.2|11259.2|11274.2|11259.2|11274.2|11259.2|11274.2|11259.2|1
1641220790000|2022-01-03 14:39:50|11274.4|11259.4|11275.2|11260.2|11275.7|11260.7|11274.4|11259.4|3
1641220800000|2022-01-03 14:40:00|11274.9|11259.9|11274.9|11259.9|11275|11260|11274.2|11259.2|9
1641220810000|2022-01-03 14:40:10|11276|11261|11276.7|11261.7|11279.9|11264.9|11276|11261|7
1641220820000|2022-01-03 14:40:20|11276.4|11261.4|11272.4|11257.4|11276.4|11261.4|11272.4|11257.4|1
1641220830000|2022-01-03 14:40:30|11273.2|11258.2|11272.9|11257.9|11273.2|11258.2|11272.4|11257.4|3
1641220850000|2022-01-03 14:40:50|11271.2|11256.2|11271.7|11256.7|11271.7|11256.7|11271.2|11256.2|1
1641220860000|2022-01-03 14:41:00|11272.2|11257.2|11272.2|11257.2|11272.2|11257.2|11272.2|11257.2|0
1641220870000|2022-01-03 14:41:10|11271.5|11256.5|11268.1|11253.1|11271.5|11256.5|11267.3|11252.3|4
1641220880000|2022-01-03 14:41:20|11266.4|11251.4|11261.6|11246.6|11267.6|11252.6|11261.6|11246.6|1
1641220890000|2022-01-03 14:41:30|11261.3|11246.3|11259.4|11244.4|11261.3|11246.3|11258|11243|9
1641220900000|2022-01-03 14:41:40|11258.7|11243.7|11260.9|11245.9|11260.9|11245.9|11258.7|11243.7|7
1641220910000|2022-01-03 14:41:50|11260.7|11245.7|11261.7|11246.7|11262.7|11247.7|11260.7|11245.7|5
1641220920000|2022-01-03 14:42:00|11261.9|11246.9|11261.4|11246.4|11264.5|11249.5|11261.4|11246.4|3
1641220930000|2022-01-03 14:42:10|11261.2|11246.2|11261.9|11246.9|11261.9|11246.9|11260.7|11245.7|0
1641220940000|2022-01-03 14:42:20|11266.4|11251.4|11266.2|11251.2|11266.4|11251.4|11266.2|11251.2|4
1641220950000|2022-01-03 14:42:30|11267.2|11252.2|11267.7|11252.7|11267.7|11252.7|11267.2|11252.2|0
1641220960000|2022-01-03 14:42:40|11266|11251|11267.8|11252.8|11268.5|11253.5|11264.7|11249.7|8
1641220970000|2022-01-03 14:42:50|11267.3|11252.3|11267.3|11252.3|11267.3|11252.3|11267.3|11252.3|1
1641220980000|2022-01-03 14:43:00|11267.8|11252.8|11267.3|11252.3|11268.5|11253.5|11266.3|11251.3|2
1641220990000|2022-01-03 14:43:10|11266.8|11251.8|11266.8|11251.8|11267.5|11252.5|11266.8|11251.8|1
1641221000000|2022-01-03 14:43:20|11266.2|11251.2|11265.5|11250.5|11266.2|11251.2|11265.5|11250.5|0
1641221010000|2022-01-03 14:43:30|11264.4|11249.4|11262.8|11247.8|11264.4|11249.4|11261.5|11246.5|0
1641221020000|2022-01-03 14:43:40|11263.9|11248.9|11265.5|11250.5|11265.5|11250.5|11263.9|11248.9|1
1641221030000|2022-01-03 14:43:50|11267|11252|11268|11253|11268|11253|11267|11252|8
1641221040000|2022-01-03 14:44:00|11267.8|11252.8|11265.9|11250.9|11267.8|11252.8|11265.9|11250.9|11
1641221050000|2022-01-03 14:44:10|11265.4|11250.4|11265|11250|11265.4|11250.4|11265|11250|2
1641221060000|2022-01-03 14:44:20|11264.9|11249.9|11263.4|11248.4|11264.9|11249.9|11261.1|11246.1|2
1641221070000|2022-01-03 14:44:30|11262.9|11247.9|11264.4|11249.4|11264.4|11249.4|11262.6|11247.6|1
1641221090000|2022-01-03 14:44:50|11265.1|11250.1|11264.9|11249.9|11266.4|11251.4|11264.9|11249.9|6
1641221100000|2022-01-03 14:45:00|11265.1|11250.1|11265.6|11250.6|11266.6|11251.6|11265.1|11250.1|1
1641221110000|2022-01-03 14:45:10|11264.9|11249.9|11262.4|11247.4|11265.1|11250.1|11262.4|11247.4|4
1641221120000|2022-01-03 14:45:20|11262.7|11247.7|11263.1|11248.1|11263.1|11248.1|11262.7|11247.7|0
1641221130000|2022-01-03 14:45:30|11263.4|11248.4|11263.4|11248.4|11263.4|11248.4|11263.4|11248.4|0
1641221140000|2022-01-03 14:45:40|11264.9|11249.9|11261.9|11246.9|11264.9|11249.9|11261.9|11246.9|2
1641221150000|2022-01-03 14:45:50|11261.3|11246.3|11261.2|11246.2|11261.3|11246.3|11260.1|11245.1|1
1641221160000|2022-01-03 14:46:00|11261.4|11246.4|11261.6|11246.6|11262.9|11247.9|11261.4|11246.4|0
1641221170000|2022-01-03 14:46:10|11262.1|11247.1|11261.9|11246.9|11262.9|11247.9|11260.9|11245.9|3
1641221180000|2022-01-03 14:46:20|11261.4|11246.4|11254.6|11239.6|11261.4|11246.4|11254.6|11239.6|11
1641221190000|2022-01-03 14:46:30|11256.5|11241.5|11256.3|11241.3|11256.5|11241.5|11256.3|11241.3|2
1641221200000|2022-01-03 14:46:40|11255.4|11240.4|11255.4|11240.4|11255.4|11240.4|11255.1|11240.1|1
1641221210000|2022-01-03 14:46:50|11255.1|11240.1|11255.1|11240.1|11255.1|11240.1|11255.1|11240.1|1
1641221220000|2022-01-03 14:47:00|11255.4|11240.4|11257.4|11242.4|11259.9|11244.9|11255.4|11240.4|5
1641221230000|2022-01-03 14:47:10|11256.7|11241.7|11253.4|11238.4|11256.7|11241.7|11253.4|11238.4|2
1641221240000|2022-01-03 14:47:20|11253.1|11238.1|11254.6|11239.6|11254.6|11239.6|11253.1|11238.1|0
1641221250000|2022-01-03 14:47:30|11255.6|11240.6|11250.9|11235.9|11255.6|11240.6|11250.9|11235.9|3
1641221260000|2022-01-03 14:47:40|11250.6|11235.6|11250.4|11235.4|11251.6|11236.6|11250.4|11235.4|1
1641221270000|2022-01-03 14:47:50|11249.9|11234.9|11246.4|11231.4|11249.9|11234.9|11246.4|11231.4|1
1641221300000|2022-01-03 14:48:20|11240.2|11225.2|11237.2|11222.2|11240.2|11225.2|11237.2|11222.2|5
1641221310000|2022-01-03 14:48:30|11237.5|11222.5|11238.9|11223.9|11239.9|11224.9|11237.2|11222.2|0
1641221320000|2022-01-03 14:48:40|11239.6|11224.6|11240.9|11225.9|11240.9|11225.9|11239.6|11224.6|0
1641221330000|2022-01-03 14:48:50|11241.8|11226.8|11242.6|11227.6|11243.3|11228.3|11240.9|11225.9|2
1641221340000|2022-01-03 14:49:00|11240.1|11225.1|11235.6|11220.6|11240.4|11225.4|11235.6|11220.6|7
1641221350000|2022-01-03 14:49:10|11235.9|11220.9|11232.5|11217.5|11235.9|11220.9|11232.3|11217.3|3
1641221360000|2022-01-03 14:49:20|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|11232.3|11217.3|0
1641221370000|2022-01-03 14:49:30|11232.8|11217.8|11237.8|11222.8|11242.1|11227.1|11232.8|11217.8|4
1641221380000|2022-01-03 14:49:40|11237.1|11222.1|11237.1|11222.1|11239.9|11224.9|11237.1|11222.1|3
1641221390000|2022-01-03 14:49:50|11237.4|11222.4|11242.9|11227.9|11243.6|11228.6|11237.1|11222.1|2
1641221400000|2022-01-03 14:50:00|11242.6|11227.6|11236.6|11221.6|11242.6|11227.6|11236.6|11221.6|1
1641221410000|2022-01-03 14:50:10|11235.9|11220.9|11236.1|11221.1|11236.6|11221.6|11235.9|11220.9|3
1641221430000|2022-01-03 14:50:30|11235.9|11220.9|11233.4|11218.4|11235.9|11220.9|11233.4|11218.4|3
1641221440000|2022-01-03 14:50:40|11234.6|11219.6|11230.1|11215.1|11234.6|11219.6|11226.3|11211.3|8
1641221450000|2022-01-03 14:50:50|11230.4|11215.4|11233.1|11218.1|11233.1|11218.1|11230.4|11215.4|1
1641221460000|2022-01-03 14:51:00|11233.3|11218.3|11228.8|11213.8|11233.3|11218.3|11226.6|11211.6|6
1641221470000|2022-01-03 14:51:10|11227.9|11212.9|11227.6|11212.6|11228.8|11213.8|11227.4|11212.4|3
1641221480000|2022-01-03 14:51:20|11226.1|11211.1|11228.9|11213.9|11228.9|11213.9|11225.9|11210.9|2
1641221490000|2022-01-03 14:51:30|11229.3|11214.3|11239.6|11224.6|11239.6|11224.6|11229.3|11214.3|5
1641221500000|2022-01-03 14:51:40|11239.9|11224.9|11241.9|11226.9|11241.9|11226.9|11237.6|11222.6|0
1641221510000|2022-01-03 14:51:50|11240.9|11225.9|11243.9|11228.9|11243.9|11228.9|11240.9|11225.9|3
1641221520000|2022-01-03 14:52:00|11245.6|11230.6|11243.5|11228.5|11245.6|11230.6|11243.5|11228.5|2
1641221530000|2022-01-03 14:52:10|11243.4|11228.4|11244.1|11229.1|11244.1|11229.1|11243.4|11228.4|1
1641221540000|2022-01-03 14:52:20|11243|11228|11242.6|11227.6|11243|11228|11241.4|11226.4|19
1641221550000|2022-01-03 14:52:30|11242.9|11227.9|11242.6|11227.6|11243.9|11228.9|11242.6|11227.6|2
1641221560000|2022-01-03 14:52:40|11238.9|11223.9|11235.4|11220.4|11239.1|11224.1|11235.4|11220.4|6
1641221570000|2022-01-03 14:52:50|11234.9|11219.9|11234.6|11219.6|11234.9|11219.9|11234.6|11219.6|0
1641221580000|2022-01-03 14:53:00|11234.1|11219.1|11234.9|11219.9|11235.4|11220.4|11233.9|11218.9|1
1641221590000|2022-01-03 14:53:10|11238.1|11223.1|11236.4|11221.4|11238.1|11223.1|11236.1|11221.1|3
1641221600000|2022-01-03 14:53:20|11236.1|11221.1|11237.1|11222.1|11237.4|11222.4|11236.1|11221.1|1
1641221610000|2022-01-03 14:53:30|11236.6|11221.6|11236.4|11221.4|11236.6|11221.6|11236.1|11221.1|0
1641221620000|2022-01-03 14:53:40|11236.9|11221.9|11243.4|11228.4|11243.6|11228.6|11236.9|11221.9|2
1641221630000|2022-01-03 14:53:50|11243.9|11228.9|11248.9|11233.9|11250|11235|11243.4|11228.4|2
1641221640000|2022-01-03 14:54:00|11249.2|11234.2|11249.2|11234.2|11250.7|11235.7|11247.7|11232.7|7
1641221650000|2022-01-03 14:54:10|11249.4|11234.4|11249.4|11234.4|11249.4|11234.4|11249.4|11234.4|0
1641221660000|2022-01-03 14:54:20|11248.6|11233.6|11247.9|11232.9|11248.6|11233.6|11247.9|11232.9|0
1641221680000|2022-01-03 14:54:40|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|0
1641221700000|2022-01-03 14:55:00|11241.9|11226.9|11241.2|11226.2|11242.7|11227.7|11241.1|11226.1|7
1641221710000|2022-01-03 14:55:10|11240.9|11225.9|11240.7|11225.7|11240.9|11225.9|11240.7|11225.7|3
1641221720000|2022-01-03 14:55:20|11240.2|11225.2|11240.2|11225.2|11240.2|11225.2|11240.2|11225.2|3
1641221730000|2022-01-03 14:55:30|11240.6|11225.6|11240.7|11225.7|11241.5|11226.5|11240.6|11225.6|16
1641221740000|2022-01-03 14:55:40|11240.5|11225.5|11240.2|11225.2|11240.5|11225.5|11240.2|11225.2|0
1641221750000|2022-01-03 14:55:50|11241.4|11226.4|11242|11227|11246|11231|11240.5|11225.5|36
1641221760000|2022-01-03 14:56:00|11242.2|11227.2|11243.5|11228.5|11243.7|11228.7|11242|11227|2
1641221770000|2022-01-03 14:56:10|11243.7|11228.7|11253.1|11238.1|11253.1|11238.1|11243.7|11228.7|14
1641221780000|2022-01-03 14:56:20|11253.6|11238.6|11255.1|11240.1|11255.1|11240.1|11253.1|11238.1|8
1641221790000|2022-01-03 14:56:30|11255.3|11240.3|11255.3|11240.3|11255.3|11240.3|11255.3|11240.3|0
1641221800000|2022-01-03 14:56:40|11255.6|11240.6|11254.6|11239.6|11255.6|11240.6|11254.6|11239.6|2
1641221820000|2022-01-03 14:57:00|11254.3|11239.3|11255.3|11240.3|11257.6|11242.6|11254.3|11239.3|2
1641221860000|2022-01-03 14:57:40|11255.1|11240.1|11254.8|11239.8|11255.1|11240.1|11254.8|11239.8|0
1641221870000|2022-01-03 14:57:50|11255.5|11240.5|11256.6|11241.6|11256.6|11241.6|11255.5|11240.5|2
1641221880000|2022-01-03 14:58:00|11257.5|11242.5|11258.3|11243.3|11258.8|11243.8|11257.5|11242.5|1
1641221890000|2022-01-03 14:58:10|11258.8|11243.8|11260.1|11245.1|11260.1|11245.1|11258.8|11243.8|1
1641221900000|2022-01-03 14:58:20|11259.6|11244.6|11258.4|11243.4|11261.2|11246.2|11257.9|11242.9|11
1641221910000|2022-01-03 14:58:30|11258.7|11243.7|11258.9|11243.9|11258.9|11243.9|11258.7|11243.7|2
1641221920000|2022-01-03 14:58:40|11259.4|11244.4|11259.2|11244.2|11259.4|11244.4|11259.2|11244.2|0
1641221930000|2022-01-03 14:58:50|11259.4|11244.4|11258.9|11243.9|11259.7|11244.7|11258.9|11243.9|1
1641221940000|2022-01-03 14:59:00|11258.6|11243.6|11246.6|11231.6|11258.6|11243.6|11246.6|11231.6|8
1641221950000|2022-01-03 14:59:10|11245.9|11230.9|11249.9|11234.9|11252.4|11237.4|11245.9|11230.9|5
1641221960000|2022-01-03 14:59:20|11248.9|11233.9|11250.9|11235.9|11250.9|11235.9|11248.9|11233.9|1
1641221970000|2022-01-03 14:59:30|11249.9|11234.9|11249.9|11234.9|11250.2|11235.2|11249.9|11234.9|0
1641221980000|2022-01-03 14:59:40|11250.6|11235.6|11251.7|11236.7|11251.7|11236.7|11250.6|11235.6|1
1641221990000|2022-01-03 14:59:50|11251.1|11236.1|11251.4|11236.4|11251.5|11236.5|11249.9|11234.9|2
1641222000000|2022-01-03 15:00:00|11251.7|11236.7|11253.4|11238.4|11254.9|11239.9|11251.4|11236.4|6
1641222010000|2022-01-03 15:00:10|11253.2|11238.2|11256|11241|11256|11241|11253.2|11238.2|14
1641222020000|2022-01-03 15:00:20|11257|11242|11258.5|11243.5|11258.5|11243.5|11257|11242|1
1641222030000|2022-01-03 15:00:30|11260.2|11245.2|11258.5|11243.5|11260.2|11245.2|11258.5|11243.5|7
1641222040000|2022-01-03 15:00:40|11258.8|11243.8|11258.8|11243.8|11259|11244|11258.8|11243.8|0
1641222050000|2022-01-03 15:00:50|11259.3|11244.3|11260|11245|11260|11245|11259.3|11244.3|0
1641222060000|2022-01-03 15:01:00|11260.2|11245.2|11263.2|11248.2|11263.2|11248.2|11260.2|11245.2|2
1641222070000|2022-01-03 15:01:10|11263.3|11248.3|11261.3|11246.3|11264.2|11249.2|11261.3|11246.3|2
1641222100000|2022-01-03 15:01:40|11260.7|11245.7|11259.8|11244.8|11260.8|11245.8|11259.8|11244.8|1
1641222120000|2022-01-03 15:02:00|11260.9|11245.9|11264.5|11249.5|11264.5|11249.5|11260.9|11245.9|6
1641222140000|2022-01-03 15:02:20|11265.1|11250.1|11265.1|11250.1|11265.1|11250.1|11265.1|11250.1|1
1641222150000|2022-01-03 15:02:30|11265.3|11250.3|11265.7|11250.7|11266.3|11251.3|11265.3|11250.3|8
1641222160000|2022-01-03 15:02:40|11265.5|11250.5|11261.9|11246.9|11265.5|11250.5|11261.7|11246.7|1
1641222180000|2022-01-03 15:03:00|11261.7|11246.7|11262.2|11247.2|11262.2|11247.2|11260.9|11245.9|2
1641222190000|2022-01-03 15:03:10|11262.7|11247.7|11260|11245|11265.2|11250.2|11260|11245|3
1641222200000|2022-01-03 15:03:20|11260.7|11245.7|11261.2|11246.2|11261.7|11246.7|11260.7|11245.7|0
1641222210000|2022-01-03 15:03:30|11262.3|11247.3|11262.3|11247.3|11262.3|11247.3|11262.3|11247.3|0
1641222220000|2022-01-03 15:03:40|11262.7|11247.7|11262.4|11247.4|11262.7|11247.7|11262.4|11247.4|0
1641222230000|2022-01-03 15:03:50|11262.9|11247.9|11258.2|11243.2|11262.9|11247.9|11258.2|11243.2|3
1641222240000|2022-01-03 15:04:00|11255.7|11240.7|11249.4|11234.4|11255.7|11240.7|11249.4|11234.4|7
1641222260000|2022-01-03 15:04:20|11252.3|11237.3|11252.6|11237.6|11252.6|11237.6|11251.6|11236.6|5
1641222270000|2022-01-03 15:04:30|11252.8|11237.8|11252.8|11237.8|11252.8|11237.8|11252.8|11237.8|0
1641222280000|2022-01-03 15:04:40|11254.1|11239.1|11256.9|11241.9|11256.9|11241.9|11254.1|11239.1|2
1641222290000|2022-01-03 15:04:50|11257.2|11242.2|11255.6|11240.6|11264.2|11249.2|11255.6|11240.6|19
1641222300000|2022-01-03 15:05:00|11256.4|11241.4|11259.6|11244.6|11259.6|11244.6|11256.4|11241.4|2
1641222310000|2022-01-03 15:05:10|11260|11245|11259.3|11244.3|11260|11245|11259.3|11244.3|0
1641222320000|2022-01-03 15:05:20|11252.3|11237.3|11250.3|11235.3|11252.3|11237.3|11249.8|11234.8|3
1641222330000|2022-01-03 15:05:30|11250.5|11235.5|11251|11236|11251.3|11236.3|11250.5|11235.5|2
1641222340000|2022-01-03 15:05:40|11251.3|11236.3|11251.3|11236.3|11251.3|11236.3|11251.3|11236.3|0
1641222350000|2022-01-03 15:05:50|11250.3|11235.3|11250.3|11235.3|11250.3|11235.3|11250.3|11235.3|1
1641222360000|2022-01-03 15:06:00|11251.2|11236.2|11252.8|11237.8|11254|11239|11251.2|11236.2|6
1641222370000|2022-01-03 15:06:10|11251.8|11236.8|11250.8|11235.8|11251.8|11236.8|11250.8|11235.8|2
1641222380000|2022-01-03 15:06:20|11250.5|11235.5|11251|11236|11251|11236|11250.3|11235.3|2
1641222400000|2022-01-03 15:06:40|11251.3|11236.3|11252.1|11237.1|11252.1|11237.1|11251.3|11236.3|4
1641222410000|2022-01-03 15:06:50|11249.6|11234.6|11245.8|11230.8|11249.6|11234.6|11245.8|11230.8|7
1641222420000|2022-01-03 15:07:00|11243.6|11228.6|11241.5|11226.5|11243.6|11228.6|11241.5|11226.5|4
1641222430000|2022-01-03 15:07:10|11240.7|11225.7|11242|11227|11242|11227|11240|11225|2
1641222440000|2022-01-03 15:07:20|11242.5|11227.5|11242.5|11227.5|11242.5|11227.5|11242.5|11227.5|0
1641222460000|2022-01-03 15:07:40|11245|11230|11245.5|11230.5|11245.5|11230.5|11244.8|11229.8|3
1641222470000|2022-01-03 15:07:50|11244.5|11229.5|11244.5|11229.5|11244.5|11229.5|11244.5|11229.5|2
1641222480000|2022-01-03 15:08:00|11241.5|11226.5|11236.5|11221.5|11241.5|11226.5|11236.2|11221.2|2
1641222500000|2022-01-03 15:08:20|11241|11226|11236.5|11221.5|11241.3|11226.3|11236.5|11221.5|10
1641222520000|2022-01-03 15:08:40|11234.7|11219.7|11231.9|11216.9|11234.7|11219.7|11231.9|11216.9|8
1641222530000|2022-01-03 15:08:50|11231.5|11216.5|11236|11221|11236|11221|11231.5|11216.5|5
1641222540000|2022-01-03 15:09:00|11236.5|11221.5|11236.5|11221.5|11236.5|11221.5|11236.5|11221.5|1
1641222550000|2022-01-03 15:09:10|11236.3|11221.3|11236.7|11221.7|11236.7|11221.7|11236.3|11221.3|2
1641222560000|2022-01-03 15:09:20|11236.9|11221.9|11240|11225|11240|11225|11236.5|11221.5|4
1641222570000|2022-01-03 15:09:30|11240.7|11225.7|11231.7|11216.7|11240.7|11225.7|11231.4|11216.4|2
1641222580000|2022-01-03 15:09:40|11231.2|11216.2|11231.2|11216.2|11231.2|11216.2|11231.2|11216.2|0
1641222590000|2022-01-03 15:09:50|11231.4|11216.4|11232.4|11217.4|11233.7|11218.7|11231.4|11216.4|1
1641222600000|2022-01-03 15:10:00|11232.7|11217.7|11231.9|11216.9|11232.7|11217.7|11231.4|11216.4|0
1641222610000|2022-01-03 15:10:10|11232.7|11217.7|11234.9|11219.9|11234.9|11219.9|11232.7|11217.7|2
1641222620000|2022-01-03 15:10:20|11235.1|11220.1|11235.9|11220.9|11236.2|11221.2|11235.1|11220.1|2
1641222630000|2022-01-03 15:10:30|||||||||2
1641222660000|2022-01-03 15:11:00|11236.9|11221.9|11246.5|11231.5|11247|11232|11236.9|11221.9|5
1641222670000|2022-01-03 15:11:10|11245.7|11230.7|11240.5|11225.5|11245.7|11230.7|11237.7|11222.7|3
1641222680000|2022-01-03 15:11:20|11241.4|11226.4|11241.9|11226.9|11241.9|11226.9|11241.4|11226.4|0
1641222690000|2022-01-03 15:11:30|11241.7|11226.7|11241.7|11226.7|11241.7|11226.7|11241.7|11226.7|0
1641222700000|2022-01-03 15:11:40|11241.2|11226.2|11242.4|11227.4|11242.4|11227.4|11240.9|11225.9|1
1641222710000|2022-01-03 15:11:50|11243|11228|11243.2|11228.2|11243.6|11228.6|11242.7|11227.7|2
1641222720000|2022-01-03 15:12:00|11242.7|11227.7|11242.9|11227.9|11242.9|11227.9|11242.7|11227.7|1
1641222750000|2022-01-03 15:12:30|11242.4|11227.4|11242.4|11227.4|11242.4|11227.4|11242.4|11227.4|1
1641222760000|2022-01-03 15:12:40|11242.6|11227.6|11242.6|11227.6|11242.6|11227.6|11242.6|11227.6|0
1641222780000|2022-01-03 15:13:00|11242.9|11227.9|11241.1|11226.1|11242.9|11227.9|11241.1|11226.1|3
1641222800000|2022-01-03 15:13:20|11241.6|11226.6|11241.8|11226.8|11241.8|11226.8|11241.6|11226.6|3
1641222810000|2022-01-03 15:13:30|11241.6|11226.6|11241.6|11226.6|11242.1|11227.1|11241.6|11226.6|2
1641222820000|2022-01-03 15:13:40|11241.8|11226.8|11241.8|11226.8|11241.8|11226.8|11241.6|11226.6|2
1641222830000|2022-01-03 15:13:50|11241.6|11226.6|11242.1|11227.1|11242.1|11227.1|11241.6|11226.6|1
1641222840000|2022-01-03 15:14:00|11242.9|11227.9|11236.1|11221.1|11243.6|11228.6|11236.1|11221.1|11
1641222850000|2022-01-03 15:14:10|11235.6|11220.6|11235.6|11220.6|11235.6|11220.6|11235.6|11220.6|0
1641222860000|2022-01-03 15:14:20|11236.1|11221.1|11240.6|11225.6|11240.6|11225.6|11236.1|11221.1|9
1641222870000|2022-01-03 15:14:30|11240.3|11225.3|11242.6|11227.6|11243.1|11228.1|11239|11224|3
1641222880000|2022-01-03 15:14:40|11242.9|11227.9|11242.6|11227.6|11245.1|11230.1|11242.6|11227.6|2
1641222890000|2022-01-03 15:14:50|11243.4|11228.4|11243.4|11228.4|11245.4|11230.4|11243.4|11228.4|6
1641222900000|2022-01-03 15:15:00|11244.2|11229.2|11240.9|11225.9|11244.4|11229.4|11240.9|11225.9|5
1641222910000|2022-01-03 15:15:10|11239.4|11224.4|11241.9|11226.9|11242.1|11227.1|11239.4|11224.4|3
1641222920000|2022-01-03 15:15:20|11240.5|11225.5|11235.8|11220.8|11240.5|11225.5|11234.9|11219.9|4
1641222930000|2022-01-03 15:15:30|11235.1|11220.1|11235.4|11220.4|11236.6|11221.6|11235.1|11220.1|1
1641222940000|2022-01-03 15:15:40|11231.8|11216.8|11231.1|11216.1|11232.1|11217.1|11230.8|11215.8|10
1641222950000|2022-01-03 15:15:50|11231.8|11216.8|11227.5|11212.5|11232.8|11217.8|11227.5|11212.5|6
1641222960000|2022-01-03 15:16:00|11228|11213|11227.5|11212.5|11228.5|11213.5|11224.8|11209.8|10
1641222970000|2022-01-03 15:16:10|11228.4|11213.4|11229|11214|11229.5|11214.5|11228.4|11213.4|2
1641222980000|2022-01-03 15:16:20|11226.5|11211.5|11226.3|11211.3|11226.5|11211.5|11226|11211|7
1641222990000|2022-01-03 15:16:30|11226|11211|11224.5|11209.5|11226|11211|11224.5|11209.5|3
1641223000000|2022-01-03 15:16:40|11224|11209|11223.3|11208.3|11224|11209|11223.3|11208.3|1
1641223010000|2022-01-03 15:16:50|11222.3|11207.3|11223.8|11208.8|11223.8|11208.8|11222.3|11207.3|7
1641223020000|2022-01-03 15:17:00|11223.2|11208.2|11220.3|11205.3|11223.2|11208.2|11220.3|11205.3|2
1641223030000|2022-01-03 15:17:10|11220|11205|11220.3|11205.3|11220.3|11205.3|11219.8|11204.8|5
1641223040000|2022-01-03 15:17:20|11222.8|11207.8|11221.8|11206.8|11222.8|11207.8|11221.8|11206.8|2
1641223050000|2022-01-03 15:17:30|11221.5|11206.5|11222|11207|11222|11207|11221.5|11206.5|3
1641223060000|2022-01-03 15:17:40|11221.8|11206.8|11220.8|11205.8|11221.8|11206.8|11220.8|11205.8|0
1641223070000|2022-01-03 15:17:50|11221.3|11206.3|11221.3|11206.3|11221.3|11206.3|11221.3|11206.3|1
1641223080000|2022-01-03 15:18:00|11225.8|11210.8|11224.3|11209.3|11225.8|11210.8|11224.3|11209.3|1
1641223090000|2022-01-03 15:18:10|11226.8|11211.8|11226.8|11211.8|11226.8|11211.8|11226.8|11211.8|2
1641223100000|2022-01-03 15:18:20|11228.4|11213.4|11229|11214|11230.1|11215.1|11228.4|11213.4|1
1641223120000|2022-01-03 15:18:40|11229.3|11214.3|11228.5|11213.5|11229.3|11214.3|11228.5|11213.5|4
1641223130000|2022-01-03 15:18:50|11229.3|11214.3|11229.3|11214.3|11229.3|11214.3|11229.3|11214.3|1
1641223140000|2022-01-03 15:19:00|11229|11214|11225|11210|11229|11214|11225|11210|4
1641223150000|2022-01-03 15:19:10|11221.3|11206.3|11223.5|11208.5|11224.5|11209.5|11221.3|11206.3|3
1641223160000|2022-01-03 15:19:20|11224.5|11209.5|11224.5|11209.5|11224.5|11209.5|11224.5|11209.5|1
1641223170000|2022-01-03 15:19:30|11224.3|11209.3|11229.8|11214.8|11230.3|11215.3|11224.3|11209.3|3
1641223180000|2022-01-03 15:19:40|11229.6|11214.6|11229.1|11214.1|11229.6|11214.6|11229.1|11214.1|2
1641223190000|2022-01-03 15:19:50|11230.5|11215.5|11235.1|11220.1|11235.1|11220.1|11230.5|11215.5|1
1641223200000|2022-01-03 15:20:00|11235.6|11220.6|11243.1|11228.1|11244.4|11229.4|11235.6|11220.6|1
1641223210000|2022-01-03 15:20:10|11243.4|11228.4|11245.6|11230.6|11245.6|11230.6|11243.4|11228.4|2
1641223220000|2022-01-03 15:20:20|11244.9|11229.9|11247.4|11232.4|11247.4|11232.4|11244.9|11229.9|8
1641223230000|2022-01-03 15:20:30|11249|11234|11252|11237|11252|11237|11249|11234|4
1641223240000|2022-01-03 15:20:40|11250.4|11235.4|11249.7|11234.7|11250.4|11235.4|11249.7|11234.7|3
1641223250000|2022-01-03 15:20:50|11249.2|11234.2|11250.2|11235.2|11250.2|11235.2|11247.7|11232.7|8
1641223260000|2022-01-03 15:21:00|11250.5|11235.5|11251.5|11236.5|11251.5|11236.5|11249.7|11234.7|3
1641223280000|2022-01-03 15:21:20|11251.4|11236.4|11251.9|11236.9|11251.9|11236.9|11251.4|11236.4|1
1641223290000|2022-01-03 15:21:30|11255|11240|11256|11241|11256|11241|11255|11240|5
1641223300000|2022-01-03 15:21:40|11255.5|11240.5|11256.7|11241.7|11256.9|11241.9|11255.5|11240.5|1
1641223310000|2022-01-03 15:21:50|11256.9|11241.9|11265|11250|11265.7|11250.7|11256.9|11241.9|8
1641223320000|2022-01-03 15:22:00|11264.5|11249.5|11264.2|11249.2|11264.5|11249.5|11264.2|11249.2|0
1641223330000|2022-01-03 15:22:10|11263.5|11248.5|11263.5|11248.5|11263.5|11248.5|11263.5|11248.5|0
1641223340000|2022-01-03 15:22:20|11263.8|11248.8|11265.5|11250.5|11265.5|11250.5|11263.5|11248.5|1
1641223350000|2022-01-03 15:22:30|11265.2|11250.2|11265.5|11250.5|11266|11251|11265.2|11250.2|5
1641223360000|2022-01-03 15:22:40|11265|11250|11263.5|11248.5|11265.7|11250.7|11263.5|11248.5|8
1641223370000|2022-01-03 15:22:50|11262.8|11247.8|11263|11248|11264.7|11249.7|11262.2|11247.2|4
1641223380000|2022-01-03 15:23:00|11263.2|11248.2|11262.7|11247.7|11264.5|11249.5|11262.7|11247.7|0
1641223400000|2022-01-03 15:23:20|11263.3|11248.3|11263.3|11248.3|11263.3|11248.3|11263.3|11248.3|1
1641223410000|2022-01-03 15:23:30|11263.5|11248.5|11263.5|11248.5|11263.5|11248.5|11263.5|11248.5|0
1641223420000|2022-01-03 15:23:40|11263.7|11248.7|11263.4|11248.4|11263.7|11248.7|11263.4|11248.4|3
1641223430000|2022-01-03 15:23:50|11264.5|11249.5|11264.5|11249.5|11264.5|11249.5|11264.5|11249.5|2
1641223440000|2022-01-03 15:24:00|11265.6|11250.6|11264.6|11249.6|11265.6|11250.6|11263.9|11248.9|1
1641223460000|2022-01-03 15:24:20|11264.1|11249.1|11264.6|11249.6|11264.6|11249.6|11264.1|11249.1|0
1641223470000|2022-01-03 15:24:30|11265.4|11250.4|11265.4|11250.4|11265.4|11250.4|11265.4|11250.4|1
1641223480000|2022-01-03 15:24:40|11265.1|11250.1|11265.1|11250.1|11265.1|11250.1|11265.1|11250.1|0
1641223490000|2022-01-03 15:24:50|11265.6|11250.6|11268.4|11253.4|11268.4|11253.4|11265.6|11250.6|7
1641223500000|2022-01-03 15:25:00|11268.7|11253.7|11267.9|11252.9|11268.9|11253.9|11267.5|11252.5|9
1641223530000|2022-01-03 15:25:30|11269|11254|11274.4|11259.4|11274.4|11259.4|11269|11254|15
1641223540000|2022-01-03 15:25:40|11274.1|11259.1|11274.1|11259.1|11274.1|11259.1|11274.1|11259.1|0
1641223550000|2022-01-03 15:25:50|11271.9|11256.9|11271.6|11256.6|11271.9|11256.9|11270.4|11255.4|15
1641223560000|2022-01-03 15:26:00|11271.4|11256.4|11274.7|11259.7|11274.7|11259.7|11271.4|11256.4|10
1641223570000|2022-01-03 15:26:10|11274.9|11259.9|11274.1|11259.1|11274.9|11259.9|11272.1|11257.1|6
1641223580000|2022-01-03 15:26:20|||||||||1
1641223590000|2022-01-03 15:26:30|11274.9|11259.9|11275.6|11260.6|11275.6|11260.6|11274.9|11259.9|3
1641223600000|2022-01-03 15:26:40|11276.6|11261.6|11277.4|11262.4|11278.5|11263.5|11276.6|11261.6|7
1641223610000|2022-01-03 15:26:50|||||||||1
1641223620000|2022-01-03 15:27:00|||||||||1
1641223630000|2022-01-03 15:27:10|11277.7|11262.7|11277.9|11262.9|11277.9|11262.9|11277.7|11262.7|5
1641223640000|2022-01-03 15:27:20|11278.4|11263.4|11279.5|11264.5|11280|11265|11278.4|11263.4|11
1641223650000|2022-01-03 15:27:30|||||||||1
1641223660000|2022-01-03 15:27:40|11279.8|11264.8|11280.2|11265.2|11280.2|11265.2|11279.8|11264.8|8
1641223670000|2022-01-03 15:27:50|11280.5|11265.5|11280.7|11265.7|11280.7|11265.7|11280.5|11265.5|3
1641223680000|2022-01-03 15:28:00|11277.2|11262.2|11277.5|11262.5|11277.5|11262.5|11275.8|11260.8|14
1641223690000|2022-01-03 15:28:10|11277.8|11262.8|11282.1|11267.1|11282.1|11267.1|11277.3|11262.3|5
1641223700000|2022-01-03 15:28:20|11282.6|11267.6|11283.1|11268.1|11283.1|11268.1|11282.6|11267.6|0
1641223710000|2022-01-03 15:28:30|11282.4|11267.4|11280.8|11265.8|11282.4|11267.4|11280.6|11265.6|1
1641223720000|2022-01-03 15:28:40|11280.3|11265.3|11280.6|11265.6|11280.6|11265.6|11280.1|11265.1|0
1641223730000|2022-01-03 15:28:50|11280.1|11265.1|11280.1|11265.1|11280.1|11265.1|11280.1|11265.1|0
1641223740000|2022-01-03 15:29:00|11280.3|11265.3|11275|11260|11280.3|11265.3|11275|11260|8
1641223750000|2022-01-03 15:29:10|11275.3|11260.3|11273.4|11258.4|11276.8|11261.8|11272.4|11257.4|6
1641223760000|2022-01-03 15:29:20|11273.6|11258.6|11273.4|11258.4|11273.6|11258.6|11273.4|11258.4|5
1641223770000|2022-01-03 15:29:30|11273.8|11258.8|11273.8|11258.8|11273.8|11258.8|11273.8|11258.8|0
1641223780000|2022-01-03 15:29:40|11278.2|11263.2|11279.5|11264.5|11279.5|11264.5|11278.2|11263.2|2
1641223790000|2022-01-03 15:29:50|11279.2|11264.2|11271.8|11256.8|11281.5|11266.5|11271.6|11256.6|38
1641223800000|2022-01-03 15:30:00|11273.1|11258.1|11282.3|11267.3|11283|11268|11273.1|11258.1|11
1641223810000|2022-01-03 15:30:10|11282|11267|11280.2|11265.2|11282|11267|11280.2|11265.2|4
1641223820000|2022-01-03 15:30:20|11278.7|11263.7|11280.3|11265.3|11280.3|11265.3|11277|11262|10
1641223830000|2022-01-03 15:30:30|11283|11268|11283.5|11268.5|11283.5|11268.5|11283|11268|2
1641223840000|2022-01-03 15:30:40|11283.2|11268.2|11283.2|11268.2|11283.2|11268.2|11283.2|11268.2|0
1641223850000|2022-01-03 15:30:50|11282.7|11267.7|11282.5|11267.5|11283|11268|11282.5|11267.5|3
1641223860000|2022-01-03 15:31:00|11282.2|11267.2|11282|11267|11282.2|11267.2|11282|11267|0
1641223870000|2022-01-03 15:31:10|11281.7|11266.7|11277.5|11262.5|11281.7|11266.7|11277.5|11262.5|9
1641223890000|2022-01-03 15:31:30|11277.7|11262.7|11277.7|11262.7|11278.4|11263.4|11277.7|11262.7|1
1641223900000|2022-01-03 15:31:40|11278|11263|11277.5|11262.5|11278.5|11263.5|11277.5|11262.5|0
1641223920000|2022-01-03 15:32:00|11277.7|11262.7|11280.2|11265.2|11280.2|11265.2|11277.7|11262.7|1
1641223940000|2022-01-03 15:32:20|11281.2|11266.2|11281.2|11266.2|11281.2|11266.2|11281.2|11266.2|5
1641223950000|2022-01-03 15:32:30|11280.9|11265.9|11282.4|11267.4|11282.4|11267.4|11280.9|11265.9|2
1641223980000|2022-01-03 15:33:00|11283.3|11268.3|11280.9|11265.9|11284.4|11269.4|11280.4|11265.4|8
1641224020000|2022-01-03 15:33:40|11280.7|11265.7|11274.4|11259.4|11280.7|11265.7|11273.9|11258.9|5
1641224030000|2022-01-03 15:33:50|11275.7|11260.7|11276.4|11261.4|11277.4|11262.4|11274.9|11259.9|4
1641224040000|2022-01-03 15:34:00|11276.7|11261.7|11274.2|11259.2|11277.4|11262.4|11274.2|11259.2|2
1641224050000|2022-01-03 15:34:10|11276.9|11261.9|11276.8|11261.8|11277.1|11262.1|11276.8|11261.8|2
1641224070000|2022-01-03 15:34:30|11277.1|11262.1|11277.8|11262.8|11277.8|11262.8|11276.5|11261.5|3
1641224080000|2022-01-03 15:34:40|11278|11263|11279.2|11264.2|11279.5|11264.5|11278|11263|2
1641224100000|2022-01-03 15:35:00|11279|11264|11279|11264|11279|11264|11278.5|11263.5|1
1641224110000|2022-01-03 15:35:10|11279.2|11264.2|11282.8|11267.8|11283.5|11268.5|11279.2|11264.2|3
1641224130000|2022-01-03 15:35:30|11282.3|11267.3|11282.6|11267.6|11282.6|11267.6|11282.3|11267.3|3
1641224140000|2022-01-03 15:35:40|11283.1|11268.1|11281.8|11266.8|11284.1|11269.1|11281.8|11266.8|5
1641224150000|2022-01-03 15:35:50|11282|11267|11277|11262|11282|11267|11277|11262|5
1641224160000|2022-01-03 15:36:00|11276.7|11261.7|11277.2|11262.2|11277.2|11262.2|11275.2|11260.2|6
1641224170000|2022-01-03 15:36:10|11277.5|11262.5|11274.7|11259.7|11277.5|11262.5|11274.7|11259.7|7
1641224180000|2022-01-03 15:36:20|11269.5|11254.5|11269.5|11254.5|11269.5|11254.5|11269.5|11254.5|1
1641224190000|2022-01-03 15:36:30|11271.2|11256.2|11271.2|11256.2|11273.2|11258.2|11270.7|11255.7|2
1641224200000|2022-01-03 15:36:40|11271|11256|11272.5|11257.5|11272.7|11257.7|11271|11256|0
1641224210000|2022-01-03 15:36:50|11272.7|11257.7|11273.5|11258.5|11273.5|11258.5|11272.7|11257.7|0
1641224220000|2022-01-03 15:37:00|11272.2|11257.2|11271.5|11256.5|11272.2|11257.2|11271.5|11256.5|2
1641224230000|2022-01-03 15:37:10|11271.7|11256.7|11267.4|11252.4|11271.7|11256.7|11267.4|11252.4|1
1641224240000|2022-01-03 15:37:20|11266.2|11251.2|11267|11252|11267|11252|11266.2|11251.2|0
1641224250000|2022-01-03 15:37:30|11267.2|11252.2|11266.2|11251.2|11267.2|11252.2|11266.2|11251.2|0
1641224270000|2022-01-03 15:37:50|11266|11251|11265.2|11250.2|11266.2|11251.2|11265.2|11250.2|2
1641224280000|2022-01-03 15:38:00|11264.2|11249.2|11264.2|11249.2|11264.2|11249.2|11264.2|11249.2|0
1641224290000|2022-01-03 15:38:10|11267.2|11252.2|11267.2|11252.2|11267.2|11252.2|11267.2|11252.2|1
1641224310000|2022-01-03 15:38:30|11266.4|11251.4|11264.9|11249.9|11266.4|11251.4|11264.9|11249.9|1
1641224320000|2022-01-03 15:38:40|11265.2|11250.2|11264.4|11249.4|11265.4|11250.4|11264.4|11249.4|5
1641224330000|2022-01-03 15:38:50|11265.9|11250.9|11267.4|11252.4|11267.4|11252.4|11265.9|11250.9|0
1641224340000|2022-01-03 15:39:00|11268.6|11253.6|11267.4|11252.4|11270.2|11255.2|11267.4|11252.4|5
1641224350000|2022-01-03 15:39:10|11266.9|11251.9|11266.9|11251.9|11266.9|11251.9|11266.9|11251.9|1
1641224370000|2022-01-03 15:39:30|11268.1|11253.1|11271.9|11256.9|11272.2|11257.2|11268.1|11253.1|4
1641224380000|2022-01-03 15:39:40|11272.4|11257.4|11276.9|11261.9|11276.9|11261.9|11272.4|11257.4|2
1641224390000|2022-01-03 15:39:50|11276.4|11261.4|11276.9|11261.9|11277.4|11262.4|11275.9|11260.9|1
1641224400000|2022-01-03 15:40:00|11277.2|11262.2|11279.2|11264.2|11279.2|11264.2|11276.9|11261.9|2
1641224410000|2022-01-03 15:40:10|11278.7|11263.7|11278.5|11263.5|11279.9|11264.9|11277.7|11262.7|2
1641224420000|2022-01-03 15:40:20|11278.4|11263.4|11279.4|11264.4|11279.4|11264.4|11278.4|11263.4|0
1641224430000|2022-01-03 15:40:30|11276.2|11261.2|11277.7|11262.7|11277.7|11262.7|11274.6|11259.6|3
1641224440000|2022-01-03 15:40:40|11277.9|11262.9|11278.4|11263.4|11278.4|11263.4|11277.9|11262.9|1
1641224450000|2022-01-03 15:40:50|11278.7|11263.7|11279.4|11264.4|11279.4|11264.4|11278.7|11263.7|0
1641224460000|2022-01-03 15:41:00|11278.9|11263.9|11276.7|11261.7|11278.9|11263.9|11275.4|11260.4|4
1641224470000|2022-01-03 15:41:10|11275.4|11260.4|11273.4|11258.4|11276.9|11261.9|11272.9|11257.9|6
1641224490000|2022-01-03 15:41:30|||||||||3
1641224510000|2022-01-03 15:41:50|11272.9|11257.9|11272.9|11257.9|11273.4|11258.4|11272.9|11257.9|1
1641224520000|2022-01-03 15:42:00|11272.7|11257.7|11272.4|11257.4|11272.7|11257.7|11272.4|11257.4|3
1641224530000|2022-01-03 15:42:10|11268.2|11253.2|11268.7|11253.7|11268.9|11253.9|11267.9|11252.9|3
1641224540000|2022-01-03 15:42:20|11269.2|11254.2|11268.7|11253.7|11269.2|11254.2|11268.4|11253.4|1
1641224550000|2022-01-03 15:42:30|11269.2|11254.2|11269.2|11254.2|11269.2|11254.2|11269.2|11254.2|0
1641224570000|2022-01-03 15:42:50|11270.2|11255.2|11270.4|11255.4|11270.8|11255.8|11269.7|11254.7|4
1641224580000|2022-01-03 15:43:00|11271.1|11256.1|11272.7|11257.7|11273.2|11258.2|11270.9|11255.9|1
1641224590000|2022-01-03 15:43:10|11272.4|11257.4|11271.9|11256.9|11272.4|11257.4|11271.9|11256.9|1
1641224600000|2022-01-03 15:43:20|11271.4|11256.4|11272.2|11257.2|11272.2|11257.2|11271.4|11256.4|1
1641224610000|2022-01-03 15:43:30|11271.9|11256.9|11271.9|11256.9|11271.9|11256.9|11271.9|11256.9|0
1641224620000|2022-01-03 15:43:40|11272.9|11257.9|11273.2|11258.2|11273.2|11258.2|11272.7|11257.7|3
1641224630000|2022-01-03 15:43:50|11272.2|11257.2|11273.4|11258.4|11273.7|11258.7|11272.2|11257.2|3
1641224640000|2022-01-03 15:44:00|11273.2|11258.2|11269.2|11254.2|11273.7|11258.7|11269.2|11254.2|5
1641224650000|2022-01-03 15:44:10|11267.7|11252.7|11268.4|11253.4|11268.4|11253.4|11267.7|11252.7|1
1641224660000|2022-01-03 15:44:20|11270.2|11255.2|11270.2|11255.2|11270.2|11255.2|11270.2|11255.2|4
1641224670000|2022-01-03 15:44:30|11268.1|11253.1|11267.7|11252.7|11268.1|11253.1|11267.7|11252.7|0
1641224700000|2022-01-03 15:45:00|11267.4|11252.4|11259.2|11244.2|11267.4|11252.4|11259.2|11244.2|7
1641224710000|2022-01-03 15:45:10|11252.9|11237.9|11253.2|11238.2|11253.2|11238.2|11252.2|11237.2|4
1641224720000|2022-01-03 15:45:20|11254.3|11239.3|11253.1|11238.1|11255.1|11240.1|11252.9|11237.9|7
1641224730000|2022-01-03 15:45:30|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|11252.9|11237.9|1
1641224750000|2022-01-03 15:45:50|11252.4|11237.4|11251.1|11236.1|11252.4|11237.4|11250.9|11235.9|3
1641224760000|2022-01-03 15:46:00|11250.9|11235.9|11248.9|11233.9|11250.9|11235.9|11248.9|11233.9|0
1641224770000|2022-01-03 15:46:10|11250.1|11235.1|11257.7|11242.7|11257.7|11242.7|11250.1|11235.1|16
1641224780000|2022-01-03 15:46:20|11258.1|11243.1|11256.4|11241.4|11258.7|11243.7|11255.1|11240.1|3
1641224790000|2022-01-03 15:46:30|11256.2|11241.2|11257.2|11242.2|11257.7|11242.7|11254.9|11239.9|1
1641224800000|2022-01-03 15:46:40|11255.2|11240.2|11256.4|11241.4|11257.4|11242.4|11255.2|11240.2|2
1641224810000|2022-01-03 15:46:50|11254.4|11239.4|11256.2|11241.2|11256.2|11241.2|11254.4|11239.4|3
1641224820000|2022-01-03 15:47:00|11255.9|11240.9|11250.4|11235.4|11255.9|11240.9|11249.1|11234.1|9
1641224830000|2022-01-03 15:47:10|11249.1|11234.1|11249.1|11234.1|11249.8|11234.8|11249.1|11234.1|3
1641224840000|2022-01-03 15:47:20|11249.4|11234.4|11250.6|11235.6|11250.6|11235.6|11249.4|11234.4|1
1641224850000|2022-01-03 15:47:30|11250.4|11235.4|11248.8|11233.8|11250.4|11235.4|11248.6|11233.6|4
1641224860000|2022-01-03 15:47:40|11248.4|11233.4|11244.1|11229.1|11248.4|11233.4|11244.1|11229.1|3
1641224870000|2022-01-03 15:47:50|11243.6|11228.6|11244.9|11229.9|11244.9|11229.9|11243.6|11228.6|1
1641224880000|2022-01-03 15:48:00|11242.1|11227.1|11240.8|11225.8|11242.1|11227.1|11240.6|11225.6|4
1641224890000|2022-01-03 15:48:10|11240.3|11225.3|11241.6|11226.6|11241.6|11226.6|11240.3|11225.3|1
1641224910000|2022-01-03 15:48:30|11241.2|11226.2|11236.8|11221.8|11241.6|11226.6|11236.8|11221.8|5
1641224920000|2022-01-03 15:48:40|11236.6|11221.6|11242.2|11227.2|11242.2|11227.2|11234.1|11219.1|11
1641224930000|2022-01-03 15:48:50|11244|11229|11244.3|11229.3|11244.3|11229.3|11244|11229|0
1641224940000|2022-01-03 15:49:00|11243.4|11228.4|11246.2|11231.2|11246.2|11231.2|11243.4|11228.4|4
1641224950000|2022-01-03 15:49:10|11246.4|11231.4|11244.7|11229.7|11246.4|11231.4|11244.7|11229.7|4
1641224960000|2022-01-03 15:49:20|11244.9|11229.9|11245.2|11230.2|11245.2|11230.2|11244.9|11229.9|0
1641224970000|2022-01-03 15:49:30|11245.4|11230.4|11243.7|11228.7|11245.4|11230.4|11243.7|11228.7|2
1641224980000|2022-01-03 15:49:40|11244.4|11229.4|11244.2|11229.2|11244.4|11229.4|11244.2|11229.2|0
1641224990000|2022-01-03 15:49:50|11244.4|11229.4|11244.2|11229.2|11244.9|11229.9|11244.2|11229.2|0
1641225000000|2022-01-03 15:50:00|11242.8|11227.8|11239.8|11224.8|11242.8|11227.8|11239.8|11224.8|3
1641225010000|2022-01-03 15:50:10|11241|11226|11243.6|11228.6|11243.6|11228.6|11239.3|11224.3|4
1641225020000|2022-01-03 15:50:20|11243|11228|11238.1|11223.1|11243|11228|11238.1|11223.1|2
1641225030000|2022-01-03 15:50:30|11238.3|11223.3|11236.3|11221.3|11238.3|11223.3|11235.5|11220.5|0
1641225040000|2022-01-03 15:50:40|11237.7|11222.7|11238.8|11223.8|11238.8|11223.8|11237.7|11222.7|2
1641225050000|2022-01-03 15:50:50|11238|11223|11238|11223|11238|11223|11238|11223|0
1641225060000|2022-01-03 15:51:00|11239|11224|11239.1|11224.1|11239.6|11224.6|11239|11224|1
1641225070000|2022-01-03 15:51:10|11238.4|11223.4|11235.5|11220.5|11238.4|11223.4|11235.5|11220.5|2
1641225080000|2022-01-03 15:51:20|11236.8|11221.8|11236.3|11221.3|11236.8|11221.8|11235.3|11220.3|1
1641225100000|2022-01-03 15:51:40|11237.3|11222.3|11235.5|11220.5|11237.3|11222.3|11235.5|11220.5|0
1641225110000|2022-01-03 15:51:50|||||||||1
1641225120000|2022-01-03 15:52:00|11235.3|11220.3|11233.4|11218.4|11235.3|11220.3|11233.2|11218.2|3
1641225130000|2022-01-03 15:52:10|11232.9|11217.9|11232.9|11217.9|11233.1|11218.1|11231.9|11216.9|4
1641225140000|2022-01-03 15:52:20|||||||||1
1641225150000|2022-01-03 15:52:30|11232.4|11217.4|11232.4|11217.4|11232.4|11217.4|11232.4|11217.4|0
1641225160000|2022-01-03 15:52:40|11231.1|11216.1|11231.1|11216.1|11231.1|11216.1|11231.1|11216.1|1
1641225170000|2022-01-03 15:52:50|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|2
1641225180000|2022-01-03 15:53:00|11230.6|11215.6|11228.3|11213.3|11230.7|11215.7|11228.3|11213.3|9
1641225190000|2022-01-03 15:53:10|11226.7|11211.7|11228.8|11213.8|11228.8|11213.8|11225.2|11210.2|20
1641225200000|2022-01-03 15:53:20|11228.3|11213.3|11229.3|11214.3|11231|11216|11228.3|11213.3|4
1641225210000|2022-01-03 15:53:30|11228.8|11213.8|11228.5|11213.5|11228.8|11213.8|11228.5|11213.5|0
1641225220000|2022-01-03 15:53:40|11228.3|11213.3|11228|11213|11228.3|11213.3|11228|11213|0
1641225230000|2022-01-03 15:53:50|11227.8|11212.8|11229.5|11214.5|11229.5|11214.5|11227.8|11212.8|3
1641225250000|2022-01-03 15:54:10|11228.5|11213.5|11228|11213|11228.5|11213.5|11228|11213|0
1641225260000|2022-01-03 15:54:20|||||||||1
1641225280000|2022-01-03 15:54:40|11227.7|11212.7|11226.2|11211.2|11227.7|11212.7|11226.2|11211.2|4
1641225300000|2022-01-03 15:55:00|11228.5|11213.5|11227|11212|11228.5|11213.5|11226|11211|3
1641225310000|2022-01-03 15:55:10|11226.7|11211.7|11227|11212|11227.3|11212.3|11226.7|11211.7|1
1641225320000|2022-01-03 15:55:20|11226.7|11211.7|11228.3|11213.3|11230|11215|11226.7|11211.7|2
1641225330000|2022-01-03 15:55:30|11228.5|11213.5|11227.3|11212.3|11228.5|11213.5|11227.3|11212.3|0
1641225340000|2022-01-03 15:55:40|11227|11212|11228.9|11213.9|11230.1|11215.1|11227|11212|3
1641225350000|2022-01-03 15:55:50|11230.3|11215.3|11232.3|11217.3|11232.4|11217.4|11230.3|11215.3|2
1641225360000|2022-01-03 15:56:00|11232.1|11217.1|11230.8|11215.8|11232.1|11217.1|11230.8|11215.8|1
1641225370000|2022-01-03 15:56:10|11231.5|11216.5|11233.3|11218.3|11233.3|11218.3|11231.5|11216.5|3
1641225400000|2022-01-03 15:56:40|11232.5|11217.5|11233.3|11218.3|11233.3|11218.3|11232.5|11217.5|2
1641225410000|2022-01-03 15:56:50|11237.3|11222.3|11236.5|11221.5|11237.3|11222.3|11236.5|11221.5|3
1641225420000|2022-01-03 15:57:00|11234|11219|11235|11220|11235|11220|11234|11219|3
1641225440000|2022-01-03 15:57:20|11234.7|11219.7|11240.4|11225.4|11240.6|11225.6|11234.7|11219.7|2
1641225450000|2022-01-03 15:57:30|11240.6|11225.6|11240.6|11225.6|11240.6|11225.6|11240.4|11225.4|1
1641225470000|2022-01-03 15:57:50|11241.3|11226.3|11243.4|11228.4|11243.7|11228.7|11241.3|11226.3|2
1641225480000|2022-01-03 15:58:00|11243.1|11228.1|11243.4|11228.4|11243.4|11228.4|11242.9|11227.9|1
1641225500000|2022-01-03 15:58:20|11242|11227|11241.1|11226.1|11242|11227|11241.1|11226.1|1
1641225510000|2022-01-03 15:58:30|11241.4|11226.4|11241.4|11226.4|11241.4|11226.4|11241.4|11226.4|0
1641225530000|2022-01-03 15:58:50|11241.6|11226.6|11241.4|11226.4|11241.6|11226.6|11241.4|11226.4|2
1641225540000|2022-01-03 15:59:00|11241.1|11226.1|11241.4|11226.4|11241.4|11226.4|11241.1|11226.1|2
1641225550000|2022-01-03 15:59:10|11239.5|11224.5|11230.1|11215.1|11239.5|11224.5|11229.9|11214.9|6
1641225560000|2022-01-03 15:59:20|11229.6|11214.6|11229.9|11214.9|11229.9|11214.9|11229.6|11214.6|3
1641225570000|2022-01-03 15:59:30|11230.1|11215.1|11230.1|11215.1|11230.1|11215.1|11230.1|11215.1|0
1641225590000|2022-01-03 15:59:50|11230.6|11215.6|11230.6|11215.6|11230.6|11215.6|11230.6|11215.6|1
1641225600000|2022-01-03 16:00:00|11232.2|11217.2|11229.6|11214.6|11236.6|11221.6|11229.6|11214.6|7
1641225610000|2022-01-03 16:00:10|11229.8|11214.8|11229.8|11214.8|11229.8|11214.8|11229.8|11214.8|0
1641225640000|2022-01-03 16:00:40|11229.3|11214.3|11229.6|11214.6|11229.6|11214.6|11229.1|11214.1|6
1641225650000|2022-01-03 16:00:50|11229.8|11214.8|11230.1|11215.1|11230.1|11215.1|11229.8|11214.8|0
1641225660000|2022-01-03 16:01:00|11231|11216|11225.4|11210.4|11231|11216|11224.3|11209.3|16
1641225670000|2022-01-03 16:01:10|11225.6|11210.6|11221.1|11206.1|11225.6|11210.6|11217.9|11202.9|45
1641225680000|2022-01-03 16:01:20|11220.6|11205.6|11226.9|11211.9|11226.9|11211.9|11220.6|11205.6|1
1641225690000|2022-01-03 16:01:30|11227.4|11212.4|11221.4|11206.4|11228.4|11213.4|11221.4|11206.4|5
1641225700000|2022-01-03 16:01:40|11221.6|11206.6|11222.6|11207.6|11222.7|11207.7|11221.4|11206.4|0
1641225710000|2022-01-03 16:01:50|11222.7|11207.7|11219.1|11204.1|11222.9|11207.9|11217.9|11202.9|10
1641225720000|2022-01-03 16:02:00|11219.4|11204.4|11218.1|11203.1|11219.4|11204.4|11217.1|11202.1|1
1641225740000|2022-01-03 16:02:20|11218.4|11203.4|11218.4|11203.4|11218.4|11203.4|11218.4|11203.4|0
1641225750000|2022-01-03 16:02:30|11218.9|11203.9|11219.4|11204.4|11219.4|11204.4|11218.4|11203.4|0
1641225760000|2022-01-03 16:02:40|11219.7|11204.7|11223.9|11208.9|11224.7|11209.7|11218.9|11203.9|7
1641225770000|2022-01-03 16:02:50|11224.1|11209.1|11223.4|11208.4|11225.4|11210.4|11223.1|11208.1|2
1641225780000|2022-01-03 16:03:00|11220.4|11205.4|11220.4|11205.4|11220.4|11205.4|11220.4|11205.4|3
1641225800000|2022-01-03 16:03:20|11220.6|11205.6|11225.4|11210.4|11225.4|11210.4|11220.6|11205.6|3
1641225810000|2022-01-03 16:03:30|11225.9|11210.9|11224.9|11209.9|11225.9|11210.9|11224.9|11209.9|2
1641225820000|2022-01-03 16:03:40|11225.4|11210.4|11225.8|11210.8|11225.8|11210.8|11224.9|11209.9|2
1641225830000|2022-01-03 16:03:50|11226|11211|11227.4|11212.4|11227.4|11212.4|11226|11211|1
1641225840000|2022-01-03 16:04:00|11227.7|11212.7|11227.9|11212.9|11228.6|11213.6|11227.7|11212.7|0
1641225850000|2022-01-03 16:04:10|11228.6|11213.6|11228.4|11213.4|11228.6|11213.6|11228.4|11213.4|1
1641225860000|2022-01-03 16:04:20|11228.9|11213.9|11228.9|11213.9|11228.9|11213.9|11228.9|11213.9|0
1641225870000|2022-01-03 16:04:30|11229.1|11214.1|11230.5|11215.5|11230.5|11215.5|11229.1|11214.1|2
1641225880000|2022-01-03 16:04:40|11231|11216|11231|11216|11231|11216|11231|11216|0
1641225890000|2022-01-03 16:04:50|11231.5|11216.5|11231.5|11216.5|11231.5|11216.5|11231.5|11216.5|0
1641225900000|2022-01-03 16:05:00|11232.8|11217.8|11231.7|11216.7|11234.2|11219.2|11231.7|11216.7|8
1641225920000|2022-01-03 16:05:20|11232.2|11217.2|11233.7|11218.7|11233.7|11218.7|11232.2|11217.2|2
1641225930000|2022-01-03 16:05:30|11234|11219|11234.2|11219.2|11234.2|11219.2|11234|11219|1
1641225940000|2022-01-03 16:05:40|11232.2|11217.2|11234.8|11219.8|11235.6|11220.6|11232|11217|10
1641225950000|2022-01-03 16:05:50|11235.6|11220.6|11237|11222|11237|11222|11235.6|11220.6|0
1641225960000|2022-01-03 16:06:00|11237.1|11222.1|11240.1|11225.1|11240.1|11225.1|11237.1|11222.1|2
1641225970000|2022-01-03 16:06:10|11240.3|11225.3|11240.9|11225.9|11240.9|11225.9|11240.1|11225.1|1
1641225980000|2022-01-03 16:06:20|11240.8|11225.8|11240.3|11225.3|11242.4|11227.4|11240.3|11225.3|2
1641225990000|2022-01-03 16:06:30|11240.6|11225.6|11240.8|11225.8|11240.8|11225.8|11240.6|11225.6|0
1641226000000|2022-01-03 16:06:40|11241.1|11226.1|11235.2|11220.2|11241.3|11226.3|11234.2|11219.2|3
1641226010000|2022-01-03 16:06:50|11235.7|11220.7|11233.5|11218.5|11235.7|11220.7|11233.5|11218.5|0
1641226020000|2022-01-03 16:07:00|11236.3|11221.3|11233|11218|11238.8|11223.8|11232.5|11217.5|7
1641226050000|2022-01-03 16:07:30|11233.2|11218.2|11234|11219|11234|11219|11233.2|11218.2|0
1641226060000|2022-01-03 16:07:40|11233.3|11218.3|11232.5|11217.5|11233.3|11218.3|11232.5|11217.5|2
1641226070000|2022-01-03 16:07:50|11232.7|11217.7|11234.5|11219.5|11234.5|11219.5|11232.7|11217.7|1
1641226080000|2022-01-03 16:08:00|11235|11220|11232.5|11217.5|11235.5|11220.5|11232.5|11217.5|5
1641226090000|2022-01-03 16:08:10|11232|11217|11232.1|11217.1|11233.3|11218.3|11231.8|11216.8|6
1641226100000|2022-01-03 16:08:20|11232.9|11217.9|11237.6|11222.6|11237.6|11222.6|11232.9|11217.9|2
1641226110000|2022-01-03 16:08:30|11238.4|11223.4|11238.4|11223.4|11238.4|11223.4|11237.7|11222.7|3
1641226120000|2022-01-03 16:08:40|11240.6|11225.6|11244.5|11229.5|11244.5|11229.5|11239.9|11224.9|4
1641226130000|2022-01-03 16:08:50|11244.8|11229.8|11248.8|11233.8|11250.3|11235.3|11244.8|11229.8|3
1641226140000|2022-01-03 16:09:00|11248.1|11233.1|11244.9|11229.9|11248.1|11233.1|11240.2|11225.2|7
1641226150000|2022-01-03 16:09:10|11242.9|11227.9|11241.2|11226.2|11242.9|11227.9|11241.2|11226.2|1
1641226160000|2022-01-03 16:09:20|11239.9|11224.9|11241.9|11226.9|11241.9|11226.9|11239.9|11224.9|0
1641226170000|2022-01-03 16:09:30|11241.7|11226.7|11243.2|11228.2|11243.2|11228.2|11241.7|11226.7|0
1641226180000|2022-01-03 16:09:40|11245.2|11230.2|11246.1|11231.1|11246.1|11231.1|11244.7|11229.7|6
1641226190000|2022-01-03 16:09:50|11246.8|11231.8|11247.8|11232.8|11248.1|11233.1|11246.8|11231.8|3
1641226200000|2022-01-03 16:10:00|11245.8|11230.8|11243.3|11228.3|11246.1|11231.1|11242.3|11227.3|5
1641226230000|2022-01-03 16:10:30|11243.8|11228.8|11243.8|11228.8|11244.3|11229.3|11243.8|11228.8|0
1641226240000|2022-01-03 16:10:40|11244.1|11229.1|11244.8|11229.8|11244.8|11229.8|11244.1|11229.1|0
1641226250000|2022-01-03 16:10:50|11245.1|11230.1|11244.2|11229.2|11246.3|11231.3|11243.7|11228.7|6
1641226260000|2022-01-03 16:11:00|11243.9|11228.9|11243.4|11228.4|11244.4|11229.4|11243.4|11228.4|1
1641226270000|2022-01-03 16:11:10|11243.2|11228.2|11240.8|11225.8|11243.2|11228.2|11239.4|11224.4|5
1641226280000|2022-01-03 16:11:20|11241.3|11226.3|11241.4|11226.4|11241.9|11226.9|11240.8|11225.8|1
1641226290000|2022-01-03 16:11:30|11242.1|11227.1|11244.7|11229.7|11244.9|11229.9|11242.1|11227.1|4
1641226300000|2022-01-03 16:11:40|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|2
1641226310000|2022-01-03 16:11:50|11244.4|11229.4|11245.2|11230.2|11245.2|11230.2|11244.2|11229.2|0
1641226330000|2022-01-03 16:12:10|11244.5|11229.5|11243.7|11228.7|11244.5|11229.5|11243.7|11228.7|2
1641226340000|2022-01-03 16:12:20|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|0
1641226350000|2022-01-03 16:12:30|11244.4|11229.4|11244.9|11229.9|11244.9|11229.9|11244.4|11229.4|0
1641226360000|2022-01-03 16:12:40|11245.4|11230.4|11245.4|11230.4|11245.4|11230.4|11245.4|11230.4|0
1641226370000|2022-01-03 16:12:50|11245.9|11230.9|11246.1|11231.1|11246.1|11231.1|11245.9|11230.9|1
1641226380000|2022-01-03 16:13:00|11246.4|11231.4|11247.7|11232.7|11248.5|11233.5|11246.4|11231.4|7
1641226390000|2022-01-03 16:13:10|11247.9|11232.9|11249.6|11234.6|11249.6|11234.6|11246.4|11231.4|3
1641226400000|2022-01-03 16:13:20|11249.2|11234.2|11243.4|11228.4|11249.2|11234.2|11243.4|11228.4|1
1641226410000|2022-01-03 16:13:30|11243.6|11228.6|11246.1|11231.1|11246.1|11231.1|11243.6|11228.6|0
1641226420000|2022-01-03 16:13:40|11246.6|11231.6|11248.6|11233.6|11248.6|11233.6|11246.6|11231.6|1
1641226430000|2022-01-03 16:13:50|11249.1|11234.1|11249.1|11234.1|11250.8|11235.8|11248.8|11233.8|1
1641226440000|2022-01-03 16:14:00|11248.6|11233.6|11246.3|11231.3|11248.6|11233.6|11246.3|11231.3|1
1641226450000|2022-01-03 16:14:10|11246.5|11231.5|11246.5|11231.5|11246.5|11231.5|11246.5|11231.5|0
1641226490000|2022-01-03 16:14:50|11247.5|11232.5|11246.5|11231.5|11247.5|11232.5|11246.5|11231.5|2
1641226500000|2022-01-03 16:15:00|11244|11229|11241|11226|11245|11230|11240|11225|1
1641226510000|2022-01-03 16:15:10|11232.1|11217.1|11232.1|11217.1|11232.1|11217.1|11232.1|11217.1|1
1641226520000|2022-01-03 16:15:20|11233.9|11218.9|11237.2|11222.2|11237.5|11222.5|11233.9|11218.9|1
1641226530000|2022-01-03 16:15:30|11238.8|11223.8|11238.7|11223.7|11238.8|11223.8|11238.7|11223.7|0
1641226540000|2022-01-03 16:15:40|11235.9|11220.9|11235.2|11220.2|11235.9|11220.9|11235.2|11220.2|2
1641226560000|2022-01-03 16:16:00|11234.9|11219.9|11239|11224|11239|11224|11234.7|11219.7|7
1641226570000|2022-01-03 16:16:10|11240.3|11225.3|11239.3|11224.3|11240.3|11225.3|11239.3|11224.3|4
1641226580000|2022-01-03 16:16:20|11239.8|11224.8|11240.1|11225.1|11240.1|11225.1|11239.8|11224.8|0
1641226590000|2022-01-03 16:16:30|11240.4|11225.4|11240.4|11225.4|11240.4|11225.4|11240.4|11225.4|0
1641226600000|2022-01-03 16:16:40|11240.3|11225.3|11241.5|11226.5|11242|11227|11240.3|11225.3|0
1641226610000|2022-01-03 16:16:50|11240.9|11225.9|11241|11226|11241.7|11226.7|11240.7|11225.7|2
1641226620000|2022-01-03 16:17:00|11239.6|11224.6|11236.9|11221.9|11239.6|11224.6|11236.9|11221.9|2
1641226630000|2022-01-03 16:17:10|11236.7|11221.7|11236.7|11221.7|11236.7|11221.7|11236.7|11221.7|0
1641226640000|2022-01-03 16:17:20|11236.9|11221.9|11236.9|11221.9|11236.9|11221.9|11236.6|11221.6|14
1641226650000|2022-01-03 16:17:30|11237.5|11222.5|11237.5|11222.5|11237.5|11222.5|11237.5|11222.5|3
1641226660000|2022-01-03 16:17:40|11236.4|11221.4|11234.4|11219.4|11236.4|11221.4|11234.4|11219.4|10
1641226670000|2022-01-03 16:17:50|11232|11217|11230.6|11215.6|11232|11217|11230.6|11215.6|14
1641226690000|2022-01-03 16:18:10|11230.4|11215.4|11227.6|11212.6|11230.4|11215.4|11226.2|11211.2|5
1641226700000|2022-01-03 16:18:20|11227.5|11212.5|11227.5|11212.5|11227.5|11212.5|11226.7|11211.7|1
1641226710000|2022-01-03 16:18:30|11228.6|11213.6|11226|11211|11229.8|11214.8|11226|11211|3
1641226720000|2022-01-03 16:18:40|11227.4|11212.4|11227.1|11212.1|11229.9|11214.9|11227.1|11212.1|2
1641226730000|2022-01-03 16:18:50|11230.5|11215.5|11230.5|11215.5|11230.5|11215.5|11230.5|11215.5|1
1641226740000|2022-01-03 16:19:00|11230|11215|11231.8|11216.8|11232.3|11217.3|11229.4|11214.4|7
1641226770000|2022-01-03 16:19:30|11231.6|11216.6|11231.6|11216.6|11231.6|11216.6|11231.6|11216.6|2
1641226780000|2022-01-03 16:19:40|11231.4|11216.4|11231.1|11216.1|11233.7|11218.7|11231.1|11216.1|5
1641226800000|2022-01-03 16:20:00|11231.9|11216.9|11231.4|11216.4|11231.9|11216.9|11231.4|11216.4|2
1641226820000|2022-01-03 16:20:20|11231.9|11216.9|11233.6|11218.6|11235.5|11220.5|11231.9|11216.9|7
1641226840000|2022-01-03 16:20:40|11233|11218|11233|11218|11233|11218|11233|11218|0
1641226850000|2022-01-03 16:20:50|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|3
1641226860000|2022-01-03 16:21:00|11236.1|11221.1|11238.2|11223.2|11238.5|11223.5|11236.1|11221.1|1
1641226870000|2022-01-03 16:21:10|11239|11224|11238.7|11223.7|11239|11224|11238.7|11223.7|3
1641226880000|2022-01-03 16:21:20|11239|11224|11240.5|11225.5|11240.5|11225.5|11239|11224|3
1641226890000|2022-01-03 16:21:30|11241.2|11226.2|11244.5|11229.5|11244.5|11229.5|11241.2|11226.2|1
1641226900000|2022-01-03 16:21:40|11242.1|11227.1|11237.5|11222.5|11242.1|11227.1|11236.7|11221.7|9
1641226910000|2022-01-03 16:21:50|11245.7|11230.7|11248.6|11233.6|11248.6|11233.6|11245.7|11230.7|4
1641226920000|2022-01-03 16:22:00|11249.2|11234.2|11249.2|11234.2|11249.2|11234.2|11249.2|11234.2|0
1641226930000|2022-01-03 16:22:10|11248.7|11233.7|11248|11233|11248.7|11233.7|11248|11233|0
1641226940000|2022-01-03 16:22:20|11247.5|11232.5|11249.2|11234.2|11249.2|11234.2|11247.5|11232.5|0
1641226950000|2022-01-03 16:22:30|11249|11234|11256.6|11241.6|11256.9|11241.9|11249|11234|16
1641226960000|2022-01-03 16:22:40|11257.7|11242.7|11260.7|11245.7|11260.7|11245.7|11257.7|11242.7|3
1641226970000|2022-01-03 16:22:50|11261.2|11246.2|11265.2|11250.2|11265.2|11250.2|11261.2|11246.2|6
1641226980000|2022-01-03 16:23:00|11266.2|11251.2|11259.5|11244.5|11266.2|11251.2|11259.5|11244.5|6
1641226990000|2022-01-03 16:23:10|11260.6|11245.6|11257.1|11242.1|11260.6|11245.6|11256.9|11241.9|2
1641227000000|2022-01-03 16:23:20|||||||||1
1641227030000|2022-01-03 16:23:50|11255.2|11240.2|11258.5|11243.5|11258.5|11243.5|11252.7|11237.7|7
1641227040000|2022-01-03 16:24:00|11260.2|11245.2|11260.7|11245.7|11260.7|11245.7|11260.2|11245.2|0
1641227050000|2022-01-03 16:24:10|11261|11246|11261.2|11246.2|11261.2|11246.2|11261|11246|0
1641227060000|2022-01-03 16:24:20|11261|11246|11261|11246|11261|11246|11261|11246|5
1641227070000|2022-01-03 16:24:30|11258.6|11243.6|11263.1|11248.1|11263.1|11248.1|11255.5|11240.5|7
1641227080000|2022-01-03 16:24:40|11263.6|11248.6|11264.6|11249.6|11264.6|11249.6|11263.6|11248.6|0
1641227090000|2022-01-03 16:24:50|11265.1|11250.1|11260.8|11245.8|11265.3|11250.3|11260.1|11245.1|4
1641227100000|2022-01-03 16:25:00|11260.5|11245.5|11263|11248|11264.1|11249.1|11260.5|11245.5|0
1641227110000|2022-01-03 16:25:10|11263.5|11248.5|11264|11249|11264|11249|11263.5|11248.5|2
1641227120000|2022-01-03 16:25:20|11264.6|11249.6|11265.1|11250.1|11266.6|11251.6|11264.6|11249.6|6
1641227130000|2022-01-03 16:25:30|11264.8|11249.8|11260.3|11245.3|11264.8|11249.8|11260.3|11245.3|1
1641227140000|2022-01-03 16:25:40|11260.6|11245.6|11262.1|11247.1|11262.1|11247.1|11259.6|11244.6|1
1641227150000|2022-01-03 16:25:50|11263|11248|11265.8|11250.8|11265.8|11250.8|11263|11248|1
1641227160000|2022-01-03 16:26:00|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|11266.3|11251.3|1
1641227170000|2022-01-03 16:26:10|11264.6|11249.6|11262.6|11247.6|11264.6|11249.6|11262.6|11247.6|1
1641227180000|2022-01-03 16:26:20|11259.8|11244.8|11262.6|11247.6|11262.6|11247.6|11259.8|11244.8|2
1641227190000|2022-01-03 16:26:30|11263.1|11248.1|11264.1|11249.1|11264.1|11249.1|11263.1|11248.1|0
1641227200000|2022-01-03 16:26:40|11263.5|11248.5|11261.1|11246.1|11263.5|11248.5|11258.6|11243.6|6
1641227210000|2022-01-03 16:26:50|11261.4|11246.4|11265.6|11250.6|11265.6|11250.6|11261.4|11246.4|1
1641227220000|2022-01-03 16:27:00|11265.8|11250.8|11265.3|11250.3|11266.8|11251.8|11265.3|11250.3|4
1641227230000|2022-01-03 16:27:10|11265.8|11250.8|11266.8|11251.8|11266.8|11251.8|11265.8|11250.8|6
1641227240000|2022-01-03 16:27:20|11268.8|11253.8|11268.9|11253.9|11269.6|11254.6|11268.8|11253.8|16
1641227250000|2022-01-03 16:27:30|11269.1|11254.1|11269.1|11254.1|11269.4|11254.4|11269.1|11254.1|4
1641227260000|2022-01-03 16:27:40|11268.8|11253.8|11265.9|11250.9|11268.8|11253.8|11264.8|11249.8|3
1641227270000|2022-01-03 16:27:50|11265.6|11250.6|11265.6|11250.6|11265.6|11250.6|11265.6|11250.6|0
1641227280000|2022-01-03 16:28:00|11264.5|11249.5|11264.1|11249.1|11264.5|11249.5|11263.8|11248.8|1
1641227300000|2022-01-03 16:28:20|11263.1|11248.1|11259.3|11244.3|11263.1|11248.1|11259.3|11244.3|0
1641227310000|2022-01-03 16:28:30|11259.1|11244.1|11259.3|11244.3|11259.3|11244.3|11259.1|11244.1|1
1641227330000|2022-01-03 16:28:50|11258.5|11243.5|11258|11243|11259.3|11244.3|11258|11243|5
1641227340000|2022-01-03 16:29:00|11257|11242|11256.5|11241.5|11257|11242|11255.5|11240.5|1
1641227350000|2022-01-03 16:29:10|11256.2|11241.2|11256|11241|11256.2|11241.2|11256|11241|0
1641227360000|2022-01-03 16:29:20|11255.7|11240.7|11254.5|11239.5|11255.7|11240.7|11254.3|11239.3|2
1641227370000|2022-01-03 16:29:30|11254.3|11239.3|11254.3|11239.3|11254.3|11239.3|11254.3|11239.3|0
1641227400000|2022-01-03 16:30:00|11255|11240|11254.5|11239.5|11257.8|11242.8|11254.5|11239.5|2
1641227430000|2022-01-03 16:30:30|11254.8|11239.8|11254.8|11239.8|11254.8|11239.8|11254.8|11239.8|0
1641227460000|2022-01-03 16:31:00|11257.8|11242.8|11256.5|11241.5|11258.8|11243.8|11256.5|11241.5|1
1641227470000|2022-01-03 16:31:10|11256|11241|11251.3|11236.3|11256|11241|11251.3|11236.3|5
1641227480000|2022-01-03 16:31:20|11245.3|11230.3|11245.5|11230.5|11245.5|11230.5|11245.3|11230.3|7
1641227510000|2022-01-03 16:31:50|11246.9|11231.9|11250.8|11235.8|11250.8|11235.8|11246.9|11231.9|2
1641227520000|2022-01-03 16:32:00|11250.5|11235.5|11250.5|11235.5|11250.8|11235.8|11250.5|11235.5|0
1641227530000|2022-01-03 16:32:10|11250.6|11235.6|11252.8|11237.8|11252.8|11237.8|11250.6|11235.6|1
1641227550000|2022-01-03 16:32:30|11252.6|11237.6|11251.8|11236.8|11252.6|11237.6|11247.3|11232.3|7
1641227560000|2022-01-03 16:32:40|11252.3|11237.3|11250.8|11235.8|11252.6|11237.6|11249.6|11234.6|1
1641227580000|2022-01-03 16:33:00|11250.1|11235.1|11251.6|11236.6|11252.6|11237.6|11250.1|11235.1|0
1641227590000|2022-01-03 16:33:10|11252.1|11237.1|11252.6|11237.6|11252.6|11237.6|11252.1|11237.1|0
1641227600000|2022-01-03 16:33:20|11252.3|11237.3|11252.1|11237.1|11252.3|11237.3|11252.1|11237.1|0
1641227610000|2022-01-03 16:33:30|||||||||1
1641227630000|2022-01-03 16:33:50|11251.2|11236.2|11246.3|11231.3|11251.2|11236.2|11246.1|11231.1|1
1641227640000|2022-01-03 16:34:00|11247.3|11232.3|11245.2|11230.2|11247.3|11232.3|11245.2|11230.2|3
1641227650000|2022-01-03 16:34:10|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|0
1641227660000|2022-01-03 16:34:20|11244.4|11229.4|11241.7|11226.7|11244.4|11229.4|11240.9|11225.9|10
1641227680000|2022-01-03 16:34:40|11240.3|11225.3|11238.7|11223.7|11240.3|11225.3|11238.7|11223.7|1
1641227690000|2022-01-03 16:34:50|11238.9|11223.9|11239.2|11224.2|11239.2|11224.2|11238.9|11223.9|2
1641227700000|2022-01-03 16:35:00|11238.7|11223.7|11243.2|11228.2|11243.2|11228.2|11236.9|11221.9|4
1641227710000|2022-01-03 16:35:10|11244.2|11229.2|11245.2|11230.2|11247.4|11232.4|11244.2|11229.2|11
1641227720000|2022-01-03 16:35:20|11245.5|11230.5|11245.2|11230.2|11245.5|11230.5|11245.2|11230.2|2
1641227730000|2022-01-03 16:35:30|11245|11230|11240.8|11225.8|11245|11230|11240.8|11225.8|0
1641227740000|2022-01-03 16:35:40|11239.8|11224.8|11238.7|11223.7|11239.8|11224.8|11238.7|11223.7|0
1641227750000|2022-01-03 16:35:50|11238.4|11223.4|11238.4|11223.4|11238.4|11223.4|11238.4|11223.4|0
1641227760000|2022-01-03 16:36:00|11239.7|11224.7|11245.5|11230.5|11245.5|11230.5|11239.7|11224.7|7
1641227770000|2022-01-03 16:36:10|11245.3|11230.3|11244.4|11229.4|11245.3|11230.3|11243.9|11228.9|2
1641227780000|2022-01-03 16:36:20|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|11243.2|11228.2|1
1641227790000|2022-01-03 16:36:30|11243|11228|11243|11228|11243|11228|11243|11228|0
1641227800000|2022-01-03 16:36:40|11243.2|11228.2|11242.9|11227.9|11243.4|11228.4|11242.9|11227.9|3
1641227810000|2022-01-03 16:36:50|11243.2|11228.2|11244.5|11229.5|11244.5|11229.5|11243.2|11228.2|3
1641227820000|2022-01-03 16:37:00|11244.7|11229.7|11240.4|11225.4|11245.2|11230.2|11240.4|11225.4|9
1641227830000|2022-01-03 16:37:10|11240.3|11225.3|11240.8|11225.8|11240.8|11225.8|11240.3|11225.3|0
1641227850000|2022-01-03 16:37:30|11241.1|11226.1|11241.1|11226.1|11241.1|11226.1|11241.1|11226.1|0
1641227860000|2022-01-03 16:37:40|11235.8|11220.8|11232.8|11217.8|11235.8|11220.8|11232.8|11217.8|15
1641227870000|2022-01-03 16:37:50|||||||||1
1641227880000|2022-01-03 16:38:00|||||||||1
1641227890000|2022-01-03 16:38:10|11232.3|11217.3|11232.8|11217.8|11233|11218|11232.3|11217.3|3
1641227900000|2022-01-03 16:38:20|11232.2|11217.2|11232.2|11217.2|11232.2|11217.2|11232.2|11217.2|1
1641227910000|2022-01-03 16:38:30|11232|11217|11232.5|11217.5|11232.5|11217.5|11231.5|11216.5|1
1641227920000|2022-01-03 16:38:40|11226|11211|11225.3|11210.3|11226|11211|11225|11210|30
1641227930000|2022-01-03 16:38:50|11226|11211|11225.2|11210.2|11226|11211|11225.2|11210.2|2
1641227940000|2022-01-03 16:39:00|11224.2|11209.2|11224.2|11209.2|11224.2|11209.2|11224.2|11209.2|1
1641227950000|2022-01-03 16:39:10|11224.7|11209.7|11224.7|11209.7|11224.7|11209.7|11224.7|11209.7|1
1641227970000|2022-01-03 16:39:30|11225.2|11210.2|11225.2|11210.2|11225.2|11210.2|11225.2|11210.2|0
1641227990000|2022-01-03 16:39:50|11225.9|11210.9|11226.7|11211.7|11226.7|11211.7|11225.9|11210.9|1
1641228000000|2022-01-03 16:40:00|11226.5|11211.5|11225.5|11210.5|11226.5|11211.5|11225.5|11210.5|0
1641228010000|2022-01-03 16:40:10|11224.5|11209.5|11225|11210|11225|11210|11224.5|11209.5|5
1641228020000|2022-01-03 16:40:20|11226.5|11211.5|11229.5|11214.5|11229.5|11214.5|11226.5|11211.5|6
1641228030000|2022-01-03 16:40:30|11227|11212|11227|11212|11227|11212|11227|11212|0
1641228050000|2022-01-03 16:40:50|11226.7|11211.7|11226.2|11211.2|11226.7|11211.7|11226.2|11211.2|0
1641228060000|2022-01-03 16:41:00|11228.5|11213.5|11237.2|11222.2|11240.6|11225.6|11228.5|11213.5|23
1641228070000|2022-01-03 16:41:10|11237.7|11222.7|11237.2|11222.2|11237.7|11222.7|11237.2|11222.2|1
1641228080000|2022-01-03 16:41:20|||||||||1
1641228090000|2022-01-03 16:41:30|11236.2|11221.2|11236.2|11221.2|11236.2|11221.2|11236.2|11221.2|0
1641228100000|2022-01-03 16:41:40|11234.9|11219.9|11231.2|11216.2|11234.9|11219.9|11231.2|11216.2|3
1641228110000|2022-01-03 16:41:50|11230|11215|11229|11214|11230|11215|11229|11214|1
1641228120000|2022-01-03 16:42:00|11228.7|11213.7|11228.2|11213.2|11228.7|11213.7|11228.2|11213.2|0
1641228140000|2022-01-03 16:42:20|11227.2|11212.2|11227.3|11212.3|11227.3|11212.3|11226.7|11211.7|0
1641228150000|2022-01-03 16:42:30|11227.9|11212.9|11227.2|11212.2|11227.9|11212.9|11227.2|11212.2|0
1641228160000|2022-01-03 16:42:40|11227.4|11212.4|11227.4|11212.4|11227.4|11212.4|11227.4|11212.4|0
1641228180000|2022-01-03 16:43:00|11227.2|11212.2|11227.2|11212.2|11227.2|11212.2|11227.2|11212.2|1
1641228190000|2022-01-03 16:43:10|11227.7|11212.7|11230.3|11215.3|11230.5|11215.5|11227.7|11212.7|4
1641228210000|2022-01-03 16:43:30|11230.5|11215.5|11230.5|11215.5|11230.5|11215.5|11230.5|11215.5|0
1641228230000|2022-01-03 16:43:50|11229.2|11214.2|11229.2|11214.2|11229.2|11214.2|11229.2|11214.2|0
1641228240000|2022-01-03 16:44:00|11230.5|11215.5|11230.2|11215.2|11232|11217|11229.7|11214.7|7
1641228250000|2022-01-03 16:44:10|11231.7|11216.7|11232.9|11217.9|11233.9|11218.9|11231.7|11216.7|5
1641228260000|2022-01-03 16:44:20|11232.2|11217.2|11233.2|11218.2|11233.3|11218.3|11232|11217|0
1641228270000|2022-01-03 16:44:30|11232.2|11217.2|11229.7|11214.7|11232.2|11217.2|11229.7|11214.7|2
1641228280000|2022-01-03 16:44:40|11229.4|11214.4|11232.7|11217.7|11232.7|11217.7|11226.9|11211.9|1
1641228290000|2022-01-03 16:44:50|11232.2|11217.2|11232.2|11217.2|11232.2|11217.2|11232.2|11217.2|0
1641228310000|2022-01-03 16:45:10|11230|11215|11230.2|11215.2|11230.2|11215.2|11228.7|11213.7|1
1641228340000|2022-01-03 16:45:40|11230.4|11215.4|11230.4|11215.4|11230.4|11215.4|11230.4|11215.4|0
1641228350000|2022-01-03 16:45:50|11229.7|11214.7|11229.7|11214.7|11229.7|11214.7|11229.7|11214.7|1
1641228360000|2022-01-03 16:46:00|11230|11215|11233.2|11218.2|11233.2|11218.2|11230|11215|3
1641228370000|2022-01-03 16:46:10|11235.2|11220.2|11235.2|11220.2|11235.2|11220.2|11235.2|11220.2|2
1641228380000|2022-01-03 16:46:20|11237.8|11222.8|11237.9|11222.9|11238.4|11223.4|11236.9|11221.9|0
1641228400000|2022-01-03 16:46:40|11237.2|11222.2|11237.2|11222.2|11238.2|11223.2|11236.9|11221.9|0
1641228410000|2022-01-03 16:46:50|11237.7|11222.7|11237.7|11222.7|11237.7|11222.7|11237.4|11222.4|0
1641228420000|2022-01-03 16:47:00|11238|11223|11237.7|11222.7|11238.3|11223.3|11237.7|11222.7|1
1641228440000|2022-01-03 16:47:20|11238.4|11223.4|11243.8|11228.8|11243.8|11228.8|11238.4|11223.4|4
1641228450000|2022-01-03 16:47:30|11243.5|11228.5|11243.8|11228.8|11243.8|11228.8|11243.5|11228.5|2
1641228470000|2022-01-03 16:47:50|11239.8|11224.8|11242.3|11227.3|11242.5|11227.5|11239.8|11224.8|2
1641228480000|2022-01-03 16:48:00|11242.5|11227.5|11243|11228|11243.8|11228.8|11242.5|11227.5|1
1641228510000|2022-01-03 16:48:30|11242.8|11227.8|11243|11228|11243|11228|11242.8|11227.8|5
1641228520000|2022-01-03 16:48:40|11242.8|11227.8|11242.8|11227.8|11242.8|11227.8|11242.8|11227.8|1
1641228530000|2022-01-03 16:48:50|11242.5|11227.5|11241.5|11226.5|11242.5|11227.5|11241.5|11226.5|1
1641228540000|2022-01-03 16:49:00|11241|11226|11241|11226|11242.5|11227.5|11241|11226|0
1641228570000|2022-01-03 16:49:30|11240.7|11225.7|11243.5|11228.5|11243.5|11228.5|11240.5|11225.5|2
1641228590000|2022-01-03 16:49:50|11243|11228|11243|11228|11243|11228|11243|11228|0
1641228600000|2022-01-03 16:50:00|11242.5|11227.5|11241|11226|11242.5|11227.5|11241|11226|2
1641228630000|2022-01-03 16:50:30|11243|11228|11243.5|11228.5|11243.5|11228.5|11243|11228|2
1641228650000|2022-01-03 16:50:50|11246.2|11231.2|11244.5|11229.5|11246.2|11231.2|11244.5|11229.5|10
1641228660000|2022-01-03 16:51:00|||||||||1
1641228670000|2022-01-03 16:51:10|11243.8|11228.8|11241.5|11226.5|11243.8|11228.8|11241.5|11226.5|2
1641228690000|2022-01-03 16:51:30|11241.3|11226.3|11241.3|11226.3|11241.3|11226.3|11241.3|11226.3|0
1641228700000|2022-01-03 16:51:40|11241|11226|11241.5|11226.5|11241.5|11226.5|11241|11226|0
1641228710000|2022-01-03 16:51:50|11241.8|11226.8|11242|11227|11242|11227|11241.8|11226.8|0
1641228720000|2022-01-03 16:52:00|11241.5|11226.5|11240.5|11225.5|11241.5|11226.5|11240.5|11225.5|3
1641228730000|2022-01-03 16:52:10|||||||||2
1641228740000|2022-01-03 16:52:20|11240|11225|11240|11225|11240|11225|11239.5|11224.5|7
1641228750000|2022-01-03 16:52:30|11243.5|11228.5|11245.3|11230.3|11245.3|11230.3|11243.2|11228.2|1
1641228760000|2022-01-03 16:52:40|11244.8|11229.8|11244.8|11229.8|11244.8|11229.8|11244.8|11229.8|0
1641228780000|2022-01-03 16:53:00|11244|11229|11243|11228|11244|11229|11243|11228|5
1641228790000|2022-01-03 16:53:10|11243.5|11228.5|11245|11230|11245|11230|11243.5|11228.5|2
1641228800000|2022-01-03 16:53:20|||||||||1
1641228810000|2022-01-03 16:53:30|||||||||2
1641228820000|2022-01-03 16:53:40|11245.5|11230.5|11249|11234|11249|11234|11245.5|11230.5|1
1641228830000|2022-01-03 16:53:50|11249.3|11234.3|11248.4|11233.4|11249.8|11234.8|11248.3|11233.3|3
1641228840000|2022-01-03 16:54:00|11243.4|11228.4|11244.2|11229.2|11244.2|11229.2|11243.4|11228.4|4
1641228850000|2022-01-03 16:54:10|11245|11230|11245.5|11230.5|11245.5|11230.5|11245|11230|2
1641228880000|2022-01-03 16:54:40|11245.9|11230.9|11245.9|11230.9|11245.9|11230.9|11245.9|11230.9|2
1641228890000|2022-01-03 16:54:50|11244.9|11229.9|11244.9|11229.9|11244.9|11229.9|11244.9|11229.9|1
1641228900000|2022-01-03 16:55:00|11245.7|11230.7|11248.7|11233.7|11248.7|11233.7|11245.7|11230.7|1
1641228910000|2022-01-03 16:55:10|11248.2|11233.2|11247.6|11232.6|11248.2|11233.2|11247.4|11232.4|1
1641228920000|2022-01-03 16:55:20|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|11247.4|11232.4|0
1641228930000|2022-01-03 16:55:30|11247.1|11232.1|11246.9|11231.9|11247.1|11232.1|11246.9|11231.9|0
1641228940000|2022-01-03 16:55:40|11247.5|11232.5|11248.4|11233.4|11248.9|11233.9|11247.5|11232.5|5
1641228960000|2022-01-03 16:56:00|11248.9|11233.9|11247.4|11232.4|11248.9|11233.9|11246.4|11231.4|4
1641228970000|2022-01-03 16:56:10|11247.1|11232.1|11247.4|11232.4|11247.4|11232.4|11247.1|11232.1|0
1641228980000|2022-01-03 16:56:20|11247.3|11232.3|11247.4|11232.4|11247.4|11232.4|11247.3|11232.3|0
1641228990000|2022-01-03 16:56:30|11246.9|11231.9|11246.4|11231.4|11246.9|11231.9|11246.4|11231.4|7
1641229000000|2022-01-03 16:56:40|11245.9|11230.9|11242.1|11227.1|11246.4|11231.4|11242.1|11227.1|6
1641229010000|2022-01-03 16:56:50|11240.6|11225.6|11246.1|11231.1|11246.1|11231.1|11240|11225|5
1641229020000|2022-01-03 16:57:00|11250|11235|11247.7|11232.7|11250|11235|11247.1|11232.1|2
1641229030000|2022-01-03 16:57:10|11247.9|11232.9|11247.6|11232.6|11247.9|11232.9|11247.6|11232.6|0
1641229040000|2022-01-03 16:57:20|11246.5|11231.5|11245.1|11230.1|11246.5|11231.5|11245.1|11230.1|0
1641229050000|2022-01-03 16:57:30|11245.4|11230.4|11245.4|11230.4|11245.4|11230.4|11244.6|11229.6|0
1641229070000|2022-01-03 16:57:50|11244.9|11229.9|11244.4|11229.4|11244.9|11229.9|11244.4|11229.4|0
1641229080000|2022-01-03 16:58:00|11244.1|11229.1|11243.1|11228.1|11244.1|11229.1|11243.1|11228.1|1
1641229090000|2022-01-03 16:58:10|11241.6|11226.6|11240.6|11225.6|11241.6|11226.6|11240.6|11225.6|0
1641229100000|2022-01-03 16:58:20|11240.9|11225.9|11240.9|11225.9|11240.9|11225.9|11240.9|11225.9|1
1641229110000|2022-01-03 16:58:30|11240.6|11225.6|11240.4|11225.4|11240.6|11225.6|11240.4|11225.4|0
1641229120000|2022-01-03 16:58:40|11242.1|11227.1|11242.1|11227.1|11242.1|11227.1|11242.1|11227.1|3
1641229130000|2022-01-03 16:58:50|11242.6|11227.6|11242.9|11227.9|11242.9|11227.9|11242.6|11227.6|0
1641229140000|2022-01-03 16:59:00|11242.6|11227.6|11239.9|11224.9|11242.6|11227.6|11238.9|11223.9|4
1641229180000|2022-01-03 16:59:40|11239.4|11224.4|11236.9|11221.9|11239.4|11224.4|11236.9|11221.9|2
1641229190000|2022-01-03 16:59:50|11237.9|11222.9|11238.9|11223.9|11238.9|11223.9|11237.9|11222.9|0
1641229200000|2022-01-03 17:00:00|11238.6|11223.6|11236.6|11221.6|11238.6|11223.6|11236.6|11221.6|3
1641229210000|2022-01-03 17:00:10|11236.9|11221.9|11235.9|11220.9|11236.9|11221.9|11235.4|11220.4|3
1641229220000|2022-01-03 17:00:20|||||||||1
1641229230000|2022-01-03 17:00:30|11236.1|11221.1|11236.4|11221.4|11236.4|11221.4|11236.1|11221.1|1
1641229240000|2022-01-03 17:00:40|11238.8|11223.8|11238.8|11223.8|11238.8|11223.8|11238.8|11223.8|13
1641229250000|2022-01-03 17:00:50|11237.9|11222.9|11236.9|11221.9|11237.9|11222.9|11236.9|11221.9|1
1641229270000|2022-01-03 17:01:10|||||||||1
1641229290000|2022-01-03 17:01:30|11238.2|11223.2|11238.6|11223.6|11239.1|11224.1|11237.1|11222.1|6
1641229300000|2022-01-03 17:01:40|11238.3|11223.3|11237.6|11222.6|11238.3|11223.3|11237.6|11222.6|0
1641229310000|2022-01-03 17:01:50|||||||||1
1641229320000|2022-01-03 17:02:00|11236.6|11221.6|11236.6|11221.6|11236.6|11221.6|11236.6|11221.6|0
1641229330000|2022-01-03 17:02:10|11236.8|11221.8|11232.9|11217.9|11236.8|11221.8|11232.5|11217.5|24
1641229340000|2022-01-03 17:02:20|11231.3|11216.3|11234.4|11219.4|11235|11220|11231.2|11216.2|11
1641229350000|2022-01-03 17:02:30|11234|11219|11233.8|11218.8|11235.5|11220.5|11233.8|11218.8|1
1641229360000|2022-01-03 17:02:40|11232.5|11217.5|11233.3|11218.3|11233.5|11218.5|11232.5|11217.5|3
1641229380000|2022-01-03 17:03:00|11233.7|11218.7|11234.2|11219.2|11236.5|11221.5|11233.7|11218.7|4
1641229390000|2022-01-03 17:03:10|11233.7|11218.7|11233.2|11218.2|11235.5|11220.5|11233.2|11218.2|1
1641229400000|2022-01-03 17:03:20|11234.7|11219.7|11235|11220|11235|11220|11234.7|11219.7|1
1641229410000|2022-01-03 17:03:30|11233.7|11218.7|11233.7|11218.7|11233.7|11218.7|11233.7|11218.7|0
1641229420000|2022-01-03 17:03:40|11234.2|11219.2|11234.2|11219.2|11234.2|11219.2|11234.2|11219.2|0
1641229440000|2022-01-03 17:04:00|11234.4|11219.4|11231.2|11216.2|11234.4|11219.4|11231.2|11216.2|1
1641229450000|2022-01-03 17:04:10|11231|11216|11229.5|11214.5|11231|11216|11229|11214|16
1641229460000|2022-01-03 17:04:20|11229.2|11214.2|11230.7|11215.7|11232|11217|11229.2|11214.2|3
1641229470000|2022-01-03 17:04:30|11230.1|11215.1|11229|11214|11230.1|11215.1|11229|11214|0
1641229480000|2022-01-03 17:04:40|11228.7|11213.7|11229|11214|11229|11214|11228.7|11213.7|2
1641229500000|2022-01-03 17:05:00|11229.2|11214.2|11229.2|11214.2|11229.2|11214.2|11229.2|11214.2|0
1641229510000|2022-01-03 17:05:10|11231.7|11216.7|11236.7|11221.7|11238.3|11223.3|11231.7|11216.7|9
1641229520000|2022-01-03 17:05:20|11237.2|11222.2|11237.7|11222.7|11237.7|11222.7|11237.2|11222.2|0
1641229530000|2022-01-03 17:05:30|11238.2|11223.2|11239.2|11224.2|11239.2|11224.2|11237.2|11222.2|3
1641229540000|2022-01-03 17:05:40|11238.9|11223.9|11242|11227|11242.2|11227.2|11238.9|11223.9|9
1641229550000|2022-01-03 17:05:50|11241.9|11226.9|11242.4|11227.4|11242.4|11227.4|11241.9|11226.9|0
1641229560000|2022-01-03 17:06:00|11242.7|11227.7|11241.5|11226.5|11242.7|11227.7|11241.4|11226.4|0
1641229570000|2022-01-03 17:06:10|11241.7|11226.7|11241.7|11226.7|11241.7|11226.7|11241.7|11226.7|0
1641229580000|2022-01-03 17:06:20|11241.4|11226.4|11241.7|11226.7|11241.7|11226.7|11241.4|11226.4|0
1641229590000|2022-01-03 17:06:30|11242.2|11227.2|11242.2|11227.2|11242.2|11227.2|11242.2|11227.2|0
1641229610000|2022-01-03 17:06:50|11241.1|11226.1|11239.4|11224.4|11241.1|11226.1|11239.4|11224.4|2
1641229620000|2022-01-03 17:07:00|11238.9|11223.9|11238.4|11223.4|11238.9|11223.9|11238.4|11223.4|0
1641229630000|2022-01-03 17:07:10|11236.2|11221.2|11235|11220|11237.2|11222.2|11234.2|11219.2|5
1641229640000|2022-01-03 17:07:20|11234.7|11219.7|11233.2|11218.2|11234.7|11219.7|11233.2|11218.2|0
1641229660000|2022-01-03 17:07:40|11232.7|11217.7|11233|11218|11233|11218|11232.7|11217.7|0
1641229680000|2022-01-03 17:08:00|11233.2|11218.2|11232.7|11217.7|11233.2|11218.2|11232.7|11217.7|0
1641229700000|2022-01-03 17:08:20|11234.7|11219.7|11234.2|11219.2|11234.7|11219.7|11234.2|11219.2|10
1641229710000|2022-01-03 17:08:30|||||||||1
1641229720000|2022-01-03 17:08:40|11231.2|11216.2|11231.2|11216.2|11232.7|11217.7|11231.2|11216.2|1
1641229730000|2022-01-03 17:08:50|11230.7|11215.7|11230.7|11215.7|11230.7|11215.7|11230.7|11215.7|1
1641229770000|2022-01-03 17:09:30|11230.2|11215.2|11230.2|11215.2|11230.2|11215.2|11230.2|11215.2|0
1641229780000|2022-01-03 17:09:40|11228.7|11213.7|11228.2|11213.2|11228.7|11213.7|11228.2|11213.2|1
1641229790000|2022-01-03 17:09:50|11227.7|11212.7|11231.2|11216.2|11232.2|11217.2|11227.7|11212.7|2
1641229800000|2022-01-03 17:10:00|11233.7|11218.7|11233.2|11218.2|11233.7|11218.7|11233.2|11218.2|3
1641229810000|2022-01-03 17:10:10|||||||||1
1641229820000|2022-01-03 17:10:20|11234.7|11219.7|11234.7|11219.7|11235.2|11220.2|11233.2|11218.2|0
1641229830000|2022-01-03 17:10:30|11235.2|11220.2|11235.2|11220.2|11235.2|11220.2|11235.2|11220.2|1
1641229860000|2022-01-03 17:11:00|11243.2|11228.2|11241.2|11226.2|11243.2|11228.2|11241.2|11226.2|2
1641229870000|2022-01-03 17:11:10|11240.7|11225.7|11239.2|11224.2|11240.7|11225.7|11239.2|11224.2|1
1641229890000|2022-01-03 17:11:30|11237.6|11222.6|11235.2|11220.2|11237.6|11222.6|11232.7|11217.7|7
1641229900000|2022-01-03 17:11:40|11236|11221|11236.7|11221.7|11236.7|11221.7|11236|11221|0
1641229910000|2022-01-03 17:11:50|11236.9|11221.9|11237.7|11222.7|11237.7|11222.7|11236.9|11221.9|8
1641229920000|2022-01-03 17:12:00|11236.2|11221.2|11236.2|11221.2|11236.2|11221.2|11236.2|11221.2|0
1641229930000|2022-01-03 17:12:10|11235.9|11220.9|11235.7|11220.7|11235.9|11220.9|11235.7|11220.7|0
1641229950000|2022-01-03 17:12:30|11240.2|11225.2|11243.2|11228.2|11243.2|11228.2|11240.2|11225.2|3
1641229960000|2022-01-03 17:12:40|11240.7|11225.7|11241.7|11226.7|11241.7|11226.7|11239.7|11224.7|0
1641229970000|2022-01-03 17:12:50|11242|11227|11242.7|11227.7|11242.7|11227.7|11242|11227|3
1641229980000|2022-01-03 17:13:00|11240.9|11225.9|11240.9|11225.9|11240.9|11225.9|11240.9|11225.9|1
1641230010000|2022-01-03 17:13:30|11239.3|11224.3|11239.3|11224.3|11239.3|11224.3|11239.3|11224.3|1
1641230020000|2022-01-03 17:13:40|11238|11223|11237.7|11222.7|11238.2|11223.2|11237.7|11222.7|2
1641230050000|2022-01-03 17:14:10|11236.2|11221.2|11233.6|11218.6|11236.2|11221.2|11233.6|11218.6|2
1641230060000|2022-01-03 17:14:20|11232.9|11217.9|11234.2|11219.2|11234.2|11219.2|11232.7|11217.7|2
1641230070000|2022-01-03 17:14:30|11235.5|11220.5|11235.7|11220.7|11236.7|11221.7|11235.5|11220.5|1
1641230080000|2022-01-03 17:14:40|11236|11221|11236.5|11221.5|11236.5|11221.5|11236|11221|4
1641230100000|2022-01-03 17:15:00|11236.7|11221.7|11235.7|11220.7|11236.7|11221.7|11234.4|11219.4|1
1641230110000|2022-01-03 17:15:10|11236.7|11221.7|11235.9|11220.9|11236.7|11221.7|11235.9|11220.9|0
1641230120000|2022-01-03 17:15:20|11235.1|11220.1|11236.7|11221.7|11236.7|11221.7|11235.1|11220.1|0
1641230130000|2022-01-03 17:15:30|11236.4|11221.4|11234.2|11219.2|11236.4|11221.4|11234.2|11219.2|0
1641230160000|2022-01-03 17:16:00|11233.2|11218.2|11233.2|11218.2|11233.2|11218.2|11233.2|11218.2|0
1641230180000|2022-01-03 17:16:20|11231.7|11216.7|11231.7|11216.7|11231.7|11216.7|11231.7|11216.7|1
1641230200000|2022-01-03 17:16:40|11232.8|11217.8|11235.9|11220.9|11235.9|11220.9|11232.8|11217.8|3
1641230210000|2022-01-03 17:16:50|11235.6|11220.6|11235.6|11220.6|11235.6|11220.6|11235.6|11220.6|0
1641230220000|2022-01-03 17:17:00|11235.9|11220.9|11237.1|11222.1|11237.1|11222.1|11235.9|11220.9|1
1641230230000|2022-01-03 17:17:10|||||||||1
1641230260000|2022-01-03 17:17:40|11232.6|11217.6|11234.1|11219.1|11234.1|11219.1|11232.6|11217.6|3
1641230270000|2022-01-03 17:17:50|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|11232.6|11217.6|0
1641230280000|2022-01-03 17:18:00|11232.3|11217.3|11231.6|11216.6|11232.3|11217.3|11231.6|11216.6|0
1641230290000|2022-01-03 17:18:10|11231.3|11216.3|11231.4|11216.4|11231.4|11216.4|11231.1|11216.1|9
1641230310000|2022-01-03 17:18:30|11231.6|11216.6|11230|11215|11231.6|11216.6|11230|11215|4
1641230320000|2022-01-03 17:18:40|11228.6|11213.6|11228.1|11213.1|11229.1|11214.1|11228.1|11213.1|2
1641230330000|2022-01-03 17:18:50|11227.1|11212.1|11227.6|11212.6|11227.6|11212.6|11224.3|11209.3|4
1641230340000|2022-01-03 17:19:00|11229.6|11214.6|11227.1|11212.1|11229.6|11214.6|11227.1|11212.1|2
1641230350000|2022-01-03 17:19:10|11226.8|11211.8|11226.6|11211.6|11226.8|11211.8|11226.6|11211.6|1
1641230370000|2022-01-03 17:19:30|11225.6|11210.6|11225.6|11210.6|11225.6|11210.6|11225.6|11210.6|3
1641230390000|2022-01-03 17:19:50|11226.6|11211.6|11227.8|11212.8|11230.1|11215.1|11226.6|11211.6|17
1641230400000|2022-01-03 17:20:00|11227.5|11212.5|11225.5|11210.5|11227.5|11212.5|11225.5|11210.5|1
1641230420000|2022-01-03 17:20:20|11225.2|11210.2|11226.5|11211.5|11226.5|11211.5|11225.2|11210.2|0
1641230450000|2022-01-03 17:20:50|11226.2|11211.2|11226.2|11211.2|11226.2|11211.2|11226.2|11211.2|1
1641230460000|2022-01-03 17:21:00|11226|11211|11224|11209|11226|11211|11224|11209|0
1641230470000|2022-01-03 17:21:10|11223.8|11208.8|11223.2|11208.2|11223.8|11208.8|11223.2|11208.2|1
1641230480000|2022-01-03 17:21:20|11222.7|11207.7|11222.2|11207.2|11222.8|11207.8|11222.2|11207.2|1
1641230490000|2022-01-03 17:21:30|11221.5|11206.5|11223|11208|11223.2|11208.2|11221.5|11206.5|2
1641230500000|2022-01-03 17:21:40|11223.2|11208.2|11223.2|11208.2|11223.2|11208.2|11223.2|11208.2|0
1641230520000|2022-01-03 17:22:00|||||||||1
1641230530000|2022-01-03 17:22:10|11213.5|11198.5|11214|11199|11214.5|11199.5|11213.2|11198.2|3
1641230540000|2022-01-03 17:22:20|11213.7|11198.7|11213.5|11198.5|11213.7|11198.7|11213.5|11198.5|0
1641230560000|2022-01-03 17:22:40|11218.5|11203.5|11216.7|11201.7|11218.5|11203.5|11216.7|11201.7|7
1641230570000|2022-01-03 17:22:50|11216.5|11201.5|11216|11201|11216.5|11201.5|11216|11201|0
1641230580000|2022-01-03 17:23:00|11215.5|11200.5|11213.5|11198.5|11215.5|11200.5|11213.5|11198.5|0
1641230590000|2022-01-03 17:23:10|11215|11200|11215.3|11200.3|11215.3|11200.3|11215|11200|4
1641230600000|2022-01-03 17:23:20|11215.5|11200.5|11217|11202|11217|11202|11215.5|11200.5|1
1641230610000|2022-01-03 17:23:30|11217.2|11202.2|11219.8|11204.8|11220.8|11205.8|11217.2|11202.2|13
1641230620000|2022-01-03 17:23:40|11219.5|11204.5|11218.5|11203.5|11219.5|11204.5|11218.3|11203.3|3
1641230630000|2022-01-03 17:23:50|11218.8|11203.8|11219|11204|11219|11204|11218|11203|1
1641230640000|2022-01-03 17:24:00|11218|11203|11218.5|11203.5|11218.5|11203.5|11217.5|11202.5|1
1641230660000|2022-01-03 17:24:20|11219|11204|11221.6|11206.6|11221.6|11206.6|11219|11204|3
1641230670000|2022-01-03 17:24:30|11221.1|11206.1|11219.7|11204.7|11221.1|11206.1|11219.4|11204.4|0
1641230680000|2022-01-03 17:24:40|11219.4|11204.4|11218.7|11203.7|11219.4|11204.4|11218.7|11203.7|0
1641230690000|2022-01-03 17:24:50|11218.9|11203.9|11222.5|11207.5|11222.5|11207.5|11218.9|11203.9|2
1641230700000|2022-01-03 17:25:00|11223.5|11208.5|11224.9|11209.9|11225.2|11210.2|11223.5|11208.5|0
1641230710000|2022-01-03 17:25:10|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|0
1641230720000|2022-01-03 17:25:20|11224.7|11209.7|11224.2|11209.2|11224.7|11209.7|11224.2|11209.2|4
1641230730000|2022-01-03 17:25:30|11223.4|11208.4|11221|11206|11223.4|11208.4|11221|11206|2
1641230740000|2022-01-03 17:25:40|11220.4|11205.4|11218|11203|11220.4|11205.4|11218|11203|24
1641230750000|2022-01-03 17:25:50|11218.3|11203.3|11218.5|11203.5|11218.5|11203.5|11218.3|11203.3|0
1641230760000|2022-01-03 17:26:00|11217.2|11202.2|11216.2|11201.2|11217.2|11202.2|11216.2|11201.2|1
1641230770000|2022-01-03 17:26:10|11215.7|11200.7|11215.2|11200.2|11215.7|11200.7|11214.7|11199.7|2
1641230780000|2022-01-03 17:26:20|11214.8|11199.8|11214.8|11199.8|11214.8|11199.8|11214.8|11199.8|3
1641230790000|2022-01-03 17:26:30|11214.5|11199.5|11215.8|11200.8|11215.8|11200.8|11214.5|11199.5|1
1641230800000|2022-01-03 17:26:40|11216.2|11201.2|11217.3|11202.3|11217.3|11202.3|11216.2|11201.2|1
1641230810000|2022-01-03 17:26:50|11218.3|11203.3|11218.3|11203.3|11218.3|11203.3|11218.3|11203.3|0
1641230820000|2022-01-03 17:27:00|11218|11203|11218.5|11203.5|11218.5|11203.5|11217.3|11202.3|0
1641230830000|2022-01-03 17:27:10|11219.1|11204.1|11220|11205|11220|11205|11219.1|11204.1|0
1641230850000|2022-01-03 17:27:30|11219.5|11204.5|11220.3|11205.3|11220.3|11205.3|11219.5|11204.5|0
1641230860000|2022-01-03 17:27:40|11221.3|11206.3|11222|11207|11222|11207|11221.3|11206.3|1
1641230870000|2022-01-03 17:27:50|11221.7|11206.7|11221.7|11206.7|11221.7|11206.7|11221|11206|1
1641230880000|2022-01-03 17:28:00|11221|11206|11219.2|11204.2|11221|11206|11218.9|11203.9|1
1641230890000|2022-01-03 17:28:10|11219.4|11204.4|11229|11214|11229|11214|11218.9|11203.9|45
1641230900000|2022-01-03 17:28:20|11229.5|11214.5|11232|11217|11232|11217|11229.5|11214.5|0
1641230910000|2022-01-03 17:28:30|11231.4|11216.4|11230|11215|11231.4|11216.4|11230|11215|2
1641230920000|2022-01-03 17:28:40|11229.5|11214.5|11231.2|11216.2|11231.2|11216.2|11229.5|11214.5|2
1641230930000|2022-01-03 17:28:50|11230.1|11215.1|11229.7|11214.7|11230.1|11215.1|11229.4|11214.4|1
1641230940000|2022-01-03 17:29:00|11229.4|11214.4|11229.4|11214.4|11229.4|11214.4|11229.4|11214.4|0
1641230950000|2022-01-03 17:29:10|11228.9|11213.9|11228.2|11213.2|11228.9|11213.9|11227.9|11212.9|1
1641230960000|2022-01-03 17:29:20|11227.9|11212.9|11234.9|11219.9|11236.2|11221.2|11227.9|11212.9|10
1641230970000|2022-01-03 17:29:30|11234.7|11219.7|11236.2|11221.2|11236.2|11221.2|11234.7|11219.7|0
1641230980000|2022-01-03 17:29:40|11236|11221|11236.7|11221.7|11236.7|11221.7|11236|11221|1
1641230990000|2022-01-03 17:29:50|11237|11222|11238.5|11223.5|11239.3|11224.3|11237|11222|1
1641231000000|2022-01-03 17:30:00|11238.3|11223.3|11239|11224|11239|11224|11238.3|11223.3|0
1641231010000|2022-01-03 17:30:10|11240.8|11225.8|11239.8|11224.8|11240.8|11225.8|11239.8|11224.8|1
1641231020000|2022-01-03 17:30:20|11239.3|11224.3|11237|11222|11239.3|11224.3|11237|11222|0
1641231040000|2022-01-03 17:30:40|11237.2|11222.2|11237.2|11222.2|11237.2|11222.2|11237.2|11222.2|0
1641231050000|2022-01-03 17:30:50|11238.7|11223.7|11238.5|11223.5|11238.7|11223.7|11238.5|11223.5|2
1641231060000|2022-01-03 17:31:00|11238.8|11223.8|11238|11223|11238.8|11223.8|11237.3|11222.3|0
1641231070000|2022-01-03 17:31:10|11237.3|11222.3|11236|11221|11237.3|11222.3|11236|11221|1
1641231090000|2022-01-03 17:31:30|11238|11223|11238|11223|11238|11223|11238|11223|2
1641231110000|2022-01-03 17:31:50|11238.5|11223.5|11238.5|11223.5|11238.5|11223.5|11238.5|11223.5|1
1641231120000|2022-01-03 17:32:00|11239|11224|11239|11224|11239|11224|11239|11224|0
1641231180000|2022-01-03 17:33:00|11239.8|11224.8|11236.5|11221.5|11241.7|11226.7|11235.7|11220.7|3
1641231190000|2022-01-03 17:33:10|11236.4|11221.4|11235.7|11220.7|11236.4|11221.4|11235.7|11220.7|0
1641231200000|2022-01-03 17:33:20|11235.4|11220.4|11234.2|11219.2|11235.5|11220.5|11234.2|11219.2|5
1641231220000|2022-01-03 17:33:40|11233.4|11218.4|11233.4|11218.4|11233.4|11218.4|11233.4|11218.4|0
1641231230000|2022-01-03 17:33:50|11232.4|11217.4|11232.4|11217.4|11232.4|11217.4|11232.4|11217.4|0
1641231240000|2022-01-03 17:34:00|11233.4|11218.4|11236.2|11221.2|11236.2|11221.2|11233.4|11218.4|2
1641231250000|2022-01-03 17:34:10|11236.7|11221.7|11236.7|11221.7|11236.7|11221.7|11236.7|11221.7|0
1641231260000|2022-01-03 17:34:20|11236.9|11221.9|11236.9|11221.9|11236.9|11221.9|11236.9|11221.9|0
1641231270000|2022-01-03 17:34:30|11236.7|11221.7|11235.9|11220.9|11236.7|11221.7|11235.9|11220.9|0
1641231280000|2022-01-03 17:34:40|11236.7|11221.7|11237.4|11222.4|11237.4|11222.4|11236.7|11221.7|0
1641231290000|2022-01-03 17:34:50|11237.6|11222.6|11237.6|11222.6|11237.6|11222.6|11237.4|11222.4|0
1641231300000|2022-01-03 17:35:00|11237.9|11222.9|11236.7|11221.7|11238.1|11223.1|11235.9|11220.9|2
1641231310000|2022-01-03 17:35:10|11235.6|11220.6|11236.4|11221.4|11236.4|11221.4|11235.6|11220.6|0
1641231330000|2022-01-03 17:35:30|11236.9|11221.9|11238.1|11223.1|11238.4|11223.4|11236.9|11221.9|4
1641231340000|2022-01-03 17:35:40|11238.3|11223.3|11237.4|11222.4|11238.3|11223.3|11237.4|11222.4|0
1641231350000|2022-01-03 17:35:50|11238.4|11223.4|11238.4|11223.4|11238.4|11223.4|11238.4|11223.4|0
1641231360000|2022-01-03 17:36:00|11237.6|11222.6|11237.1|11222.1|11237.6|11222.6|11237.1|11222.1|0
1641231370000|2022-01-03 17:36:10|11236.6|11221.6|11237.1|11222.1|11237.1|11222.1|11236.6|11221.6|1
1641231380000|2022-01-03 17:36:20|11236.9|11221.9|11236.6|11221.6|11236.9|11221.9|11236.6|11221.6|4
1641231400000|2022-01-03 17:36:40|11236.4|11221.4|11234.9|11219.9|11236.4|11221.4|11234.9|11219.9|0
1641231420000|2022-01-03 17:37:00|11234.6|11219.6|11233.8|11218.8|11235.1|11220.1|11233.8|11218.8|2
1641231430000|2022-01-03 17:37:10|11233.5|11218.5|11233.3|11218.3|11233.6|11218.6|11233.3|11218.3|0
1641231450000|2022-01-03 17:37:30|11233|11218|11232.6|11217.6|11233|11218|11232.6|11217.6|0
1641231460000|2022-01-03 17:37:40|11233.1|11218.1|11233.3|11218.3|11233.6|11218.6|11233.1|11218.1|1
1641231470000|2022-01-03 17:37:50|11232.8|11217.8|11233.6|11218.6|11233.6|11218.6|11231.6|11216.6|4
1641231480000|2022-01-03 17:38:00|11233.3|11218.3|11233.1|11218.1|11233.3|11218.3|11233.1|11218.1|0
1641231490000|2022-01-03 17:38:10|11233.8|11218.8|11235.5|11220.5|11235.5|11220.5|11233.8|11218.8|2
1641231500000|2022-01-03 17:38:20|11236.6|11221.6|11237.5|11222.5|11238.3|11223.3|11236.6|11221.6|2
1641231520000|2022-01-03 17:38:40|11236.9|11221.9|11236.9|11221.9|11236.9|11221.9|11236.9|11221.9|2
1641231530000|2022-01-03 17:38:50|11237.6|11222.6|11236.4|11221.4|11237.6|11222.6|11236.4|11221.4|0
1641231540000|2022-01-03 17:39:00|11236.1|11221.1|11236.1|11221.1|11236.1|11221.1|11236.1|11221.1|0
1641231550000|2022-01-03 17:39:10|11235.9|11220.9|11235.6|11220.6|11235.9|11220.9|11235.6|11220.6|0
1641231570000|2022-01-03 17:39:30|||||||||1
1641231600000|2022-01-03 17:40:00|11235.9|11220.9|11236.1|11221.1|11236.1|11221.1|11235.9|11220.9|0
1641231620000|2022-01-03 17:40:20|11235.6|11220.6|11232.3|11217.3|11235.6|11220.6|11232.3|11217.3|3
1641231630000|2022-01-03 17:40:30|11231.9|11216.9|11235.8|11220.8|11236.1|11221.1|11231.9|11216.9|3
1641231640000|2022-01-03 17:40:40|11235.6|11220.6|11235.6|11220.6|11235.6|11220.6|11235.6|11220.6|0
1641231670000|2022-01-03 17:41:10|11235.1|11220.1|11232.8|11217.8|11235.1|11220.1|11232.8|11217.8|1
1641231690000|2022-01-03 17:41:30|11232.6|11217.6|11232.8|11217.8|11232.8|11217.8|11232.6|11217.6|1
1641231720000|2022-01-03 17:42:00|11233|11218|11235.8|11220.8|11235.8|11220.8|11233|11218|1
1641231750000|2022-01-03 17:42:30|11235.3|11220.3|11233.1|11218.1|11235.3|11220.3|11232.1|11217.1|4
1641231760000|2022-01-03 17:42:40|11232.5|11217.5|11231.9|11216.9|11232.5|11217.5|11231.9|11216.9|1
1641231770000|2022-01-03 17:42:50|11226.9|11211.9|11225.9|11210.9|11226.9|11211.9|11225.9|11210.9|1
1641231780000|2022-01-03 17:43:00|11226.1|11211.1|11227.1|11212.1|11227.6|11212.6|11224.1|11209.1|2
1641231790000|2022-01-03 17:43:10|||||||||1
1641231810000|2022-01-03 17:43:30|11226.9|11211.9|11226.9|11211.9|11226.9|11211.9|11226.9|11211.9|0
1641231830000|2022-01-03 17:43:50|11227.1|11212.1|11227.3|11212.3|11227.8|11212.8|11227.1|11212.1|2
1641231840000|2022-01-03 17:44:00|11227|11212|11225.8|11210.8|11227.1|11212.1|11225.3|11210.3|1
1641231860000|2022-01-03 17:44:20|11225.4|11210.4|11224.5|11209.5|11225.4|11210.4|11224.5|11209.5|1
1641231870000|2022-01-03 17:44:30|11224.3|11209.3|11225.8|11210.8|11225.8|11210.8|11223.3|11208.3|2
1641231880000|2022-01-03 17:44:40|11225.3|11210.3|11225.3|11210.3|11225.3|11210.3|11225.3|11210.3|0
1641231910000|2022-01-03 17:45:10|11226.1|11211.1|11231.5|11216.5|11231.5|11216.5|11226.1|11211.1|5
1641231920000|2022-01-03 17:45:20|11231.3|11216.3|11232.3|11217.3|11234.3|11219.3|11231.3|11216.3|4
1641231930000|2022-01-03 17:45:30|11232.8|11217.8|11233.3|11218.3|11233.3|11218.3|11232.5|11217.5|1
1641231940000|2022-01-03 17:45:40|11234.6|11219.6|11235.5|11220.5|11235.8|11220.8|11234|11219|1
1641231960000|2022-01-03 17:46:00|11235.1|11220.1|11236.1|11221.1|11236.1|11221.1|11235.1|11220.1|1
1641232000000|2022-01-03 17:46:40|11236.3|11221.3|11236.3|11221.3|11236.3|11221.3|11236.3|11221.3|0
1641232010000|2022-01-03 17:46:50|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|11235.9|11220.9|4
1641232020000|2022-01-03 17:47:00|11235.6|11220.6|11236.4|11221.4|11236.4|11221.4|11235.6|11220.6|1
1641232040000|2022-01-03 17:47:20|11236.6|11221.6|11240.9|11225.9|11240.9|11225.9|11236.6|11221.6|5
1641232050000|2022-01-03 17:47:30|11240.5|11225.5|11237.5|11222.5|11240.5|11225.5|11237.5|11222.5|3
1641232070000|2022-01-03 17:47:50|11237|11222|11237.7|11222.7|11237.7|11222.7|11237|11222|0
1641232080000|2022-01-03 17:48:00|11237.2|11222.2|11236.7|11221.7|11237.2|11222.2|11236.7|11221.7|0
1641232090000|2022-01-03 17:48:10|11236.2|11221.2|11235|11220|11236.2|11221.2|11235|11220|0
1641232100000|2022-01-03 17:48:20|11235.2|11220.2|11234.5|11219.5|11235.2|11220.2|11234.2|11219.2|1
1641232120000|2022-01-03 17:48:40|11233.7|11218.7|11235.7|11220.7|11235.7|11220.7|11233.7|11218.7|0
1641232130000|2022-01-03 17:48:50|11235.5|11220.5|11233.5|11218.5|11235.5|11220.5|11233.5|11218.5|2
1641232140000|2022-01-03 17:49:00|11232.5|11217.5|11231.2|11216.2|11232.5|11217.5|11227.5|11212.5|9
1641232150000|2022-01-03 17:49:10|11230.7|11215.7|11228.5|11213.5|11230.7|11215.7|11228.5|11213.5|2
1641232160000|2022-01-03 17:49:20|11228|11213|11227.5|11212.5|11228|11213|11226.7|11211.7|1
1641232170000|2022-01-03 17:49:30|11230.2|11215.2|11230.7|11215.7|11230.7|11215.7|11230.2|11215.2|2
1641232180000|2022-01-03 17:49:40|11231|11216|11231|11216|11231|11216|11231|11216|0
1641232190000|2022-01-03 17:49:50|11230.4|11215.4|11229.5|11214.5|11230.4|11215.4|11229.5|11214.5|0
1641232200000|2022-01-03 17:50:00|11229.7|11214.7|11226.7|11211.7|11229.7|11214.7|11226.7|11211.7|2
1641232210000|2022-01-03 17:50:10|11226.1|11211.1|11224.4|11209.4|11226.1|11211.1|11224.4|11209.4|0
1641232230000|2022-01-03 17:50:30|11226.4|11211.4|11226.7|11211.7|11226.7|11211.7|11226.4|11211.4|3
1641232240000|2022-01-03 17:50:40|11227.8|11212.8|11227.6|11212.6|11229.2|11214.2|11227.6|11212.6|2
1641232260000|2022-01-03 17:51:00|11227.4|11212.4|11229.6|11214.6|11229.6|11214.6|11227.4|11212.4|0
1641232270000|2022-01-03 17:51:10|11230.7|11215.7|11232.7|11217.7|11232.7|11217.7|11230.7|11215.7|1
1641232280000|2022-01-03 17:51:20|11233.2|11218.2|11233.4|11218.4|11233.4|11218.4|11233.2|11218.2|0
1641232310000|2022-01-03 17:51:50|11233.2|11218.2|11236.9|11221.9|11236.9|11221.9|11233.2|11218.2|2
1641232320000|2022-01-03 17:52:00|11236.7|11221.7|11238.7|11223.7|11238.7|11223.7|11234.9|11219.9|4
1641232330000|2022-01-03 17:52:10|11237.9|11222.9|11235.7|11220.7|11237.9|11222.9|11235.7|11220.7|0
1641232350000|2022-01-03 17:52:30|11235.4|11220.4|11234.9|11219.9|11235.4|11220.4|11234.9|11219.9|0
1641232360000|2022-01-03 17:52:40|11235.2|11220.2|11235.2|11220.2|11235.2|11220.2|11235.2|11220.2|0
1641232370000|2022-01-03 17:52:50|11235.7|11220.7|11235.7|11220.7|11235.7|11220.7|11235.7|11220.7|0
1641232380000|2022-01-03 17:53:00|11235.9|11220.9|11235.2|11220.2|11235.9|11220.9|11235.2|11220.2|0
1641232400000|2022-01-03 17:53:20|11231.2|11216.2|11231.9|11216.9|11233.4|11218.4|11231.2|11216.2|2
1641232410000|2022-01-03 17:53:30|11231.6|11216.6|11230.9|11215.9|11231.6|11216.6|11230.9|11215.9|0
1641232420000|2022-01-03 17:53:40|11229.9|11214.9|11229.9|11214.9|11229.9|11214.9|11229.9|11214.9|1
1641232430000|2022-01-03 17:53:50|11229.7|11214.7|11229.4|11214.4|11229.7|11214.7|11229.4|11214.4|1
1641232440000|2022-01-03 17:54:00|11228.9|11213.9|11227.9|11212.9|11228.9|11213.9|11227.9|11212.9|1
1641232460000|2022-01-03 17:54:20|11232.4|11217.4|11232.4|11217.4|11232.4|11217.4|11232.4|11217.4|6
1641232470000|2022-01-03 17:54:30|11232.2|11217.2|11232.7|11217.7|11232.7|11217.7|11232.2|11217.2|0
1641232500000|2022-01-03 17:55:00|11236.7|11221.7|11234.4|11219.4|11236.9|11221.9|11234.4|11219.4|3
1641232530000|2022-01-03 17:55:30|11234.2|11219.2|11234.2|11219.2|11234.2|11219.2|11234.2|11219.2|1
1641232540000|2022-01-03 17:55:40|11234.4|11219.4|11234.2|11219.2|11234.4|11219.4|11234.2|11219.2|3
1641232560000|2022-01-03 17:56:00|11232.9|11217.9|11229.7|11214.7|11232.9|11217.9|11229.2|11214.2|3
1641232570000|2022-01-03 17:56:10|11228.7|11213.7|11228.7|11213.7|11228.7|11213.7|11228.4|11213.4|0
1641232590000|2022-01-03 17:56:30|11228.4|11213.4|11228.4|11213.4|11228.4|11213.4|11228.4|11213.4|0
1641232600000|2022-01-03 17:56:40|11228.2|11213.2|11228.2|11213.2|11228.2|11213.2|11228.2|11213.2|0
1641232610000|2022-01-03 17:56:50|11227.7|11212.7|11227.7|11212.7|11227.7|11212.7|11227.7|11212.7|0
1641232620000|2022-01-03 17:57:00|11224.4|11209.4|11222.9|11207.9|11224.4|11209.4|11222.9|11207.9|2
1641232630000|2022-01-03 17:57:10|11223.4|11208.4|11223.4|11208.4|11223.9|11208.9|11223.4|11208.4|1
1641232640000|2022-01-03 17:57:20|11223.2|11208.2|11229|11214|11229|11214|11222.2|11207.2|8
1641232650000|2022-01-03 17:57:30|11230.2|11215.2|11230.2|11215.2|11230.2|11215.2|11230.2|11215.2|0
1641232660000|2022-01-03 17:57:40|11228.3|11213.3|11226.4|11211.4|11228.3|11213.3|11225.4|11210.4|1
1641232670000|2022-01-03 17:57:50|11225.6|11210.6|11224.4|11209.4|11225.7|11210.7|11224.4|11209.4|0
1641232680000|2022-01-03 17:58:00|11225.3|11210.3|11227.3|11212.3|11229.2|11214.2|11225.3|11210.3|2
1641232690000|2022-01-03 17:58:10|11228.2|11213.2|11228.2|11213.2|11228.2|11213.2|11228.2|11213.2|0
1641232700000|2022-01-03 17:58:20|11229.7|11214.7|11230.2|11215.2|11230.2|11215.2|11229.7|11214.7|1
1641232710000|2022-01-03 17:58:30|11229.7|11214.7|11227.7|11212.7|11229.7|11214.7|11227.7|11212.7|0
1641232730000|2022-01-03 17:58:50|11227.4|11212.4|11227.4|11212.4|11227.4|11212.4|11227.4|11212.4|1
1641232740000|2022-01-03 17:59:00|11228.5|11213.5|11228.5|11213.5|11228.5|11213.5|11228.5|11213.5|0
1641232750000|2022-01-03 17:59:10|11229.2|11214.2|11229.2|11214.2|11229.2|11214.2|11229.2|11214.2|0
1641232760000|2022-01-03 17:59:20|||||||||1
1641232770000|2022-01-03 17:59:30|11229.7|11214.7|11229.7|11214.7|11229.7|11214.7|11229.7|11214.7|2
1641232790000|2022-01-03 17:59:50|||||||||1
1641232800000|2022-01-03 18:00:00|11231.3|11216.3|11231.7|11216.7|11233.5|11218.5|11231.3|11216.3|2
1641232810000|2022-01-03 18:00:10|11231.4|11216.4|11231.2|11216.2|11231.4|11216.4|11231.2|11216.2|0
1641232820000|2022-01-03 18:00:20|11231.4|11216.4|11231.4|11216.4|11231.4|11216.4|11231.4|11216.4|2
1641232830000|2022-01-03 18:00:30|11232|11217|11233.7|11218.7|11233.7|11218.7|11232|11217|4
1641232840000|2022-01-03 18:00:40|11233.2|11218.2|11233.7|11218.7|11233.7|11218.7|11233.2|11218.2|0
1641232850000|2022-01-03 18:00:50|11233.5|11218.5|11233.5|11218.5|11233.5|11218.5|11233.5|11218.5|2
1641232860000|2022-01-03 18:01:00|11234.5|11219.5|11232.7|11217.7|11235.5|11220.5|11232.7|11217.7|1
1641232870000|2022-01-03 18:01:10|11233.2|11218.2|11233.2|11218.2|11233.2|11218.2|11233.2|11218.2|0
1641232890000|2022-01-03 18:01:30|11233|11218|11233|11218|11233|11218|11233|11218|1
1641232900000|2022-01-03 18:01:40|11233.2|11218.2|11233.2|11218.2|11233.2|11218.2|11233.2|11218.2|4
1641232910000|2022-01-03 18:01:50|11233.7|11218.7|11234.5|11219.5|11234.5|11219.5|11233.7|11218.7|1
1641232920000|2022-01-03 18:02:00|11235|11220|11234.2|11219.2|11235|11220|11234.2|11219.2|2
1641232940000|2022-01-03 18:02:20|11234.5|11219.5|11238|11223|11238|11223|11234.5|11219.5|1
1641232950000|2022-01-03 18:02:30|11238.7|11223.7|11241.2|11226.2|11241.2|11226.2|11238.7|11223.7|3
1641232970000|2022-01-03 18:02:50|11242.1|11227.1|11243.5|11228.5|11243.5|11228.5|11242.1|11227.1|4
1641232980000|2022-01-03 18:03:00|11243.8|11228.8|11245|11230|11245.8|11230.8|11243.8|11228.8|4
1641232990000|2022-01-03 18:03:10|11244.1|11229.1|11244.1|11229.1|11244.1|11229.1|11244.1|11229.1|0
1641233000000|2022-01-03 18:03:20|11243.5|11228.5|11243.8|11228.8|11243.8|11228.8|11243.5|11228.5|2
1641233020000|2022-01-03 18:03:40|11243.3|11228.3|11243.3|11228.3|11243.3|11228.3|11243.3|11228.3|1
1641233030000|2022-01-03 18:03:50|11240.5|11225.5|11238.2|11223.2|11240.5|11225.5|11238.2|11223.2|5
1641233040000|2022-01-03 18:04:00|11238.5|11223.5|11239.5|11224.5|11243|11228|11237.4|11222.4|4
1641233050000|2022-01-03 18:04:10|11237.2|11222.2|11237.2|11222.2|11237.7|11222.7|11237.2|11222.2|2
1641233070000|2022-01-03 18:04:30|11237|11222|11237|11222|11237|11222|11237|11222|0
1641233080000|2022-01-03 18:04:40|11236.5|11221.5|11236.5|11221.5|11236.5|11221.5|11236.5|11221.5|0
1641233100000|2022-01-03 18:05:00|11236.2|11221.2|11236|11221|11236.2|11221.2|11236|11221|0
1641233110000|2022-01-03 18:05:10|11235.5|11220.5|11234.4|11219.4|11235.5|11220.5|11234.4|11219.4|1
1641233120000|2022-01-03 18:05:20|11234.2|11219.2|11234.7|11219.7|11235|11220|11234.2|11219.2|5
1641233150000|2022-01-03 18:05:50|11234.4|11219.4|11235.7|11220.7|11236.7|11221.7|11234.4|11219.4|1
1641233180000|2022-01-03 18:06:20|11234.9|11219.9|11234.4|11219.4|11234.9|11219.9|11234.4|11219.4|1
1641233200000|2022-01-03 18:06:40|11234.1|11219.1|11228.9|11213.9|11234.1|11219.1|11228.9|11213.9|2
1641233240000|2022-01-03 18:07:20|11228.6|11213.6|11227.9|11212.9|11228.6|11213.6|11227.9|11212.9|0
1641233250000|2022-01-03 18:07:30|11228.1|11213.1|11226.9|11211.9|11228.1|11213.1|11226.9|11211.9|1
1641233260000|2022-01-03 18:07:40|11227.1|11212.1|11227.9|11212.9|11228.6|11213.6|11227.1|11212.1|2
1641233270000|2022-01-03 18:07:50|11228.1|11213.1|11228.1|11213.1|11228.1|11213.1|11227.9|11212.9|0
1641233290000|2022-01-03 18:08:10|11227.9|11212.9|11227.9|11212.9|11227.9|11212.9|11227.9|11212.9|0
1641233300000|2022-01-03 18:08:20|||||||||2
1641233310000|2022-01-03 18:08:30|11227.4|11212.4|11228.5|11213.5|11228.5|11213.5|11226.9|11211.9|2
1641233320000|2022-01-03 18:08:40|||||||||5
1641233340000|2022-01-03 18:09:00|11232|11217|11232|11217|11233.5|11218.5|11231.6|11216.6|8
1641233350000|2022-01-03 18:09:10|11231.8|11216.8|11231.8|11216.8|11231.8|11216.8|11231.8|11216.8|0
1641233390000|2022-01-03 18:09:50|11232.2|11217.2|11232.5|11217.5|11232.5|11217.5|11232.2|11217.2|1
1641233400000|2022-01-03 18:10:00|11232.3|11217.3|11232.3|11217.3|11232.3|11217.3|11232.3|11217.3|0
1641233420000|2022-01-03 18:10:20|11232.8|11217.8|11233|11218|11233|11218|11232.8|11217.8|0
1641233430000|2022-01-03 18:10:30|11232.8|11217.8|11232.8|11217.8|11232.8|11217.8|11232.5|11217.5|0
1641233440000|2022-01-03 18:10:40|11233|11218|11233|11218|11233|11218|11233|11218|0
1641233460000|2022-01-03 18:11:00|11235.4|11220.4|11236.3|11221.3|11236.3|11221.3|11235.2|11220.2|3
1641233470000|2022-01-03 18:11:10|11236|11221|11235.5|11220.5|11236|11221|11235|11220|0
1641233480000|2022-01-03 18:11:20|11235.8|11220.8|11236.8|11221.8|11236.8|11221.8|11235|11220|1
1641233490000|2022-01-03 18:11:30|11236.5|11221.5|11236.8|11221.8|11236.8|11221.8|11236.5|11221.5|0
1641233510000|2022-01-03 18:11:50|11235.7|11220.7|11231.7|11216.7|11235.7|11220.7|11231.7|11216.7|4
1641233520000|2022-01-03 18:12:00|11231.9|11216.9|11229.9|11214.9|11232.1|11217.1|11229.9|11214.9|6
1641233530000|2022-01-03 18:12:10|11229.4|11214.4|11229.4|11214.4|11229.4|11214.4|11229.4|11214.4|0
1641233540000|2022-01-03 18:12:20|11228.9|11213.9|11227.6|11212.6|11228.9|11213.9|11227.1|11212.1|4
1641233550000|2022-01-03 18:12:30|11227.9|11212.9|11227.4|11212.4|11227.9|11212.9|11227.4|11212.4|0
1641233560000|2022-01-03 18:12:40|11224.1|11209.1|11223.9|11208.9|11224.1|11209.1|11223.6|11208.6|3
1641233570000|2022-01-03 18:12:50|11223.4|11208.4|11228.1|11213.1|11228.1|11213.1|11223.4|11208.4|5
1641233580000|2022-01-03 18:13:00|11228.4|11213.4|11230.4|11215.4|11230.4|11215.4|11228.4|11213.4|1
1641233600000|2022-01-03 18:13:20|11229.4|11214.4|11228.9|11213.9|11229.4|11214.4|11228.9|11213.9|0
1641233610000|2022-01-03 18:13:30|11230.2|11215.2|11230.9|11215.9|11231|11216|11230.2|11215.2|2
1641233640000|2022-01-03 18:14:00|||||||||2
1641233650000|2022-01-03 18:14:10|11231.1|11216.1|11231.1|11216.1|11231.1|11216.1|11231.1|11216.1|0
1641233680000|2022-01-03 18:14:40|11229.9|11214.9|11230.4|11215.4|11230.4|11215.4|11229.9|11214.9|0
1641233690000|2022-01-03 18:14:50|11230.1|11215.1|11229.9|11214.9|11230.1|11215.1|11229.9|11214.9|0
1641233700000|2022-01-03 18:15:00|11230.1|11215.1|11229.4|11214.4|11230.4|11215.4|11229.4|11214.4|0
1641233710000|2022-01-03 18:15:10|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|11229.6|11214.6|1
1641233720000|2022-01-03 18:15:20|11230.1|11215.1|11230.4|11215.4|11230.4|11215.4|11230.1|11215.1|1
1641233730000|2022-01-03 18:15:30|||||||||1
1641233740000|2022-01-03 18:15:40|11230.6|11215.6|11230.6|11215.6|11230.6|11215.6|11230.6|11215.6|2
1641233760000|2022-01-03 18:16:00|11230.4|11215.4|11230.4|11215.4|11230.4|11215.4|11230.4|11215.4|0
1641233770000|2022-01-03 18:16:10|11230.6|11215.6|11230.4|11215.4|11230.6|11215.6|11230.4|11215.4|1
1641233790000|2022-01-03 18:16:30|11229.9|11214.9|11227.9|11212.9|11229.9|11214.9|11227.9|11212.9|6
1641233800000|2022-01-03 18:16:40|11227.7|11212.7|11227.7|11212.7|11227.7|11212.7|11227.7|11212.7|0
1641233810000|2022-01-03 18:16:50|||||||||4
1641233820000|2022-01-03 18:17:00|11228.4|11213.4|11226.1|11211.1|11228.4|11213.4|11225.9|11210.9|7
1641233840000|2022-01-03 18:17:20|11225.8|11210.8|11225.8|11210.8|11225.8|11210.8|11225.3|11210.3|2
1641233860000|2022-01-03 18:17:40|11225.1|11210.1|11224.8|11209.8|11225.1|11210.1|11224.6|11209.6|1
1641233870000|2022-01-03 18:17:50|11223.3|11208.3|11222.1|11207.1|11223.3|11208.3|11222.1|11207.1|1
1641233880000|2022-01-03 18:18:00|11223.2|11208.2|11224.6|11209.6|11224.6|11209.6|11223.2|11208.2|4
1641233890000|2022-01-03 18:18:10|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|0
1641233930000|2022-01-03 18:18:50|11224.1|11209.1|11224.1|11209.1|11224.1|11209.1|11224.1|11209.1|1
1641233940000|2022-01-03 18:19:00|11224.4|11209.4|11224.1|11209.1|11224.4|11209.4|11224.1|11209.1|1
1641233960000|2022-01-03 18:19:20|11223.8|11208.8|11223.8|11208.8|11223.8|11208.8|11223.8|11208.8|1
1641233990000|2022-01-03 18:19:50|11223.6|11208.6|11223.8|11208.8|11224.1|11209.1|11223.6|11208.6|3
1641234020000|2022-01-03 18:20:20|11227.6|11212.6|11228.6|11213.6|11228.6|11213.6|11227.6|11212.6|1
1641234040000|2022-01-03 18:20:40|11228.3|11213.3|11228.3|11213.3|11228.3|11213.3|11228.3|11213.3|2
1641234050000|2022-01-03 18:20:50|||||||||1
1641234060000|2022-01-03 18:21:00|11228.1|11213.1|11228.1|11213.1|11228.1|11213.1|11228.1|11213.1|1
1641234070000|2022-01-03 18:21:10|11227.8|11212.8|11226.7|11211.7|11227.8|11212.8|11226.7|11211.7|1
1641234080000|2022-01-03 18:21:20|11226.6|11211.6|11226.4|11211.4|11226.6|11211.6|11226.4|11211.4|0
1641234100000|2022-01-03 18:21:40|11226.2|11211.2|11222.3|11207.3|11226.2|11211.2|11222.3|11207.3|15
1641234110000|2022-01-03 18:21:50|||||||||1
1641234120000|2022-01-03 18:22:00|11221.8|11206.8|11221.8|11206.8|11221.8|11206.8|11221.8|11206.8|0
1641234150000|2022-01-03 18:22:30|11221.6|11206.6|11221.6|11206.6|11221.6|11206.6|11221.6|11206.6|4
1641234160000|2022-01-03 18:22:40|11221.8|11206.8|11221.3|11206.3|11221.8|11206.8|11221.3|11206.3|0
1641234170000|2022-01-03 18:22:50|11220.8|11205.8|11220.8|11205.8|11220.8|11205.8|11220.8|11205.8|1
1641234180000|2022-01-03 18:23:00|11221.5|11206.5|11222.3|11207.3|11222.3|11207.3|11221.5|11206.5|1
1641234220000|2022-01-03 18:23:40|||||||||1
1641234230000|2022-01-03 18:23:50|11220.7|11205.7|11221.3|11206.3|11221.3|11206.3|11218.3|11203.3|4
1641234240000|2022-01-03 18:24:00|11221.6|11206.6|11222.3|11207.3|11222.3|11207.3|11221.6|11206.6|0
1641234250000|2022-01-03 18:24:10|11224|11209|11223.8|11208.8|11225.3|11210.3|11223.6|11208.6|2
1641234260000|2022-01-03 18:24:20|11223.6|11208.6|11223.6|11208.6|11223.6|11208.6|11223.6|11208.6|0
1641234270000|2022-01-03 18:24:30|11222.1|11207.1|11222.6|11207.6|11223.3|11208.3|11222.1|11207.1|0
1641234280000|2022-01-03 18:24:40|11221.6|11206.6|11220.8|11205.8|11221.6|11206.6|11220.8|11205.8|0
1641234290000|2022-01-03 18:24:50|11221.1|11206.1|11218.3|11203.3|11221.1|11206.1|11218.3|11203.3|1
1641234300000|2022-01-03 18:25:00|||||||||1
1641234320000|2022-01-03 18:25:20|11218|11203|11217.5|11202.5|11218|11203|11217.5|11202.5|0
1641234330000|2022-01-03 18:25:30|11217.3|11202.3|11219.1|11204.1|11220.1|11205.1|11217.3|11202.3|7
1641234350000|2022-01-03 18:25:50|11219.6|11204.6|11218.6|11203.6|11219.6|11204.6|11218.6|11203.6|0
1641234360000|2022-01-03 18:26:00|11218.8|11203.8|11219.1|11204.1|11219.1|11204.1|11218.8|11203.8|0
1641234380000|2022-01-03 18:26:20|||||||||1
1641234390000|2022-01-03 18:26:30|||||||||2
1641234400000|2022-01-03 18:26:40|11218.8|11203.8|11218.3|11203.3|11218.8|11203.8|11218.3|11203.3|1
1641234430000|2022-01-03 18:27:10|11219.3|11204.3|11221.6|11206.6|11221.6|11206.6|11219.3|11204.3|5
1641234450000|2022-01-03 18:27:30|11221.3|11206.3|11221.3|11206.3|11221.3|11206.3|11221.3|11206.3|0
1641234460000|2022-01-03 18:27:40|11221.8|11206.8|11222.1|11207.1|11222.1|11207.1|11221.8|11206.8|0
1641234480000|2022-01-03 18:28:00|11222.3|11207.3|11223.5|11208.5|11224.1|11209.1|11222.3|11207.3|2
1641234490000|2022-01-03 18:28:10|11223.3|11208.3|11223.3|11208.3|11223.3|11208.3|11223.3|11208.3|0
1641234510000|2022-01-03 18:28:30|11222.8|11207.8|11222.6|11207.6|11222.8|11207.8|11222.6|11207.6|1
1641234520000|2022-01-03 18:28:40|11222.8|11207.8|11222.8|11207.8|11222.8|11207.8|11222.8|11207.8|0
1641234530000|2022-01-03 18:28:50|11223.1|11208.1|11222.8|11207.8|11223.6|11208.6|11222.8|11207.8|0
1641234540000|2022-01-03 18:29:00|11222.3|11207.3|11222.3|11207.3|11222.3|11207.3|11222.3|11207.3|0
1641234590000|2022-01-03 18:29:50|11222|11207|11220.8|11205.8|11222|11207|11220.8|11205.8|3
1641234620000|2022-01-03 18:30:20|11221.8|11206.8|11222.3|11207.3|11222.3|11207.3|11221.8|11206.8|2
1641234630000|2022-01-03 18:30:30|11222.5|11207.5|11222.5|11207.5|11222.5|11207.5|11222.5|11207.5|0
1641234650000|2022-01-03 18:30:50|11224.4|11209.4|11225.3|11210.3|11226.3|11211.3|11224.4|11209.4|3
1641234660000|2022-01-03 18:31:00|11225.6|11210.6|11226.8|11211.8|11227.1|11212.1|11225.6|11210.6|1
1641234670000|2022-01-03 18:31:10|11227.1|11212.1|11227.1|11212.1|11227.1|11212.1|11227.1|11212.1|0
1641234680000|2022-01-03 18:31:20|11226.8|11211.8|11227.3|11212.3|11227.3|11212.3|11226.8|11211.8|1
1641234690000|2022-01-03 18:31:30|11227.8|11212.8|11228.1|11213.1|11228.1|11213.1|11227.8|11212.8|3
1641234700000|2022-01-03 18:31:40|11227.3|11212.3|11224.3|11209.3|11227.6|11212.6|11224.3|11209.3|11
1641234730000|2022-01-03 18:32:10|11225|11210|11225.1|11210.1|11225.3|11210.3|11225|11210|1
1641234750000|2022-01-03 18:32:30|11225.3|11210.3|11225.3|11210.3|11225.3|11210.3|11225.3|11210.3|0
1641234760000|2022-01-03 18:32:40|11223.3|11208.3|11224.3|11209.3|11224.3|11209.3|11223.3|11208.3|6
1641234790000|2022-01-03 18:33:10|11224.6|11209.6|11224.3|11209.3|11224.6|11209.6|11224.3|11209.3|0
1641234810000|2022-01-03 18:33:30|11224.6|11209.6|11224.6|11209.6|11224.6|11209.6|11224.6|11209.6|0
1641234820000|2022-01-03 18:33:40|11224.3|11209.3|11216.6|11201.6|11224.3|11209.3|11216.6|11201.6|12
1641234830000|2022-01-03 18:33:50|11217.3|11202.3|11217.3|11202.3|11217.3|11202.3|11217.3|11202.3|1
1641234840000|2022-01-03 18:34:00|11216.8|11201.8|11216.1|11201.1|11216.8|11201.8|11216.1|11201.1|1
1641234850000|2022-01-03 18:34:10|11215.6|11200.6|11215.6|11200.6|11215.6|11200.6|11215.6|11200.6|1
1641234860000|2022-01-03 18:34:20|11215.4|11200.4|11215.6|11200.6|11215.6|11200.6|11215.4|11200.4|1
1641234870000|2022-01-03 18:34:30|11215.1|11200.1|11214.1|11199.1|11215.1|11200.1|11213.7|11198.7|3
1641234890000|2022-01-03 18:34:50|11213.8|11198.8|11214.1|11199.1|11214.1|11199.1|11213.6|11198.6|5
1641234900000|2022-01-03 18:35:00|11214|11199|11216.8|11201.8|11216.8|11201.8|11214|11199|4
1641234910000|2022-01-03 18:35:10|11219.3|11204.3|11219.8|11204.8|11219.8|11204.8|11219.3|11204.3|2
1641234930000|2022-01-03 18:35:30|11218.8|11203.8|11221.6|11206.6|11221.6|11206.6|11218.8|11203.8|3
1641234940000|2022-01-03 18:35:40|11221.8|11206.8|11221.8|11206.8|11221.8|11206.8|11221.8|11206.8|0
1641234960000|2022-01-03 18:36:00|11221.3|11206.3|11221.3|11206.3|11221.6|11206.6|11220|11205|7
1641234970000|2022-01-03 18:36:10|11222|11207|11222.3|11207.3|11223.1|11208.1|11222|11207|1
1641234990000|2022-01-03 18:36:30|11221.8|11206.8|11222.6|11207.6|11222.6|11207.6|11220.5|11205.5|0
1641235000000|2022-01-03 18:36:40|11222.8|11207.8|11222.8|11207.8|11222.8|11207.8|11222.8|11207.8|1
1641235040000|2022-01-03 18:37:20|11223|11208|11224.3|11209.3|11224.3|11209.3|11223|11208|5
1641235050000|2022-01-03 18:37:30|11223.8|11208.8|11223.5|11208.5|11223.8|11208.8|11223.3|11208.3|1
1641235060000|2022-01-03 18:37:40|||||||||2
1641235080000|2022-01-03 18:38:00|11223.8|11208.8|11223.8|11208.8|11223.8|11208.8|11223.8|11208.8|1
1641235090000|2022-01-03 18:38:10|11223|11208|11223|11208|11223|11208|11223|11208|1
1641235130000|2022-01-03 18:38:50|11222.5|11207.5|11224|11209|11224|11209|11222.5|11207.5|2
1641235140000|2022-01-03 18:39:00|11225.5|11210.5|11226.5|11211.5|11226.5|11211.5|11225.5|11210.5|1
1641235170000|2022-01-03 18:39:30|11226|11211|11226|11211|11226|11211|11226|11211|0
1641235180000|2022-01-03 18:39:40|||||||||5
1641235200000|2022-01-03 18:40:00|11225.8|11210.8|11225.3|11210.3|11225.8|11210.8|11225.3|11210.3|1
1641235210000|2022-01-03 18:40:10|11226.8|11211.8|11226.8|11211.8|11226.8|11211.8|11226.8|11211.8|5
1641235230000|2022-01-03 18:40:30|||||||||1
1641235240000|2022-01-03 18:40:40|11227.6|11212.6|11227.8|11212.8|11228.3|11213.3|11227.5|11212.5|5
1641235250000|2022-01-03 18:40:50|11229.8|11214.8|11230.1|11215.1|11230.1|11215.1|11229.8|11214.8|0
1641235260000|2022-01-03 18:41:00|11230.3|11215.3|11228|11213|11230.3|11215.3|11228|11213|1
1641235290000|2022-01-03 18:41:30|11227.5|11212.5|11227.3|11212.3|11227.5|11212.5|11227.3|11212.3|0
1641235300000|2022-01-03 18:41:40|11225.9|11210.9|11224.1|11209.1|11225.9|11210.9|11224.1|11209.1|3
1641235320000|2022-01-03 18:42:00|11224.3|11209.3|11226|11211|11226|11211|11224.3|11209.3|0
1641235340000|2022-01-03 18:42:20|11225|11210|11225|11210|11225|11210|11225|11210|2
1641235370000|2022-01-03 18:42:50|11224.5|11209.5|11226|11211|11226|11211|11224.5|11209.5|2
1641235380000|2022-01-03 18:43:00|11225.5|11210.5|11225|11210|11225.5|11210.5|11225|11210|0
1641235400000|2022-01-03 18:43:20|11224.8|11209.8|11224.5|11209.5|11224.8|11209.8|11224.5|11209.5|0
1641235410000|2022-01-03 18:43:30|11224|11209|11223.5|11208.5|11224|11209|11223.5|11208.5|1
1641235440000|2022-01-03 18:44:00|11223.8|11208.8|11226.6|11211.6|11226.6|11211.6|11223.8|11208.8|5
1641235450000|2022-01-03 18:44:10|11226.5|11211.5|11225.8|11210.8|11226.5|11211.5|11225.5|11210.5|1
1641235460000|2022-01-03 18:44:20|11225|11210|11224.3|11209.3|11225|11210|11224.3|11209.3|0
1641235470000|2022-01-03 18:44:30|11223.8|11208.8|11223.8|11208.8|11223.8|11208.8|11223.8|11208.8|0
1641235480000|2022-01-03 18:44:40|||||||||2
1641235490000|2022-01-03 18:44:50|11222.8|11207.8|11222.3|11207.3|11222.8|11207.8|11222.3|11207.3|0
1641235500000|2022-01-03 18:45:00|11222.6|11207.6|11225.3|11210.3|11225.3|11210.3|11222.6|11207.6|6
1641235510000|2022-01-03 18:45:10|11225.1|11210.1|11225.1|11210.1|11225.1|11210.1|11225.1|11210.1|0
1641235530000|2022-01-03 18:45:30|11224.9|11209.9|11224.6|11209.6|11224.9|11209.9|11224.6|11209.6|5
1641235550000|2022-01-03 18:45:50|11224.7|11209.7|11225.6|11210.6|11226.1|11211.1|11224.7|11209.7|1
1641235560000|2022-01-03 18:46:00|11225.9|11210.9|11225.6|11210.6|11225.9|11210.9|11225.6|11210.6|0
1641235580000|2022-01-03 18:46:20|11225.9|11210.9|11228.1|11213.1|11228.1|11213.1|11225.9|11210.9|0
1641235610000|2022-01-03 18:46:50|11228.4|11213.4|11229.4|11214.4|11230.6|11215.6|11228.4|11213.4|3
1641235620000|2022-01-03 18:47:00|11229.1|11214.1|11232.4|11217.4|11233.1|11218.1|11228.9|11213.9|4
1641235630000|2022-01-03 18:47:10|11232.9|11217.9|11233.4|11218.4|11233.4|11218.4|11232.9|11217.9|0
1641235640000|2022-01-03 18:47:20|11231.9|11216.9|11231.9|11216.9|11231.9|11216.9|11231.9|11216.9|13
1641235680000|2022-01-03 18:48:00|11232.9|11217.9|11234.6|11219.6|11235.1|11220.1|11232.6|11217.6|2
1641235690000|2022-01-03 18:48:10|11234.1|11219.1|11233.6|11218.6|11234.1|11219.1|11233.6|11218.6|1
1641235700000|2022-01-03 18:48:20|||||||||1
1641235730000|2022-01-03 18:48:50|11233.4|11218.4|11234.2|11219.2|11234.2|11219.2|11233.4|11218.4|1
1641235740000|2022-01-03 18:49:00|11234.6|11219.6|11235.1|11220.1|11235.1|11220.1|11234.6|11219.6|0
1641235750000|2022-01-03 18:49:10|11236.4|11221.4|11235.9|11220.9|11236.4|11221.4|11235.9|11220.9|1
1641235760000|2022-01-03 18:49:20|11235.1|11220.1|11235.1|11220.1|11235.1|11220.1|11235.1|11220.1|6
1641235780000|2022-01-03 18:49:40|11229.8|11214.8|11232.4|11217.4|11232.6|11217.6|11229.8|11214.8|0
1641235790000|2022-01-03 18:49:50|11231.8|11216.8|11231.1|11216.1|11231.8|11216.8|11231.1|11216.1|0
1641235800000|2022-01-03 18:50:00|11231.4|11216.4|11231.4|11216.4|11231.4|11216.4|11231.4|11216.4|0
1641235830000|2022-01-03 18:50:30|11230.9|11215.9|11230.6|11215.6|11230.9|11215.9|11230.6|11215.6|0
1641235850000|2022-01-03 18:50:50|11230.4|11215.4|11231.1|11216.1|11231.1|11216.1|11230.4|11215.4|1
1641235860000|2022-01-03 18:51:00|11230.9|11215.9|11231.6|11216.6|11231.6|11216.6|11230.9|11215.9|0
1641235900000|2022-01-03 18:51:40|11231.3|11216.3|11230.9|11215.9|11231.3|11216.3|11230.6|11215.6|0
1641235910000|2022-01-03 18:51:50|11231.1|11216.1|11230.4|11215.4|11231.1|11216.1|11230.4|11215.4|1
1641235920000|2022-01-03 18:52:00|11230.6|11215.6|11230.6|11215.6|11230.6|11215.6|11230.6|11215.6|0
1641235930000|2022-01-03 18:52:10|11230.3|11215.3|11229.1|11214.1|11230.3|11215.3|11229.1|11214.1|0
1641235950000|2022-01-03 18:52:30|11228.6|11213.6|11227.1|11212.1|11228.6|11213.6|11227.1|11212.1|1
1641235960000|2022-01-03 18:52:40|11226.6|11211.6|11226.6|11211.6|11226.6|11211.6|11226.6|11211.6|0
1641235970000|2022-01-03 18:52:50|11226.3|11211.3|11225.8|11210.8|11226.3|11211.3|11225.8|11210.8|2
1641235980000|2022-01-03 18:53:00|11227.1|11212.1|11227.1|11212.1|11227.1|11212.1|11227.1|11212.1|2
1641235990000|2022-01-03 18:53:10|11226.8|11211.8|11227.6|11212.6|11227.6|11212.6|11226.8|11211.8|6
1641236040000|2022-01-03 18:54:00|11227.1|11212.1|11227.8|11212.8|11227.8|11212.8|11226.3|11211.3|2
1641236090000|2022-01-03 18:54:50|11227.6|11212.6|11227.3|11212.3|11227.6|11212.6|11227.3|11212.3|0
1641236100000|2022-01-03 18:55:00|11227.9|11212.9|11231.9|11216.9|11232.2|11217.2|11227.9|11212.9|20
1641236130000|2022-01-03 18:55:30|11231.7|11216.7|11232|11217|11232|11217|11231.4|11216.4|7
1641236150000|2022-01-03 18:55:50|||||||||1
1641236160000|2022-01-03 18:56:00|||||||||1
1641236170000|2022-01-03 18:56:10|11232.7|11217.7|11233.5|11218.5|11235|11220|11232.7|11217.7|3
1641236180000|2022-01-03 18:56:20|11233.8|11218.8|11233|11218|11233.8|11218.8|11233|11218|0
1641236210000|2022-01-03 18:56:50|11233.3|11218.3|11234|11219|11234|11219|11233.3|11218.3|0
1641236220000|2022-01-03 18:57:00|11233.8|11218.8|11237|11222|11237|11222|11233.5|11218.5|2
1641236230000|2022-01-03 18:57:10|11236.8|11221.8|11236.2|11221.2|11236.8|11221.8|11236.2|11221.2|5
1641236240000|2022-01-03 18:57:20|11235.7|11220.7|11235.5|11220.5|11235.7|11220.7|11235.5|11220.5|0
1641236250000|2022-01-03 18:57:30|11232.3|11217.3|11231.5|11216.5|11232.3|11217.3|11231.5|11216.5|2
1641236260000|2022-01-03 18:57:40|11230.9|11215.9|11229|11214|11231.3|11216.3|11229|11214|2
1641236270000|2022-01-03 18:57:50|11228.8|11213.8|11228.3|11213.3|11228.8|11213.8|11228.3|11213.3|0
1641236280000|2022-01-03 18:58:00|||||||||1
1641236290000|2022-01-03 18:58:10|11227.8|11212.8|11230.3|11215.3|11230.3|11215.3|11227.8|11212.8|2
1641236340000|2022-01-03 18:59:00|11230.8|11215.8|11229.8|11214.8|11231.3|11216.3|11229.8|11214.8|0
1641236350000|2022-01-03 18:59:10|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|11224.4|11209.4|11
1641236360000|2022-01-03 18:59:20|11225.1|11210.1|11226|11211|11227.3|11212.3|11225.1|11210.1|4
1641236380000|2022-01-03 18:59:40|||||||||1
1641236390000|2022-01-03 18:59:50|11225.5|11210.5|11225.8|11210.8|11225.8|11210.8|11225.5|11210.5|3
1641236400000|2022-01-03 19:00:00|11226|11211|11228.3|11213.3|11228.3|11213.3|11226|11211|0
1641236410000|2022-01-03 19:00:10|11227.9|11212.9|11225.8|11210.8|11227.9|11212.9|11225.5|11210.5|0
1641236420000|2022-01-03 19:00:20|11227|11212|11227|11212|11227|11212|11227|11212|0
1641236430000|2022-01-03 19:00:30|||||||||4
1641236440000|2022-01-03 19:00:40|11226.8|11211.8|11227.5|11212.5|11227.5|11212.5|11225.8|11210.8|2
1641236460000|2022-01-03 19:01:00|11227.8|11212.8|11231.1|11216.1|11231.1|11216.1|11227.8|11212.8|1
1641236470000|2022-01-03 19:01:10|11231.5|11216.5|11231.5|11216.5|11231.5|11216.5|11231.5|11216.5|0
1641236500000|2022-01-03 19:01:40|11231.3|11216.3|11231.1|11216.1|11231.3|11216.3|11231.1|11216.1|9
1641236510000|2022-01-03 19:01:50|||||||||1
1641236520000|2022-01-03 19:02:00|11231.7|11216.7|11237.5|11222.5|11238|11223|11231.7|11216.7|7
1641236530000|2022-01-03 19:02:10|11238.5|11223.5|11240.5|11225.5|11240.7|11225.7|11238.5|11223.5|2
1641236540000|2022-01-03 19:02:20|11240.7|11225.7|11243.5|11228.5|11243.5|11228.5|11240.7|11225.7|3
1641236550000|2022-01-03 19:02:30|11244.1|11229.1|11245.5|11230.5|11246.3|11231.3|11244.1|11229.1|7
1641236560000|2022-01-03 19:02:40|11244.7|11229.7|11235.7|11220.7|11244.7|11229.7|11235.7|11220.7|2
1641236570000|2022-01-03 19:02:50|11235.4|11220.4|11238.3|11223.3|11238.3|11223.3|11235.4|11220.4|3
1641236580000|2022-01-03 19:03:00|11239|11224|11234.1|11219.1|11239.9|11224.9|11234.1|11219.1|0
1641236590000|2022-01-03 19:03:10|11233.6|11218.6|11239.1|11224.1|11239.1|11224.1|11233.6|11218.6|3
1641236600000|2022-01-03 19:03:20|11239|11224|11238.3|11223.3|11239|11224|11238|11223|0
1641236610000|2022-01-03 19:03:30|11239|11224|11239.3|11224.3|11239.8|11224.8|11238|11223|1
1641236620000|2022-01-03 19:03:40|11239.6|11224.6|11240.1|11225.1|11240.1|11225.1|11239|11224|0
1641236630000|2022-01-03 19:03:50|11242.4|11227.4|11242.4|11227.4|11242.6|11227.6|11242.4|11227.4|4
1641236640000|2022-01-03 19:04:00|11242.6|11227.6|11242.4|11227.4|11242.6|11227.6|11242.4|11227.4|1
1641236650000|2022-01-03 19:04:10|11243.1|11228.1|11243.9|11228.9|11243.9|11228.9|11243.1|11228.1|0
1641236660000|2022-01-03 19:04:20|11243.6|11228.6|11243.6|11228.6|11243.9|11228.9|11243.6|11228.6|0
1641236670000|2022-01-03 19:04:30|11243.9|11228.9|11246.2|11231.2|11246.5|11231.5|11243.6|11228.6|3
1641236680000|2022-01-03 19:04:40|11246.5|11231.5|11247|11232|11247.6|11232.6|11246|11231|3
1641236690000|2022-01-03 19:04:50|11247.5|11232.5|11248|11233|11248.2|11233.2|11247.5|11232.5|0
1641236700000|2022-01-03 19:05:00|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|0
1641236710000|2022-01-03 19:05:10|11249.2|11234.2|11248.7|11233.7|11249.2|11234.2|11247.5|11232.5|1
1641236730000|2022-01-03 19:05:30|11249.2|11234.2|11249.2|11234.2|11249.5|11234.5|11249.2|11234.2|3
1641236740000|2022-01-03 19:05:40|11246.3|11231.3|11247.3|11232.3|11248.8|11233.8|11246.3|11231.3|9
1641236750000|2022-01-03 19:05:50|11248.2|11233.2|11249.1|11234.1|11249.3|11234.3|11247|11232|3
1641236760000|2022-01-03 19:06:00|11249.3|11234.3|11249.3|11234.3|11249.3|11234.3|11249.3|11234.3|0
1641236770000|2022-01-03 19:06:10|11247.8|11232.8|11247|11232|11248.1|11233.1|11246.3|11231.3|4
1641236780000|2022-01-03 19:06:20|11246.5|11231.5|11246.5|11231.5|11246.5|11231.5|11246.5|11231.5|0
1641236790000|2022-01-03 19:06:30|11246.8|11231.8|11248.7|11233.7|11248.7|11233.7|11246.7|11231.7|3
1641236800000|2022-01-03 19:06:40|11248.2|11233.2|11248.5|11233.5|11248.7|11233.7|11248.2|11233.2|2
1641236810000|2022-01-03 19:06:50|11248.7|11233.7|11250|11235|11250|11235|11248.7|11233.7|4
1641236820000|2022-01-03 19:07:00|11250.6|11235.6|11249.7|11234.7|11250.8|11235.8|11249.5|11234.5|2
1641236830000|2022-01-03 19:07:10|11250|11235|11250|11235|11250|11235|11250|11235|1
1641236840000|2022-01-03 19:07:20|11251.1|11236.1|11251.3|11236.3|11251.3|11236.3|11251.1|11236.1|8
1641236850000|2022-01-03 19:07:30|11251.5|11236.5|11251.2|11236.2|11251.7|11236.7|11251.2|11236.2|2
1641236860000|2022-01-03 19:07:40|11251.5|11236.5|11252|11237|11252|11237|11251.5|11236.5|1
1641236870000|2022-01-03 19:07:50|11251.7|11236.7|11251.6|11236.6|11252.1|11237.1|11251.3|11236.3|6
1641236880000|2022-01-03 19:08:00|11251.3|11236.3|11251.3|11236.3|11251.3|11236.3|11251.1|11236.1|0
1641236890000|2022-01-03 19:08:10|11251.1|11236.1|11250.1|11235.1|11251.3|11236.3|11249.8|11234.8|6
1641236900000|2022-01-03 19:08:20|11249.8|11234.8|11246.5|11231.5|11249.8|11234.8|11246|11231|1
1641236910000|2022-01-03 19:08:30|11245.5|11230.5|11245.5|11230.5|11245.5|11230.5|11245.5|11230.5|0
1641236920000|2022-01-03 19:08:40|11245|11230|11245|11230|11245|11230|11245|11230|0
1641236930000|2022-01-03 19:08:50|11244.7|11229.7|11244.5|11229.5|11244.7|11229.7|11244|11229|1
1641236940000|2022-01-03 19:09:00|11245.3|11230.3|11246.3|11231.3|11246.3|11231.3|11245.3|11230.3|4
1641236950000|2022-01-03 19:09:10|11247.5|11232.5|11251.2|11236.2|11251.2|11236.2|11247.5|11232.5|5
1641236960000|2022-01-03 19:09:20|11251.4|11236.4|11255.2|11240.2|11255.2|11240.2|11251.4|11236.4|6
1641236970000|2022-01-03 19:09:30|11254.9|11239.9|11256.4|11241.4|11256.4|11241.4|11254.9|11239.9|1
1641236980000|2022-01-03 19:09:40|11256.2|11241.2|11257.4|11242.4|11257.4|11242.4|11256.2|11241.2|3
1641236990000|2022-01-03 19:09:50|11257.2|11242.2|11256.9|11241.9|11257.2|11242.2|11256.9|11241.9|2
1641237000000|2022-01-03 19:10:00|11256|11241|11256|11241|11258|11243|11256|11241|5
1641237010000|2022-01-03 19:10:10|11256.5|11241.5|11249.4|11234.4|11256.5|11241.5|11247.3|11232.3|12
1641237020000|2022-01-03 19:10:20|11249.7|11234.7|11250.4|11235.4|11250.4|11235.4|11249.7|11234.7|2
1641237030000|2022-01-03 19:10:30|11251.3|11236.3|11250.7|11235.7|11251.5|11236.5|11250.7|11235.7|1
1641237040000|2022-01-03 19:10:40|11250.9|11235.9|11249.9|11234.9|11250.9|11235.9|11248.9|11233.9|2
1641237050000|2022-01-03 19:10:50|11249.7|11234.7|11249.7|11234.7|11249.7|11234.7|11249.7|11234.7|0
1641237060000|2022-01-03 19:11:00|11250.2|11235.2|11255.4|11240.4|11255.7|11240.7|11250.2|11235.2|5
1641237070000|2022-01-03 19:11:10|11256.2|11241.2|11259.2|11244.2|11259.2|11244.2|11256.2|11241.2|0
1641237080000|2022-01-03 19:11:20|11258.6|11243.6|11255.2|11230.2|11258.6|11243.6|11251.5|11229.1|6
1641237090000|2022-01-03 19:11:30|11254.6|11229.6|11245.8|11230.8|11254.6|11230.8|11244.6|11229.3|3
1641237100000|2022-01-03 19:11:40|11245.3|11230.3|11244.6|11229.6|11245.3|11230.3|11244.6|11229.6|0
1641237120000|2022-01-03 19:12:00|11246.1|11231.1|11245.6|11230.6|11246.6|11231.6|11245.6|11230.6|0
1641237130000|2022-01-03 19:12:10|11244.4|11229.4|11242.7|11227.7|11244.7|11229.7|11242.7|11227.7|4
1641237140000|2022-01-03 19:12:20|11243|11228|11241.5|11226.5|11245.3|11230.3|11241.5|11226.5|3
1641237150000|2022-01-03 19:12:30|11241.1|11226.1|11243.9|11228.9|11244.1|11229.1|11241.1|11226.1|4
1641237160000|2022-01-03 19:12:40|11244.3|11229.3|11243.9|11228.9|11245.6|11230.6|11243.6|11228.6|2
1641237170000|2022-01-03 19:12:50|11245.4|11230.4|11241.9|11226.9|11245.4|11230.4|11241.9|11226.9|3
1641237180000|2022-01-03 19:13:00|11241.6|11226.6|11240.8|11225.8|11241.6|11226.6|11240.8|11225.8|0
1641237190000|2022-01-03 19:13:10|11240.3|11225.3|11235.7|11220.7|11240.3|11225.3|11235.7|11220.7|2
1641237200000|2022-01-03 19:13:20|11236.2|11221.2|11239|11224|11239.2|11224.2|11236.2|11221.2|4
1641237210000|2022-01-03 19:13:30|11239.1|11224.1|11237.7|11222.7|11239.1|11224.1|11237.7|11222.7|0
1641237220000|2022-01-03 19:13:40|11236.7|11221.7|11236.4|11221.4|11236.7|11221.7|11236.2|11221.2|4
1641237230000|2022-01-03 19:13:50|11236.6|11221.6|11234|11219|11236.6|11221.6|11234|11219|10
1641237240000|2022-01-03 19:14:00|11233.6|11218.6|11227.4|11212.4|11233.6|11218.6|11227.4|11212.4|28
1641237250000|2022-01-03 19:14:10|11226.9|11211.9|11226.5|11211.5|11227.4|11212.4|11226.4|11211.4|29
1641237260000|2022-01-03 19:14:20|11226|11211|11225.7|11210.7|11226.2|11211.2|11225.2|11210.2|22
1641237270000|2022-01-03 19:14:30|11225.4|11210.4|11224.9|11209.9|11225.7|11210.7|11224.9|11209.9|20
1641237280000|2022-01-03 19:14:40|11224.4|11209.4|11224.6|11209.6|11225.8|11210.8|11223.5|11208.5|40
1641237290000|2022-01-03 19:14:50|11224.3|11209.3|11228.6|11213.6|11232.5|11217.5|11222.3|11207.3|74
1641237300000|2022-01-03 19:15:00|11228.2|11213.2|11224|11209|11229.7|11214.7|11223.9|11208.9|14
1641237310000|2022-01-03 19:15:10|11223.3|11208.3|11223.1|11208.1|11224.1|11209.1|11223|11208|2
1641237320000|2022-01-03 19:15:20|11221.1|11206.1|11220.6|11205.6|11223.9|11208.9|11220.6|11205.6|9
1641237330000|2022-01-03 19:15:30|11220.9|11205.9|11222.7|11207.7|11223.4|11208.4|11220.9|11205.9|8
1641237340000|2022-01-03 19:15:40|11222.5|11207.5|11223.6|11208.6|11223.6|11208.6|11222.5|11207.5|0
1641237350000|2022-01-03 19:15:50|11223.1|11208.1|11223.1|11208.1|11223.1|11208.1|11223.1|11208.1|0
1641237360000|2022-01-03 19:16:00|11221.1|11206.1|11222.1|11207.1|11222.8|11207.8|11220.9|11205.9|2
1641237370000|2022-01-03 19:16:10|11224.1|11209.1|11224.4|11209.4|11224.4|11209.4|11224.1|11209.1|1
1641237380000|2022-01-03 19:16:20|11223.9|11208.9|11222.9|11207.9|11223.9|11208.9|11222.9|11207.9|0
1641237390000|2022-01-03 19:16:30|11223.2|11208.2|11223.7|11208.7|11223.7|11208.7|11223.2|11208.2|20
1641237400000|2022-01-03 19:16:40|11223.9|11208.9|11224.2|11209.2|11224.2|11209.2|11223.9|11208.9|0
1641237420000|2022-01-03 19:17:00|11225.7|11210.7|11223.9|11208.9|11226.4|11211.4|11222.9|11207.9|14
1641237430000|2022-01-03 19:17:10|11223.5|11208.5|11224.5|11209.5|11224.5|11209.5|11223.5|11208.5|8
1641237440000|2022-01-03 19:17:20|11224.2|11209.2|11224.5|11209.5|11224.5|11209.5|11224|11209|2
1641237450000|2022-01-03 19:17:30|||||||||3
1641237460000|2022-01-03 19:17:40|11225|11210|11224.5|11209.5|11225|11210|11224.5|11209.5|0
1641237470000|2022-01-03 19:17:50|11223.9|11208.9|11223.7|11208.7|11223.9|11208.9|11223.4|11208.4|5
1641237480000|2022-01-03 19:18:00|11222.7|11207.7|11221|11206|11222.7|11207.7|11221|11206|5
1641237490000|2022-01-03 19:18:10|11220.8|11205.8|11220.5|11205.5|11226.1|11211.1|11220|11205|2
1641237500000|2022-01-03 19:18:20|11220|11205|11219.8|11204.8|11220|11205|11219.8|11204.8|2
1641237510000|2022-01-03 19:18:30|11221.8|11206.8|11220.3|11205.3|11223.4|11208.4|11220.3|11205.3|2
1641237520000|2022-01-03 19:18:40|11220.5|11205.5|11220.5|11205.5|11220.5|11205.5|11220.5|11205.5|0
1641237530000|2022-01-03 19:18:50|||||||||1
1641237540000|2022-01-03 19:19:00|11222|11207|11222.3|11207.3|11222.3|11207.3|11222|11207|0
1641237570000|2022-01-03 19:19:30|11222.5|11207.5|11223.5|11208.5|11223.5|11208.5|11220.5|11205.5|3
1641237580000|2022-01-03 19:19:40|||||||||2
1641237590000|2022-01-03 19:19:50|11223.1|11208.1|11224.1|11209.1|11224.1|11209.1|11223.1|11208.1|3
1641261600000|2022-01-04 02:00:00|11237.5|11222.5|11255.2|11230.2|11257.2|11242.2|11235.3|11220.3|9
1641261610000|2022-01-04 02:00:10|11254.9|11229.9|11250.2|11235.2|11254.9|11235.2|11247.7|11228.2|1
1641261620000|2022-01-04 02:00:20|11250.7|11235.7|11254.5|11239.5|11254.5|11239.5|11250.7|11235.7|2
1641261630000|2022-01-04 02:00:30|11252.9|11237.9|11253|11238|11258.8|11239.2|11250.3|11221.3|3
1641261640000|2022-01-04 02:00:40|11253.2|11238.2|11253.2|11238.2|11253.2|11238.2|11253.2|11238.2|0
1641261650000|2022-01-04 02:00:50|11253.9|11238.9|11255.2|11240.2|11255.2|11240.2|11253.3|11238.3|0
1641261660000|2022-01-04 02:01:00|11254.7|11239.7|11252.5|11237.5|11254.7|11239.7|11252.2|11237.2|1
1641261670000|2022-01-04 02:01:10|11252.7|11237.7|11253|11238|11253|11238|11252.5|11237.5|0
1641261680000|2022-01-04 02:01:20|11254.7|11239.7|11253.9|11238.9|11255.4|11240.4|11253.9|11238.9|0
1641261690000|2022-01-04 02:01:30|11254.9|11239.9|11254.9|11239.9|11254.9|11239.9|11254.9|11239.9|0
1641261700000|2022-01-04 02:01:40|11255.1|11240.1|11251.8|11226.8|11255.1|11240.1|11251.2|11226.2|3
1641261710000|2022-01-04 02:01:50|11251.2|11226.2|11247.3|11232.3|11251.2|11232.3|11247.3|11226.2|0
1641261720000|2022-01-04 02:02:00|11248.6|11233.6|11248.4|11233.4|11249.3|11234.3|11247.6|11232.6|0
1641261730000|2022-01-04 02:02:10|11248.3|11233.3|11248.6|11233.6|11251.4|11233.6|11248.3|11226.4|0
1641261740000|2022-01-04 02:02:20|11251.4|11236.4|11247.3|11232.3|11251.4|11236.4|11246.8|11231.8|0
1641261750000|2022-01-04 02:02:30|11249.3|11234.3|11250.8|11235.8|11250.8|11235.8|11249.3|11234.3|0
1641261760000|2022-01-04 02:02:40|11251.1|11236.1|11244.9|11229.9|11252.9|11237.3|11244.9|11225.5|3
1641261770000|2022-01-04 02:02:50|11245.1|11230.1|11244.7|11229.7|11245.2|11230.2|11244.7|11229.7|0
1641261780000|2022-01-04 02:03:00|11245.3|11230.3|11246.6|11231.6|11246.6|11231.6|11245.2|11230.2|0
1641261790000|2022-01-04 02:03:10|11250.7|11225.7|11247.3|11232.3|11250.7|11232.3|11246.5|11225.7|0
1641261800000|2022-01-04 02:03:20|11247.6|11232.6|11247.1|11232.1|11248.1|11233.1|11245.7|11230.7|0
1641261810000|2022-01-04 02:03:30|11247.3|11232.3|11249|11234|11249|11234|11246.5|11231.5|0
1641261820000|2022-01-04 02:03:40|11249.3|11234.3|11250.1|11235.1|11250.3|11235.3|11249.3|11234.3|0
1641261830000|2022-01-04 02:03:50|11251|11236|11251|11236|11251|11236|11251|11236|0
1641261840000|2022-01-04 02:04:00|11251.5|11236.5|11249.7|11224.7|11251.5|11236.5|11249.7|11224.7|4
1641261850000|2022-01-04 02:04:10|11245.2|11230.2|11244|11229|11245.2|11230.2|11244|11229|0
1641261870000|2022-01-04 02:04:30|11244.2|11229.2|11244.7|11229.7|11244.7|11229.7|11244.2|11229.2|0
1641261880000|2022-01-04 02:04:40|11244|11229|11245.6|11230.6|11245.6|11230.6|11244|11229|0
1641261890000|2022-01-04 02:04:50|11245.3|11230.3|11245.6|11230.6|11245.9|11230.9|11245.3|11230.3|0
1641261900000|2022-01-04 02:05:00|11247.3|11232.3|11247.3|11232.3|11247.3|11232.3|11247.3|11232.3|0
1641261910000|2022-01-04 02:05:10|11247.6|11232.6|11246.8|11231.8|11247.6|11232.6|11246.8|11231.8|0
1641261920000|2022-01-04 02:05:20|11243.7|11228.7|11243.2|11228.2|11243.7|11228.7|11243.2|11228.2|0
1641261930000|2022-01-04 02:05:30|11247|11232|11247|11232|11247|11232|11247|11232|1
1641261940000|2022-01-04 02:05:40|11247.5|11232.5|11246.5|11231.5|11247.5|11232.5|11246.1|11231.1|5
1641261950000|2022-01-04 02:05:50|11246.8|11231.8|11246.8|11231.8|11246.8|11231.8|11246.8|11231.8|1
1641261960000|2022-01-04 02:06:00|11247|11232|11247|11232|11247|11232|11247|11232|0
1641261990000|2022-01-04 02:06:30|||||||||1
1641262010000|2022-01-04 02:06:50|11247.9|11232.9|11256.3|11241.3|11256.3|11241.3|11247.9|11232.9|1
1641262020000|2022-01-04 02:07:00|11255.9|11240.9|11255.3|11240.3|11255.9|11240.9|11255.3|11240.3|1
1641262060000|2022-01-04 02:07:40|11255|11240|11253.2|11238.2|11255|11240|11248.3|11233.3|2
1641262070000|2022-01-04 02:07:50|11254.3|11239.3|11255.1|11240.1|11255.1|11240.1|11254.3|11239.3|1
1641262080000|2022-01-04 02:08:00|11255.6|11240.6|11255.6|11240.6|11255.6|11240.6|11255.6|11240.6|0
1641262120000|2022-01-04 02:08:40|11255.3|11240.3|11251.3|11236.3|11255.3|11240.3|11251.3|11236.3|0
1641262130000|2022-01-04 02:08:50|11253.6|11238.6|11253.6|11238.6|11253.6|11238.6|11253.6|11238.6|1
1641262140000|2022-01-04 02:09:00|11253.9|11238.9|11251.4|11236.4|11253.9|11238.9|11251.4|11236.4|1
1641262150000|2022-01-04 02:09:10|11251.6|11236.6|11251.6|11236.6|11251.6|11236.6|11251.6|11236.6|0
1641262170000|2022-01-04 02:09:30|11251.1|11236.1|11251.1|11236.1|11251.1|11236.1|11251.1|11236.1|0
1641262180000|2022-01-04 02:09:40|11251.6|11236.6|11251.6|11236.6|11251.6|11236.6|11251.6|11236.6|0
1641262190000|2022-01-04 02:09:50|11251.3|11236.3|11251.3|11236.3|11251.3|11236.3|11251.3|11236.3|0
1641262200000|2022-01-04 02:10:00|11252.3|11237.3|11250.2|11235.2|11252.3|11237.3|11250.2|11235.2|1
1641262210000|2022-01-04 02:10:10|11252.7|11237.7|11250.4|11235.4|11253.7|11238.7|11250.2|11235.2|1
1641262240000|2022-01-04 02:10:40|11249.6|11234.6|11247.8|11232.8|11249.6|11234.6|11247.8|11232.8|0
1641262250000|2022-01-04 02:10:50|11247.3|11232.3|11249.1|11234.1|11249.1|11234.1|11247.3|11232.3|1
1641262260000|2022-01-04 02:11:00|11249.8|11234.8|11249.8|11234.8|11249.8|11234.8|11249.8|11234.8|0
1641262270000|2022-01-04 02:11:10|11250.5|11235.5|11250.5|11235.5|11250.5|11235.5|11250.5|11235.5|0
1641262310000|2022-01-04 02:11:50|11251.5|11236.5|11251.5|11236.5|11251.5|11236.5|11251.5|11236.5|1
1641262320000|2022-01-04 02:12:00|11252|11237|11252|11237|11252|11237|11252|11237|0
1641262330000|2022-01-04 02:12:10|11252.3|11237.3|11250.7|11235.7|11252.5|11237.5|11249.8|11234.8|2
1641262340000|2022-01-04 02:12:20|11248.7|11233.7|11251.1|11236.1|11251.1|11236.1|11248.7|11233.7|0
1641262350000|2022-01-04 02:12:30|11251.3|11236.3|11250.8|11235.8|11251.3|11236.3|11249.3|11234.3|0
1641262360000|2022-01-04 02:12:40|11251.3|11236.3|11251.5|11236.5|11252|11237|11250.8|11235.8|0
1641262370000|2022-01-04 02:12:50|11252.4|11237.4|11254|11239|11254|11239|11252.4|11237.4|1
1641262380000|2022-01-04 02:13:00|11251.5|11236.5|11251|11236|11255.5|11240.5|11249.3|11234.3|2
1641262390000|2022-01-04 02:13:10|11251.5|11236.5|11251.5|11236.5|11251.5|11236.5|11251.5|11236.5|0
1641262400000|2022-01-04 02:13:20|11249.8|11234.8|11250.3|11235.3|11250.3|11235.3|11249.8|11234.8|0
1641262410000|2022-01-04 02:13:30|11250.5|11235.5|11250.7|11235.7|11250.7|11235.7|11248.7|11233.7|0
1641262420000|2022-01-04 02:13:40|11249|11234|11250.2|11235.2|11250.2|11235.2|11249|11234|0
1641262430000|2022-01-04 02:13:50|11252|11237|11252.2|11237.2|11252.2|11237.2|11252|11237|2
1641262440000|2022-01-04 02:14:00|11252|11237|11250.5|11235.5|11252|11237|11250.2|11235.2|1
1641262450000|2022-01-04 02:14:10|11250.7|11235.7|11250.4|11235.4|11251|11236|11250.4|11235.4|0
1641262460000|2022-01-04 02:14:20|11249.6|11234.6|11249.5|11234.5|11249.6|11234.6|11249.5|11234.5|0
1641262470000|2022-01-04 02:14:30|11249.9|11234.9|11249.8|11234.8|11249.9|11234.9|11248.9|11233.9|0
1641262480000|2022-01-04 02:14:40|11250.4|11235.4|11249.9|11234.9|11250.4|11235.4|11249.9|11234.9|0
1641262490000|2022-01-04 02:14:50|11252.3|11237.3|11252.3|11237.3|11252.3|11237.3|11252.3|11237.3|6
1641262500000|2022-01-04 02:15:00|11252.5|11237.5|11252|11237|11252.8|11237.8|11251.8|11236.8|1
1641262510000|2022-01-04 02:15:10|11252.3|11237.3|11253.3|11238.3|11253.3|11238.3|11252.3|11237.3|0
1641262520000|2022-01-04 02:15:20|11252.7|11237.7|11252.3|11237.3|11252.7|11237.7|11252.3|11237.3|0
1641262530000|2022-01-04 02:15:30|11252.8|11237.8|11252.8|11237.8|11252.8|11237.8|11252.8|11237.8|0
1641262540000|2022-01-04 02:15:40|11253|11238|11253.3|11238.3|11253.3|11238.3|11253|11238|0
1641262550000|2022-01-04 02:15:50|11252.4|11237.4|11253.1|11238.1|11253.1|11238.1|11252.3|11237.3|1
1641262560000|2022-01-04 02:16:00|11253.8|11238.8|11253.8|11238.8|11253.8|11238.8|11253.3|11238.3|0
1641262570000|2022-01-04 02:16:10|11254.3|11239.3|11252|11237|11254.3|11239.3|11252|11237|1
1641262590000|2022-01-04 02:16:30|11252.4|11237.4|11256.4|11241.4|11256.9|11241.9|11252.4|11237.4|16
1641262600000|2022-01-04 02:16:40|11256.9|11241.9|11257.4|11242.4|11257.4|11242.4|11256.9|11241.9|0
1641262610000|2022-01-04 02:16:50|11255.4|11240.4|11256.7|11241.7|11256.7|11241.7|11255.4|11240.4|1
1641262620000|2022-01-04 02:17:00|11256.9|11241.9|11255.2|11240.2|11256.9|11241.9|11255.2|11240.2|0
1641262630000|2022-01-04 02:17:10|11256.2|11241.2|11256.4|11241.4|11256.9|11241.9|11256.2|11241.2|0
1641262640000|2022-01-04 02:17:20|11256.7|11241.7|11257.2|11242.2|11257.2|11242.2|11256.7|11241.7|0
1641262650000|2022-01-04 02:17:30|11257.4|11242.4|11257.4|11242.4|11257.4|11242.4|11257.4|11242.4|0
1641262660000|2022-01-04 02:17:40|11257.7|11242.7|11256.1|11241.1|11257.9|11242.9|11256.1|11241.1|1
1641262670000|2022-01-04 02:17:50|11255.7|11240.7|11255.7|11240.7|11255.7|11240.7|11255.7|11240.7|0
1641262680000|2022-01-04 02:18:00|11255.6|11240.6|11256.6|11241.6|11256.6|11241.6|11255.6|11240.6|1
1641262690000|2022-01-04 02:18:10|11256.9|11241.9|11257.1|11242.1|11257.1|11242.1|11256.9|11241.9|0
1641262710000|2022-01-04 02:18:30|11255.5|11240.5|11256.1|11241.1|11256.1|11241.1|11255.5|11240.5|0
1641262720000|2022-01-04 02:18:40|11257.6|11242.6|11255.1|11240.1|11257.6|11242.6|11255.1|11240.1|0
1641262730000|2022-01-04 02:18:50|11255.4|11240.4|11256.9|11241.9|11256.9|11241.9|11255.4|11240.4|1
1641262740000|2022-01-04 02:19:00|11257.9|11242.9|11256.9|11241.9|11257.9|11242.9|11256.6|11241.6|0
1641262750000|2022-01-04 02:19:10|11256.6|11241.6|11256.9|11241.9|11256.9|11241.9|11256.6|11241.6|0
1641262770000|2022-01-04 02:19:30|11256.6|11241.6|11256.9|11241.9|11257.4|11242.4|11256.4|11241.4|0
1641262780000|2022-01-04 02:19:40|11256.6|11241.6|11256.9|11241.9|11256.9|11241.9|11256.6|11241.6|0
1641262790000|2022-01-04 02:19:50|11256.6|11241.6|11259.4|11244.4|11259.4|11244.4|11256.6|11241.6|1
1641262800000|2022-01-04 02:20:00|11260.4|11245.4|11260.4|11245.4|11260.4|11245.4|11260.4|11245.4|1
1641262810000|2022-01-04 02:20:10|11260.9|11245.9|11257.9|11242.9|11260.9|11245.9|11257.9|11242.9|1
1641262850000|2022-01-04 02:20:50|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|1
1641262870000|2022-01-04 02:21:10|11257.9|11242.9|11257.7|11242.7|11257.9|11242.9|11257.7|11242.7|0
1641262880000|2022-01-04 02:21:20|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|11258.2|11243.2|0
1641262900000|2022-01-04 02:21:40|11256.7|11241.7|11257.2|11242.2|11257.2|11242.2|11256.7|11241.7|0
1641262910000|2022-01-04 02:21:50|11260.6|11245.6|11263.5|11248.5|11263.5|11248.5|11260.6|11245.6|2
1641262920000|2022-01-04 02:22:00|11263.2|11248.2|11261.7|11246.7|11266|11251|11261.7|11246.7|1
1641262950000|2022-01-04 02:22:30|11260.6|11245.6|11261.7|11246.7|11261.7|11246.7|11260.6|11245.6|1
1641263030000|2022-01-04 02:23:50|11262.4|11247.4|11262.4|11247.4|11262.4|11247.4|11262.4|11247.4|1
1641263060000|2022-01-04 02:24:20|11262.7|11247.7|11262.2|11247.2|11262.9|11247.9|11261.9|11246.9|0
1641263070000|2022-01-04 02:24:30|11262.4|11247.4|11263.4|11248.4|11263.4|11248.4|11262.4|11247.4|0
1641263090000|2022-01-04 02:24:50|11264.4|11249.4|11264.9|11249.9|11264.9|11249.9|11264.4|11249.4|1
1641263150000|2022-01-04 02:25:50|11264.4|11249.4|11264.4|11249.4|11264.4|11249.4|11264.4|11249.4|0
1641263160000|2022-01-04 02:26:00|11265.7|11250.7|11264.2|11249.2|11265.7|11250.7|11264.2|11249.2|2
1641263200000|2022-01-04 02:26:40|11262|11247|11259.5|11244.5|11262|11247|11259.5|11244.5|1
1641263210000|2022-01-04 02:26:50|11261.1|11246.1|11261.1|11246.1|11261.1|11246.1|11261.1|11246.1|2
1641263220000|2022-01-04 02:27:00|11262|11247|11259.5|11244.5|11262|11247|11259.5|11244.5|1
1641263330000|2022-01-04 02:28:50|||||||||1
1641263350000|2022-01-04 02:29:10|11259.8|11244.8|11260|11245|11260|11245|11259.8|11244.8|0
1641263450000|2022-01-04 02:30:50|11260.3|11245.3|11260.5|11245.5|11260.5|11245.5|11260.3|11245.3|0
1641263730000|2022-01-04 02:35:30|11260|11245|11260|11245|11260|11245|11260|11245|1
1641264200000|2022-01-04 02:43:20|11260.2|11245.2|11260.5|11245.5|11260.5|11245.5|11260.2|11245.2|0
1641264260000|2022-01-04 02:44:20|11260.2|11245.2|11260|11245|11260.2|11245.2|11260|11245|3
1641264300000|2022-01-04 02:45:00|||||||||1
1641264430000|2022-01-04 02:47:10|||||||||2
1641264460000|2022-01-04 02:47:40|11259.5|11244.5|11259.5|11244.5|11259.5|11244.5|11259.5|11244.5|0
1641264510000|2022-01-04 02:48:30|11259.4|11244.4|11259.4|11244.4|11259.4|11244.4|11259.4|11244.4|0
1641264520000|2022-01-04 02:48:40|11257.9|11242.9|11257.9|11242.9|11257.9|11242.9|11257.9|11242.9|0
1641264570000|2022-01-04 02:49:30|11257.7|11242.7|11256|11241|11258|11243|11256|11241|8
1641264590000|2022-01-04 02:49:50|11256.5|11241.5|11256.8|11241.8|11256.8|11241.8|11256.5|11241.5|0
1641264600000|2022-01-04 02:50:00|11257|11242|11259.5|11244.5|11259.5|11244.5|11257|11242|0
1641264610000|2022-01-04 02:50:10|11258.4|11243.4|11257.5|11242.5|11258.4|11243.4|11257.5|11242.5|0
1641264730000|2022-01-04 02:52:10|11257|11242|11257|11242|11257|11242|11257|11242|0
1641264810000|2022-01-04 02:53:30|11260.9|11235.9|11260|11235|11260.9|11235.9|11260|11235|0
1641264870000|2022-01-04 02:54:30|11256|11241|11256|11241|11256|11241|11256|11241|3
1641264930000|2022-01-04 02:55:30|11259|11234|11259|11234|11259|11234|11259|11234|0
1641265020000|2022-01-04 02:57:00|11259.5|11234.5|11258|11233|11260|11235|11258|11233|0
1641265030000|2022-01-04 02:57:10|11258.5|11233.5|11258.5|11233.5|11258.5|11233.5|11258.5|11233.5|0
1641265040000|2022-01-04 02:57:20|11257|11242|11257|11242|11259|11244|11257|11242|0
1641265050000|2022-01-04 02:57:30|11258.5|11233.5|11258|11233|11263.7|11233.5|11258|11226.2|0
1641265070000|2022-01-04 02:57:50|11258.5|11233.5|11258.5|11233.5|11258.5|11233.5|11258.5|11233.5|0
1641265210000|2022-01-04 03:00:10|11258.2|11233.2|11258.2|11233.2|11258.2|11233.2|11258.2|11233.2|0
1641265250000|2022-01-04 03:00:50|11257.7|11232.7|11257.7|11232.7|11257.7|11232.7|11257.7|11232.7|0
1641265260000|2022-01-04 03:01:00|11258.2|11233.2|11258.2|11233.2|11258.2|11233.2|11258.2|11233.2|0
1641265270000|2022-01-04 03:01:10|11257.2|11232.2|11257.2|11232.2|11257.2|11232.2|11257.2|11232.2|0
1641265330000|2022-01-04 03:02:10|11257.1|11232.1|11257.1|11232.1|11257.1|11232.1|11257.1|11232.1|0
1641265450000|2022-01-04 03:04:10|11257.6|11232.6|11257.6|11232.6|11257.6|11232.6|11257.6|11232.6|0
1641265800000|2022-01-04 03:10:00|11257.1|11232.1|11256.6|11231.6|11257.1|11232.1|11256.6|11231.6|0
1641266000000|2022-01-04 03:13:20|11259.9|11222.4|11260.4|11222.9|11260.4|11222.9|11259.9|11222.4|0
1641266200000|2022-01-04 03:16:40|11251.9|11226.9|11251.9|11226.9|11251.9|11226.9|11251.9|11226.9|0
1641266280000|2022-01-04 03:18:00|11252.4|11227.4|11252.4|11227.4|11252.4|11227.4|11252.4|11227.4|0
1641266290000|2022-01-04 03:18:10|11252.2|11227.2|11251.9|11226.9|11252.2|11227.2|11251.9|11226.9|0
1641266670000|2022-01-04 03:24:30|11251.4|11226.4|11251.4|11226.4|11251.4|11226.4|11251.4|11226.4|0
1641266720000|2022-01-04 03:25:20|11251.9|11226.9|11251.9|11226.9|11251.9|11226.9|11251.9|11226.9|0
1641266740000|2022-01-04 03:25:40|11239.4|11224.4|11239.4|11224.4|11239.4|11224.4|11239.4|11224.4|0
1641266840000|2022-01-04 03:27:20|||||||||1
1641267010000|2022-01-04 03:30:10|11238.9|11223.9|11239.3|11224.3|11239.3|11224.3|11238.6|11223.6|0
1641267120000|2022-01-04 03:32:00|11239.6|11224.6|11239.4|11224.4|11239.6|11224.6|11239.4|11224.4|0
1641267170000|2022-01-04 03:32:50|11239.3|11224.3|11239.3|11224.3|11239.3|11224.3|11239.3|11224.3|0
1641267770000|2022-01-04 03:42:50|11239.8|11224.8|11239.8|11224.8|11239.8|11224.8|11239.8|11224.8|2
1641267800000|2022-01-04 03:43:20|11239.3|11224.3|11239.3|11224.3|11239.3|11224.3|11239.3|11224.3|2
1641267810000|2022-01-04 03:43:30|||||||||1
1641267820000|2022-01-04 03:43:40|11239.8|11224.8|11239.8|11224.8|11239.8|11224.8|11239.8|11224.8|0
1641267840000|2022-01-04 03:44:00|11239.6|11224.6|11239.9|11224.9|11240.4|11225.4|11239.6|11224.6|1
1641268240000|2022-01-04 03:50:40|11240.1|11225.1|11240.9|11225.9|11240.9|11225.9|11240.1|11225.1|3
1641268250000|2022-01-04 03:50:50|||||||||1
1641268300000|2022-01-04 03:51:40|11242.2|11227.2|11242.4|11227.4|11242.4|11227.4|11242.2|11227.2|1
1641268310000|2022-01-04 03:51:50|11243.6|11228.6|11243.9|11228.9|11244.7|11229.7|11243.6|11228.6|2
1641268350000|2022-01-04 03:52:30|11244.2|11229.2|11244.4|11229.4|11244.4|11229.4|11244.2|11229.2|0
1641268380000|2022-01-04 03:53:00|11250.6|11235.6|11250.6|11235.6|11250.6|11235.6|11250.1|11235.1|1
1641268390000|2022-01-04 03:53:10|11251.1|11236.1|11251.1|11236.1|11251.1|11236.1|11251.1|11236.1|0
1641268400000|2022-01-04 03:53:20|11250.6|11235.6|11250.6|11235.6|11250.6|11235.6|11250.6|11235.6|0
1641268420000|2022-01-04 03:53:40|11250.1|11235.1|11249.6|11234.6|11250.1|11235.1|11249.6|11234.6|0
1641268660000|2022-01-04 03:57:40|11249.8|11234.8|11249.8|11234.8|11249.8|11234.8|11249.8|11234.8|0
1641268680000|2022-01-04 03:58:00|11249.3|11234.3|11248.8|11233.8|11249.3|11234.3|11248.8|11233.8|0
1641268710000|2022-01-04 03:58:30|11247|11232|11246.1|11231.1|11247|11232|11246.1|11231.1|0
1641268840000|2022-01-04 04:00:40|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|11243.4|11228.4|4
1641269190000|2022-01-04 04:06:30|11243.3|11228.3|11243.3|11228.3|11243.3|11228.3|11243.3|11228.3|0
1641269860000|2022-01-04 04:17:40|11243.8|11228.8|11243.8|11228.8|11243.8|11228.8|11243.8|11228.8|0
1641270850000|2022-01-04 04:34:10|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|0
1641272430000|2022-01-04 05:00:30|11244.7|11229.7|11244.7|11229.7|11244.7|11229.7|11244.7|11229.7|0
1641272450000|2022-01-04 05:00:50|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|11243.7|11228.7|0
1641272460000|2022-01-04 05:01:00|||||||||1
1641273240000|2022-01-04 05:14:00|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|11244.2|11229.2|0
1641273760000|2022-01-04 05:22:40|11245.2|11230.2|11245.7|11230.7|11245.7|11230.7|11245.2|11230.2|0
1641273770000|2022-01-04 05:22:50|11245.4|11230.4|11244.7|11229.7|11245.4|11230.4|11244.2|11229.2|0
1641273920000|2022-01-04 05:25:20|11244.9|11229.9|11245.2|11230.2|11245.2|11230.2|11244.9|11229.9|0
1641274020000|2022-01-04 05:27:00|11245.1|11230.1|11245.1|11230.1|11245.1|11230.1|11245.1|11230.1|0
1641274120000|2022-01-04 05:28:40|11248.7|11233.7|11254|11239|11254|11239|11248.7|11233.7|0
1641274130000|2022-01-04 05:28:50|11257.1|11242.1|11257.1|11242.1|11257.1|11242.1|11257.1|11242.1|1
1641274140000|2022-01-04 05:29:00|11259.3|11244.3|11259.5|11234.5|11261.1|11246.1|11259.3|11234.5|4
1641274150000|2022-01-04 05:29:10|11258.4|11233.4|11258.4|11233.4|11258.4|11233.4|11258.4|11233.4|0
1641274170000|2022-01-04 05:29:30|11264.1|11226.6|11264.1|11226.6|11264.1|11226.6|11264.1|11226.6|0
1641274390000|2022-01-04 05:33:10|11258.1|11233.1|11258.1|11233.1|11258.1|11233.1|11258.1|11233.1|1
1641274420000|2022-01-04 05:33:40|11263.1|11225.6|11262.2|11224.7|11263.1|11225.6|11262.2|11224.7|0
1641274450000|2022-01-04 05:34:10|11262.7|11225.2|11262.7|11225.2|11263.2|11225.7|11262.7|11225.2|0
1641274510000|2022-01-04 05:35:10|11262.6|11225.1|11262.6|11225.1|11262.6|11225.1|11262.6|11225.1|0
1641274750000|2022-01-04 05:39:10|11262.4|11224.9|11262.4|11224.9|11262.4|11224.9|11262.4|11224.9|0
1641274980000|2022-01-04 05:43:00|11262.8|11225.3|11263.4|11225.9|11263.4|11225.9|11262.8|11225.3|2
1641275330000|2022-01-04 05:48:50|11263.6|11226.1|11262.9|11225.4|11263.6|11226.1|11262.6|11225.1|0
1641275340000|2022-01-04 05:49:00|11263.1|11225.6|11256.9|11241.9|11263.1|11241.9|11256.9|11225.6|0
1641275360000|2022-01-04 05:49:20|11260.8|11235.8|11259.9|11234.9|11260.8|11235.8|11259.9|11234.9|0
1641275370000|2022-01-04 05:49:30|11263.1|11225.6|11262.6|11225.1|11263.1|11225.6|11262.6|11225.1|0
1641275510000|2022-01-04 05:51:50|11263.1|11225.6|11262.1|11224.6|11263.1|11225.6|11261.6|11224.1|0
1641275570000|2022-01-04 05:52:50|11261.8|11224.3|11261.8|11224.3|11261.8|11224.3|11261.8|11224.3|0
1641276480000|2022-01-04 06:08:00|11261.5|11224|11261.1|11223.6|11261.6|11224.1|11261.1|11223.6|0
1641276670000|2022-01-04 06:11:10|11255.1|11230.1|11255.3|11230.3|11255.3|11230.3|11255.1|11230.1|0
1641276730000|2022-01-04 06:12:10|11255.8|11230.8|11255.8|11230.8|11255.8|11230.8|11255.8|11230.8|0
1641277030000|2022-01-04 06:17:10|11256.1|11231.1|11256.3|11231.3|11256.3|11231.3|11256.1|11231.1|0
1641277050000|2022-01-04 06:17:30|11256|11231|11256.3|11231.3|11256.3|11231.3|11256|11231|0
1641277070000|2022-01-04 06:17:50|11257.1|11232.1|11257|11232|11257.3|11232.3|11257|11232|0
1641277090000|2022-01-04 06:18:10|11256.8|11231.8|11256.8|11231.8|11256.8|11231.8|11256.8|11231.8|0
1641277150000|2022-01-04 06:19:10|11256.5|11231.5|11256.5|11231.5|11256.5|11231.5|11256.5|11231.5|0
1641277610000|2022-01-04 06:26:50|11256.3|11231.3|11256.5|11231.5|11256.5|11231.5|11256.3|11231.3|0
1641277890000|2022-01-04 06:31:30|11257.3|11232.3|11256.8|11231.8|11257.3|11232.3|11256.8|11231.8|0
1641278110000|2022-01-04 06:35:10|11251|11236|11251|11236|11251|11236|11251|11236|0
1641278300000|2022-01-04 06:38:20|11251.4|11236.4|11257.8|11232.8|11257.8|11236.4|11251.4|11232.8|1
1641278320000|2022-01-04 06:38:40|11257.5|11232.5|11258.8|11233.8|11258.8|11238.3|11252.8|11232.3|0
1641278330000|2022-01-04 06:38:50|11253.5|11238.5|11258.8|11233.8|11258.8|11238.5|11253.5|11233.8|0
1641278790000|2022-01-04 06:46:30|11253.3|11238.3|11253.3|11238.3|11253.3|11238.3|11253.3|11238.3|0
1641279010000|2022-01-04 06:50:10|11253.9|11238.9|11254.7|11239.7|11254.7|11239.7|11253.9|11238.9|0
1641279060000|2022-01-04 06:51:00|11256.8|11241.8|11257.3|11242.3|11257.3|11242.3|11256.8|11241.8|1
1641279130000|2022-01-04 06:52:10|11257.5|11242.5|11257.8|11242.8|11257.8|11242.8|11257.5|11242.5|0
1641279140000|2022-01-04 06:52:20|11258.3|11243.3|11259.8|11244.8|11259.8|11244.8|11258.3|11243.3|0
1641279180000|2022-01-04 06:53:00|11260.3|11245.3|11262.4|11247.4|11262.4|11247.4|11260.3|11245.3|3
1641279230000|2022-01-04 06:53:50|11262.7|11247.7|11262.7|11247.7|11262.7|11247.7|11262.7|11247.7|0
1641279240000|2022-01-04 06:54:00|11262.4|11247.4|11262.7|11247.7|11262.7|11247.7|11262.4|11247.4|0
1641279250000|2022-01-04 06:54:10|11262.4|11247.4|11262.4|11247.4|11262.7|11247.7|11262.4|11247.4|0
1641279260000|2022-01-04 06:54:20|11262.7|11247.7|11262.7|11247.7|11262.7|11247.7|11262.7|11247.7|0
1641279270000|2022-01-04 06:54:30|||||||||1
1641279280000|2022-01-04 06:54:40|11263.4|11248.4|11263.2|11248.2|11263.4|11248.4|11263.2|11248.2|1
1641279310000|2022-01-04 06:55:10|11262.7|11247.7|11262.7|11247.7|11262.7|11247.7|11262.7|11247.7|0
1641279330000|2022-01-04 06:55:30|11262.5|11247.5|11262.5|11247.5|11262.5|11247.5|11262.5|11247.5|0
1641279350000|2022-01-04 06:55:50|11261.9|11236.9|11261.9|11236.9|11261.9|11236.9|11261.9|11236.9|2
1641279360000|2022-01-04 06:56:00|11257.7|11242.7|11257.7|11242.7|11257.7|11242.7|11257.7|11242.7|0
1641279370000|2022-01-04 06:56:10|11258.4|11243.4|11258.4|11243.4|11258.4|11243.4|11258.4|11243.4|0
1641279390000|2022-01-04 06:56:30|11257.6|11242.6|11257.6|11242.6|11257.6|11242.6|11257.6|11242.6|0
1641279420000|2022-01-04 06:57:00|11258.1|11243.1|11258.1|11243.1|11258.1|11243.1|11258.1|11243.1|0
1641279460000|2022-01-04 06:57:40|11260.2|11245.2|11261.7|11246.7|11261.7|11246.7|11260.2|11245.2|0
1641279530000|2022-01-04 06:58:50|11260.5|11245.5|11261|11246|11261|11246|11260.5|11245.5|1
1641279560000|2022-01-04 06:59:20|11260.7|11245.7|11260.5|11245.5|11260.7|11245.7|11260.5|11245.5|0
1641279570000|2022-01-04 06:59:30|11248|11233|11247.5|11232.5|11248|11233|11247.5|11232.5|1
1641279590000|2022-01-04 06:59:50|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|1
1641279600000|2022-01-04 07:00:00|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|11246.7|11231.7|0
1641279790000|2022-01-04 07:03:10|11249|11234|11249.2|11234.2|11249.2|11234.2|11249|11234|0
1641279810000|2022-01-04 07:03:30|11249.5|11234.5|11246.5|11231.5|11249.5|11234.5|11246|11231|0
1641279820000|2022-01-04 07:03:40|11247.4|11232.4|11254.1|11229.1|11254.1|11232.4|11247.4|11229.1|1
1641279830000|2022-01-04 07:03:50|11253.6|11228.6|11253.6|11228.6|11253.6|11228.6|11253.6|11228.6|1
1641279840000|2022-01-04 07:04:00|11249.1|11234.1|11249.1|11234.1|11249.1|11234.1|11249.1|11234.1|0
1641279850000|2022-01-04 07:04:10|11249.6|11234.6|11250.6|11235.6|11250.6|11235.6|11249.6|11234.6|0
1641279860000|2022-01-04 07:04:20|11251.6|11236.6|11251.1|11236.1|11251.6|11236.6|11251.1|11236.1|0
1641279880000|2022-01-04 07:04:40|11249.7|11234.7|11249.6|11234.6|11249.7|11234.7|11248.3|11233.3|0
1641279900000|2022-01-04 07:05:00|11250.1|11235.1|11250.1|11235.1|11250.1|11235.1|11250.1|11235.1|0
1641279960000|2022-01-04 07:06:00|11249.1|11234.1|11250.1|11235.1|11250.1|11235.1|11249.1|11234.1|0
1641280020000|2022-01-04 07:07:00|11248.1|11233.1|11249.6|11234.6|11249.6|11234.6|11248.1|11233.1|0
1641280030000|2022-01-04 07:07:10|11249.3|11234.3|11248.3|11233.3|11249.3|11234.3|11248.3|11233.3|0
1641280080000|2022-01-04 07:08:00|11246.4|11231.4|11245.5|11230.5|11247|11232|11245.5|11230.5|0
1641280120000|2022-01-04 07:08:40|11245.2|11230.2|11244.5|11229.5|11245.2|11230.2|11244.5|11229.5|0
1641280140000|2022-01-04 07:09:00|11244.3|11229.3|11245|11230|11245|11230|11243.5|11228.5|0
1641280200000|2022-01-04 07:10:00|11243.5|11228.5|11245.1|11230.1|11245.1|11230.1|11243.5|11228.5|0
1641280210000|2022-01-04 07:10:10|11245.5|11230.5|11245.5|11230.5|11245.5|11230.5|11245.5|11230.5|0
1641280260000|2022-01-04 07:11:00|11244.7|11229.7|11245|11230|11245|11230|11244.7|11229.7|0
1641280300000|2022-01-04 07:11:40|11244.2|11229.2|11243.2|11228.2|11244.2|11229.2|11243.2|11228.2|1
1641280320000|2022-01-04 07:12:00|11242.8|11227.8|11241.8|11226.8|11242.8|11227.8|11241.2|11226.2|0
1641280380000|2022-01-04 07:13:00|11242.9|11227.9|11243.3|11228.3|11244.4|11229.4|11242.9|11227.9|0
1641280390000|2022-01-04 07:13:10|11243.5|11228.5|11243.5|11228.5|11243.5|11228.5|11243.5|11228.5|0
1641280410000|2022-01-04 07:13:30|11243|11228|11243|11228|11243|11228|11243|11228|0
1641280430000|2022-01-04 07:13:50|11247.5|11232.5|11247.5|11232.5|11247.5|11232.5|11247.5|11232.5|0
1641280440000|2022-01-04 07:14:00|11247.3|11232.3|11250.1|11235.1|11250.4|11235.4|11246.8|11231.8|1
1641280450000|2022-01-04 07:14:10|11250.4|11235.4|11250.7|11235.7|11250.7|11235.7|11250.4|11235.4|0
1641280500000|2022-01-04 07:15:00|11250.9|11235.9|11250.9|11235.9|11250.9|11235.9|11250.9|11235.9|0
1641280550000|2022-01-04 07:15:50|11251.5|11236.5|11251.2|11236.2|11251.5|11236.5|11251.2|11236.2|0
1641280560000|2022-01-04 07:16:00|11251.5|11236.5|11251|11236|11251.5|11236.5|11250.9|11235.9|0
1641280590000|2022-01-04 07:16:30|11250.4|11235.4|11250.4|11235.4|11250.4|11235.4|11250.4|11235.4|0
1641280620000|2022-01-04 07:17:00|11249.3|11234.3|11251.2|11236.2|11251.2|11236.2|11248.9|11233.9|0
1641280680000|2022-01-04 07:18:00|11249.4|11234.4|11249.4|11234.4|11249.4|11234.4|11249.2|11234.2|0
1641280690000|2022-01-04 07:18:10|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|11249.9|11234.9|0
1641280700000|2022-01-04 07:18:20|11250.2|11235.2|11250.2|11235.2|11250.2|11235.2|11250.2|11235.2|0
1641280740000|2022-01-04 07:19:00|11250.4|11235.4|11251.4|11236.4|11252.2|11237.2|11250.4|11235.4|0
1641280750000|2022-01-04 07:19:10|11253.2|11238.2|11250.9|11235.9|11254.5|11239.5|11250.9|11235.9|2
1641280760000|2022-01-04 07:19:20|11250.7|11235.7|11250.7|11235.7|11250.7|11235.7|11250.7|11235.7|0
1641280780000|2022-01-04 07:19:40|11250.4|11235.4|11250.2|11235.2|11250.4|11235.4|11250.2|11235.2|0
1641280790000|2022-01-04 07:19:50|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|11247.7|11232.7|1
1641280900000|2022-01-04 07:21:40|11248.8|11233.8|11251.5|11236.5|11254|11239|11248.8|11233.8|1
1641280910000|2022-01-04 07:21:50|11251.2|11236.2|11252.8|11237.8|11255.2|11240.2|11250.7|11235.7|3
1641280920000|2022-01-04 07:22:00|11253.2|11238.2|11249.9|11234.9|11254.6|11239.6|11249.9|11234.9|0
1641280940000|2022-01-04 07:22:20|11250.4|11235.4|11251.5|11236.5|11251.5|11236.5|11250.4|11235.4|4
1641280950000|2022-01-04 07:22:30|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|0
1641280980000|2022-01-04 07:23:00|11250.4|11235.4|11250.1|11235.1|11250.4|11235.4|11250.1|11235.1|0
1641280990000|2022-01-04 07:23:10|11251|11236|11251|11236|11251|11236|11251|11236|0
1641281160000|2022-01-04 07:26:00|11251.2|11236.2|11251|11236|11253.2|11238.2|11251|11236|0
1641281190000|2022-01-04 07:26:30|11251.8|11236.8|11252.2|11237.2|11252.2|11237.2|11251.8|11236.8|0
1641281220000|2022-01-04 07:27:00|11252.5|11237.5|11253.5|11238.5|11253.5|11238.5|11252.5|11237.5|0
1641281280000|2022-01-04 07:28:00|11254|11239|11254|11239|11254|11239|11254|11239|0
1641281340000|2022-01-04 07:29:00|11252.4|11237.4|11249.7|11234.7|11252.4|11237.4|11248.5|11233.5|2
1641281360000|2022-01-04 07:29:20|11252|11237|11254.5|11239.5|11254.5|11239.5|11252|11237|1
1641281380000|2022-01-04 07:29:40|11252.6|11237.6|11251|11236|11252.6|11237.6|11251|11236|8
1641281390000|2022-01-04 07:29:50|11250.7|11235.7|11250.5|11235.5|11250.7|11235.7|11250.5|11235.5|0
1641281410000|2022-01-04 07:30:10|11250.2|11235.2|11250.2|11235.2|11250.2|11235.2|11250.2|11235.2|0
1641281470000|2022-01-04 07:31:10|11251|11236|11251|11236|11251|11236|11251|11236|0
1641281670000|2022-01-04 07:34:30|11249.6|11234.6|11248.5|11233.5|11249.6|11234.6|11248.5|11233.5|0
1641281680000|2022-01-04 07:34:40|11248.2|11233.2|11248.2|11233.2|11248.2|11233.2|11248.2|11233.2|0
1641281820000|2022-01-04 07:37:00|11251|11236|11250.4|11235.4|11251|11236|11250.4|11235.4|0
1641281830000|2022-01-04 07:37:10|11250.2|11235.2|11250.2|11235.2|11250.2|11235.2|11250.2|11235.2|0
1641281880000|2022-01-04 07:38:00|11251|11236|11251.5|11236.5|11251.5|11236.5|11251|11236|0
1641281940000|2022-01-04 07:39:00|11250.9|11235.9|11251.4|11236.4|11251.4|11236.4|11249.9|11234.9|0
1641281950000|2022-01-04 07:39:10|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|11251.2|11236.2|0
1641281970000|2022-01-04 07:39:30|11251.5|11236.5|11251.7|11236.7|11251.7|11236.7|11251.5|11236.5|0
1641281990000|2022-01-04 07:39:50|11252|11237|11252.4|11237.4|11252.4|11237.4|11252|11237|0
1641282000000|2022-01-04 07:40:00|11252.2|11237.2|11252.2|11237.2|11252.2|11237.2|11251.4|11236.4|0
1641282060000|2022-01-04 07:41:00|11252.5|11237.5|11253|11238|11253|11238|11251.9|11236.9|0
1641282120000|2022-01-04 07:42:00|11251.5|11236.5|11252|11237|11252|11237|11251.5|11236.5|0
1641282180000|2022-01-04 07:43:00|11251.4|11236.4|11251.7|11236.7|11251.7|11236.7|11251.4|11236.4|0
1641282200000|2022-01-04 07:43:20|11252.5|11237.5|11252.5|11237.5|11252.5|11237.5|11252.5|11237.5|0
1641282240000|2022-01-04 07:44:00|11251.9|11236.9|11253|11238|11253|11238|11251.9|11236.9|0
1641282250000|2022-01-04 07:44:10|11252.2|11237.2|11252.5|11237.5|11252.9|11237.9|11252.2|11237.2|0
1641282260000|2022-01-04 07:44:20|11253.2|11238.2|11252.7|11237.7|11253.2|11238.2|11252.7|11237.7|1
1641282300000|2022-01-04 07:45:00|11252.2|11237.2|11252.9|11237.9|11253|11238|11252.2|11237.2|0
1641282310000|2022-01-04 07:45:10|11253.9|11238.9|11254.4|11239.4|11254.4|11239.4|11253.9|11238.9|0
1641282320000|2022-01-04 07:45:20|11259|11244|11258.5|11243.5|11259|11244|11258.5|11243.5|2
1641282330000|2022-01-04 07:45:30|11256|11241|11256|11241|11256|11241|11256|11241|0
1641282340000|2022-01-04 07:45:40|11257.8|11242.8|11257.8|11242.8|11257.8|11242.8|11257.8|11242.8|2
1641282350000|2022-01-04 07:45:50|11258|11243|11258|11243|11258|11243|11258|11243|0
1641282360000|2022-01-04 07:46:00|11260|11245|11260|11245|11260|11245|11260|11245|0
1641282390000|2022-01-04 07:46:30|11259.2|11244.2|11258.3|11243.3|11259.2|11244.2|11258.3|11243.3|0
1641282420000|2022-01-04 07:47:00|11258.2|11243.2|11257.2|11242.2|11258.2|11243.2|11256.5|11241.5|0
1641282480000|2022-01-04 07:48:00|11255.7|11240.7|11259.2|11244.2|11259.2|11244.2|11255.7|11240.7|0
1641282490000|2022-01-04 07:48:10|11259|11244|11258.7|11243.7|11259|11244|11258.7|11243.7|0
1641282540000|2022-01-04 07:49:00|11258.5|11243.5|11259.2|11244.2|11259.5|11244.5|11258.5|11243.5|0
1641282600000|2022-01-04 07:50:00|11259.5|11244.5|11262|11247|11262|11247|11259.5|11244.5|2
1641282660000|2022-01-04 07:51:00|11262.3|11247.3|11262.5|11247.5|11263|11248|11262.3|11247.3|0
1641282710000|2022-01-04 07:51:50|11262.8|11247.8|11263|11248|11263|11248|11262.8|11247.8|0
1641282720000|2022-01-04 07:52:00|11263.3|11248.3|11263.5|11248.5|11263.5|11248.5|11263.3|11248.3|0
1641282730000|2022-01-04 07:52:10|11265.3|11250.3|11267.1|11252.1|11267.1|11252.1|11265.1|11250.1|1
1641282740000|2022-01-04 07:52:20|11266.2|11251.2|11267.6|11252.6|11267.6|11252.6|11266.2|11251.2|0
1641282750000|2022-01-04 07:52:30|11267.8|11252.8|11267.8|11252.8|11267.8|11252.8|11267.8|11252.8|0
1641282780000|2022-01-04 07:53:00|11267.6|11252.6|11268.1|11253.1|11268.1|11253.1|11267.6|11252.6|0
1641282820000|2022-01-04 07:53:40|11268.4|11253.4|11268.4|11253.4|11268.4|11253.4|11268.4|11253.4|0
1641282840000|2022-01-04 07:54:00|11271.6|11256.6|11273.7|11258.7|11273.7|11258.7|11271.6|11256.6|12
1641282850000|2022-01-04 07:54:10|11274|11259|11274.5|11259.5|11274.5|11259.5|11274|11259|2
1641282860000|2022-01-04 07:54:20|11273.6|11258.6|11273.1|11258.1|11273.6|11258.6|11273.1|11258.1|1
1641282870000|2022-01-04 07:54:30|11272.8|11257.8|11272.8|11257.8|11272.8|11257.8|11272.8|11257.8|0
1641282880000|2022-01-04 07:54:40|11272.6|11257.6|11272.6|11257.6|11272.6|11257.6|11272.6|11257.6|0
1641282890000|2022-01-04 07:54:50|11272.9|11257.9|11275.4|11260.4|11275.4|11260.4|11272.9|11257.9|0
1641282910000|2022-01-04 07:55:10|11275.1|11260.1|11275.1|11260.1|11275.1|11260.1|11275.1|11260.1|0
1641282920000|2022-01-04 07:55:20|11274.2|11259.2|11275|11260|11275|11260|11274.2|11259.2|1
1641282930000|2022-01-04 07:55:30|11276.1|11261.1|11276.1|11261.1|11276.1|11261.1|11276.1|11261.1|0
1641282970000|2022-01-04 07:56:10|11276.8|11261.8|11278.9|11263.9|11281.7|11266.7|11276.8|11261.8|18
1641282990000|2022-01-04 07:56:30|11280.5|11265.5|11282.3|11267.3|11282.3|11267.3|11280.5|11265.5|0
1641283000000|2022-01-04 07:56:40|11280.9|11265.9|11280.9|11265.9|11280.9|11265.9|11280.9|11265.9|0
1641283020000|2022-01-04 07:57:00|11280.1|11265.1|11280.1|11265.1|11280.1|11265.1|11280.1|11265.1|0
1641283030000|2022-01-04 07:57:10|11283.5|11268.5|11280|11265|11283.5|11268.5|11280|11265|1
1641283040000|2022-01-04 07:57:20|11279.6|11264.6|11281.1|11266.1|11281.4|11266.4|11279.6|11264.6|1
1641283120000|2022-01-04 07:58:40|11279.4|11264.4|11278.9|11263.9|11279.4|11264.4|11278.1|11263.1|0
1641283130000|2022-01-04 07:58:50|11279.3|11264.3|11280.2|11265.2|11281.5|11266.5|11279.1|11264.1|2
1641283140000|2022-01-04 07:59:00|11280.7|11265.7|11280.7|11265.7|11280.7|11265.7|11280.7|11265.7|0
1641283150000|2022-01-04 07:59:10|11281|11266|11281|11266|11281|11266|11281|11266|0
1641283160000|2022-01-04 07:59:20|11281.9|11266.9|11281.7|11266.7|11282.7|11267.7|11281.7|11266.7|2
1641283180000|2022-01-04 07:59:40|11280.3|11265.3|11280.3|11265.3|11280.3|11265.3|11280.3|11265.3|0
1641283190000|2022-01-04 07:59:50|11278.6|11263.6|11276|11261|11278.6|11263.6|11276|11261|2
1641283200000|2022-01-04 08:00:00|11278.2|11263.2|11281.5|11266.5|11281.9|11266.9|11278.2|11263.2|3
1641283210000|2022-01-04 08:00:10|11278.9|11263.9|11278.9|11263.9|11278.9|11263.9|11278.9|11263.9|1
1641283220000|2022-01-04 08:00:20|11279.1|11264.1|11282|11267|11282|11267|11279.1|11264.1|1
1641283230000|2022-01-04 08:00:30|11280.2|11265.2|11280.2|11265.2|11280.2|11265.2|11280.2|11265.2|1
1641283240000|2022-01-04 08:00:40|11280.4|11265.4|11277.5|11262.5|11280.4|11265.4|11277.5|11262.5|2
1641283250000|2022-01-04 08:00:50|11276.3|11261.3|11276.3|11261.3|11276.3|11261.3|11276.3|11261.3|0
1641283270000|2022-01-04 08:01:10|11275.5|11260.5|11275.5|11260.5|11275.5|11260.5|11275.5|11260.5|1
1641283280000|2022-01-04 08:01:20|11278.3|11263.3|11278.3|11263.3|11278.3|11263.3|11278.3|11263.3|1
1641283290000|2022-01-04 08:01:30|11278.1|11263.1|11278.1|11263.1|11278.1|11263.1|11278.1|11263.1|0
1641283300000|2022-01-04 08:01:40|11276.5|11261.5|11276.5|11261.5|11276.5|11261.5|11276.5|11261.5|2
1641283340000|2022-01-04 08:02:20|11278|11263|11278|11263|11278|11263|11278|11263|1
1641283350000|2022-01-04 08:02:30|11277.5|11262.5|11277.5|11262.5|11277.5|11262.5|11277.5|11262.5|0
1641283370000|2022-01-04 08:02:50|11277.3|11262.3|11277|11262|11277.3|11262.3|11277|11262|0
1641283420000|2022-01-04 08:03:40|11276.8|11261.8|11274|11259|11276.8|11261.8|11274|11259|1
1641283430000|2022-01-04 08:03:50|11273.8|11258.8|11272.3|11257.3|11273.8|11258.8|11272.3|11257.3|7
1641283440000|2022-01-04 08:04:00|11268.3|11253.3|11269.5|11254.5|11269.5|11254.5|11265.8|11250.8|2
1641283450000|2022-01-04 08:04:10|11269.3|11254.3|11269.3|11254.3|11269.3|11254.3|11269.3|11254.3|0
1641283480000|2022-01-04 08:04:40|11269.5|11254.5|11269.5|11254.5|11269.5|11254.5|11269.5|11254.5|0
1641283500000|2022-01-04 08:05:00|11268.9|11253.9|11266.8|11251.8|11268.9|11253.9|11266.8|11251.8|0
1641283510000|2022-01-04 08:05:10|||||||||1
1641283520000|2022-01-04 08:05:20|11269|11254|11271.5|11256.5|11271.5|11256.5|11269|11254|1
1641283560000|2022-01-04 08:06:00|11271.8|11256.8|11271.8|11256.8|11271.8|11256.8|11271.8|11256.8|0
1641283590000|2022-01-04 08:06:30|11274.3|11259.3|11274.6|11259.6|11274.6|11259.6|11274.3|11259.3|0
1641283610000|2022-01-04 08:06:50|11277.3|11262.3|11277.3|11262.3|11277.3|11262.3|11277.3|11262.3|0
1641283640000|2022-01-04 08:07:20|11277|11262|11275.9|11260.9|11277|11262|11275.9|11260.9|0
1641283650000|2022-01-04 08:07:30|11275|11260|11275|11260|11275|11260|11275|11260|0
1641283680000|2022-01-04 08:08:00|11275.3|11260.3|11275.3|11260.3|11275.3|11260.3|11275.3|11260.3|0
1641283700000|2022-01-04 08:08:20|11275.6|11260.6|11276.5|11261.5|11277.3|11262.3|11275.6|11260.6|0
1641283740000|2022-01-04 08:09:00|11274.3|11259.3|11275.4|11260.4|11275.4|11260.4|11274.3|11259.3|0
1641283750000|2022-01-04 08:09:10|11276.1|11261.1|11276.1|11261.1|11276.1|11261.1|11276.1|11261.1|0
1641283770000|2022-01-04 08:09:30|11276.6|11261.6|11277|11262|11278.1|11263.1|11276.6|11261.6|0
1641283780000|2022-01-04 08:09:40|11276.5|11261.5|11276.5|11261.5|11276.5|11261.5|11276.5|11261.5|0
1641283800000|2022-01-04 08:10:00|11277.6|11262.6|11278.8|11263.8|11278.8|11263.8|11277.6|11262.6|0
1641283830000|2022-01-04 08:10:30|11280.4|11265.4|11283.7|11268.7|11283.7|11268.7|11280.4|11265.4|1
1641283860000|2022-01-04 08:11:00|11284|11269|11284|11269|11284|11269|11284|11269|0
1641283870000|2022-01-04 08:11:10|11284.4|11269.4|11284.4|11269.4|11284.4|11269.4|11284.4|11269.4|0
1641283920000|2022-01-04 08:12:00|11283.9|11268.9|11284.2|11269.2|11284.2|11269.2|11283.9|11268.9|0
1641283930000|2022-01-04 08:12:10|11284.4|11269.4|11284.4|11269.4|11284.4|11269.4|11284.4|11269.4|0
1641283940000|2022-01-04 08:12:20|11286.1|11271.1|11285.9|11270.9|11286.7|11271.7|11285.2|11270.2|5
1641283970000|2022-01-04 08:12:50|11286.2|11271.2|11287.3|11272.3|11287.3|11272.3|11286.2|11271.2|3
1641283980000|2022-01-04 08:13:00|11287.6|11272.6|11287.6|11272.6|11287.6|11272.6|11287.6|11272.6|0
1641284040000|2022-01-04 08:14:00|11287.9|11272.9|11287.9|11272.9|11287.9|11272.9|11287.9|11272.9|0
1641284060000|2022-01-04 08:14:20|11289.2|11274.2|11288.9|11273.9|11289.2|11274.2|11288.6|11273.6|6
1641284100000|2022-01-04 08:15:00|11289.2|11274.2|11289.2|11274.2|11289.2|11274.2|11289.2|11274.2|0
1641284120000|2022-01-04 08:15:20|11289.9|11274.9|11289.4|11274.4|11289.9|11274.9|11289.4|11274.4|3
1641284140000|2022-01-04 08:15:40|11289.2|11274.2|11288.9|11273.9|11289.2|11274.2|11288.9|11273.9|0
1641284160000|2022-01-04 08:16:00|11287.4|11272.4|11285.9|11270.9|11287.4|11272.4|11285.9|11270.9|1
1641284180000|2022-01-04 08:16:20|11287.4|11272.4|11287.4|11272.4|11287.4|11272.4|11287.4|11272.4|1
1641284260000|2022-01-04 08:17:40|11286.1|11271.1|11286.4|11271.4|11286.4|11271.4|11286.1|11271.1|0
1641284290000|2022-01-04 08:18:10|11286.1|11271.1|11286.1|11271.1|11286.1|11271.1|11286.1|11271.1|0
1641284300000|2022-01-04 08:18:20|11288.4|11273.4|11287.1|11272.1|11288.4|11273.4|11287.1|11272.1|3
1641284340000|2022-01-04 08:19:00|11286.6|11271.6|11286.6|11271.6|11286.6|11271.6|11286.6|11271.6|0
1641284440000|2022-01-04 08:20:40|11286.3|11271.3|11286.3|11271.3|11286.3|11271.3|11286.3|11271.3|0
1641284450000|2022-01-04 08:20:50|11286|11271|11286|11271|11286|11271|11286|11271|0
1641284480000|2022-01-04 08:21:20|11286.7|11271.7|11288.6|11273.6|11288.6|11273.6|11286.7|11271.7|4
1641284490000|2022-01-04 08:21:30|11288.1|11273.1|11288.1|11273.1|11288.1|11273.1|11288.1|11273.1|0
1641284500000|2022-01-04 08:21:40|11286.8|11271.8|11287.4|11272.4|11287.4|11272.4|11286.8|11271.8|0
1641284540000|2022-01-04 08:22:20|11287.9|11272.9|11288.1|11273.1|11288.1|11273.1|11287.9|11272.9|0
1641284550000|2022-01-04 08:22:30|11288.4|11273.4|11288.9|11273.9|11288.9|11273.9|11288.4|11273.4|0
1641284600000|2022-01-04 08:23:20|11290.2|11275.2|11293.1|11278.1|11294.2|11279.2|11290.2|11275.2|5
1641284610000|2022-01-04 08:23:30|11292.9|11277.9|11290.9|11275.9|11292.9|11277.9|11290.9|11275.9|0
1641284650000|2022-01-04 08:24:10|11291.4|11276.4|11292.9|11277.9|11292.9|11277.9|11291.4|11276.4|1
1641284660000|2022-01-04 08:24:20|11294.2|11279.2|11293.4|11278.4|11294.2|11279.2|11293.4|11278.4|2
1641284670000|2022-01-04 08:24:30|11290.7|11275.7|11293.5|11278.5|11293.7|11278.7|11290.7|11275.7|0
1641284690000|2022-01-04 08:24:50|11293.2|11278.2|11292.4|11277.4|11293.2|11278.2|11292.4|11277.4|1
1641284720000|2022-01-04 08:25:20|11292.7|11277.7|11294.3|11279.3|11294.3|11279.3|11292.7|11277.7|1
1641284730000|2022-01-04 08:25:30|11294.7|11279.7|11294.7|11279.7|11294.7|11279.7|11294.7|11279.7|0
1641284770000|2022-01-04 08:26:10|11295.4|11280.4|11295.4|11280.4|11295.4|11280.4|11295.4|11280.4|0
1641284780000|2022-01-04 08:26:20|11297.2|11282.2|11297.2|11282.2|11297.2|11282.2|11297.2|11282.2|1
1641284820000|2022-01-04 08:27:00|11296.9|11281.9|11296.9|11281.9|11296.9|11281.9|11296.9|11281.9|0
1641284840000|2022-01-04 08:27:20|11297.2|11282.2|11298.3|11283.3|11298.3|11283.3|11297.2|11282.2|2
1641284870000|2022-01-04 08:27:50|11297.4|11282.4|11297.2|11282.2|11297.4|11282.4|11297.2|11282.2|0
1641284880000|2022-01-04 08:28:00|11296.7|11281.7|11296.3|11281.3|11296.7|11281.7|11296.3|11281.3|0
1641284890000|2022-01-04 08:28:10|11296.7|11281.7|11295|11280|11296.7|11281.7|11295|11280|0
1641284940000|2022-01-04 08:29:00|11296|11281|11296|11281|11296|11281|11296|11281|0
1641284960000|2022-01-04 08:29:20|11297.3|11282.3|11295.5|11280.5|11297.3|11282.3|11295.2|11280.2|2
1641284970000|2022-01-04 08:29:30|11295.3|11280.3|11295.3|11280.3|11295.3|11280.3|11295.3|11280.3|0
1641285000000|2022-01-04 08:30:00|11294.3|11279.3|11294.3|11279.3|11294.3|11279.3|11294.3|11279.3|0
1641285010000|2022-01-04 08:30:10|11294.8|11279.8|11294.8|11279.8|11294.8|11279.8|11294.8|11279.8|0
1641285030000|2022-01-04 08:30:30|11293.5|11278.5|11293.5|11278.5|11293.5|11278.5|11293.5|11278.5|0
1641285040000|2022-01-04 08:30:40|11292.1|11277.1|11288.9|11273.9|11292.1|11277.1|11287.7|11272.7|4
1641285050000|2022-01-04 08:30:50|11288.4|11273.4|11285.5|11270.5|11288.4|11273.4|11285.5|11270.5|0
1641285070000|2022-01-04 08:31:10|11284.9|11269.9|11284.4|11269.4|11284.9|11269.9|11284.4|11269.4|0
1641285080000|2022-01-04 08:31:20|11282.8|11267.8|11285.8|11270.8|11285.8|11270.8|11282.8|11267.8|3
1641285100000|2022-01-04 08:31:40|11286.2|11271.2|11285.7|11270.7|11286.2|11271.2|11285.7|11270.7|0
1641285110000|2022-01-04 08:31:50|11286|11271|11286.2|11271.2|11286.2|11271.2|11286|11271|0
1641285140000|2022-01-04 08:32:20|11286.8|11271.8|11289.7|11274.7|11290.3|11275.3|11286.8|11271.8|1
1641285170000|2022-01-04 08:32:50|11287|11272|11286.7|11271.7|11287|11272|11286.7|11271.7|2
1641285190000|2022-01-04 08:33:10|11288|11273|11283.5|11268.5|11289.9|11274.9|11283.5|11268.5|8
1641285200000|2022-01-04 08:33:20|11284.2|11269.2|11284|11269|11286.7|11271.7|11283.8|11268.8|1
1641285210000|2022-01-04 08:33:30|11279|11264|11277.5|11262.5|11279|11264|11277.5|11262.5|19
1641285220000|2022-01-04 08:33:40|11276.4|11261.4|11274|11259|11276.4|11261.4|11274|11259|4
1641285230000|2022-01-04 08:33:50|11271.9|11256.9|11271.9|11256.9|11271.9|11256.9|11271.9|11256.9|2
1641285240000|2022-01-04 08:34:00|11271.7|11256.7|11271.7|11256.7|11271.7|11256.7|11271.7|11256.7|0
1641285250000|2022-01-04 08:34:10|11271.2|11256.2|11270.7|11255.7|11271.2|11256.2|11270.7|11255.7|0
1641285290000|2022-01-04 08:34:50|11270.9|11255.9|11271.7|11256.7|11271.7|11256.7|11270.4|11255.4|1
1641285300000|2022-01-04 08:35:00|11271.9|11256.9|11271.9|11256.9|11271.9|11256.9|11271.9|11256.9|0
1641285310000|2022-01-04 08:35:10|11272.4|11257.4|11272.4|11257.4|11272.4|11257.4|11272.4|11257.4|5
1641285320000|2022-01-04 08:35:20|11276.9|11261.9|11277.1|11262.1|11277.1|11262.1|11276.6|11261.6|2
1641285330000|2022-01-04 08:35:30|11276.6|11261.6|11274.6|11259.6|11276.6|11261.6|11274.6|11259.6|0
1641285360000|2022-01-04 08:36:00|11274.9|11259.9|11274.9|11259.9|11274.9|11259.9|11274.9|11259.9|0
1641285390000|2022-01-04 08:36:30|11275.7|11260.7|11277.2|11262.2|11277.2|11262.2|11275.7|11260.7|0
1641285400000|2022-01-04 08:36:40|11277.6|11262.6|11277.6|11262.6|11277.6|11262.6|11277.6|11262.6|0
1641285410000|2022-01-04 08:36:50|11276.4|11261.4|11276.7|11261.7|11276.7|11261.7|11276.4|11261.4|0
1641285420000|2022-01-04 08:37:00|11277.1|11262.1|11277.4|11262.4|11277.4|11262.4|11277.1|11262.1|0
1641285480000|2022-01-04 08:38:00|11277.7|11262.7|11277.7|11262.7|11277.7|11262.7|11277.7|11262.7|0
1641285500000|2022-01-04 08:38:20|11278.2|11263.2|11278.2|11263.2|11278.2|11263.2|11278.2|11263.2|0
1641285540000|2022-01-04 08:39:00|11278.7|11263.7|11279.7|11264.7|11279.7|11264.7|11278.7|11263.7|0
1641285550000|2022-01-04 08:39:10|11279.2|11264.2|11279.2|11264.2|11279.2|11264.2|11279.2|11264.2|0
1641285560000|2022-01-04 08:39:20|11280.8|11265.8|11282.4|11267.4|11282.4|11267.4|11280.8|11265.8|4
1641285600000|2022-01-04 08:40:00|11284.2|11269.2|11283.4|11268.4|11284.2|11269.2|11283.4|11268.4|0
1641285610000|2022-01-04 08:40:10|11283|11268|11283|11268|11283|11268|11283|11268|0
1641285640000|2022-01-04 08:40:40|11283.8|11268.8|11283.4|11268.4|11284|11269|11283.4|11268.4|0
1641285660000|2022-01-04 08:41:00|11283|11268|11281.2|11266.2|11285|11270|11280.5|11265.5|2
1641285750000|2022-01-04 08:42:30|11279|11264|11279|11264|11279.2|11264.2|11279|11264|0
1641285760000|2022-01-04 08:42:40|11278.7|11263.7|11271.2|11256.2|11278.7|11263.7|11271.2|11256.2|0
1641285770000|2022-01-04 08:42:50|11274.4|11259.4|11273.4|11258.4|11274.4|11259.4|11272.8|11257.8|0
1641285780000|2022-01-04 08:43:00|11273.6|11258.6|11273.6|11258.6|11273.6|11258.6|11273.6|11258.6|0
1641285790000|2022-01-04 08:43:10|11275.6|11260.6|11274|11259|11275.6|11260.6|11274|11259|0
1641285810000|2022-01-04 08:43:30|11272.6|11257.6|11272.6|11257.6|11272.6|11257.6|11272.6|11257.6|0
1641285840000|2022-01-04 08:44:00|11272.1|11257.1|11272.1|11257.1|11272.1|11257.1|11272.1|11257.1|0
1641285890000|2022-01-04 08:44:50|11271.5|11256.5|11271.5|11256.5|11271.5|11256.5|11271.5|11256.5|0
1641286000000|2022-01-04 08:46:40|11271.8|11256.8|11272.8|11257.8|11273.1|11258.1|11271.8|11256.8|0
1641286020000|2022-01-04 08:47:00|11272.5|11257.5|11273.8|11258.8|11275.3|11260.3|11272.5|11257.5|0
1641286030000|2022-01-04 08:47:10|11274.6|11259.6|11277|11262|11277|11262|11274.6|11259.6|0
1641286080000|2022-01-04 08:48:00|11277.8|11262.8|11277.8|11262.8|11277.8|11262.8|11277.8|11262.8|0
1641286100000|2022-01-04 08:48:20|11278.3|11263.3|11276.8|11261.8|11278.3|11263.3|11276.8|11261.8|0
1641286130000|2022-01-04 08:48:50|11276.5|11261.5|11276.5|11261.5|11276.5|11261.5|11276.5|11261.5|0
1641286140000|2022-01-04 08:49:00|11276|11261|11273.9|11258.9|11276|11261|11273.9|11258.9|0
1641286160000|2022-01-04 08:49:20|11274.7|11259.7|11274.2|11259.2|11274.7|11259.7|11274.2|11259.2|0
1641286200000|2022-01-04 08:50:00|11273.9|11258.9|11274.2|11259.2|11274.2|11259.2|11273.9|11258.9|0
1641286260000|2022-01-04 08:51:00|11273.9|11258.9|11274.4|11259.4|11274.4|11259.4|11273.9|11258.9|0
1641286320000|2022-01-04 08:52:00|11273.9|11258.9|11274.2|11259.2|11274.2|11259.2|11273.9|11258.9|0
1641286380000|2022-01-04 08:53:00|11273.9|11258.9|11274.2|11259.2|11274.2|11259.2|11273.9|11258.9|0
1641286410000|2022-01-04 08:53:30|11274.4|11259.4|11274.4|11259.4|11274.4|11259.4|11274.4|11259.4|0
1641286420000|2022-01-04 08:53:40|11276|11261|11276|11261|11276|11261|11276|11261|0
1641286440000|2022-01-04 08:54:00|11277.3|11262.3|11275.9|11260.9|11277.3|11262.3|11275.9|11260.9|0
1641286450000|2022-01-04 08:54:10|11276.5|11261.5|11275.7|11260.7|11276.5|11261.5|11275.7|11260.7|0
1641286500000|2022-01-04 08:55:00|11274.3|11259.3|11274.2|11259.2|11274.3|11259.3|11273.9|11258.9|0
1641286520000|2022-01-04 08:55:20|11274.4|11259.4|11275.5|11260.5|11275.5|11260.5|11274.4|11259.4|0
1641286530000|2022-01-04 08:55:30|11277|11262|11281|11266|11281|11266|11277|11262|0
1641286540000|2022-01-04 08:55:40|11281.3|11266.3|11282|11267|11282|11267|11281.3|11266.3|0
1641286550000|2022-01-04 08:55:50|11282.3|11267.3|11274.9|11259.9|11283|11268|11274.9|11259.9|1
1641286560000|2022-01-04 08:56:00|11274.2|11259.2|11274|11259|11274.2|11259.2|11273.7|11258.7|0
1641286620000|2022-01-04 08:57:00|11273.4|11258.4|11274.3|11259.3|11274.3|11259.3|11273.4|11258.4|0
1641286630000|2022-01-04 08:57:10|11274.5|11259.5|11274.5|11259.5|11274.5|11259.5|11274.5|11259.5|0
1641286650000|2022-01-04 08:57:30|11274.7|11259.7|11274.7|11259.7|11274.7|11259.7|11274.7|11259.7|0
1641286670000|2022-01-04 08:57:50|11275.8|11260.8|11275.4|11260.4|11276.7|11261.7|11275.4|11260.4|0
1641286680000|2022-01-04 08:58:00|11273.9|11258.9|11274.2|11259.2|11274.2|11259.2|11273.9|11258.9|0
1641286710000|2022-01-04 08:58:30|11274.4|11259.4|11274.4|11259.4|11274.4|11259.4|11274.4|11259.4|0
1641286740000|2022-01-04 08:59:00|11274.1|11259.1|11274.4|11259.4|11274.4|11259.4|11274.1|11259.1|0
1641286800000|2022-01-04 09:00:00|11273.9|11258.9|11274.4|11259.4|11274.4|11259.4|11273.9|11258.9|0
1641286860000|2022-01-04 09:01:00|11273.9|11258.9|11274.2|11259.2|11274.2|11259.2|11273.9|11258.9|0
1641286920000|2022-01-04 09:02:00|11273.7|11258.7|11274.4|11259.4|11274.4|11259.4|11273.7|11258.7|0
1641286960000|2022-01-04 09:02:40|11277.4|11262.4|11276.3|11261.3|11277.4|11262.4|11276.3|11261.3|0
1641286980000|2022-01-04 09:03:00|11275.4|11260.4|11275.9|11260.9|11275.9|11260.9|11274.1|11259.1|0
1641286990000|2022-01-04 09:03:10|11276.4|11261.4|11276.4|11261.4|11276.4|11261.4|11276.4|11261.4|0
1641287040000|2022-01-04 09:04:00|11275.6|11260.6|11275.9|11260.9|11275.9|11260.9|11275.6|11260.6|0
1641287100000|2022-01-04 09:05:00|11274.8|11259.8|11274.8|11259.8|11275.1|11260.1|11274.8|11259.8|0
1641287160000|2022-01-04 09:06:00|11275.4|11260.4|11275.4|11260.4|11275.4|11260.4|11275.4|11260.4|0
1641287220000|2022-01-04 09:07:00|11274.6|11259.6|11274.9|11259.9|11274.9|11259.9|11274.3|11259.3|0
1641287230000|2022-01-04 09:07:10|11275.1|11260.1|11275.1|11260.1|11275.1|11260.1|11275.1|11260.1|0
1641287240000|2022-01-04 09:07:20|11276.2|11261.2|11276.9|11261.9|11276.9|11261.9|11276.2|11261.2|0
1641287280000|2022-01-04 09:08:00|11275.5|11260.5|11275.9|11260.9|11275.9|11260.9|11274.8|11259.8|0
1641287340000|2022-01-04 09:09:00|11276.4|11261.4|11276.1|11261.1|11276.4|11261.4|11276.1|11261.1|0
1641287350000|2022-01-04 09:09:10|11278.1|11263.1|11276.1|11261.1|11278.1|11263.1|11276.1|11261.1|0
1641287360000|2022-01-04 09:09:20|11275.9|11260.9|11275.9|11260.9|11275.9|11260.9|11275.9|11260.9|1
1641287370000|2022-01-04 09:09:30|11277|11262|11276.5|11261.5|11277|11262|11276.5|11261.5|0
1641287380000|2022-01-04 09:09:40|11275.6|11260.6|11275.6|11260.6|11275.6|11260.6|11275.6|11260.6|0
1641287390000|2022-01-04 09:09:50|11276.5|11261.5|11276.9|11261.9|11276.9|11261.9|11276.5|11261.5|0
1641287400000|2022-01-04 09:10:00|11276.6|11261.6|11277.2|11262.2|11277.2|11262.2|11276.4|11261.4|0
1641287410000|2022-01-04 09:10:10|11277.9|11262.9|11277.1|11262.1|11279|11264|11277.1|11262.1|1
1641287420000|2022-01-04 09:10:20|11276.6|11261.6|11276.6|11261.6|11276.6|11261.6|11276.6|11261.6|0
1641287430000|2022-01-04 09:10:30|11276.9|11261.9|11276.4|11261.4|11276.9|11261.9|11276.4|11261.4|0
1641287440000|2022-01-04 09:10:40|11276.6|11261.6|11276.9|11261.9|11276.9|11261.9|11276.6|11261.6|0
1641287460000|2022-01-04 09:11:00|11276.4|11261.4|11274.8|11259.8|11276.4|11261.4|11274.8|11259.8|0
1641287480000|2022-01-04 09:11:20|11275.9|11260.9|11276.6|11261.6|11276.6|11261.6|11275.9|11260.9|0
1641287520000|2022-01-04 09:12:00|11276.9|11261.9|11276.9|11261.9|11276.9|11261.9|11276.9|11261.9|0
1641287560000|2022-01-04 09:12:40|11279.3|11264.3|11276.1|11261.1|11279.3|11264.3|11276.1|11261.1|0
1641287580000|2022-01-04 09:13:00|11275.9|11260.9|11275.4|11260.4|11275.9|11260.9|11274.5|11259.5|0
1641287590000|2022-01-04 09:13:10|11275.6|11260.6|11275.6|11260.6|11275.6|11260.6|11275.6|11260.6|0
1641287640000|2022-01-04 09:14:00|11277.6|11262.6|11279.3|11264.3|11279.4|11264.4|11276.9|11261.9|2
1641287650000|2022-01-04 09:14:10|11278.9|11263.9|11278.4|11263.4|11278.9|11263.9|11278.4|11263.4|0
1641287680000|2022-01-04 09:14:40|11278.1|11263.1|11278.1|11263.1|11278.1|11263.1|11278.1|11263.1|0
1641287700000|2022-01-04 09:15:00|11277.9|11262.9|11278.7|11263.7|11278.7|11263.7|11275.9|11260.9|0
1641287710000|2022-01-04 09:15:10|11278.9|11263.9|11278.9|11263.9|11278.9|11263.9|11278.9|11263.9|0
1641287720000|2022-01-04 09:15:20|11279.7|11264.7|11280.9|11265.9|11280.9|11265.9|11279.7|11264.7|0
1641287730000|2022-01-04 09:15:30|11281.4|11266.4|11281.4|11266.4|11281.4|11266.4|11281.4|11266.4|0
1641287760000|2022-01-04 09:16:00|11282.7|11267.7|11282.9|11267.9|11282.9|11267.9|11282.7|11267.7|0
1641287820000|2022-01-04 09:17:00|11283.4|11268.4|11283.4|11268.4|11283.4|11268.4|11283.4|11268.4|0
1641287850000|2022-01-04 09:17:30|11283.8|11268.8|11284.6|11269.6|11284.6|11269.6|11283.8|11268.8|0
1641287870000|2022-01-04 09:17:50|11285.1|11270.1|11284.6|11269.6|11285.1|11270.1|11284.6|11269.6|1
1641287880000|2022-01-04 09:18:00|11284.1|11269.1|11284.1|11269.1|11284.1|11269.1|11283.6|11268.6|0
1641287890000|2022-01-04 09:18:10|11285.9|11270.9|11285.9|11270.9|11285.9|11270.9|11285.9|11270.9|0
1641287900000|2022-01-04 09:18:20|11286.4|11271.4|11287.6|11272.6|11287.9|11272.9|11286.4|11271.4|0
1641287910000|2022-01-04 09:18:30|11288.2|11273.2|11285.6|11270.6|11288.9|11273.9|11285.3|11270.3|1
1641287920000|2022-01-04 09:18:40|11292.3|11277.3|11292.3|11277.3|11292.3|11277.3|11292.3|11277.3|13
1641287930000|2022-01-04 09:18:50|11294|11279|11294|11279|11294|11279|11294|11279|0
1641287940000|2022-01-04 09:19:00|11293.2|11278.2|11298.5|11283.5|11298.5|11283.5|11293.2|11278.2|3
1641287950000|2022-01-04 09:19:10|11298|11283|11298|11283|11298|11283|11298|11283|0
1641287960000|2022-01-04 09:19:20|11297.3|11282.3|11297.3|11282.3|11297.3|11282.3|11297.3|11282.3|1
1641288000000|2022-01-04 09:20:00|11297.5|11282.5|11295|11280|11297.5|11282.5|11293|11278|0
1641288030000|2022-01-04 09:20:30|11294.8|11279.8|11294.8|11279.8|11294.8|11279.8|11294.8|11279.8|0
1641288060000|2022-01-04 09:21:00|11295.1|11280.1|11295.3|11280.3|11295.3|11280.3|11295.1|11280.1|1
1641288120000|2022-01-04 09:22:00|11294.5|11279.5|11296|11281|11296|11281|11294.5|11279.5|0
1641288160000|2022-01-04 09:22:40|11295.8|11280.8|11295.8|11280.8|11295.8|11280.8|11295.8|11280.8|0
1641288180000|2022-01-04 09:23:00|11294.7|11279.7|11295.8|11280.8|11295.8|11280.8|11293.8|11278.8|0
1641288220000|2022-01-04 09:23:40|11294|11279|11293.1|11278.1|11294|11279|11293.1|11278.1|2
1641288240000|2022-01-04 09:24:00|11293.5|11278.5|11297.1|11282.1|11297.1|11282.1|11293.5|11278.5|3
1641288250000|2022-01-04 09:24:10|11297.3|11282.3|11296.1|11281.1|11297.3|11282.3|11296.1|11281.1|2
1641288280000|2022-01-04 09:24:40|11296.3|11281.3|11296.8|11281.8|11296.8|11281.8|11296.3|11281.3|0
1641288300000|2022-01-04 09:25:00|11297.1|11282.1|11299.3|11284.3|11299.3|11284.3|11297.1|11282.1|1
1641288310000|2022-01-04 09:25:10|11298.6|11283.6|11299.1|11284.1|11299.1|11284.1|11298.6|11283.6|0
1641288320000|2022-01-04 09:25:20|11297.3|11282.3|11297.3|11282.3|11297.3|11282.3|11297.3|11282.3|0
1641288330000|2022-01-04 09:25:30|11296.8|11281.8|11296.8|11281.8|11296.8|11281.8|11296.8|11281.8|0
1641288360000|2022-01-04 09:26:00|11295.2|11280.2|11294.1|11279.1|11295.2|11280.2|11293.6|11278.6|0
1641288370000|2022-01-04 09:26:10|11294.6|11279.6|11294.6|11279.6|11294.6|11279.6|11294.6|11279.6|0
1641288380000|2022-01-04 09:26:20|11295.8|11280.8|11295.8|11280.8|11295.8|11280.8|11295.8|11280.8|0
1641288400000|2022-01-04 09:26:40|11294.8|11279.8|11294.6|11279.6|11294.8|11279.8|11294.6|11279.6|0
1641288420000|2022-01-04 09:27:00|11294.8|11279.8|11295.1|11280.1|11295.1|11280.1|11294.8|11279.8|0
1641288480000|2022-01-04 09:28:00|11294.6|11279.6|11295.1|11280.1|11295.1|11280.1|11294.6|11279.6|0
1641288510000|2022-01-04 09:28:30|11291.6|11276.6|11291.6|11276.6|11291.6|11276.6|11291.6|11276.6|1
1641288520000|2022-01-04 09:28:40|11292.1|11277.1|11292.1|11277.1|11292.1|11277.1|11292.1|11277.1|0
1641288540000|2022-01-04 09:29:00|11292.3|11277.3|11292.3|11277.3|11292.3|11277.3|11292.3|11277.3|0
1641288600000|2022-01-04 09:30:00|11293.1|11278.1|11295.1|11280.1|11295.1|11280.1|11293.1|11278.1|0
1641288630000|2022-01-04 09:30:30|11295|11280|11295|11280|11295|11280|11295|11280|0
1641288660000|2022-01-04 09:31:00|11293.4|11278.4|11292.5|11277.5|11293.4|11278.4|11291.5|11276.5|0
1641288720000|2022-01-04 09:32:00|11292.3|11277.3|11292.8|11277.8|11292.8|11277.8|11292|11277|0
1641288780000|2022-01-04 09:33:00|11292.2|11277.2|11292|11277|11292.2|11277.2|11291.8|11276.8|0
1641288820000|2022-01-04 09:33:40|||||||||2
1641288840000|2022-01-04 09:34:00|11291|11276|11291.7|11276.7|11291.7|11276.7|11289.8|11274.8|0
1641288850000|2022-01-04 09:34:10|11293|11278|11293|11278|11293|11278|11293|11278|0
1641288880000|2022-01-04 09:34:40|11293.6|11278.6|11294.2|11279.2|11294.5|11279.5|11293.6|11278.6|0
1641288900000|2022-01-04 09:35:00|11291.7|11276.7|11292.5|11277.5|11292.5|11277.5|11291.7|11276.7|0
1641288910000|2022-01-04 09:35:10|11293|11278|11293|11278|11293|11278|11293|11278|0
1641288920000|2022-01-04 09:35:20|11294|11279|11294.7|11279.7|11294.7|11279.7|11294|11279|0
1641288960000|2022-01-04 09:36:00|11295|11280|11295.2|11280.2|11295.2|11280.2|11295|11280|0
1641289020000|2022-01-04 09:37:00|11294.1|11279.1|11294|11279|11294.1|11279.1|11292.5|11277.5|0
1641289030000|2022-01-04 09:37:10|11294.2|11279.2|11294.2|11279.2|11294.2|11279.2|11294.2|11279.2|0
1641289080000|2022-01-04 09:38:00|11293.9|11278.9|11294.7|11279.7|11294.7|11279.7|11293.9|11278.9|0
1641289130000|2022-01-04 09:38:50|11294.2|11279.2|11294.2|11279.2|11294.2|11279.2|11294.2|11279.2|0
1641289140000|2022-01-04 09:39:00|11294.4|11279.4|11294.4|11279.4|11294.7|11279.7|11294.2|11279.2|1
1641289180000|2022-01-04 09:39:40|11294.2|11279.2|11294.2|11279.2|11294.2|11279.2|11294.2|11279.2|0
1641289200000|2022-01-04 09:40:00|11294.4|11279.4|11295.2|11280.2|11296.7|11281.7|11293.9|11278.9|1
1641289220000|2022-01-04 09:40:20|11296.6|11281.6|11296.6|11281.6|11296.6|11281.6|11296.6|11281.6|0
1641289260000|2022-01-04 09:41:00|11296.4|11281.4|11296.4|11281.4|11296.4|11281.4|11296.4|11281.4|0
1641289320000|2022-01-04 09:42:00|11296.1|11281.1|11295.6|11280.6|11296.1|11281.1|11295.3|11280.3|0
1641289330000|2022-01-04 09:42:10|11295.8|11280.8|11295.3|11280.3|11295.8|11280.8|11295.3|11280.3|0
1641289350000|2022-01-04 09:42:30|11299|11284|11299.5|11284.5|11299.5|11284.5|11298.8|11283.8|5
1641289360000|2022-01-04 09:42:40|11299.8|11284.8|11300.3|11285.3|11300.3|11285.3|11299.8|11284.8|0
1641289380000|2022-01-04 09:43:00|11300.5|11285.5|11300.5|11285.5|11300.5|11285.5|11300.5|11285.5|0
1641289430000|2022-01-04 09:43:50|11301.8|11286.8|11304.1|11289.1|11304.1|11289.1|11301.8|11286.8|2
1641289440000|2022-01-04 09:44:00|11304.6|11289.6|11306.9|11291.9|11306.9|11291.9|11304.6|11289.6|1
1641289460000|2022-01-04 09:44:20|11306.7|11291.7|11306.9|11291.9|11306.9|11291.9|11306.7|11291.7|0
1641289470000|2022-01-04 09:44:30|11306.7|11291.7|11306.9|11291.9|11306.9|11291.9|11306.7|11291.7|1
1641289500000|2022-01-04 09:45:00|11307.4|11292.4|11305.8|11290.8|11307.7|11292.7|11305.8|11290.8|2
1641289510000|2022-01-04 09:45:10|11305.6|11290.6|11305.6|11290.6|11305.6|11290.6|11305.6|11290.6|0
1641289530000|2022-01-04 09:45:30|11303.6|11288.6|11301.6|11286.6|11303.6|11288.6|11300.4|11285.4|1
1641289540000|2022-01-04 09:45:40|11301.3|11286.3|11302.6|11287.6|11303.1|11288.1|11301.3|11286.3|0
1641289560000|2022-01-04 09:46:00|11303.1|11288.1|11303.1|11288.1|11303.1|11288.1|11303.1|11288.1|0
1641289570000|2022-01-04 09:46:10|11303.9|11288.9|11304.6|11289.6|11304.6|11289.6|11303.9|11288.9|0
1641289580000|2022-01-04 09:46:20|11304.9|11289.9|11304.9|11289.9|11304.9|11289.9|11304.9|11289.9|0
1641289610000|2022-01-04 09:46:50|11304.3|11289.3|11305.2|11290.2|11305.2|11290.2|11304.3|11289.3|0
1641289620000|2022-01-04 09:47:00|11305.7|11290.7|11305.7|11290.7|11305.7|11290.7|11305.7|11290.7|0
1641289630000|2022-01-04 09:47:10|11305.9|11290.9|11306.2|11291.2|11306.2|11291.2|11305.7|11290.7|0
1641289650000|2022-01-04 09:47:30|11306.4|11291.4|11305.7|11290.7|11306.4|11291.4|11305.7|11290.7|0
1641289680000|2022-01-04 09:48:00|11304.6|11289.6|11305.2|11290.2|11305.2|11290.2|11304.1|11289.1|0
1641289690000|2022-01-04 09:48:10|11303.9|11288.9|11305.1|11290.1|11305.1|11290.1|11303.9|11288.9|0
1641289700000|2022-01-04 09:48:20|11304.6|11289.6|11304.9|11289.9|11305.1|11290.1|11304.6|11289.6|0
1641289710000|2022-01-04 09:48:30|11305.4|11290.4|11305.6|11290.6|11305.6|11290.6|11305.4|11290.4|0
1641289720000|2022-01-04 09:48:40|11305.9|11290.9|11305.6|11290.6|11306.1|11291.1|11305.6|11290.6|0
1641289730000|2022-01-04 09:48:50|11306.4|11291.4|11306.4|11291.4|11306.4|11291.4|11306.4|11291.4|1
1641289740000|2022-01-04 09:49:00|11306.6|11291.6|11307.5|11292.5|11307.5|11292.5|11306.2|11291.2|2
1641289750000|2022-01-04 09:49:10|11307.7|11292.7|11307.7|11292.7|11307.7|11292.7|11307.7|11292.7|0
1641289760000|2022-01-04 09:49:20|11308.9|11293.9|11309.4|11294.4|11309.4|11294.4|11308.9|11293.9|1
1641289770000|2022-01-04 09:49:30|11309.2|11294.2|11310.1|11295.1|11310.9|11295.9|11309.2|11294.2|0
1641289780000|2022-01-04 09:49:40|11313.6|11298.6|11313.6|11298.6|11313.6|11298.6|11313.6|11298.6|2
1641289800000|2022-01-04 09:50:00|11313.4|11298.4|11313.6|11298.6|11313.6|11298.6|11313.4|11298.4|2
1641289810000|2022-01-04 09:50:10|11313.4|11298.4|11316.6|11301.6|11316.6|11301.6|11313.4|11298.4|10
1641289830000|2022-01-04 09:50:30|11316.4|11301.4|11316.4|11301.4|11316.4|11301.4|11316.4|11301.4|0
1641289850000|2022-01-04 09:50:50|11316.7|11301.7|11316.9|11301.9|11316.9|11301.9|11316.7|11301.7|0
1641289860000|2022-01-04 09:51:00|11316.6|11301.6|11316.2|11301.2|11316.6|11301.6|11316|11301|0
1641289870000|2022-01-04 09:51:10|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|11316.9|11301.9|0
1641289890000|2022-01-04 09:51:30|11317.2|11302.2|11317.2|11302.2|11317.2|11302.2|11317.2|11302.2|0
1641289900000|2022-01-04 09:51:40|11317.4|11302.4|11316.4|11301.4|11317.4|11302.4|11316.4|11301.4|1
1641289920000|2022-01-04 09:52:00|11316.1|11301.1|11315.4|11300.4|11316.1|11301.1|11315.4|11300.4|1
1641289950000|2022-01-04 09:52:30|11316|11301|11316.9|11301.9|11316.9|11301.9|11316|11301|0
1641289960000|2022-01-04 09:52:40|11317.1|11302.1|11315.7|11300.7|11317.1|11302.1|11315.7|11300.7|1
1641289980000|2022-01-04 09:53:00|11316|11301|11316.4|11301.4|11316.4|11301.4|11316|11301|0
1641290010000|2022-01-04 09:53:30|11316.1|11301.1|11316.1|11301.1|11316.1|11301.1|11316.1|11301.1|0
1641290040000|2022-01-04 09:54:00|11317.1|11302.1|11318.7|11303.7|11318.7|11303.7|11317.1|11302.1|2
1641290050000|2022-01-04 09:54:10|11319.4|11304.4|11319.4|11304.4|11319.4|11304.4|11319.4|11304.4|0
1641290060000|2022-01-04 09:54:20|11320.2|11305.2|11320.4|11305.4|11320.7|11305.7|11320.2|11305.2|0
1641290140000|2022-01-04 09:55:40|11320.6|11305.6|11320.6|11305.6|11320.6|11305.6|11320.6|11305.6|0
1641290160000|2022-01-04 09:56:00|11320.4|11305.4|11320.7|11305.7|11320.7|11305.7|11320.4|11305.4|0
1641290180000|2022-01-04 09:56:20|11320.4|11305.4|11320.4|11305.4|11320.4|11305.4|11320.4|11305.4|0
1641290200000|2022-01-04 09:56:40|11320.6|11305.6|11321.2|11306.2|11321.2|11306.2|11320.6|11305.6|1
1641290210000|2022-01-04 09:56:50|11323|11308|11323|11308|11323|11308|11323|11308|2
1641290230000|2022-01-04 09:57:10|11322.9|11307.9|11323.7|11308.7|11323.7|11308.7|11322.9|11307.9|1
1641290270000|2022-01-04 09:57:50|11323|11308|11321.9|11306.9|11323|11308|11321.9|11306.9|1
1641290280000|2022-01-04 09:58:00|11321.7|11306.7|11325.4|11310.4|11325.4|11310.4|11321.7|11306.7|1
1641290290000|2022-01-04 09:58:10|11325|11310|11325|11310|11325|11310|11325|11310|0
1641290300000|2022-01-04 09:58:20|11325.5|11310.5|11325.5|11310.5|11325.5|11310.5|11325.5|11310.5|0
1641290340000|2022-01-04 09:59:00|11325.8|11310.8|11325.8|11310.8|11325.8|11310.8|11325.8|11310.8|0
1641290350000|2022-01-04 09:59:10|11326|11311|11326|11311|11326|11311|11326|11311|0
1641290360000|2022-01-04 09:59:20|11325.7|11310.7|11325.3|11310.3|11325.7|11310.7|11325.3|11310.3|0
1641290390000|2022-01-04 09:59:50|11323.3|11308.3|11323.3|11308.3|11323.3|11308.3|11323.3|11308.3|1
1641290400000|2022-01-04 10:00:00|11323.5|11308.5|11325|11310|11325|11310|11323.5|11308.5|0
1641290450000|2022-01-04 10:00:50|11324.7|11309.7|11322.5|11307.5|11324.7|11309.7|11322.5|11307.5|0
1641290460000|2022-01-04 10:01:00|11322.2|11307.2|11322|11307|11322.2|11307.2|11322|11307|0
1641290490000|2022-01-04 10:01:30|11322.2|11307.2|11321.4|11306.4|11322.2|11307.2|11321.4|11306.4|0
1641290500000|2022-01-04 10:01:40|11320.9|11305.9|11320.9|11305.9|11320.9|11305.9|11320.9|11305.9|0
1641290510000|2022-01-04 10:01:50|11321.2|11306.2|11321.5|11306.5|11321.5|11306.5|11321.2|11306.2|0
1641290530000|2022-01-04 10:02:10|11321.7|11306.7|11321.7|11306.7|11321.7|11306.7|11321.7|11306.7|0
1641290540000|2022-01-04 10:02:20|11322.3|11307.3|11322.2|11307.2|11322.3|11307.3|11321.9|11306.9|0
1641290550000|2022-01-04 10:02:30|11322.5|11307.5|11322.7|11307.7|11322.7|11307.7|11322.5|11307.5|0
1641290560000|2022-01-04 10:02:40|11322.2|11307.2|11321.4|11306.4|11322.2|11307.2|11321.4|11306.4|0
1641290590000|2022-01-04 10:03:10|11320.8|11305.8|11320.8|11305.8|11320.8|11305.8|11320.8|11305.8|0
1641290620000|2022-01-04 10:03:40|11322.8|11307.8|11325.3|11310.3|11325.3|11310.3|11322.8|11307.8|1
1641290660000|2022-01-04 10:04:20|11325.5|11310.5|11325.8|11310.8|11325.8|11310.8|11325.5|11310.5|0
1641290700000|2022-01-04 10:05:00|||||||||1
1641290740000|2022-01-04 10:05:40|11325.7|11310.7|11325.7|11310.7|11325.7|11310.7|11325.7|11310.7|0
1641290750000|2022-01-04 10:05:50|||||||||3
1641290810000|2022-01-04 10:06:50|11326|11311|11325.2|11310.2|11326|11311|11324.7|11309.7|1
1641290820000|2022-01-04 10:07:00|11325.5|11310.5|11325.7|11310.7|11325.7|11310.7|11325.5|11310.5|0
1641290870000|2022-01-04 10:07:50|11325|11310|11324.5|11309.5|11325|11310|11324.5|11309.5|1
1641290880000|2022-01-04 10:08:00|11323.9|11308.9|11322.5|11307.5|11323.9|11308.9|11321.7|11306.7|0
1641290890000|2022-01-04 10:08:10|11322.2|11307.2|11322.2|11307.2|11322.2|11307.2|11322.2|11307.2|0
1641290920000|2022-01-04 10:08:40|11323.7|11308.7|11323.7|11308.7|11323.7|11308.7|11323.7|11308.7|0
1641290930000|2022-01-04 10:08:50|11324.2|11309.2|11324.2|11309.2|11324.2|11309.2|11324.2|11309.2|0
1641290940000|2022-01-04 10:09:00|11326.2|11311.2|11325.7|11310.7|11326.2|11311.2|11324.7|11309.7|5
1641290960000|2022-01-04 10:09:20|11324.7|11309.7|11324.7|11309.7|11325|11310|11324.7|11309.7|1
1641291060000|2022-01-04 10:11:00|11326.1|11311.1|11326.6|11311.6|11326.6|11311.6|11326.1|11311.1|0
1641291100000|2022-01-04 10:11:40|11326.4|11311.4|11326.4|11311.4|11326.4|11311.4|11326.4|11311.4|0
1641291150000|2022-01-04 10:12:30|11326.9|11311.9|11326.9|11311.9|11326.9|11311.9|11326.9|11311.9|0
1641291170000|2022-01-04 10:12:50|11325.4|11310.4|11325.7|11310.7|11325.7|11310.7|11325.4|11310.4|0
1641291180000|2022-01-04 10:13:00|11325.9|11310.9|11325.9|11310.9|11325.9|11310.9|11325.9|11310.9|0
1641291190000|2022-01-04 10:13:10|11326.1|11311.1|11326.1|11311.1|11326.1|11311.1|11326.1|11311.1|0
1641291240000|2022-01-04 10:14:00|11325.5|11310.5|11325.5|11310.5|11325.5|11310.5|11325.5|11310.5|0
1641291250000|2022-01-04 10:14:10|11326.1|11311.1|11326.1|11311.1|11326.1|11311.1|11326.1|11311.1|1
1641291360000|2022-01-04 10:16:00|11326.4|11311.4|11326.9|11311.9|11326.9|11311.9|11326.4|11311.4|0
1641291370000|2022-01-04 10:16:10|11331.3|11316.3|11334.1|11319.1|11334.1|11319.1|11331.3|11316.3|2
1641291400000|2022-01-04 10:16:40|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|11333.9|11318.9|0
1641291410000|2022-01-04 10:16:50|11334.1|11319.1|11334.4|11319.4|11334.4|11319.4|11334.1|11319.1|1
1641291440000|2022-01-04 10:17:20|11330.4|11315.4|11330.4|11315.4|11330.4|11315.4|11330.4|11315.4|2
1641291450000|2022-01-04 10:17:30|11330.6|11315.6|11330.6|11315.6|11330.6|11315.6|11330.6|11315.6|0
1641291480000|2022-01-04 10:18:00|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|0
1641291510000|2022-01-04 10:18:30|11326.8|11311.8|11328.8|11313.8|11329|11314|11326.8|11311.8|1
1641291520000|2022-01-04 10:18:40|11328.5|11313.5|11328.5|11313.5|11328.5|11313.5|11328.5|11313.5|0
1641291530000|2022-01-04 10:18:50|11329|11314|11329|11314|11329|11314|11329|11314|0
1641291540000|2022-01-04 10:19:00|11328.8|11313.8|11328.8|11313.8|11328.8|11313.8|11328.8|11313.8|0
1641291550000|2022-01-04 10:19:10|11329.3|11314.3|11329.5|11314.5|11329.5|11314.5|11329.3|11314.3|0
1641291580000|2022-01-04 10:19:40|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|0
1641291610000|2022-01-04 10:20:10|11330|11315|11330.4|11315.4|11331.9|11316.9|11330|11315|0
1641291630000|2022-01-04 10:20:30|11331.1|11316.1|11331.1|11316.1|11331.1|11316.1|11331.1|11316.1|0
1641291670000|2022-01-04 10:21:10|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|11331.4|11316.4|0
1641291680000|2022-01-04 10:21:20|11331.9|11316.9|11332.1|11317.1|11332.1|11317.1|11331.9|11316.9|0
1641291720000|2022-01-04 10:22:00|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|0
1641291730000|2022-01-04 10:22:10|11332.1|11317.1|11332.1|11317.1|11332.1|11317.1|11332.1|11317.1|0
1641291750000|2022-01-04 10:22:30|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|0
1641291760000|2022-01-04 10:22:40|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|11332.6|11317.6|0
1641291780000|2022-01-04 10:23:00|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|11332.3|11317.3|0
1641291860000|2022-01-04 10:24:20|11328.8|11313.8|11326.8|11311.8|11328.8|11313.8|11326.8|11311.8|2
1641291870000|2022-01-04 10:24:30|11327.1|11312.1|11327.1|11312.1|11327.1|11312.1|11327.1|11312.1|0
1641291880000|2022-01-04 10:24:40|11326.5|11311.5|11326.3|11311.3|11326.6|11311.6|11324.9|11309.9|1
1641291890000|2022-01-04 10:24:50|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|11326.6|11311.6|0
1641291900000|2022-01-04 10:25:00|11330.6|11315.6|11329.8|11314.8|11330.6|11315.6|11329.8|11314.8|1
1641291910000|2022-01-04 10:25:10|11330.1|11315.1|11330.1|11315.1|11330.1|11315.1|11330.1|11315.1|0
1641291950000|2022-01-04 10:25:50|11329.8|11314.8|11327.9|11312.9|11329.8|11314.8|11327.9|11312.9|1
1641291960000|2022-01-04 10:26:00|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|0
1641291970000|2022-01-04 10:26:10|11326|11311|11325.3|11310.3|11326|11311|11325.3|11310.3|0
1641291980000|2022-01-04 10:26:20|11325|11310|11325|11310|11325|11310|11325|11310|0
1641292000000|2022-01-04 10:26:40|11324.6|11309.6|11325.3|11310.3|11325.3|11310.3|11324.6|11309.6|0
1641292020000|2022-01-04 10:27:00|11325.8|11310.8|11325.8|11310.8|11325.8|11310.8|11325.8|11310.8|0
1641292030000|2022-01-04 10:27:10|11324.9|11309.9|11324.3|11309.3|11324.9|11309.9|11324.3|11309.3|0
1641292050000|2022-01-04 10:27:30|11324|11309|11324|11309|11324|11309|11324|11309|0
1641292060000|2022-01-04 10:27:40|11323.4|11308.4|11323.2|11308.2|11323.4|11308.4|11322.9|11307.9|0
1641292070000|2022-01-04 10:27:50|11322.6|11307.6|11322.2|11307.2|11322.6|11307.6|11322.2|11307.2|0
1641292080000|2022-01-04 10:28:00|11321.7|11306.7|11321.7|11306.7|11321.7|11306.7|11321.7|11306.7|0
1641292110000|2022-01-04 10:28:30|11321.5|11306.5|11321.5|11306.5|11321.5|11306.5|11321.5|11306.5|0
1641292120000|2022-01-04 10:28:40|11321.7|11306.7|11321.7|11306.7|11321.7|11306.7|11321.7|11306.7|0
1641292150000|2022-01-04 10:29:10|11321.2|11306.2|11321.2|11306.2|11321.2|11306.2|11321.2|11306.2|0
1641292170000|2022-01-04 10:29:30|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|1
1641292190000|2022-01-04 10:29:50|11333.3|11318.3|11330.9|11315.9|11333.3|11318.3|11330.9|11315.9|4
1641292240000|2022-01-04 10:30:40|||||||||1
1641292320000|2022-01-04 10:32:00|11328.6|11313.6|11328.6|11313.6|11328.6|11313.6|11328.6|11313.6|0
1641292330000|2022-01-04 10:32:10|11328.1|11313.1|11328.1|11313.1|11328.1|11313.1|11328.1|11313.1|0
1641292350000|2022-01-04 10:32:30|11327.6|11312.6|11327.1|11312.1|11327.6|11312.6|11327.1|11312.1|0
1641292360000|2022-01-04 10:32:40|11326.9|11311.9|11326.9|11311.9|11326.9|11311.9|11326.9|11311.9|0
1641292390000|2022-01-04 10:33:10|11327.1|11312.1|11332.9|11317.9|11333.1|11318.1|11327.1|11312.1|1
1641292440000|2022-01-04 10:34:00|11333.1|11318.1|11332.9|11317.9|11333.1|11318.1|11332.9|11317.9|2
1641292450000|2022-01-04 10:34:10|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|11332.4|11317.4|0
1641292460000|2022-01-04 10:34:20|11332|11317|11329.4|11314.4|11332|11317|11329.1|11314.1|7
1641292470000|2022-01-04 10:34:30|11329.1|11314.1|11329.1|11314.1|11329.1|11314.1|11329.1|11314.1|0
1641292490000|2022-01-04 10:34:50|11328.6|11313.6|11328.6|11313.6|11328.6|11313.6|11328.6|11313.6|0
1641292590000|2022-01-04 10:36:30|11329.5|11314.5|11329.5|11314.5|11329.5|11314.5|11329.5|11314.5|0
1641292620000|2022-01-04 10:37:00|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|11329.3|11314.3|0
1641292650000|2022-01-04 10:37:30|11329|11314|11329|11314|11329|11314|11329|11314|0
1641292660000|2022-01-04 10:37:40|11328.5|11313.5|11328.5|11313.5|11328.5|11313.5|11328.5|11313.5|0
1641292680000|2022-01-04 10:38:00|11328.3|11313.3|11326.1|11311.1|11328.3|11313.3|11326.1|11311.1|1
1641292690000|2022-01-04 10:38:10|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|0
1641292700000|2022-01-04 10:38:20|11327.5|11312.5|11327.5|11312.5|11327.5|11312.5|11327.5|11312.5|0
1641292710000|2022-01-04 10:38:30|11325.5|11310.5|11325.5|11310.5|11325.5|11310.5|11325.5|11310.5|1
1641292740000|2022-01-04 10:39:00|11325.3|11310.3|11325.3|11310.3|11325.3|11310.3|11325.3|11310.3|0
1641292780000|2022-01-04 10:39:40|11325|11310|11325|11310|11325|11310|11325|11310|0
1641292790000|2022-01-04 10:39:50|11323.3|11308.3|11325.2|11310.2|11325.2|11310.2|11323.3|11308.3|0
1641292800000|2022-01-04 10:40:00|11325|11310|11329.5|11314.5|11330|11315|11325|11310|1
1641292820000|2022-01-04 10:40:20|11328.3|11313.3|11328.3|11313.3|11328.3|11313.3|11328.3|11313.3|0
1641292830000|2022-01-04 10:40:30|11325.8|11310.8|11325.8|11310.8|11325.8|11310.8|11325.8|11310.8|2
1641292840000|2022-01-04 10:40:40|11326|11311|11325.8|11310.8|11326|11311|11325.5|11310.5|0
1641292860000|2022-01-04 10:41:00|11326|11311|11326.5|11311.5|11326.5|11311.5|11326|11311|0
1641292920000|2022-01-04 10:42:00|11328|11313|11326|11311|11328|11313|11326|11311|0
1641292930000|2022-01-04 10:42:10|11326.3|11311.3|11326.5|11311.5|11328|11313|11325.8|11310.8|0
1641292950000|2022-01-04 10:42:30|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|11326.8|11311.8|0
1641292990000|2022-01-04 10:43:10|11327|11312|11326.8|11311.8|11327|11312|11326.8|11311.8|0
1641293010000|2022-01-04 10:43:30|11327.4|11312.4|11328.3|11313.3|11328.3|11313.3|11327.4|11312.4|0
1641293030000|2022-01-04 10:43:50|11328.8|11313.8|11329.3|11314.3|11329.3|11314.3|11328.8|11313.8|0
1641293060000|2022-01-04 10:44:20|11329.5|11314.5|11329.8|11314.8|11329.8|11314.8|11329.5|11314.5|0
1641293070000|2022-01-04 10:44:30|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|0
1641293100000|2022-01-04 10:45:00|11333.6|11318.6|11333.6|11318.6|11333.6|11318.6|11333.6|11318.6|2
1641293110000|2022-01-04 10:45:10|11333.8|11318.8|11331.8|11316.8|11333.8|11318.8|11331.3|11316.3|1
1641293160000|2022-01-04 10:46:00|11331.3|11316.3|11330.3|11315.3|11331.8|11316.8|11330.3|11315.3|0
1641293190000|2022-01-04 10:46:30|11330.6|11315.6|11331.3|11316.3|11331.3|11316.3|11330.6|11315.6|0
1641293200000|2022-01-04 10:46:40|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|11330.8|11315.8|0
1641293270000|2022-01-04 10:47:50|11331.7|11316.7|11330.6|11315.6|11331.7|11316.7|11330.6|11315.6|1
1641293280000|2022-01-04 10:48:00|11330.8|11315.8|11331.1|11316.1|11331.1|11316.1|11330.8|11315.8|0
1641293470000|2022-01-04 10:51:10|11328.8|11313.8|11328.8|11313.8|11328.8|11313.8|11328.8|11313.8|1
1641293520000|2022-01-04 10:52:00|11328.3|11313.3|11328.3|11313.3|11328.3|11313.3|11328.3|11313.3|0
1641293620000|2022-01-04 10:53:40|11328.6|11313.6|11329|11314|11329|11314|11328.6|11313.6|0
1641293640000|2022-01-04 10:54:00|11329.9|11314.9|11333.8|11318.8|11333.8|11318.8|11329.9|11314.9|5
1641293660000|2022-01-04 10:54:20|11331.6|11316.6|11331.8|11316.8|11331.8|11316.8|11331.6|11316.6|1
1641293680000|2022-01-04 10:54:40|11330.7|11315.7|11330.3|11315.3|11330.7|11315.7|11330.1|11315.1|0
1641293690000|2022-01-04 10:54:50|11330.1|11315.1|11329.8|11314.8|11330.1|11315.1|11329.8|11314.8|0
1641293760000|2022-01-04 10:56:00|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|11330.3|11315.3|0
1641293810000|2022-01-04 10:56:50|11330.6|11315.6|11331.1|11316.1|11331.1|11316.1|11330.6|11315.6|0
1641293830000|2022-01-04 10:57:10|11331.6|11316.6|11330.3|11315.3|11331.6|11316.6|11330.3|11315.3|0
1641293840000|2022-01-04 10:57:20|11330.6|11315.6|11331.8|11316.8|11331.8|11316.8|11330.6|11315.6|0
1641293870000|2022-01-04 10:57:50|11341.3|11326.3|11340.1|11325.1|11342.4|11327.4|11340.1|11325.1|5
1641293880000|2022-01-04 10:58:00|11340.6|11325.6|11339.9|11324.9|11340.6|11325.6|11339.8|11324.8|0
1641293890000|2022-01-04 10:58:10|11340.9|11325.9|11340.4|11325.4|11340.9|11325.9|11340.4|11325.4|0
1641293960000|2022-01-04 10:59:20|11339.9|11324.9|11340.6|11325.6|11340.6|11325.6|11339.1|11324.1|0
1641293990000|2022-01-04 10:59:50|11340.9|11325.9|11341.1|11326.1|11341.1|11326.1|11340.9|11325.9|0
1641294000000|2022-01-04 11:00:00|11340|11325|11341.4|11326.4|11341.4|11326.4|11339.6|11324.6|2
1641294010000|2022-01-04 11:00:10|11340.6|11325.6|11341.4|11326.4|11341.4|11326.4|11340.6|11325.6|0
1641294050000|2022-01-04 11:00:50|11341.9|11326.9|11341.9|11326.9|11341.9|11326.9|11341.9|11326.9|0
1641294070000|2022-01-04 11:01:10|11342.1|11327.1|11342.4|11327.4|11342.4|11327.4|11342.1|11327.1|0
1641294180000|2022-01-04 11:03:00|11342.9|11327.9|11350.4|11335.4|11358.2|11343.2|11342.9|11327.9|51
1641294190000|2022-01-04 11:03:10|11349.1|11334.1|11349.2|11334.2|11349.4|11334.4|11348.4|11333.4|3
1641294210000|2022-01-04 11:03:30|11348.9|11333.9|11348.4|11333.4|11349.4|11334.4|11348.4|11333.4|1
1641294270000|2022-01-04 11:04:30|11347.9|11332.9|11347.9|11332.9|11347.9|11332.9|11347.9|11332.9|0
1641294310000|2022-01-04 11:05:10|11348.4|11333.4|11349.2|11334.2|11349.2|11334.2|11348.4|11333.4|1
1641294320000|2022-01-04 11:05:20|11351|11336|11353.2|11338.2|11353.2|11338.2|11351|11336|1
1641294330000|2022-01-04 11:05:30|11353.4|11338.4|11353.4|11338.4|11353.4|11338.4|11353.4|11338.4|0
1641294350000|2022-01-04 11:05:50|11351.7|11336.7|11352.2|11337.2|11352.2|11337.2|11350.4|11335.4|0
1641294390000|2022-01-04 11:06:30|11351.9|11336.9|11351.9|11336.9|11351.9|11336.9|11351.9|11336.9|0
1641294400000|2022-01-04 11:06:40|11352.2|11337.2|11352.2|11337.2|11352.2|11337.2|11352.2|11337.2|0
1641294410000|2022-01-04 11:06:50|11352.9|11337.9|11353.2|11338.2|11353.2|11338.2|11352.9|11337.9|0
1641294420000|2022-01-04 11:07:00|11353.7|11338.7|11353.7|11338.7|11353.7|11338.7|11353.7|11338.7|0
1641294430000|2022-01-04 11:07:10|11353.4|11338.4|11353.7|11338.7|11353.7|11338.7|11353.4|11338.4|0
1641294460000|2022-01-04 11:07:40|11354.2|11339.2|11355.2|11340.2|11355.2|11340.2|11354.2|11339.2|0
1641294510000|2022-01-04 11:08:30|11351.4|11336.4|11351.4|11336.4|11351.4|11336.4|11351.4|11336.4|1
1641294520000|2022-01-04 11:08:40|11350.9|11335.9|11350.9|11335.9|11350.9|11335.9|11350.9|11335.9|0
1641294610000|2022-01-04 11:10:10|11350.1|11335.1|11349.1|11334.1|11350.1|11335.1|11349.1|11334.1|1
1641294620000|2022-01-04 11:10:20|11348.8|11333.8|11348.8|11333.8|11348.8|11333.8|11348.8|11333.8|1
1641294640000|2022-01-04 11:10:40|11349.3|11334.3|11349.5|11334.5|11349.5|11334.5|11349.3|11334.3|0
1641294650000|2022-01-04 11:10:50|11349.6|11334.6|11350.3|11335.3|11350.3|11335.3|11349.6|11334.6|0
1641294670000|2022-01-04 11:11:10|11351.6|11336.6|11350.3|11335.3|11351.6|11336.6|11350.3|11335.3|1
1641294690000|2022-01-04 11:11:30|11350|11335|11354.8|11339.8|11354.8|11339.8|11350|11335|3
1641294710000|2022-01-04 11:11:50|11355.3|11340.3|11355.3|11340.3|11355.3|11340.3|11355.3|11340.3|0
1641294720000|2022-01-04 11:12:00|11354.8|11339.8|11354|11339|11354.8|11339.8|11353.3|11338.3|3
1641294730000|2022-01-04 11:12:10|11354.3|11339.3|11353.5|11338.5|11354.3|11339.3|11353.5|11338.5|0
1641294740000|2022-01-04 11:12:20|11351.8|11336.8|11351.6|11336.6|11351.8|11336.8|11351.6|11336.6|0
1641294770000|2022-01-04 11:12:50|||||||||1
1641294780000|2022-01-04 11:13:00|11350.5|11335.5|11348.7|11333.7|11351.2|11336.2|11348.7|11333.7|11
1641294790000|2022-01-04 11:13:10|11348.2|11333.2|11348.2|11333.2|11348.2|11333.2|11348.2|11333.2|0
1641294800000|2022-01-04 11:13:20|11348.9|11333.9|11349.2|11334.2|11349.2|11334.2|11348.9|11333.9|0
1641294810000|2022-01-04 11:13:30|11349.4|11334.4|11349.4|11334.4|11349.4|11334.4|11349.4|11334.4|0
1641294820000|2022-01-04 11:13:40|11348.7|11333.7|11348.7|11333.7|11348.9|11333.9|11348.7|11333.7|0
1641294830000|2022-01-04 11:13:50|11348.2|11333.2|11347.2|11332.2|11348.2|11333.2|11347.2|11332.2|1
1641294840000|2022-01-04 11:14:00|11347.4|11332.4|11347.7|11332.7|11348.2|11333.2|11347.4|11332.4|0
1641294850000|2022-01-04 11:14:10|11347.9|11332.9|11347.9|11332.9|11347.9|11332.9|11347.9|11332.9|0
1641294870000|2022-01-04 11:14:30|11347.4|11332.4|11347.4|11332.4|11347.4|11332.4|11347.4|11332.4|0
1641294880000|2022-01-04 11:14:40|11347.9|11332.9|11347.9|11332.9|11347.9|11332.9|11347.9|11332.9|0
1641294890000|2022-01-04 11:14:50|11349.7|11334.7|11353.5|11338.5|11353.5|11338.5|11349.7|11334.7|1
1641294900000|2022-01-04 11:15:00|11354.7|11339.7|11355.4|11340.4|11356|11341|11354|11339|1
1641294910000|2022-01-04 11:15:10|11355|11340|11355|11340|11355|11340|11355|11340|0
1641294950000|2022-01-04 11:15:50|11352.2|11337.2|11352.7|11337.7|11352.7|11337.7|11352.2|11337.2|0
1641295010000|2022-01-04 11:16:50|11354|11339|11354.2|11339.2|11354.5|11339.5|11354|11339|0
1641295060000|2022-01-04 11:17:40|11354.5|11339.5|11354.5|11339.5|11354.5|11339.5|11354.5|11339.5|0
1641295080000|2022-01-04 11:18:00|11355|11340|11355|11340|11355|11340|11355|11340|0
1641295100000|2022-01-04 11:18:20|11355.9|11340.9|11355.9|11340.9|11355.9|11340.9|11355.9|11340.9|0
1641295120000|2022-01-04 11:18:40|11355.7|11340.7|11355.7|11340.7|11355.7|11340.7|11355.7|11340.7|0
1641295150000|2022-01-04 11:19:10|11355.5|11340.5|11355.5|11340.5|11355.5|11340.5|11355.5|11340.5|0
1641295170000|2022-01-04 11:19:30|11355.2|11340.2|11355.2|11340.2|11355.2|11340.2|11355.2|11340.2|0
1641295180000|2022-01-04 11:19:40|11355|11340|11355|11340|11355|11340|11355|11340|0
1641295200000|2022-01-04 11:20:00|11354.7|11339.7|11354.5|11339.5|11354.7|11339.7|11353.4|11338.4|0
1641295210000|2022-01-04 11:20:10|11354.2|11339.2|11354.2|11339.2|11354.2|11339.2|11354.2|11339.2|0
1641295260000|2022-01-04 11:21:00|11354.7|11339.7|11354.7|11339.7|11354.7|11339.7|11354.7|11339.7|0
1641295270000|2022-01-04 11:21:10|11355|11340|11355|11340|11355|11340|11355|11340|0
1641295290000|2022-01-04 11:21:30|11355.5|11340.5|11355.5|11340.5|11355.5|11340.5|11355.5|11340.5|0
1641295300000|2022-01-04 11:21:40|11356.3|11341.3|11356.8|11341.8|11356.8|11341.8|11356.3|11341.3|0
1641295310000|2022-01-04 11:21:50|11355.3|11340.3|11355|11340|11355.3|11340.3|11355|11340|3
1641295320000|2022-01-04 11:22:00|11355.2|11340.2|11355.5|11340.5|11355.5|11340.5|11355.2|11340.2|3
1641295350000|2022-01-04 11:22:30|11355.2|11340.2|11354.2|11339.2|11355.2|11340.2|11354.2|11339.2|0
1641295360000|2022-01-04 11:22:40|11353.4|11338.4|11352.7|11337.7|11353.4|11338.4|11352.7|11337.7|0
1641295370000|2022-01-04 11:22:50|11354|11339|11354.5|11339.5|11354.5|11339.5|11354|11339|0
1641295390000|2022-01-04 11:23:10|11354.7|11339.7|11354.7|11339.7|11354.7|11339.7|11354.7|11339.7|0
1641295440000|2022-01-04 11:24:00|11354.5|11339.5|11354.5|11339.5|11354.5|11339.5|11354.5|11339.5|0
1641295450000|2022-01-04 11:24:10|11353.7|11338.7|11353.7|11338.7|11353.7|11338.7|11353.7|11338.7|0
1641295470000|2022-01-04 11:24:30|11353.5|11338.5|11353.5|11338.5|11353.5|11338.5|11353.5|11338.5|0
1641295480000|2022-01-04 11:24:40|11353.2|11338.2|11352|11337|11353.2|11338.2|11351.7|11336.7|0
1641295510000|2022-01-04 11:25:10|11352.5|11337.5|11352.8|11337.8|11353.8|11338.8|11352.5|11337.5|1
1641295520000|2022-01-04 11:25:20|11349.7|11334.7|11352.8|11337.8|11352.8|11337.8|11349.7|11334.7|0
1641295590000|2022-01-04 11:26:30|11353.5|11338.5|11353.5|11338.5|11353.5|11338.5|11353.5|11338.5|0
1641295610000|2022-01-04 11:26:50|11352.4|11337.4|11352|11337|11352.4|11337.4|11352|11337|0
1641295620000|2022-01-04 11:27:00|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|0
1641295650000|2022-01-04 11:27:30|11353.8|11338.8|11353.8|11338.8|11353.8|11338.8|11353.8|11338.8|0
1641295660000|2022-01-04 11:27:40|11353.5|11338.5|11351.5|11336.5|11353.5|11338.5|11351.5|11336.5|0
1641295670000|2022-01-04 11:27:50|11349.5|11334.5|11349.5|11334.5|11349.5|11334.5|11349.5|11334.5|1
1641295680000|2022-01-04 11:28:00|11349.8|11334.8|11351.5|11336.5|11351.8|11336.8|11349.8|11334.8|0
1641295690000|2022-01-04 11:28:10|11351.3|11336.3|11351.3|11336.3|11351.3|11336.3|11351.3|11336.3|0
1641295700000|2022-01-04 11:28:20|11351|11336|11350.7|11335.7|11351|11336|11350.7|11335.7|0
1641295710000|2022-01-04 11:28:30|11351|11336|11351.3|11336.3|11351.3|11336.3|11351|11336|0
1641295730000|2022-01-04 11:28:50|11351.5|11336.5|11353|11338|11353|11338|11351.5|11336.5|0
1641295740000|2022-01-04 11:29:00|11352|11337|11353.8|11338.8|11353.8|11338.8|11352|11337|1
1641295760000|2022-01-04 11:29:20|11352|11337|11351|11336|11352|11337|11350.8|11335.8|2
1641295780000|2022-01-04 11:29:40|11351.5|11336.5|11351.2|11336.2|11351.8|11336.8|11351.2|11336.2|0
1641295810000|2022-01-04 11:30:10|11350.5|11335.5|11349.8|11334.8|11350.5|11335.5|11349.8|11334.8|0
1641295820000|2022-01-04 11:30:20|11349.5|11334.5|11349.5|11334.5|11349.5|11334.5|11349.3|11334.3|2
1641295830000|2022-01-04 11:30:30|11349.8|11334.8|11350.5|11335.5|11350.5|11335.5|11349.8|11334.8|0
1641295860000|2022-01-04 11:31:00|11350.7|11335.7|11352|11337|11352|11337|11350.7|11335.7|1
1641295870000|2022-01-04 11:31:10|11351.7|11336.7|11352|11337|11352|11337|11351.7|11336.7|0
1641295880000|2022-01-04 11:31:20|11352.3|11337.3|11352|11337|11352.3|11337.3|11352|11337|0
1641295890000|2022-01-04 11:31:30|11351.7|11336.7|11352|11337|11352|11337|11351.7|11336.7|0
1641295920000|2022-01-04 11:32:00|11351.7|11336.7|11351.7|11336.7|11351.7|11336.7|11351.7|11336.7|0
1641295930000|2022-01-04 11:32:10|11351.2|11336.2|11350.5|11335.5|11351.2|11336.2|11350.5|11335.5|0
1641295940000|2022-01-04 11:32:20|11350.3|11335.3|11351.2|11336.2|11351.2|11336.2|11350.3|11335.3|0
1641295980000|2022-01-04 11:33:00|11351.5|11336.5|11351.5|11336.5|11351.5|11336.5|11351.5|11336.5|0
1641296010000|2022-01-04 11:33:30|11351.8|11336.8|11351.8|11336.8|11351.8|11336.8|11351.8|11336.8|0
1641296020000|2022-01-04 11:33:40|11352|11337|11352.3|11337.3|11352.3|11337.3|11352|11337|0
1641296040000|2022-01-04 11:34:00|11353.1|11338.1|11355|11340|11355|11340|11353.1|11338.1|3
1641296100000|2022-01-04 11:35:00|11351.7|11336.7|11353.7|11338.7|11355|11340|11351.7|11336.7|3
1641296160000|2022-01-04 11:36:00|11353.5|11338.5|11354.5|11339.5|11354.5|11339.5|11353.5|11338.5|0
1641296170000|2022-01-04 11:36:10|11354|11339|11354|11339|11354|11339|11354|11339|0
1641296230000|2022-01-04 11:37:10|11353.7|11338.7|11353.7|11338.7|11353.7|11338.7|11353.7|11338.7|0
1641296240000|2022-01-04 11:37:20|11354.8|11339.8|11355.3|11340.3|11355.3|11340.3|11354.8|11339.8|0
1641296250000|2022-01-04 11:37:30|11355.1|11340.1|11357.3|11342.3|11357.6|11342.6|11355.1|11340.1|2
1641296310000|2022-01-04 11:38:30|11358.1|11343.1|11358.1|11343.1|11358.1|11343.1|11358.1|11343.1|0
1641296320000|2022-01-04 11:38:40|11357.8|11342.8|11357.8|11342.8|11357.8|11342.8|11357.8|11342.8|0
1641296340000|2022-01-04 11:39:00|11358.1|11343.1|11362.4|11347.4|11364.4|11349.4|11358.1|11343.1|27
1641296350000|2022-01-04 11:39:10|11361.9|11346.9|11360.8|11345.8|11361.9|11346.9|11360.8|11345.8|1
1641296370000|2022-01-04 11:39:30|11360.6|11345.6|11360.6|11345.6|11360.6|11345.6|11360.6|11345.6|0
1641296390000|2022-01-04 11:39:50|11360.9|11345.9|11360.4|11345.4|11361.6|11346.6|11360.4|11345.4|2
1641296400000|2022-01-04 11:40:00|11358.5|11343.5|11356.5|11341.5|11358.5|11343.5|11356|11341|3
1641296410000|2022-01-04 11:40:10|11354.7|11339.7|11352.7|11337.7|11354.7|11339.7|11352.7|11337.7|0
1641296420000|2022-01-04 11:40:20|11352.2|11337.2|11351.3|11336.3|11352.2|11337.2|11351.3|11336.3|0
1641296430000|2022-01-04 11:40:30|11351.5|11336.5|11351.2|11336.2|11351.5|11336.5|11351.2|11336.2|0
1641296460000|2022-01-04 11:41:00|11350.7|11335.7|11350.2|11335.2|11350.8|11335.8|11350.2|11335.2|0
1641296470000|2022-01-04 11:41:10|11352.5|11337.5|11352.3|11337.3|11352.5|11337.5|11352|11337|2
1641296480000|2022-01-04 11:41:20|11351.7|11336.7|11351.7|11336.7|11351.7|11336.7|11351.7|11336.7|0
1641296530000|2022-01-04 11:42:10|11353.1|11338.1|11353.1|11338.1|11353.1|11338.1|11352|11337|1
1641296540000|2022-01-04 11:42:20|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|0
1641296550000|2022-01-04 11:42:30|11353.1|11338.1|11352.3|11337.3|11353.1|11338.1|11352.3|11337.3|0
1641296560000|2022-01-04 11:42:40|11351.8|11336.8|11351.5|11336.5|11351.8|11336.8|11351.5|11336.5|1
1641296580000|2022-01-04 11:43:00|11351|11336|11350.7|11335.7|11351|11336|11350.7|11335.7|0
1641296590000|2022-01-04 11:43:10|11351|11336|11351.5|11336.5|11351.5|11336.5|11351|11336|0
1641296600000|2022-01-04 11:43:20|11353.2|11338.2|11353.2|11338.2|11353.2|11338.2|11353.2|11338.2|0
1641296610000|2022-01-04 11:43:30|11353|11338|11352.3|11337.3|11353|11338|11352|11337|0
1641296620000|2022-01-04 11:43:40|11353|11338|11353|11338|11353|11338|11353|11338|0
1641296640000|2022-01-04 11:44:00|11353.5|11338.5|11355|11340|11355.3|11340.3|11353.5|11338.5|1
1641296650000|2022-01-04 11:44:10|11355.3|11340.3|11355.3|11340.3|11355.3|11340.3|11355.3|11340.3|0
1641296670000|2022-01-04 11:44:30|11355|11340|11355|11340|11355|11340|11355|11340|0
1641296700000|2022-01-04 11:45:00|11353|11338|11353|11338|11353|11338|11353|11338|0
1641296750000|2022-01-04 11:45:50|11350|11335|11350|11335|11350|11335|11350|11335|1
1641296760000|2022-01-04 11:46:00|11349.3|11334.3|11349.5|11334.5|11349.5|11334.5|11349.3|11334.3|0
1641296770000|2022-01-04 11:46:10|11351.3|11336.3|11350.3|11335.3|11351.3|11336.3|11350.3|11335.3|0
1641296780000|2022-01-04 11:46:20|11349.3|11334.3|11349.3|11334.3|11349.5|11334.5|11349.3|11334.3|0
1641296790000|2022-01-04 11:46:30|11347.4|11332.4|11344|11329|11347.4|11332.4|11344|11329|1
1641296820000|2022-01-04 11:47:00|11343.5|11328.5|11343.3|11328.3|11343.5|11328.5|11343.3|11328.3|0
1641296830000|2022-01-04 11:47:10|11343|11328|11341.8|11326.8|11343|11328|11341.8|11326.8|0
1641296840000|2022-01-04 11:47:20|11340.6|11325.6|11341.4|11326.4|11341.4|11326.4|11340.6|11325.6|0
1641296850000|2022-01-04 11:47:30|11342.3|11327.3|11345.5|11330.5|11345.5|11330.5|11342.3|11327.3|1
1641296860000|2022-01-04 11:47:40|11346.6|11331.6|11350.4|11335.4|11350.4|11335.4|11346.6|11331.6|3
1641296880000|2022-01-04 11:48:00|11351.8|11336.8|11349.6|11334.6|11351.8|11336.8|11349.6|11334.6|0
1641296910000|2022-01-04 11:48:30|11347.5|11332.5|11347.5|11332.5|11347.5|11332.5|11347.5|11332.5|0
1641296930000|2022-01-04 11:48:50|11347.3|11332.3|11343|11328|11347.3|11332.3|11343|11328|1
1641296970000|2022-01-04 11:49:30|11346.1|11331.1|11343.8|11328.8|11346.1|11331.1|11343.8|11328.8|1
1641296980000|2022-01-04 11:49:40|11344|11329|11344|11329|11344|11329|11344|11329|0
1641297000000|2022-01-04 11:50:00|11346.2|11331.2|11347.5|11332.5|11347.5|11332.5|11346.2|11331.2|1
1641297050000|2022-01-04 11:50:50|11348|11333|11348.4|11333.4|11348.7|11333.7|11348|11333|0
1641297060000|2022-01-04 11:51:00|11348.2|11333.2|11347.5|11332.5|11348.2|11333.2|11347|11332|0
1641297080000|2022-01-04 11:51:20|11347.3|11332.3|11347.3|11332.3|11347.3|11332.3|11347.3|11332.3|0
1641297090000|2022-01-04 11:51:30|11353|11338|11353.3|11338.3|11353.3|11338.3|11353|11338|4
1641297100000|2022-01-04 11:51:40|11353|11338|11353|11338|11353|11338|11353|11338|0
1641297120000|2022-01-04 11:52:00|11353.3|11338.3|11353.3|11338.3|11353.3|11338.3|11353.3|11338.3|0
1641297140000|2022-01-04 11:52:20|11353|11338|11353|11338|11353|11338|11353|11338|0
1641297160000|2022-01-04 11:52:40|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|11352.8|11337.8|0
1641297170000|2022-01-04 11:52:50|11353.1|11338.1|11353.6|11338.6|11353.6|11338.6|11353.1|11338.1|1
1641297180000|2022-01-04 11:53:00|11353.8|11338.8|11353.6|11338.6|11353.8|11338.8|11353.6|11338.6|0
1641297210000|2022-01-04 11:53:30|11353.8|11338.8|11353.6|11338.6|11353.8|11338.8|11353.6|11338.6|0
1641297240000|2022-01-04 11:54:00|11353.8|11338.8|11355|11340|11355.3|11340.3|11353.8|11338.8|6
1641297250000|2022-01-04 11:54:10|11354.6|11339.6|11354.3|11339.3|11354.6|11339.6|11354.3|11339.3|2
1641297360000|2022-01-04 11:56:00|11353.2|11338.2|11354.1|11339.1|11354.1|11339.1|11353.1|11338.1|0
1641297370000|2022-01-04 11:56:10|11354.6|11339.6|11356|11341|11356|11341|11354.6|11339.6|0
1641297380000|2022-01-04 11:56:20|11355.7|11340.7|11355|11340|11356|11341|11355|11340|0
1641297390000|2022-01-04 11:56:30|11355.1|11340.1|11355.3|11340.3|11355.3|11340.3|11355.1|11340.1|0
1641297410000|2022-01-04 11:56:50|11355.8|11340.8|11356|11341|11356|11341|11355.8|11340.8|0
1641297460000|2022-01-04 11:57:40|11355.8|11340.8|11355.8|11340.8|11355.8|11340.8|11355.8|11340.8|0
1641297490000|2022-01-04 11:58:10|11357.3|11342.3|11356.6|11341.6|11357.3|11342.3|11356.6|11341.6|1
1641297500000|2022-01-04 11:58:20|11356.3|11341.3|11356.3|11341.3|11356.3|11341.3|11356.3|11341.3|0
1641297540000|2022-01-04 11:59:00|11356.7|11341.7|11351.5|11336.5|11357.3|11342.3|11351.5|11336.5|6
1641297550000|2022-01-04 11:59:10|11351.8|11336.8|11352|11337|11352|11337|11351.8|11336.8|0
1641297570000|2022-01-04 11:59:30|11353.1|11338.1|11353.3|11338.3|11353.3|11338.3|11353.1|11338.1|0
1641297610000|2022-01-04 12:00:10|11347.5|11332.5|11347.7|11332.7|11347.7|11332.7|11347.5|11332.5|3
1641297620000|2022-01-04 12:00:20|11347.5|11332.5|11347|11332|11347.7|11332.7|11347|11332|0
1641297640000|2022-01-04 12:00:40|11349.7|11334.7|11348|11333|11350.2|11335.2|11348|11333|0
1641297650000|2022-01-04 12:00:50|11350.2|11335.2|11348.9|11333.9|11350.2|11335.2|11348.9|11333.9|2
1641297660000|2022-01-04 12:01:00|11347.5|11332.5|11347.5|11332.5|11347.5|11332.5|11347.5|11332.5|0
1641297670000|2022-01-04 12:01:10|11347.7|11332.7|11347.7|11332.7|11347.7|11332.7|11347.7|11332.7|0
1641297680000|2022-01-04 12:01:20|11347|11332|11347|11332|11347|11332|11347|11332|2
1641297760000|2022-01-04 12:02:40|11344.7|11329.7|11343.9|11328.9|11344.7|11329.7|11343.9|11328.9|0
1641297780000|2022-01-04 12:03:00|11343.5|11328.5|11343.5|11328.5|11343.5|11328.5|11343.5|11328.5|0
1641297790000|2022-01-04 12:03:10|11343.2|11328.2|11343|11328|11343.2|11328.2|11343|11328|0
1641297800000|2022-01-04 12:03:20|11342.7|11327.7|11343.9|11328.9|11343.9|11328.9|11342.5|11327.5|0
1641297810000|2022-01-04 12:03:30|11343.7|11328.7|11342|11327|11343.7|11328.7|11342|11327|0
1641297820000|2022-01-04 12:03:40|11341.7|11326.7|11343.2|11328.2|11343.2|11328.2|11341.7|11326.7|0
1641297830000|2022-01-04 12:03:50|11342.9|11327.9|11342.9|11327.9|11342.9|11327.9|11342.9|11327.9|0
1641297840000|2022-01-04 12:04:00|11342.7|11327.7|11344.2|11329.2|11344.2|11329.2|11342.7|11327.7|3
1641297850000|2022-01-04 12:04:10|11344|11329|11344.2|11329.2|11344.2|11329.2|11344|11329|0
1641297880000|2022-01-04 12:04:40|11344.5|11329.5|11344.5|11329.5|11344.5|11329.5|11344.5|11329.5|0
1641297910000|2022-01-04 12:05:10|11344.2|11329.2|11344.2|11329.2|11344.2|11329.2|11344.2|11329.2|0
1641297990000|2022-01-04 12:06:30|11344|11329|11340.5|11325.5|11344|11329|11340.2|11325.2|4
1641298000000|2022-01-04 12:06:40|11340.1|11325.1|11341.2|11326.2|11341.2|11326.2|11340.1|11325.1|6
1641298010000|2022-01-04 12:06:50|11340.9|11325.9|11341|11326|11341|11326|11340.9|11325.9|0
1641298020000|2022-01-04 12:07:00|11341.2|11326.2|11341.5|11326.5|11341.7|11326.7|11339.1|11324.1|1
1641298030000|2022-01-04 12:07:10|11341.2|11326.2|11341|11326|11341.7|11326.7|11340.7|11325.7|0
1641298040000|2022-01-04 12:07:20|11340.7|11325.7|11341.2|11326.2|11341.7|11326.7|11340.5|11325.5|0
1641298050000|2022-01-04 12:07:30|11341.5|11326.5|11341|11326|11341.5|11326.5|11340.7|11325.7|0
1641298060000|2022-01-04 12:07:40|11340.9|11325.9|11340|11325|11340.9|11325.9|11340|11325|0
1641298080000|2022-01-04 12:08:00|11340.2|11325.2|11344.2|11329.2|11344.9|11329.9|11340.2|11325.2|1
1641298090000|2022-01-04 12:08:10|11344.7|11329.7|11344.9|11329.9|11344.9|11329.9|11344.7|11329.7|0
1641298110000|2022-01-04 12:08:30|11344|11329|11344|11329|11344|11329|11343.7|11328.7|1
1641298140000|2022-01-04 12:09:00|11344.7|11329.7|11352.6|11337.6|11352.6|11337.6|11344.7|11329.7|5
1641298150000|2022-01-04 12:09:10|11352.4|11337.4|11352.4|11337.4|11352.4|11337.4|11352.4|11337.4|0
1641298210000|2022-01-04 12:10:10|11352.2|11337.2|11352.2|11337.2|11352.2|11337.2|11352.2|11337.2|0
1641298240000|2022-01-04 12:10:40|11351.9|11336.9|11351.9|11336.9|11351.9|11336.9|11351.9|11336.9|0
1641298260000|2022-01-04 12:11:00|11351.7|11336.7|11351.7|11336.7|11351.7|11336.7|11351.7|11336.7|0
1641298320000|2022-01-04 12:12:00|11352|11337|11353.5|11338.5|11354|11339|11352|11337|0
1641298410000|2022-01-04 12:13:30|11353.2|11338.2|11352.5|11337.5|11353.2|11338.2|11352.5|11337.5|0
1641298440000|2022-01-04 12:14:00|11351.5|11336.5|11351.5|11336.5|11351.5|11336.5|11351.5|11336.5|0
1641298460000|2022-01-04 12:14:20|11351.2|11336.2|11346.1|11331.1|11351.2|11336.2|11346.1|11331.1|1
1641298480000|2022-01-04 12:14:40|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|0
1641298500000|2022-01-04 12:15:00|11348.2|11333.2|11349.4|11334.4|11350.7|11335.7|11348.2|11333.2|1
1641298510000|2022-01-04 12:15:10|11348.9|11333.9|11348.9|11333.9|11348.9|11333.9|11348.9|11333.9|0
1641298540000|2022-01-04 12:15:40|11348.1|11333.1|11347.9|11332.9|11348.1|11333.1|11347.9|11332.9|0
1641298550000|2022-01-04 12:15:50|11348.2|11333.2|11349.4|11334.4|11349.4|11334.4|11348.2|11333.2|0
1641298570000|2022-01-04 12:16:10|11349.7|11334.7|11350.9|11335.9|11350.9|11335.9|11349.7|11334.7|0
1641298590000|2022-01-04 12:16:30|11350.7|11335.7|11350.7|11335.7|11350.7|11335.7|11350.7|11335.7|0
1641298690000|2022-01-04 12:18:10|11351.2|11336.2|11348.4|11333.4|11351.2|11336.2|11348.4|11333.4|0
1641298710000|2022-01-04 12:18:30|11348.2|11333.2|11348.2|11333.2|11348.2|11333.2|11348.2|11333.2|0
1641298730000|2022-01-04 12:18:50|11347.6|11332.6|11346.3|11331.3|11347.6|11332.6|11346.3|11331.3|0
1641298740000|2022-01-04 12:19:00|11345.8|11330.8|11346.6|11331.6|11347.4|11332.4|11345.8|11330.8|1
1641298750000|2022-01-04 12:19:10|11346.1|11331.1|11346.1|11331.1|11346.1|11331.1|11345.8|11330.8|0
1641298760000|2022-01-04 12:19:20|11346.9|11331.9|11346.9|11331.9|11346.9|11331.9|11346.9|11331.9|0
1641298770000|2022-01-04 12:19:30|11346|11331|11346|11331|11346|11331|11346|11331|0
1641298780000|2022-01-04 12:19:40|11346.4|11331.4|11345.4|11330.4|11346.4|11331.4|11344.9|11329.9|0
1641298790000|2022-01-04 12:19:50|11344.9|11329.9|11345.4|11330.4|11345.4|11330.4|11344.9|11329.9|0
1641298800000|2022-01-04 12:20:00|11346.2|11331.2|11346.4|11331.4|11346.4|11331.4|11346.2|11331.2|0
1641298870000|2022-01-04 12:21:10|11346.2|11331.2|11345.2|11330.2|11346.2|11331.2|11344.9|11329.9|0
1641298880000|2022-01-04 12:21:20|11345.4|11330.4|11345.2|11330.2|11345.4|11330.4|11345.2|11330.2|0
1641298900000|2022-01-04 12:21:40|11343.3|11328.3|11343.2|11328.2|11343.3|11328.3|11342.5|11327.5|3
1641298910000|2022-01-04 12:21:50|11342.9|11327.9|11343.7|11328.7|11343.7|11328.7|11342.9|11327.9|0
1641298920000|2022-01-04 12:22:00|11344.6|11329.6|11345.9|11330.9|11345.9|11330.9|11344.6|11329.6|0
1641298930000|2022-01-04 12:22:10|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|11346.4|11331.4|0
1641299010000|2022-01-04 12:23:30|11347.3|11332.3|11347.6|11332.6|11347.9|11332.9|11347.3|11332.3|2
1641299020000|2022-01-04 12:23:40|11347.3|11332.3|11346.6|11331.6|11347.3|11332.3|11346.6|11331.6|0
1641299040000|2022-01-04 12:24:00|11347.9|11332.9|11346.8|11331.8|11347.9|11332.9|11346.8|11331.8|1
1641299050000|2022-01-04 12:24:10|11347.6|11332.6|11347.6|11332.6|11347.6|11332.6|11347.6|11332.6|0
1641299060000|2022-01-04 12:24:20|11346.8|11331.8|11346.8|11331.8|11346.8|11331.8|11346.8|11331.8|0
1641299070000|2022-01-04 12:24:30|11346.6|11331.6|11346.6|11331.6|11346.6|11331.6|11346.6|11331.6|0
1641299080000|2022-01-04 12:24:40|11346|11331|11345.6|11330.6|11346|11331|11345.6|11330.6|0
1641299090000|2022-01-04 12:24:50|11346.1|11331.1|11346.1|11331.1|11346.1|11331.1|11346.1|11331.1|0
1641299120000|2022-01-04 12:25:20|11345.8|11330.8|11345.6|11330.6|11345.8|11330.8|11345.6|11330.6|0
1641299130000|2022-01-04 12:25:30|11345.3|11330.3|11344.8|11329.8|11345.3|11330.3|11344.8|11329.8|1
1641299140000|2022-01-04 12:25:40|11345.3|11330.3|11344.9|11329.9|11345.4|11330.4|11344.9|11329.9|0
1641299150000|2022-01-04 12:25:50|||||||||1
1641299170000|2022-01-04 12:26:10|11344.6|11329.6|11344.6|11329.6|11344.6|11329.6|11344.6|11329.6|0
1641299180000|2022-01-04 12:26:20|11345.1|11330.1|11346.6|11331.6|11346.6|11331.6|11345.1|11330.1|0
1641299200000|2022-01-04 12:26:40|11345.2|11330.2|11345|11330|11345.2|11330.2|11344.8|11329.8|0
1641299210000|2022-01-04 12:26:50|11345.7|11330.7|11347.3|11332.3|11347.3|11332.3|11345.7|11330.7|1
1641299220000|2022-01-04 12:27:00|11346.9|11331.9|11346.9|11331.9|11346.9|11331.9|11346.9|11331.9|0
1641299230000|2022-01-04 12:27:10|11347.1|11332.1|11348.1|11333.1|11348.1|11333.1|11347.1|11332.1|0
1641299250000|2022-01-04 12:27:30|11348.3|11333.3|11346.7|11331.7|11348.3|11333.3|11346.5|11331.5|0
1641299270000|2022-01-04 12:27:50|11344.9|11329.9|11344.9|11329.9|11344.9|11329.9|11344.9|11329.9|1
1641299300000|2022-01-04 12:28:20|11344.6|11329.6|11344.6|11329.6|11344.6|11329.6|11344.6|11329.6|0
1641299310000|2022-01-04 12:28:30|11344.9|11329.9|11344.6|11329.6|11344.9|11329.9|11344.6|11329.6|2
1641299340000|2022-01-04 12:29:00|11344.9|11329.9|11348.7|11333.7|11348.7|11333.7|11344.6|11329.6|9
1641299350000|2022-01-04 12:29:10|11349.4|11334.4|11350.5|11335.5|11350.5|11335.5|11349.4|11334.4|1
1641299400000|2022-01-04 12:30:00|||||||||1
1641299430000|2022-01-04 12:30:30|11350.2|11335.2|11350.2|11335.2|11350.2|11335.2|11350.2|11335.2|0
1641299440000|2022-01-04 12:30:40|11349.7|11334.7|11348.2|11333.2|11349.7|11334.7|11347.5|11332.5|1
1641299460000|2022-01-04 12:31:00|11348.4|11333.4|11348.9|11333.9|11348.9|11333.9|11348.4|11333.4|0
1641299470000|2022-01-04 12:31:10|11349.1|11334.1|11349.1|11334.1|11349.1|11334.1|11349.1|11334.1|0
1641299510000|2022-01-04 12:31:50|11349.8|11334.8|11348.7|11333.7|11351.6|11336.6|11348.7|11333.7|2
1641299520000|2022-01-04 12:32:00|11348.4|11333.4|11350.7|11335.7|11350.7|11335.7|11348.4|11333.4|3
1641299590000|2022-01-04 12:33:10|11351.4|11336.4|11351.4|11336.4|11351.4|11336.4|11351.4|11336.4|1
1641299610000|2022-01-04 12:33:30|11351.2|11336.2|11353.4|11338.4|11354.5|11339.5|11351.2|11336.2|6
1641299620000|2022-01-04 12:33:40|11353.2|11338.2|11353.2|11338.2|11353.2|11338.2|11353.2|11338.2|0
1641299640000|2022-01-04 12:34:00|11352.9|11337.9|11353.4|11338.4|11353.4|11338.4|11352.9|11337.9|0
1641299650000|2022-01-04 12:34:10|11352.9|11337.9|11352.9|11337.9|11352.9|11337.9|11352.9|11337.9|0
1641299660000|2022-01-04 12:34:20|11350.7|11335.7|11352.9|11337.9|11352.9|11337.9|11350.7|11335.7|0
1641299680000|2022-01-04 12:34:40|11353.2|11338.2|11353.4|11338.4|11353.4|11338.4|11352.7|11337.7|0
1641299690000|2022-01-04 12:34:50|11352.9|11337.9|11352.9|11337.9|11353.2|11338.2|11352.7|11337.7|0
1641299700000|2022-01-04 12:35:00|11352.7|11337.7|11354.2|11339.2|11354.2|11339.2|11352.7|11337.7|0
1641299710000|2022-01-04 12:35:10|11354.4|11339.4|11354.4|11339.4|11354.4|11339.4|11354.4|11339.4|0
1641299730000|2022-01-04 12:35:30|11351.9|11336.9|11351.9|11336.9|11351.9|11336.9|11351.9|11336.9|1
1641299740000|2022-01-04 12:35:40|11352.2|11337.2|11351.9|11336.9|11352.2|11337.2|11351.4|11336.4|1
1641299760000|2022-01-04 12:36:00|11352.4|11337.4|11352.4|11337.4|11352.4|11337.4|11352.4|11337.4|0
1641299780000|2022-01-04 12:36:20|11352.7|11337.7|11352.9|11337.9|11352.9|11337.9|11352.7|11337.7|0
1641299790000|2022-01-04 12:36:30|11353.4|11338.4|11353.4|11338.4|11353.4|11338.4|11353.4|11338.4|0
1641299810000|2022-01-04 12:36:50|11352.1|11337.1|11352.1|11337.1|11352.1|11337.1|11352.1|11337.1|2
1641299820000|2022-01-04 12:37:00|11351.9|11336.9|11353.4|11338.4|11353.4|11338.4|11351.9|11336.9|2
1641299830000|2022-01-04 12:37:10|11353.3|11338.3|11353.3|11338.3|11353.3|11338.3|11353.3|11338.3|0
1641299900000|2022-01-04 12:38:20|11360.9|11345.9|11360.9|11345.9|11360.9|11345.9|11360.9|11345.9|14
1641299920000|2022-01-04 12:38:40|11364.7|11349.7|11362.8|11347.8|11364.7|11349.7|11362.6|11347.6|2
1641299930000|2022-01-04 12:38:50|11363.4|11348.4|11363.4|11348.4|11363.4|11348.4|11363.1|11348.1|0
1641299940000|2022-01-04 12:39:00|11364.9|11349.9|11366.4|11351.4|11366.4|11351.4|11364.9|11349.9|2
1641299950000|2022-01-04 12:39:10|11366.2|11351.2|11366.2|11351.2|11366.2|11351.2|11366.2|11351.2|0
1641299960000|2022-01-04 12:39:20|11366.9|11351.9|11366.9|11351.9|11366.9|11351.9|11366.9|11351.9|1
1641299970000|2022-01-04 12:39:30|11366.7|11351.7|11366.7|11351.7|11366.7|11351.7|11366.7|11351.7|2
1641299980000|2022-01-04 12:39:40|11367.7|11352.7|11353.9|11338.9|11367.7|11352.7|11353.9|11338.9|1
1641300000000|2022-01-04 12:40:00|11355|11340|11357.8|11342.8|11358.3|11343.3|11355|11340|5
1641300010000|2022-01-04 12:40:10|11358.5|11343.5|11358.5|11343.5|11358.5|11343.5|11358.5|11343.5|0
1641300030000|2022-01-04 12:40:30|11359.7|11344.7|11360.2|11345.2|11360.2|11345.2|11359.7|11344.7|2
1641300040000|2022-01-04 12:40:40|11359.4|11344.4|11358.9|11343.9|11359.4|11344.4|11358.9|11343.9|0
1641300060000|2022-01-04 12:41:00|11358.7|11343.7|11354.9|11339.9|11358.7|11343.7|11354.9|11339.9|1
1641300070000|2022-01-04 12:41:10|11354.7|11339.7|11354.7|11339.7|11354.7|11339.7|11354.7|11339.7|0
1641300110000|2022-01-04 12:41:50|11355.2|11340.2|11355.4|11340.4|11355.4|11340.4|11355.2|11340.2|0
1641300120000|2022-01-04 12:42:00|11355.1|11340.1|11354.6|11339.6|11355.1|11340.1|11354.6|11339.6|0
1641300130000|2022-01-04 12:42:10|11353.9|11338.9|11353.9|11338.9|11353.9|11338.9|11353.9|11338.9|0
1641300170000|2022-01-04 12:42:50|11350.4|11335.4|11344.6|11329.6|11350.4|11335.4|11344.6|11329.6|4
1641300180000|2022-01-04 12:43:00|11344.3|11329.3|11343.8|11328.8|11344.3|11329.3|11343.8|11328.8|0
1641300190000|2022-01-04 12:43:10|11343.6|11328.6|11343.6|11328.6|11343.9|11328.9|11343.6|11328.6|0
1641300200000|2022-01-04 12:43:20|11344.3|11329.3|11344.3|11329.3|11344.3|11329.3|11344.3|11329.3|0
1641300240000|2022-01-04 12:44:00|11348.8|11333.8|11349.8|11334.8|11349.8|11334.8|11348.8|11333.8|2
1641300340000|2022-01-04 12:45:40|11350.1|11335.1|11350.6|11335.6|11350.8|11335.8|11350.1|11335.1|0
1641300350000|2022-01-04 12:45:50|11346.5|11331.5|11347.5|11332.5|11347.5|11332.5|11346.5|11331.5|0
1641300370000|2022-01-04 12:46:10|11347.8|11332.8|11347.8|11332.8|11347.8|11332.8|11347.8|11332.8|0
1641300380000|2022-01-04 12:46:20|11347.5|11332.5|11347.5|11332.5|11347.5|11332.5|11347.5|11332.5|0
1641300440000|2022-01-04 12:47:20|11347.3|11332.3|11346|11331|11347.3|11332.3|11345.5|11330.5|0
1641300450000|2022-01-04 12:47:30|11345.8|11330.8|11345.8|11330.8|11345.8|11330.8|11345.8|11330.8|0
1641300480000|2022-01-04 12:48:00|11347.6|11332.6|11350.1|11335.1|11350.1|11335.1|11347.6|11332.6|1
1641300500000|2022-01-04 12:48:20|11350.3|11335.3|11350.8|11335.8|11350.8|11335.8|11350.3|11335.3|0
1641300520000|2022-01-04 12:48:40|11351.8|11336.8|11350.6|11335.6|11351.8|11336.8|11350.6|11335.6|0
1641300550000|2022-01-04 12:49:10|11349.8|11334.8|11349.8|11334.8|11349.8|11334.8|11349.8|11334.8|0
1641300610000|2022-01-04 12:50:10|11349.6|11334.6|11349.6|11334.6|11349.6|11334.6|11349.6|11334.6|0
1641300780000|2022-01-04 12:53:00|11348.2|11333.2|11348.8|11333.8|11348.8|11333.8|11347.6|11332.6|0
1641300790000|2022-01-04 12:53:10|11349.6|11334.6|11350.3|11335.3|11350.3|11335.3|11349.6|11334.6|0
1641300830000|2022-01-04 12:53:50|11349.8|11334.8|11349|11334|11349.8|11334.8|11349|11334|0
1641300840000|2022-01-04 12:54:00|11348.8|11333.8|11348.8|11333.8|11348.8|11333.8|11348.8|11333.8|0
1641300850000|2022-01-04 12:54:10|11350.4|11335.4|11349.8|11334.8|11350.8|11335.8|11348.8|11333.8|0
1641300870000|2022-01-04 12:54:30|11350.1|11335.1|11350.8|11335.8|11351.6|11336.6|11349.8|11334.8|0
1641300880000|2022-01-04 12:54:40|11351.8|11336.8|11350.8|11335.8|11351.8|11336.8|11350.8|11335.8|0
1641300890000|2022-01-04 12:54:50|11350.5|11335.5|11351.6|11336.6|11351.6|11336.6|11350.1|11335.1|1
1641300910000|2022-01-04 12:55:10|11351.8|11336.8|11351.8|11336.8|11351.8|11336.8|11351.8|11336.8|0
1641300950000|2022-01-04 12:55:50|11351.6|11336.6|11352.6|11337.6|11352.6|11337.6|11350.6|11335.6|2
1641300960000|2022-01-04 12:56:00|11352.9|11337.9|11352.9|11337.9|11352.9|11337.9|11352.9|11337.9|0
1641300970000|2022-01-04 12:56:10|11353.1|11338.1|11353.1|11338.1|11353.1|11338.1|11353.1|11338.1|2
1641300980000|2022-01-04 12:56:20|11350.1|11335.1|11350.1|11335.1|11350.1|11335.1|11350.1|11335.1|1
1641300990000|2022-01-04 12:56:30|11349.8|11334.8|11349.8|11334.8|11349.8|11334.8|11349.8|11334.8|3
1641301010000|2022-01-04 12:56:50|11352.6|11337.6|11352.6|11337.6|11352.6|11337.6|11352.6|11337.6|1
1641301030000|2022-01-04 12:57:10|11348.5|11333.5|11348.7|11333.7|11348.7|11333.7|11348.5|11333.5|2
1641301040000|2022-01-04 12:57:20|11348.2|11333.2|11348.2|11333.2|11348.2|11333.2|11348.2|11333.2|0
1641301050000|2022-01-04 12:57:30|11348|11333|11348|11333|11348|11333|11348|11333|0
1641301070000|2022-01-04 12:57:50|||||||||1
1641301080000|2022-01-04 12:58:00|11350.5|11335.5|11349.7|11334.7|11350.8|11335.8|11349.7|11334.7|0
1641301090000|2022-01-04 12:58:10|11347.2|11332.2|11347.8|11332.8|11347.8|11332.8|11347.2|11332.2|1
1641301100000|2022-01-04 12:58:20|11348.2|11333.2|11348|11333|11348.5|11333.5|11348|11333|1
1641301130000|2022-01-04 12:58:50|11348.3|11333.3|11352.1|11337.1|11352.1|11337.1|11348.3|11333.3|1
1641301140000|2022-01-04 12:59:00|11351.1|11336.1|11349.1|11334.1|11351.1|11336.1|11349.1|11334.1|0
1641301160000|2022-01-04 12:59:20|11348.8|11333.8|11348.8|11333.8|11348.8|11333.8|11348.8|11333.8|0
1641301170000|2022-01-04 12:59:30|11347.6|11332.6|11347.6|11332.6|11347.6|11332.6|11347.6|11332.6|0
1641301190000|2022-01-04 12:59:50|11347.8|11332.8|11347.8|11332.8|11347.8|11332.8|11347.8|11332.8|1
1641301200000|2022-01-04 13:00:00|11347.6|11332.6|11337.9|11322.9|11347.6|11332.6|11337.7|11322.7|2
1641301210000|2022-01-04 13:00:10|11337.4|11322.4|11337.2|11322.2|11337.7|11322.7|11337.2|11322.2|0
1641301220000|2022-01-04 13:00:20|11335.7|11320.7|11336.5|11321.5|11336.5|11321.5|11335.7|11320.7|1
1641301230000|2022-01-04 13:00:30|11330|11315|11330|11315|11330|11315|11330|11315|1
1641301240000|2022-01-04 13:00:40|11330.7|11315.7|11330.5|11315.5|11330.7|11315.7|11330.5|11315.5|4
1641301250000|2022-01-04 13:00:50|11330.2|11315.2|11326.8|11311.8|11330.2|11315.2|11326.8|11311.8|3
1641301260000|2022-01-04 13:01:00|11326.6|11311.6|11326.3|11311.3|11326.6|11311.6|11326.3|11311.3|0
1641301270000|2022-01-04 13:01:10|11325.8|11310.8|11325.8|11310.8|11325.8|11310.8|11325.8|11310.8|0
1641301280000|2022-01-04 13:01:20|11325.6|11310.6|11325.6|11310.6|11325.6|11310.6|11325.6|11310.6|0
1641301290000|2022-01-04 13:01:30|11320.6|11305.6|11320.3|11305.3|11321.1|11306.1|11320.3|11305.3|1
1641301300000|2022-01-04 13:01:40|11322.7|11307.7|11322.7|11307.7|11322.7|11307.7|11322.7|11307.7|1
1641301320000|2022-01-04 13:02:00|11323|11308|11325.1|11310.1|11325.1|11310.1|11323|11308|0
1641301360000|2022-01-04 13:02:40|11326.2|11311.2|11326.2|11311.2|11326.2|11311.2|11326.2|11311.2|1
1641301420000|2022-01-04 13:03:40|||||||||2
1641301480000|2022-01-04 13:04:40|11326|11311|11326.8|11311.8|11326.8|11311.8|11326|11311|3
1641301490000|2022-01-04 13:04:50|11327.3|11312.3|11329.2|11314.2|11329.2|11314.2|11327.3|11312.3|0
1641301500000|2022-01-04 13:05:00|11329.5|11314.5|11329.5|11314.5|11329.5|11314.5|11329.5|11314.5|1
1641301520000|2022-01-04 13:05:20|11329.4|11314.4|11329.2|11314.2|11329.4|11314.4|11329.2|11314.2|0
1641301530000|2022-01-04 13:05:30|11327.3|11312.3|11327.4|11312.4|11327.8|11312.8|11326.6|11311.6|3
1641301540000|2022-01-04 13:05:40|11328.1|11313.1|11325.6|11310.6|11328.6|11313.6|11325.6|11310.6|3
1641301550000|2022-01-04 13:05:50|11324.5|11309.5|11323.9|11308.9|11324.5|11309.5|11323.9|11308.9|1
1641301560000|2022-01-04 13:06:00|11324.1|11309.1|11326.9|11311.9|11326.9|11311.9|11324.1|11309.1|1
1641301590000|2022-01-04 13:06:30|11327.2|11312.2|11331.2|11316.2|11336.5|11316.2|11327.2|11311.5|3
1641301600000|2022-01-04 13:06:40|11331.5|11316.5|11332.8|11317.8|11332.8|11317.8|11331.5|11316.5|0
1641301610000|2022-01-04 13:06:50|11333.5|11318.5|11335|11320|11335|11320|11333.5|11318.5|2
1641301620000|2022-01-04 13:07:00|11336|11321|11335.8|11320.8|11336|11321|11335.8|11320.8|0
1641301630000|2022-01-04 13:07:10|11336|11321|11336|11321|11336|11321|11336|11321|0
1641301640000|2022-01-04 13:07:20|11336.9|11321.9|11337.5|11322.5|11337.5|11322.5|11336.9|11321.9|0
1641301650000|2022-01-04 13:07:30|11338|11323|11337.7|11322.7|11339|11324|11337.7|11322.7|1
1641301660000|2022-01-04 13:07:40|11338|11323|11338.7|11323.7|11338.7|11323.7|11338|11323|0
1641301670000|2022-01-04 13:07:50|11339|11324|11341.8|11326.8|11341.8|11326.8|11339|11324|2
1641301680000|2022-01-04 13:08:00|11341.5|11326.5|11342.1|11327.1|11342.1|11327.1|11341.5|11326.5|0
1641301690000|2022-01-04 13:08:10|11342.3|11327.3|11342|11327|11342.3|11327.3|11342|11327|0
1641301700000|2022-01-04 13:08:20|11342.3|11327.3|11342.3|11327.3|11342.3|11327.3|11342.3|11327.3|0
1641301710000|2022-01-04 13:08:30|11342.6|11327.6|11342.6|11327.6|11342.6|11327.6|11342.6|11327.6|1
1641301720000|2022-01-04 13:08:40|11342.9|11327.9|11345.1|11330.1|11345.3|11330.3|11342.9|11327.9|14
1641301730000|2022-01-04 13:08:50|11344.8|11329.8|11345.1|11330.1|11345.1|11330.1|11344.8|11329.8|1
1641301740000|2022-01-04 13:09:00|11345.6|11330.6|11346.1|11331.1|11346.1|11331.1|11345.6|11330.6|1
1641301770000|2022-01-04 13:09:30|11346.6|11331.6|11346.9|11331.9|11346.9|11331.9|11346.6|11331.6|1
1641301780000|2022-01-04 13:09:40|11347.5|11332.5|11347.5|11332.5|11347.5|11332.5|11347.5|11332.5|2
1641301790000|2022-01-04 13:09:50|11348.3|11333.3|11348.6|11333.6|11348.6|11333.6|11347.8|11332.8|0
1641301800000|2022-01-04 13:10:00|11348.3|11333.3|11348.8|11333.8|11349.1|11334.1|11348.3|11333.3|1
1641301810000|2022-01-04 13:10:10|11348.3|11333.3|11349.1|11334.1|11349.1|11334.1|11348.3|11333.3|1
1641301820000|2022-01-04 13:10:20|11348.6|11333.6|11346.2|11331.2|11348.6|11333.6|11346.2|11331.2|5
1641301830000|2022-01-04 13:10:30|11345.7|11330.7|11348.2|11333.2|11348.2|11333.2|11345.4|11330.4|1
1641301840000|2022-01-04 13:10:40|11348.5|11333.5|11348|11333|11348.5|11333.5|11347.9|11332.9|2
1641301850000|2022-01-04 13:10:50|11348.5|11333.5|11347.9|11332.9|11349|11334|11347.9|11332.9|1
1641301860000|2022-01-04 13:11:00|11348.2|11333.2|11348.3|11333.3|11348.3|11333.3|11347.8|11332.8|1
1641301870000|2022-01-04 13:11:10|11348.5|11333.5|11348.5|11333.5|11348.5|11333.5|11348.5|11333.5|0
1641301890000|2022-01-04 13:11:30|||||||||1
1641301910000|2022-01-04 13:11:50|||||||||1
1641301920000|2022-01-04 13:12:00|11348.8|11333.8|11349.8|11334.8|11350.1|11335.1|11348.3|11333.3|2
1641301930000|2022-01-04 13:12:10|11348.8|11333.8|11340.5|11325.5|11348.8|11333.8|11340.5|11325.5|15
1641301940000|2022-01-04 13:12:20|11341|11326|11341|11326|11341|11326|11341|11326|0
1641301950000|2022-01-04 13:12:30|11341.5|11326.5|11341.5|11326.5|11341.5|11326.5|11341.5|11326.5|1
1641301960000|2022-01-04 13:12:40|11343.8|11328.8|11346.5|11331.5|11346.5|11331.5|11343.8|11328.8|2
1641301970000|2022-01-04 13:12:50|11346.8|11331.8|11347.8|11332.8|11347.8|11332.8|11346.8|11331.8|1
1641301980000|2022-01-04 13:13:00|11348.3|11333.3|11348.8|11333.8|11348.8|11333.8|11348.3|11333.3|1
1641302010000|2022-01-04 13:13:30|||||||||1
1641302020000|2022-01-04 13:13:40|11352.2|11337.2|11352.2|11337.2|11352.2|11337.2|11352.2|11337.2|5
1641302030000|2022-01-04 13:13:50|11353.2|11338.2|11352.5|11337.5|11353.2|11338.2|11352.5|11337.5|11
1641302040000|2022-01-04 13:14:00|11353.5|11338.5|11353.2|11338.2|11353.5|11338.5|11353.2|11338.2|0
1641302050000|2022-01-04 13:14:10|11353|11338|11345.2|11330.2|11353|11338|11345.2|11330.2|2
1641302060000|2022-01-04 13:14:20|11345.7|11330.7|11345.7|11330.7|11345.7|11330.7|11345.7|11330.7|0
1641302070000|2022-01-04 13:14:30|11346.1|11331.1|11347.7|11332.7|11347.7|11332.7|11346.1|11331.1|2
1641302080000|2022-01-04 13:14:40|11346.6|11331.6|11344.6|11329.6|11346.6|11331.6|11344.4|11329.4|7
1641302090000|2022-01-04 13:14:50|11341.3|11326.3|11341.3|11326.3|11341.3|11326.3|11341.3|11326.3|4
1641302100000|2022-01-04 13:15:00|11341.8|11326.8|11344.3|11329.3|11344.3|11329.3|11341.5|11326.5|22
1641302110000|2022-01-04 13:15:10|11344.8|11329.8|11344.8|11329.8|11344.8|11329.8|11344.8|11329.8|0
1641302120000|2022-01-04 13:15:20|11344.5|11329.5|11345.1|11330.1|11345.1|11330.1|11344.5|11329.5|3
1641302130000|2022-01-04 13:15:30|11345.6|11330.6|11350.1|11335.1|11350.4|11335.4|11345.6|11330.6|2
1641302140000|2022-01-04 13:15:40|11350.4|11335.4|11353|11338|11353|11338|11350.1|11335.1|19
1641302150000|2022-01-04 13:15:50|11354.6|11339.6|11354.6|11339.6|11354.6|11339.6|11354.6|11339.6|1
1641302160000|2022-01-04 13:16:00|11354.9|11339.9|11355.1|11340.1|11355.1|11340.1|11354.9|11339.9|2
1641302180000|2022-01-04 13:16:20|11355.9|11340.9|11355.9|11340.9|11355.9|11340.9|11355.9|11340.9|1
1641302190000|2022-01-04 13:16:30|||||||||1
1641302200000|2022-01-04 13:16:40|11356.2|11341.2|11356.4|11341.4|11356.4|11341.4|11356.2|11341.2|3
1641302210000|2022-01-04 13:16:50|11356.7|11341.7|11356.7|11341.7|11356.7|11341.7|11356.7|11341.7|1
1641302220000|2022-01-04 13:17:00|11356.9|11341.9|11359.5|11344.5|11359.5|11344.5|11356.9|11341.9|6
1641302240000|2022-01-04 13:17:20|11359.7|11344.7|11359.7|11344.7|11359.7|11344.7|11359.7|11344.7|0
1641302250000|2022-01-04 13:17:30|11360|11345|11360|11345|11360|11345|11360|11345|1
1641302260000|2022-01-04 13:17:40|11360.2|11345.2|11360|11345|11360.2|11345.2|11360|11345|1
1641302270000|2022-01-04 13:17:50|11360.7|11345.7|11360.7|11345.7|11360.7|11345.7|11360.7|11345.7|2
1641302280000|2022-01-04 13:18:00|11360.5|11345.5|11360.5|11345.5|11360.5|11345.5|11360.5|11345.5|1
1641302290000|2022-01-04 13:18:10|11361.3|11346.3|11382.1|11367.1|11382.1|11367.1|11361.3|11346.3|21
1641302300000|2022-01-04 13:18:20|11382.3|11367.3|11382.3|11367.3|11382.3|11367.3|11382.3|11367.3|4
1641302310000|2022-01-04 13:18:30|11382.1|11367.1|11385.7|11370.7|11385.7|11370.7|11382.1|11367.1|18
1641302320000|2022-01-04 13:18:40|11388|11373|11391|11376|11391|11376|11388|11373|15
1641302330000|2022-01-04 13:18:50|11390.4|11375.4|11381.7|11366.7|11391|11376|11379.2|11364.2|6
1641302340000|2022-01-04 13:19:00|11382.9|11367.9|11384.7|11369.7|11385.8|11370.8|11382.9|11367.9|3
1641302350000|2022-01-04 13:19:10|11386.1|11371.1|11389|11374|11389|11374|11386.1|11371.1|0
1641302360000|2022-01-04 13:19:20|11389.8|11374.8|11388.5|11373.5|11390.3|11375.3|11388.5|11373.5|9
1641302370000|2022-01-04 13:19:30|11388.3|11373.3|11383.2|11368.2|11388.3|11373.3|11383.2|11368.2|4
1641302380000|2022-01-04 13:19:40|11382.7|11367.7|11383.2|11368.2|11383.2|11368.2|11382.7|11367.7|11
1641302390000|2022-01-04 13:19:50|11383.7|11368.7|11385.7|11370.7|11386.8|11371.8|11383.7|11368.7|6
1641302400000|2022-01-04 13:20:00|11387.9|11372.9|11390.6|11375.6|11390.6|11375.6|11387.9|11372.9|6
1641302410000|2022-01-04 13:20:10|11390.3|11375.3|11392.6|11377.6|11392.6|11377.6|11390.1|11375.1|1
1641302420000|2022-01-04 13:20:20|11393.1|11378.1|11393.6|11378.6|11393.6|11378.6|11393.1|11378.1|0
1641302430000|2022-01-04 13:20:30|11394.3|11379.3|11401.4|11386.4|11402|11387|11394.3|11379.3|47
1641302440000|2022-01-04 13:20:40|11401.7|11386.7|11403.3|11388.3|11403.3|11388.3|11400.4|11385.4|6
1641302450000|2022-01-04 13:20:50|11403.4|11388.4|11402.5|11387.5|11403.4|11388.4|11402.5|11387.5|6
1641302460000|2022-01-04 13:21:00|11402.7|11387.7|11403|11388|11403|11388|11402.7|11387.7|13
1641302470000|2022-01-04 13:21:10|11397.9|11382.9|11399|11384|11403.1|11388.1|11397.9|11382.9|6
1641302480000|2022-01-04 13:21:20|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|0
1641302490000|2022-01-04 13:21:30|11400.7|11385.7|11403|11388|11403|11388|11400.7|11385.7|7
1641302500000|2022-01-04 13:21:40|11402.7|11387.7|11402.7|11387.7|11402.7|11387.7|11402.7|11387.7|5
1641302510000|2022-01-04 13:21:50|11403|11388|11403.7|11388.7|11403.7|11388.7|11403|11388|3
1641302520000|2022-01-04 13:22:00|11403.2|11388.2|11403.4|11388.4|11403.7|11388.7|11403.2|11388.2|22
1641302530000|2022-01-04 13:22:10|11403.2|11388.2|11404.7|11389.7|11404.7|11389.7|11403.2|11388.2|14
1641302540000|2022-01-04 13:22:20|11404.9|11389.9|11405.4|11390.4|11405.4|11390.4|11404.9|11389.9|13
1641302550000|2022-01-04 13:22:30|11406.1|11391.1|11405.9|11390.9|11406.4|11391.4|11405.6|11390.6|17
1641302560000|2022-01-04 13:22:40|11406.6|11391.6|11399.4|11384.4|11406.6|11391.6|11397.8|11382.8|28
1641302570000|2022-01-04 13:22:50|11401.4|11386.4|11402.5|11387.5|11402.5|11387.5|11401.1|11386.1|14
1641302580000|2022-01-04 13:23:00|11402.7|11387.7|11402.7|11387.7|11402.7|11387.7|11402.7|11387.7|13
1641302590000|2022-01-04 13:23:10|11402.5|11387.5|11404.4|11389.4|11405|11390|11402.5|11387.5|13
1641302610000|2022-01-04 13:23:30|11405|11390|11406.1|11391.1|11406.1|11391.1|11405|11390|3
1641302620000|2022-01-04 13:23:40|||||||||2
1641302630000|2022-01-04 13:23:50|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|0
1641302640000|2022-01-04 13:24:00|11406.6|11391.6|11407.4|11392.4|11407.4|11392.4|11406.6|11391.6|6
1641302650000|2022-01-04 13:24:10|11411.6|11396.6|11458.6|11443.6|11472|11451.1|11411.6|11396.6|67
1641302660000|2022-01-04 13:24:20|11458.3|11443.3|11456.3|11441.3|11458.3|11443.3|11455|11440|20
1641302670000|2022-01-04 13:24:30|11455.8|11440.8|11452.5|11437.5|11457.1|11442.1|11452.5|11437.5|9
1641302680000|2022-01-04 13:24:40|11452.7|11437.7|11447.1|11432.1|11452.9|11437.9|11446.7|11431.7|20
1641302690000|2022-01-04 13:24:50|11447.6|11432.6|11448.1|11433.1|11448.1|11433.1|11445.6|11430.6|6
1641302700000|2022-01-04 13:25:00|11448.4|11433.4|11443.3|11428.3|11451|11436|11443.3|11428.3|20
1641302710000|2022-01-04 13:25:10|11444.1|11429.1|11449|11434|11449|11434|11443.5|11428.5|10
1641302720000|2022-01-04 13:25:20|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|0
1641302730000|2022-01-04 13:25:30|11450.2|11435.2|11451|11436|11451|11436|11450.2|11435.2|2
1641302740000|2022-01-04 13:25:40|11450.7|11435.7|11450.7|11435.7|11450.7|11435.7|11450.7|11435.7|1
1641302750000|2022-01-04 13:25:50|11451|11436|11452|11437|11452|11437|11451|11436|2
1641302760000|2022-01-04 13:26:00|11453.9|11438.9|11453|11438|11456.7|11441.7|11452.7|11437.7|8
1641302770000|2022-01-04 13:26:10|11453.5|11438.5|11454|11439|11454|11439|11453.5|11438.5|0
1641302790000|2022-01-04 13:26:30|11451.5|11436.5|11453.5|11438.5|11454.5|11439.5|11451.5|11436.5|8
1641302800000|2022-01-04 13:26:40|11456.3|11431.3|11443.8|11428.8|11456.3|11436.5|11443.2|11428.2|13
1641302810000|2022-01-04 13:26:50|11442|11427|11443.5|11428.5|11443.5|11428.5|11441.5|11426.5|16
1641302820000|2022-01-04 13:27:00|11443.7|11428.7|11453|11438|11453|11438|11443.5|11428.5|15
1641302830000|2022-01-04 13:27:10|11452.6|11437.6|11449.9|11434.9|11452.6|11437.6|11449|11434|2
1641302840000|2022-01-04 13:27:20|11451|11436|11446.6|11431.6|11451.2|11436.2|11446.6|11431.6|16
1641302850000|2022-01-04 13:27:30|11447.1|11432.1|11450|11435|11450|11435|11447.1|11432.1|18
1641302860000|2022-01-04 13:27:40|11449.2|11434.2|11449.2|11434.2|11449.5|11434.5|11448.9|11433.9|4
1641302870000|2022-01-04 13:27:50|11447.6|11432.6|11449.5|11434.5|11450.5|11435.5|11447.6|11432.6|7
1641302880000|2022-01-04 13:28:00|11449.7|11434.7|11450.2|11435.2|11450.2|11435.2|11449.7|11434.7|1
1641302890000|2022-01-04 13:28:10|11450.5|11435.5|11450.8|11435.8|11450.8|11435.8|11450.2|11435.2|1
1641302900000|2022-01-04 13:28:20|11450.2|11435.2|11449.3|11434.3|11450.2|11435.2|11449.1|11434.1|2
1641302910000|2022-01-04 13:28:30|11449.1|11434.1|11450.1|11435.1|11450.1|11435.1|11449.1|11434.1|3
1641302920000|2022-01-04 13:28:40|11449.9|11434.9|11450.1|11435.1|11450.1|11435.1|11449.9|11434.9|2
1641302930000|2022-01-04 13:28:50|11449.6|11434.6|11450.1|11435.1|11450.1|11435.1|11449.4|11434.4|1
1641302940000|2022-01-04 13:29:00|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|0
1641302950000|2022-01-04 13:29:10|11449.6|11434.6|11448.8|11433.8|11449.6|11434.6|11448.8|11433.8|6
1641302960000|2022-01-04 13:29:20|11447.9|11432.9|11446.5|11431.5|11447.9|11432.9|11445.6|11430.6|3
1641302970000|2022-01-04 13:29:30|11446.3|11431.3|11445.5|11430.5|11446.6|11431.6|11445|11430|6
1641302980000|2022-01-04 13:29:40|11445.2|11430.2|11446.3|11431.3|11446.8|11431.8|11445.2|11430.2|5
1641302990000|2022-01-04 13:29:50|11445.8|11430.8|11445|11430|11445.8|11430.8|11445|11430|1
1641303000000|2022-01-04 13:30:00|11445.5|11430.5|11446.5|11431.5|11446.6|11431.6|11445.5|11430.5|8
1641303010000|2022-01-04 13:30:10|11448.2|11433.2|11448.8|11433.8|11448.8|11433.8|11448|11433|1
1641303020000|2022-01-04 13:30:20|11448.2|11433.2|11448.2|11433.2|11448.2|11433.2|11448.2|11433.2|0
1641303030000|2022-01-04 13:30:30|11448|11433|11449.1|11434.1|11449.1|11434.1|11448|11433|2
1641303050000|2022-01-04 13:30:50|11449.3|11434.3|11450.2|11435.2|11455.6|11440.6|11449.3|11434.3|25
1641303060000|2022-01-04 13:31:00|11449|11434|11450.9|11435.9|11451|11436|11449|11434|5
1641303070000|2022-01-04 13:31:10|11448.3|11433.3|11450.7|11435.7|11450.7|11435.7|11448.3|11433.3|1
1641303080000|2022-01-04 13:31:20|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|0
1641303090000|2022-01-04 13:31:30|11443.6|11428.6|11446|11431|11446|11431|11443.6|11428.6|4
1641303100000|2022-01-04 13:31:40|11446.5|11431.5|11446.3|11431.3|11446.5|11431.5|11445.5|11430.5|3
1641303110000|2022-01-04 13:31:50|11446.5|11431.5|11445|11430|11448.3|11433.3|11445|11430|5
1641303120000|2022-01-04 13:32:00|11445.6|11430.6|11446.4|11431.4|11446.4|11431.4|11445.4|11430.4|2
1641303130000|2022-01-04 13:32:10|||||||||1
1641303140000|2022-01-04 13:32:20|11447.2|11432.2|11446.6|11431.6|11447.5|11432.5|11446.6|11431.6|2
1641303150000|2022-01-04 13:32:30|11446|11431|11446.1|11431.1|11446.3|11431.3|11444.5|11429.5|4
1641303160000|2022-01-04 13:32:40|11446.4|11431.4|11447.9|11432.9|11447.9|11432.9|11445.9|11430.9|4
1641303170000|2022-01-04 13:32:50|11450.4|11435.4|11450.9|11435.9|11451.4|11436.4|11450.4|11435.4|0
1641303180000|2022-01-04 13:33:00|11450.6|11435.6|11452.2|11437.2|11452.4|11437.4|11450.6|11435.6|5
1641303190000|2022-01-04 13:33:10|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|11451.9|11436.9|0
1641303200000|2022-01-04 13:33:20|11452.7|11437.7|11453.2|11438.2|11453.2|11438.2|11452.4|11437.4|1
1641303210000|2022-01-04 13:33:30|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|2
1641303220000|2022-01-04 13:33:40|11453.5|11438.5|11452.4|11437.4|11453.5|11438.5|11452.4|11437.4|2
1641303230000|2022-01-04 13:33:50|||||||||1
1641303240000|2022-01-04 13:34:00|11452.9|11437.9|11453.4|11438.4|11453.4|11438.4|11452.9|11437.9|1
1641303250000|2022-01-04 13:34:10|11446.1|11431.1|11446.1|11431.1|11446.1|11431.1|11446.1|11431.1|3
1641303260000|2022-01-04 13:34:20|11445.6|11430.6|11444.1|11429.1|11445.6|11430.6|11443.6|11428.6|1
1641303270000|2022-01-04 13:34:30|11445.2|11430.2|11443.1|11428.1|11445.2|11430.2|11443.1|11428.1|4
1641303280000|2022-01-04 13:34:40|11441.1|11426.1|11439.9|11424.9|11441.1|11426.1|11439.9|11424.9|6
1641303290000|2022-01-04 13:34:50|11440.4|11425.4|11445.4|11430.4|11445.4|11430.4|11440.4|11425.4|4
1641303300000|2022-01-04 13:35:00|11444.9|11429.9|11450.7|11435.7|11450.7|11435.7|11441.4|11426.4|27
1641303310000|2022-01-04 13:35:10|11451.3|11436.3|11453.3|11438.3|11453.3|11438.3|11451.3|11436.3|5
1641303320000|2022-01-04 13:35:20|11452.7|11437.7|11453.2|11438.2|11453.5|11438.5|11452.7|11437.7|1
1641303330000|2022-01-04 13:35:30|11453.4|11438.4|11453.5|11438.5|11454|11439|11453.4|11438.4|3
1641303340000|2022-01-04 13:35:40|11453.9|11438.9|11453.9|11438.9|11453.9|11438.9|11453.9|11438.9|2
1641303350000|2022-01-04 13:35:50|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|2
1641303380000|2022-01-04 13:36:20|11454.5|11439.5|11454.2|11439.2|11454.7|11439.7|11454.2|11439.2|0
1641303390000|2022-01-04 13:36:30|11454.8|11439.8|11449.4|11434.4|11455.2|11440.2|11449.1|11434.1|1
1641303400000|2022-01-04 13:36:40|||||||||2
1641303410000|2022-01-04 13:36:50|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|1
1641303420000|2022-01-04 13:37:00|11451.2|11436.2|11450.1|11435.1|11451.2|11436.2|11447.4|11432.4|28
1641303430000|2022-01-04 13:37:10|11450.4|11435.4|11449.4|11434.4|11451.1|11436.1|11449.4|11434.4|0
1641303450000|2022-01-04 13:37:30|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|1
1641303460000|2022-01-04 13:37:40|11449.9|11434.9|11449.7|11434.7|11450.2|11435.2|11449.4|11434.4|2
1641303470000|2022-01-04 13:37:50|11452.7|11437.7|11453.4|11438.4|11453.7|11438.7|11452.7|11437.7|9
1641303480000|2022-01-04 13:38:00|11449.1|11434.1|11448.4|11433.4|11449.1|11434.1|11448.4|11433.4|2
1641303490000|2022-01-04 13:38:10|11448.1|11433.1|11447.9|11432.9|11448.1|11433.1|11447.9|11432.9|0
1641303500000|2022-01-04 13:38:20|11446.9|11431.9|11436.3|11421.3|11446.9|11431.9|11432.8|11417.8|10
1641303510000|2022-01-04 13:38:30|11439.3|11424.3|11441.4|11426.4|11441.5|11426.5|11439.3|11424.3|9
1641303520000|2022-01-04 13:38:40|11440.9|11425.9|11439.1|11424.1|11440.9|11425.9|11439.1|11424.1|2
1641303530000|2022-01-04 13:38:50|11437.4|11422.4|11437.9|11422.9|11438.6|11423.6|11437.4|11422.4|1
1641303550000|2022-01-04 13:39:10|||||||||1
1641303560000|2022-01-04 13:39:20|11438.3|11423.3|11442|11427|11442|11427|11438.3|11423.3|3
1641303570000|2022-01-04 13:39:30|11441|11426|11441.3|11426.3|11441.3|11426.3|11441|11426|1
1641303580000|2022-01-04 13:39:40|11441|11426|11442.3|11427.3|11442.3|11427.3|11441|11426|1
1641303590000|2022-01-04 13:39:50|11441.7|11426.7|11441|11426|11441.7|11426.7|11441|11426|2
1641303600000|2022-01-04 13:40:00|11441.9|11426.9|11442.5|11427.5|11442.5|11427.5|11441.9|11426.9|2
1641303610000|2022-01-04 13:40:10|11443|11428|11443|11428|11443|11428|11443|11428|0
1641303630000|2022-01-04 13:40:30|11441.9|11426.9|11442|11427|11442|11427|11441|11426|4
1641303640000|2022-01-04 13:40:40|11442.2|11427.2|11448.5|11433.5|11448.5|11433.5|11442.2|11427.2|3
1641303650000|2022-01-04 13:40:50|11447.2|11432.2|11448|11433|11450|11435|11447.2|11432.2|6
1641303660000|2022-01-04 13:41:00|11447|11432|11444.5|11429.5|11447.3|11432.3|11444.5|11429.5|4
1641303670000|2022-01-04 13:41:10|11447.8|11432.8|11443.7|11428.7|11447.8|11432.8|11443.7|11428.7|3
1641303680000|2022-01-04 13:41:20|11443.2|11428.2|11442.5|11427.5|11447.2|11432.2|11439.7|11424.7|7
1641303690000|2022-01-04 13:41:30|11442.7|11427.7|11449.5|11434.5|11449.5|11434.5|11442.7|11427.7|4
1641303700000|2022-01-04 13:41:40|11448.6|11433.6|11449.5|11434.5|11449.5|11434.5|11447.3|11432.3|9
1641303710000|2022-01-04 13:41:50|11449.2|11434.2|11445.5|11430.5|11450.5|11435.5|11445|11430|3
1641303720000|2022-01-04 13:42:00|11445.3|11430.3|11445.5|11430.5|11445.5|11430.5|11445.3|11430.3|1
1641303730000|2022-01-04 13:42:10|11451|11436|11459|11444|11459|11444|11451|11436|15
1641303740000|2022-01-04 13:42:20|11459.5|11444.5|11458.8|11443.8|11459.5|11444.5|11458.8|11443.8|2
1641303750000|2022-01-04 13:42:30|11459|11444|11459|11444|11459.5|11444.5|11459|11444|4
1641303760000|2022-01-04 13:42:40|11459.3|11444.3|11460|11445|11460|11445|11459.3|11444.3|1
1641303770000|2022-01-04 13:42:50|11459.5|11444.5|11460.5|11445.5|11460.5|11445.5|11459.5|11444.5|3
1641303780000|2022-01-04 13:43:00|11460|11445|11465.4|11450.4|11465.4|11450.4|11460|11445|8
1641303790000|2022-01-04 13:43:10|11467.2|11452.2|11463.8|11448.8|11469.1|11454.1|11461.5|11446.5|4
1641303800000|2022-01-04 13:43:20|11460.8|11445.8|11462.8|11447.8|11462.8|11447.8|11460.8|11445.8|2
1641303810000|2022-01-04 13:43:30|11462|11447|11464.3|11449.3|11464.3|11449.3|11461.3|11446.3|7
1641303820000|2022-01-04 13:43:40|11464|11449|11464.3|11449.3|11464.3|11449.3|11464|11449|14
1641303830000|2022-01-04 13:43:50|11464|11449|11462.5|11447.5|11464|11449|11462|11447|4
1641303840000|2022-01-04 13:44:00|11460.4|11445.4|11457.4|11442.4|11460.4|11445.4|11457.4|11442.4|3
1641303850000|2022-01-04 13:44:10|11457.2|11442.2|11458.8|11443.8|11458.8|11443.8|11456.9|11441.9|16
1641303860000|2022-01-04 13:44:20|11459.3|11444.3|11459.2|11444.2|11459.8|11444.8|11459.2|11444.2|0
1641303870000|2022-01-04 13:44:30|11458.7|11443.7|11458.4|11443.4|11458.7|11443.7|11458.4|11443.4|0
1641303880000|2022-01-04 13:44:40|11459.8|11444.8|11464.4|11449.4|11464.4|11449.4|11459.8|11444.8|2
1641303890000|2022-01-04 13:44:50|11462.4|11447.4|11462.4|11447.4|11462.4|11447.4|11462.4|11447.4|1
1641303900000|2022-01-04 13:45:00|11462.2|11447.2|11461.8|11446.8|11462.8|11447.8|11461.8|11446.8|1
1641303910000|2022-01-04 13:45:10|11460.8|11445.8|11466.6|11451.6|11466.8|11451.8|11460.8|11445.8|10
1641303920000|2022-01-04 13:45:20|11467.3|11452.3|11467.3|11452.3|11467.3|11452.3|11467.3|11452.3|0
1641303930000|2022-01-04 13:45:30|11467.8|11452.8|11472.2|11457.2|11472.2|11457.2|11467.6|11452.6|14
1641303940000|2022-01-04 13:45:40|11470.9|11455.9|11472.4|11457.4|11472.7|11457.7|11470.9|11455.9|11
1641303950000|2022-01-04 13:45:50|11472.2|11457.2|11475.3|11460.3|11475.3|11460.3|11472.2|11457.2|19
1641303960000|2022-01-04 13:46:00|11475.8|11460.8|11473.8|11458.8|11475.8|11460.8|11473|11458|5
1641303970000|2022-01-04 13:46:10|11474.3|11459.3|11463.8|11448.8|11474.3|11459.3|11463.8|11448.8|15
1641303980000|2022-01-04 13:46:20|11463.5|11448.5|11462.7|11447.7|11463.5|11448.5|11462.7|11447.7|1
1641303990000|2022-01-04 13:46:30|11461.7|11446.7|11465.6|11450.6|11465.6|11450.6|11461.7|11446.7|2
1641304000000|2022-01-04 13:46:40|11466.4|11451.4|11467.3|11452.3|11467.3|11452.3|11466.4|11451.4|2
1641304010000|2022-01-04 13:46:50|11467.7|11452.7|11466.4|11451.4|11467.7|11452.7|11466.3|11451.3|1
1641304020000|2022-01-04 13:47:00|11467.1|11452.1|11467.3|11452.3|11467.3|11452.3|11466.6|11451.6|2
1641304030000|2022-01-04 13:47:10|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|1
1641304050000|2022-01-04 13:47:30|11465.4|11450.4|11466|11451|11466.2|11451.2|11465.4|11450.4|2
1641304060000|2022-01-04 13:47:40|11465.3|11450.3|11464.4|11449.4|11465.3|11450.3|11464.4|11449.4|2
1641304090000|2022-01-04 13:48:10|11466.9|11451.9|11468.2|11453.2|11468.2|11453.2|11466.9|11451.9|5
1641304100000|2022-01-04 13:48:20|11467.4|11452.4|11466.7|11451.7|11467.4|11452.4|11466.7|11451.7|2
1641304110000|2022-01-04 13:48:30|11468.1|11453.1|11470.2|11455.2|11470.2|11455.2|11468.1|11453.1|13
1641304120000|2022-01-04 13:48:40|11470|11455|11470.2|11455.2|11470.2|11455.2|11470|11455|6
1641304130000|2022-01-04 13:48:50|||||||||1
1641304150000|2022-01-04 13:49:10|11470|11455|11470|11455|11470.2|11455.2|11470|11455|14
1641304160000|2022-01-04 13:49:20|||||||||3
1641304170000|2022-01-04 13:49:30|11470.5|11455.5|11470.2|11455.2|11470.5|11455.5|11470.2|11455.2|3
1641304180000|2022-01-04 13:49:40|11470.5|11455.5|11470.2|11455.2|11470.5|11455.5|11470.2|11455.2|7
1641304190000|2022-01-04 13:49:50|11470|11455|11470.5|11455.5|11470.7|11455.7|11470|11455|3
1641304200000|2022-01-04 13:50:00|11504.6|11489.6|11498.2|11483.2|11507.2|11491.6|11497.7|11481.5|76
1641304210000|2022-01-04 13:50:10|11498.5|11483.5|11490.1|11475.1|11498.5|11483.5|11490.1|11475.1|30
1641304220000|2022-01-04 13:50:20|11490.4|11475.4|11488.6|11473.6|11490.6|11475.6|11488.1|11473.1|3
1641304230000|2022-01-04 13:50:30|11489.1|11474.1|11490.1|11475.1|11490.1|11475.1|11488.6|11473.6|2
1641304240000|2022-01-04 13:50:40|11488.6|11473.6|11489.4|11474.4|11489.4|11474.4|11488.6|11473.6|2
1641304250000|2022-01-04 13:50:50|11489.6|11474.6|11489.9|11474.9|11490.2|11475.2|11489.6|11474.6|22
1641304260000|2022-01-04 13:51:00|11490.1|11475.1|11490.2|11475.2|11490.2|11475.2|11490.1|11475.1|1
1641304270000|2022-01-04 13:51:10|11489.7|11474.7|11489.7|11474.7|11490|11475|11489.7|11474.7|2
1641304280000|2022-01-04 13:51:20|||||||||1
1641304290000|2022-01-04 13:51:30|11489.4|11474.4|11489.4|11474.4|11489.4|11474.4|11489.4|11474.4|1
1641304300000|2022-01-04 13:51:40|11489.2|11474.2|11488.2|11473.2|11489.2|11474.2|11488.2|11473.2|1
1641304310000|2022-01-04 13:51:50|11488.4|11473.4|11489|11474|11489|11474|11487.9|11472.9|3
1641304320000|2022-01-04 13:52:00|11488.8|11473.8|11492.5|11477.5|11494.3|11479.3|11488.8|11473.8|3
1641304330000|2022-01-04 13:52:10|11494.3|11479.3|11491.9|11476.9|11494.6|11479.6|11491.9|11476.9|5
1641304340000|2022-01-04 13:52:20|11491.4|11476.4|11490.2|11475.2|11491.4|11476.4|11490.2|11475.2|2
1641304360000|2022-01-04 13:52:40|11490.9|11475.9|11490.9|11475.9|11490.9|11475.9|11490.4|11475.4|1
1641304370000|2022-01-04 13:52:50|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|3
1641304380000|2022-01-04 13:53:00|11493.9|11478.9|11493.9|11478.9|11493.9|11478.9|11493.9|11478.9|0
1641304390000|2022-01-04 13:53:10|11494.2|11479.2|11494.4|11479.4|11494.4|11479.4|11492.9|11477.9|2
1641304400000|2022-01-04 13:53:20|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|1
1641304410000|2022-01-04 13:53:30|11490.9|11475.9|11489.9|11474.9|11490.9|11475.9|11489.9|11474.9|1
1641304420000|2022-01-04 13:53:40|11491|11476|11493.7|11478.7|11493.7|11478.7|11491|11476|1
1641304430000|2022-01-04 13:53:50|11494|11479|11494|11479|11494|11479|11494|11479|2
1641304440000|2022-01-04 13:54:00|11493.5|11478.5|11493.5|11478.5|11493.5|11478.5|11493.5|11478.5|0
1641304450000|2022-01-04 13:54:10|11493.8|11478.8|11495.3|11480.3|11495.3|11480.3|11493.8|11478.8|3
1641304460000|2022-01-04 13:54:20|11495.8|11480.8|11503.3|11488.3|11503.3|11488.3|11495.8|11480.8|7
1641304470000|2022-01-04 13:54:30|11503.8|11488.8|11504|11489|11504|11489|11503.8|11488.8|2
1641304480000|2022-01-04 13:54:40|11506.9|11491.9|11508.6|11493.6|11509.1|11494.1|11506.6|11491.6|8
1641304490000|2022-01-04 13:54:50|11507.8|11492.8|11510.3|11495.3|11510.3|11495.3|11507.3|11492.3|9
1641304500000|2022-01-04 13:55:00|11510.5|11495.5|11508|11493|11510.5|11495.5|11507|11492|2
1641304510000|2022-01-04 13:55:10|11508.3|11493.3|11508.7|11493.7|11508.7|11493.7|11508.3|11493.3|0
1641304520000|2022-01-04 13:55:20|11509.2|11494.2|11491.4|11476.4|11509.2|11494.2|11489.9|11474.9|23
1641304530000|2022-01-04 13:55:30|11492|11477|11500.4|11485.4|11501.6|11486.6|11490.5|11475.5|24
1641304540000|2022-01-04 13:55:40|11501.7|11486.7|11501.9|11486.9|11501.9|11486.9|11501.7|11486.7|1
1641304550000|2022-01-04 13:55:50|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|0
1641304560000|2022-01-04 13:56:00|11499.9|11484.9|11507.9|11492.9|11507.9|11492.9|11499.9|11484.9|3
1641304570000|2022-01-04 13:56:10|11508.9|11493.9|11497.1|11482.1|11509.2|11494.2|11497.1|11482.1|26
1641304580000|2022-01-04 13:56:20|11496.6|11481.6|11499.9|11484.9|11501.9|11486.9|11495.9|11480.9|1
1641304590000|2022-01-04 13:56:30|11501.9|11486.9|11502.1|11487.1|11503.4|11488.4|11500.4|11485.4|4
1641304600000|2022-01-04 13:56:40|11504.8|11489.8|11501.9|11486.9|11504.8|11489.8|11500.4|11485.4|5
1641304610000|2022-01-04 13:56:50|11502.6|11487.6|11503.2|11488.2|11503.2|11488.2|11502.6|11487.6|1
1641304620000|2022-01-04 13:57:00|11505.7|11490.7|11506.4|11491.4|11507.9|11492.9|11504.9|11489.9|2
1641304630000|2022-01-04 13:57:10|11506.9|11491.9|11509.9|11494.9|11509.9|11494.9|11506.9|11491.9|0
1641304640000|2022-01-04 13:57:20|11509.7|11494.7|11507.7|11492.7|11509.7|11494.7|11507.7|11492.7|2
1641304650000|2022-01-04 13:57:30|11505.9|11490.9|11508.7|11493.7|11508.7|11493.7|11504.9|11489.9|1
1641304660000|2022-01-04 13:57:40|11508.9|11493.9|11511.8|11496.8|11512.6|11497.6|11508.3|11493.3|8
1641304670000|2022-01-04 13:57:50|11511.5|11496.5|11512.8|11497.8|11512.8|11497.8|11511.3|11496.3|0
1641304680000|2022-01-04 13:58:00|11513.1|11498.1|11514|11499|11514.1|11499.1|11512.3|11497.3|3
1641304690000|2022-01-04 13:58:10|11513.8|11498.8|11514.1|11499.1|11514.1|11499.1|11513.6|11498.6|4
1641304700000|2022-01-04 13:58:20|11514.4|11499.4|11512.8|11497.8|11515.3|11500.3|11512.3|11497.3|6
1641304710000|2022-01-04 13:58:30|11513.5|11498.5|11508|11493|11513.5|11498.5|11508|11493|5
1641304720000|2022-01-04 13:58:40|11507.7|11492.7|11512.8|11497.8|11512.8|11497.8|11507.7|11492.7|1
1641304730000|2022-01-04 13:58:50|11510.8|11495.8|11510.2|11495.2|11510.8|11495.8|11510.2|11495.2|1
1641304740000|2022-01-04 13:59:00|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.3|11494.3|1
1641304750000|2022-01-04 13:59:10|11509.5|11494.5|11508.8|11493.8|11509.5|11494.5|11508.8|11493.8|0
1641304770000|2022-01-04 13:59:30|11509.3|11494.3|11511.6|11496.6|11511.6|11496.6|11509.3|11494.3|1
1641304780000|2022-01-04 13:59:40|11511.8|11496.8|11501.5|11486.5|11511.8|11496.8|11500.7|11485.7|5
1641304790000|2022-01-04 13:59:50|11501.2|11486.2|11501|11486|11501.2|11486.2|11499.7|11484.7|1
1641304800000|2022-01-04 14:00:00|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|0
1641304810000|2022-01-04 14:00:10|11498.2|11483.2|11497.7|11482.7|11498.2|11483.2|11497.7|11482.7|0
1641304820000|2022-01-04 14:00:20|11498.5|11483.5|11499|11484|11499.2|11484.2|11498.5|11483.5|0
1641304830000|2022-01-04 14:00:30|11497.2|11482.2|11494.1|11479.1|11497.2|11482.2|11492.8|11477.8|7
1641304840000|2022-01-04 14:00:40|11493.6|11478.6|11492.7|11477.7|11493.6|11478.6|11489.8|11474.8|1
1641304850000|2022-01-04 14:00:50|11490.6|11475.6|11491|11476|11492.2|11477.2|11488.4|11473.4|7
1641304860000|2022-01-04 14:01:00|11491.5|11476.5|11497.8|11482.8|11498.1|11483.1|11490.5|11475.5|9
1641304870000|2022-01-04 14:01:10|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|11497.6|11482.6|2
1641304880000|2022-01-04 14:01:20|11495.3|11480.3|11491.8|11476.8|11495.3|11480.3|11491.8|11476.8|1
1641304890000|2022-01-04 14:01:30|11491.3|11476.3|11492.1|11477.1|11493.1|11478.1|11491.3|11476.3|0
1641304910000|2022-01-04 14:01:50|11492.8|11477.8|11492.8|11477.8|11492.8|11477.8|11492.5|11477.5|1
1641304920000|2022-01-04 14:02:00|11493.3|11478.3|11497.3|11482.3|11497.3|11482.3|11493.3|11478.3|3
1641304930000|2022-01-04 14:02:10|11497.8|11482.8|11498.3|11483.3|11498.6|11483.6|11497.8|11482.8|2
1641304950000|2022-01-04 14:02:30|11498.8|11483.8|11498.8|11483.8|11498.8|11483.8|11498.8|11483.8|0
1641304960000|2022-01-04 14:02:40|11499.2|11484.2|11497|11482|11499.2|11484.2|11497|11482|4
1641304970000|2022-01-04 14:02:50|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|1
1641304980000|2022-01-04 14:03:00|11497.3|11482.3|11497.2|11482.2|11497.3|11482.3|11497.2|11482.2|1
1641304990000|2022-01-04 14:03:10|11497|11482|11497|11482|11497|11482|11497|11482|0
1641305000000|2022-01-04 14:03:20|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|3
1641305010000|2022-01-04 14:03:30|11492.6|11477.6|11490.2|11475.2|11492.6|11477.6|11490.2|11475.2|1
1641305020000|2022-01-04 14:03:40|11490.7|11475.7|11480.5|11465.5|11490.7|11475.7|11480|11465|19
1641305030000|2022-01-04 14:03:50|||||||||2
1641305040000|2022-01-04 14:04:00|11482.5|11467.5|11483.7|11468.7|11488.2|11473.2|11482.5|11467.5|3
1641305050000|2022-01-04 14:04:10|11483.4|11468.4|11480.7|11465.7|11483.4|11468.4|11480.7|11465.7|0
1641305070000|2022-01-04 14:04:30|11476.5|11461.5|11478|11463|11478|11463|11472.9|11457.9|22
1641305080000|2022-01-04 14:04:40|11478.4|11463.4|11479.2|11464.2|11483.2|11468.2|11478.4|11463.4|5
1641305090000|2022-01-04 14:04:50|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|1
1641305100000|2022-01-04 14:05:00|11479.2|11464.2|11481.4|11466.4|11483|11468|11479.2|11464.2|6
1641305110000|2022-01-04 14:05:10|11481.7|11466.7|11483|11468|11483.5|11468.5|11481.7|11466.7|0
1641305120000|2022-01-04 14:05:20|11484|11469|11483.4|11468.4|11484|11469|11481.7|11466.7|0
1641305130000|2022-01-04 14:05:30|11484|11469|11484.2|11469.2|11484.2|11469.2|11483.7|11468.7|0
1641305140000|2022-01-04 14:05:40|11481.6|11466.6|11482.4|11467.4|11482.4|11467.4|11481.6|11466.6|4
1641305150000|2022-01-04 14:05:50|11482.1|11467.1|11482.1|11467.1|11483.2|11468.2|11481.9|11466.9|0
1641305160000|2022-01-04 14:06:00|11482.4|11467.4|11477.2|11462.2|11483|11468|11476.2|11461.2|2
1641305170000|2022-01-04 14:06:10|11477.8|11462.8|11487.7|11472.7|11487.7|11472.7|11477.8|11462.8|3
1641305180000|2022-01-04 14:06:20|||||||||1
1641305190000|2022-01-04 14:06:30|11487.9|11472.9|11490.7|11475.7|11490.7|11475.7|11487.9|11472.9|0
1641305200000|2022-01-04 14:06:40|||||||||1
1641305210000|2022-01-04 14:06:50|11491|11476|11492.7|11477.7|11492.7|11477.7|11491|11476|1
1641305220000|2022-01-04 14:07:00|11492.9|11477.9|11499.2|11484.2|11499.2|11484.2|11492.9|11477.9|26
1641305230000|2022-01-04 14:07:10|11499|11484|11498.7|11483.7|11499|11484|11498.4|11483.4|2
1641305260000|2022-01-04 14:07:40|11499|11484|11501.2|11486.2|11501.2|11486.2|11499|11484|4
1641305270000|2022-01-04 14:07:50|11501.7|11486.7|11503.7|11488.7|11503.7|11488.7|11501.7|11486.7|3
1641305280000|2022-01-04 14:08:00|||||||||2
1641305290000|2022-01-04 14:08:10|11504.2|11489.2|11504.9|11489.9|11504.9|11489.9|11504.2|11489.2|0
1641305300000|2022-01-04 14:08:20|11505.2|11490.2|11505.2|11490.2|11505.2|11490.2|11505.2|11490.2|0
1641305310000|2022-01-04 14:08:30|11505.4|11490.4|11501|11486|11506.4|11491.4|11500.4|11485.4|20
1641305320000|2022-01-04 14:08:40|11501.4|11486.4|11501.4|11486.4|11501.9|11486.9|11501.4|11486.4|1
1641305330000|2022-01-04 14:08:50|11501.1|11486.1|11494.7|11479.7|11501.1|11486.1|11494.7|11479.7|3
1641305340000|2022-01-04 14:09:00|11495.2|11480.2|11498.9|11483.9|11498.9|11483.9|11495.2|11480.2|5
1641305350000|2022-01-04 14:09:10|11499.4|11484.4|11499.4|11484.4|11499.4|11484.4|11499.4|11484.4|0
1641305360000|2022-01-04 14:09:20|11499.9|11484.9|11511.6|11496.6|11511.6|11496.6|11499.9|11484.9|39
1641305370000|2022-01-04 14:09:30|11511.9|11496.9|11500.1|11485.1|11511.9|11496.9|11500.1|11485.1|15
1641305380000|2022-01-04 14:09:40|11499.9|11484.9|11505.4|11490.4|11505.4|11490.4|11499.9|11484.9|1
1641305390000|2022-01-04 14:09:50|11505.6|11490.6|11510.1|11495.1|11510.1|11495.1|11505.6|11490.6|3
1641305400000|2022-01-04 14:10:00|11510.9|11495.9|11511.9|11496.9|11511.9|11496.9|11510.9|11495.9|0
1641305410000|2022-01-04 14:10:10|11512.1|11497.1|11519.1|11504.1|11519.1|11504.1|11512.1|11497.1|11
1641305420000|2022-01-04 14:10:20|11519.3|11504.3|11528.9|11513.9|11528.9|11513.9|11519.3|11504.3|17
1641305430000|2022-01-04 14:10:30|11528.7|11513.7|11529.7|11514.7|11533.6|11518.6|11528.7|11513.7|4
1641305440000|2022-01-04 14:10:40|11529.1|11514.1|11532.4|11517.4|11532.7|11517.7|11529.1|11514.1|6
1641305450000|2022-01-04 14:10:50|11531.9|11516.9|11531.9|11516.9|11532.1|11517.1|11531.6|11516.6|8
1641305460000|2022-01-04 14:11:00|11533.2|11518.2|11535.4|11520.4|11535.4|11520.4|11533.2|11518.2|17
1641305470000|2022-01-04 14:11:10|11532.4|11517.4|11526.9|11511.9|11532.4|11517.4|11524.6|11509.6|8
1641305480000|2022-01-04 14:11:20|11528.4|11513.4|11526.4|11511.4|11528.4|11513.4|11526.4|11511.4|4
1641305490000|2022-01-04 14:11:30|11527.4|11512.4|11528.3|11513.3|11528.3|11513.3|11527.4|11512.4|0
1641305500000|2022-01-04 14:11:40|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|0
1641305510000|2022-01-04 14:11:50|11528.3|11513.3|11533.1|11518.1|11533.1|11518.1|11528.3|11513.3|2
1641305520000|2022-01-04 14:12:00|11533.4|11518.4|11534.1|11519.1|11537.1|11522.1|11533.4|11518.4|43
1641305530000|2022-01-04 14:12:10|11533.9|11518.9|11534.4|11519.4|11534.6|11519.6|11533.6|11518.6|2
1641305540000|2022-01-04 14:12:20|11534.6|11519.6|11534.6|11519.6|11534.6|11519.6|11534.6|11519.6|0
1641305550000|2022-01-04 14:12:30|11534.1|11519.1|11534.6|11519.6|11534.6|11519.6|11534.1|11519.1|0
1641305560000|2022-01-04 14:12:40|11532.2|11517.2|11531.6|11516.6|11532.6|11517.6|11529.9|11514.9|9
1641305570000|2022-01-04 14:12:50|11532.4|11517.4|11532.9|11517.9|11532.9|11517.9|11532.4|11517.4|10
1641305580000|2022-01-04 14:13:00|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|0
1641305590000|2022-01-04 14:13:10|11533.1|11518.1|11533.7|11518.7|11533.7|11518.7|11533.1|11518.1|6
1641305600000|2022-01-04 14:13:20|11534.2|11519.2|11535.2|11520.2|11535.2|11520.2|11534.2|11519.2|0
1641305610000|2022-01-04 14:13:30|11537.9|11522.9|11537.7|11522.7|11537.9|11522.9|11536.4|11521.4|12
1641305620000|2022-01-04 14:13:40|11538.1|11523.1|11548.9|11533.9|11548.9|11533.9|11538.1|11523.1|38
1641305630000|2022-01-04 14:13:50|11549.4|11534.4|11549|11534|11549.7|11534.7|11548.5|11533.5|5
1641305640000|2022-01-04 14:14:00|11550.4|11535.4|11565.6|11550.6|11565.6|11550.6|11550.4|11535.4|22
1641305650000|2022-01-04 14:14:10|11565.3|11550.3|11565.3|11550.3|11565.6|11550.6|11563.6|11548.6|11
1641305660000|2022-01-04 14:14:20|11567.6|11552.6|11570.8|11555.8|11570.8|11555.8|11565.3|11550.3|28
1641305670000|2022-01-04 14:14:30|11570.6|11555.6|11561.6|11546.6|11570.6|11555.6|11558|11543|4
1641305680000|2022-01-04 14:14:40|11560.8|11545.8|11562.6|11547.6|11563.1|11548.1|11560.8|11545.8|1
1641305690000|2022-01-04 14:14:50|11562.8|11547.8|11556.3|11541.3|11563.5|11548.5|11556.3|11541.3|6
1641305700000|2022-01-04 14:15:00|11557.3|11542.3|11564.7|11549.7|11564.7|11549.7|11557.3|11542.3|7
1641305710000|2022-01-04 14:15:10|11565.7|11550.7|11569.6|11554.6|11570.1|11555.1|11565.7|11550.7|12
1641305720000|2022-01-04 14:15:20|11568.7|11553.7|11579.3|11564.3|11579.6|11564.6|11567.8|11552.8|9
1641305730000|2022-01-04 14:15:30|11579.1|11564.1|11583.3|11568.3|11583.3|11568.3|11578.1|11563.1|6
1641305740000|2022-01-04 14:15:40|11592.9|11577.9|11585.2|11570.2|11593.8|11578.8|11581.8|11566.8|86
1641305750000|2022-01-04 14:15:50|11583.6|11568.6|11580.8|11565.8|11583.6|11568.6|11576.8|11561.8|3
1641305760000|2022-01-04 14:16:00|11581.1|11566.1|11581.6|11566.6|11581.6|11566.6|11580.8|11565.8|0
1641305770000|2022-01-04 14:16:10|11586.2|11571.2|11589.8|11574.8|11589.8|11574.8|11586.2|11571.2|4
1641305780000|2022-01-04 14:16:20|11589.3|11574.3|11584.3|11569.3|11589.3|11574.3|11583.3|11568.3|7
1641305790000|2022-01-04 14:16:30|11583.4|11568.4|11585.8|11570.8|11585.8|11570.8|11579.8|11564.8|7
1641305800000|2022-01-04 14:16:40|11585.3|11570.3|11586.1|11571.1|11587.1|11572.1|11584.8|11569.8|0
1641305810000|2022-01-04 14:16:50|11585.8|11570.8|11586.8|11571.8|11586.8|11571.8|11585.8|11570.8|5
1641305820000|2022-01-04 14:17:00|11586.6|11571.6|11581.8|11566.8|11586.6|11571.6|11581.8|11566.8|5
1641305830000|2022-01-04 14:17:10|11580.8|11565.8|11582.3|11567.3|11583.3|11568.3|11580.8|11565.8|4
1641305840000|2022-01-04 14:17:20|11581.8|11566.8|11583.3|11568.3|11583.3|11568.3|11576.8|11561.8|7
1641305850000|2022-01-04 14:17:30|11577.3|11562.3|11578.6|11563.6|11578.6|11563.6|11576.1|11561.1|8
1641305860000|2022-01-04 14:17:40|11579.9|11564.9|11580.1|11565.1|11581.3|11566.3|11579.9|11564.9|3
1641305870000|2022-01-04 14:17:50|11579.1|11564.1|11577.4|11562.4|11579.1|11564.1|11577.4|11562.4|2
1641305880000|2022-01-04 14:18:00|11576.3|11561.3|11581.3|11566.3|11581.3|11566.3|11576.3|11561.3|0
1641305890000|2022-01-04 14:18:10|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|0
1641305900000|2022-01-04 14:18:20|11581.3|11566.3|11581.6|11566.6|11581.6|11566.6|11580.6|11565.6|2
1641305910000|2022-01-04 14:18:30|11582.1|11567.1|11583.1|11568.1|11583.1|11568.1|11582.1|11567.1|3
1641305920000|2022-01-04 14:18:40|11582.8|11567.8|11579.6|11564.6|11582.8|11567.8|11576.3|11561.3|16
1641305930000|2022-01-04 14:18:50|11579.8|11564.8|11580.1|11565.1|11580.1|11565.1|11577.6|11562.6|40
1641305940000|2022-01-04 14:19:00|11579|11564|11575|11560|11581|11566|11575|11560|21
1641305950000|2022-01-04 14:19:10|11575.7|11560.7|11580|11565|11580|11565|11575.7|11560.7|2
1641305960000|2022-01-04 14:19:20|11580.5|11565.5|11581.5|11566.5|11581.5|11566.5|11580.5|11565.5|4
1641305970000|2022-01-04 14:19:30|11581.7|11566.7|11580.5|11565.5|11581.7|11566.7|11576.7|11561.7|21
1641305980000|2022-01-04 14:19:40|11580.2|11565.2|11588.2|11573.2|11588.2|11573.2|11579.8|11564.8|19
1641305990000|2022-01-04 14:19:50|11589.6|11574.6|11582.2|11567.2|11590.8|11575.8|11582.2|11567.2|22
1641306000000|2022-01-04 14:20:00|11582|11567|11586.2|11571.2|11586.5|11571.5|11582|11567|11
1641306010000|2022-01-04 14:20:10|11585.7|11570.7|11585|11570|11585.7|11570.7|11585|11570|0
1641306020000|2022-01-04 14:20:20|11586.2|11571.2|11580.7|11565.7|11586.2|11571.2|11580.7|11565.7|8
1641306030000|2022-01-04 14:20:30|11582.4|11567.4|11584.4|11569.4|11590.8|11575.8|11582.4|11567.4|22
1641306050000|2022-01-04 14:20:50|11587.9|11572.9|11591.5|11576.5|11591.5|11576.5|11587.9|11572.9|15
1641306060000|2022-01-04 14:21:00|11594.3|11579.3|11597.3|11582.3|11597.3|11582.3|11594.3|11579.3|11
1641306070000|2022-01-04 14:21:10|11597|11582|11593.2|11578.2|11597|11582|11592.7|11577.7|5
1641306080000|2022-01-04 14:21:20|11593.5|11578.5|11593.9|11578.9|11593.9|11578.9|11593.5|11578.5|0
1641306090000|2022-01-04 14:21:30|11599.5|11584.5|11599.8|11584.8|11599.8|11584.8|11599.5|11584.5|18
1641306100000|2022-01-04 14:21:40|11600|11585|11600|11585|11600|11585|11600|11585|2
1641306110000|2022-01-04 14:21:50|11600.6|11585.6|11599.4|11584.4|11600.6|11585.6|11599.4|11584.4|5
1641306120000|2022-01-04 14:22:00|11599.7|11584.7|11597.8|11582.8|11600.8|11585.8|11594.8|11579.8|18
1641306130000|2022-01-04 14:22:10|11597.5|11582.5|11593.8|11578.8|11597.8|11582.8|11592.3|11577.3|4
1641306140000|2022-01-04 14:22:20|11593.2|11578.2|11593.8|11578.8|11593.8|11578.8|11593.2|11578.2|2
1641306150000|2022-01-04 14:22:30|11593.6|11578.6|11593|11578|11593.6|11578.6|11593|11578|6
1641306160000|2022-01-04 14:22:40|11588.5|11573.5|11592.3|11577.3|11592.3|11577.3|11588.5|11573.5|3
1641306170000|2022-01-04 14:22:50|11593.9|11578.9|11597.9|11582.9|11598.5|11583.5|11593.9|11578.9|4
1641306180000|2022-01-04 14:23:00|11598.2|11583.2|11606|11591|11607.1|11592.1|11598.2|11583.2|22
1641306190000|2022-01-04 14:23:10|11606.1|11591.1|11609|11594|11609|11594|11604.9|11589.9|2
1641306200000|2022-01-04 14:23:20|11607.9|11592.9|11610.6|11595.6|11610.6|11595.6|11607.9|11592.9|8
1641306210000|2022-01-04 14:23:30|11609.2|11594.2|11603.4|11588.4|11609.7|11594.7|11598.8|11583.8|26
1641306220000|2022-01-04 14:23:40|11603.2|11588.2|11604.5|11589.5|11604.5|11589.5|11603|11588|16
1641306230000|2022-01-04 14:23:50|11604.8|11589.8|11605.9|11590.9|11606.2|11591.2|11603.9|11588.9|14
1641306240000|2022-01-04 14:24:00|11604.3|11589.3|11606.9|11591.9|11606.9|11591.9|11601.3|11586.3|16
1641306250000|2022-01-04 14:24:10|11606.6|11591.6|11608.2|11593.2|11608.5|11593.5|11605|11590|18
1641306260000|2022-01-04 14:24:20|11607.4|11592.4|11604.2|11589.2|11607.4|11592.4|11603.9|11588.9|8
1641306270000|2022-01-04 14:24:30|11603.7|11588.7|11606.9|11591.9|11606.9|11591.9|11603.7|11588.7|1
1641306280000|2022-01-04 14:24:40|11606.4|11591.4|11607.2|11592.2|11607.4|11592.4|11606.4|11591.4|15
1641306290000|2022-01-04 14:24:50|11608|11593|11605.7|11590.7|11608|11593|11602.9|11587.9|23
1641306300000|2022-01-04 14:25:00|11607.8|11592.8|11608.8|11593.8|11610.3|11595.3|11607.8|11592.8|9
1641306310000|2022-01-04 14:25:10|11609.3|11594.3|11605.6|11590.6|11609.6|11594.6|11605.6|11590.6|8
1641306320000|2022-01-04 14:25:20|11605.4|11590.4|11606.1|11591.1|11606.1|11591.1|11602.8|11587.8|5
1641306330000|2022-01-04 14:25:30|11606.3|11591.3|11603.3|11588.3|11607.1|11592.1|11603.1|11588.1|4
1641306340000|2022-01-04 14:25:40|11604.2|11589.2|11606.6|11591.6|11606.6|11591.6|11604.2|11589.2|5
1641306350000|2022-01-04 14:25:50|11606.2|11591.2|11633.5|11618.5|11633.5|11618.5|11606.2|11591.2|36
1641306360000|2022-01-04 14:26:00|11632.8|11617.8|11612.8|11597.8|11632.8|11617.8|11612.6|11597.6|51
1641306370000|2022-01-04 14:26:10|11612.3|11597.3|11597.6|11582.6|11612.3|11597.3|11597.4|11582.4|13
1641306380000|2022-01-04 14:26:20|11595.8|11580.8|11597.3|11582.3|11598.4|11583.4|11595.3|11580.3|10
1641306390000|2022-01-04 14:26:30|11597.6|11582.6|11597.3|11582.3|11597.6|11582.6|11596.8|11581.8|1
1641306400000|2022-01-04 14:26:40|11597|11582|11579.9|11564.9|11597.9|11582.9|11578|11563|16
1641306410000|2022-01-04 14:26:50|11578.3|11563.3|11580.6|11565.6|11580.8|11565.8|11578.3|11563.3|3
1641306420000|2022-01-04 14:27:00|11580.3|11565.3|11586.4|11571.4|11586.4|11571.4|11580.3|11565.3|23
1641306430000|2022-01-04 14:27:10|11586.2|11571.2|11596.8|11581.8|11596.8|11581.8|11585.4|11570.4|7
1641306440000|2022-01-04 14:27:20|11598.3|11583.3|11587.3|11572.3|11598.3|11583.3|11586.9|11571.9|11
1641306450000|2022-01-04 14:27:30|11583.6|11568.6|11577.5|11562.5|11583.6|11568.6|11577.5|11562.5|4
1641306460000|2022-01-04 14:27:40|11577.1|11562.1|11577.1|11562.1|11577.1|11562.1|11577.1|11562.1|1
1641306480000|2022-01-04 14:28:00|11576.4|11561.4|11583.1|11568.1|11586.1|11571.1|11576.4|11561.4|19
1641306490000|2022-01-04 14:28:10|11583.4|11568.4|11575.4|11560.4|11583.4|11568.4|11575.4|11560.4|7
1641306500000|2022-01-04 14:28:20|11575.9|11560.9|11575.9|11560.9|11576.2|11561.2|11575.9|11560.9|1
1641306510000|2022-01-04 14:28:30|11576.2|11561.2|11577.2|11562.2|11577.2|11562.2|11576.2|11561.2|1
1641306520000|2022-01-04 14:28:40|11570|11555|11568.8|11553.8|11570|11555|11567.9|11552.9|6
1641306530000|2022-01-04 14:28:50|11568.4|11553.4|11568.1|11553.1|11568.4|11553.4|11565.7|11550.7|8
1641306540000|2022-01-04 14:29:00|11567.6|11552.6|11567.6|11552.6|11568.1|11553.1|11567.1|11552.1|5
1641306550000|2022-01-04 14:29:10|11567.1|11552.1|11568.6|11553.6|11568.6|11553.6|11567.1|11552.1|4
1641306560000|2022-01-04 14:29:20|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|0
1641306570000|2022-01-04 14:29:30|11568.7|11553.7|11570.9|11555.9|11570.9|11555.9|11568.7|11553.7|2
1641306580000|2022-01-04 14:29:40|11571.5|11556.5|11568.8|11553.8|11571.9|11556.9|11568.8|11553.8|4
1641306590000|2022-01-04 14:29:50|11568.3|11553.3|11551.3|11536.3|11568.3|11553.3|11551.1|11536.1|23
1641306600000|2022-01-04 14:30:00|11550.8|11535.8|11550.9|11535.9|11551.3|11536.3|11547.5|11532.5|69
1641306610000|2022-01-04 14:30:10|11548.3|11533.3|11537.1|11522.1|11548.3|11533.3|11537.1|11522.1|27
1641306620000|2022-01-04 14:30:20|11535.5|11520.5|11532.7|11517.7|11535.8|11520.8|11532.4|11517.4|10
1641306630000|2022-01-04 14:30:30|11532.5|11517.5|11514.7|11499.7|11532.8|11517.8|11514.5|11499.5|11
1641306640000|2022-01-04 14:30:40|11512.5|11497.5|11508.9|11493.9|11515|11500|11503.5|11488.5|45
1641306650000|2022-01-04 14:30:50|11507.5|11492.5|11516.5|11501.5|11516.5|11501.5|11503.9|11488.9|20
1641306660000|2022-01-04 14:31:00|11514.5|11499.5|11522.8|11507.8|11529.1|11514.1|11514.2|11499.2|7
1641306670000|2022-01-04 14:31:10|11525.2|11510.2|11531.9|11516.9|11533.2|11518.2|11524.5|11509.5|11
1641306680000|2022-01-04 14:31:20|11532.4|11517.4|11531.6|11516.6|11533.7|11518.7|11531.6|11516.6|8
1641306690000|2022-01-04 14:31:30|11532.4|11517.4|11541.4|11526.4|11541.4|11526.4|11532.4|11517.4|9
1641306700000|2022-01-04 14:31:40|11542.4|11527.4|11527.9|11512.9|11542.4|11527.4|11527.2|11512.2|14
1641306710000|2022-01-04 14:31:50|11527.4|11512.4|11534.6|11519.6|11534.6|11519.6|11527.4|11512.4|10
1641306720000|2022-01-04 14:32:00|11537|11522|11539.9|11524.9|11541.1|11526.1|11537|11522|1
1641306730000|2022-01-04 14:32:10|11539.6|11524.6|11518.5|11503.5|11539.6|11524.6|11518.5|11502.8|41
1641306740000|2022-01-04 14:32:20|11517|11502|11517.3|11502.3|11519.6|11504.6|11517|11502|4
1641306750000|2022-01-04 14:32:30|11512.1|11497.1|11504.1|11489.1|11514.7|11499.7|11503.6|11488.6|63
1641306760000|2022-01-04 14:32:40|11503.3|11488.3|11512.7|11497.7|11512.7|11497.7|11502.3|11487.3|8
1641306770000|2022-01-04 14:32:50|11514|11499|11506.4|11491.4|11516.1|11501.1|11506.4|11491.4|35
1641306780000|2022-01-04 14:33:00|11507.5|11492.5|11525.4|11510.4|11528.6|11513.6|11507.5|11492.5|19
1641306790000|2022-01-04 14:33:10|11518.6|11503.6|11522.9|11507.9|11525.9|11510.9|11518.6|11503.6|13
1641306800000|2022-01-04 14:33:20|11522.4|11507.4|11519.5|11504.5|11524.5|11509.5|11519.5|11504.5|9
1641306810000|2022-01-04 14:33:30|11519.2|11504.2|11515.5|11500.5|11519.2|11504.2|11513.5|11498.5|14
1641306820000|2022-01-04 14:33:40|11517.7|11502.7|11528.2|11513.2|11528.2|11513.2|11517.7|11502.7|11
1641306830000|2022-01-04 14:33:50|11528|11513|11523.1|11508.1|11528|11513|11520.1|11505.1|5
1641306840000|2022-01-04 14:34:00|11524.5|11509.5|11543.3|11528.3|11547.6|11532.6|11521.2|11506.2|23
1641306850000|2022-01-04 14:34:10|11544.5|11529.5|11540.5|11525.5|11544.5|11529.5|11539.8|11524.8|2
1641306860000|2022-01-04 14:34:20|11540.3|11525.3|11542.5|11527.5|11543|11528|11540.3|11525.3|2
1641306870000|2022-01-04 14:34:30|11543|11528|11542.8|11527.8|11544.5|11529.5|11541.6|11526.6|6
1641306880000|2022-01-04 14:34:40|11543|11528|11543.3|11528.3|11543.3|11528.3|11543|11528|0
1641306890000|2022-01-04 14:34:50|11539.4|11524.4|11536.7|11521.7|11539.4|11524.4|11536.2|11521.2|10
1641306900000|2022-01-04 14:35:00|11537.8|11522.8|11560.8|11545.8|11560.8|11545.8|11537.8|11522.8|45
1641306910000|2022-01-04 14:35:10|11562.8|11547.8|11561.8|11546.8|11562.8|11547.8|11561.3|11546.3|1
1641306920000|2022-01-04 14:35:20|11561|11546|11560.7|11545.7|11561|11546|11560.7|11545.7|2
1641306930000|2022-01-04 14:35:30|11559.2|11544.2|11554.3|11539.3|11559.2|11544.2|11553.6|11538.6|4
1641306940000|2022-01-04 14:35:40|11554|11539|11553.8|11538.8|11554|11539|11553.6|11538.6|2
1641306950000|2022-01-04 14:35:50|11554|11539|11553|11538|11554.4|11539.4|11553|11538|2
1641306960000|2022-01-04 14:36:00|11554.1|11539.1|11553.5|11538.5|11557.3|11542.3|11550.9|11535.9|12
1641306970000|2022-01-04 14:36:10|11554.7|11539.7|11554.7|11539.7|11554.7|11539.7|11554.7|11539.7|0
1641306980000|2022-01-04 14:36:20|11556.4|11541.4|11567.8|11552.8|11567.8|11552.8|11555.7|11540.7|24
1641306990000|2022-01-04 14:36:30|11567.6|11552.6|11567.6|11552.6|11567.6|11552.6|11567.6|11552.6|0
1641307000000|2022-01-04 14:36:40|11565.3|11550.3|11566.8|11551.8|11566.8|11551.8|11565.3|11550.3|4
1641307010000|2022-01-04 14:36:50|11566.6|11551.6|11567.3|11552.3|11567.3|11552.3|11566.6|11551.6|1
1641307020000|2022-01-04 14:37:00|11567.1|11552.1|11570.9|11555.9|11574.1|11559.1|11565.4|11550.4|26
1641307030000|2022-01-04 14:37:10|11571.5|11556.5|11588.8|11573.8|11588.8|11573.8|11571.5|11556.5|48
1641307040000|2022-01-04 14:37:20|11588|11573|11573.6|11558.6|11588|11573|11573.6|11558.6|26
1641307050000|2022-01-04 14:37:30|11573.9|11558.9|11569.2|11554.2|11574.7|11559.7|11569.2|11554.2|2
1641307060000|2022-01-04 14:37:40|11569.7|11554.7|11572.1|11557.1|11572.1|11557.1|11569.7|11554.7|0
1641307070000|2022-01-04 14:37:50|11575.2|11560.2|11579.2|11564.2|11579.2|11564.2|11574.9|11559.9|2
1641307080000|2022-01-04 14:38:00|11580.1|11565.1|11576.9|11561.9|11580.9|11565.9|11576.9|11561.9|6
1641307090000|2022-01-04 14:38:10|11574.5|11559.5|11576.2|11561.2|11576.2|11561.2|11574.5|11559.5|0
1641307100000|2022-01-04 14:38:20|11575.5|11560.5|11573.4|11558.4|11575.5|11560.5|11573.4|11558.4|1
1641307110000|2022-01-04 14:38:30|11572.7|11557.7|11574.7|11559.7|11574.7|11559.7|11572.7|11557.7|1
1641307120000|2022-01-04 14:38:40|11574.5|11559.5|11574.2|11559.2|11575|11560|11574.2|11559.2|1
1641307130000|2022-01-04 14:38:50|11574.5|11559.5|11579|11564|11582.5|11567.5|11574.5|11559.5|13
1641307140000|2022-01-04 14:39:00|11579.2|11564.2|11581.5|11566.5|11581.5|11566.5|11576.7|11561.7|22
1641307150000|2022-01-04 14:39:10|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|6
1641307160000|2022-01-04 14:39:20|11581.7|11566.7|11584|11569|11586.3|11571.3|11581|11566|15
1641307170000|2022-01-04 14:39:30|11585.6|11570.6|11581.2|11566.2|11587|11572|11581.2|11566.2|2
1641307190000|2022-01-04 14:39:50|11585.5|11570.5|11585.5|11570.5|11586|11571|11585.5|11570.5|1
1641307200000|2022-01-04 14:40:00|11586|11571|11579.2|11564.2|11587.3|11572.3|11579.2|11564.2|15
1641307210000|2022-01-04 14:40:10|11579.7|11564.7|11582.5|11567.5|11585.8|11570.8|11579.5|11564.5|3
1641307220000|2022-01-04 14:40:20|11582|11567|11585.8|11570.8|11585.8|11570.8|11578|11563|5
1641307230000|2022-01-04 14:40:30|11586.3|11571.3|11585.5|11570.5|11586.3|11571.3|11582.3|11567.3|4
1641307240000|2022-01-04 14:40:40|11586|11571|11586|11571|11588.6|11573.6|11586|11571|13
1641307250000|2022-01-04 14:40:50|11585.3|11570.3|11586|11571|11586|11571|11585.3|11570.3|19
1641307260000|2022-01-04 14:41:00|11586.5|11571.5|11584.3|11569.3|11587|11572|11584.3|11569.3|21
1641307270000|2022-01-04 14:41:10|11584.7|11569.7|11583.3|11568.3|11585.3|11570.3|11583.3|11568.3|13
1641307280000|2022-01-04 14:41:20|11583.1|11568.1|11572.5|11557.5|11583.1|11568.1|11570.9|11555.9|6
1641307290000|2022-01-04 14:41:30|11571.5|11556.5|11564.8|11549.8|11572|11557|11564.8|11549.8|8
1641307300000|2022-01-04 14:41:40|11565.1|11550.1|11578.4|11563.4|11578.4|11563.4|11565.1|11550.1|24
1641307310000|2022-01-04 14:41:50|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|1
1641307320000|2022-01-04 14:42:00|11580.3|11565.3|11578.4|11563.4|11581.8|11566.8|11576.4|11561.4|6
1641307330000|2022-01-04 14:42:10|11576.8|11561.8|11576.8|11561.8|11576.8|11561.8|11576.8|11561.8|4
1641307340000|2022-01-04 14:42:20|11576.3|11561.3|11569.1|11554.1|11576.3|11561.3|11569.1|11554.1|10
1641307350000|2022-01-04 14:42:30|11568.1|11553.1|11568.8|11553.8|11571|11556|11568.1|11553.1|19
1641307360000|2022-01-04 14:42:40|11568.3|11553.3|11566.5|11551.5|11568.3|11553.3|11566.5|11551.5|1
1641307370000|2022-01-04 14:42:50|11567|11552|11569.8|11554.8|11569.8|11554.8|11567|11552|9
1641307380000|2022-01-04 14:43:00|11570.1|11555.1|11570.5|11555.5|11572.6|11557.6|11568.4|11553.4|11
1641307390000|2022-01-04 14:43:10|11570.3|11555.3|11577.3|11562.3|11578|11563|11570.3|11555.3|5
1641307400000|2022-01-04 14:43:20|11577.5|11562.5|11577.3|11562.3|11579.5|11564.5|11576.8|11561.8|3
1641307410000|2022-01-04 14:43:30|11577|11562|11575.3|11560.3|11577.3|11562.3|11575.3|11560.3|1
1641307420000|2022-01-04 14:43:40|11575.8|11560.8|11575.3|11560.3|11576.3|11561.3|11575.3|11560.3|1
1641307430000|2022-01-04 14:43:50|11574.8|11559.8|11567.9|11552.9|11574.8|11559.8|11567.7|11552.7|7
1641307440000|2022-01-04 14:44:00|11569.8|11554.8|11568.9|11553.9|11569.8|11554.8|11567.9|11552.9|5
1641307450000|2022-01-04 14:44:10|11568.2|11553.2|11568.2|11553.2|11568.2|11553.2|11567.7|11552.7|8
1641307460000|2022-01-04 14:44:20|11567.9|11552.9|11568.8|11553.8|11568.8|11553.8|11567.2|11552.2|3
1641307470000|2022-01-04 14:44:30|11569.4|11554.4|11574.7|11559.7|11576.8|11561.8|11569.2|11554.2|7
1641307480000|2022-01-04 14:44:40|11574|11559|11576|11561|11576|11561|11574|11559|1
1641307490000|2022-01-04 14:44:50|11575.5|11560.5|11575.3|11560.3|11575.5|11560.5|11573.8|11558.8|5
1641307500000|2022-01-04 14:45:00|11577.1|11562.1|11580|11565|11580.3|11565.3|11577.1|11562.1|9
1641307510000|2022-01-04 14:45:10|11580.3|11565.3|11580.3|11565.3|11580.3|11565.3|11580.3|11565.3|0
1641307520000|2022-01-04 14:45:20|11579.4|11564.4|11574.7|11559.7|11579.4|11564.4|11574.7|11559.7|16
1641307530000|2022-01-04 14:45:30|11574.9|11559.9|11573|11558|11574.9|11559.9|11573|11558|4
1641307540000|2022-01-04 14:45:40|11572.8|11557.8|11569.8|11554.8|11572.8|11557.8|11569.8|11554.8|16
1641307550000|2022-01-04 14:45:50|11569.3|11554.3|11559|11544|11569.3|11554.3|11559|11538|14
1641307560000|2022-01-04 14:46:00|11559.5|11544.5|11558.5|11543.5|11561.8|11546.8|11558|11543|7
1641307570000|2022-01-04 14:46:10|11559|11544|11566|11551|11566.8|11551.8|11559|11544|17
1641307580000|2022-01-04 14:46:20|11566.5|11551.5|11569|11554|11572.5|11557.5|11566.5|11551.5|3
1641307590000|2022-01-04 14:46:30|11568.8|11553.8|11561|11546|11568.8|11553.8|11560.8|11545.8|4
1641307600000|2022-01-04 14:46:40|11561.3|11546.3|11560|11545|11564|11549|11557.9|11542.9|3
1641307610000|2022-01-04 14:46:50|11560.8|11545.8|11563.5|11548.5|11564.5|11549.5|11560.8|11545.8|15
1641307620000|2022-01-04 14:47:00|11564.6|11549.6|11569.8|11554.8|11569.8|11554.8|11563.5|11548.5|7
1641307630000|2022-01-04 14:47:10|11573.8|11558.8|11573.8|11558.8|11573.8|11558.8|11573.8|11558.8|3
1641307640000|2022-01-04 14:47:20|11572.6|11557.6|11572.8|11557.8|11573.3|11558.3|11572.3|11557.3|3
1641307650000|2022-01-04 14:47:30|11572.6|11557.6|11572.3|11557.3|11573.1|11558.1|11568|11553|8
1641307660000|2022-01-04 14:47:40|11571.8|11556.8|11565|11550|11572.1|11557.1|11564.4|11549.4|6
1641307670000|2022-01-04 14:47:50|11564.5|11549.5|11559.7|11544.7|11564.8|11549.8|11559.7|11544.7|6
1641307680000|2022-01-04 14:48:00|11558.7|11543.7|11558.5|11543.5|11560.6|11545.6|11558.5|11543.5|3
1641307690000|2022-01-04 14:48:10|11558.7|11543.7|11558.5|11543.5|11558.7|11543.7|11558.5|11543.5|0
1641307700000|2022-01-04 14:48:20|11559|11544|11558.5|11543.5|11559|11544|11558.2|11543.2|2
1641307710000|2022-01-04 14:48:30|11558|11543|11552.4|11537.4|11558|11543|11552.4|11537.4|15
1641307720000|2022-01-04 14:48:40|11551.7|11536.7|11551.4|11536.4|11551.7|11536.7|11548.4|11533.4|5
1641307730000|2022-01-04 14:48:50|11551.7|11536.7|11555.2|11540.2|11555.2|11540.2|11551.2|11536.2|3
1641307740000|2022-01-04 14:49:00|11554.7|11539.7|11557.8|11542.8|11557.8|11542.8|11552.2|11537.2|7
1641307750000|2022-01-04 14:49:10|11559|11544|11559.9|11544.9|11564.5|11549.5|11558.1|11543.1|11
1641307760000|2022-01-04 14:49:20|11560.4|11545.4|11563.1|11548.1|11564.3|11549.3|11560.4|11545.4|8
1641307770000|2022-01-04 14:49:30|11563.3|11548.3|11570.9|11555.9|11570.9|11555.9|11561.2|11546.2|15
1641307780000|2022-01-04 14:49:40|11570.1|11555.1|11570.1|11555.1|11570.1|11555.1|11570.1|11555.1|5
1641307790000|2022-01-04 14:49:50|11569.8|11554.8|11567.1|11552.1|11569.8|11554.8|11567.1|11552.1|8
1641307800000|2022-01-04 14:50:00|11567.9|11552.9|11567.9|11552.9|11568.6|11553.6|11567.7|11552.7|3
1641307810000|2022-01-04 14:50:10|11567.4|11552.4|11564.4|11549.4|11567.4|11552.4|11564.4|11549.4|6
1641307820000|2022-01-04 14:50:20|11564.1|11549.1|11563.6|11548.6|11564.1|11549.1|11563.6|11548.6|2
1641307830000|2022-01-04 14:50:30|11563.4|11548.4|11563.8|11548.8|11563.8|11548.8|11563.4|11548.4|1
1641307840000|2022-01-04 14:50:40|11563.4|11548.4|11561.1|11546.1|11563.4|11548.4|11561.1|11546.1|2
1641307850000|2022-01-04 14:50:50|11564.7|11549.7|11565.6|11550.6|11567.1|11552.1|11564.7|11549.7|7
1641307860000|2022-01-04 14:51:00|11564.9|11549.9|11564.6|11549.6|11565.8|11550.8|11564.6|11549.6|1
1641307880000|2022-01-04 14:51:20|11562.9|11547.9|11563.2|11548.2|11563.2|11548.2|11562.4|11547.4|1
1641307890000|2022-01-04 14:51:30|11564.1|11549.1|11564.6|11549.6|11564.6|11549.6|11564.1|11549.1|1
1641307900000|2022-01-04 14:51:40|11568.9|11553.9|11567.9|11552.9|11568.9|11553.9|11567.9|11552.9|7
1641307910000|2022-01-04 14:51:50|11566.9|11551.9|11566.9|11551.9|11567.7|11552.7|11566.2|11551.2|1
1641307920000|2022-01-04 14:52:00|11566.7|11551.7|11567.6|11552.6|11569.7|11554.7|11562.9|11547.9|5
1641307930000|2022-01-04 14:52:10|11566.9|11551.9|11569.4|11554.4|11569.4|11554.4|11566.9|11551.9|2
1641307940000|2022-01-04 14:52:20|11568.5|11553.5|11566.8|11551.8|11568.5|11553.5|11566.8|11551.8|4
1641307950000|2022-01-04 14:52:30|11566.4|11551.4|11566.9|11551.9|11566.9|11551.9|11566.4|11551.4|0
1641307960000|2022-01-04 14:52:40|11567.4|11552.4|11567.3|11552.3|11567.4|11552.4|11567.1|11552.1|2
1641307970000|2022-01-04 14:52:50|||||||||1
1641307980000|2022-01-04 14:53:00|11567.6|11552.6|11563.8|11548.8|11572.7|11557.7|11562.4|11547.4|16
1641307990000|2022-01-04 14:53:10|11564.1|11549.1|11563.6|11548.6|11564.3|11549.3|11563.6|11548.6|1
1641308010000|2022-01-04 14:53:30|11563.9|11548.9|11560.1|11545.1|11564.8|11549.8|11560.1|11545.1|2
1641308020000|2022-01-04 14:53:40|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|2
1641308030000|2022-01-04 14:53:50|11560.9|11545.9|11545.9|11530.9|11563.1|11548.1|11545.7|11530.7|52
1641308040000|2022-01-04 14:54:00|11545.7|11530.7|11546.2|11531.2|11550.2|11535.2|11545.4|11530.4|12
1641308050000|2022-01-04 14:54:10|||||||||2
1641308060000|2022-01-04 14:54:20|||||||||1
1641308070000|2022-01-04 14:54:30|11546.4|11531.4|11547.7|11532.7|11547.7|11532.7|11546.4|11531.4|2
1641308080000|2022-01-04 14:54:40|11547.9|11532.9|11548.7|11533.7|11548.7|11533.7|11547.7|11532.7|2
1641308090000|2022-01-04 14:54:50|11549.2|11534.2|11547.8|11532.8|11549.4|11534.4|11546.8|11531.8|14
1641308100000|2022-01-04 14:55:00|11547.1|11532.1|11546.8|11531.8|11547.9|11532.9|11546.6|11531.6|5
1641308110000|2022-01-04 14:55:10|11546.1|11531.1|11546.8|11531.8|11546.8|11531.8|11546.1|11531.1|3
1641308130000|2022-01-04 14:55:30|11543.8|11528.8|11536.5|11521.5|11543.8|11528.8|11536.5|11521.5|12
1641308140000|2022-01-04 14:55:40|11536.1|11521.1|11534.1|11519.1|11536.3|11521.3|11532.1|11517.1|8
1641308150000|2022-01-04 14:55:50|11534.8|11519.8|11535.7|11520.7|11535.7|11520.7|11534.8|11519.8|5
1641308160000|2022-01-04 14:56:00|11535.9|11520.9|11536.2|11521.2|11536.2|11521.2|11535.9|11520.9|0
1641308170000|2022-01-04 14:56:10|11537.5|11522.5|11542.4|11527.4|11542.4|11527.4|11537.5|11522.5|3
1641308190000|2022-01-04 14:56:30|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|11542.7|11527.7|2
1641308200000|2022-01-04 14:56:40|||||||||1
1641308210000|2022-01-04 14:56:50|11543|11528|11545.5|11530.5|11546|11531|11543|11528|7
1641308220000|2022-01-04 14:57:00|11545.7|11530.7|11549.2|11534.2|11550.1|11535.1|11545.7|11530.7|7
1641308230000|2022-01-04 14:57:10|11548.9|11533.9|11550.6|11535.6|11551.1|11536.1|11548.9|11533.9|3
1641308240000|2022-01-04 14:57:20|11550.4|11535.4|11551.1|11536.1|11551.1|11536.1|11550.4|11535.4|2
1641308250000|2022-01-04 14:57:30|11550.6|11535.6|11551.1|11536.1|11551.1|11536.1|11550.6|11535.6|1
1641308260000|2022-01-04 14:57:40|11550.6|11535.6|11550.8|11535.8|11550.8|11535.8|11550.6|11535.6|1
1641308270000|2022-01-04 14:57:50|11550.6|11535.6|11551.1|11536.1|11551.1|11536.1|11550.6|11535.6|2
1641308280000|2022-01-04 14:58:00|11550.6|11535.6|11542.5|11527.5|11551.1|11536.1|11541.1|11526.1|8
1641308290000|2022-01-04 14:58:10|11543.4|11528.4|11536.1|11521.1|11543.4|11528.4|11536.1|11521.1|9
1641308300000|2022-01-04 14:58:20|11535.8|11520.8|11537.3|11522.3|11539.3|11524.3|11535.8|11520.8|0
1641308310000|2022-01-04 14:58:30|11536.8|11521.8|11538.1|11523.1|11538.1|11523.1|11536.8|11521.8|5
1641308320000|2022-01-04 14:58:40|11538.4|11523.4|11535.3|11520.3|11538.4|11523.4|11535|11520|3
1641308330000|2022-01-04 14:58:50|11535.8|11520.8|11536|11521|11536|11521|11535.8|11520.8|4
1641308340000|2022-01-04 14:59:00|11537|11522|11535.9|11520.9|11537|11522|11535.9|11520.9|1
1641308350000|2022-01-04 14:59:10|11531.7|11516.7|11529.6|11514.6|11531.7|11516.7|11528|11513|2
1641308360000|2022-01-04 14:59:20|11530.3|11515.3|11528.9|11513.9|11530.3|11515.3|11528|11513|6
1641308370000|2022-01-04 14:59:30|11529.6|11514.6|11528|11513|11529.6|11514.6|11525.8|11510.8|4
1641308380000|2022-01-04 14:59:40|11527.3|11512.3|11527.3|11512.3|11527.8|11512.8|11527.3|11512.3|4
1641308390000|2022-01-04 14:59:50|11525.4|11510.4|11525.4|11510.4|11526.5|11511.5|11525.4|11510.4|2
1641308400000|2022-01-04 15:00:00|11525.6|11510.6|11524.7|11509.7|11525.6|11510.6|11524.1|11509.1|0
1641308410000|2022-01-04 15:00:10|11524|11509|11524|11509|11524|11509|11524|11509|0
1641308420000|2022-01-04 15:00:20|11523.7|11508.7|11524|11509|11524|11509|11523.2|11508.2|0
1641308430000|2022-01-04 15:00:30|11522.9|11507.9|11520.4|11505.4|11523.7|11508.7|11520.2|11505.2|11
1641308440000|2022-01-04 15:00:40|11520.2|11505.2|11520.7|11505.7|11520.7|11505.7|11520.2|11505.2|4
1641308450000|2022-01-04 15:00:50|11520.2|11505.2|11520.4|11505.4|11520.4|11505.4|11520.2|11505.2|4
1641308460000|2022-01-04 15:01:00|11520.2|11505.2|11520.2|11505.2|11520.9|11505.9|11518.1|11503.1|15
1641308470000|2022-01-04 15:01:10|11518.9|11503.9|11518.4|11503.4|11518.9|11503.9|11518.4|11503.4|1
1641308480000|2022-01-04 15:01:20|||||||||1
1641308490000|2022-01-04 15:01:30|||||||||1
1641308500000|2022-01-04 15:01:40|||||||||6
1641308510000|2022-01-04 15:01:50|11519.7|11504.7|11524.1|11509.1|11524.1|11509.1|11519.7|11504.7|6
1641308520000|2022-01-04 15:02:00|11528.7|11513.7|11530.3|11515.3|11532.2|11517.2|11528.7|11513.7|6
1641308530000|2022-01-04 15:02:10|11528|11513|11521.4|11506.4|11528|11513|11520.1|11505.1|6
1641308540000|2022-01-04 15:02:20|||||||||2
1641308550000|2022-01-04 15:02:30|11520.9|11505.9|11521.4|11506.4|11521.4|11506.4|11520.9|11505.9|12
1641308560000|2022-01-04 15:02:40|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|11521.4|11506.4|4
1641308570000|2022-01-04 15:02:50|11519.2|11504.2|11519.2|11504.2|11519.2|11504.2|11519.2|11504.2|1
1641308580000|2022-01-04 15:03:00|11518.2|11503.2|11517.2|11502.2|11518.2|11503.2|11517.2|11502.2|2
1641308590000|2022-01-04 15:03:10|11521.3|11506.3|11518.8|11503.8|11521.3|11506.3|11518.8|11503.8|5
1641308600000|2022-01-04 15:03:20|11518.5|11503.5|11514.5|11499.5|11518.5|11503.5|11513.7|11498.7|5
1641308610000|2022-01-04 15:03:30|||||||||1
1641308620000|2022-01-04 15:03:40|11515.2|11500.2|11514.2|11499.2|11516.6|11501.6|11514.2|11499.2|8
1641308630000|2022-01-04 15:03:50|11515.2|11500.2|11518|11503|11518|11503|11515.2|11500.2|5
1641308640000|2022-01-04 15:04:00|11518.4|11503.4|11519.1|11504.1|11519.7|11504.7|11516.4|11501.4|8
1641308650000|2022-01-04 15:04:10|11518.9|11503.9|11517.9|11502.9|11520.4|11505.4|11517.9|11502.9|6
1641308660000|2022-01-04 15:04:20|11515.7|11500.7|11514.9|11499.9|11516|11501|11514.9|11499.9|0
1641308670000|2022-01-04 15:04:30|||||||||1
1641308680000|2022-01-04 15:04:40|11515.7|11500.7|11513.8|11498.8|11516.2|11501.2|11513.8|11498.8|5
1641308690000|2022-01-04 15:04:50|11512.6|11497.6|11511.9|11496.9|11512.6|11497.6|11511.4|11496.4|1
1641308700000|2022-01-04 15:05:00|11512.2|11497.2|11512.2|11497.2|11512.2|11497.2|11512.2|11497.2|1
1641308710000|2022-01-04 15:05:10|11511.9|11496.9|11510.1|11495.1|11511.9|11496.9|11510.1|11495.1|6
1641308730000|2022-01-04 15:05:30|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|0
1641308740000|2022-01-04 15:05:40|11508.8|11493.8|11509.7|11494.7|11511.5|11496.5|11507.9|11492.9|13
1641308750000|2022-01-04 15:05:50|11509.2|11494.2|11502.6|11487.6|11509.2|11494.2|11502.6|11487.6|3
1641308760000|2022-01-04 15:06:00|11502.3|11487.3|11499.4|11484.4|11502.3|11487.3|11499.1|11484.1|5
1641308770000|2022-01-04 15:06:10|11502.3|11487.3|11508|11493|11508|11493|11502.3|11487.3|8
1641308780000|2022-01-04 15:06:20|11506.6|11491.6|11508.2|11493.2|11508.2|11493.2|11505|11490|3
1641308790000|2022-01-04 15:06:30|11507.7|11492.7|11507.2|11492.2|11507.7|11492.7|11506.5|11491.5|1
1641308800000|2022-01-04 15:06:40|11507|11492|11507.2|11492.2|11507.2|11492.2|11507|11492|1
1641308810000|2022-01-04 15:06:50|11507|11492|11502.7|11487.7|11507|11492|11500.9|11485.9|13
1641308820000|2022-01-04 15:07:00|11502.9|11487.9|11499.6|11484.6|11502.9|11487.9|11498.3|11483.3|2
1641308830000|2022-01-04 15:07:10|11499.3|11484.3|11493.8|11478.8|11499.8|11484.8|11493.8|11478.8|11
1641308840000|2022-01-04 15:07:20|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|0
1641308860000|2022-01-04 15:07:40|11495.4|11480.4|11497.2|11482.2|11497.5|11482.5|11495.4|11480.4|6
1641308870000|2022-01-04 15:07:50|11497|11482|11497|11482|11497.8|11482.8|11497|11482|2
1641308880000|2022-01-04 15:08:00|11497.4|11482.4|11497.4|11482.4|11497.4|11482.4|11497.4|11482.4|0
1641308890000|2022-01-04 15:08:10|11497.1|11482.1|11503.2|11488.2|11503.7|11488.7|11497.1|11482.1|3
1641308900000|2022-01-04 15:08:20|11503|11488|11499.8|11484.8|11503|11488|11499.8|11484.8|2
1641308910000|2022-01-04 15:08:30|11500.3|11485.3|11500.3|11485.3|11500.3|11485.3|11500.3|11485.3|0
1641308920000|2022-01-04 15:08:40|11502.2|11487.2|11503.7|11488.7|11503.7|11488.7|11502.2|11487.2|10
1641308930000|2022-01-04 15:08:50|11504.6|11489.6|11505.2|11490.2|11505.2|11490.2|11504.6|11489.6|1
1641308940000|2022-01-04 15:09:00|11505.9|11490.9|11507.2|11492.2|11508|11493|11505.9|11490.9|2
1641308960000|2022-01-04 15:09:20|||||||||4
1641308970000|2022-01-04 15:09:30|11507.5|11492.5|11514|11499|11514|11499|11507.5|11492.5|7
1641308980000|2022-01-04 15:09:40|11514.3|11499.3|11514.6|11499.6|11514.8|11499.8|11514.3|11499.3|1
1641308990000|2022-01-04 15:09:50|11514.9|11499.9|11519.1|11504.1|11519.1|11504.1|11514.9|11499.9|7
1641309000000|2022-01-04 15:10:00|11518.8|11503.8|11521.4|11506.4|11521.4|11506.4|11518.8|11503.8|5
1641309010000|2022-01-04 15:10:10|11523.6|11508.6|11534|11519|11534.3|11519.3|11523.6|11508.6|9
1641309020000|2022-01-04 15:10:20|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|1
1641309030000|2022-01-04 15:10:30|11532.7|11517.7|11531.2|11516.2|11532.7|11517.7|11530.9|11515.9|7
1641309040000|2022-01-04 15:10:40|11532.1|11517.1|11534.1|11519.1|11534.1|11519.1|11532.1|11517.1|4
1641309050000|2022-01-04 15:10:50|||||||||1
1641309060000|2022-01-04 15:11:00|11539.4|11524.4|11537.6|11522.6|11541.7|11526.7|11537.6|11522.6|9
1641309070000|2022-01-04 15:11:10|11537.4|11522.4|11539.4|11524.4|11539.4|11524.4|11537.4|11522.4|1
1641309080000|2022-01-04 15:11:20|11540.4|11525.4|11541.7|11526.7|11541.7|11526.7|11540.4|11525.4|1
1641309090000|2022-01-04 15:11:30|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|0
1641309100000|2022-01-04 15:11:40|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|3
1641309110000|2022-01-04 15:11:50|11543.3|11528.3|11544.4|11529.4|11544.4|11529.4|11543.3|11528.3|4
1641309120000|2022-01-04 15:12:00|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|0
1641309140000|2022-01-04 15:12:20|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|2
1641309170000|2022-01-04 15:12:50|11540.8|11525.8|11542.4|11527.4|11542.4|11527.4|11540.8|11525.8|7
1641309180000|2022-01-04 15:13:00|11542.9|11527.9|11542.8|11527.8|11542.9|11527.9|11542.3|11527.3|1
1641309190000|2022-01-04 15:13:10|11542.1|11527.1|11539.6|11524.6|11542.1|11527.1|11539.6|11524.6|10
1641309200000|2022-01-04 15:13:20|||||||||1
1641309210000|2022-01-04 15:13:30|11539|11524|11539|11524|11539|11524|11539|11524|3
1641309220000|2022-01-04 15:13:40|11538.8|11523.8|11538.6|11523.6|11538.8|11523.8|11538.3|11523.3|3
1641309230000|2022-01-04 15:13:50|11539.8|11524.8|11540.6|11525.6|11540.6|11525.6|11539.8|11524.8|4
1641309240000|2022-01-04 15:14:00|11540.3|11525.3|11539.6|11524.6|11540.3|11525.3|11539.6|11524.6|0
1641309250000|2022-01-04 15:14:10|11541.9|11526.9|11542.4|11527.4|11542.4|11527.4|11541.9|11526.9|2
1641309260000|2022-01-04 15:14:20|11542.7|11527.7|11543.7|11528.7|11543.7|11528.7|11542.7|11527.7|1
1641309270000|2022-01-04 15:14:30|11541.9|11526.9|11539.8|11524.8|11541.9|11526.9|11539.2|11524.2|6
1641309280000|2022-01-04 15:14:40|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|1
1641309290000|2022-01-04 15:14:50|11540.1|11525.1|11541.9|11526.9|11541.9|11526.9|11540.1|11525.1|6
1641309320000|2022-01-04 15:15:20|11543.3|11528.3|11542.8|11527.8|11543.3|11528.3|11542.8|11527.8|0
1641309330000|2022-01-04 15:15:30|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|0
1641309350000|2022-01-04 15:15:50|11542.9|11527.9|11543.2|11528.2|11543.5|11528.5|11542.9|11527.9|4
1641309370000|2022-01-04 15:16:10|11539.9|11524.9|11541.2|11526.2|11541.2|11526.2|11539.9|11524.9|4
1641309380000|2022-01-04 15:16:20|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|11540.6|11525.6|0
1641309390000|2022-01-04 15:16:30|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|11540.3|11525.3|0
1641309410000|2022-01-04 15:16:50|11535.6|11520.6|11536.9|11521.9|11536.9|11521.9|11535.6|11520.6|8
1641309420000|2022-01-04 15:17:00|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|0
1641309430000|2022-01-04 15:17:10|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|0
1641309440000|2022-01-04 15:17:20|11535.8|11520.8|11529.6|11514.6|11536.1|11521.1|11529.6|11514.6|17
1641309460000|2022-01-04 15:17:40|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|11529.3|11514.3|1
1641309470000|2022-01-04 15:17:50|11529.1|11514.1|11526.5|11511.5|11529.1|11514.1|11526.5|11511.5|30
1641309480000|2022-01-04 15:18:00|11525.3|11510.3|11526.3|11511.3|11526.3|11511.3|11524.3|11509.3|3
1641309490000|2022-01-04 15:18:10|11526.8|11511.8|11527.3|11512.3|11527.3|11512.3|11526.8|11511.8|9
1641309500000|2022-01-04 15:18:20|11526.8|11511.8|11525.2|11510.2|11526.8|11511.8|11525.2|11510.2|2
1641309510000|2022-01-04 15:18:30|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|0
1641309520000|2022-01-04 15:18:40|11524|11509|11524|11509|11524|11509|11523.3|11508.3|6
1641309540000|2022-01-04 15:19:00|11524.3|11509.3|11523.5|11508.5|11524.3|11509.3|11523.5|11508.5|0
1641309550000|2022-01-04 15:19:10|11523.3|11508.3|11522.8|11507.8|11523.3|11508.3|11522.1|11507.1|1
1641309560000|2022-01-04 15:19:20|11522.3|11507.3|11523|11508|11523|11508|11522.3|11507.3|4
1641309580000|2022-01-04 15:19:40|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|0
1641309600000|2022-01-04 15:20:00|11523|11508|11524.3|11509.3|11525.6|11510.6|11523|11508|7
1641309640000|2022-01-04 15:20:40|11524.8|11509.8|11530.3|11515.3|11530.6|11515.6|11524.8|11509.8|1
1641309650000|2022-01-04 15:20:50|11528.7|11513.7|11529.8|11514.8|11529.8|11514.8|11528.7|11513.7|9
1641309660000|2022-01-04 15:21:00|||||||||1
1641309680000|2022-01-04 15:21:20|11530.6|11515.6|11530.4|11515.4|11531.3|11516.3|11530.4|11515.4|4
1641309690000|2022-01-04 15:21:30|11531.3|11516.3|11528.5|11513.5|11531.3|11516.3|11528.5|11513.5|2
1641309700000|2022-01-04 15:21:40|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|0
1641309720000|2022-01-04 15:22:00|11529|11514|11524.6|11509.6|11530.8|11515.8|11523.2|11508.2|23
1641309730000|2022-01-04 15:22:10|11524|11509|11524|11509|11524|11509|11522.6|11507.6|5
1641309740000|2022-01-04 15:22:20|11524.3|11509.3|11521.8|11506.8|11524.6|11509.6|11521.8|11506.8|6
1641309750000|2022-01-04 15:22:30|11521.6|11506.6|11518.5|11503.5|11521.6|11506.6|11518.5|11503.5|4
1641309760000|2022-01-04 15:22:40|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|1
1641309780000|2022-01-04 15:23:00|11519.4|11504.4|11521.6|11506.6|11523.1|11508.1|11519.4|11504.4|1
1641309800000|2022-01-04 15:23:20|11521.8|11506.8|11518.3|11503.3|11521.8|11506.8|11518.3|11503.3|3
1641309810000|2022-01-04 15:23:30|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|0
1641309830000|2022-01-04 15:23:50|11517.6|11502.6|11518.8|11503.8|11518.8|11503.8|11517.3|11502.3|3
1641309870000|2022-01-04 15:24:30|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|0
1641309880000|2022-01-04 15:24:40|||||||||1
1641309900000|2022-01-04 15:25:00|11517.8|11502.8|11517.6|11502.6|11517.8|11502.8|11517.6|11502.6|3
1641309940000|2022-01-04 15:25:40|11517.8|11502.8|11518.1|11503.1|11518.6|11503.6|11517.8|11502.8|15
1641309950000|2022-01-04 15:25:50|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|1
1641309960000|2022-01-04 15:26:00|11518.1|11503.1|11519.6|11504.6|11519.6|11504.6|11518.1|11503.1|31
1641309970000|2022-01-04 15:26:10|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|0
1641309980000|2022-01-04 15:26:20|11524.4|11509.4|11524.2|11509.2|11524.4|11509.4|11524.2|11509.2|21
1641310000000|2022-01-04 15:26:40|11526.5|11511.5|11526.7|11511.7|11526.8|11511.8|11523.8|11508.8|35
1641310010000|2022-01-04 15:26:50|11521.1|11506.1|11526.7|11511.7|11526.7|11511.7|11521.1|11506.1|8
1641310020000|2022-01-04 15:27:00|11526.4|11511.4|11525.1|11510.1|11527.4|11512.4|11525.1|11510.1|5
1641310030000|2022-01-04 15:27:10|11525.4|11510.4|11525.6|11510.6|11525.9|11510.9|11525.4|11510.4|3
1641310040000|2022-01-04 15:27:20|11519|11504|11518.1|11503.1|11519|11504|11518.1|11503.1|15
1641310050000|2022-01-04 15:27:30|11518.6|11503.6|11518|11503|11519|11504|11518|11503|0
1641310060000|2022-01-04 15:27:40|11517.6|11502.6|11518|11503|11518|11503|11517.6|11502.6|3
1641310070000|2022-01-04 15:27:50|11517.6|11502.6|11517.8|11502.8|11517.8|11502.8|11517.6|11502.6|1
1641310080000|2022-01-04 15:28:00|11517.6|11502.6|11518|11503|11518|11503|11517.6|11502.6|1
1641310090000|2022-01-04 15:28:10|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|1
1641310100000|2022-01-04 15:28:20|11519.4|11504.4|11520.7|11505.7|11520.9|11505.9|11519.4|11504.4|8
1641310110000|2022-01-04 15:28:30|11520.9|11505.9|11518.7|11503.7|11520.9|11505.9|11517.3|11502.3|2
1641310120000|2022-01-04 15:28:40|11520.6|11505.6|11519.6|11504.6|11520.6|11505.6|11518.6|11503.6|4
1641310140000|2022-01-04 15:29:00|11519.4|11504.4|11517.9|11502.9|11519.4|11504.4|11517.9|11502.9|1
1641310150000|2022-01-04 15:29:10|11517.3|11502.3|11516|11501|11517.3|11502.3|11515.2|11500.2|7
1641310160000|2022-01-04 15:29:20|11515.5|11500.5|11515.8|11500.8|11516.7|11501.7|11515.5|11500.5|5
1641310180000|2022-01-04 15:29:40|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|1
1641310190000|2022-01-04 15:29:50|11514.5|11499.5|11506|11491|11515.3|11500.3|11505.5|11490.5|25
1641310200000|2022-01-04 15:30:00|11505.8|11490.8|11515.1|11500.1|11515.1|11500.1|11505.8|11490.8|23
1641310210000|2022-01-04 15:30:10|11516.3|11501.3|11521.1|11506.1|11521.1|11506.1|11516.3|11501.3|7
1641310220000|2022-01-04 15:30:20|11527.2|11512.2|11526.7|11511.7|11527.2|11512.2|11526.7|11511.7|1
1641310230000|2022-01-04 15:30:30|11526.9|11511.9|11538.2|11523.2|11538.4|11523.4|11526.9|11511.9|55
1641310240000|2022-01-04 15:30:40|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|0
1641310250000|2022-01-04 15:30:50|11538.2|11523.2|11535.7|11520.7|11538.2|11523.2|11535.2|11520.2|11
1641310260000|2022-01-04 15:31:00|11535.9|11520.9|11531.9|11516.9|11535.9|11520.9|11529.8|11514.8|20
1641310270000|2022-01-04 15:31:10|11533.4|11518.4|11535.5|11520.5|11535.5|11520.5|11533.4|11518.4|3
1641310280000|2022-01-04 15:31:20|11537.4|11522.4|11533.8|11518.8|11537.4|11522.4|11532.9|11517.9|8
1641310290000|2022-01-04 15:31:30|11534.9|11519.9|11532.7|11517.7|11534.9|11519.9|11532.7|11517.7|16
1641310300000|2022-01-04 15:31:40|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|1
1641310310000|2022-01-04 15:31:50|11535.1|11520.1|11533.6|11518.6|11535.1|11520.1|11533.6|11518.6|23
1641310330000|2022-01-04 15:32:10|11536.6|11521.6|11536.3|11521.3|11536.6|11521.6|11536.3|11521.3|8
1641310340000|2022-01-04 15:32:20|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|1
1641310350000|2022-01-04 15:32:30|11536.1|11521.1|11534.5|11519.5|11536.1|11521.1|11534.5|11519.5|3
1641310360000|2022-01-04 15:32:40|11534.2|11519.2|11534|11519|11534.2|11519.2|11534|11519|2
1641310370000|2022-01-04 15:32:50|11533.2|11518.2|11532.3|11517.3|11533.2|11518.2|11532.3|11517.3|16
1641310380000|2022-01-04 15:33:00|11532.5|11517.5|11531.5|11516.5|11532.5|11517.5|11531.5|11516.5|1
1641310390000|2022-01-04 15:33:10|11525.1|11510.1|11525|11510|11525.7|11510.7|11524|11509|12
1641310400000|2022-01-04 15:33:20|11524|11509|11524.5|11509.5|11524.5|11509.5|11524|11509|3
1641310410000|2022-01-04 15:33:30|11523.3|11508.3|11523.9|11508.9|11524.6|11509.6|11523|11508|8
1641310420000|2022-01-04 15:33:40|11525.2|11510.2|11523.4|11508.4|11525.7|11510.7|11522.9|11507.9|8
1641310430000|2022-01-04 15:33:50|11523.7|11508.7|11524.4|11509.4|11524.4|11509.4|11517.7|11502.7|10
1641310440000|2022-01-04 15:34:00|11525.1|11510.1|11525.1|11510.1|11525.1|11510.1|11525.1|11510.1|0
1641310450000|2022-01-04 15:34:10|11525.3|11510.3|11524.6|11509.6|11525.6|11510.6|11524.6|11509.6|6
1641310460000|2022-01-04 15:34:20|11524.1|11509.1|11522.3|11507.3|11524.1|11509.1|11522.3|11507.3|6
1641310470000|2022-01-04 15:34:30|11523.1|11508.1|11523.6|11508.6|11523.6|11508.6|11523.1|11508.1|8
1641310480000|2022-01-04 15:34:40|11523.1|11508.1|11517.3|11502.3|11523.1|11508.1|11516.8|11501.8|6
1641310490000|2022-01-04 15:34:50|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|0
1641310500000|2022-01-04 15:35:00|11517.2|11502.2|11516.3|11501.3|11517.2|11502.2|11515.5|11500.5|3
1641310510000|2022-01-04 15:35:10|11516.5|11501.5|11515.2|11500.2|11517|11502|11515.2|11500.2|7
1641310520000|2022-01-04 15:35:20|11515.4|11500.4|11514.2|11499.2|11516.3|11501.3|11514.2|11499.2|4
1641310530000|2022-01-04 15:35:30|11514.9|11499.9|11514.6|11499.6|11516.4|11501.4|11514.6|11499.6|12
1641310540000|2022-01-04 15:35:40|11514.4|11499.4|11514.6|11499.6|11515.2|11500.2|11514.4|11499.4|7
1641310550000|2022-01-04 15:35:50|11514.4|11499.4|11515.2|11500.2|11517.2|11502.2|11514.4|11499.4|14
1641310560000|2022-01-04 15:36:00|11515.6|11500.6|11516.1|11501.1|11517.4|11502.4|11515.6|11500.6|5
1641310570000|2022-01-04 15:36:10|11515.6|11500.6|11516.2|11501.2|11516.2|11501.2|11515.6|11500.6|1
1641310580000|2022-01-04 15:36:20|11516.9|11501.9|11517.7|11502.7|11517.7|11502.7|11516.9|11501.9|3
1641310590000|2022-01-04 15:36:30|11517.4|11502.4|11523.3|11508.3|11524.8|11509.8|11517.4|11502.4|15
1641310600000|2022-01-04 15:36:40|11523.8|11508.8|11523|11508|11524.3|11509.3|11523|11508|4
1641310610000|2022-01-04 15:36:50|11523.2|11508.2|11524.2|11509.2|11524.4|11509.4|11523.2|11508.2|2
1641310620000|2022-01-04 15:37:00|11524.4|11509.4|11525.2|11510.2|11525.2|11510.2|11523.4|11508.4|1
1641310630000|2022-01-04 15:37:10|11526.4|11511.4|11527.2|11512.2|11528.6|11513.6|11526.4|11511.4|6
1641310640000|2022-01-04 15:37:20|11527.9|11512.9|11529.8|11514.8|11529.8|11514.8|11527.4|11512.4|19
1641310650000|2022-01-04 15:37:30|11529.6|11514.6|11529.6|11514.6|11531.1|11516.1|11529.6|11514.6|12
1641310660000|2022-01-04 15:37:40|11529.8|11514.8|11530.5|11515.5|11531.6|11516.6|11529.8|11514.8|3
1641310670000|2022-01-04 15:37:50|11530.1|11515.1|11529.6|11514.6|11531.6|11516.6|11529.6|11514.6|4
1641310680000|2022-01-04 15:38:00|11530.5|11515.5|11531.8|11516.8|11532.8|11517.8|11530.5|11515.5|3
1641310690000|2022-01-04 15:38:10|11532.3|11517.3|11543.6|11528.6|11543.6|11528.6|11532.3|11517.3|13
1641310700000|2022-01-04 15:38:20|11543.8|11528.8|11543.1|11528.1|11544.3|11529.3|11543.1|11528.1|5
1641310710000|2022-01-04 15:38:30|11543.6|11528.6|11547.1|11532.1|11547.1|11532.1|11543.6|11528.6|1
1641310720000|2022-01-04 15:38:40|11545|11530|11544.1|11529.1|11545|11530|11543.6|11528.6|1
1641310730000|2022-01-04 15:38:50|11544.6|11529.6|11542.4|11527.4|11545.3|11530.3|11542.4|11527.4|4
1641310740000|2022-01-04 15:39:00|11541.6|11526.6|11541.5|11526.5|11542.7|11527.7|11541.5|11526.5|4
1641310750000|2022-01-04 15:39:10|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|0
1641310760000|2022-01-04 15:39:20|11541.6|11526.6|11541.7|11526.7|11542.2|11527.2|11541.6|11526.6|2
1641310770000|2022-01-04 15:39:30|11541.9|11526.9|11542.4|11527.4|11542.4|11527.4|11541.9|11526.9|4
1641310780000|2022-01-04 15:39:40|11541.1|11526.1|11541.9|11526.9|11541.9|11526.9|11541.1|11526.1|2
1641310790000|2022-01-04 15:39:50|11542.1|11527.1|11539.9|11524.9|11542.4|11527.4|11539.9|11524.9|4
1641310800000|2022-01-04 15:40:00|11540.1|11525.1|11539.4|11524.4|11540.1|11525.1|11533.4|11518.4|12
1641310810000|2022-01-04 15:40:10|11539.2|11524.2|11539.2|11524.2|11539.7|11524.7|11539.2|11524.2|5
1641310820000|2022-01-04 15:40:20|11537.2|11522.2|11538.1|11523.1|11538.1|11523.1|11537.2|11522.2|3
1641310830000|2022-01-04 15:40:30|11538.4|11523.4|11536.7|11521.7|11538.7|11523.7|11536.7|11521.7|2
1641310840000|2022-01-04 15:40:40|11537.4|11522.4|11538.2|11523.2|11540|11525|11537.4|11522.4|5
1641310850000|2022-01-04 15:40:50|11538.7|11523.7|11538.7|11523.7|11538.7|11523.7|11538.4|11523.4|0
1641310860000|2022-01-04 15:41:00|11539.2|11524.2|11537.6|11522.6|11539.7|11524.7|11536.3|11521.3|5
1641310870000|2022-01-04 15:41:10|11537.8|11522.8|11538.9|11523.9|11538.9|11523.9|11537.6|11522.6|0
1641310880000|2022-01-04 15:41:20|11539.2|11524.2|11539.4|11524.4|11539.4|11524.4|11539.2|11524.2|2
1641310890000|2022-01-04 15:41:30|11539.2|11524.2|11537.6|11522.6|11539.2|11524.2|11537.6|11522.6|8
1641310900000|2022-01-04 15:41:40|11536.6|11521.6|11537.4|11522.4|11537.4|11522.4|11536.6|11521.6|0
1641310910000|2022-01-04 15:41:50|11537.9|11522.9|11535.8|11520.8|11537.9|11522.9|11535.8|11520.8|5
1641310920000|2022-01-04 15:42:00|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|0
1641310930000|2022-01-04 15:42:10|11535.8|11520.8|11537.1|11522.1|11538.7|11523.7|11535.8|11520.8|14
1641310940000|2022-01-04 15:42:20|11537.6|11522.6|11539.7|11524.7|11539.7|11524.7|11537.6|11522.6|6
1641310950000|2022-01-04 15:42:30|11536.9|11521.9|11534.8|11519.8|11536.9|11521.9|11534.6|11519.6|17
1641310960000|2022-01-04 15:42:40|11535.8|11520.8|11537.6|11522.6|11537.6|11522.6|11535.3|11520.3|1
1641310970000|2022-01-04 15:42:50|11537.8|11522.8|11539.1|11524.1|11539.1|11524.1|11537.8|11522.8|7
1641310980000|2022-01-04 15:43:00|11540.5|11525.5|11546.1|11531.1|11546.1|11531.1|11540.5|11525.5|7
1641310990000|2022-01-04 15:43:10|11547.1|11532.1|11547.6|11532.6|11547.6|11532.6|11546.8|11531.8|0
1641311010000|2022-01-04 15:43:30|11552.3|11537.3|11551.8|11536.8|11552.4|11537.4|11551.6|11536.6|37
1641311020000|2022-01-04 15:43:40|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|6
1641311030000|2022-01-04 15:43:50|11549.2|11534.2|11546.6|11531.6|11549.2|11534.2|11546.6|11531.6|4
1641311040000|2022-01-04 15:44:00|11543.6|11528.6|11547.1|11532.1|11547.6|11532.6|11543.6|11528.6|7
1641311050000|2022-01-04 15:44:10|11545|11530|11545|11530|11545.3|11530.3|11545|11530|3
1641311060000|2022-01-04 15:44:20|||||||||3
1641311070000|2022-01-04 15:44:30|11537.4|11522.4|11539|11524|11539|11524|11537.4|11522.4|3
1641311080000|2022-01-04 15:44:40|11538.3|11523.3|11539.8|11524.8|11539.8|11524.8|11538.3|11523.3|1
1641311090000|2022-01-04 15:44:50|11539.3|11524.3|11534.3|11519.3|11539.3|11524.3|11534.3|11519.3|4
1641311100000|2022-01-04 15:45:00|11530.2|11515.2|11521.5|11506.5|11530.2|11515.2|11521.5|11506.5|30
1641311110000|2022-01-04 15:45:10|11519.7|11504.7|11518.1|11503.1|11521.9|11506.9|11517.1|11502.1|13
1641311120000|2022-01-04 15:45:20|11518.4|11503.4|11520.6|11505.6|11520.6|11505.6|11518.4|11503.4|6
1641311130000|2022-01-04 15:45:30|11520.9|11505.9|11522|11507|11522|11507|11520.9|11505.9|12
1641311140000|2022-01-04 15:45:40|11522.9|11507.9|11519|11504|11523.1|11508.1|11519|11504|6
1641311150000|2022-01-04 15:45:50|11518.5|11503.5|11517|11502|11518.5|11503.5|11517|11502|2
1641311160000|2022-01-04 15:46:00|11516.8|11501.8|11518.8|11503.8|11522.7|11507.7|11515.5|11500.5|17
1641311170000|2022-01-04 15:46:10|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|0
1641311190000|2022-01-04 15:46:30|11518.5|11503.5|11518|11503|11518.5|11503.5|11518|11503|2
1641311200000|2022-01-04 15:46:40|11517.2|11502.2|11515.8|11500.8|11517.5|11502.5|11514.3|11499.3|10
1641311210000|2022-01-04 15:46:50|11516.6|11501.6|11517|11502|11517.3|11502.3|11516|11501|4
1641311220000|2022-01-04 15:47:00|11517.6|11502.6|11518.9|11503.9|11518.9|11503.9|11517.6|11502.6|8
1641311230000|2022-01-04 15:47:10|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|7
1641311240000|2022-01-04 15:47:20|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|7
1641311250000|2022-01-04 15:47:30|11520|11505|11520.8|11505.8|11520.8|11505.8|11520|11505|1
1641311260000|2022-01-04 15:47:40|11521.1|11506.1|11527.5|11512.5|11528|11513|11521.1|11506.1|4
1641311270000|2022-01-04 15:47:50|11525.9|11510.9|11525.8|11510.8|11525.9|11510.9|11525|11510|4
1641311280000|2022-01-04 15:48:00|11525.5|11510.5|11529.3|11514.3|11529.5|11514.5|11525|11510|15
1641311290000|2022-01-04 15:48:10|11529.8|11514.8|11531.5|11516.5|11533.5|11518.5|11529.8|11514.8|4
1641311300000|2022-01-04 15:48:20|11531|11516|11530.5|11515.5|11532|11517|11529.3|11514.3|5
1641311310000|2022-01-04 15:48:30|11529.8|11514.8|11523.3|11508.3|11529.8|11514.8|11523.3|11508.3|6
1641311320000|2022-01-04 15:48:40|11524.2|11509.2|11524.5|11509.5|11524.5|11509.5|11524.2|11509.2|1
1641311330000|2022-01-04 15:48:50|11524.7|11509.7|11525.5|11510.5|11525.5|11510.5|11524.7|11509.7|0
1641311340000|2022-01-04 15:49:00|11525|11510|11519.5|11504.5|11525|11510|11518.3|11503.3|16
1641311350000|2022-01-04 15:49:10|11521.6|11506.6|11524.8|11509.8|11526.1|11511.1|11521.6|11506.6|2
1641311360000|2022-01-04 15:49:20|11526.5|11511.5|11525.3|11510.3|11527.1|11512.1|11525.3|11510.3|2
1641311370000|2022-01-04 15:49:30|||||||||2
1641311380000|2022-01-04 15:49:40|11523.9|11508.9|11525.8|11510.8|11525.8|11510.8|11523.5|11508.5|5
1641311400000|2022-01-04 15:50:00|11525.5|11510.5|11525.5|11510.5|11526|11511|11525.5|11510.5|1
1641311410000|2022-01-04 15:50:10|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|0
1641311430000|2022-01-04 15:50:30|11526.5|11511.5|11529.3|11514.3|11529.3|11514.3|11526.5|11511.5|1
1641311440000|2022-01-04 15:50:40|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|0
1641311450000|2022-01-04 15:50:50|11530.2|11515.2|11528.8|11513.8|11530.6|11515.6|11528.8|11513.8|8
1641311460000|2022-01-04 15:51:00|11528.2|11513.2|11529.1|11514.1|11529.1|11514.1|11523.9|11508.9|9
1641311470000|2022-01-04 15:51:10|11529.3|11514.3|11529.9|11514.9|11529.9|11514.9|11529.1|11514.1|1
1641311480000|2022-01-04 15:51:20|11528|11513|11528|11513|11529.4|11514.4|11527.3|11512.3|11
1641311490000|2022-01-04 15:51:30|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|0
1641311500000|2022-01-04 15:51:40|11527.8|11512.8|11536.3|11521.3|11536.3|11521.3|11527.3|11512.3|9
1641311510000|2022-01-04 15:51:50|11536.1|11521.1|11536.8|11521.8|11536.8|11521.8|11536.1|11521.1|1
1641311520000|2022-01-04 15:52:00|11536.6|11521.6|11533.8|11518.8|11537|11522|11533.4|11518.4|7
1641311530000|2022-01-04 15:52:10|11533.6|11518.6|11528.5|11513.5|11533.6|11518.6|11528.5|11513.5|5
1641311540000|2022-01-04 15:52:20|11528.8|11513.8|11538.3|11523.3|11539.5|11524.5|11528.8|11513.8|2
1641311550000|2022-01-04 15:52:30|11537.6|11522.6|11538.3|11523.3|11538.3|11523.3|11537.6|11522.6|0
1641311560000|2022-01-04 15:52:40|11537.8|11522.8|11549.6|11534.6|11550.1|11535.1|11537.3|11522.3|42
1641311570000|2022-01-04 15:52:50|11557.4|11542.4|11558.1|11543.1|11558.1|11543.1|11557.4|11542.4|6
1641311580000|2022-01-04 15:53:00|11550.8|11535.8|11548.1|11533.1|11551.1|11536.1|11545.4|11530.4|7
1641311590000|2022-01-04 15:53:10|11548.8|11533.8|11547.5|11532.5|11549.1|11534.1|11547.5|11532.5|7
1641311600000|2022-01-04 15:53:20|11548|11533|11549.1|11534.1|11549.1|11534.1|11548|11533|1
1641311610000|2022-01-04 15:53:30|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|1
1641311620000|2022-01-04 15:53:40|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|2
1641311630000|2022-01-04 15:53:50|11543.7|11528.7|11543.6|11528.6|11543.7|11528.7|11539.5|11524.5|9
1641311640000|2022-01-04 15:54:00|11543.1|11528.1|11541.8|11526.8|11545.1|11530.1|11541.8|11526.8|1
1641311650000|2022-01-04 15:54:10|11541.6|11526.6|11543.6|11528.6|11543.6|11528.6|11541.6|11526.6|3
1641311660000|2022-01-04 15:54:20|11543.3|11528.3|11543.1|11528.1|11543.3|11528.3|11543.1|11528.1|0
1641311670000|2022-01-04 15:54:30|11543.6|11528.6|11543.3|11528.3|11543.6|11528.6|11543.3|11528.3|0
1641311680000|2022-01-04 15:54:40|11542.2|11527.2|11541.4|11526.4|11542.2|11527.2|11541.4|11526.4|1
1641311700000|2022-01-04 15:55:00|11542.1|11527.1|11537.5|11522.5|11542.1|11527.1|11537.5|11522.5|3
1641311710000|2022-01-04 15:55:10|11537|11522|11537|11522|11537|11522|11537|11522|0
1641311720000|2022-01-04 15:55:20|11543|11528|11544|11529|11545.1|11530.1|11543|11528|4
1641311730000|2022-01-04 15:55:30|11543.8|11528.8|11544|11529|11544|11529|11543.8|11528.8|2
1641311740000|2022-01-04 15:55:40|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|0
1641311760000|2022-01-04 15:56:00|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|11543.8|11528.8|0
1641311770000|2022-01-04 15:56:10|11544.6|11529.6|11540.9|11525.9|11544.6|11529.6|11540.7|11525.7|7
1641311780000|2022-01-04 15:56:20|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|0
1641311790000|2022-01-04 15:56:30|11548.3|11533.3|11547.7|11532.7|11548.6|11533.6|11545.7|11530.7|20
1641311800000|2022-01-04 15:56:40|11548.3|11533.3|11548.6|11533.6|11548.8|11533.8|11548.3|11533.3|1
1641311820000|2022-01-04 15:57:00|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1641311830000|2022-01-04 15:57:10|11549.1|11534.1|11549.5|11534.5|11549.5|11534.5|11549.1|11534.1|5
1641311840000|2022-01-04 15:57:20|11549.2|11534.2|11549.5|11534.5|11549.5|11534.5|11549|11534|3
1641311850000|2022-01-04 15:57:30|||||||||1
1641311860000|2022-01-04 15:57:40|11549.2|11534.2|11549.7|11534.7|11549.7|11534.7|11549|11534|0
1641311870000|2022-01-04 15:57:50|11548.5|11533.5|11547.4|11532.4|11548.7|11533.7|11547.4|11532.4|5
1641311880000|2022-01-04 15:58:00|11546.9|11531.9|11539.7|11524.7|11546.9|11531.9|11539.7|11524.7|2
1641311890000|2022-01-04 15:58:10|11540|11525|11540|11525|11542.5|11527.5|11540|11525|2
1641311910000|2022-01-04 15:58:30|11542.4|11527.4|11542.5|11527.5|11542.5|11527.5|11542.4|11527.4|2
1641311920000|2022-01-04 15:58:40|11543|11528|11543|11528|11543|11528|11543|11528|2
1641311940000|2022-01-04 15:59:00|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|0
1641311950000|2022-01-04 15:59:10|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|0
1641311960000|2022-01-04 15:59:20|11541.8|11526.8|11542.2|11527.2|11542.2|11527.2|11541.8|11526.8|0
1641311990000|2022-01-04 15:59:50|11541|11526|11539.9|11524.9|11541|11526|11539.7|11524.7|8
1641312000000|2022-01-04 16:00:00|11539.7|11524.7|11540.4|11525.4|11540.4|11525.4|11537.4|11522.4|13
1641312010000|2022-01-04 16:00:10|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|0
1641312020000|2022-01-04 16:00:20|11538.6|11523.6|11538.2|11523.2|11538.6|11523.6|11535.5|11520.5|2
1641312030000|2022-01-04 16:00:30|11536.8|11521.8|11537.7|11522.7|11537.9|11522.9|11536.8|11521.8|2
1641312040000|2022-01-04 16:00:40|11537.4|11522.4|11537.6|11522.6|11537.6|11522.6|11537.3|11522.3|24
1641312050000|2022-01-04 16:00:50|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|5
1641312060000|2022-01-04 16:01:00|11537.6|11522.6|11525.8|11510.8|11537.6|11522.6|11525.8|11510.8|15
1641312070000|2022-01-04 16:01:10|11526.1|11511.1|11533.7|11518.7|11534.2|11519.2|11526.1|11511.1|23
1641312080000|2022-01-04 16:01:20|11534.7|11519.7|11531.2|11516.2|11534.7|11519.7|11530.9|11515.9|252
1641312090000|2022-01-04 16:01:30|11531.4|11516.4|11531.7|11516.7|11532.2|11517.2|11531.4|11516.4|0
1641312100000|2022-01-04 16:01:40|11531.4|11516.4|11528.2|11513.2|11531.4|11516.4|11528.2|11513.2|4
1641312110000|2022-01-04 16:01:50|11527.3|11512.3|11531.4|11516.4|11531.4|11516.4|11527.3|11512.3|6
1641312120000|2022-01-04 16:02:00|11531.7|11516.7|11531.2|11516.2|11531.7|11516.7|11531.2|11516.2|2
1641312130000|2022-01-04 16:02:10|11530.6|11515.6|11529.3|11514.3|11530.6|11515.6|11529.3|11514.3|3
1641312140000|2022-01-04 16:02:20|11528.8|11513.8|11529.1|11514.1|11529.3|11514.3|11528.5|11513.5|0
1641312150000|2022-01-04 16:02:30|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|0
1641312160000|2022-01-04 16:02:40|11528.3|11513.3|11525.8|11510.8|11528.6|11513.6|11525.8|11510.8|2
1641312170000|2022-01-04 16:02:50|11525|11510|11522.3|11507.3|11525|11510|11522.3|11507.3|8
1641312180000|2022-01-04 16:03:00|11521.8|11506.8|11516.6|11501.6|11521.8|11506.8|11515.9|11500.9|11
1641312190000|2022-01-04 16:03:10|11516.8|11501.8|11517.6|11502.6|11517.8|11502.8|11516.6|11501.6|2
1641312210000|2022-01-04 16:03:30|11517.8|11502.8|11517.1|11502.1|11517.8|11502.8|11517.1|11502.1|0
1641312220000|2022-01-04 16:03:40|11517.3|11502.3|11520.6|11505.6|11520.6|11505.6|11516.8|11501.8|4
1641312230000|2022-01-04 16:03:50|11520.1|11505.1|11517.3|11502.3|11520.1|11505.1|11517.3|11502.3|7
1641312240000|2022-01-04 16:04:00|11516.8|11501.8|11512.6|11497.6|11516.8|11501.8|11512.1|11497.1|8
1641312250000|2022-01-04 16:04:10|11513.1|11498.1|11512.6|11497.6|11513.1|11498.1|11512.6|11497.6|2
1641312270000|2022-01-04 16:04:30|11512.8|11497.8|11510.6|11495.6|11512.8|11497.8|11510.6|11495.6|7
1641312280000|2022-01-04 16:04:40|11510.8|11495.8|11520.4|11505.4|11520.4|11505.4|11510.8|11495.8|19
1641312290000|2022-01-04 16:04:50|||||||||1
1641312300000|2022-01-04 16:05:00|11521.2|11506.2|11520.9|11505.9|11523.5|11508.5|11520.9|11505.9|4
1641312310000|2022-01-04 16:05:10|11520.6|11505.6|11517.5|11502.5|11520.6|11505.6|11517.5|11502.5|4
1641312330000|2022-01-04 16:05:30|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|0
1641312340000|2022-01-04 16:05:40|||||||||1
1641312350000|2022-01-04 16:05:50|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|0
1641312360000|2022-01-04 16:06:00|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|0
1641312370000|2022-01-04 16:06:10|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|0
1641312380000|2022-01-04 16:06:20|11515.5|11500.5|11513.1|11498.1|11515.5|11500.5|11513.1|11498.1|4
1641312390000|2022-01-04 16:06:30|11513.4|11498.4|11511.8|11496.8|11513.4|11498.4|11511.3|11496.3|4
1641312400000|2022-01-04 16:06:40|11512.1|11497.1|11515.6|11500.6|11515.6|11500.6|11512.1|11497.1|5
1641312420000|2022-01-04 16:07:00|11515.1|11500.1|11513.3|11498.3|11515.1|11500.1|11510.3|11495.3|10
1641312430000|2022-01-04 16:07:10|11513.1|11498.1|11512.1|11497.1|11513.1|11498.1|11512.1|11497.1|0
1641312440000|2022-01-04 16:07:20|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|0
1641312450000|2022-01-04 16:07:30|||||||||3
1641312460000|2022-01-04 16:07:40|11513.1|11498.1|11510.4|11495.4|11513.1|11498.1|11510.4|11495.4|12
1641312470000|2022-01-04 16:07:50|11510.7|11495.7|11511.4|11496.4|11511.6|11496.6|11509.4|11494.4|5
1641312480000|2022-01-04 16:08:00|11511.6|11496.6|11506.8|11491.8|11511.8|11496.8|11506.8|11491.8|16
1641312490000|2022-01-04 16:08:10|11508|11493|11507.8|11492.8|11508|11493|11507.5|11492.5|7
1641312500000|2022-01-04 16:08:20|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|1
1641312510000|2022-01-04 16:08:30|11508.5|11493.5|11507.3|11492.3|11508.5|11493.5|11507.3|11492.3|1
1641312520000|2022-01-04 16:08:40|11506.9|11491.9|11500.6|11485.6|11506.9|11491.9|11500.3|11485.3|13
1641312530000|2022-01-04 16:08:50|11502.4|11487.4|11502.1|11487.1|11502.9|11487.9|11502.1|11487.1|6
1641312540000|2022-01-04 16:09:00|11501.5|11486.5|11495.5|11480.5|11501.5|11486.5|11494.1|11479.1|24
1641312550000|2022-01-04 16:09:10|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|7
1641312560000|2022-01-04 16:09:20|11496.3|11481.3|11497|11482|11497|11482|11496.1|11481.1|6
1641312570000|2022-01-04 16:09:30|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|2
1641312590000|2022-01-04 16:09:50|11496|11481|11495.7|11480.7|11496|11481|11495.7|11480.7|2
1641312600000|2022-01-04 16:10:00|11495.3|11480.3|11494.9|11479.9|11495.3|11480.3|11494|11479|85
1641312610000|2022-01-04 16:10:10|11494.5|11479.5|11494.9|11479.9|11494.9|11479.9|11494.5|11479.5|5
1641312620000|2022-01-04 16:10:20|11494.7|11479.7|11494.7|11479.7|11494.7|11479.7|11494.7|11479.7|1
1641312630000|2022-01-04 16:10:30|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|2
1641312640000|2022-01-04 16:10:40|11493.9|11478.9|11494.9|11479.9|11494.9|11479.9|11493.9|11478.9|5
1641312650000|2022-01-04 16:10:50|11494.2|11479.2|11495.9|11480.9|11495.9|11480.9|11494.2|11479.2|6
1641312660000|2022-01-04 16:11:00|11493.9|11478.9|11495.3|11480.3|11495.3|11480.3|11492.7|11477.7|21
1641312670000|2022-01-04 16:11:10|||||||||1
1641312680000|2022-01-04 16:11:20|11496.9|11481.9|11502.5|11487.5|11502.5|11487.5|11496.9|11481.9|4
1641312690000|2022-01-04 16:11:30|11502.3|11487.3|11503|11488|11503|11488|11502.3|11487.3|1
1641312700000|2022-01-04 16:11:40|11501.9|11486.9|11502.4|11487.4|11503.3|11488.3|11501.9|11486.9|3
1641312710000|2022-01-04 16:11:50|11504.5|11489.5|11509.6|11494.6|11509.6|11494.6|11504.5|11489.5|5
1641312720000|2022-01-04 16:12:00|11509.2|11494.2|11508.6|11493.6|11509.2|11494.2|11508.6|11493.6|0
1641312730000|2022-01-04 16:12:10|11508.9|11493.9|11509.9|11494.9|11509.9|11494.9|11508.9|11493.9|0
1641312740000|2022-01-04 16:12:20|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|0
1641312750000|2022-01-04 16:12:30|11509.2|11494.2|11509.7|11494.7|11509.7|11494.7|11509.2|11494.2|5
1641312760000|2022-01-04 16:12:40|11509.4|11494.4|11510.1|11495.1|11510.4|11495.4|11509.4|11494.4|8
1641312770000|2022-01-04 16:12:50|11509.7|11494.7|11515.5|11500.5|11515.8|11500.8|11509.7|11494.7|5
1641312780000|2022-01-04 16:13:00|11512.7|11497.7|11512.4|11497.4|11513.9|11498.9|11512.4|11497.4|8
1641312790000|2022-01-04 16:13:10|11508.5|11493.5|11514.3|11499.3|11515.9|11500.9|11508.5|11493.5|9
1641312800000|2022-01-04 16:13:20|11514.5|11499.5|11515.9|11500.9|11516.2|11501.2|11514|11499|8
1641312810000|2022-01-04 16:13:30|11516.2|11501.2|11516.4|11501.4|11516.9|11501.9|11516.2|11501.2|4
1641312820000|2022-01-04 16:13:40|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|0
1641312830000|2022-01-04 16:13:50|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|0
1641312840000|2022-01-04 16:14:00|11517.7|11502.7|11516.6|11501.6|11518.2|11503.2|11515.4|11500.4|10
1641312850000|2022-01-04 16:14:10|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|0
1641312860000|2022-01-04 16:14:20|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|0
1641312870000|2022-01-04 16:14:30|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|1
1641312880000|2022-01-04 16:14:40|11518.2|11503.2|11515.5|11500.5|11519.2|11504.2|11515.5|11500.5|15
1641312890000|2022-01-04 16:14:50|11515.8|11500.8|11518.4|11503.4|11518.6|11503.6|11514.7|11499.7|5
1641312900000|2022-01-04 16:15:00|11518.1|11503.1|11516.7|11501.7|11518.4|11503.4|11516.7|11501.7|2
1641312910000|2022-01-04 16:15:10|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|0
1641312920000|2022-01-04 16:15:20|11516.2|11501.2|11516.5|11501.5|11516.5|11501.5|11516.2|11501.2|0
1641312930000|2022-01-04 16:15:30|11514.8|11499.8|11516.2|11501.2|11516.7|11501.7|11514.5|11499.5|2
1641312940000|2022-01-04 16:15:40|11515.2|11500.2|11512.5|11497.5|11515.2|11500.2|11511.8|11496.8|8
1641312950000|2022-01-04 16:15:50|11513|11498|11513|11498|11513.5|11498.5|11513|11498|7
1641312960000|2022-01-04 16:16:00|11513.2|11498.2|11510.9|11495.9|11513.2|11498.2|11510.9|11495.9|7
1641312970000|2022-01-04 16:16:10|11510.6|11495.6|11510.2|11495.2|11510.6|11495.6|11510.2|11495.2|0
1641312980000|2022-01-04 16:16:20|11511.3|11496.3|11513.2|11498.2|11514|11499|11511.3|11496.3|9
1641312990000|2022-01-04 16:16:30|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|1
1641313000000|2022-01-04 16:16:40|11511.9|11496.9|11512.2|11497.2|11512.2|11497.2|11511.2|11496.2|1
1641313010000|2022-01-04 16:16:50|11514|11499|11514.5|11499.5|11514.5|11499.5|11513.7|11498.7|2
1641313020000|2022-01-04 16:17:00|11514.9|11499.9|11514.3|11499.3|11515.4|11500.4|11514.3|11499.3|0
1641313030000|2022-01-04 16:17:10|11513.3|11498.3|11513.8|11498.8|11513.8|11498.8|11513.3|11498.3|0
1641313040000|2022-01-04 16:17:20|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|1
1641313050000|2022-01-04 16:17:30|11515.9|11500.9|11522.9|11507.9|11523.1|11508.1|11515.9|11500.9|6
1641313060000|2022-01-04 16:17:40|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|0
1641313070000|2022-01-04 16:17:50|11522.9|11507.9|11522.9|11507.9|11522.9|11507.9|11522.9|11507.9|0
1641313080000|2022-01-04 16:18:00|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|0
1641313130000|2022-01-04 16:18:50|11523.6|11508.6|11522.6|11507.6|11523.6|11508.6|11522.6|11507.6|1
1641313140000|2022-01-04 16:19:00|11522.8|11507.8|11522.3|11507.3|11522.8|11507.8|11522.3|11507.3|0
1641313150000|2022-01-04 16:19:10|11522|11507|11520|11505|11522|11507|11519.2|11504.2|4
1641313170000|2022-01-04 16:19:30|11521.2|11506.2|11520.4|11505.4|11521.2|11506.2|11520.4|11505.4|1
1641313180000|2022-01-04 16:19:40|11518.2|11503.2|11520.2|11505.2|11521|11506|11516.9|11501.9|8
1641313190000|2022-01-04 16:19:50|11520.4|11505.4|11520.4|11505.4|11520.7|11505.7|11520.2|11505.2|0
1641313200000|2022-01-04 16:20:00|11520.7|11505.7|11519.4|11504.4|11521.2|11506.2|11518.9|11503.9|4
1641313210000|2022-01-04 16:20:10|11519.1|11504.1|11519.1|11504.1|11519.4|11504.4|11519.1|11504.1|0
1641313220000|2022-01-04 16:20:20|11518.9|11503.9|11514.9|11499.9|11518.9|11503.9|11514.9|11499.9|3
1641313230000|2022-01-04 16:20:30|11514.4|11499.4|11515.6|11500.6|11515.6|11500.6|11514.4|11499.4|0
1641313240000|2022-01-04 16:20:40|11515.9|11500.9|11514.8|11499.8|11516.1|11501.1|11514.8|11499.8|1
1641313250000|2022-01-04 16:20:50|11515.1|11500.1|11510|11495|11515.1|11500.1|11509.3|11494.3|9
1641313260000|2022-01-04 16:21:00|11509.8|11494.8|11507.3|11492.3|11509.8|11494.8|11507.3|11492.3|3
1641313270000|2022-01-04 16:21:10|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|0
1641313280000|2022-01-04 16:21:20|11507|11492|11498.1|11483.1|11507|11492|11497.5|11482.5|13
1641313290000|2022-01-04 16:21:30|11498.5|11483.5|11499.8|11484.8|11499.8|11484.8|11495.8|11480.8|6
1641313300000|2022-01-04 16:21:40|11501.4|11486.4|11501.4|11486.4|11501.4|11486.4|11501.4|11486.4|0
1641313310000|2022-01-04 16:21:50|||||||||3
1641313320000|2022-01-04 16:22:00|11501.1|11486.1|11503.3|11488.3|11503.9|11488.9|11499.9|11484.9|8
1641313330000|2022-01-04 16:22:10|11504.3|11489.3|11505.2|11490.2|11505.5|11490.5|11504.3|11489.3|9
1641313350000|2022-01-04 16:22:30|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|0
1641313360000|2022-01-04 16:22:40|11504.6|11489.6|11508.6|11493.6|11508.6|11493.6|11504.6|11489.6|3
1641313370000|2022-01-04 16:22:50|11507.2|11492.2|11508|11493|11508.3|11493.3|11505.2|11490.2|12
1641313380000|2022-01-04 16:23:00|11508.3|11493.3|11507.2|11492.2|11513.1|11498.1|11507.2|11492.2|4
1641313390000|2022-01-04 16:23:10|11508.2|11493.2|11508.5|11493.5|11508.5|11493.5|11508.2|11493.2|6
1641313410000|2022-01-04 16:23:30|11509.2|11494.2|11508.2|11493.2|11509.2|11494.2|11505.9|11490.9|17
1641313420000|2022-01-04 16:23:40|11507.7|11492.7|11504.9|11489.9|11508.6|11493.6|11504.6|11489.6|2
1641313430000|2022-01-04 16:23:50|11504.6|11489.6|11504.2|11489.2|11504.9|11489.9|11504.2|11489.2|3
1641313440000|2022-01-04 16:24:00|11503.6|11488.6|11498.7|11483.7|11503.6|11488.6|11495.4|11480.4|15
1641313450000|2022-01-04 16:24:10|11497.6|11482.6|11489.2|11474.2|11497.6|11482.6|11489.2|11474.2|20
1641313460000|2022-01-04 16:24:20|||||||||1
1641313470000|2022-01-04 16:24:30|11489|11474|11488|11473|11489|11474|11488|11473|7
1641313480000|2022-01-04 16:24:40|11487.5|11472.5|11486.7|11471.7|11487.5|11472.5|11486.7|11471.7|6
1641313490000|2022-01-04 16:24:50|11482.1|11467.1|11475.4|11460.4|11482.1|11467.1|11475.4|11460.4|41
1641313500000|2022-01-04 16:25:00|11475.2|11460.2|11475.9|11460.9|11478.9|11463.9|11473.9|11458.9|10
1641313510000|2022-01-04 16:25:10|11475.4|11460.4|11478.5|11463.5|11479.7|11464.7|11475.1|11460.1|9
1641313520000|2022-01-04 16:25:20|11478.4|11463.4|11478.1|11463.1|11479.2|11464.2|11477.4|11462.4|5
1641313530000|2022-01-04 16:25:30|11480.7|11465.7|11480.2|11465.2|11480.7|11465.7|11480.2|11465.2|1
1641313540000|2022-01-04 16:25:40|11480.8|11465.8|11480.2|11465.2|11480.8|11465.8|11480.2|11465.2|2
1641313550000|2022-01-04 16:25:50|11479|11464|11478.4|11463.4|11479|11464|11475.1|11460.1|12
1641313560000|2022-01-04 16:26:00|11479|11464|11477.2|11462.2|11479|11464|11477.2|11462.2|0
1641313570000|2022-01-04 16:26:10|11477.4|11462.4|11478.4|11463.4|11478.9|11463.9|11477.4|11462.4|3
1641313580000|2022-01-04 16:26:20|11478.9|11463.9|11478.9|11463.9|11478.9|11463.9|11478.9|11463.9|0
1641313590000|2022-01-04 16:26:30|11478.4|11463.4|11478.4|11463.4|11478.4|11463.4|11478.4|11463.4|3
1641313600000|2022-01-04 16:26:40|11481.1|11466.1|11483.6|11468.6|11483.6|11468.6|11480.9|11465.9|4
1641313610000|2022-01-04 16:26:50|11482.8|11467.8|11482.4|11467.4|11484.2|11469.2|11482.4|11467.4|3
1641313620000|2022-01-04 16:27:00|11481.6|11466.6|11484.2|11469.2|11484.2|11469.2|11479.9|11464.9|8
1641313630000|2022-01-04 16:27:10|11483.7|11468.7|11483.2|11468.2|11484.5|11469.5|11483.2|11468.2|6
1641313640000|2022-01-04 16:27:20|11482.9|11467.9|11474|11459|11482.9|11467.9|11473.3|11458.3|22
1641313650000|2022-01-04 16:27:30|11473.5|11458.5|11474.4|11459.4|11476.8|11461.8|11473.5|11458.5|9
1641313660000|2022-01-04 16:27:40|11474.7|11459.7|11474.7|11459.7|11474.7|11459.7|11473.9|11458.9|1
1641313670000|2022-01-04 16:27:50|||||||||1
1641313680000|2022-01-04 16:28:00|11474.4|11459.4|11473.3|11458.3|11474.4|11459.4|11473.3|11458.3|5
1641313690000|2022-01-04 16:28:10|11474.6|11459.6|11474.6|11459.6|11474.6|11459.6|11474.6|11459.6|5
1641313710000|2022-01-04 16:28:30|11475.2|11460.2|11476.1|11461.1|11476.2|11461.2|11475.1|11460.1|1
1641313720000|2022-01-04 16:28:40|11478.9|11463.9|11480.5|11465.5|11482|11467|11478.9|11463.9|10
1641313730000|2022-01-04 16:28:50|11482|11467|11484.3|11469.3|11484.3|11469.3|11482|11467|3
1641313740000|2022-01-04 16:29:00|11483.7|11468.7|11483.2|11468.2|11483.7|11468.7|11483.2|11468.2|0
1641313750000|2022-01-04 16:29:10|11480.6|11465.6|11481.8|11466.8|11481.8|11466.8|11479.1|11464.1|9
1641313760000|2022-01-04 16:29:20|11481.5|11466.5|11482|11467|11482.8|11467.8|11481.5|11466.5|5
1641313770000|2022-01-04 16:29:30|11482.3|11467.3|11482.3|11467.3|11482.3|11467.3|11482.3|11467.3|0
1641313780000|2022-01-04 16:29:40|11482|11467|11482|11467|11482|11467|11482|11467|2
1641313790000|2022-01-04 16:29:50|11482.8|11467.8|11483|11468|11483|11468|11482.8|11467.8|3
1641313800000|2022-01-04 16:30:00|11482.5|11467.5|11481|11466|11482.5|11467.5|11481|11466|3
1641313810000|2022-01-04 16:30:10|11481.5|11466.5|11480.2|11465.2|11481.5|11466.5|11480.2|11465.2|169
1641313820000|2022-01-04 16:30:20|11481.3|11466.3|11484.3|11469.3|11484.3|11469.3|11481.3|11466.3|4
1641313830000|2022-01-04 16:30:30|11484.8|11469.8|11493.5|11478.5|11493.5|11478.5|11484.8|11469.8|13
1641313840000|2022-01-04 16:30:40|11494|11479|11503|11488|11503|11488|11494|11479|4
1641313850000|2022-01-04 16:30:50|11504.6|11489.6|11505.8|11490.8|11505.8|11490.8|11504.6|11489.6|1
1641313860000|2022-01-04 16:31:00|11506|11491|11506.3|11491.3|11506.3|11491.3|11506|11491|0
1641313870000|2022-01-04 16:31:10|11504.4|11489.4|11504.5|11489.5|11504.5|11489.5|11500.7|11485.7|8
1641313890000|2022-01-04 16:31:30|||||||||2
1641313900000|2022-01-04 16:31:40|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|1
1641313910000|2022-01-04 16:31:50|11504.8|11489.8|11504.8|11489.8|11504.8|11489.8|11504.8|11489.8|1
1641313920000|2022-01-04 16:32:00|11504.5|11489.5|11503.8|11488.8|11504.5|11489.5|11503.8|11488.8|7
1641313930000|2022-01-04 16:32:10|11503.6|11488.6|11510.9|11495.9|11511.4|11496.4|11503.6|11488.6|11
1641313940000|2022-01-04 16:32:20|11511.6|11496.6|11514.4|11499.4|11514.4|11499.4|11511.6|11496.6|5
1641313950000|2022-01-04 16:32:30|11513.7|11498.7|11509.6|11494.6|11513.7|11498.7|11509.6|11494.6|7
1641313960000|2022-01-04 16:32:40|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|1
1641313970000|2022-01-04 16:32:50|11505.3|11490.3|11506.8|11491.8|11506.8|11491.8|11505.3|11490.3|5
1641313980000|2022-01-04 16:33:00|11498|11483|11498.5|11483.5|11498.5|11483.5|11494.6|11479.6|6
1641313990000|2022-01-04 16:33:10|11497.4|11482.4|11496.9|11481.9|11497.4|11482.4|11496.9|11481.9|3
1641314010000|2022-01-04 16:33:30|11496.1|11481.1|11496.1|11481.1|11496.1|11481.1|11496.1|11481.1|0
1641314020000|2022-01-04 16:33:40|11495.3|11480.3|11498.5|11483.5|11499.8|11484.8|11494.4|11479.4|5
1641314030000|2022-01-04 16:33:50|11495.7|11480.7|11497.7|11482.7|11497.7|11482.7|11495.7|11480.7|5
1641314040000|2022-01-04 16:34:00|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|1
1641314050000|2022-01-04 16:34:10|11501.4|11486.4|11499|11484|11504.2|11489.2|11497.9|11482.9|7
1641314060000|2022-01-04 16:34:20|11500.9|11485.9|11501.6|11486.6|11501.9|11486.9|11500.9|11485.9|1
1641314070000|2022-01-04 16:34:30|11501.4|11486.4|11501.1|11486.1|11501.6|11486.6|11499.3|11484.3|6
1641314080000|2022-01-04 16:34:40|11500.4|11485.4|11499.1|11484.1|11500.4|11485.4|11499.1|11484.1|0
1641314090000|2022-01-04 16:34:50|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|1
1641314100000|2022-01-04 16:35:00|11494.2|11479.2|11492.4|11477.4|11495.5|11480.5|11492.4|11477.4|6
1641314110000|2022-01-04 16:35:10|11490.8|11475.8|11492.5|11477.5|11493.2|11478.2|11490.4|11475.4|13
1641314120000|2022-01-04 16:35:20|11492.9|11477.9|11497.7|11482.7|11497.7|11482.7|11492.9|11477.9|2
1641314130000|2022-01-04 16:35:30|11498|11483|11498|11483|11498|11483|11498|11483|0
1641314140000|2022-01-04 16:35:40|11497.2|11482.2|11496|11481|11497.2|11482.2|11496|11481|4
1641314150000|2022-01-04 16:35:50|11495.7|11480.7|11498|11483|11498|11483|11495.7|11480.7|14
1641314180000|2022-01-04 16:36:20|11499.7|11484.7|11501.8|11486.8|11501.8|11486.8|11499.7|11484.7|8
1641314190000|2022-01-04 16:36:30|11502.1|11487.1|11502.1|11487.1|11502.4|11487.4|11502.1|11487.1|1
1641314200000|2022-01-04 16:36:40|11502.4|11487.4|11500.6|11485.6|11502.4|11487.4|11500.6|11485.6|2
1641314210000|2022-01-04 16:36:50|11498.3|11483.3|11496.8|11481.8|11498.3|11483.3|11496.8|11481.8|6
1641314220000|2022-01-04 16:37:00|11495.4|11480.4|11494|11479|11495.4|11480.4|11494|11479|1
1641314240000|2022-01-04 16:37:20|11493.2|11478.2|11492.9|11477.9|11493.2|11478.2|11492.9|11477.9|0
1641314250000|2022-01-04 16:37:30|11492.5|11477.5|11497|11482|11497.3|11482.3|11492.5|11477.5|4
1641314260000|2022-01-04 16:37:40|11497.3|11482.3|11498.6|11483.6|11498.6|11483.6|11496.8|11481.8|4
1641314300000|2022-01-04 16:38:20|11497.5|11482.5|11500.8|11485.8|11500.8|11485.8|11497.5|11482.5|3
1641314310000|2022-01-04 16:38:30|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|8
1641314320000|2022-01-04 16:38:40|11501.6|11486.6|11498.8|11483.8|11501.6|11486.6|11498.8|11483.8|1
1641314330000|2022-01-04 16:38:50|11501.1|11486.1|11502.1|11487.1|11502.6|11487.6|11501.1|11486.1|1
1641314340000|2022-01-04 16:39:00|11501.9|11486.9|11498.5|11483.5|11501.9|11486.9|11498.5|11483.5|2
1641314350000|2022-01-04 16:39:10|11498.8|11483.8|11498|11483|11499.6|11484.6|11498|11483|2
1641314360000|2022-01-04 16:39:20|11498.2|11483.2|11498.4|11483.4|11498.4|11483.4|11498.2|11483.2|3
1641314380000|2022-01-04 16:39:40|11497.2|11482.2|11495.4|11480.4|11497.2|11482.2|11495.4|11480.4|2
1641314390000|2022-01-04 16:39:50|11495.7|11480.7|11496.9|11481.9|11497|11482|11495.7|11480.7|2
1641314400000|2022-01-04 16:40:00|11496.7|11481.7|11494.3|11479.3|11496.7|11481.7|11494.3|11479.3|4
1641314410000|2022-01-04 16:40:10|11494.4|11479.4|11494.2|11479.2|11494.4|11479.4|11494.2|11479.2|0
1641314420000|2022-01-04 16:40:20|11493.8|11478.8|11492.9|11477.9|11493.8|11478.8|11492.4|11477.4|7
1641314430000|2022-01-04 16:40:30|11492.7|11477.7|11492.2|11477.2|11492.7|11477.7|11492.2|11477.2|1
1641314440000|2022-01-04 16:40:40|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|1
1641314450000|2022-01-04 16:40:50|11492|11477|11489.9|11474.9|11492|11477|11488.9|11473.9|2
1641314470000|2022-01-04 16:41:10|11489.1|11474.1|11488.2|11473.2|11489.1|11474.1|11488.2|11473.2|2
1641314480000|2022-01-04 16:41:20|11490.4|11475.4|11490.9|11475.9|11490.9|11475.9|11490.4|11475.4|6
1641314490000|2022-01-04 16:41:30|11491|11476|11491.2|11476.2|11491.2|11476.2|11491|11476|0
1641314510000|2022-01-04 16:41:50|11494|11479|11493.5|11478.5|11494|11479|11493.5|11478.5|2
1641314520000|2022-01-04 16:42:00|11493.7|11478.7|11498|11483|11498|11483|11493.7|11478.7|3
1641314550000|2022-01-04 16:42:30|11500.1|11485.1|11501.6|11486.6|11501.6|11486.6|11500.1|11485.1|2
1641314560000|2022-01-04 16:42:40|11504.6|11489.6|11504.6|11489.6|11504.6|11489.6|11504.3|11489.3|1
1641314570000|2022-01-04 16:42:50|11505.8|11490.8|11508.9|11493.9|11508.9|11493.9|11505.8|11490.8|3
1641314580000|2022-01-04 16:43:00|11511.8|11496.8|11512.6|11497.6|11512.6|11497.6|11511.8|11496.8|10
1641314590000|2022-01-04 16:43:10|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|0
1641314600000|2022-01-04 16:43:20|11512.3|11497.3|11513.1|11498.1|11513.6|11498.6|11512.3|11497.3|3
1641314610000|2022-01-04 16:43:30|11513.3|11498.3|11515.6|11500.6|11515.6|11500.6|11513.3|11498.3|2
1641314620000|2022-01-04 16:43:40|11516.1|11501.1|11521|11506|11521|11506|11516.1|11501.1|4
1641314630000|2022-01-04 16:43:50|11520.8|11505.8|11516.5|11501.5|11520.8|11505.8|11512.8|11497.8|4
1641314640000|2022-01-04 16:44:00|11515.9|11500.9|11512.7|11497.7|11515.9|11500.9|11512.7|11497.7|2
1641314650000|2022-01-04 16:44:10|11512.3|11497.3|11512.7|11497.7|11513.5|11498.5|11512.3|11497.3|0
1641314660000|2022-01-04 16:44:20|||||||||1
1641314670000|2022-01-04 16:44:30|11515.7|11500.7|11519|11504|11520|11505|11515.7|11500.7|1
1641314680000|2022-01-04 16:44:40|11518.7|11503.7|11518.2|11503.2|11518.7|11503.7|11518|11503|3
1641314690000|2022-01-04 16:44:50|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|1
1641314700000|2022-01-04 16:45:00|11517.8|11502.8|11513|11498|11517.8|11502.8|11513|11498|2
1641314710000|2022-01-04 16:45:10|11513.2|11498.2|11513.2|11498.2|11513.2|11498.2|11513.2|11498.2|0
1641314730000|2022-01-04 16:45:30|11513.5|11498.5|11513.5|11498.5|11513.5|11498.5|11513.5|11498.5|4
1641314740000|2022-01-04 16:45:40|11519.1|11504.1|11519.3|11504.3|11519.5|11504.5|11518.6|11503.6|3
1641314750000|2022-01-04 16:45:50|11519.6|11504.6|11519.6|11504.6|11520.3|11505.3|11519.6|11504.6|0
1641314760000|2022-01-04 16:46:00|11518.2|11503.2|11518.8|11503.8|11518.8|11503.8|11516.8|11501.8|3
1641314770000|2022-01-04 16:46:10|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|0
1641314780000|2022-01-04 16:46:20|11519.6|11504.6|11519.6|11504.6|11520.1|11505.1|11518.6|11503.6|2
1641314790000|2022-01-04 16:46:30|11518.6|11503.6|11519.8|11504.8|11519.8|11504.8|11518.6|11503.6|0
1641314800000|2022-01-04 16:46:40|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|0
1641314810000|2022-01-04 16:46:50|11521.7|11506.7|11522.6|11507.6|11522.9|11507.9|11521.4|11506.4|3
1641314830000|2022-01-04 16:47:10|11522.9|11507.9|11522.9|11507.9|11522.9|11507.9|11522.9|11507.9|1
1641314840000|2022-01-04 16:47:20|||||||||2
1641314850000|2022-01-04 16:47:30|11522.4|11507.4|11522.4|11507.4|11522.4|11507.4|11522.4|11507.4|1
1641314870000|2022-01-04 16:47:50|11523.3|11508.3|11524.2|11509.2|11524.2|11509.2|11523.3|11508.3|2
1641314880000|2022-01-04 16:48:00|11523.1|11508.1|11537.9|11522.9|11537.9|11522.9|11523.1|11508.1|1
1641314890000|2022-01-04 16:48:10|11539.2|11524.2|11537.2|11522.2|11543|11528|11533.9|11518.9|12
1641314900000|2022-01-04 16:48:20|11536|11521|11535.3|11520.3|11536|11521|11535.3|11520.3|1
1641314910000|2022-01-04 16:48:30|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|0
1641314920000|2022-01-04 16:48:40|11537.8|11522.8|11543.9|11528.9|11544.2|11529.2|11537.8|11522.8|2
1641314930000|2022-01-04 16:48:50|11544.2|11529.2|11542.2|11527.2|11545|11530|11542.2|11527.2|2
1641314940000|2022-01-04 16:49:00|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|11543.7|11528.7|1
1641314950000|2022-01-04 16:49:10|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|1
1641314960000|2022-01-04 16:49:20|11542.6|11527.6|11543.4|11528.4|11543.6|11528.6|11542.6|11527.6|2
1641314980000|2022-01-04 16:49:40|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|0
1641314990000|2022-01-04 16:49:50|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|1
1641315000000|2022-01-04 16:50:00|11545.6|11530.6|11540|11525|11545.8|11530.8|11540|11525|5
1641315010000|2022-01-04 16:50:10|11545.2|11530.2|11545.5|11530.5|11545.5|11530.5|11545.2|11530.2|6
1641315030000|2022-01-04 16:50:30|11541.8|11526.8|11545|11530|11545.2|11530.2|11541.8|11526.8|2
1641315040000|2022-01-04 16:50:40|11545.2|11530.2|11544.7|11529.7|11545.2|11530.2|11544.7|11529.7|0
1641315050000|2022-01-04 16:50:50|||||||||1
1641315060000|2022-01-04 16:51:00|11545|11530|11544|11529|11545|11530|11544|11529|0
1641315070000|2022-01-04 16:51:10|11544.5|11529.5|11541.2|11526.2|11544.5|11529.5|11541.2|11526.2|0
1641315080000|2022-01-04 16:51:20|11541.7|11526.7|11545|11530|11545|11530|11541.7|11526.7|4
1641315100000|2022-01-04 16:51:40|11545.4|11530.4|11545.5|11530.5|11545.8|11530.8|11544.5|11529.5|2
1641315110000|2022-01-04 16:51:50|11546.7|11531.7|11548|11533|11549.5|11534.5|11546.7|11531.7|9
1641315120000|2022-01-04 16:52:00|11547.7|11532.7|11547.5|11532.5|11547.7|11532.7|11547.3|11532.3|1
1641315130000|2022-01-04 16:52:10|11547.2|11532.2|11543|11528|11547.2|11532.2|11541.9|11526.9|4
1641315150000|2022-01-04 16:52:30|11542.7|11527.7|11544|11529|11544|11529|11542.7|11527.7|3
1641315160000|2022-01-04 16:52:40|11544.5|11529.5|11546.2|11531.2|11546.2|11531.2|11544.5|11529.5|3
1641315180000|2022-01-04 16:53:00|11546.7|11531.7|11546.2|11531.2|11546.7|11531.7|11546.2|11531.2|1
1641315190000|2022-01-04 16:53:10|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1641315200000|2022-01-04 16:53:20|11547|11532|11547|11532|11547|11532|11547|11532|0
1641315210000|2022-01-04 16:53:30|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|2
1641315230000|2022-01-04 16:53:50|11547.7|11532.7|11546|11531|11549|11534|11546|11531|2
1641315240000|2022-01-04 16:54:00|11547|11532|11547|11532|11547|11532|11547|11532|0
1641315250000|2022-01-04 16:54:10|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|0
1641315260000|2022-01-04 16:54:20|11547|11532|11546.5|11531.5|11547|11532|11546.5|11531.5|2
1641315270000|2022-01-04 16:54:30|11546.7|11531.7|11546.7|11531.7|11546.7|11531.7|11546.7|11531.7|0
1641315280000|2022-01-04 16:54:40|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|2
1641315290000|2022-01-04 16:54:50|11546.7|11531.7|11546.7|11531.7|11546.7|11531.7|11546.7|11531.7|1
1641315300000|2022-01-04 16:55:00|11547|11532|11546.2|11531.2|11549|11534|11546.2|11531.2|5
1641315310000|2022-01-04 16:55:10|11545.4|11530.4|11546.5|11531.5|11546.5|11531.5|11545.4|11530.4|2
1641315320000|2022-01-04 16:55:20|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|1
1641315340000|2022-01-04 16:55:40|11549.7|11534.7|11549.3|11534.3|11550.2|11535.2|11549.2|11534.2|11
1641315350000|2022-01-04 16:55:50|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|11550.8|11535.8|3
1641315360000|2022-01-04 16:56:00|11550.8|11535.8|11551.8|11536.8|11551.8|11536.8|11550.5|11535.5|4
1641315370000|2022-01-04 16:56:10|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|0
1641315380000|2022-01-04 16:56:20|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|4
1641315390000|2022-01-04 16:56:30|11554.8|11539.8|11554.8|11539.8|11554.8|11539.8|11554.8|11539.8|0
1641315400000|2022-01-04 16:56:40|11554.6|11539.6|11554.6|11539.6|11554.6|11539.6|11554.6|11539.6|1
1641315410000|2022-01-04 16:56:50|11555.1|11540.1|11555.1|11540.1|11555.1|11540.1|11555.1|11540.1|13
1641315420000|2022-01-04 16:57:00|11555.3|11540.3|11554.1|11539.1|11555.3|11540.3|11554.1|11539.1|18
1641315430000|2022-01-04 16:57:10|11554.6|11539.6|11554.6|11539.6|11554.6|11539.6|11554.6|11539.6|2
1641315440000|2022-01-04 16:57:20|11554.1|11539.1|11554.3|11539.3|11554.3|11539.3|11554.1|11539.1|1
1641315450000|2022-01-04 16:57:30|11554.1|11539.1|11553.5|11538.5|11554.1|11539.1|11552.9|11537.9|3
1641315460000|2022-01-04 16:57:40|||||||||1
1641315470000|2022-01-04 16:57:50|11553.2|11538.2|11553.5|11538.5|11553.5|11538.5|11553.2|11538.2|9
1641315480000|2022-01-04 16:58:00|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|0
1641315490000|2022-01-04 16:58:10|||||||||1
1641315500000|2022-01-04 16:58:20|11553.4|11538.4|11553.9|11538.9|11553.9|11538.9|11553.4|11538.4|3
1641315510000|2022-01-04 16:58:30|11564.8|11549.8|11566.6|11551.6|11566.6|11551.6|11564.8|11549.8|11
1641315520000|2022-01-04 16:58:40|11566.4|11551.4|11565.3|11550.3|11567.9|11552.9|11563.4|11548.4|11
1641315530000|2022-01-04 16:58:50|11566.1|11551.1|11566.6|11551.6|11566.6|11551.6|11559.7|11544.7|19
1641315540000|2022-01-04 16:59:00|11567.1|11552.1|11568.1|11553.1|11568.1|11553.1|11567.1|11552.1|6
1641315550000|2022-01-04 16:59:10|11570|11555|11570.2|11555.2|11570.2|11555.2|11570|11555|1
1641315560000|2022-01-04 16:59:20|11570.5|11555.5|11573.9|11558.9|11577.3|11562.3|11570.5|11555.5|33
1641315570000|2022-01-04 16:59:30|11573.7|11558.7|11572.7|11557.7|11573.7|11558.7|11572.7|11557.7|17
1641315580000|2022-01-04 16:59:40|11570.9|11555.9|11571.7|11556.7|11572|11557|11566.7|11551.7|20
1641315590000|2022-01-04 16:59:50|11570.2|11555.2|11570.8|11555.8|11571|11556|11570|11555|1
1641315600000|2022-01-04 17:00:00|11570.5|11555.5|11578.2|11563.2|11578.2|11563.2|11570.5|11555.5|14
1641315610000|2022-01-04 17:00:10|11579.1|11564.1|11576.3|11561.3|11579.1|11564.1|11576.3|11561.3|5
1641315620000|2022-01-04 17:00:20|11576.1|11561.1|11575.5|11560.5|11576.6|11561.6|11575.5|11560.5|1
1641315640000|2022-01-04 17:00:40|11575.8|11560.8|11576.1|11561.1|11576.1|11561.1|11575.5|11560.5|1
1641315650000|2022-01-04 17:00:50|11578.4|11563.4|11579.6|11564.6|11579.6|11564.6|11578.4|11563.4|3
1641315660000|2022-01-04 17:01:00|11579.1|11564.1|11577|11562|11579.1|11564.1|11577|11562|1
1641315670000|2022-01-04 17:01:10|11577.3|11562.3|11577.5|11562.5|11577.5|11562.5|11577.3|11562.3|0
1641315680000|2022-01-04 17:01:20|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|1
1641315690000|2022-01-04 17:01:30|11585.8|11570.8|11589.9|11574.9|11590.1|11575.1|11585.8|11570.8|52
1641315700000|2022-01-04 17:01:40|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|2
1641315710000|2022-01-04 17:01:50|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|3
1641315720000|2022-01-04 17:02:00|11588.3|11573.3|11576.6|11561.6|11588.3|11573.3|11575|11560|6
1641315730000|2022-01-04 17:02:10|11576.4|11561.4|11576.4|11561.4|11577.2|11562.2|11576.4|11561.4|2
1641315740000|2022-01-04 17:02:20|11576.6|11561.6|11566.2|11551.2|11577.2|11562.2|11566.2|11551.2|7
1641315750000|2022-01-04 17:02:30|11564.5|11549.5|11565.6|11550.6|11565.6|11550.6|11564.2|11549.2|4
1641315760000|2022-01-04 17:02:40|11564.7|11549.7|11563.3|11548.3|11564.7|11549.7|11563.3|11548.3|0
1641315770000|2022-01-04 17:02:50|11563.8|11548.8|11562.8|11547.8|11564.3|11549.3|11562.3|11547.3|1
1641315780000|2022-01-04 17:03:00|11563.1|11548.1|11560.6|11545.6|11563.1|11548.1|11560.6|11545.6|1
1641315790000|2022-01-04 17:03:10|11560.3|11545.3|11559.7|11544.7|11561.3|11546.3|11559|11544|6
1641315800000|2022-01-04 17:03:20|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|1
1641315810000|2022-01-04 17:03:30|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|1
1641315820000|2022-01-04 17:03:40|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|0
1641315830000|2022-01-04 17:03:50|11559.1|11544.1|11565.5|11550.5|11568.6|11553.6|11557.9|11542.9|7
1641315840000|2022-01-04 17:04:00|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|2
1641315850000|2022-01-04 17:04:10|11564.7|11549.7|11564.5|11549.5|11564.7|11549.7|11564.5|11549.5|0
1641315880000|2022-01-04 17:04:40|11565|11550|11565|11550|11565|11550|11565|11550|1
1641315890000|2022-01-04 17:04:50|11565.5|11550.5|11566.4|11551.4|11566.7|11551.7|11565.5|11550.5|4
1641315900000|2022-01-04 17:05:00|11566.1|11551.1|11565.9|11550.9|11566.1|11551.1|11565.9|11550.9|0
1641315910000|2022-01-04 17:05:10|11566.2|11551.2|11561|11546|11566.2|11551.2|11561|11546|5
1641315920000|2022-01-04 17:05:20|11561.7|11546.7|11560.9|11545.9|11561.7|11546.7|11560.9|11545.9|1
1641315930000|2022-01-04 17:05:30|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|0
1641315940000|2022-01-04 17:05:40|11562.3|11547.3|11561.6|11546.6|11562.3|11547.3|11561.6|11546.6|3
1641315960000|2022-01-04 17:06:00|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|1
1641315970000|2022-01-04 17:06:10|11561.7|11546.7|11562.1|11547.1|11562.1|11547.1|11561.7|11546.7|1
1641315990000|2022-01-04 17:06:30|11561.7|11546.7|11561.7|11546.7|11561.7|11546.7|11561.7|11546.7|0
1641316000000|2022-01-04 17:06:40|||||||||1
1641316010000|2022-01-04 17:06:50|11565.9|11550.9|11565.9|11550.9|11565.9|11550.9|11565.9|11550.9|2
1641316020000|2022-01-04 17:07:00|11566.4|11551.4|11562.9|11547.9|11566.4|11551.4|11562.2|11547.2|13
1641316030000|2022-01-04 17:07:10|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|0
1641316040000|2022-01-04 17:07:20|11562.2|11547.2|11563|11548|11563|11548|11562|11547|1
1641316050000|2022-01-04 17:07:30|11562.5|11547.5|11563.5|11548.5|11563.5|11548.5|11559|11544|10
1641316060000|2022-01-04 17:07:40|11569.5|11554.5|11567.4|11552.4|11569.5|11554.5|11567.4|11552.4|3
1641316070000|2022-01-04 17:07:50|11566.5|11551.5|11567.3|11552.3|11567.3|11552.3|11566.5|11551.5|0
1641316080000|2022-01-04 17:08:00|11568.5|11553.5|11565.5|11550.5|11568.5|11553.5|11565.5|11550.5|0
1641316090000|2022-01-04 17:08:10|11565.7|11550.7|11569.2|11554.2|11569.5|11554.5|11565.7|11550.7|10
1641316100000|2022-01-04 17:08:20|11568.7|11553.7|11568.9|11553.9|11569.5|11554.5|11568.2|11553.2|3
1641316110000|2022-01-04 17:08:30|11568.5|11553.5|11568.9|11553.9|11569.2|11554.2|11566.7|11551.7|1
1641316120000|2022-01-04 17:08:40|11568.5|11553.5|11569.5|11554.5|11569.5|11554.5|11568.5|11553.5|0
1641316130000|2022-01-04 17:08:50|11570|11555|11570.5|11555.5|11570.5|11555.5|11570|11555|1
1641316140000|2022-01-04 17:09:00|11570|11555|11569.4|11554.4|11570|11555|11569.4|11554.4|1
1641316150000|2022-01-04 17:09:10|11569|11554|11568.2|11553.2|11569|11554|11568.2|11553.2|3
1641316180000|2022-01-04 17:09:40|11568.4|11553.4|11573.8|11558.8|11573.8|11558.8|11568.4|11553.4|4
1641316190000|2022-01-04 17:09:50|11574.5|11559.5|11573.5|11558.5|11574.5|11559.5|11573.5|11558.5|1
1641316200000|2022-01-04 17:10:00|11573.2|11558.2|11575|11560|11575|11560|11572.7|11557.7|2
1641316210000|2022-01-04 17:10:10|11574.8|11559.8|11575|11560|11576.3|11561.3|11574.8|11559.8|3
1641316220000|2022-01-04 17:10:20|11575.3|11560.3|11579.1|11564.1|11579.1|11564.1|11574.9|11559.9|7
1641316230000|2022-01-04 17:10:30|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|0
1641316250000|2022-01-04 17:10:50|11579.1|11564.1|11578.4|11563.4|11579.1|11564.1|11578.4|11563.4|3
1641316260000|2022-01-04 17:11:00|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|11578.6|11563.6|3
1641316290000|2022-01-04 17:11:30|11576.8|11561.8|11576.8|11561.8|11576.8|11561.8|11576.8|11561.8|6
1641316310000|2022-01-04 17:11:50|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|1
1641316320000|2022-01-04 17:12:00|11576.3|11561.3|11571.1|11556.1|11576.8|11561.8|11569.9|11554.9|3
1641316330000|2022-01-04 17:12:10|11571.2|11556.2|11571.4|11556.4|11571.6|11556.6|11571.2|11556.2|0
1641316350000|2022-01-04 17:12:30|11571.6|11556.6|11571.6|11556.6|11571.6|11556.6|11571.6|11556.6|0
1641316370000|2022-01-04 17:12:50|11571.9|11556.9|11571.4|11556.4|11572.1|11557.1|11571.4|11556.4|3
1641316380000|2022-01-04 17:13:00|11571.6|11556.6|11570.8|11555.8|11571.6|11556.6|11570.8|11555.8|2
1641316390000|2022-01-04 17:13:10|11569.3|11554.3|11564.6|11549.6|11569.3|11554.3|11563.8|11548.8|2
1641316400000|2022-01-04 17:13:20|11565.1|11550.1|11565.4|11550.4|11565.4|11550.4|11565.1|11550.1|1
1641316410000|2022-01-04 17:13:30|11564.9|11549.9|11564.9|11549.9|11564.9|11549.9|11564.9|11549.9|0
1641316420000|2022-01-04 17:13:40|||||||||1
1641316430000|2022-01-04 17:13:50|11565.1|11550.1|11563.9|11548.9|11565.1|11550.1|11563.9|11548.9|3
1641316440000|2022-01-04 17:14:00|11564.1|11549.1|11564.1|11549.1|11564.4|11549.4|11564.1|11549.1|2
1641316450000|2022-01-04 17:14:10|11563.9|11548.9|11563.9|11548.9|11563.9|11548.9|11563.9|11548.9|1
1641316470000|2022-01-04 17:14:30|||||||||1
1641316500000|2022-01-04 17:15:00|11562.9|11547.9|11565.2|11550.2|11565.7|11550.7|11562.9|11547.9|2
1641316520000|2022-01-04 17:15:20|11565.5|11550.5|11570.6|11555.6|11570.6|11555.6|11565.5|11550.5|8
1641316530000|2022-01-04 17:15:30|11570|11555|11570.5|11555.5|11571.1|11556.1|11570|11555|2
1641316540000|2022-01-04 17:15:40|11572.2|11557.2|11572.2|11557.2|11572.2|11557.2|11572.2|11557.2|0
1641316550000|2022-01-04 17:15:50|11578.3|11563.3|11586.1|11571.1|11586.3|11571.3|11578.3|11563.3|12
1641316560000|2022-01-04 17:16:00|11586.3|11571.3|11582.6|11567.6|11586.5|11571.5|11581.9|11566.9|5
1641316570000|2022-01-04 17:16:10|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|0
1641316580000|2022-01-04 17:16:20|11582.8|11567.8|11583.1|11568.1|11583.1|11568.1|11582.8|11567.8|4
1641316590000|2022-01-04 17:16:30|11583.5|11568.5|11583|11568|11583.5|11568.5|11583|11568|4
1641316600000|2022-01-04 17:16:40|||||||||1
1641316610000|2022-01-04 17:16:50|11583.3|11568.3|11576.8|11561.8|11583.3|11568.3|11575.9|11560.9|2
1641316620000|2022-01-04 17:17:00|11577|11562|11577|11562|11577|11562|11577|11562|0
1641316630000|2022-01-04 17:17:10|||||||||2
1641316640000|2022-01-04 17:17:20|11575.4|11560.4|11571.1|11556.1|11575.4|11560.4|11570.8|11555.8|1
1641316650000|2022-01-04 17:17:30|11570.4|11555.4|11570.4|11555.4|11570.4|11555.4|11570.4|11555.4|0
1641316660000|2022-01-04 17:17:40|11572.7|11557.7|11575.2|11560.2|11580.5|11565.5|11572.7|11557.7|8
1641316670000|2022-01-04 17:17:50|11574.9|11559.9|11578.8|11563.8|11579.8|11564.8|11574.4|11559.4|7
1641316680000|2022-01-04 17:18:00|||||||||7
1641316690000|2022-01-04 17:18:10|11579|11564|11580.8|11565.8|11580.8|11565.8|11579|11564|7
1641316710000|2022-01-04 17:18:30|11580.5|11565.5|11580.5|11565.5|11580.5|11565.5|11580.5|11565.5|0
1641316720000|2022-01-04 17:18:40|11580|11565|11579.8|11564.8|11580|11565|11579.8|11564.8|0
1641316730000|2022-01-04 17:18:50|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|2
1641316740000|2022-01-04 17:19:00|11579|11564|11579.2|11564.2|11579.2|11564.2|11578.8|11563.8|5
1641316780000|2022-01-04 17:19:40|||||||||1
1641316790000|2022-01-04 17:19:50|11576|11561|11578.1|11563.1|11578.1|11563.1|11576|11561|10
1641316800000|2022-01-04 17:20:00|11580.8|11565.8|11581.7|11566.7|11586.7|11571.7|11580.8|11565.8|3
1641316810000|2022-01-04 17:20:10|11582.6|11567.6|11582.3|11567.3|11582.8|11567.8|11582.3|11567.3|0
1641316820000|2022-01-04 17:20:20|11581|11566|11580.1|11565.1|11581|11566|11579.3|11564.3|2
1641316830000|2022-01-04 17:20:30|11579.8|11564.8|11581.6|11566.6|11581.6|11566.6|11579.3|11564.3|6
1641316840000|2022-01-04 17:20:40|11580.6|11565.6|11583.2|11568.2|11584.7|11569.7|11578.1|11563.1|10
1641316850000|2022-01-04 17:20:50|11582.5|11567.5|11582.5|11567.5|11582.5|11567.5|11582.5|11567.5|0
1641316860000|2022-01-04 17:21:00|11583|11568|11581.8|11566.8|11583.4|11568.4|11580.4|11565.4|3
1641316870000|2022-01-04 17:21:10|11588.3|11573.3|11588.1|11573.1|11588.3|11573.3|11587.6|11572.6|2
1641316880000|2022-01-04 17:21:20|11588|11573|11590.8|11575.8|11590.8|11575.8|11587.1|11572.1|2
1641316890000|2022-01-04 17:21:30|11590.6|11575.6|11587.3|11572.3|11590.8|11575.8|11587.3|11572.3|7
1641316900000|2022-01-04 17:21:40|11586.3|11571.3|11587.4|11572.4|11587.4|11572.4|11586.3|11571.3|7
1641316910000|2022-01-04 17:21:50|11587.9|11572.9|11587.9|11572.9|11587.9|11572.9|11587.9|11572.9|0
1641316920000|2022-01-04 17:22:00|11588.7|11573.7|11580.9|11565.9|11590.1|11575.1|11578.5|11563.5|15
1641316930000|2022-01-04 17:22:10|11580.6|11565.6|11575.6|11560.6|11580.6|11565.6|11575.6|11560.6|13
1641316940000|2022-01-04 17:22:20|11575.9|11560.9|11578.7|11563.7|11578.7|11563.7|11575.9|11560.9|3
1641316950000|2022-01-04 17:22:30|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|11578.2|11563.2|1
1641316960000|2022-01-04 17:22:40|11578.2|11563.2|11581.1|11566.1|11581.3|11566.3|11578.2|11563.2|1
1641316970000|2022-01-04 17:22:50|11580.2|11565.2|11580.7|11565.7|11581.5|11566.5|11579.8|11564.8|2
1641316980000|2022-01-04 17:23:00|11580.3|11565.3|11579.8|11564.8|11580.3|11565.3|11579.8|11564.8|0
1641316990000|2022-01-04 17:23:10|11579.5|11564.5|11579.1|11564.1|11579.5|11564.5|11579.1|11564.1|0
1641317000000|2022-01-04 17:23:20|||||||||1
1641317010000|2022-01-04 17:23:30|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|0
1641317020000|2022-01-04 17:23:40|11579.8|11564.8|11578.2|11563.2|11579.8|11564.8|11577.1|11562.1|1
1641317030000|2022-01-04 17:23:50|11579.1|11564.1|11578.6|11563.6|11579.1|11564.1|11578.6|11563.6|1
1641317040000|2022-01-04 17:24:00|11579.5|11564.5|11576.5|11561.5|11579.5|11564.5|11576.5|11561.5|3
1641317050000|2022-01-04 17:24:10|11576|11561|11576|11561|11576|11561|11576|11561|1
1641317080000|2022-01-04 17:24:40|11574.5|11559.5|11573.7|11558.7|11574.5|11559.5|11573.7|11558.7|2
1641317090000|2022-01-04 17:24:50|11575|11560|11575|11560|11575|11560|11575|11560|9
1641317100000|2022-01-04 17:25:00|11575.2|11560.2|11575.2|11560.2|11575.2|11560.2|11575.2|11560.2|1
1641317110000|2022-01-04 17:25:10|11578.8|11563.8|11578.5|11563.5|11578.8|11563.8|11578.2|11563.2|2
1641317130000|2022-01-04 17:25:30|11580.1|11565.1|11585|11570|11585.5|11570.5|11580.1|11565.1|1
1641317140000|2022-01-04 17:25:40|11583.8|11568.8|11583.8|11568.8|11583.8|11568.8|11583.8|11568.8|0
1641317150000|2022-01-04 17:25:50|11584.3|11569.3|11588.5|11573.5|11588.5|11573.5|11584.3|11569.3|8
1641317160000|2022-01-04 17:26:00|11588.9|11573.9|11590.8|11575.8|11596|11581|11588.9|11573.9|10
1641317170000|2022-01-04 17:26:10|11589|11574|11583.1|11568.1|11589|11574|11575|11560|27
1641317180000|2022-01-04 17:26:20|11583.8|11568.8|11582.7|11567.7|11584.2|11569.2|11582.7|11567.7|1
1641317190000|2022-01-04 17:26:30|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|0
1641317200000|2022-01-04 17:26:40|11580.8|11565.8|11579.4|11564.4|11580.8|11565.8|11579.2|11564.2|1
1641317210000|2022-01-04 17:26:50|11579.1|11564.1|11578.9|11563.9|11579.7|11564.7|11578.9|11563.9|1
1641317220000|2022-01-04 17:27:00|11578.4|11563.4|11577.1|11562.1|11579.2|11564.2|11576.9|11561.9|1
1641317230000|2022-01-04 17:27:10|11576.9|11561.9|11576.9|11561.9|11577.2|11562.2|11576.9|11561.9|1
1641317260000|2022-01-04 17:27:40|11577.1|11562.1|11577.1|11562.1|11577.1|11562.1|11577.1|11562.1|2
1641317280000|2022-01-04 17:28:00|11576.9|11561.9|11571|11556|11576.9|11561.9|11570.3|11555.3|11
1641317290000|2022-01-04 17:28:10|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|1
1641317310000|2022-01-04 17:28:30|||||||||2
1641317330000|2022-01-04 17:28:50|11571.3|11556.3|11574.5|11559.5|11574.8|11559.8|11571.3|11556.3|3
1641317340000|2022-01-04 17:29:00|11576.1|11561.1|11578.8|11563.8|11581.7|11566.7|11576.1|11561.1|11
1641317350000|2022-01-04 17:29:10|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|0
1641317370000|2022-01-04 17:29:30|||||||||1
1641317400000|2022-01-04 17:30:00|11577.2|11562.2|11577.2|11562.2|11577.2|11562.2|11577.2|11562.2|0
1641317410000|2022-01-04 17:30:10|11576.2|11561.2|11572.2|11557.2|11576.2|11561.2|11571.3|11556.3|7
1641317420000|2022-01-04 17:30:20|||||||||1
1641317450000|2022-01-04 17:30:50|11572.5|11557.5|11570.7|11555.7|11572.5|11557.5|11570.7|11555.7|3
1641317460000|2022-01-04 17:31:00|11569.9|11554.9|11569|11554|11569.9|11554.9|11568.9|11553.9|15
1641317470000|2022-01-04 17:31:10|||||||||2
1641317480000|2022-01-04 17:31:20|11569.3|11554.3|11569|11554|11569.3|11554.3|11569|11554|5
1641317490000|2022-01-04 17:31:30|11565.7|11550.7|11565.1|11550.1|11565.7|11550.7|11564.9|11549.9|9
1641317500000|2022-01-04 17:31:40|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|2
1641317510000|2022-01-04 17:31:50|11561.5|11546.5|11560.5|11545.5|11561.5|11546.5|11560.5|11545.5|21
1641317520000|2022-01-04 17:32:00|11560|11545|11560.5|11545.5|11560.5|11545.5|11560|11545|0
1641317530000|2022-01-04 17:32:10|11560.8|11545.8|11564.6|11549.6|11565.5|11550.5|11560.5|11545.5|24
1641317540000|2022-01-04 17:32:20|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|1
1641317550000|2022-01-04 17:32:30|11565|11550|11563.3|11548.3|11565|11550|11563.3|11548.3|3
1641317560000|2022-01-04 17:32:40|11563|11548|11561.5|11546.5|11563|11548|11561.5|11546.5|2
1641317570000|2022-01-04 17:32:50|11561.8|11546.8|11565.1|11550.1|11565.3|11550.3|11561.8|11546.8|4
1641317580000|2022-01-04 17:33:00|11565.3|11550.3|11563.8|11548.8|11565.3|11550.3|11563.8|11548.8|1
1641317590000|2022-01-04 17:33:10|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|1
1641317610000|2022-01-04 17:33:30|11562.2|11547.2|11562.2|11547.2|11562.2|11547.2|11562.2|11547.2|0
1641317620000|2022-01-04 17:33:40|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|11564.1|11549.1|3
1641317630000|2022-01-04 17:33:50|11565.8|11550.8|11567.2|11552.2|11567.2|11552.2|11565.8|11550.8|1
1641317640000|2022-01-04 17:34:00|11568.3|11553.3|11568.3|11553.3|11568.3|11553.3|11568.3|11553.3|4
1641317650000|2022-01-04 17:34:10|11568|11553|11570.4|11555.4|11572.1|11557.1|11568|11553|0
1641317660000|2022-01-04 17:34:20|11571.6|11556.6|11569.2|11554.2|11572.1|11557.1|11569.2|11554.2|0
1641317670000|2022-01-04 17:34:30|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|0
1641317680000|2022-01-04 17:34:40|11570.9|11555.9|11571.1|11556.1|11571.1|11556.1|11570.9|11555.9|4
1641317690000|2022-01-04 17:34:50|11570.9|11555.9|11570.9|11555.9|11570.9|11555.9|11570.9|11555.9|1
1641317700000|2022-01-04 17:35:00|11570.7|11555.7|11568.1|11553.1|11570.7|11555.7|11568.1|11553.1|1
1641317730000|2022-01-04 17:35:30|11568.4|11553.4|11568.4|11553.4|11568.4|11553.4|11568.4|11553.4|0
1641317740000|2022-01-04 17:35:40|||||||||1
1641317750000|2022-01-04 17:35:50|11567.1|11552.1|11566.6|11551.6|11567.1|11552.1|11566.6|11551.6|3
1641317760000|2022-01-04 17:36:00|11566.3|11551.3|11566.3|11551.3|11566.3|11551.3|11566.3|11551.3|1
1641317780000|2022-01-04 17:36:20|11568.4|11553.4|11571.9|11556.9|11571.9|11556.9|11568.4|11553.4|13
1641317800000|2022-01-04 17:36:40|11572.8|11557.8|11573.6|11558.6|11573.6|11558.6|11572.8|11557.8|1
1641317810000|2022-01-04 17:36:50|11572.9|11557.9|11572.1|11557.1|11572.9|11557.9|11572.1|11557.1|4
1641317820000|2022-01-04 17:37:00|11571.9|11556.9|11571.4|11556.4|11572.1|11557.1|11571.4|11556.4|12
1641317830000|2022-01-04 17:37:10|11571.6|11556.6|11571.6|11556.6|11571.6|11556.6|11571.6|11556.6|1
1641317840000|2022-01-04 17:37:20|||||||||1
1641317850000|2022-01-04 17:37:30|11567.3|11552.3|11565.2|11550.2|11567.3|11552.3|11565|11550|6
1641317860000|2022-01-04 17:37:40|11565|11550|11565|11550|11565|11550|11565|11550|0
1641317870000|2022-01-04 17:37:50|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|50
1641317890000|2022-01-04 17:38:10|11566.1|11551.1|11565.6|11550.6|11566.1|11551.1|11565.6|11550.6|3
1641317900000|2022-01-04 17:38:20|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|5
1641317910000|2022-01-04 17:38:30|11564.7|11549.7|11564.3|11549.3|11564.7|11549.7|11564.3|11549.3|1
1641317920000|2022-01-04 17:38:40|11564.5|11549.5|11564.5|11549.5|11564.5|11549.5|11564.5|11549.5|0
1641317930000|2022-01-04 17:38:50|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|0
1641317940000|2022-01-04 17:39:00|11564.8|11549.8|11562.4|11547.4|11564.8|11549.8|11562.4|11547.4|4
1641317950000|2022-01-04 17:39:10|||||||||2
1641317960000|2022-01-04 17:39:20|11562.9|11547.9|11562.9|11547.9|11562.9|11547.9|11562.9|11547.9|2
1641317980000|2022-01-04 17:39:40|11562.7|11547.7|11563.7|11548.7|11563.7|11548.7|11562.7|11547.7|0
1641317990000|2022-01-04 17:39:50|11557.9|11542.9|11555.8|11540.8|11557.9|11542.9|11551.7|11536.7|7
1641318000000|2022-01-04 17:40:00|11556.2|11541.2|11554.7|11539.7|11556.2|11541.2|11554|11539|2
1641318020000|2022-01-04 17:40:20|11555.2|11540.2|11554.5|11539.5|11555.2|11540.2|11554.2|11539.2|3
1641318030000|2022-01-04 17:40:30|11554.2|11539.2|11550.8|11535.8|11554.2|11539.2|11549.7|11534.7|7
1641318040000|2022-01-04 17:40:40|11551.1|11536.1|11551.1|11536.1|11551.4|11536.4|11551.1|11536.1|0
1641318050000|2022-01-04 17:40:50|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|2
1641318060000|2022-01-04 17:41:00|11551.8|11536.8|11549.4|11534.4|11551.8|11536.8|11549.4|11534.4|1
1641318070000|2022-01-04 17:41:10|11550.5|11535.5|11550.8|11535.8|11550.8|11535.8|11550.5|11535.5|0
1641318080000|2022-01-04 17:41:20|11551|11536|11557|11542|11557|11542|11551|11536|3
1641318090000|2022-01-04 17:41:30|11557.5|11542.5|11560.5|11545.5|11560.5|11545.5|11557.5|11542.5|3
1641318100000|2022-01-04 17:41:40|11562|11547|11567.9|11552.9|11569.9|11554.9|11562|11547|11
1641318110000|2022-01-04 17:41:50|11568.2|11553.2|11568.7|11553.7|11568.7|11553.7|11568.2|11553.2|1
1641318120000|2022-01-04 17:42:00|11569.8|11554.8|11570.3|11555.3|11570.9|11555.9|11569.1|11554.1|1
1641318130000|2022-01-04 17:42:10|11570.8|11555.8|11570.8|11555.8|11570.8|11555.8|11570.8|11555.8|0
1641318150000|2022-01-04 17:42:30|11570.3|11555.3|11570.3|11555.3|11570.3|11555.3|11570.3|11555.3|0
1641318160000|2022-01-04 17:42:40|11570.9|11555.9|11581.5|11566.5|11581.5|11566.5|11570.9|11555.9|7
1641318180000|2022-01-04 17:43:00|11582|11567|11579.8|11564.8|11582|11567|11579.8|11564.8|2
1641318190000|2022-01-04 17:43:10|11579.1|11564.1|11579|11564|11579.1|11564.1|11579|11564|0
1641318210000|2022-01-04 17:43:30|11578.3|11563.3|11577.2|11562.2|11578.3|11563.3|11577|11562|1
1641318230000|2022-01-04 17:43:50|11577|11562|11569.9|11554.9|11577|11562|11564.1|11549.1|13
1641318240000|2022-01-04 17:44:00|11569.4|11554.4|11571.9|11556.9|11571.9|11556.9|11568.9|11553.9|1
1641318250000|2022-01-04 17:44:10|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|0
1641318260000|2022-01-04 17:44:20|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|2
1641318280000|2022-01-04 17:44:40|11576.5|11561.5|11575.3|11560.3|11576.5|11561.5|11575.3|11560.3|0
1641318290000|2022-01-04 17:44:50|11575|11560|11575|11560|11575|11560|11575|11560|1
1641318300000|2022-01-04 17:45:00|11575.8|11560.8|11575.8|11560.8|11575.8|11560.8|11575.8|11560.8|0
1641318320000|2022-01-04 17:45:20|||||||||1
1641318340000|2022-01-04 17:45:40|11577.3|11562.3|11571.2|11556.2|11577.3|11562.3|11570.8|11555.8|28
1641318350000|2022-01-04 17:45:50|11570.8|11555.8|11571.2|11556.2|11571.2|11556.2|11570.8|11555.8|4
1641318360000|2022-01-04 17:46:00|11571.5|11556.5|11570.5|11555.5|11571.5|11556.5|11570.5|11555.5|7
1641318370000|2022-01-04 17:46:10|11570|11555|11568.8|11553.8|11570|11555|11568.8|11553.8|4
1641318380000|2022-01-04 17:46:20|11566.3|11551.3|11574.5|11559.5|11574.5|11559.5|11566.3|11551.3|24
1641318390000|2022-01-04 17:46:30|11574.3|11559.3|11574.3|11559.3|11574.3|11559.3|11574.3|11559.3|0
1641318400000|2022-01-04 17:46:40|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|0
1641318410000|2022-01-04 17:46:50|11575|11560|11578.5|11563.5|11578.8|11563.8|11575|11560|4
1641318420000|2022-01-04 17:47:00|11578|11563|11579|11564|11579.3|11564.3|11578|11563|5
1641318430000|2022-01-04 17:47:10|11578.6|11563.6|11578.8|11563.8|11578.8|11563.8|11578.6|11563.6|1
1641318440000|2022-01-04 17:47:20|||||||||1
1641318470000|2022-01-04 17:47:50|11579|11564|11583.5|11568.5|11583.8|11568.8|11577.3|11562.3|5
1641318480000|2022-01-04 17:48:00|11582.3|11567.3|11582.3|11567.3|11582.3|11567.3|11582.3|11567.3|1
1641318490000|2022-01-04 17:48:10|11582|11567|11582.3|11567.3|11582.8|11567.8|11582|11567|0
1641318500000|2022-01-04 17:48:20|11582|11567|11581.6|11566.6|11582|11567|11581.6|11566.6|1
1641318510000|2022-01-04 17:48:30|11582|11567|11580.8|11565.8|11582|11567|11576.6|11561.6|5
1641318520000|2022-01-04 17:48:40|11581.1|11566.1|11581.1|11566.1|11581.1|11566.1|11581.1|11566.1|0
1641318530000|2022-01-04 17:48:50|11581.5|11566.5|11583.3|11568.3|11583.3|11568.3|11580.8|11565.8|4
1641318540000|2022-01-04 17:49:00|11582.6|11567.6|11576.7|11561.7|11583|11568|11576.5|11561.5|9
1641318550000|2022-01-04 17:49:10|11575|11560|11575|11560|11575|11560|11575|11560|1
1641318560000|2022-01-04 17:49:20|11575.5|11560.5|11576.2|11561.2|11576.2|11561.2|11575.5|11560.5|0
1641318570000|2022-01-04 17:49:30|11576.8|11561.8|11576.8|11561.8|11576.8|11561.8|11576.8|11561.8|0
1641318580000|2022-01-04 17:49:40|11577.2|11562.2|11577.2|11562.2|11577.2|11562.2|11577.2|11562.2|1
1641318590000|2022-01-04 17:49:50|11575.4|11560.4|11570.7|11555.7|11575.4|11560.4|11570.2|11555.2|3
1641318600000|2022-01-04 17:50:00|11571.2|11556.2|11571.9|11556.9|11571.9|11556.9|11571.2|11556.2|1
1641318610000|2022-01-04 17:50:10|11571.4|11556.4|11576.3|11561.3|11576.3|11561.3|11571.4|11556.4|8
1641318630000|2022-01-04 17:50:30|11576|11561|11575.8|11560.8|11576|11561|11575.5|11560.5|2
1641318640000|2022-01-04 17:50:40|11577.6|11562.6|11581.5|11566.5|11582|11567|11577.6|11562.6|1
1641318660000|2022-01-04 17:51:00|11581.9|11566.9|11584.7|11569.7|11584.9|11569.9|11581.9|11566.9|3
1641318670000|2022-01-04 17:51:10|11584.2|11569.2|11581.1|11566.1|11584.2|11569.2|11581.1|11566.1|1
1641318680000|2022-01-04 17:51:20|11579.4|11564.4|11580.2|11565.2|11580.2|11565.2|11579.4|11564.4|3
1641318690000|2022-01-04 17:51:30|11578.5|11563.5|11576.2|11561.2|11578.5|11563.5|11575.2|11560.2|4
1641318700000|2022-01-04 17:51:40|11576.7|11561.7|11577.2|11562.2|11577.2|11562.2|11576.7|11561.7|0
1641318720000|2022-01-04 17:52:00|11577.4|11562.4|11578.8|11563.8|11578.8|11563.8|11576.6|11561.6|2
1641318730000|2022-01-04 17:52:10|11579.8|11564.8|11581.8|11566.8|11581.8|11566.8|11579.8|11564.8|7
1641318740000|2022-01-04 17:52:20|11582.3|11567.3|11581.9|11566.9|11582.3|11567.3|11581.6|11566.6|3
1641318750000|2022-01-04 17:52:30|11581.7|11566.7|11581.7|11566.7|11581.7|11566.7|11581.7|11566.7|3
1641318760000|2022-01-04 17:52:40|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|0
1641318770000|2022-01-04 17:52:50|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|1
1641318780000|2022-01-04 17:53:00|11583.3|11568.3|11583.3|11568.3|11583.3|11568.3|11583.3|11568.3|3
1641318790000|2022-01-04 17:53:10|11580.3|11565.3|11581.6|11566.6|11581.6|11566.6|11580.1|11565.1|10
1641318800000|2022-01-04 17:53:20|11581.1|11566.1|11581.6|11566.6|11581.6|11566.6|11581.1|11566.1|0
1641318830000|2022-01-04 17:53:50|11582.3|11567.3|11579.6|11564.6|11583.3|11568.3|11579.6|11564.6|3
1641318840000|2022-01-04 17:54:00|11578.5|11563.5|11573.7|11558.7|11578.5|11563.5|11573.7|11558.7|3
1641318850000|2022-01-04 17:54:10|||||||||1
1641318860000|2022-01-04 17:54:20|11576.4|11561.4|11577.6|11562.6|11577.6|11562.6|11576.4|11561.4|2
1641318870000|2022-01-04 17:54:30|11578.5|11563.5|11578.5|11563.5|11578.5|11563.5|11578.5|11563.5|1
1641318880000|2022-01-04 17:54:40|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|0
1641318890000|2022-01-04 17:54:50|11580.3|11565.3|11582.1|11567.1|11582.1|11567.1|11580.3|11565.3|4
1641318900000|2022-01-04 17:55:00|11582.6|11567.6|11580.8|11565.8|11583.1|11568.1|11580.8|11565.8|6
1641318910000|2022-01-04 17:55:10|11580.1|11565.1|11577.8|11562.8|11580.1|11565.1|11577.8|11562.8|1
1641318920000|2022-01-04 17:55:20|11577.1|11562.1|11579.8|11564.8|11580.1|11565.1|11577.1|11562.1|7
1641318930000|2022-01-04 17:55:30|11579.3|11564.3|11578.3|11563.3|11579.3|11564.3|11577.6|11562.6|2
1641318940000|2022-01-04 17:55:40|11578.1|11563.1|11578.1|11563.1|11578.1|11563.1|11578.1|11563.1|0
1641318950000|2022-01-04 17:55:50|||||||||1
1641318960000|2022-01-04 17:56:00|11579.2|11564.2|11576.8|11561.8|11579.2|11564.2|11576.8|11561.8|2
1641318970000|2022-01-04 17:56:10|11577.7|11562.7|11577.7|11562.7|11577.7|11562.7|11577.7|11562.7|2
1641318980000|2022-01-04 17:56:20|11580|11565|11581.7|11566.7|11581.9|11566.9|11580|11565|4
1641318990000|2022-01-04 17:56:30|11582.2|11567.2|11582.9|11567.9|11582.9|11567.9|11582.2|11567.2|0
1641319000000|2022-01-04 17:56:40|11582.5|11567.5|11579.4|11564.4|11582.5|11567.5|11578.7|11563.7|7
1641319010000|2022-01-04 17:56:50|11579.2|11564.2|11578.4|11563.4|11579.2|11564.2|11578.4|11563.4|0
1641319020000|2022-01-04 17:57:00|11578.7|11563.7|11575.9|11560.9|11578.7|11563.7|11573.9|11558.9|4
1641319030000|2022-01-04 17:57:10|11576.4|11561.4|11576.7|11561.7|11576.7|11561.7|11576.4|11561.4|0
1641319040000|2022-01-04 17:57:20|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|1
1641319050000|2022-01-04 17:57:30|||||||||1
1641319060000|2022-01-04 17:57:40|11577.2|11562.2|11577.2|11562.2|11577.2|11562.2|11577.2|11562.2|3
1641319070000|2022-01-04 17:57:50|11576.7|11561.7|11575.4|11560.4|11576.7|11561.7|11575.4|11560.4|0
1641319080000|2022-01-04 17:58:00|11575.2|11560.2|11563.2|11548.2|11575.2|11560.2|11563.2|11548.2|6
1641319100000|2022-01-04 17:58:20|11558.1|11543.1|11556.6|11541.6|11558.1|11543.1|11555.8|11540.8|5
1641319110000|2022-01-04 17:58:30|11557.1|11542.1|11558.6|11543.6|11558.6|11543.6|11556.3|11541.3|5
1641319130000|2022-01-04 17:58:50|11559.2|11544.2|11559.5|11544.5|11559.5|11544.5|11559.2|11544.2|0
1641319140000|2022-01-04 17:59:00|11559|11544|11559.9|11544.9|11559.9|11544.9|11559|11544|1
1641319160000|2022-01-04 17:59:20|||||||||1
1641319170000|2022-01-04 17:59:30|||||||||1
1641319190000|2022-01-04 17:59:50|11560.2|11545.2|11560.2|11545.2|11560.2|11545.2|11560.2|11545.2|0
1641319210000|2022-01-04 18:00:10|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|1
1641319240000|2022-01-04 18:00:40|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|11561.1|11546.1|2
1641319270000|2022-01-04 18:01:10|||||||||1
1641319280000|2022-01-04 18:01:20|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|1
1641319290000|2022-01-04 18:01:30|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|1
1641319300000|2022-01-04 18:01:40|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|2
1641319310000|2022-01-04 18:01:50|11558.6|11543.6|11555.7|11540.7|11558.6|11543.6|11555.6|11540.6|1
1641319320000|2022-01-04 18:02:00|11556.2|11541.2|11556.2|11541.2|11556.2|11541.2|11556.2|11541.2|0
1641319340000|2022-01-04 18:02:20|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|1
1641319350000|2022-01-04 18:02:30|11556.4|11541.4|11559.6|11544.6|11559.6|11544.6|11556.4|11541.4|2
1641319360000|2022-01-04 18:02:40|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|0
1641319370000|2022-01-04 18:02:50|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|1
1641319380000|2022-01-04 18:03:00|11561.1|11546.1|11557.9|11542.9|11561.1|11546.1|11556.9|11541.9|5
1641319400000|2022-01-04 18:03:20|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|1
1641319410000|2022-01-04 18:03:30|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|0
1641319420000|2022-01-04 18:03:40|||||||||1
1641319430000|2022-01-04 18:03:50|11559.8|11544.8|11559.5|11544.5|11559.8|11544.8|11559|11544|0
1641319440000|2022-01-04 18:04:00|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|11559|11544|2
1641319450000|2022-01-04 18:04:10|11560.1|11545.1|11561.3|11546.3|11562.1|11547.1|11560.1|11545.1|4
1641319460000|2022-01-04 18:04:20|11561.8|11546.8|11561.6|11546.6|11562.1|11547.1|11561.6|11546.6|0
1641319470000|2022-01-04 18:04:30|11561.3|11546.3|11561.8|11546.8|11562.4|11547.4|11561.3|11546.3|1
1641319480000|2022-01-04 18:04:40|||||||||1
1641319510000|2022-01-04 18:05:10|11561.6|11546.6|11561.1|11546.1|11561.6|11546.6|11561.1|11546.1|1
1641319520000|2022-01-04 18:05:20|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|1
1641319530000|2022-01-04 18:05:30|11562.1|11547.1|11562.1|11547.1|11562.1|11547.1|11562.1|11547.1|3
1641319540000|2022-01-04 18:05:40|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|11561.9|11546.9|0
1641319550000|2022-01-04 18:05:50|11561.6|11546.6|11562.9|11547.9|11563.5|11548.5|11561.6|11546.6|1
1641319560000|2022-01-04 18:06:00|11563.1|11548.1|11564.5|11549.5|11564.5|11549.5|11563.1|11548.1|3
1641319590000|2022-01-04 18:06:30|||||||||2
1641319620000|2022-01-04 18:07:00|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|11564.4|11549.4|2
1641319650000|2022-01-04 18:07:30|11565.5|11550.5|11564.7|11549.7|11565.5|11550.5|11564.7|11549.7|3
1641319680000|2022-01-04 18:08:00|11564.9|11549.9|11571.8|11556.8|11571.8|11556.8|11564.9|11549.9|15
1641319690000|2022-01-04 18:08:10|11572.3|11557.3|11574.1|11559.1|11574.1|11559.1|11572.3|11557.3|1
1641319730000|2022-01-04 18:08:50|11574.4|11559.4|11573.7|11558.7|11574.4|11559.4|11573.7|11558.7|2
1641319740000|2022-01-04 18:09:00|11573.9|11558.9|11572.6|11557.6|11573.9|11558.9|11572.3|11557.3|6
1641319750000|2022-01-04 18:09:10|11573.1|11558.1|11572.8|11557.8|11573.1|11558.1|11572.3|11557.3|1
1641319760000|2022-01-04 18:09:20|11573.1|11558.1|11572.1|11557.1|11573.1|11558.1|11572.1|11557.1|4
1641319780000|2022-01-04 18:09:40|11572|11557|11572|11557|11572|11557|11572|11557|1
1641319790000|2022-01-04 18:09:50|11572.3|11557.3|11571.8|11556.8|11572.3|11557.3|11571.8|11556.8|2
1641319800000|2022-01-04 18:10:00|11572.8|11557.8|11572|11557|11573.1|11558.1|11571.3|11556.3|2
1641319810000|2022-01-04 18:10:10|11570.9|11555.9|11564.9|11549.9|11570.9|11555.9|11562.9|11547.9|6
1641319820000|2022-01-04 18:10:20|11566.7|11551.7|11564.9|11549.9|11566.7|11551.7|11564.9|11549.9|1
1641319830000|2022-01-04 18:10:30|11565.1|11550.1|11562.9|11547.9|11565.1|11550.1|11562.9|11547.9|1
1641319850000|2022-01-04 18:10:50|11562.6|11547.6|11562.9|11547.9|11562.9|11547.9|11562.6|11547.6|1
1641319860000|2022-01-04 18:11:00|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|0
1641319890000|2022-01-04 18:11:30|11562.6|11547.6|11562.6|11547.6|11562.6|11547.6|11562.6|11547.6|0
1641319900000|2022-01-04 18:11:40|||||||||1
1641319910000|2022-01-04 18:11:50|11562.9|11547.9|11560.6|11545.6|11562.9|11547.9|11560.4|11545.4|3
1641319920000|2022-01-04 18:12:00|11560.4|11545.4|11562.6|11547.6|11563.5|11548.5|11559.1|11544.1|3
1641319940000|2022-01-04 18:12:20|11561.8|11546.8|11560.4|11545.4|11561.8|11546.8|11560.4|11545.4|1
1641319950000|2022-01-04 18:12:30|11560.3|11545.3|11559.9|11544.9|11560.3|11545.3|11559.7|11544.7|2
1641319960000|2022-01-04 18:12:40|11559.4|11544.4|11559.6|11544.6|11559.6|11544.6|11559.4|11544.4|1
1641319970000|2022-01-04 18:12:50|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|1
1641319990000|2022-01-04 18:13:10|11556.9|11541.9|11556.1|11541.1|11556.9|11541.9|11555.9|11540.9|3
1641320000000|2022-01-04 18:13:20|||||||||1
1641320020000|2022-01-04 18:13:40|11555.9|11540.9|11555.3|11540.3|11555.9|11540.9|11555.1|11540.1|0
1641320030000|2022-01-04 18:13:50|11555|11540|11555.4|11540.4|11555.4|11540.4|11554.9|11539.9|0
1641320050000|2022-01-04 18:14:10|11555.6|11540.6|11555.4|11540.4|11555.6|11540.6|11555.4|11540.4|1
1641320060000|2022-01-04 18:14:20|11555.6|11540.6|11555.1|11540.1|11555.6|11540.6|11555.1|11540.1|2
1641320070000|2022-01-04 18:14:30|11555.4|11540.4|11555.2|11540.2|11555.4|11540.4|11555.2|11540.2|1
1641320090000|2022-01-04 18:14:50|11554.4|11539.4|11554.4|11539.4|11554.4|11539.4|11554.4|11539.4|1
1641320100000|2022-01-04 18:15:00|11553.4|11538.4|11562.5|11547.5|11562.5|11547.5|11553.2|11538.2|8
1641320110000|2022-01-04 18:15:10|11563|11548|11557.7|11542.7|11563|11548|11557.7|11542.7|2
1641320120000|2022-01-04 18:15:20|11560.5|11545.5|11561|11546|11563.1|11548.1|11560.5|11545.5|13
1641320130000|2022-01-04 18:15:30|11561.5|11546.5|11564.1|11549.1|11565.8|11550.8|11561.5|11546.5|5
1641320140000|2022-01-04 18:15:40|11564.5|11549.5|11564.7|11549.7|11564.7|11549.7|11564.5|11549.5|1
1641320150000|2022-01-04 18:15:50|11565|11550|11565|11550|11565|11550|11565|11550|0
1641320160000|2022-01-04 18:16:00|11565.2|11550.2|11565.5|11550.5|11565.5|11550.5|11565.2|11550.2|3
1641320170000|2022-01-04 18:16:10|11565.2|11550.2|11565.5|11550.5|11565.5|11550.5|11565.2|11550.2|1
1641320180000|2022-01-04 18:16:20|11567.6|11552.6|11569|11554|11569|11554|11567.6|11552.6|4
1641320190000|2022-01-04 18:16:30|11566.8|11551.8|11567|11552|11567|11552|11566.8|11551.8|4
1641320200000|2022-01-04 18:16:40|11566.8|11551.8|11567.2|11552.2|11567.2|11552.2|11566.8|11551.8|1
1641320210000|2022-01-04 18:16:50|11566.7|11551.7|11566.5|11551.5|11566.7|11551.7|11566.5|11551.5|2
1641320220000|2022-01-04 18:17:00|11567.3|11552.3|11565.7|11550.7|11568|11553|11565.7|11550.7|4
1641320230000|2022-01-04 18:17:10|11566|11551|11565.7|11550.7|11566|11551|11565.7|11550.7|2
1641320240000|2022-01-04 18:17:20|11565|11550|11565|11550|11565|11550|11565|11550|1
1641320250000|2022-01-04 18:17:30|11566.5|11551.5|11566.2|11551.2|11566.5|11551.5|11566.2|11551.2|5
1641320260000|2022-01-04 18:17:40|11566.5|11551.5|11566.2|11551.2|11566.5|11551.5|11566.2|11551.2|1
1641320270000|2022-01-04 18:17:50|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|2
1641320280000|2022-01-04 18:18:00|11567|11552|11566.7|11551.7|11567|11552|11566.7|11551.7|2
1641320290000|2022-01-04 18:18:10|11567|11552|11567|11552|11567|11552|11567|11552|1
1641320310000|2022-01-04 18:18:30|||||||||1
1641320320000|2022-01-04 18:18:40|11568|11553|11568.5|11553.5|11568.5|11553.5|11568|11553|5
1641320330000|2022-01-04 18:18:50|11569.7|11554.7|11571.6|11556.6|11571.6|11556.6|11569.7|11554.7|3
1641320340000|2022-01-04 18:19:00|||||||||5
1641320360000|2022-01-04 18:19:20|||||||||1
1641320370000|2022-01-04 18:19:30|11571.5|11556.5|11571.5|11556.5|11571.5|11556.5|11571.5|11556.5|1
1641320390000|2022-01-04 18:19:50|||||||||3
1641320400000|2022-01-04 18:20:00|11571|11556|11569|11554|11571|11556|11569|11554|4
1641320420000|2022-01-04 18:20:20|11569.2|11554.2|11570.8|11555.8|11571.1|11556.1|11569.2|11554.2|1
1641320430000|2022-01-04 18:20:30|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|2
1641320460000|2022-01-04 18:21:00|11570.8|11555.8|11570.3|11555.3|11571|11556|11570.3|11555.3|3
1641320470000|2022-01-04 18:21:10|11576.4|11561.4|11576.4|11561.4|11576.4|11561.4|11576.4|11561.4|1
1641320480000|2022-01-04 18:21:20|11577.6|11562.6|11577.6|11562.6|11577.6|11562.6|11577.4|11562.4|3
1641320490000|2022-01-04 18:21:30|11577.4|11562.4|11577.1|11562.1|11577.4|11562.4|11577.1|11562.1|3
1641320500000|2022-01-04 18:21:40|11577.9|11562.9|11578|11563|11578.4|11563.4|11577.9|11562.9|3
1641320510000|2022-01-04 18:21:50|11577.8|11562.8|11577.6|11562.6|11577.8|11562.8|11577.6|11562.6|2
1641320520000|2022-01-04 18:22:00|11577.8|11562.8|11579.8|11564.8|11579.8|11564.8|11577.8|11562.8|17
1641320530000|2022-01-04 18:22:10|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|2
1641320540000|2022-01-04 18:22:20|11579.8|11564.8|11576.3|11561.3|11579.8|11564.8|11575.1|11560.1|6
1641320560000|2022-01-04 18:22:40|11576.7|11561.7|11576.3|11561.3|11576.7|11561.7|11576.3|11561.3|2
1641320570000|2022-01-04 18:22:50|11576.6|11561.6|11576.6|11561.6|11576.6|11561.6|11576.6|11561.6|0
1641320580000|2022-01-04 18:23:00|||||||||2
1641320590000|2022-01-04 18:23:10|11576.3|11561.3|11575.3|11560.3|11576.3|11561.3|11575.3|11560.3|3
1641320600000|2022-01-04 18:23:20|11574.8|11559.8|11574.3|11559.3|11574.8|11559.8|11574.3|11559.3|1
1641320610000|2022-01-04 18:23:30|11574.5|11559.5|11574.5|11559.5|11574.5|11559.5|11574.5|11559.5|0
1641320620000|2022-01-04 18:23:40|11574.3|11559.3|11574.3|11559.3|11574.3|11559.3|11574.3|11559.3|1
1641320640000|2022-01-04 18:24:00|11575.4|11560.4|11576.7|11561.7|11577.8|11562.8|11575.4|11560.4|12
1641320650000|2022-01-04 18:24:10|11577|11562|11576.7|11561.7|11577|11562|11576.5|11561.5|0
1641320660000|2022-01-04 18:24:20|11577|11562|11576.7|11561.7|11577|11562|11576.5|11561.5|0
1641320670000|2022-01-04 18:24:30|11577|11562|11576.5|11561.5|11577|11562|11576.5|11561.5|0
1641320680000|2022-01-04 18:24:40|11577|11562|11576.7|11561.7|11577|11562|11576.5|11561.5|0
1641320690000|2022-01-04 18:24:50|11576.2|11561.2|11575|11560|11576.2|11561.2|11574.8|11559.8|3
1641320700000|2022-01-04 18:25:00|11575.5|11560.5|11578.2|11563.2|11578.5|11563.5|11574.3|11559.3|10
1641320710000|2022-01-04 18:25:10|11579.3|11564.3|11591.2|11576.2|11592.8|11577.8|11579.3|11564.3|9
1641320720000|2022-01-04 18:25:20|11591.4|11576.4|11593.3|11578.3|11593.3|11578.3|11591.4|11576.4|3
1641320730000|2022-01-04 18:25:30|11593|11578|11593.3|11578.3|11593.3|11578.3|11593|11578|1
1641320740000|2022-01-04 18:25:40|11591.4|11576.4|11590.7|11575.7|11591.4|11576.4|11590.5|11575.5|6
1641320760000|2022-01-04 18:26:00|11590.2|11575.2|11589.5|11574.5|11590.2|11575.2|11589.5|11574.5|1
1641320770000|2022-01-04 18:26:10|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|2
1641320780000|2022-01-04 18:26:20|11589.8|11574.8|11589.8|11574.8|11589.8|11574.8|11589.8|11574.8|2
1641320790000|2022-01-04 18:26:30|11589.6|11574.6|11589.1|11574.1|11589.6|11574.6|11589.1|11574.1|1
1641320800000|2022-01-04 18:26:40|11588.9|11573.9|11589.1|11574.1|11589.1|11574.1|11588.9|11573.9|1
1641320810000|2022-01-04 18:26:50|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|0
1641320820000|2022-01-04 18:27:00|11590.8|11575.8|11590.8|11575.8|11590.8|11575.8|11590.8|11575.8|3
1641320830000|2022-01-04 18:27:10|11588.4|11573.4|11589.5|11574.5|11590|11575|11588.4|11573.4|3
1641320840000|2022-01-04 18:27:20|||||||||2
1641320850000|2022-01-04 18:27:30|||||||||1
1641320870000|2022-01-04 18:27:50|11580.4|11565.4|11579.9|11564.9|11580.4|11565.4|11579.9|11564.9|4
1641320880000|2022-01-04 18:28:00|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|0
1641320890000|2022-01-04 18:28:10|11578.7|11563.7|11571.7|11556.7|11578.7|11563.7|11571.7|11556.7|5
1641320900000|2022-01-04 18:28:20|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|1
1641320920000|2022-01-04 18:28:40|11571.7|11556.7|11571.7|11556.7|11571.7|11556.7|11571.7|11556.7|0
1641320930000|2022-01-04 18:28:50|11572.6|11557.6|11572.9|11557.9|11572.9|11557.9|11572.6|11557.6|2
1641320940000|2022-01-04 18:29:00|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|0
1641320950000|2022-01-04 18:29:10|11572.4|11557.4|11572.4|11557.4|11572.4|11557.4|11572.4|11557.4|1
1641320970000|2022-01-04 18:29:30|11572.6|11557.6|11573.8|11558.8|11573.8|11558.8|11572.6|11557.6|5
1641320980000|2022-01-04 18:29:40|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|0
1641321000000|2022-01-04 18:30:00|11573.8|11558.8|11585.2|11570.2|11585.2|11570.2|11573.8|11558.8|20
1641321010000|2022-01-04 18:30:10|11585.6|11570.6|11586.6|11571.6|11586.6|11571.6|11585.6|11570.6|2
1641321020000|2022-01-04 18:30:20|11581.8|11566.8|11581.8|11566.8|11581.8|11566.8|11581.8|11566.8|6
1641321030000|2022-01-04 18:30:30|11581.4|11566.4|11579.6|11564.6|11581.4|11566.4|11579.6|11564.6|0
1641321040000|2022-01-04 18:30:40|11580.3|11565.3|11580.3|11565.3|11580.3|11565.3|11580.3|11565.3|0
1641321050000|2022-01-04 18:30:50|11580.1|11565.1|11580.6|11565.6|11580.6|11565.6|11580.1|11565.1|0
1641321060000|2022-01-04 18:31:00|11580.3|11565.3|11580.1|11565.1|11581.1|11566.1|11580.1|11565.1|1
1641321070000|2022-01-04 18:31:10|11579.6|11564.6|11580.1|11565.1|11580.1|11565.1|11579.6|11564.6|1
1641321090000|2022-01-04 18:31:30|11579.1|11564.1|11579.1|11564.1|11579.1|11564.1|11579.1|11564.1|1
1641321100000|2022-01-04 18:31:40|11579.3|11564.3|11579.1|11564.1|11579.3|11564.3|11579.1|11564.1|0
1641321110000|2022-01-04 18:31:50|11580|11565|11580|11565|11580|11565|11580|11565|3
1641321120000|2022-01-04 18:32:00|11579.5|11564.5|11580.8|11565.8|11580.8|11565.8|11579.2|11564.2|4
1641321130000|2022-01-04 18:32:10|11581.8|11566.8|11575.8|11560.8|11581.8|11566.8|11575.7|11560.7|4
1641321140000|2022-01-04 18:32:20|11576|11561|11576.2|11561.2|11576.5|11561.5|11576|11561|1
1641321150000|2022-01-04 18:32:30|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|0
1641321160000|2022-01-04 18:32:40|11577.1|11562.1|11579.1|11564.1|11579.1|11564.1|11577.1|11562.1|3
1641321170000|2022-01-04 18:32:50|11582.1|11567.1|11582|11567|11582.3|11567.3|11582|11567|1
1641321180000|2022-01-04 18:33:00|11582.3|11567.3|11582.8|11567.8|11582.8|11567.8|11582.3|11567.3|0
1641321190000|2022-01-04 18:33:10|11582|11567|11582|11567|11582|11567|11582|11567|0
1641321220000|2022-01-04 18:33:40|11581.8|11566.8|11581.8|11566.8|11581.8|11566.8|11581.8|11566.8|1
1641321240000|2022-01-04 18:34:00|11582|11567|11581.3|11566.3|11582|11567|11581.3|11566.3|4
1641321250000|2022-01-04 18:34:10|11581.1|11566.1|11581.1|11566.1|11581.1|11566.1|11581.1|11566.1|0
1641321270000|2022-01-04 18:34:30|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|2
1641321290000|2022-01-04 18:34:50|11581.6|11566.6|11580.9|11565.9|11581.6|11566.6|11580.9|11565.9|1
1641321300000|2022-01-04 18:35:00|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|4
1641321310000|2022-01-04 18:35:10|11581.9|11566.9|11581.9|11566.9|11581.9|11566.9|11581.9|11566.9|0
1641321320000|2022-01-04 18:35:20|11580|11565|11576.6|11561.6|11580|11565|11576.6|11561.6|3
1641321330000|2022-01-04 18:35:30|11577.4|11562.4|11577.3|11562.3|11580.1|11565.1|11577.3|11562.3|14
1641321340000|2022-01-04 18:35:40|11577.1|11562.1|11577.1|11562.1|11577.1|11562.1|11577.1|11562.1|1
1641321350000|2022-01-04 18:35:50|11577.3|11562.3|11578.2|11563.2|11578.2|11563.2|11577.3|11562.3|0
1641321360000|2022-01-04 18:36:00|11579.1|11564.1|11576.1|11561.1|11579.1|11564.1|11576.1|11561.1|5
1641321370000|2022-01-04 18:36:10|11576.3|11561.3|11576.1|11561.1|11576.3|11561.3|11576.1|11561.1|2
1641321390000|2022-01-04 18:36:30|11576.3|11561.3|11572.6|11557.6|11576.3|11561.3|11572.6|11557.6|2
1641321400000|2022-01-04 18:36:40|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|2
1641321410000|2022-01-04 18:36:50|11570|11555|11571.1|11556.1|11571.1|11556.1|11570|11555|2
1641321420000|2022-01-04 18:37:00|11570.3|11555.3|11571|11556|11572.3|11557.3|11570.1|11555.1|5
1641321430000|2022-01-04 18:37:10|11570.3|11555.3|11573.1|11558.1|11573.1|11558.1|11570.3|11555.3|4
1641321440000|2022-01-04 18:37:20|11574.4|11559.4|11574.6|11559.6|11575.9|11560.9|11574.4|11559.4|1
1641321470000|2022-01-04 18:37:50|11573.2|11558.2|11573.1|11558.1|11573.2|11558.2|11571.8|11556.8|3
1641321480000|2022-01-04 18:38:00|||||||||1
1641321490000|2022-01-04 18:38:10|||||||||1
1641321520000|2022-01-04 18:38:40|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|11573.3|11558.3|0
1641321530000|2022-01-04 18:38:50|11571.3|11556.3|11573.2|11558.2|11573.2|11558.2|11570.8|11555.8|6
1641321540000|2022-01-04 18:39:00|11572.8|11557.8|11569.9|11554.9|11573.3|11558.3|11569.9|11554.9|2
1641321550000|2022-01-04 18:39:10|11567.1|11552.1|11568.3|11553.3|11568.6|11553.6|11567.1|11552.1|3
1641321570000|2022-01-04 18:39:30|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|1
1641321580000|2022-01-04 18:39:40|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|0
1641321590000|2022-01-04 18:39:50|11567.5|11552.5|11559.3|11544.3|11567.8|11552.8|11558|11543|7
1641321600000|2022-01-04 18:40:00|11558.7|11543.7|11558.5|11543.5|11559|11544|11558.5|11543.5|0
1641321610000|2022-01-04 18:40:10|11558.3|11543.3|11564.5|11549.5|11564.5|11549.5|11558.3|11543.3|9
1641321620000|2022-01-04 18:40:20|11564|11549|11564|11549|11564|11549|11564|11549|15
1641321630000|2022-01-04 18:40:30|11564.3|11549.3|11564.5|11549.5|11564.8|11549.8|11564.2|11549.2|5
1641321640000|2022-01-04 18:40:40|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|18
1641321650000|2022-01-04 18:40:50|11564.3|11549.3|11565.8|11550.8|11566|11551|11564.3|11549.3|8
1641321660000|2022-01-04 18:41:00|11566|11551|11567.1|11552.1|11568.1|11553.1|11566|11551|10
1641321670000|2022-01-04 18:41:10|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|0
1641321690000|2022-01-04 18:41:30|11566.6|11551.6|11566.3|11551.3|11566.6|11551.6|11566.3|11551.3|1
1641321700000|2022-01-04 18:41:40|11565.8|11550.8|11565.8|11550.8|11565.8|11550.8|11565.5|11550.5|2
1641321710000|2022-01-04 18:41:50|11567.9|11552.9|11567.3|11552.3|11568.9|11553.9|11567.3|11552.3|3
1641321720000|2022-01-04 18:42:00|11567.5|11552.5|11567.5|11552.5|11567.8|11552.8|11567.5|11552.5|0
1641321730000|2022-01-04 18:42:10|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|2
1641321740000|2022-01-04 18:42:20|||||||||3
1641321760000|2022-01-04 18:42:40|11568.1|11553.1|11567.5|11552.5|11568.4|11553.4|11567.5|11552.5|1
1641321770000|2022-01-04 18:42:50|11567.8|11552.8|11568.4|11553.4|11568.4|11553.4|11567.8|11552.8|0
1641321780000|2022-01-04 18:43:00|||||||||1
1641321800000|2022-01-04 18:43:20|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|1
1641321810000|2022-01-04 18:43:30|11569.1|11554.1|11579.4|11564.4|11579.4|11564.4|11569.1|11554.1|5
1641321830000|2022-01-04 18:43:50|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|1
1641321840000|2022-01-04 18:44:00|11567.4|11552.4|11562.7|11547.7|11567.4|11552.4|11562.7|11547.7|6
1641321850000|2022-01-04 18:44:10|11563|11548|11562.7|11547.7|11563|11548|11562.7|11547.7|1
1641321870000|2022-01-04 18:44:30|11563|11548|11560.7|11545.7|11563|11548|11560.7|11545.7|1
1641321880000|2022-01-04 18:44:40|11563.5|11548.5|11563.5|11548.5|11563.5|11548.5|11563.5|11548.5|2
1641321890000|2022-01-04 18:44:50|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|0
1641321900000|2022-01-04 18:45:00|11565.3|11550.3|11564.7|11549.7|11565.3|11550.3|11564.5|11549.5|1
1641321910000|2022-01-04 18:45:10|11563|11548|11563.8|11548.8|11563.8|11548.8|11563|11548|0
1641321920000|2022-01-04 18:45:20|11564|11549|11563.8|11548.8|11564|11549|11563.8|11548.8|0
1641321930000|2022-01-04 18:45:30|11563.5|11548.5|11563.5|11548.5|11563.5|11548.5|11563.5|11548.5|0
1641321940000|2022-01-04 18:45:40|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|0
1641321950000|2022-01-04 18:45:50|11563.5|11548.5|11563.8|11548.8|11563.8|11548.8|11563.5|11548.5|4
1641321960000|2022-01-04 18:46:00|11564.1|11549.1|11545.7|11530.7|11566.6|11551.6|11544.8|11529.8|7
1641321970000|2022-01-04 18:46:10|11545.9|11530.9|11548.3|11533.3|11548.3|11533.3|11539.3|11524.3|11
1641321980000|2022-01-04 18:46:20|11547.3|11532.3|11548|11533|11548|11533|11542.8|11527.8|3
1641322010000|2022-01-04 18:46:50|11547.8|11532.8|11550.3|11535.3|11551.1|11536.1|11547.8|11532.8|3
1641322020000|2022-01-04 18:47:00|11549.6|11534.6|11550.6|11535.6|11550.6|11535.6|11549.6|11534.6|2
1641322050000|2022-01-04 18:47:30|11550.3|11535.3|11551.8|11536.8|11552.6|11537.6|11550.2|11535.2|2
1641322060000|2022-01-04 18:47:40|11551.5|11536.5|11550.8|11535.8|11551.5|11536.5|11550.5|11535.5|2
1641322070000|2022-01-04 18:47:50|11551|11536|11550.8|11535.8|11551.3|11536.3|11550.8|11535.8|1
1641322080000|2022-01-04 18:48:00|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|11550.5|11535.5|0
1641322090000|2022-01-04 18:48:10|11550.1|11535.1|11547.1|11532.1|11550.1|11535.1|11547.1|11532.1|3
1641322100000|2022-01-04 18:48:20|11546.6|11531.6|11546.6|11531.6|11546.6|11531.6|11546.6|11531.6|0
1641322110000|2022-01-04 18:48:30|11547.4|11532.4|11548.1|11533.1|11548.1|11533.1|11547.4|11532.4|1
1641322120000|2022-01-04 18:48:40|11547.8|11532.8|11548.8|11533.8|11548.8|11533.8|11547.8|11532.8|0
1641322130000|2022-01-04 18:48:50|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|0
1641322140000|2022-01-04 18:49:00|11549.8|11534.8|11548|11533|11549.8|11534.8|11548|11533|2
1641322150000|2022-01-04 18:49:10|11546.5|11531.5|11541.5|11526.5|11546.5|11531.5|11541|11526|7
1641322170000|2022-01-04 18:49:30|11542.5|11527.5|11543.3|11528.3|11543.3|11528.3|11542.5|11527.5|25
1641322180000|2022-01-04 18:49:40|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|11541.8|11526.8|1
1641322190000|2022-01-04 18:49:50|11544.5|11529.5|11545.3|11530.3|11545.3|11530.3|11544.5|11529.5|0
1641322200000|2022-01-04 18:50:00|11544.8|11529.8|11546.3|11531.3|11546.5|11531.5|11544.8|11529.8|0
1641322210000|2022-01-04 18:50:10|11546.5|11531.5|11548.7|11533.7|11548.7|11533.7|11546.3|11531.3|2
1641322220000|2022-01-04 18:50:20|11549.6|11534.6|11549.4|11534.4|11549.6|11534.6|11549.4|11534.4|3
1641322230000|2022-01-04 18:50:30|11551|11536|11550.4|11535.4|11551|11536|11550.4|11535.4|1
1641322240000|2022-01-04 18:50:40|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|0
1641322250000|2022-01-04 18:50:50|11547.6|11532.6|11546.9|11531.9|11547.6|11532.6|11545.2|11530.2|7
1641322260000|2022-01-04 18:51:00|11547.1|11532.1|11548.4|11533.4|11548.5|11533.5|11546.6|11531.6|2
1641322270000|2022-01-04 18:51:10|11549|11534|11548.5|11533.5|11549|11534|11548.2|11533.2|1
1641322290000|2022-01-04 18:51:30|11547.7|11532.7|11547.2|11532.2|11547.7|11532.7|11547.1|11532.1|1
1641322300000|2022-01-04 18:51:40|11548.1|11533.1|11546.9|11531.9|11548.1|11533.1|11546.9|11531.9|0
1641322310000|2022-01-04 18:51:50|11547.2|11532.2|11551.2|11536.2|11551.2|11536.2|11547.2|11532.2|4
1641322320000|2022-01-04 18:52:00|11551.5|11536.5|11550.7|11535.7|11552.3|11537.3|11550.7|11535.7|4
1641322330000|2022-01-04 18:52:10|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|1
1641322340000|2022-01-04 18:52:20|11556.1|11541.1|11556.1|11541.1|11556.1|11541.1|11556.1|11541.1|3
1641322350000|2022-01-04 18:52:30|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|1
1641322360000|2022-01-04 18:52:40|11555.1|11540.1|11555.5|11540.5|11555.5|11540.5|11554.4|11539.4|2
1641322370000|2022-01-04 18:52:50|11556|11541|11558.8|11543.8|11558.8|11543.8|11556|11541|0
1641322380000|2022-01-04 18:53:00|11559.9|11544.9|11557.2|11542.2|11559.9|11544.9|11556.8|11541.8|4
1641322390000|2022-01-04 18:53:10|11557.6|11542.6|11557.5|11542.5|11557.6|11542.6|11557.5|11542.5|2
1641322400000|2022-01-04 18:53:20|11557|11542|11557|11542|11557|11542|11557|11542|3
1641322420000|2022-01-04 18:53:40|11556.4|11541.4|11556|11541|11556.4|11541.4|11556|11541|1
1641322430000|2022-01-04 18:53:50|11556.2|11541.2|11550.2|11535.2|11556.2|11541.2|11550.2|11535.2|11
1641322440000|2022-01-04 18:54:00|11547.1|11532.1|11546.4|11531.4|11547.1|11532.1|11542.1|11527.1|8
1641322450000|2022-01-04 18:54:10|11548.2|11533.2|11549.2|11534.2|11549.2|11534.2|11547.1|11532.1|1
1641322460000|2022-01-04 18:54:20|11545.1|11530.1|11545.6|11530.6|11548.3|11533.3|11545.1|11530.1|4
1641322470000|2022-01-04 18:54:30|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|0
1641322480000|2022-01-04 18:54:40|11551.3|11536.3|11550.5|11535.5|11552|11537|11550.5|11535.5|3
1641322490000|2022-01-04 18:54:50|11550.9|11535.9|11554.1|11539.1|11554.3|11539.3|11550.9|11535.9|2
1641322500000|2022-01-04 18:55:00|11555.1|11540.1|11555.1|11540.1|11555.4|11540.4|11555.1|11540.1|1
1641322510000|2022-01-04 18:55:10|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|2
1641322520000|2022-01-04 18:55:20|||||||||1
1641322530000|2022-01-04 18:55:30|||||||||1
1641322540000|2022-01-04 18:55:40|11556.2|11541.2|11555.9|11540.9|11557|11542|11555.9|11540.9|1
1641322550000|2022-01-04 18:55:50|11556.4|11541.4|11557|11542|11557|11542|11555.9|11540.9|0
1641322560000|2022-01-04 18:56:00|11556.4|11541.4|11557.3|11542.3|11557.7|11542.7|11556.4|11541.4|3
1641322570000|2022-01-04 18:56:10|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|0
1641322590000|2022-01-04 18:56:30|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|3
1641322600000|2022-01-04 18:56:40|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|1
1641322610000|2022-01-04 18:56:50|11559|11544|11561.3|11546.3|11561.7|11546.7|11559|11544|17
1641322620000|2022-01-04 18:57:00|11560.7|11545.7|11563.4|11548.4|11564.4|11549.4|11560.7|11545.7|2
1641322630000|2022-01-04 18:57:10|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|0
1641322640000|2022-01-04 18:57:20|11562.9|11547.9|11563.2|11548.2|11563.2|11548.2|11562.9|11547.9|3
1641322660000|2022-01-04 18:57:40|11562.9|11547.9|11562.9|11547.9|11563.2|11548.2|11562.4|11547.4|5
1641322670000|2022-01-04 18:57:50|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|11563.2|11548.2|0
1641322680000|2022-01-04 18:58:00|11562.7|11547.7|11562.2|11547.2|11562.7|11547.7|11562.2|11547.2|2
1641322690000|2022-01-04 18:58:10|11561.7|11546.7|11561|11546|11561.7|11546.7|11561|11546|3
1641322700000|2022-01-04 18:58:20|11560|11545|11564.1|11549.1|11564.1|11549.1|11560|11545|11
1641322710000|2022-01-04 18:58:30|11563.9|11548.9|11563.4|11548.4|11563.9|11548.9|11563.4|11548.4|0
1641322730000|2022-01-04 18:58:50|11562.7|11547.7|11563.6|11548.6|11563.6|11548.6|11562.4|11547.4|1
1641322740000|2022-01-04 18:59:00|11566.9|11551.9|11564.4|11549.4|11566.9|11551.9|11563.7|11548.7|5
1641322750000|2022-01-04 18:59:10|11563.7|11548.7|11564.4|11549.4|11564.4|11549.4|11563.7|11548.7|1
1641322760000|2022-01-04 18:59:20|11562.4|11547.4|11563.4|11548.4|11563.4|11548.4|11562.4|11547.4|1
1641322780000|2022-01-04 18:59:40|11562.9|11547.9|11562.9|11547.9|11562.9|11547.9|11562.9|11547.9|1
1641322790000|2022-01-04 18:59:50|11563.5|11548.5|11564.4|11549.4|11564.4|11549.4|11563.5|11548.5|1
1641322800000|2022-01-04 19:00:00|11564.2|11549.2|11565.9|11550.9|11565.9|11550.9|11564.2|11549.2|3
1641322810000|2022-01-04 19:00:10|11565.4|11550.4|11565.2|11550.2|11566.3|11551.3|11565.2|11550.2|4
1641322820000|2022-01-04 19:00:20|11564.9|11549.9|11564.9|11549.9|11564.9|11549.9|11564.9|11549.9|2
1641322840000|2022-01-04 19:00:40|11563.8|11548.8|11554.6|11539.6|11563.8|11548.8|11554.4|11539.4|2
1641322850000|2022-01-04 19:00:50|11554.8|11539.8|11555.1|11540.1|11555.4|11540.4|11554.4|11539.4|6
1641322860000|2022-01-04 19:01:00|11555.4|11540.4|11553.2|11538.2|11555.6|11540.6|11552.5|11537.5|4
1641322870000|2022-01-04 19:01:10|11552.7|11537.7|11553.4|11538.4|11553.4|11538.4|11552.7|11537.7|1
1641322880000|2022-01-04 19:01:20|11552.7|11537.7|11542.8|11527.8|11552.7|11537.7|11542.8|11527.8|8
1641322890000|2022-01-04 19:01:30|11540.7|11525.7|11546.4|11531.4|11546.4|11531.4|11540.7|11525.7|1
1641322900000|2022-01-04 19:01:40|11546.7|11531.7|11546.4|11531.4|11548.9|11533.9|11546.4|11531.4|1
1641322910000|2022-01-04 19:01:50|11547.9|11532.9|11549.6|11534.6|11549.6|11534.6|11547.9|11532.9|1
1641322920000|2022-01-04 19:02:00|11549.4|11534.4|11549.6|11534.6|11549.9|11534.9|11549.4|11534.4|2
1641322930000|2022-01-04 19:02:10|11549.4|11534.4|11538.5|11523.5|11549.4|11534.4|11538.5|11523.5|3
1641322940000|2022-01-04 19:02:20|11537.8|11522.8|11538.8|11523.8|11538.8|11523.8|11537|11522|7
1641322950000|2022-01-04 19:02:30|11539|11524|11531|11516|11539|11524|11531|11516|8
1641322960000|2022-01-04 19:02:40|11531.2|11516.2|11525.3|11510.3|11531.2|11516.2|11525.3|11510.3|7
1641322970000|2022-01-04 19:02:50|11525.6|11510.6|11525.3|11510.3|11526|11511|11525.3|11510.3|7
1641322980000|2022-01-04 19:03:00|11524.8|11509.8|11524.5|11509.5|11525.1|11510.1|11524.5|11509.5|12
1641322990000|2022-01-04 19:03:10|11524.3|11509.3|11528|11513|11528|11513|11524.3|11509.3|14
1641323000000|2022-01-04 19:03:20|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|1
1641323010000|2022-01-04 19:03:30|11529.6|11514.6|11528.8|11513.8|11529.6|11514.6|11527.5|11512.5|5
1641323020000|2022-01-04 19:03:40|11528.5|11513.5|11534.4|11519.4|11534.4|11519.4|11528.5|11513.5|9
1641323030000|2022-01-04 19:03:50|11535.4|11520.4|11536.1|11521.1|11541.6|11526.6|11533.9|11518.9|3
1641323040000|2022-01-04 19:04:00|11537|11522|11537.6|11522.6|11538.1|11523.1|11537|11522|1
1641323050000|2022-01-04 19:04:10|11537.4|11522.4|11537.4|11522.4|11537.4|11522.4|11537.4|11522.4|0
1641323060000|2022-01-04 19:04:20|11536.7|11521.7|11535.7|11520.7|11536.7|11521.7|11535.7|11520.7|3
1641323070000|2022-01-04 19:04:30|11536.2|11521.2|11534.2|11519.2|11536.2|11521.2|11534.2|11519.2|2
1641323080000|2022-01-04 19:04:40|11534.5|11519.5|11534.5|11519.5|11534.5|11519.5|11534.5|11519.5|0
1641323090000|2022-01-04 19:04:50|11535.8|11520.8|11539|11524|11541|11526|11535.8|11520.8|7
1641323100000|2022-01-04 19:05:00|11539.4|11524.4|11541.9|11526.9|11541.9|11526.9|11539.2|11524.2|4
1641323110000|2022-01-04 19:05:10|11542.4|11527.4|11544.6|11529.6|11544.9|11529.9|11541.7|11526.7|1
1641323120000|2022-01-04 19:05:20|11544.3|11529.3|11547.8|11532.8|11547.8|11532.8|11543.4|11528.4|4
1641323130000|2022-01-04 19:05:30|11547.6|11532.6|11551.2|11536.2|11551.2|11536.2|11545|11530|29
1641323140000|2022-01-04 19:05:40|11554.4|11539.4|11549.5|11534.5|11554.8|11539.8|11549.5|11534.5|2
1641323150000|2022-01-04 19:05:50|11550|11535|11549.7|11534.7|11550|11535|11549.7|11534.7|1
1641323160000|2022-01-04 19:06:00|11549.3|11534.3|11549.7|11534.7|11549.7|11534.7|11544.3|11529.3|6
1641323170000|2022-01-04 19:06:10|11547.4|11532.4|11546.1|11531.1|11549.5|11534.5|11545.6|11530.6|8
1641323180000|2022-01-04 19:06:20|11545.9|11530.9|11546.1|11531.1|11546.6|11531.6|11544.6|11529.6|7
1641323190000|2022-01-04 19:06:30|11546.6|11531.6|11546.3|11531.3|11547.3|11532.3|11545.4|11530.4|10
1641323200000|2022-01-04 19:06:40|11546.5|11531.5|11547|11532|11547|11532|11546.5|11531.5|1
1641323210000|2022-01-04 19:06:50|11548.7|11533.7|11558.9|11543.9|11558.9|11543.9|11548.3|11533.3|6
1641323220000|2022-01-04 19:07:00|11558.4|11543.4|11552.5|11537.5|11558.4|11543.4|11552.5|11537.5|8
1641323240000|2022-01-04 19:07:20|11551.9|11536.9|11555.4|11540.4|11555.4|11540.4|11551.9|11536.9|6
1641323250000|2022-01-04 19:07:30|11555.6|11540.6|11557.6|11542.6|11557.9|11542.9|11555.6|11540.6|6
1641323260000|2022-01-04 19:07:40|11557.9|11542.9|11539.8|11524.8|11558.6|11543.6|11539.8|11524.8|8
1641323270000|2022-01-04 19:07:50|11539.5|11524.5|11539.1|11524.1|11542.1|11527.1|11536.3|11521.3|7
1641323280000|2022-01-04 19:08:00|11539.5|11524.5|11542.9|11527.9|11542.9|11527.9|11538.1|11523.1|3
1641323290000|2022-01-04 19:08:10|11541.9|11526.9|11538.1|11523.1|11542.9|11527.9|11537.9|11522.9|4
1641323300000|2022-01-04 19:08:20|11538.4|11523.4|11537.9|11522.9|11538.4|11523.4|11537.9|11522.9|1
1641323310000|2022-01-04 19:08:30|11538.1|11523.1|11537.9|11522.9|11538.4|11523.4|11537.6|11522.6|1
1641323320000|2022-01-04 19:08:40|11533.8|11518.8|11531.6|11516.6|11533.8|11518.8|11531.6|11516.6|5
1641323330000|2022-01-04 19:08:50|11529|11514|11534.1|11519.1|11534.1|11519.1|11529|11514|7
1641323340000|2022-01-04 19:09:00|11533.9|11518.9|11532.3|11517.3|11533.9|11518.9|11531.8|11516.8|4
1641323350000|2022-01-04 19:09:10|11532.9|11517.9|11536.7|11521.7|11536.7|11521.7|11532.9|11517.9|9
1641323360000|2022-01-04 19:09:20|11535.5|11520.5|11535.4|11520.4|11539.1|11524.1|11535.2|11520.2|0
1641323370000|2022-01-04 19:09:30|11535.6|11520.6|11543.7|11528.7|11543.7|11528.7|11535.6|11520.6|4
1641323380000|2022-01-04 19:09:40|11544.5|11529.5|11551.4|11536.4|11551.4|11536.4|11544.5|11529.5|4
1641323390000|2022-01-04 19:09:50|11551.2|11536.2|11553.2|11538.2|11553.2|11538.2|11550.4|11535.4|1
1641323400000|2022-01-04 19:10:00|11548.2|11533.2|11550.6|11535.6|11551.2|11536.2|11548.2|11533.2|47
1641323410000|2022-01-04 19:10:10|11549.9|11534.9|11546.9|11531.9|11549.9|11534.9|11545.5|11530.5|1
1641323420000|2022-01-04 19:10:20|11546|11531|11545.7|11530.7|11549.7|11534.7|11545.4|11530.4|9
1641323430000|2022-01-04 19:10:30|11545.5|11530.5|11545|11530|11545.5|11530.5|11545|11530|1
1641323440000|2022-01-04 19:10:40|11545.2|11530.2|11545.5|11530.5|11545.5|11530.5|11545.2|11530.2|1
1641323450000|2022-01-04 19:10:50|11546|11531|11549|11534|11549|11534|11546|11531|4
1641323460000|2022-01-04 19:11:00|11548.8|11533.8|11548.9|11533.9|11550.6|11535.6|11548.8|11533.8|6
1641323470000|2022-01-04 19:11:10|11548|11533|11546.6|11531.6|11548|11533|11546.6|11531.6|2
1641323480000|2022-01-04 19:11:20|11546.4|11531.4|11538.4|11523.4|11546.7|11531.7|11538.4|11523.4|5
1641323490000|2022-01-04 19:11:30|11537.9|11522.9|11537.4|11522.4|11537.9|11522.9|11537.4|11522.4|9
1641323500000|2022-01-04 19:11:40|11537.6|11522.6|11537.6|11522.6|11537.6|11522.6|11537.6|11522.6|2
1641323520000|2022-01-04 19:12:00|11538.1|11523.1|11546.4|11531.4|11547.2|11532.2|11538.1|11523.1|15
1641323530000|2022-01-04 19:12:10|11546.9|11531.9|11545.9|11530.9|11546.9|11531.9|11545.9|11530.9|1
1641323540000|2022-01-04 19:12:20|11546.6|11531.6|11547.6|11532.6|11547.6|11532.6|11545.6|11530.6|2
1641323550000|2022-01-04 19:12:30|11547.1|11532.1|11537.6|11522.6|11547.1|11532.1|11537.6|11522.6|15
1641323560000|2022-01-04 19:12:40|11538.1|11523.1|11537.4|11522.4|11538.1|11523.1|11537.4|11522.4|16
1641323570000|2022-01-04 19:12:50|11537.6|11522.6|11532.6|11517.6|11537.6|11522.6|11532.6|11517.6|2
1641323580000|2022-01-04 19:13:00|11532.1|11517.1|11529.1|11514.1|11532.4|11517.4|11527.9|11512.9|4
1641323590000|2022-01-04 19:13:10|11528.9|11513.9|11530.6|11515.6|11531.1|11516.1|11528.7|11513.7|5
1641323600000|2022-01-04 19:13:20|11531.5|11516.5|11543.7|11528.7|11543.7|11528.7|11531.5|11516.5|5
1641323610000|2022-01-04 19:13:30|11545.2|11530.2|11541.3|11526.3|11545.2|11530.2|11528.3|11513.3|39
1641323620000|2022-01-04 19:13:40|11541.4|11526.4|11536.9|11521.9|11541.4|11526.4|11536.5|11521.5|17
1641323630000|2022-01-04 19:13:50|11537.4|11522.4|11524.7|11509.7|11538.4|11523.4|11522.5|11507.5|33
1641323640000|2022-01-04 19:14:00|11524.5|11509.5|11530.3|11515.3|11544.1|11529.1|11524.5|11509.5|96
1641323650000|2022-01-04 19:14:10|11529.5|11514.5|11524.5|11509.5|11530.6|11515.6|11520.6|11505.6|58
1641323660000|2022-01-04 19:14:20|11522.6|11507.6|11514.6|11499.6|11524.3|11509.3|11514.6|11499.6|64
1641323670000|2022-01-04 19:14:30|11514.4|11499.4|11520.8|11505.8|11520.8|11505.8|11510.1|11495.1|126
1641323680000|2022-01-04 19:14:40|11518.2|11503.2|11511.2|11496.2|11520|11505|11511.2|11496.2|100
1641323690000|2022-01-04 19:14:50|11511.7|11496.7|11513.5|11498.5|11518.8|11503.8|11511.5|11496.5|98
1641323700000|2022-01-04 19:15:00|11513.3|11498.3|11507.1|11492.1|11514.6|11499.6|11506.5|11491.5|23
1641323710000|2022-01-04 19:15:10|11507.6|11492.6|11512.6|11497.6|11513.5|11498.5|11507.3|11492.3|33
1641323720000|2022-01-04 19:15:20|11512.8|11497.8|11512.1|11497.1|11512.9|11497.9|11512.1|11497.1|22
1641323730000|2022-01-04 19:15:30|11511.8|11496.8|11511.4|11496.4|11511.9|11496.9|11510.8|11495.8|7
1641323740000|2022-01-04 19:15:40|11511.7|11496.7|11511.4|11496.4|11511.9|11496.9|11511.4|11496.4|22
1641323750000|2022-01-04 19:15:50|11511.1|11496.1|11512.9|11497.9|11513.2|11498.2|11511.1|11496.1|11
1641323770000|2022-01-04 19:16:10|11513.4|11498.4|11514.2|11499.2|11514.9|11499.9|11512.7|11497.7|12
1641323780000|2022-01-04 19:16:20|11515.4|11500.4|11517.6|11502.6|11517.6|11502.6|11515.2|11500.2|12
1641323790000|2022-01-04 19:16:30|11518.1|11503.1|11520.1|11505.1|11520.1|11505.1|11518.1|11503.1|5
1641323800000|2022-01-04 19:16:40|11520.6|11505.6|11525|11510|11525|11510|11519.6|11504.6|7
1641323820000|2022-01-04 19:17:00|11525.2|11510.2|11526.9|11511.9|11527.6|11512.6|11525.2|11510.2|5
1641323830000|2022-01-04 19:17:10|11528.4|11513.4|11528.3|11513.3|11529|11514|11528.3|11513.3|6
1641323840000|2022-01-04 19:17:20|11527|11512|11526.4|11511.4|11527|11512|11526.4|11511.4|5
1641323850000|2022-01-04 19:17:30|11525.6|11510.6|11516.7|11501.7|11525.6|11510.6|11508.8|11493.8|71
1641323860000|2022-01-04 19:17:40|11515.6|11500.6|11517.9|11502.9|11517.9|11502.9|11515.6|11500.6|4
1641323870000|2022-01-04 19:17:50|11519.5|11504.5|11518.6|11503.6|11519.7|11504.7|11518.6|11503.6|4
1641323880000|2022-01-04 19:18:00|11518.9|11503.9|11509.8|11494.8|11518.9|11503.9|11508.1|11487.5|20
1641323890000|2022-01-04 19:18:10|11509.7|11494.7|11509|11494|11509.7|11494.7|11509|11494|0
1641323900000|2022-01-04 19:18:20|11509.9|11494.9|11509|11494|11510|11495|11506.9|11491.9|10
1641323910000|2022-01-04 19:18:30|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|1
1641323930000|2022-01-04 19:18:50|11511.2|11496.2|11511.2|11496.2|11511.2|11496.2|11511.2|11496.2|1
1641323940000|2022-01-04 19:19:00|11511|11496|11512|11497|11512|11497|11511|11496|6
1641323950000|2022-01-04 19:19:10|11511.5|11496.5|11510.8|11495.8|11511.5|11496.5|11510.5|11495.5|0
1641323960000|2022-01-04 19:19:20|11510.1|11495.1|11509.5|11494.5|11510.1|11495.1|11509.5|11494.5|4
1641323970000|2022-01-04 19:19:30|11505.5|11490.5|11505.1|11490.1|11505.5|11490.5|11505.1|11490.1|0
1641323980000|2022-01-04 19:19:40|11507|11492|11507.2|11492.2|11507.2|11492.2|11506.6|11491.6|12
1641323990000|2022-01-04 19:19:50|11507.6|11492.6|11500|11485|11507.6|11492.6|11499.8|11484.8|10
1641348000000|2022-01-05 02:00:00|11506.7|11491.7|11483.4|11468.4|11511.8|11491.7|11483.4|11468.4|28
1641348010000|2022-01-05 02:00:10|11486.6|11471.6|11505.1|11467.6|11505.1|11471.6|11486.6|11466.8|2
1641348020000|2022-01-05 02:00:20|11504.3|11466.8|11504.3|11466.8|11504.3|11466.8|11504.3|11466.8|0
1641348060000|2022-01-05 02:01:00|11503.4|11465.9|11494.6|11469.6|11506.7|11486.4|11494.1|11465.6|2
1641348070000|2022-01-05 02:01:10|11489.1|11474.1|11490.3|11475.3|11493.8|11476.3|11489.1|11468.8|2
1641348080000|2022-01-05 02:01:20|11490|11475|11490.3|11475.3|11490.3|11475.3|11489.8|11474.8|0
1641348120000|2022-01-05 02:02:00|11491.3|11476.3|11487.3|11472.3|11491.3|11476.3|11487.3|11472.3|2
1641348130000|2022-01-05 02:02:10|11485.7|11470.7|11483.4|11468.4|11485.7|11470.7|11483.4|11468.4|4
1641348140000|2022-01-05 02:02:20|11483.7|11468.7|11483.7|11468.7|11483.7|11468.7|11483.7|11468.7|0
1641348150000|2022-01-05 02:02:30|11483.4|11468.4|11481.1|11466.1|11483.4|11468.4|11481.1|11466.1|1
1641348160000|2022-01-05 02:02:40|||||||||1
1641348170000|2022-01-05 02:02:50|||||||||1
1641348180000|2022-01-05 02:03:00|11481.9|11466.9|11486.3|11471.3|11486.3|11471.3|11481|11466|16
1641348190000|2022-01-05 02:03:10|11487.3|11472.3|11489|11474|11489|11474|11487.3|11472.3|1
1641348200000|2022-01-05 02:03:20|11488|11473|11490.5|11475.5|11490.5|11475.5|11487|11472|0
1641348210000|2022-01-05 02:03:30|11491.5|11476.5|11496.4|11481.4|11496.4|11481.4|11491.5|11476.5|4
1641348220000|2022-01-05 02:03:40|11496.6|11481.6|11496|11481|11497.7|11482.7|11496|11481|7
1641348230000|2022-01-05 02:03:50|11496.5|11481.5|11496.5|11481.5|11496.5|11481.5|11496.1|11481.1|2
1641348240000|2022-01-05 02:04:00|11491|11476|11492|11477|11492|11477|11491|11476|1
1641348250000|2022-01-05 02:04:10|11491.8|11476.8|11488.5|11473.5|11491.8|11476.8|11488.5|11473.5|0
1641348260000|2022-01-05 02:04:20|11488.8|11473.8|11488.3|11473.3|11489.3|11474.3|11488.3|11473.3|0
1641348270000|2022-01-05 02:04:30|11488.5|11473.5|11487.5|11472.5|11488.5|11473.5|11487|11472|3
1641348280000|2022-01-05 02:04:40|11486.5|11471.5|11481.5|11466.5|11486.5|11471.5|11480|11465|0
1641348290000|2022-01-05 02:04:50|11481|11466|11478.5|11463.5|11481.5|11466.5|11478.5|11463.5|1
1641348300000|2022-01-05 02:05:00|11480.5|11465.5|11481|11466|11481|11466|11480.5|11465.5|4
1641348310000|2022-01-05 02:05:10|11481.3|11466.3|11470|11445|11481.3|11466.3|11470|11445|17
1641348320000|2022-01-05 02:05:20|11465.5|11450.5|11470.3|11445.3|11470.3|11450.5|11465.5|11445.3|0
1641348340000|2022-01-05 02:05:40|11462.6|11447.6|11460.5|11445.5|11462.6|11447.6|11460.5|11445.5|0
1641348360000|2022-01-05 02:06:00|11460.8|11445.8|11458.7|11443.7|11460.8|11445.8|11458.7|11443.7|1
1641348370000|2022-01-05 02:06:10|11458.9|11443.9|11468|11443|11468|11443.9|11458.9|11442.7|1
1641348390000|2022-01-05 02:06:30|11468.2|11443.2|11468.7|11443.7|11468.7|11443.7|11468.2|11443.2|0
1641348400000|2022-01-05 02:06:40|11466.7|11441.7|11457.2|11442.2|11466.7|11442.2|11457.2|11441.7|0
1641348410000|2022-01-05 02:06:50|11455.4|11440.4|11455.2|11440.2|11457.9|11442.9|11455.2|11440.2|3
1641348420000|2022-01-05 02:07:00|11454.7|11439.7|11457.2|11442.2|11457.4|11442.4|11454.7|11439.7|1
1641348430000|2022-01-05 02:07:10|11465.7|11450.7|11460.8|11445.8|11465.7|11450.7|11460.8|11445.8|12
1641348440000|2022-01-05 02:07:20|11462.3|11447.3|11463.4|11448.4|11463.4|11448.4|11460.8|11445.8|2
1641348450000|2022-01-05 02:07:30|11462.8|11447.8|11461.5|11446.5|11462.8|11447.8|11460.8|11445.8|0
1641348460000|2022-01-05 02:07:40|11461.2|11446.2|11457|11442|11463.5|11446.2|11457|11438.5|1
1641348470000|2022-01-05 02:07:50|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|0
1641348500000|2022-01-05 02:08:20|11458.3|11443.3|11458.3|11443.3|11458.3|11443.3|11458.3|11443.3|0
1641348510000|2022-01-05 02:08:30|11456.6|11441.6|11451.3|11436.3|11456.6|11441.6|11451.3|11436.3|17
1641348530000|2022-01-05 02:08:50|11451.6|11436.6|11456.8|11441.8|11457.3|11442.3|11451.6|11436.6|2
1641348540000|2022-01-05 02:09:00|11459.2|11421.7|11459.2|11421.7|11459.2|11421.7|11459.2|11421.7|35
1641348550000|2022-01-05 02:09:10|11463.8|11426.3|11462.2|11424.7|11463.9|11426.4|11457.3|11419.8|26
1641348560000|2022-01-05 02:09:20|11462.7|11425.2|11462.7|11425.2|11463|11425.5|11462.7|11425.2|0
1641348580000|2022-01-05 02:09:40|11463|11425.5|11464.1|11426.6|11464.6|11427.1|11463|11425.5|0
1641348590000|2022-01-05 02:09:50|11464.6|11427.1|11456.3|11431.3|11464.6|11431.3|11456.3|11425.6|0
1641348600000|2022-01-05 02:10:00|11455.8|11430.8|11454.5|11429.5|11455.8|11430.8|11454.5|11429.5|0
1641348620000|2022-01-05 02:10:20|11448.5|11433.5|11448.5|11433.5|11448.5|11433.5|11448.5|11433.5|0
1641348630000|2022-01-05 02:10:30|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|0
1641348640000|2022-01-05 02:10:40|11449.1|11434.1|11448.8|11433.8|11449.1|11434.1|11448.8|11433.8|0
1641348650000|2022-01-05 02:10:50|11442.3|11427.3|11433.5|11418.5|11442.3|11427.3|11433|11418|25
1641348660000|2022-01-05 02:11:00|11459.2|11421.7|11462.6|11425.1|11462.6|11425.1|11458.8|11421.3|5
1641348670000|2022-01-05 02:11:10|11445.1|11430.1|11449|11424|11449|11430.1|11445.1|11424|0
1641348680000|2022-01-05 02:11:20|11447|11422|11445|11420|11447|11422|11445|11420|0
1641348690000|2022-01-05 02:11:30|11440.2|11425.2|11440.2|11425.2|11440.2|11425.2|11440.2|11425.2|0
1641348700000|2022-01-05 02:11:40|11442.5|11427.5|11460.5|11423|11460.5|11427.5|11442.5|11419|1
1641348710000|2022-01-05 02:11:50|11459.7|11422.2|11459.5|11422|11459.7|11422.2|11459.2|11421.7|0
1641348720000|2022-01-05 02:12:00|11459.7|11422.2|11461|11423.5|11461|11423.5|11459.7|11422.2|0
1641348740000|2022-01-05 02:12:20|11456.3|11431.3|11456.3|11431.3|11456.3|11431.3|11456.3|11431.3|0
1641348760000|2022-01-05 02:12:40|11456.5|11431.5|11456.5|11431.5|11456.5|11431.5|11456.5|11431.5|0
1641348780000|2022-01-05 02:13:00|11455.7|11430.7|11454.8|11429.8|11455.7|11430.7|11454.8|11429.8|0
1641348790000|2022-01-05 02:13:10|11454.5|11429.5|11449.5|11434.5|11454.5|11435.1|11449.5|11429.5|0
1641348810000|2022-01-05 02:13:30|11449.3|11434.3|11448.5|11433.5|11449.3|11434.3|11448.5|11433.5|0
1641348820000|2022-01-05 02:13:40|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|0
1641348830000|2022-01-05 02:13:50|11449.3|11434.3|11449.3|11434.3|11449.3|11434.3|11449.3|11434.3|0
1641348840000|2022-01-05 02:14:00|11447.8|11432.8|11447|11432|11447.8|11432.8|11447|11432|0
1641348850000|2022-01-05 02:14:10|11446.8|11431.8|11446.8|11431.8|11446.8|11431.8|11446.8|11431.8|0
1641348860000|2022-01-05 02:14:20|11448.8|11433.8|11446.8|11431.8|11448.8|11433.8|11446.8|11431.8|1
1641348880000|2022-01-05 02:14:40|11445.4|11430.4|11444.3|11429.3|11445.4|11430.4|11444.3|11429.3|6
1641348890000|2022-01-05 02:14:50|11443.8|11428.8|11438.2|11423.2|11443.8|11428.8|11438.2|11423.2|10
1641348900000|2022-01-05 02:15:00|11437.6|11422.6|11434.7|11419.7|11437.6|11422.6|11434.7|11419.7|4
1641348930000|2022-01-05 02:15:30|||||||||1
1641348960000|2022-01-05 02:16:00|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|0
1641348970000|2022-01-05 02:16:10|11436.2|11421.2|11435.9|11420.9|11436.2|11421.2|11435.9|11420.9|0
1641348980000|2022-01-05 02:16:20|11435.7|11420.7|11435.9|11420.9|11435.9|11420.9|11435.7|11420.7|0
1641348990000|2022-01-05 02:16:30|11435.7|11420.7|11435.7|11420.7|11435.7|11420.7|11435.7|11420.7|0
1641349000000|2022-01-05 02:16:40|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|0
1641349010000|2022-01-05 02:16:50|11435.1|11420.1|11434.4|11419.4|11435.1|11420.1|11434.4|11419.4|0
1641349020000|2022-01-05 02:17:00|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|0
1641349050000|2022-01-05 02:17:30|11434.4|11419.4|11434.4|11419.4|11434.4|11419.4|11434.4|11419.4|0
1641349060000|2022-01-05 02:17:40|11434.7|11419.7|11433.9|11418.9|11434.7|11419.7|11433.9|11418.9|0
1641349070000|2022-01-05 02:17:50|11433.2|11418.2|11433.2|11418.2|11433.2|11418.2|11433.2|11418.2|0
1641349080000|2022-01-05 02:18:00|11433.4|11418.4|11438.4|11423.4|11438.4|11423.4|11433.4|11418.4|5
1641349090000|2022-01-05 02:18:10|11438.7|11423.7|11438.7|11423.7|11438.7|11423.7|11438.7|11423.7|0
1641349100000|2022-01-05 02:18:20|11455|11417.5|11455|11417.5|11455|11417.5|11455|11417.5|1
1641349110000|2022-01-05 02:18:30|11454.4|11416.9|11455.5|11418|11455.5|11422.5|11447|11416.8|0
1641349120000|2022-01-05 02:18:40|11449.5|11424.5|11449.5|11424.5|11449.5|11424.5|11449.5|11424.5|0
1641349130000|2022-01-05 02:18:50|11448.5|11423.5|11447.5|11422.5|11448.5|11423.5|11447.5|11422.5|0
1641349160000|2022-01-05 02:19:20|11448|11423|11447|11422|11448|11423|11447|11422|0
1641349200000|2022-01-05 02:20:00|11447.5|11422.5|11447.5|11422.5|11447.5|11422.5|11447.5|11422.5|1
1641349230000|2022-01-05 02:20:30|11447|11422|11447|11422|11447|11422|11447|11422|0
1641349270000|2022-01-05 02:21:10|11448|11423|11448|11423|11448|11423|11448|11423|0
1641349290000|2022-01-05 02:21:30|11443.8|11428.8|11443.8|11428.8|11443.8|11428.8|11443.8|11428.8|0
1641349300000|2022-01-05 02:21:40|11445.4|11430.4|11445.4|11430.4|11445.4|11430.4|11445.4|11430.4|0
1641349310000|2022-01-05 02:21:50|11445.7|11430.7|11445.9|11430.9|11445.9|11430.9|11445.7|11430.7|0
1641349320000|2022-01-05 02:22:00|11445.4|11430.4|11446.1|11431.1|11446.1|11431.1|11445.4|11430.4|2
1641349330000|2022-01-05 02:22:10|11445.9|11430.9|11445.9|11430.9|11445.9|11430.9|11445.9|11430.9|0
1641349340000|2022-01-05 02:22:20|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|11446.2|11431.2|0
1641349370000|2022-01-05 02:22:50|11462.1|11424.6|11462.1|11424.6|11462.1|11424.6|11462.1|11424.6|1
1641349380000|2022-01-05 02:23:00|11461.9|11424.4|11464.9|11427.4|11464.9|11427.4|11461.9|11424.4|1
1641349390000|2022-01-05 02:23:10|11464.6|11427.1|11463.6|11426.1|11464.6|11427.1|11463.6|11426.1|0
1641349420000|2022-01-05 02:23:40|11464.6|11427.1|11464.6|11427.1|11464.9|11427.4|11464.6|11427.1|1
1641349430000|2022-01-05 02:23:50|11463.6|11426.1|11463.6|11426.1|11463.6|11426.1|11463.6|11426.1|0
1641349470000|2022-01-05 02:24:30|11461.4|11436.4|11461.9|11436.9|11461.9|11436.9|11461.4|11436.4|0
1641349480000|2022-01-05 02:24:40|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|0
1641349490000|2022-01-05 02:24:50|11455.6|11440.6|11460.1|11435.1|11460.1|11440.6|11455.6|11435.1|0
1641349500000|2022-01-05 02:25:00|11459.9|11434.9|11461.7|11436.7|11461.7|11441.1|11455.4|11434.9|0
1641349510000|2022-01-05 02:25:10|11462.1|11437.1|11462.4|11437.4|11462.4|11437.4|11462.1|11437.1|0
1641349600000|2022-01-05 02:26:40|11456.9|11441.9|11454.7|11439.7|11456.9|11441.9|11454.7|11439.7|0
1641349610000|2022-01-05 02:26:50|11454.2|11439.2|11453.7|11438.7|11454.2|11439.2|11453.4|11438.4|0
1641349620000|2022-01-05 02:27:00|11453.4|11438.4|11453.2|11438.2|11453.4|11438.4|11453.2|11438.2|0
1641349630000|2022-01-05 02:27:10|11452.7|11437.7|11452.9|11437.9|11452.9|11437.9|11452.7|11437.7|0
1641349640000|2022-01-05 02:27:20|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|1
1641349650000|2022-01-05 02:27:30|11454.4|11439.4|11455.2|11440.2|11455.2|11440.2|11454.4|11439.4|0
1641349660000|2022-01-05 02:27:40|11454.9|11439.9|11454.7|11439.7|11454.9|11439.9|11454.7|11439.7|0
1641349670000|2022-01-05 02:27:50|11454.4|11439.4|11454.2|11439.2|11454.4|11439.4|11454.2|11439.2|0
1641349680000|2022-01-05 02:28:00|11453.9|11438.9|11452.9|11437.9|11453.9|11438.9|11452.9|11437.9|0
1641349690000|2022-01-05 02:28:10|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|0
1641349700000|2022-01-05 02:28:20|11451.6|11436.6|11451.8|11436.8|11451.8|11436.8|11451.3|11436.3|1
1641349730000|2022-01-05 02:28:50|11451|11436|11450.6|11435.6|11451|11436|11450.6|11435.6|0
1641349740000|2022-01-05 02:29:00|11454.3|11439.3|11454.8|11439.8|11454.8|11439.8|11454.3|11439.3|0
1641349780000|2022-01-05 02:29:40|11454.6|11439.6|11454.3|11439.3|11454.6|11439.6|11454.3|11439.3|0
1641349790000|2022-01-05 02:29:50|11453.8|11438.8|11454.4|11439.4|11454.4|11439.4|11453.8|11438.8|0
1641349800000|2022-01-05 02:30:00|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|0
1641349810000|2022-01-05 02:30:10|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|0
1641349820000|2022-01-05 02:30:20|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|4
1641349850000|2022-01-05 02:30:50|11453.7|11438.7|11451.6|11436.6|11453.7|11438.7|11451.6|11436.6|0
1641349860000|2022-01-05 02:31:00|11451.4|11436.4|11451.1|11436.1|11451.4|11436.4|11451.1|11436.1|4
1641349880000|2022-01-05 02:31:20|11453.6|11438.6|11454.6|11439.6|11454.6|11439.6|11453.6|11438.6|0
1641349920000|2022-01-05 02:32:00|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|0
1641349930000|2022-01-05 02:32:10|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|1
1641349950000|2022-01-05 02:32:30|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|0
1641349960000|2022-01-05 02:32:40|11456.1|11441.1|11456.1|11441.1|11456.1|11441.1|11456.1|11441.1|0
1641349980000|2022-01-05 02:33:00|11456.4|11441.4|11456.4|11441.4|11456.4|11441.4|11456.4|11441.4|0
1641350010000|2022-01-05 02:33:30|11456.9|11441.9|11456.9|11441.9|11456.9|11441.9|11456.9|11441.9|0
1641350130000|2022-01-05 02:35:30|11456.2|11441.2|11456.2|11441.2|11456.2|11441.2|11456.2|11441.2|0
1641350220000|2022-01-05 02:37:00|11461.7|11436.7|11461.7|11436.7|11461.7|11436.7|11461.7|11436.7|0
1641350230000|2022-01-05 02:37:10|11462.4|11437.4|11462.4|11437.4|11462.4|11437.4|11462.4|11437.4|0
1641350240000|2022-01-05 02:37:20|11462.7|11437.7|11462.7|11437.7|11462.7|11437.7|11462.7|11437.7|0
1641350270000|2022-01-05 02:37:50|11463|11438|11463|11438|11463|11438|11463|11438|0
1641350310000|2022-01-05 02:38:30|11462.7|11437.7|11462.2|11437.2|11462.7|11437.7|11462.2|11437.2|0
1641350560000|2022-01-05 02:42:40|11462.7|11437.7|11462.7|11437.7|11462.7|11437.7|11462.7|11437.7|0
1641350680000|2022-01-05 02:44:40|11462.2|11437.2|11462.2|11437.2|11462.2|11437.2|11462.2|11437.2|0
1641350770000|2022-01-05 02:46:10|11458.7|11443.7|11459.5|11444.5|11459.5|11444.5|11458.7|11443.7|1
1641350780000|2022-01-05 02:46:20|11461.6|11446.6|11460.4|11445.4|11463.3|11448.3|11460.4|11445.4|0
1641350790000|2022-01-05 02:46:30|11461.8|11446.8|11462.5|11447.5|11462.5|11447.5|11461.8|11446.8|1
1641350830000|2022-01-05 02:47:10|11463.2|11448.2|11463.2|11448.2|11463.2|11448.2|11463.2|11448.2|0
1641350930000|2022-01-05 02:48:50|11462.4|11447.4|11460.8|11445.8|11462.4|11447.4|11460.8|11445.8|0
1641350960000|2022-01-05 02:49:20|11460|11445|11458.7|11443.7|11460|11445|11458.7|11443.7|5
1641350970000|2022-01-05 02:49:30|11457.8|11442.8|11457.5|11442.5|11457.8|11442.8|11457.5|11442.5|1
1641350980000|2022-01-05 02:49:40|11457.8|11442.8|11457.8|11442.8|11457.8|11442.8|11457.8|11442.8|0
1641351070000|2022-01-05 02:51:10|||||||||1
1641351090000|2022-01-05 02:51:30|11459.1|11444.1|11460|11445|11460|11445|11459.1|11444.1|0
1641351140000|2022-01-05 02:52:20|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|1
1641351160000|2022-01-05 02:52:40|11461.3|11446.3|11463.2|11448.2|11463.2|11448.2|11461.3|11446.3|0
1641351220000|2022-01-05 02:53:40|11474.7|11449.7|11474.7|11449.7|11474.7|11449.7|11474.7|11449.7|1
1641351240000|2022-01-05 02:54:00|11475.6|11450.6|11482.3|11444.8|11482.3|11450.6|11475.6|11444.8|0
1641351410000|2022-01-05 02:56:50|11483.1|11445.6|11483.1|11445.6|11483.1|11445.6|11483.1|11445.6|1
1641351900000|2022-01-05 03:05:00|11482.6|11445.1|11482.6|11445.1|11482.6|11445.1|11482.6|11445.1|0
1641351920000|2022-01-05 03:05:20|11477.6|11452.6|11477.6|11452.6|11477.6|11452.6|11477.6|11452.6|0
1641351930000|2022-01-05 03:05:30|11478.1|11453.1|11478.1|11453.1|11478.1|11453.1|11478.1|11453.1|0
1641352150000|2022-01-05 03:09:10|||||||||2
1641352400000|2022-01-05 03:13:20|11477.8|11452.8|11477.6|11452.6|11477.8|11452.8|11477.6|11452.6|0
1641352520000|2022-01-05 03:15:20|11482.6|11445.1|11482.6|11445.1|11482.6|11445.1|11482.6|11445.1|0
1641352870000|2022-01-05 03:21:10|11482.8|11445.3|11482.8|11445.3|11482.8|11445.3|11482.8|11445.3|0
1641352890000|2022-01-05 03:21:30|11483.1|11445.6|11483.1|11445.6|11483.1|11445.6|11483.1|11445.6|0
1641352900000|2022-01-05 03:21:40|11482.8|11445.3|11475.6|11450.6|11482.8|11450.6|11475.6|11445.1|0
1641353060000|2022-01-05 03:24:20|11475.1|11450.1|11475|11450|11475.1|11450.1|11475|11450|1
1641353070000|2022-01-05 03:24:30|11474.8|11449.8|11474.8|11449.8|11474.8|11449.8|11474.8|11449.8|0
1641353220000|2022-01-05 03:27:00|11474.6|11449.6|11474|11449|11474.6|11449.6|11474|11449|1
1641353230000|2022-01-05 03:27:10|11474.3|11449.3|11479.5|11442|11479.5|11449.3|11474.3|11441.9|1
1641353240000|2022-01-05 03:27:20|11479.2|11441.7|11479.4|11441.9|11479.4|11441.9|11479.2|11441.7|2
1641353330000|2022-01-05 03:28:50|11479.7|11442.2|11479.4|11441.9|11479.7|11442.2|11479.4|11441.9|1
1641354580000|2022-01-05 03:49:40|11479.3|11441.8|11479.3|11441.8|11479.3|11441.8|11479.3|11441.8|0
1641355140000|2022-01-05 03:59:00|11480|11442.5|11476.2|11451.2|11480|11451.2|11476.2|11442.5|0
1641355410000|2022-01-05 04:03:30|11474.6|11449.6|11474.3|11449.3|11474.6|11449.6|11474.3|11449.3|0
1641355420000|2022-01-05 04:03:40|11474.2|11459.2|11474.2|11459.2|11474.2|11459.2|11474.2|11459.2|0
1641355720000|2022-01-05 04:08:40|11480.7|11465.7|11498.8|11461.3|11498.8|11465.7|11480.7|11459.8|3
1641355750000|2022-01-05 04:09:10|11499.6|11462.1|11500.3|11462.8|11500.3|11462.8|11499.6|11462.1|0
1641356030000|2022-01-05 04:13:50|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|2
1641356060000|2022-01-05 04:14:20|||||||||1
1641356080000|2022-01-05 04:14:40|11503.4|11478.4|11509.7|11472.2|11509.7|11478.4|11503.4|11470.2|4
1641356100000|2022-01-05 04:15:00|11507.7|11470.2|11507.7|11470.2|11507.7|11470.2|11507.7|11470.2|0
1641356110000|2022-01-05 04:15:10|11506.2|11468.7|11506.2|11468.7|11506.2|11468.7|11506.2|11468.7|0
1641356140000|2022-01-05 04:15:40|11506.9|11469.4|11507.4|11469.9|11507.4|11469.9|11506.9|11469.4|0
1641356170000|2022-01-05 04:16:10|11498.2|11473.2|11498.2|11473.2|11498.2|11473.2|11498.2|11473.2|0
1641356280000|2022-01-05 04:18:00|11498.1|11473.1|11498.1|11473.1|11498.1|11473.1|11498.1|11473.1|0
1641357290000|2022-01-05 04:34:50|11500|11475|11500|11475|11500|11475|11500|11475|0
1641357740000|2022-01-05 04:42:20|11500.3|11475.3|11500.5|11475.5|11500.5|11475.5|11500.3|11475.3|0
1641358120000|2022-01-05 04:48:40|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1641358130000|2022-01-05 04:48:50|11500.5|11475.5|11500.5|11475.5|11500.5|11475.5|11500.5|11475.5|0
1641358140000|2022-01-05 04:49:00|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1641358150000|2022-01-05 04:49:10|11500.5|11475.5|11500.5|11475.5|11500.5|11475.5|11500.5|11475.5|0
1641358160000|2022-01-05 04:49:20|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1641358170000|2022-01-05 04:49:30|11500.5|11475.5|11500.5|11475.5|11500.5|11475.5|11500.5|11475.5|0
1641358180000|2022-01-05 04:49:40|11495.7|11480.7|11500.5|11475.5|11500.5|11480.7|11495.7|11475.5|0
1641358290000|2022-01-05 04:51:30|11494.5|11479.5|11494|11479|11494.5|11479.5|11494|11479|0
1641358430000|2022-01-05 04:53:50|11494.2|11479.2|11494.5|11479.5|11494.5|11479.5|11494.2|11479.2|0
1641358750000|2022-01-05 04:59:10|11497.7|11482.7|11503|11478|11503.9|11488.9|11497.7|11478|4
1641358760000|2022-01-05 04:59:20|11499.2|11484.2|11499.5|11474.5|11499.5|11484.2|11499.2|11474.5|3
1641358870000|2022-01-05 05:01:10|11499.4|11474.4|11499.4|11474.4|11499.4|11474.4|11499.4|11474.4|0
1641358900000|2022-01-05 05:01:40|11500.4|11475.4|11501.2|11476.2|11501.2|11476.2|11500.4|11475.4|1
1641358920000|2022-01-05 05:02:00|11500.9|11475.9|11500.9|11475.9|11500.9|11475.9|11500.9|11475.9|0
1641359000000|2022-01-05 05:03:20|11500.4|11475.4|11499.5|11474.5|11500.4|11479.4|11493.4|11474.5|0
1641359010000|2022-01-05 05:03:30|11500.4|11475.4|11500.4|11475.4|11500.4|11475.4|11500.4|11475.4|0
1641359100000|2022-01-05 05:05:00|11500.9|11475.9|11500.9|11475.9|11500.9|11475.9|11500.9|11475.9|0
1641359200000|2022-01-05 05:06:40|11500.7|11475.7|11500.7|11475.7|11500.7|11475.7|11500.7|11475.7|0
1641359220000|2022-01-05 05:07:00|11500.4|11475.4|11500.4|11475.4|11500.4|11475.4|11500.4|11475.4|0
1641359300000|2022-01-05 05:08:20|11500.2|11475.2|11499.9|11474.9|11500.2|11475.2|11499.9|11474.9|0
1641359380000|2022-01-05 05:09:40|11500.2|11475.2|11500.4|11475.4|11500.4|11475.4|11500.2|11475.2|0
1641359390000|2022-01-05 05:09:50|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1641359450000|2022-01-05 05:10:50|11496|11481|11496|11481|11496|11481|11496|11481|0
1641359470000|2022-01-05 05:11:10|11499|11484|11499|11484|11499|11484|11499|11484|0
1641359560000|2022-01-05 05:12:40|11496.6|11481.6|11496.6|11481.6|11496.6|11481.6|11496.6|11481.6|0
1641359580000|2022-01-05 05:13:00|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|0
1641359590000|2022-01-05 05:13:10|11495.9|11480.9|11501.2|11476.2|11501.2|11480.9|11495.9|11476.2|7
1641359710000|2022-01-05 05:15:10|11503.3|11465.8|11503.3|11465.8|11503.3|11465.8|11503.3|11465.8|3
1641359720000|2022-01-05 05:15:20|11503|11465.5|11502.8|11465.3|11503.8|11466.3|11502.8|11465.3|0
1641359730000|2022-01-05 05:15:30|11496|11471|11496|11471|11496|11471|11494.5|11469.5|0
1641359740000|2022-01-05 05:15:40|11495.5|11470.5|11496|11471|11496|11471|11495|11470|0
1641359830000|2022-01-05 05:17:10|11502.8|11465.3|11504.5|11467|11504.8|11467.3|11502.8|11465.3|0
1641359890000|2022-01-05 05:18:10|11504.8|11467.3|11504.8|11467.3|11504.8|11467.3|11504.8|11467.3|0
1641360010000|2022-01-05 05:20:10|11505|11467.5|11505|11467.5|11505|11467.5|11505|11467.5|0
1641360020000|2022-01-05 05:20:20|11504.8|11467.3|11504.8|11467.3|11504.8|11467.3|11504.8|11467.3|0
1641360120000|2022-01-05 05:22:00|11504.5|11467|11504.5|11467|11504.5|11467|11504.5|11467|0
1641360160000|2022-01-05 05:22:40|11496.7|11471.7|11494.2|11469.2|11496.7|11471.7|11494.2|11469.2|0
1641360170000|2022-01-05 05:22:50|11501.9|11476.9|11501|11476|11506|11491|11501|11476|16
1641360180000|2022-01-05 05:23:00|11504.5|11467|11504.5|11467|11504.5|11467|11504.5|11467|0
1641360320000|2022-01-05 05:25:20|11501.5|11476.5|11501.5|11476.5|11501.5|11476.5|11501.5|11476.5|0
1641360340000|2022-01-05 05:25:40|11496.8|11481.8|11497|11482|11497|11482|11496.8|11481.8|0
1641360430000|2022-01-05 05:27:10|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|0
1641360870000|2022-01-05 05:34:30|11497|11482|11497|11482|11497|11482|11497|11482|0
1641360880000|2022-01-05 05:34:40|11496.8|11481.8|11496.8|11481.8|11500.4|11485.4|11496.8|11481.8|0
1641360900000|2022-01-05 05:35:00|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|0
1641360910000|2022-01-05 05:35:10|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|0
1641360970000|2022-01-05 05:36:10|11497.3|11482.3|11497.3|11482.3|11497.3|11482.3|11497.3|11482.3|0
1641360990000|2022-01-05 05:36:30|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|0
1641361120000|2022-01-05 05:38:40|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|0
1641361130000|2022-01-05 05:38:50|11495.5|11480.5|11495.3|11480.3|11495.5|11480.5|11494.3|11479.3|0
1641361140000|2022-01-05 05:39:00|11494.7|11479.7|11494.3|11479.3|11495.3|11480.3|11494.3|11479.3|0
1641361290000|2022-01-05 05:41:30|11494.8|11479.8|11495.3|11480.3|11496.3|11481.3|11494.8|11479.8|0
1641361300000|2022-01-05 05:41:40|11496.3|11481.3|11495.8|11480.8|11496.3|11481.3|11495.8|11480.8|0
1641361510000|2022-01-05 05:45:10|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|0
1641361540000|2022-01-05 05:45:40|11496.5|11481.5|11495.8|11480.8|11499.8|11484.8|11495.8|11480.8|1
1641361550000|2022-01-05 05:45:50|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|0
1641361600000|2022-01-05 05:46:40|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|0
1641361620000|2022-01-05 05:47:00|11494.2|11479.2|11492.3|11477.3|11494.2|11479.2|11492.3|11477.3|0
1641361770000|2022-01-05 05:49:30|11500.8|11485.8|11500.8|11485.8|11500.8|11485.8|11500.8|11485.8|2
1641361780000|2022-01-05 05:49:40|11501.3|11486.3|11501.8|11486.8|11501.8|11486.8|11501.3|11486.3|0
1641361800000|2022-01-05 05:50:00|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|14
1641361810000|2022-01-05 05:50:10|11509|11494|11509|11494|11509|11494|11509|11494|5
1641361830000|2022-01-05 05:50:30|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|1
1641361840000|2022-01-05 05:50:40|11520|11505|11521.3|11506.3|11521.3|11506.3|11520|11505|3
1641361850000|2022-01-05 05:50:50|||||||||1
1641361870000|2022-01-05 05:51:10|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|0
1641361900000|2022-01-05 05:51:40|11521.3|11506.3|11521.3|11506.3|11521.3|11506.3|11521.3|11506.3|0
1641361930000|2022-01-05 05:52:10|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|0
1641361940000|2022-01-05 05:52:20|11521.4|11506.4|11523.3|11508.3|11523.6|11508.6|11521.4|11506.4|6
1641361950000|2022-01-05 05:52:30|11520.3|11505.3|11522.2|11497.2|11522.9|11505.3|11520.3|11497.2|2
1641361960000|2022-01-05 05:52:40|11522|11497|11522.4|11497.4|11522.4|11497.4|11522|11497|0
1641361970000|2022-01-05 05:52:50|11516.9|11501.9|11515.9|11500.9|11516.9|11501.9|11515.9|11500.9|0
1641362030000|2022-01-05 05:53:50|11518.1|11503.1|11519.9|11504.9|11519.9|11504.9|11518.1|11503.1|1
1641362040000|2022-01-05 05:54:00|11519.7|11504.7|11515.7|11500.7|11519.7|11504.7|11515.7|11500.7|11
1641362050000|2022-01-05 05:54:10|11517.3|11502.3|11519.2|11504.2|11519.2|11504.2|11517.3|11502.3|2
1641362060000|2022-01-05 05:54:20|11519.4|11504.4|11519.7|11504.7|11519.7|11504.7|11519.4|11504.4|2
1641362070000|2022-01-05 05:54:30|11520.2|11505.2|11521.5|11506.5|11521.5|11506.5|11520.2|11505.2|0
1641362110000|2022-01-05 05:55:10|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|0
1641362440000|2022-01-05 06:00:40|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|1
1641362520000|2022-01-05 06:02:00|||||||||2
1641362540000|2022-01-05 06:02:20|||||||||2
1641362550000|2022-01-05 06:02:30|||||||||3
1641362580000|2022-01-05 06:03:00|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|1
1641362590000|2022-01-05 06:03:10|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|2
1641362770000|2022-01-05 06:06:10|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|11521.7|11506.7|0
1641362920000|2022-01-05 06:08:40|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|11523.2|11508.2|0
1641362930000|2022-01-05 06:08:50|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|11522.7|11507.7|0
1641363120000|2022-01-05 06:12:00|11522.9|11507.9|11523.4|11508.4|11523.4|11508.4|11522.9|11507.9|0
1641363250000|2022-01-05 06:14:10|11524.6|11509.6|11532.5|11507.5|11532.5|11511.1|11524.6|11507.2|7
1641363370000|2022-01-05 06:16:10|11537.3|11512.3|11539|11524|11539|11524|11537.3|11512.3|2
1641363380000|2022-01-05 06:16:20|11538.8|11523.8|11544.4|11529.4|11544.4|11529.4|11538.6|11523.6|8
1641363390000|2022-01-05 06:16:30|11546|11531|11546|11531|11546|11531|11546|11531|0
1641363410000|2022-01-05 06:16:50|11547.1|11532.1|11548.1|11533.1|11548.1|11533.1|11547.1|11532.1|2
1641363430000|2022-01-05 06:17:10|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|1
1641363440000|2022-01-05 06:17:20|11548.1|11533.1|11549|11534|11549|11534|11548.1|11533.1|8
1641363450000|2022-01-05 06:17:30|11556.3|11541.3|11556.3|11541.3|11556.3|11541.3|11556.3|11541.3|3
1641363460000|2022-01-05 06:17:40|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|0
1641363480000|2022-01-05 06:18:00|11557.3|11542.3|11558|11543|11558|11543|11557.3|11542.3|0
1641363490000|2022-01-05 06:18:10|11567.9|11552.9|11568.3|11553.3|11568.3|11553.3|11567.9|11552.9|4
1641363500000|2022-01-05 06:18:20|||||||||2
1641363560000|2022-01-05 06:19:20|||||||||1
1641363580000|2022-01-05 06:19:40|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|0
1641363600000|2022-01-05 06:20:00|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|1
1641363700000|2022-01-05 06:21:40|11568.7|11553.7|11568.7|11553.7|11568.7|11553.7|11568.7|11553.7|0
1641363730000|2022-01-05 06:22:10|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|4
1641363810000|2022-01-05 06:23:30|||||||||4
1641364030000|2022-01-05 06:27:10|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|0
1641364060000|2022-01-05 06:27:40|11567.7|11542.7|11567.7|11542.7|11567.7|11542.7|11567.7|11542.7|1
1641364070000|2022-01-05 06:27:50|11562.2|11547.2|11561.7|11546.7|11562.2|11547.2|11561.2|11546.2|0
1641364080000|2022-01-05 06:28:00|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|0
1641364090000|2022-01-05 06:28:10|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|0
1641364170000|2022-01-05 06:29:30|11561.1|11546.1|11560.6|11545.6|11561.1|11546.1|11560.6|11545.6|1
1641364180000|2022-01-05 06:29:40|11561.1|11546.1|11560.9|11545.9|11561.1|11546.1|11560.6|11545.6|0
1641364210000|2022-01-05 06:30:10|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|0
1641364250000|2022-01-05 06:30:50|11561.6|11546.6|11562.9|11547.9|11562.9|11547.9|11561.6|11546.6|0
1641364260000|2022-01-05 06:31:00|11563.2|11548.2|11559.2|11544.2|11563.2|11548.2|11559.2|11544.2|4
1641364270000|2022-01-05 06:31:10|11558.4|11543.4|11555.8|11540.8|11558.4|11543.4|11555.8|11540.8|0
1641364280000|2022-01-05 06:31:20|11556.4|11541.4|11560.6|11545.6|11560.6|11545.6|11556.4|11541.4|1
1641364290000|2022-01-05 06:31:30|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|0
1641364310000|2022-01-05 06:31:50|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|0
1641364330000|2022-01-05 06:32:10|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|0
1641364340000|2022-01-05 06:32:20|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|0
1641364350000|2022-01-05 06:32:30|11561.7|11546.7|11561.7|11546.7|11561.7|11546.7|11561.7|11546.7|0
1641364390000|2022-01-05 06:33:10|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|1
1641364400000|2022-01-05 06:33:20|||||||||1
1641364430000|2022-01-05 06:33:50|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|0
1641364480000|2022-01-05 06:34:40|11560.9|11545.9|11560.7|11545.7|11560.9|11545.9|11560.7|11545.7|0
1641364490000|2022-01-05 06:34:50|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|0
1641364500000|2022-01-05 06:35:00|11560.9|11545.9|11556.6|11541.6|11560.9|11545.9|11556.6|11541.6|3
1641364510000|2022-01-05 06:35:10|11557.2|11542.2|11557.6|11542.6|11557.6|11542.6|11557.2|11542.2|0
1641364560000|2022-01-05 06:36:00|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|0
1641364610000|2022-01-05 06:36:50|11549.7|11534.7|11553.4|11515.9|11553.4|11534.7|11549.7|11515.9|2
1641364620000|2022-01-05 06:37:00|11551.4|11513.9|11551.4|11513.9|11551.4|11513.9|11551.4|11513.9|0
1641364630000|2022-01-05 06:37:10|11550.7|11513.2|11550.7|11513.2|11550.7|11513.2|11550.7|11513.2|0
1641364640000|2022-01-05 06:37:20|11549.7|11512.2|11538.9|11513.9|11549.7|11517.7|11538.9|11507.7|0
1641364650000|2022-01-05 06:37:30|11537.9|11512.9|11542.5|11517.5|11542.5|11522.2|11532.7|11512.9|0
1641364660000|2022-01-05 06:37:40|11537.2|11522.2|11542.5|11517.5|11542.5|11522.2|11537.2|11517.5|0
1641364670000|2022-01-05 06:37:50|11538.3|11523.3|11539.7|11524.7|11539.7|11524.7|11538.3|11523.3|0
1641364680000|2022-01-05 06:38:00|11539.4|11524.4|11539.2|11524.2|11539.4|11524.4|11538.9|11523.9|0
1641364710000|2022-01-05 06:38:30|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|0
1641364780000|2022-01-05 06:39:40|11540.9|11525.9|11540.7|11525.7|11541.5|11526.5|11539.9|11524.9|0
1641364800000|2022-01-05 06:40:00|11540.9|11525.9|11538.7|11523.7|11540.9|11525.9|11538.7|11523.7|1
1641364810000|2022-01-05 06:40:10|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|0
1641364820000|2022-01-05 06:40:20|11539.2|11514.2|11536.5|11521.5|11539.2|11521.5|11533.4|11514.2|0
1641364830000|2022-01-05 06:40:30|11537.2|11522.2|11531.9|11516.9|11537.2|11522.2|11531.9|11516.9|0
1641364850000|2022-01-05 06:40:50|11531.4|11516.4|11532.5|11517.5|11532.5|11517.5|11531|11516|0
1641364860000|2022-01-05 06:41:00|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|0
1641364880000|2022-01-05 06:41:20|11535.2|11520.2|11539.4|11524.4|11546.2|11525.4|11535.2|11520.2|1
1641364890000|2022-01-05 06:41:30|11538.6|11523.6|11537.1|11522.1|11538.6|11523.6|11537.1|11522.1|0
1641364900000|2022-01-05 06:41:40|11536.9|11521.9|11536.9|11521.9|11536.9|11521.9|11536.9|11521.9|0
1641364980000|2022-01-05 06:43:00|11537.9|11522.9|11538.4|11523.4|11538.4|11523.4|11537.9|11522.9|0
1641364990000|2022-01-05 06:43:10|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|0
1641365040000|2022-01-05 06:44:00|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|0
1641365060000|2022-01-05 06:44:20|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|1
1641365070000|2022-01-05 06:44:30|11529.9|11514.9|11534.4|11509.4|11534.4|11514.9|11529.9|11509.4|0
1641365090000|2022-01-05 06:44:50|11529.2|11514.2|11533.9|11518.9|11533.9|11518.9|11529.2|11514.2|0
1641365100000|2022-01-05 06:45:00|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|11534.2|11519.2|0
1641365110000|2022-01-05 06:45:10|11541.6|11516.6|11537.4|11522.4|11543|11522.7|11537.4|11516.6|0
1641365150000|2022-01-05 06:45:50|11541.6|11516.6|11541.6|11516.6|11541.6|11516.6|11541.6|11516.6|0
1641365160000|2022-01-05 06:46:00|11540.9|11515.9|11540.9|11515.9|11540.9|11515.9|11540.9|11515.9|0
1641365170000|2022-01-05 06:46:10|11539.2|11514.2|11538.9|11513.9|11539.2|11514.2|11538.9|11513.9|0
1641365200000|2022-01-05 06:46:40|11542.8|11505.3|11533.7|11508.7|11542.8|11508.7|11533.7|11505.3|0
1641365220000|2022-01-05 06:47:00|11533.4|11508.4|11533.2|11508.2|11533.4|11508.4|11533.2|11508.2|0
1641365260000|2022-01-05 06:47:40|11532.9|11507.9|11532.9|11507.9|11532.9|11507.9|11532.9|11507.9|0
1641365270000|2022-01-05 06:47:50|11532.5|11507.5|11532.5|11507.5|11532.5|11507.5|11532.5|11507.5|1
1641365290000|2022-01-05 06:48:10|11531.7|11506.7|11525.4|11510.4|11531.7|11510.7|11525.4|11506.4|0
1641365300000|2022-01-05 06:48:20|11525|11510|11531.4|11506.4|11532.4|11511.4|11525|11506.4|2
1641365310000|2022-01-05 06:48:30|11531.2|11506.2|11531.2|11506.2|11531.2|11506.2|11531.2|11506.2|0
1641365320000|2022-01-05 06:48:40|11530.9|11505.9|11530.9|11505.9|11530.9|11505.9|11530.9|11505.9|1
1641365330000|2022-01-05 06:48:50|11525.7|11510.7|11525.2|11510.2|11525.7|11510.7|11525.2|11510.2|0
1641365390000|2022-01-05 06:49:50|11527.9|11512.9|11528.9|11513.9|11528.9|11513.9|11527.9|11512.9|0
1641365400000|2022-01-05 06:50:00|11528.7|11513.7|11529.9|11514.9|11529.9|11514.9|11528.7|11513.7|0
1641365410000|2022-01-05 06:50:10|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|0
1641365420000|2022-01-05 06:50:20|11530.2|11515.2|11544.4|11519.4|11544.4|11519.4|11530.2|11515.2|1
1641365430000|2022-01-05 06:50:30|11544.2|11519.2|11544.2|11519.2|11544.2|11519.2|11544.2|11519.2|0
1641365500000|2022-01-05 06:51:40|11543.9|11518.9|11539.2|11524.2|11544.2|11524.2|11539.2|11518.7|2
1641365510000|2022-01-05 06:51:50|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|11540.7|11525.7|0
1641365550000|2022-01-05 06:52:30|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|0
1641365600000|2022-01-05 06:53:20|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|11540.2|11525.2|1
1641365610000|2022-01-05 06:53:30|11536.4|11521.4|11536.4|11521.4|11536.4|11521.4|11536.4|11521.4|0
1641365620000|2022-01-05 06:53:40|11533.2|11518.2|11533.2|11518.2|11533.2|11518.2|11533.2|11518.2|0
1641365630000|2022-01-05 06:53:50|11529.7|11514.7|11530.4|11515.4|11530.4|11515.4|11529.7|11514.7|0
1641365640000|2022-01-05 06:54:00|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|0
1641365650000|2022-01-05 06:54:10|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|0
1641365670000|2022-01-05 06:54:30|11533.7|11518.7|11533.7|11518.7|11533.7|11518.7|11533.7|11518.7|1
1641365680000|2022-01-05 06:54:40|11533.9|11518.9|11545.7|11520.7|11546.7|11522.6|11533.9|11518.9|2
1641365700000|2022-01-05 06:55:00|11538|11523|11536.2|11521.2|11538|11523|11536.2|11521.2|0
1641365720000|2022-01-05 06:55:20|11537.2|11522.2|11547.2|11522.2|11547.9|11522.9|11537.2|11521.4|5
1641365740000|2022-01-05 06:55:40|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|0
1641365760000|2022-01-05 06:56:00|11541.9|11504.4|11541.9|11504.4|11541.9|11504.4|11541.9|11504.4|0
1641365770000|2022-01-05 06:56:10|11542.1|11504.6|11543.1|11505.6|11543.1|11505.6|11542.1|11504.6|0
1641365780000|2022-01-05 06:56:20|||||||||10
1641365790000|2022-01-05 06:56:30|11542.9|11505.4|11544.4|11506.9|11544.4|11506.9|11542.9|11505.4|0
1641365810000|2022-01-05 06:56:50|11539.8|11514.8|11550.9|11513.4|11550.9|11516.2|11539.8|11513.4|2
1641365830000|2022-01-05 06:57:10|11552.9|11515.4|11555.7|11518.2|11555.7|11518.2|11552.9|11515.4|1
1641365850000|2022-01-05 06:57:30|11555.4|11517.9|11555.4|11517.9|11555.4|11517.9|11555.4|11517.9|0
1641365890000|2022-01-05 06:58:10|11554.1|11516.6|11552.9|11515.4|11554.1|11516.6|11552.9|11515.4|0
1641365900000|2022-01-05 06:58:20|11552.4|11514.9|11552.4|11514.9|11552.4|11514.9|11552.4|11514.9|1
1641365910000|2022-01-05 06:58:30|11557.1|11519.6|11551.7|11536.7|11557.1|11536.7|11551.2|11519.6|2
1641365980000|2022-01-05 06:59:40|11553.9|11538.9|11553.9|11538.9|11553.9|11538.9|11553.9|11538.9|0
1641365990000|2022-01-05 06:59:50|11555|11540|11569.7|11532.2|11569.7|11541.5|11554.2|11532.2|9
1641366000000|2022-01-05 07:00:00|11561.6|11546.6|11563.7|11548.7|11563.7|11548.7|11561.6|11546.6|0
1641366010000|2022-01-05 07:00:10|11563.5|11548.5|11563.7|11548.7|11563.8|11548.8|11563.5|11548.5|2
1641366050000|2022-01-05 07:00:50|||||||||1
1641366070000|2022-01-05 07:01:10|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|0
1641366090000|2022-01-05 07:01:30|11563.6|11548.6|11562.2|11547.2|11563.6|11548.6|11562.2|11547.2|1
1641366100000|2022-01-05 07:01:40|11552|11537|11552|11537|11552|11537|11552|11537|2
1641366120000|2022-01-05 07:02:00|11550.6|11535.6|11550.6|11535.6|11550.6|11535.6|11550.6|11535.6|0
1641366160000|2022-01-05 07:02:40|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|1
1641366180000|2022-01-05 07:03:00|11551.6|11536.6|11549.9|11534.9|11551.6|11536.6|11549.6|11534.6|2
1641366190000|2022-01-05 07:03:10|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|0
1641366210000|2022-01-05 07:03:30|11549.1|11534.1|11549.6|11534.6|11549.6|11534.6|11548.6|11533.6|11
1641366260000|2022-01-05 07:04:20|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|0
1641366300000|2022-01-05 07:05:00|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|0
1641366360000|2022-01-05 07:06:00|11548.1|11533.1|11547.8|11532.8|11548.1|11533.1|11547.8|11532.8|0
1641366370000|2022-01-05 07:06:10|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|0
1641366420000|2022-01-05 07:07:00|11547.3|11532.3|11547.1|11532.1|11547.3|11532.3|11547.1|11532.1|0
1641366450000|2022-01-05 07:07:30|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|0
1641366480000|2022-01-05 07:08:00|11548.7|11533.7|11547.5|11532.5|11548.7|11533.7|11547.5|11532.5|0
1641366490000|2022-01-05 07:08:10|11546.6|11531.6|11546.6|11531.6|11546.6|11531.6|11546.6|11531.6|0
1641366540000|2022-01-05 07:09:00|11545.6|11530.6|11547.1|11532.1|11547.6|11532.6|11545.6|11530.6|0
1641366550000|2022-01-05 07:09:10|11539.6|11524.6|11541.9|11526.9|11541.9|11526.9|11539.6|11524.6|3
1641366560000|2022-01-05 07:09:20|11542.7|11527.7|11543.4|11528.4|11543.4|11528.4|11542.7|11527.7|0
1641366580000|2022-01-05 07:09:40|11542.5|11505|11541.8|11504.3|11542.5|11505|11541.8|11504.3|1
1641366600000|2022-01-05 07:10:00|11542|11504.5|11541|11503.5|11542|11504.5|11541|11503.5|0
1641366610000|2022-01-05 07:10:10|11540.8|11503.3|11540.5|11503|11540.8|11503.3|11540.5|11503|0
1641366660000|2022-01-05 07:11:00|11539.7|11502.2|11531.2|11506.2|11539.7|11506.7|11531.2|11501.2|0
1641366670000|2022-01-05 07:11:10|11531|11506|11531|11506|11531|11506|11531|11506|0
1641366690000|2022-01-05 07:11:30|11538|11500.5|11538|11500.5|11538|11500.5|11538|11500.5|4
1641366700000|2022-01-05 07:11:40|11538.7|11501.2|11538.7|11501.2|11538.7|11501.2|11538.7|11501.2|0
1641366720000|2022-01-05 07:12:00|11531.5|11506.5|11532|11507|11532|11507|11531.5|11506.5|1
1641366750000|2022-01-05 07:12:30|11532.5|11507.5|11532.5|11507.5|11533|11508|11532.5|11507.5|0
1641366760000|2022-01-05 07:12:40|11531.7|11506.7|11531.5|11506.5|11531.7|11506.7|11531.5|11506.5|0
1641366780000|2022-01-05 07:13:00|11532.3|11507.3|11530.3|11505.3|11532.3|11507.3|11530.3|11505.3|0
1641366800000|2022-01-05 07:13:20|11519.9|11504.9|11524.4|11499.4|11524.4|11504.9|11519.9|11499.4|0
1641366810000|2022-01-05 07:13:30|11524.3|11499.3|11524.3|11499.3|11524.3|11499.3|11524.3|11499.3|0
1641366830000|2022-01-05 07:13:50|11524.4|11499.4|11519.1|11504.1|11524.4|11504.1|11519.1|11499.4|0
1641366840000|2022-01-05 07:14:00|11518.6|11503.6|11518.6|11503.6|11523.4|11503.6|11518.6|11498.4|0
1641366850000|2022-01-05 07:14:10|11518.3|11503.3|11521.7|11496.7|11522.1|11503.3|11518.3|11496.7|1
1641366870000|2022-01-05 07:14:30|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|0
1641366880000|2022-01-05 07:14:40|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|0
1641366900000|2022-01-05 07:15:00|11512.4|11497.4|11512.1|11497.1|11512.4|11497.4|11512.1|11497.1|0
1641366960000|2022-01-05 07:16:00|11511.3|11496.3|11511.3|11496.3|11519.3|11498.3|11511.3|11493.2|1
1641367010000|2022-01-05 07:16:50|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|1
1641367020000|2022-01-05 07:17:00|11511.1|11496.1|11510.9|11495.9|11512|11497|11510.3|11495.3|0
1641367060000|2022-01-05 07:17:40|11515.5|11500.5|11523.3|11508.3|11523.3|11508.3|11515.5|11500.5|1
1641367080000|2022-01-05 07:18:00|11524.2|11509.2|11531.9|11506.9|11532.3|11511|11524.2|11506.9|2
1641367090000|2022-01-05 07:18:10|11531.2|11516.2|11531.4|11516.4|11531.4|11516.4|11531.2|11516.2|0
1641367110000|2022-01-05 07:18:30|11531.2|11516.2|11543.8|11528.8|11543.8|11528.8|11531.2|11516.2|3
1641367120000|2022-01-05 07:18:40|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|0
1641367140000|2022-01-05 07:19:00|11547.3|11532.3|11554.9|11517.4|11554.9|11532.3|11547.3|11516.3|10
1641367150000|2022-01-05 07:19:10|11553.6|11516.1|11553|11515.5|11553.6|11516.1|11553|11515.5|0
1641367180000|2022-01-05 07:19:40|11552.3|11514.8|11537.1|11522.1|11552.3|11522.1|11537.1|11514.8|0
1641367190000|2022-01-05 07:19:50|11538.3|11513.3|11533.5|11518.5|11538.3|11518.5|11533.5|11513.3|0
1641367210000|2022-01-05 07:20:10|11548.3|11510.8|11548.3|11510.8|11548.3|11510.8|11548.3|11510.8|2
1641367320000|2022-01-05 07:22:00|11541.5|11516.5|11541.5|11516.5|11541.5|11516.5|11541.5|11516.5|0
1641367330000|2022-01-05 07:22:10|11540.8|11515.8|11540.8|11515.8|11540.8|11515.8|11540.8|11515.8|0
1641367350000|2022-01-05 07:22:30|11554.7|11539.7|11554.7|11539.7|11554.7|11539.7|11554.7|11539.7|17
1641367360000|2022-01-05 07:22:40|||||||||2
1641367370000|2022-01-05 07:22:50|||||||||2
1641367420000|2022-01-05 07:23:40|||||||||2
1641367430000|2022-01-05 07:23:50|||||||||4
1641367450000|2022-01-05 07:24:10|||||||||2
1641367460000|2022-01-05 07:24:20|||||||||2
1641367490000|2022-01-05 07:24:50|11557.9|11542.9|11555.9|11540.9|11557.9|11542.9|11555.9|11540.9|1
1641367550000|2022-01-05 07:25:50|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|2
1641367560000|2022-01-05 07:26:00|11554.4|11539.4|11554.9|11539.9|11554.9|11539.9|11554.4|11539.4|0
1641367590000|2022-01-05 07:26:30|11555.2|11540.2|11555.7|11540.7|11555.7|11540.7|11555.2|11540.2|0
1641367600000|2022-01-05 07:26:40|11555.9|11540.9|11553.4|11538.4|11555.9|11540.9|11552.9|11537.9|1
1641367610000|2022-01-05 07:26:50|11552.6|11537.6|11552.9|11537.9|11552.9|11537.9|11552.6|11537.6|0
1641367620000|2022-01-05 07:27:00|11553.2|11538.2|11554.4|11539.4|11554.4|11539.4|11553.2|11538.2|0
1641367630000|2022-01-05 07:27:10|11549.9|11534.9|11550.4|11535.4|11550.4|11535.4|11549.9|11534.9|0
1641367640000|2022-01-05 07:27:20|11553.9|11538.9|11553.9|11538.9|11553.9|11538.9|11553.9|11538.9|2
1641367650000|2022-01-05 07:27:30|||||||||4
1641367670000|2022-01-05 07:27:50|11555|11540|11555.9|11540.9|11555.9|11540.9|11555|11540|0
1641367680000|2022-01-05 07:28:00|11555.6|11540.6|11555.4|11540.4|11555.6|11540.6|11555.4|11540.4|0
1641367690000|2022-01-05 07:28:10|||||||||1
1641367710000|2022-01-05 07:28:30|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|0
1641367730000|2022-01-05 07:28:50|11553.2|11538.2|11553.7|11538.7|11553.7|11538.7|11553.2|11538.2|0
1641367740000|2022-01-05 07:29:00|11554.9|11539.9|11553.6|11538.6|11554.9|11539.9|11553.6|11538.6|0
1641367750000|2022-01-05 07:29:10|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|0
1641367790000|2022-01-05 07:29:50|11552.1|11537.1|11550.9|11535.9|11552.1|11537.1|11550.9|11535.9|0
1641367800000|2022-01-05 07:30:00|11550.1|11535.1|11549.2|11534.2|11550.1|11535.1|11549.2|11534.2|0
1641367810000|2022-01-05 07:30:10|11549.6|11534.6|11549.6|11534.6|11549.6|11534.6|11549.6|11534.6|0
1641367860000|2022-01-05 07:31:00|11550.4|11535.4|11549.4|11534.4|11550.4|11535.4|11549.4|11534.4|0
1641367920000|2022-01-05 07:32:00|11551.9|11536.9|11549.3|11534.3|11551.9|11536.9|11549.3|11534.3|0
1641367930000|2022-01-05 07:32:10|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|0
1641367980000|2022-01-05 07:33:00|11550.4|11535.4|11549.1|11534.1|11550.4|11535.4|11549.1|11534.1|0
1641367990000|2022-01-05 07:33:10|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1641368020000|2022-01-05 07:33:40|11546.5|11531.5|11546.6|11531.6|11546.6|11531.6|11545.7|11530.7|0
1641368040000|2022-01-05 07:34:00|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|0
1641368050000|2022-01-05 07:34:10|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|0
1641368100000|2022-01-05 07:35:00|11546.4|11531.4|11545.8|11530.8|11546.4|11531.4|11545.8|11530.8|0
1641368110000|2022-01-05 07:35:10|11544.9|11529.9|11544.7|11529.7|11544.9|11529.9|11544.7|11529.7|1
1641368150000|2022-01-05 07:35:50|11545.2|11530.2|11546.9|11531.9|11546.9|11531.9|11545.2|11530.2|0
1641368160000|2022-01-05 07:36:00|11547.6|11532.6|11546.8|11531.8|11547.6|11532.6|11546.8|11531.8|0
1641368170000|2022-01-05 07:36:10|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|0
1641368220000|2022-01-05 07:37:00|11544.8|11529.8|11541.1|11526.1|11544.8|11529.8|11540.8|11525.8|0
1641368280000|2022-01-05 07:38:00|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|0
1641368290000|2022-01-05 07:38:10|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|0
1641368320000|2022-01-05 07:38:40|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|0
1641368340000|2022-01-05 07:39:00|11540.1|11525.1|11541.5|11526.5|11541.5|11526.5|11539.3|11524.3|1
1641368350000|2022-01-05 07:39:10|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|0
1641368550000|2022-01-05 07:42:30|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1641368710000|2022-01-05 07:45:10|11553.3|11538.3|11553.1|11538.1|11553.3|11538.3|11553.1|11538.1|3
1641368730000|2022-01-05 07:45:30|11554.4|11539.4|11554.4|11539.4|11554.4|11539.4|11554.4|11539.4|0
1641368740000|2022-01-05 07:45:40|11555.6|11540.6|11553.1|11538.1|11555.6|11540.6|11553.1|11538.1|2
1641368780000|2022-01-05 07:46:20|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|0
1641368950000|2022-01-05 07:49:10|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|0
1641369050000|2022-01-05 07:50:50|11551.8|11536.8|11552.1|11537.1|11552.1|11537.1|11551.5|11536.5|0
1641369080000|2022-01-05 07:51:20|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|0
1641369110000|2022-01-05 07:51:50|11550.8|11535.8|11550.8|11535.8|11550.8|11535.8|11550.5|11535.5|0
1641369150000|2022-01-05 07:52:30|11551.3|11536.3|11550.3|11535.3|11551.3|11536.3|11550.3|11535.3|0
1641369210000|2022-01-05 07:53:30|11549.8|11534.8|11549.8|11534.8|11549.8|11534.8|11549.8|11534.8|0
1641369250000|2022-01-05 07:54:10|11552.4|11537.4|11555.1|11540.1|11555.8|11540.8|11552.4|11537.4|5
1641369270000|2022-01-05 07:54:30|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|0
1641369310000|2022-01-05 07:55:10|11555.6|11540.6|11555.8|11540.8|11555.8|11540.8|11555.6|11540.6|0
1641369420000|2022-01-05 07:57:00|11556.1|11541.1|11553|11538|11556.3|11541.3|11553|11538|2
1641369430000|2022-01-05 07:57:10|11552.3|11537.3|11552.3|11537.3|11552.3|11537.3|11552.3|11537.3|0
1641369460000|2022-01-05 07:57:40|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|0
1641369510000|2022-01-05 07:58:30|11550.8|11535.8|11549.3|11534.3|11550.8|11535.8|11549.3|11534.3|0
1641369530000|2022-01-05 07:58:50|11549|11534|11545.1|11530.1|11549|11534|11545.1|11530.1|0
1641369540000|2022-01-05 07:59:00|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|0
1641369560000|2022-01-05 07:59:20|11543.8|11528.8|11542.1|11527.1|11543.8|11528.8|11542.1|11527.1|1
1641369570000|2022-01-05 07:59:30|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|0
1641369600000|2022-01-05 08:00:00|||||||||1
1641369610000|2022-01-05 08:00:10|11542.6|11527.6|11542.8|11527.8|11542.8|11527.8|11542.6|11527.6|0
1641369630000|2022-01-05 08:00:30|11548.8|11533.8|11550.3|11535.3|11550.3|11535.3|11548.8|11533.8|1
1641369650000|2022-01-05 08:00:50|11551.7|11536.7|11553.3|11538.3|11553.3|11538.3|11551.7|11536.7|0
1641369660000|2022-01-05 08:01:00|11552|11537|11547.8|11532.8|11552|11537|11547.8|11532.8|0
1641369680000|2022-01-05 08:01:20|11546.8|11531.8|11550.6|11535.6|11550.6|11535.6|11544.3|11529.3|1
1641369690000|2022-01-05 08:01:30|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|0
1641369720000|2022-01-05 08:02:00|11542.8|11527.8|11538.3|11523.3|11542.8|11527.8|11537.6|11522.6|5
1641369750000|2022-01-05 08:02:30|11541|11516|11539.8|11514.8|11541|11516|11539.5|11514.5|0
1641369760000|2022-01-05 08:02:40|11540.5|11515.5|11536.3|11521.3|11540.5|11521.3|11536.3|11514.8|0
1641369770000|2022-01-05 08:02:50|11537.3|11522.3|11539.3|11524.3|11539.3|11524.3|11537.3|11522.3|0
1641369780000|2022-01-05 08:03:00|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|0
1641369880000|2022-01-05 08:04:40|11536.1|11521.1|11535.6|11520.6|11536.1|11521.1|11535.3|11520.3|1
1641369890000|2022-01-05 08:04:50|11535.3|11520.3|11534.9|11519.9|11535.3|11520.3|11534.6|11519.6|0
1641369900000|2022-01-05 08:05:00|11535.3|11520.3|11534.8|11519.8|11535.3|11520.3|11534.8|11519.8|0
1641369910000|2022-01-05 08:05:10|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|0
1641369950000|2022-01-05 08:05:50|11533.9|11518.9|11531.5|11516.5|11533.9|11518.9|11531.5|11516.5|0
1641369960000|2022-01-05 08:06:00|11530.8|11515.8|11530|11515|11530.8|11515.8|11530|11515|1
1641369970000|2022-01-05 08:06:10|11534.6|11519.6|11538.3|11523.3|11538.3|11523.3|11534.6|11519.6|2
1641370010000|2022-01-05 08:06:50|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|6
1641370020000|2022-01-05 08:07:00|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|0
1641370260000|2022-01-05 08:11:00|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|0
1641370290000|2022-01-05 08:11:30|11535.8|11520.8|11536|11521|11536.1|11521.1|11535.8|11520.8|0
1641370410000|2022-01-05 08:13:30|11535.8|11520.8|11535.8|11520.8|11535.8|11520.8|11535.8|11520.8|0
1641370420000|2022-01-05 08:13:40|11536|11521|11536|11521|11536|11521|11536|11521|1
1641370430000|2022-01-05 08:13:50|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|3
1641370440000|2022-01-05 08:14:00|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|0
1641370510000|2022-01-05 08:15:10|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|0
1641370550000|2022-01-05 08:15:50|11539.1|11524.1|11540.7|11525.7|11540.7|11525.7|11539.1|11524.1|0
1641370870000|2022-01-05 08:21:10|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|0
1641370890000|2022-01-05 08:21:30|11544.7|11519.7|11544.7|11519.7|11544.7|11519.7|11544.7|11519.7|0
1641370930000|2022-01-05 08:22:10|11550.5|11535.5|11550.7|11535.7|11550.7|11535.7|11550.5|11535.5|11
1641370950000|2022-01-05 08:22:30|11556.2|11541.2|11556.2|11541.2|11556.2|11541.2|11556.2|11541.2|6
1641370960000|2022-01-05 08:22:40|11555|11540|11553.2|11538.2|11555|11540|11553.2|11538.2|1
1641371000000|2022-01-05 08:23:20|11551.6|11536.6|11550.2|11535.2|11551.6|11536.6|11550.2|11535.2|0
1641371010000|2022-01-05 08:23:30|11549.9|11534.9|11549.9|11534.9|11549.9|11534.9|11549.9|11534.9|0
1641371060000|2022-01-05 08:24:20|11550.5|11535.5|11551.7|11536.7|11552.2|11537.2|11550.5|11535.5|0
1641371070000|2022-01-05 08:24:30|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|0
1641371080000|2022-01-05 08:24:40|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|0
1641371120000|2022-01-05 08:25:20|11552.7|11537.7|11553.2|11538.2|11553.2|11538.2|11552.7|11537.7|0
1641371190000|2022-01-05 08:26:30|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|0
1641371230000|2022-01-05 08:27:10|11552.4|11537.4|11551.4|11536.4|11552.4|11537.4|11551.4|11536.4|6
1641371250000|2022-01-05 08:27:30|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|2
1641371350000|2022-01-05 08:29:10|11553.4|11538.4|11556.4|11541.4|11556.4|11541.4|11553.4|11538.4|5
1641371400000|2022-01-05 08:30:00|11556.2|11541.2|11556.4|11541.4|11556.4|11541.4|11556.2|11541.2|7
1641371520000|2022-01-05 08:32:00|||||||||4
1641371550000|2022-01-05 08:32:30|11557.2|11542.2|11556.7|11541.7|11557.2|11542.2|11556.7|11541.7|3
1641371610000|2022-01-05 08:33:30|11556.2|11541.2|11556.2|11541.2|11556.2|11541.2|11556.2|11541.2|8
1641371620000|2022-01-05 08:33:40|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|11556.4|11541.4|0
1641371680000|2022-01-05 08:34:40|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|3
1641371690000|2022-01-05 08:34:50|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|1
1641371710000|2022-01-05 08:35:10|||||||||1
1641371770000|2022-01-05 08:36:10|11555.7|11540.7|11555.7|11540.7|11555.7|11540.7|11555.7|11540.7|1
1641371780000|2022-01-05 08:36:20|11555.9|11540.9|11551.9|11536.9|11555.9|11540.9|11551.9|11536.9|4
1641371790000|2022-01-05 08:36:30|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|0
1641371820000|2022-01-05 08:37:00|11551.9|11536.9|11553.2|11538.2|11553.2|11538.2|11551.9|11536.9|0
1641371830000|2022-01-05 08:37:10|11553.4|11538.4|11553.9|11538.9|11553.9|11538.9|11553.4|11538.4|0
1641372000000|2022-01-05 08:40:00|11554.4|11539.4|11555.9|11540.9|11555.9|11540.9|11554.4|11539.4|2
1641372010000|2022-01-05 08:40:10|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|11557.4|11542.4|0
1641372020000|2022-01-05 08:40:20|11557.7|11542.7|11555.2|11540.2|11557.9|11542.9|11555.2|11540.2|1
1641372030000|2022-01-05 08:40:30|11554.9|11539.9|11554.4|11539.4|11554.9|11539.9|11553.7|11538.7|0
1641372040000|2022-01-05 08:40:40|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|0
1641372060000|2022-01-05 08:41:00|11553.8|11538.8|11552.4|11537.4|11553.8|11538.8|11552.4|11537.4|0
1641372070000|2022-01-05 08:41:10|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|0
1641372090000|2022-01-05 08:41:30|11552.4|11537.4|11552.4|11537.4|11552.4|11537.4|11552.4|11537.4|0
1641372120000|2022-01-05 08:42:00|11551.9|11536.9|11551.9|11536.9|11551.9|11536.9|11551.9|11536.9|0
1641372140000|2022-01-05 08:42:20|11551.4|11536.4|11550.7|11535.7|11551.4|11536.4|11550.7|11535.7|1
1641372180000|2022-01-05 08:43:00|11550.4|11535.4|11550|11535|11550.4|11535.4|11550|11535|1
1641372240000|2022-01-05 08:44:00|11549.7|11534.7|11549.5|11534.5|11549.7|11534.7|11549.5|11534.5|1
1641372300000|2022-01-05 08:45:00|11549.2|11534.2|11549|11534|11549.2|11534.2|11549|11534|0
1641372310000|2022-01-05 08:45:10|||||||||1
1641372430000|2022-01-05 08:47:10|11548.7|11533.7|11548.5|11533.5|11548.7|11533.7|11548.5|11533.5|2
1641372550000|2022-01-05 08:49:10|11548.2|11533.2|11548.5|11533.5|11548.5|11533.5|11548.2|11533.2|2
1641372600000|2022-01-05 08:50:00|11548.2|11533.2|11548.5|11533.5|11548.5|11533.5|11548.2|11533.2|2
1641372630000|2022-01-05 08:50:30|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|2
1641372640000|2022-01-05 08:50:40|11551.2|11536.2|11549.4|11534.4|11551.2|11536.2|11549.4|11534.4|0
1641372780000|2022-01-05 08:53:00|11551.3|11536.3|11555.4|11540.4|11555.4|11540.4|11551.3|11536.3|1
1641372790000|2022-01-05 08:53:10|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|0
1641372800000|2022-01-05 08:53:20|11553.9|11538.9|11556.4|11541.4|11556.4|11541.4|11553.9|11538.9|0
1641372820000|2022-01-05 08:53:40|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|11556.9|11541.9|1
1641372860000|2022-01-05 08:54:20|11557.6|11542.6|11559.9|11544.9|11559.9|11544.9|11557.6|11542.6|1
1641372900000|2022-01-05 08:55:00|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|0
1641372930000|2022-01-05 08:55:30|11559.2|11544.2|11558.2|11543.2|11559.2|11544.2|11558.2|11543.2|0
1641372940000|2022-01-05 08:55:40|11558.7|11543.7|11559|11544|11559|11544|11558.5|11543.5|6
1641372960000|2022-01-05 08:56:00|11563.8|11548.8|11564|11549|11564|11549|11563.8|11548.8|3
1641373010000|2022-01-05 08:56:50|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|0
1641373020000|2022-01-05 08:57:00|11564.5|11549.5|11564.5|11549.5|11564.5|11549.5|11564.5|11549.5|0
1641373030000|2022-01-05 08:57:10|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|6
1641373050000|2022-01-05 08:57:30|11568.5|11553.5|11568.5|11553.5|11568.5|11553.5|11568.5|11553.5|0
1641373060000|2022-01-05 08:57:40|11568.3|11553.3|11567.8|11552.8|11568.3|11553.3|11567|11552|1
1641373120000|2022-01-05 08:58:40|11575.3|11560.3|11575.6|11560.6|11575.6|11560.6|11575.1|11560.1|1
1641373130000|2022-01-05 08:58:50|11576.1|11561.1|11576.6|11561.6|11576.6|11561.6|11576.1|11561.1|0
1641373150000|2022-01-05 08:59:10|11576.3|11561.3|11575.8|11560.8|11576.3|11561.3|11575.8|11560.8|0
1641373160000|2022-01-05 08:59:20|11575.1|11560.1|11575.1|11560.1|11575.1|11560.1|11575.1|11560.1|0
1641373180000|2022-01-05 08:59:40|11575.3|11560.3|11575.8|11560.8|11575.8|11560.8|11575.3|11560.3|0
1641373190000|2022-01-05 08:59:50|11576.8|11561.8|11580.3|11565.3|11580.3|11565.3|11576.8|11561.8|9
1641373200000|2022-01-05 09:00:00|11580.1|11565.1|11580.1|11565.1|11580.1|11565.1|11580.1|11565.1|0
1641373220000|2022-01-05 09:00:20|||||||||1
1641373230000|2022-01-05 09:00:30|11580.9|11565.9|11581.1|11566.1|11581.1|11566.1|11580.9|11565.9|1
1641373240000|2022-01-05 09:00:40|11581.6|11566.6|11582.8|11567.8|11582.8|11567.8|11581.6|11566.6|1
1641373250000|2022-01-05 09:00:50|||||||||2
1641373260000|2022-01-05 09:01:00|||||||||1
1641373270000|2022-01-05 09:01:10|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|0
1641373280000|2022-01-05 09:01:20|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|0
1641373290000|2022-01-05 09:01:30|11583.5|11568.5|11586.1|11571.1|11586.1|11571.1|11583.5|11568.5|5
1641373300000|2022-01-05 09:01:40|11585.7|11570.7|11584.1|11569.1|11585.7|11570.7|11583.6|11568.6|1
1641373320000|2022-01-05 09:02:00|11583.8|11568.8|11583.3|11568.3|11583.8|11568.8|11583.3|11568.3|0
1641373340000|2022-01-05 09:02:20|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|0
1641373380000|2022-01-05 09:03:00|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|0
1641373440000|2022-01-05 09:04:00|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|0
1641373470000|2022-01-05 09:04:30|11578.8|11563.8|11578.3|11563.3|11578.8|11563.8|11578.3|11563.3|3
1641373480000|2022-01-05 09:04:40|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|0
1641373500000|2022-01-05 09:05:00|11579.4|11564.4|11580|11565|11580.3|11565.3|11579.4|11564.4|0
1641373510000|2022-01-05 09:05:10|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|0
1641373520000|2022-01-05 09:05:20|11580.3|11565.3|11580.8|11565.8|11580.8|11565.8|11580.3|11565.3|0
1641373560000|2022-01-05 09:06:00|11579.8|11564.8|11579.3|11564.3|11579.8|11564.8|11579.3|11564.3|0
1641373570000|2022-01-05 09:06:10|||||||||1
1641373620000|2022-01-05 09:07:00|11579.8|11564.8|11579.5|11564.5|11580.3|11565.3|11579.5|11564.5|2
1641373630000|2022-01-05 09:07:10|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|0
1641373670000|2022-01-05 09:07:50|11580.7|11565.7|11581.7|11566.7|11581.7|11566.7|11580.7|11565.7|2
1641373690000|2022-01-05 09:08:10|||||||||2
1641373700000|2022-01-05 09:08:20|11583.2|11568.2|11580.3|11565.3|11583.2|11568.2|11577|11562|6
1641373710000|2022-01-05 09:08:30|11580|11565|11579.5|11564.5|11580|11565|11579.5|11564.5|1
1641373730000|2022-01-05 09:08:50|11581.5|11566.5|11582|11567|11582|11567|11581.5|11566.5|0
1641373740000|2022-01-05 09:09:00|11582.5|11567.5|11581.2|11566.2|11582.5|11567.5|11580.7|11565.7|0
1641373760000|2022-01-05 09:09:20|11582.6|11567.6|11585.3|11570.3|11585.3|11570.3|11582.6|11567.6|1
1641373770000|2022-01-05 09:09:30|11585|11570|11585|11570|11585|11570|11585|11570|2
1641373780000|2022-01-05 09:09:40|||||||||2
1641373790000|2022-01-05 09:09:50|11588|11573|11585.5|11570.5|11588|11573|11585.5|11570.5|4
1641373800000|2022-01-05 09:10:00|11586.5|11571.5|11590|11575|11590|11575|11586.5|11571.5|0
1641373820000|2022-01-05 09:10:20|11590.3|11575.3|11591.6|11576.6|11591.6|11576.6|11590.3|11575.3|2
1641373830000|2022-01-05 09:10:30|11591.8|11576.8|11592.1|11577.1|11592.1|11577.1|11591.8|11576.8|1
1641373840000|2022-01-05 09:10:40|11589.1|11574.1|11589.1|11574.1|11589.1|11574.1|11588.8|11573.8|2
1641373880000|2022-01-05 09:11:20|11589.8|11574.8|11589.1|11574.1|11589.8|11574.8|11589.1|11574.1|1
1641373890000|2022-01-05 09:11:30|11591.6|11576.6|11588.8|11573.8|11591.6|11576.6|11588.8|11573.8|1
1641373920000|2022-01-05 09:12:00|11589.1|11574.1|11590.1|11575.1|11590.1|11575.1|11589.1|11574.1|3
1641373930000|2022-01-05 09:12:10|11589.8|11574.8|11590.1|11575.1|11590.1|11575.1|11589.8|11574.8|0
1641373940000|2022-01-05 09:12:20|11591.2|11576.2|11598.2|11583.2|11598.2|11583.2|11591.1|11576.1|23
1641373950000|2022-01-05 09:12:30|11604.9|11589.9|11603.9|11588.9|11604.9|11589.9|11603.9|11588.9|8
1641373960000|2022-01-05 09:12:40|11602.5|11587.5|11602.5|11587.5|11602.5|11587.5|11602.5|11587.5|0
1641373970000|2022-01-05 09:12:50|11604|11589|11604|11589|11604|11589|11604|11589|0
1641373990000|2022-01-05 09:13:10|11604.7|11589.7|11605|11590|11605|11590|11604.7|11589.7|0
1641374000000|2022-01-05 09:13:20|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|1
1641374020000|2022-01-05 09:13:40|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|0
1641374030000|2022-01-05 09:13:50|11606.2|11591.2|11606.2|11591.2|11606.7|11591.7|11606.2|11591.2|0
1641374050000|2022-01-05 09:14:10|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|1
1641374060000|2022-01-05 09:14:20|11606.4|11591.4|11606.2|11591.2|11606.4|11591.4|11606.2|11591.2|1
1641374070000|2022-01-05 09:14:30|11606.4|11591.4|11607.7|11592.7|11607.7|11592.7|11606.4|11591.4|6
1641374080000|2022-01-05 09:14:40|11611.5|11596.5|11612.2|11597.2|11612.2|11597.2|11611.5|11596.5|1
1641374100000|2022-01-05 09:15:00|11611.9|11596.9|11611.5|11596.5|11611.9|11596.9|11611.5|11596.5|0
1641374110000|2022-01-05 09:15:10|11611.2|11596.2|11611|11596|11611.2|11596.2|11611|11596|1
1641374140000|2022-01-05 09:15:40|11611.5|11596.5|11611.5|11596.5|11611.5|11596.5|11611.5|11596.5|0
1641374200000|2022-01-05 09:16:40|11614.2|11599.2|11612.5|11597.5|11614.2|11599.2|11612.5|11597.5|1
1641374210000|2022-01-05 09:16:50|11612.7|11597.7|11613|11598|11613|11598|11612.7|11597.7|0
1641374220000|2022-01-05 09:17:00|11612.3|11597.3|11611.7|11596.7|11612.3|11597.3|11611.7|11596.7|2
1641374230000|2022-01-05 09:17:10|11611.5|11596.5|11608.2|11593.2|11611.5|11596.5|11608|11593|2
1641374240000|2022-01-05 09:17:20|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|0
1641374260000|2022-01-05 09:17:40|11609.2|11594.2|11609.5|11594.5|11609.5|11594.5|11609.2|11594.2|0
1641374290000|2022-01-05 09:18:10|11609.2|11594.2|11597.9|11582.9|11609.2|11594.2|11597.6|11582.6|9
1641374350000|2022-01-05 09:19:10|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|0
1641374380000|2022-01-05 09:19:40|11597.1|11582.1|11596.2|11581.2|11597.1|11582.1|11596.2|11581.2|0
1641374480000|2022-01-05 09:21:20|11595.6|11580.6|11596.4|11581.4|11596.4|11581.4|11595.2|11580.2|2
1641374510000|2022-01-05 09:21:50|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|2
1641374520000|2022-01-05 09:22:00|11595.2|11580.2|11597.4|11582.4|11600.4|11585.4|11595.2|11580.2|6
1641374530000|2022-01-05 09:22:10|11598.1|11583.1|11597.9|11582.9|11598.1|11583.1|11597.6|11582.6|1
1641374540000|2022-01-05 09:22:20|11601.9|11586.9|11601.9|11586.9|11601.9|11586.9|11601.9|11586.9|1
1641374550000|2022-01-05 09:22:30|||||||||1
1641374560000|2022-01-05 09:22:40|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|0
1641374580000|2022-01-05 09:23:00|||||||||1
1641374590000|2022-01-05 09:23:10|11604.9|11589.9|11609.7|11594.7|11609.7|11594.7|11604.9|11589.9|10
1641374600000|2022-01-05 09:23:20|11611|11596|11611.7|11596.7|11611.9|11596.9|11611|11596|1
1641374620000|2022-01-05 09:23:40|11611.9|11596.9|11611.7|11596.7|11611.9|11596.9|11611.7|11596.7|0
1641374630000|2022-01-05 09:23:50|11613.4|11598.4|11612.5|11597.5|11613.7|11598.7|11612.5|11597.5|11
1641374640000|2022-01-05 09:24:00|11613|11598|11614|11599|11614|11599|11613|11598|5
1641374650000|2022-01-05 09:24:10|11614.2|11599.2|11614.5|11599.5|11614.7|11599.7|11614.2|11599.2|0
1641374660000|2022-01-05 09:24:20|11613.8|11598.8|11614.9|11599.9|11614.9|11599.9|11613.8|11598.8|14
1641374670000|2022-01-05 09:24:30|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|1
1641374690000|2022-01-05 09:24:50|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|1
1641374700000|2022-01-05 09:25:00|11615|11600|11616.1|11601.1|11618.4|11603.4|11615|11600|7
1641374710000|2022-01-05 09:25:10|11616.6|11601.6|11616.6|11601.6|11616.6|11601.6|11616.6|11601.6|0
1641374740000|2022-01-05 09:25:40|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|0
1641374760000|2022-01-05 09:26:00|11615.8|11600.8|11611.3|11596.3|11615.8|11600.8|11611.3|11596.3|6
1641374770000|2022-01-05 09:26:10|11611|11596|11611|11596|11611|11596|11611|11596|0
1641374790000|2022-01-05 09:26:30|11611.3|11596.3|11611.3|11596.3|11611.3|11596.3|11611.3|11596.3|0
1641374830000|2022-01-05 09:27:10|11612|11597|11612.2|11597.2|11612.4|11597.4|11612|11597|1
1641374850000|2022-01-05 09:27:30|11612.4|11597.4|11614.6|11599.6|11614.6|11599.6|11612.4|11597.4|1
1641374860000|2022-01-05 09:27:40|11615.3|11600.3|11615.3|11600.3|11615.3|11600.3|11615.3|11600.3|0
1641374870000|2022-01-05 09:27:50|11617.8|11602.8|11617.8|11602.8|11617.8|11602.8|11617.8|11602.8|0
1641374880000|2022-01-05 09:28:00|11617|11602|11616.3|11601.3|11617|11602|11616.3|11601.3|7
1641374910000|2022-01-05 09:28:30|11616.8|11601.8|11616.8|11601.8|11616.8|11601.8|11616.8|11601.8|0
1641374920000|2022-01-05 09:28:40|11616.3|11601.3|11615.5|11600.5|11616.3|11601.3|11615.3|11600.3|0
1641374940000|2022-01-05 09:29:00|11615.3|11600.3|11615.3|11600.3|11615.3|11600.3|11615.3|11600.3|0
1641375100000|2022-01-05 09:31:40|11613.8|11598.8|11609.3|11594.3|11613.8|11598.8|11609.1|11594.1|1
1641375120000|2022-01-05 09:32:00|11609.6|11594.6|11609.8|11594.8|11609.8|11594.8|11609.6|11594.6|0
1641375130000|2022-01-05 09:32:10|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|5
1641375150000|2022-01-05 09:32:30|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|0
1641375160000|2022-01-05 09:32:40|11617.9|11602.9|11617.3|11602.3|11617.9|11602.9|11617.3|11602.3|7
1641375170000|2022-01-05 09:32:50|11616.8|11601.8|11615.9|11600.9|11616.8|11601.8|11615.9|11600.9|0
1641375190000|2022-01-05 09:33:10|11616.3|11601.3|11616.3|11601.3|11616.3|11601.3|11616.3|11601.3|0
1641375220000|2022-01-05 09:33:40|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|0
1641375240000|2022-01-05 09:34:00|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|0
1641375250000|2022-01-05 09:34:10|11623.5|11608.5|11623.7|11608.7|11623.7|11608.7|11623.5|11608.5|2
1641375270000|2022-01-05 09:34:30|11626.7|11611.7|11627.8|11612.8|11627.8|11612.8|11626.7|11611.7|41
1641375300000|2022-01-05 09:35:00|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|0
1641375310000|2022-01-05 09:35:10|11628.3|11613.3|11628.3|11613.3|11628.3|11613.3|11628.3|11613.3|0
1641375330000|2022-01-05 09:35:30|11628.1|11613.1|11629.1|11614.1|11629.1|11614.1|11628.1|11613.1|0
1641375360000|2022-01-05 09:36:00|11626.7|11611.7|11622.3|11607.3|11626.7|11611.7|11622.3|11607.3|4
1641375370000|2022-01-05 09:36:10|11623.1|11608.1|11623.5|11608.5|11623.8|11608.8|11623.1|11608.1|0
1641375390000|2022-01-05 09:36:30|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|0
1641375420000|2022-01-05 09:37:00|11622.8|11607.8|11619.3|11604.3|11623.3|11608.3|11619.3|11604.3|1
1641375430000|2022-01-05 09:37:10|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|0
1641375450000|2022-01-05 09:37:30|11618.5|11603.5|11618.3|11603.3|11618.5|11603.5|11618.3|11603.3|0
1641375460000|2022-01-05 09:37:40|||||||||1
1641375540000|2022-01-05 09:39:00|11616.4|11601.4|11614.3|11599.3|11616.4|11601.4|11614.3|11599.3|4
1641375550000|2022-01-05 09:39:10|11614.6|11599.6|11614.8|11599.8|11614.8|11599.8|11614.6|11599.6|0
1641375600000|2022-01-05 09:40:00|11615.1|11600.1|11615.9|11600.9|11615.9|11600.9|11615.1|11600.1|0
1641375610000|2022-01-05 09:40:10|11616.3|11601.3|11616.3|11601.3|11616.3|11601.3|11616.3|11601.3|0
1641375720000|2022-01-05 09:42:00|11616.6|11601.6|11615.8|11600.8|11617.4|11602.4|11613.8|11598.8|2
1641375730000|2022-01-05 09:42:10|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|0
1641375760000|2022-01-05 09:42:40|11616.5|11601.5|11617.3|11602.3|11617.3|11602.3|11616.5|11601.5|1
1641375780000|2022-01-05 09:43:00|11618.3|11603.3|11620.8|11605.8|11620.8|11605.8|11618.3|11603.3|0
1641375880000|2022-01-05 09:44:40|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|0
1641375900000|2022-01-05 09:45:00|11621.8|11606.8|11621.8|11606.8|11621.8|11606.8|11621.8|11606.8|0
1641375910000|2022-01-05 09:45:10|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|0
1641375960000|2022-01-05 09:46:00|11621.6|11606.6|11624.8|11609.8|11624.8|11609.8|11619.3|11604.3|1
1641375970000|2022-01-05 09:46:10|11625.6|11610.6|11625.1|11610.1|11626.3|11611.3|11625.1|11610.1|0
1641375990000|2022-01-05 09:46:30|11624.6|11609.6|11624.8|11609.8|11624.8|11609.8|11624.6|11609.6|0
1641376000000|2022-01-05 09:46:40|11625.1|11610.1|11625.1|11610.1|11625.1|11610.1|11625.1|11610.1|0
1641376020000|2022-01-05 09:47:00|11624.8|11609.8|11624.6|11609.6|11624.8|11609.8|11624.6|11609.6|0
1641376040000|2022-01-05 09:47:20|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|1
1641376090000|2022-01-05 09:48:10|11627.2|11602.2|11627.2|11602.2|11627.2|11602.2|11627.2|11602.2|2
1641376110000|2022-01-05 09:48:30|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|0
1641376120000|2022-01-05 09:48:40|11626|11611|11626|11611|11626|11611|11626|11611|0
1641376200000|2022-01-05 09:50:00|11626.1|11611.1|11620.2|11605.2|11626.1|11611.1|11620.2|11605.2|16
1641376210000|2022-01-05 09:50:10|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|0
1641376240000|2022-01-05 09:50:40|11619.5|11604.5|11619.5|11604.5|11619.5|11604.5|11619.5|11604.5|0
1641376310000|2022-01-05 09:51:50|11620.6|11605.6|11621.3|11606.3|11621.3|11606.3|11620.6|11605.6|0
1641376360000|2022-01-05 09:52:40|11626.3|11611.3|11626.6|11611.6|11626.6|11611.6|11626.3|11611.3|9
1641376370000|2022-01-05 09:52:50|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|0
1641376390000|2022-01-05 09:53:10|11627.4|11612.4|11627.1|11612.1|11627.4|11612.4|11627.1|11612.1|0
1641376400000|2022-01-05 09:53:20|11626.4|11611.4|11626.4|11611.4|11626.4|11611.4|11626.4|11611.4|1
1641376410000|2022-01-05 09:53:30|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|0
1641376430000|2022-01-05 09:53:50|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|0
1641376470000|2022-01-05 09:54:30|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|0
1641376480000|2022-01-05 09:54:40|11626.9|11611.9|11623.2|11608.2|11626.9|11611.9|11623.2|11608.2|0
1641376540000|2022-01-05 09:55:40|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|0
1641376570000|2022-01-05 09:56:10|11624|11609|11624|11609|11624|11609|11624|11609|0
1641376620000|2022-01-05 09:57:00|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|0
1641376630000|2022-01-05 09:57:10|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|0
1641376650000|2022-01-05 09:57:30|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|0
1641376670000|2022-01-05 09:57:50|11622.6|11607.6|11625.1|11610.1|11625.1|11610.1|11622.3|11607.3|4
1641376680000|2022-01-05 09:58:00|11624.6|11609.6|11623.7|11608.7|11624.7|11609.7|11623.7|11608.7|0
1641376810000|2022-01-05 10:00:10|11625|11610|11626.4|11611.4|11626.4|11611.4|11625|11610|0
1641376830000|2022-01-05 10:00:30|11625.9|11610.9|11624.2|11609.2|11625.9|11610.9|11624.2|11609.2|1
1641376900000|2022-01-05 10:01:40|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|0
1641376910000|2022-01-05 10:01:50|11623.4|11608.4|11622.9|11607.9|11623.4|11608.4|11622.9|11607.9|2
1641376920000|2022-01-05 10:02:00|11622.6|11607.6|11622.1|11607.1|11622.6|11607.6|11622.1|11607.1|0
1641376950000|2022-01-05 10:02:30|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|0
1641377010000|2022-01-05 10:03:30|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|11622.1|11607.1|0
1641377020000|2022-01-05 10:03:40|11622.8|11607.8|11622.8|11607.8|11622.8|11607.8|11622.8|11607.8|0
1641377040000|2022-01-05 10:04:00|11623|11608|11623|11608|11623|11608|11623|11608|0
1641377050000|2022-01-05 10:04:10|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|0
1641377060000|2022-01-05 10:04:20|11622.2|11607.2|11622.2|11607.2|11622.2|11607.2|11622.2|11607.2|1
1641377070000|2022-01-05 10:04:30|11622|11607|11609.3|11594.3|11622|11607|11609.3|11594.3|3
1641377110000|2022-01-05 10:05:10|11610|11595|11610|11595|11610|11595|11610|11595|0
1641377120000|2022-01-05 10:05:20|11609.2|11594.2|11608|11593|11609.2|11594.2|11608|11593|0
1641377130000|2022-01-05 10:05:30|11599.5|11584.5|11599.6|11584.6|11599.6|11584.6|11599.5|11584.5|2
1641377140000|2022-01-05 10:05:40|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|0
1641377150000|2022-01-05 10:05:50|11598.5|11583.5|11589.8|11574.8|11598.5|11583.5|11589.8|11574.8|0
1641377160000|2022-01-05 10:06:00|11590.8|11575.8|11589.7|11574.7|11590.8|11575.8|11589.3|11574.3|0
1641377230000|2022-01-05 10:07:10|11590|11575|11590|11575|11590|11575|11589.2|11574.2|2
1641377340000|2022-01-05 10:09:00|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|0
1641377410000|2022-01-05 10:10:10|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|1
1641377420000|2022-01-05 10:10:20|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|0
1641377430000|2022-01-05 10:10:30|11585.5|11570.5|11585.5|11570.5|11585.5|11570.5|11585.5|11570.5|0
1641377440000|2022-01-05 10:10:40|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|11582.8|11567.8|0
1641377450000|2022-01-05 10:10:50|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|0
1641377460000|2022-01-05 10:11:00|11580|11565|11580.3|11565.3|11580.3|11565.3|11580|11565|0
1641377480000|2022-01-05 10:11:20|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|0
1641377490000|2022-01-05 10:11:30|11577.8|11552.8|11578.6|11553.6|11578.8|11553.8|11577.8|11552.8|1
1641377510000|2022-01-05 10:11:50|11573.8|11558.8|11573.2|11558.2|11574.3|11559.3|11573.2|11558.2|1
1641377520000|2022-01-05 10:12:00|11572|11557|11571.5|11556.5|11572|11557|11571.5|11556.5|1
1641377530000|2022-01-05 10:12:10|11571.3|11556.3|11571.3|11556.3|11571.3|11556.3|11571.3|11556.3|0
1641377540000|2022-01-05 10:12:20|11571.8|11556.8|11571.8|11556.8|11571.8|11556.8|11571.8|11556.8|0
1641377550000|2022-01-05 10:12:30|11573.5|11558.5|11571.2|11556.2|11573.5|11558.5|11571.2|11556.2|1
1641377560000|2022-01-05 10:12:40|11570.8|11555.8|11567.8|11552.8|11570.8|11555.8|11567.8|11552.8|1
1641377580000|2022-01-05 10:13:00|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|0
1641377590000|2022-01-05 10:13:10|11565.7|11550.7|11563.4|11548.4|11566|11551|11563.4|11548.4|7
1641377600000|2022-01-05 10:13:20|11562.6|11547.6|11589|11551.5|11589.3|11551.8|11561.1|11544.2|6
1641377610000|2022-01-05 10:13:30|11589.3|11551.8|11589.5|11552|11589.5|11552|11589.3|11551.8|0
1641377620000|2022-01-05 10:13:40|11589|11551.5|11578.7|11553.7|11589|11554.5|11578.7|11547.5|0
1641377630000|2022-01-05 10:13:50|11571.6|11556.6|11569.5|11554.5|11571.6|11556.6|11569.5|11554.5|1
1641377680000|2022-01-05 10:14:40|11569|11554|11566.9|11551.9|11569|11554|11566.9|11551.9|1
1641377700000|2022-01-05 10:15:00|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|0
1641377740000|2022-01-05 10:15:40|11567.2|11552.2|11566.7|11551.7|11567.2|11552.2|11566.7|11551.7|0
1641377850000|2022-01-05 10:17:30|11566.2|11551.2|11565.4|11550.4|11566.2|11551.2|11565.4|11550.4|1
1641377860000|2022-01-05 10:17:40|11565.7|11550.7|11559.7|11544.7|11565.9|11550.9|11559.7|11544.7|0
1641377880000|2022-01-05 10:18:00|11555.9|11540.9|11555.7|11540.7|11556.2|11541.2|11555.4|11540.4|0
1641377890000|2022-01-05 10:18:10|11555.2|11540.2|11555.9|11540.9|11556.4|11541.4|11555.2|11540.2|0
1641377900000|2022-01-05 10:18:20|11556.4|11541.4|11553.9|11538.9|11556.4|11541.4|11553.7|11538.7|0
1641377910000|2022-01-05 10:18:30|11554.2|11539.2|11552.4|11537.4|11554.2|11539.2|11551.9|11536.9|1
1641377920000|2022-01-05 10:18:40|11552.2|11537.2|11552.2|11537.2|11552.7|11537.7|11551.9|11536.9|0
1641377930000|2022-01-05 10:18:50|11551.9|11536.9|11551.7|11536.7|11552.4|11537.4|11551.2|11536.2|0
1641377950000|2022-01-05 10:19:10|11551.5|11536.5|11561|11546|11561.5|11546.5|11551.5|11536.5|4
1641377960000|2022-01-05 10:19:20|11560.5|11545.5|11562.2|11547.2|11563.8|11548.8|11560.5|11545.5|10
1641377970000|2022-01-05 10:19:30|11560.5|11545.5|11562.8|11547.8|11562.8|11547.8|11560.5|11545.5|0
1641377980000|2022-01-05 10:19:40|11563.8|11548.8|11566.3|11551.3|11566.3|11551.3|11563.8|11548.8|1
1641377990000|2022-01-05 10:19:50|11568.3|11553.3|11567.8|11552.8|11568.3|11553.3|11567.8|11552.8|0
1641378080000|2022-01-05 10:21:20|||||||||2
1641378100000|2022-01-05 10:21:40|11568|11553|11569.6|11554.6|11569.6|11554.6|11568|11553|1
1641378110000|2022-01-05 10:21:50|11570.6|11555.6|11570.3|11555.3|11570.6|11555.6|11570.3|11555.3|0
1641378120000|2022-01-05 10:22:00|11570.6|11555.6|11571.8|11556.8|11571.8|11556.8|11570.6|11555.6|2
1641378130000|2022-01-05 10:22:10|11573.3|11558.3|11573|11558|11573.3|11558.3|11573|11558|0
1641378220000|2022-01-05 10:23:40|11573.3|11558.3|11574.3|11559.3|11574.3|11559.3|11573.3|11558.3|0
1641378240000|2022-01-05 10:24:00|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|0
1641378270000|2022-01-05 10:24:30|11580.5|11565.5|11580.5|11565.5|11580.5|11565.5|11580.2|11565.2|8
1641378280000|2022-01-05 10:24:40|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|11580|11565|0
1641378310000|2022-01-05 10:25:10|11582.7|11567.7|11583|11568|11583|11568|11582.7|11567.7|0
1641378330000|2022-01-05 10:25:30|11583.5|11568.5|11585.2|11570.2|11585.2|11570.2|11583.2|11568.2|2
1641378400000|2022-01-05 10:26:40|11584.3|11569.3|11583.2|11568.2|11584.3|11569.3|11583.2|11568.2|1
1641378490000|2022-01-05 10:28:10|11583.7|11568.7|11585|11570|11585.3|11570.3|11583.7|11568.7|2
1641378510000|2022-01-05 10:28:30|11584.6|11569.6|11585|11570|11585|11570|11584.6|11569.6|4
1641378520000|2022-01-05 10:28:40|11585.5|11570.5|11586.1|11571.1|11586.3|11571.3|11585.5|11570.5|5
1641378550000|2022-01-05 10:29:10|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|1
1641378580000|2022-01-05 10:29:40|11586|11571|11586|11571|11586|11571|11586|11571|0
1641378600000|2022-01-05 10:30:00|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|0
1641378640000|2022-01-05 10:30:40|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|0
1641378660000|2022-01-05 10:31:00|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|0
1641378670000|2022-01-05 10:31:10|||||||||1
1641378690000|2022-01-05 10:31:30|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|0
1641378720000|2022-01-05 10:32:00|11601.9|11586.9|11619|11594|11619|11594|11601.9|11586.9|11
1641378760000|2022-01-05 10:32:40|11618.5|11593.5|11618.5|11593.5|11618.5|11593.5|11618.5|11593.5|0
1641378780000|2022-01-05 10:33:00|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|2
1641378800000|2022-01-05 10:33:20|11620.9|11605.9|11621.6|11606.6|11621.6|11606.6|11620.9|11605.9|2
1641378810000|2022-01-05 10:33:30|||||||||1
1641378840000|2022-01-05 10:34:00|11629|11604|11629|11604|11629|11604|11629|11604|1
1641378850000|2022-01-05 10:34:10|11628.7|11603.7|11628.7|11603.7|11628.7|11603.7|11628.7|11603.7|0
1641378870000|2022-01-05 10:34:30|11628.5|11603.5|11628.5|11603.5|11628.5|11603.5|11628.5|11603.5|0
1641378940000|2022-01-05 10:35:40|||||||||2
1641378960000|2022-01-05 10:36:00|11628.2|11603.2|11628.2|11603.2|11628.2|11603.2|11628.2|11603.2|0
1641378970000|2022-01-05 10:36:10|11627.7|11602.7|11617.3|11602.3|11627.9|11602.9|11617.3|11602.3|2
1641378980000|2022-01-05 10:36:20|11617|11602|11617.5|11602.5|11617.5|11602.5|11617|11602|0
1641378990000|2022-01-05 10:36:30|||||||||1
1641379000000|2022-01-05 10:36:40|11625.9|11600.9|11625.9|11600.9|11625.9|11600.9|11625.9|11600.9|2
1641379010000|2022-01-05 10:36:50|11615.5|11600.5|11610.2|11595.2|11615.5|11600.5|11610.2|11595.2|1
1641379020000|2022-01-05 10:37:00|11609.9|11594.9|11608.7|11583.7|11611.2|11595.9|11608.7|11583.7|1
1641379030000|2022-01-05 10:37:10|11608.9|11583.9|11608.9|11583.9|11608.9|11583.9|11608.9|11583.9|1
1641379120000|2022-01-05 10:38:40|11603.6|11588.6|11603.4|11588.4|11603.6|11588.6|11603.4|11588.4|0
1641379200000|2022-01-05 10:40:00|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|0
1641379240000|2022-01-05 10:40:40|11602.9|11587.9|11607.6|11582.6|11607.6|11587.9|11602.9|11582.6|1
1641379260000|2022-01-05 10:41:00|11607.4|11582.4|11607.4|11582.4|11607.4|11582.4|11607.4|11582.4|0
1641379310000|2022-01-05 10:41:50|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|0
1641379320000|2022-01-05 10:42:00|11602.9|11587.9|11602.4|11587.4|11602.9|11587.9|11602.4|11587.4|0
1641379340000|2022-01-05 10:42:20|11602.7|11587.7|11602.9|11587.9|11602.9|11587.9|11602.7|11587.7|0
1641379470000|2022-01-05 10:44:30|11602.7|11587.7|11602.7|11587.7|11602.7|11587.7|11602.7|11587.7|0
1641379510000|2022-01-05 10:45:10|11602|11587|11602|11587|11602|11587|11602|11587|1
1641379520000|2022-01-05 10:45:20|11601.3|11586.3|11601.3|11586.3|11601.3|11586.3|11601.3|11586.3|1
1641379530000|2022-01-05 10:45:30|11601.8|11586.8|11602.3|11587.3|11602.3|11587.3|11601.8|11586.8|0
1641379560000|2022-01-05 10:46:00|11603|11588|11603.5|11588.5|11603.5|11588.5|11603|11588|0
1641379580000|2022-01-05 10:46:20|11621.2|11583.7|11620.8|11583.3|11621.2|11583.7|11620.8|11583.3|1
1641379590000|2022-01-05 10:46:30|11613.8|11588.8|11613.8|11588.8|11613.8|11588.8|11613.8|11588.8|0
1641379600000|2022-01-05 10:46:40|11613.5|11588.5|11613.5|11588.5|11613.5|11588.5|11613.5|11588.5|0
1641379620000|2022-01-05 10:47:00|11618.8|11581.3|11618.8|11581.3|11618.8|11581.3|11618.8|11581.3|2
1641379650000|2022-01-05 10:47:30|11618.5|11581|11618.5|11581|11618.5|11581|11618.5|11581|0
1641379680000|2022-01-05 10:48:00|11612.8|11587.8|11612.8|11587.8|11612.8|11587.8|11612.8|11587.8|0
1641379690000|2022-01-05 10:48:10|11613.3|11588.3|11613.3|11588.3|11613.3|11588.3|11613.3|11588.3|0
1641379700000|2022-01-05 10:48:20|11612.7|11587.7|11612.5|11587.5|11612.7|11587.7|11612.5|11587.5|0
1641379750000|2022-01-05 10:49:10|11618.5|11581|11618.5|11581|11618.5|11581|11618.5|11581|1
1641379770000|2022-01-05 10:49:30|11618.8|11581.3|11618.8|11581.3|11618.8|11581.3|11618.8|11581.3|0
1641379840000|2022-01-05 10:50:40|11612.8|11587.8|11613.3|11588.3|11613.3|11588.3|11612.8|11587.8|0
1641379910000|2022-01-05 10:51:50|11619.2|11581.7|11619|11581.5|11619.2|11581.7|11619|11581.5|1
1641379920000|2022-01-05 10:52:00|11606.2|11591.2|11604.8|11589.8|11606.2|11591.2|11604.8|11589.8|0
1641379930000|2022-01-05 10:52:10|11605.3|11590.3|11605.8|11590.8|11605.8|11590.8|11605.3|11590.3|0
1641379940000|2022-01-05 10:52:20|11601.8|11586.8|11613.7|11588.7|11613.7|11588.7|11601.8|11585.8|1
1641379950000|2022-01-05 10:52:30|11613.3|11588.3|11613.3|11588.3|11613.3|11588.3|11613.3|11588.3|0
1641379990000|2022-01-05 10:53:10|11613.5|11588.5|11613.5|11588.5|11613.5|11588.5|11613.5|11588.5|0
1641380010000|2022-01-05 10:53:30|11613|11588|11613|11588|11613|11588|11613|11588|0
1641380120000|2022-01-05 10:55:20|11605|11590|11605|11590|11605|11590|11605|11590|1
1641380130000|2022-01-05 10:55:30|11605.2|11590.2|11604.3|11589.3|11605.2|11590.2|11604.3|11589.3|2
1641380140000|2022-01-05 10:55:40|11603.8|11588.8|11602.3|11587.3|11603.8|11588.8|11602.3|11587.3|1
1641380150000|2022-01-05 10:55:50|||||||||1
1641380160000|2022-01-05 10:56:00|11604|11589|11613.5|11588.5|11613.5|11589|11604|11588.5|1
1641380170000|2022-01-05 10:56:10|11614.6|11589.6|11614.6|11589.6|11614.6|11589.6|11614.6|11589.6|10
1641380230000|2022-01-05 10:57:10|11614.4|11589.4|11614.4|11589.4|11614.4|11589.4|11614.4|11589.4|0
1641380240000|2022-01-05 10:57:20|11614.7|11589.7|11614.7|11589.7|11614.7|11589.7|11614.7|11589.7|0
1641380290000|2022-01-05 10:58:10|11615.4|11590.4|11615.4|11590.4|11615.4|11590.4|11615.4|11590.4|0
1641380390000|2022-01-05 10:59:50|||||||||1
1641380410000|2022-01-05 11:00:10|11615.7|11590.7|11615.7|11590.7|11615.7|11590.7|11615.7|11590.7|0
1641380460000|2022-01-05 11:01:00|11615.4|11590.4|11615.4|11590.4|11615.4|11590.4|11615.4|11590.4|0
1641380510000|2022-01-05 11:01:50|11615.2|11590.2|11614.7|11589.7|11615.2|11590.2|11614.7|11589.7|4
1641380520000|2022-01-05 11:02:00|11615|11590|11614.2|11589.2|11615|11590|11614.2|11589.2|0
1641380570000|2022-01-05 11:02:50|11614|11589|11614|11589|11614|11589|11614|11589|0
1641380580000|2022-01-05 11:03:00|11613.7|11588.7|11613.5|11588.5|11613.7|11588.7|11613.5|11588.5|0
1641380640000|2022-01-05 11:04:00|11613|11588|11613|11588|11613|11588|11613|11588|0
1641380650000|2022-01-05 11:04:10|11612.5|11587.5|11612.5|11587.5|11612.5|11587.5|11612.5|11587.5|0
1641380660000|2022-01-05 11:04:20|11607.2|11592.2|11607.2|11592.2|11607.2|11592.2|11607.2|11592.2|2
1641380700000|2022-01-05 11:05:00|11607|11592|11607|11592|11607|11592|11607|11592|0
1641380760000|2022-01-05 11:06:00|11606.7|11591.7|11606.2|11591.2|11606.7|11591.7|11606.2|11591.2|0
1641380820000|2022-01-05 11:07:00|11606.5|11591.5|11606.2|11591.2|11606.5|11591.5|11606.2|11591.2|0
1641380850000|2022-01-05 11:07:30|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|0
1641380880000|2022-01-05 11:08:00|11606.2|11591.2|11605.4|11590.4|11606.2|11591.2|11605.4|11590.4|0
1641380940000|2022-01-05 11:09:00|11605.7|11590.7|11605.4|11590.4|11605.7|11590.7|11605.4|11590.4|0
1641380950000|2022-01-05 11:09:10|11605.2|11590.2|11605.2|11590.2|11605.2|11590.2|11605.2|11590.2|0
1641381000000|2022-01-05 11:10:00|11604.9|11589.9|11604.7|11589.7|11604.9|11589.9|11604.7|11589.7|0
1641381060000|2022-01-05 11:11:00|11611.5|11586.5|11612.7|11587.7|11612.7|11590.3|11605.3|11586.5|1
1641381120000|2022-01-05 11:12:00|||||||||1
1641381160000|2022-01-05 11:12:40|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|0
1641381260000|2022-01-05 11:14:20|11610.6|11595.6|11612.2|11597.2|11612.2|11597.2|11610.6|11595.6|0
1641381360000|2022-01-05 11:16:00|11611.7|11596.7|11611.7|11596.7|11611.7|11596.7|11611.7|11596.7|0
1641381390000|2022-01-05 11:16:30|11612.2|11597.2|11611.7|11596.7|11612.2|11597.2|11611.7|11596.7|2
1641381400000|2022-01-05 11:16:40|11611.3|11596.3|11611.3|11596.3|11611.3|11596.3|11611.3|11596.3|0
1641381420000|2022-01-05 11:17:00|11608.5|11593.5|11605.2|11590.2|11608.5|11593.5|11605.2|11590.2|1
1641381460000|2022-01-05 11:17:40|11605|11590|11604.2|11589.2|11605|11590|11603.9|11588.9|1
1641381470000|2022-01-05 11:17:50|11603.7|11588.7|11603.9|11588.9|11603.9|11588.9|11603.7|11588.7|2
1641381500000|2022-01-05 11:18:20|11602.9|11587.9|11602.9|11587.9|11602.9|11587.9|11602.9|11587.9|0
1641381550000|2022-01-05 11:19:10|11601.4|11586.4|11603.1|11588.1|11603.1|11588.1|11601.4|11586.4|1
1641381570000|2022-01-05 11:19:30|11602.9|11587.9|11602.9|11587.9|11602.9|11587.9|11602.9|11587.9|0
1641381630000|2022-01-05 11:20:30|11603.2|11588.2|11603.2|11588.2|11603.2|11588.2|11603.2|11588.2|0
1641381670000|2022-01-05 11:21:10|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|0
1641381910000|2022-01-05 11:25:10|11603.6|11588.6|11603.6|11588.6|11603.6|11588.6|11603.6|11588.6|2
1641381920000|2022-01-05 11:25:20|||||||||4
1641381940000|2022-01-05 11:25:40|11617.8|11592.8|11617.8|11592.8|11618|11593|11617.8|11592.8|25
1641381950000|2022-01-05 11:25:50|11617.5|11592.5|11618.3|11593.3|11618.3|11593.3|11617.5|11592.5|0
1641381960000|2022-01-05 11:26:00|11619.3|11594.3|11619.3|11594.3|11619.3|11594.3|11619.3|11594.3|0
1641381980000|2022-01-05 11:26:20|11619.5|11594.5|11619.5|11594.5|11619.5|11594.5|11619.5|11594.5|2
1641382000000|2022-01-05 11:26:40|||||||||1
1641382010000|2022-01-05 11:26:50|11619.3|11594.3|11619.3|11594.3|11619.3|11594.3|11619.3|11594.3|1
1641382020000|2022-01-05 11:27:00|11618.8|11593.8|11618.8|11593.8|11618.8|11593.8|11618.8|11593.8|1
1641382050000|2022-01-05 11:27:30|11619.2|11594.2|11619.2|11594.2|11619.2|11594.2|11619.2|11594.2|1
1641382060000|2022-01-05 11:27:40|11619.5|11594.5|11619.5|11594.5|11619.5|11594.5|11619.5|11594.5|0
1641382080000|2022-01-05 11:28:00|11620.4|11595.4|11615.6|11600.6|11620.4|11600.9|11615.4|11595.4|0
1641382100000|2022-01-05 11:28:20|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|0
1641382120000|2022-01-05 11:28:40|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|0
1641382140000|2022-01-05 11:29:00|11615.3|11600.3|11615.3|11600.3|11615.3|11600.3|11615.3|11600.3|3
1641382150000|2022-01-05 11:29:10|11614.8|11599.8|11614.8|11599.8|11614.8|11599.8|11614.8|11599.8|0
1641382200000|2022-01-05 11:30:00|11614.6|11599.6|11614.6|11599.6|11614.6|11599.6|11614.6|11599.6|0
1641382220000|2022-01-05 11:30:20|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|2
1641382230000|2022-01-05 11:30:30|11608.4|11593.4|11608.4|11593.4|11608.4|11593.4|11608.4|11593.4|2
1641382240000|2022-01-05 11:30:40|11607.7|11592.7|11599.2|11584.2|11607.7|11592.7|11599.2|11584.2|31
1641382260000|2022-01-05 11:31:00|11599|11584|11597.7|11582.7|11599|11584|11597.7|11582.7|1
1641382270000|2022-01-05 11:31:10|11597.9|11582.9|11588.6|11573.6|11597.9|11582.9|11587.3|11572.3|17
1641382280000|2022-01-05 11:31:20|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|1
1641382290000|2022-01-05 11:31:30|11589.7|11574.7|11592.4|11577.4|11592.4|11577.4|11589.7|11574.7|0
1641382300000|2022-01-05 11:31:40|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|0
1641382310000|2022-01-05 11:31:50|11589.8|11574.8|11588.7|11573.7|11589.8|11574.8|11588.7|11573.7|2
1641382320000|2022-01-05 11:32:00|11589.2|11574.2|11588.7|11573.7|11589.2|11574.2|11588.7|11573.7|0
1641382340000|2022-01-05 11:32:20|||||||||1
1641382360000|2022-01-05 11:32:40|11582.8|11567.8|11571.6|11556.6|11582.8|11567.8|11571.6|11556.6|2
1641382370000|2022-01-05 11:32:50|11571.3|11556.3|11571.1|11556.1|11571.3|11556.3|11571.1|11556.1|0
1641382380000|2022-01-05 11:33:00|11570.8|11555.8|11568.2|11553.2|11570.8|11555.8|11568.2|11553.2|2
1641382390000|2022-01-05 11:33:10|11568.4|11553.4|11568.4|11553.4|11568.4|11553.4|11568.4|11553.4|0
1641382400000|2022-01-05 11:33:20|||||||||5
1641382440000|2022-01-05 11:34:00|11568.6|11553.6|11570.2|11555.2|11570.2|11555.2|11568.6|11553.6|0
1641382450000|2022-01-05 11:34:10|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|0
1641382460000|2022-01-05 11:34:20|11568.9|11553.9|11569.6|11554.6|11569.6|11554.6|11568.9|11553.9|0
1641382470000|2022-01-05 11:34:30|11568.8|11553.8|11568.6|11553.6|11568.8|11553.8|11568.6|11553.6|0
1641382480000|2022-01-05 11:34:40|11568.1|11553.1|11568.6|11553.6|11568.8|11553.8|11568.1|11553.1|1
1641382500000|2022-01-05 11:35:00|11568.8|11553.8|11568.6|11553.6|11568.8|11553.8|11568.6|11553.6|0
1641382510000|2022-01-05 11:35:10|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|0
1641382530000|2022-01-05 11:35:30|11567.3|11552.3|11566.1|11551.1|11567.3|11552.3|11566.1|11551.1|0
1641382540000|2022-01-05 11:35:40|11563.2|11548.2|11556.7|11541.7|11563.2|11548.2|11556.7|11541.7|2
1641382560000|2022-01-05 11:36:00|11551.3|11536.3|11553.2|11538.2|11553.5|11538.5|11551.3|11536.3|10
1641382590000|2022-01-05 11:36:30|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|0
1641382600000|2022-01-05 11:36:40|11554.8|11539.8|11554|11539|11554.8|11539.8|11554|11539|1
1641382620000|2022-01-05 11:37:00|11554.2|11539.2|11557|11542|11559.7|11544.7|11554.2|11539.2|1
1641382670000|2022-01-05 11:37:50|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|0
1641382700000|2022-01-05 11:38:20|11557.2|11542.2|11557|11542|11557.2|11542.2|11557|11542|0
1641382760000|2022-01-05 11:39:20|11557.4|11542.4|11558|11543|11558|11543|11557.4|11542.4|1
1641382800000|2022-01-05 11:40:00|11557.2|11542.2|11569|11554|11569|11554|11557.2|11542.2|2
1641382860000|2022-01-05 11:41:00|||||||||2
1641382870000|2022-01-05 11:41:10|11570.8|11555.8|11570.8|11555.8|11570.8|11555.8|11570.8|11555.8|0
1641382880000|2022-01-05 11:41:20|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|1
1641382920000|2022-01-05 11:42:00|11563.3|11548.3|11563.8|11548.8|11563.8|11548.8|11563.3|11548.3|0
1641382940000|2022-01-05 11:42:20|11564.3|11549.3|11566.3|11551.3|11566.3|11551.3|11564.3|11549.3|0
1641382980000|2022-01-05 11:43:00|11566.5|11551.5|11570.7|11555.7|11570.7|11555.7|11566.5|11551.5|1
1641383010000|2022-01-05 11:43:30|11571.2|11556.2|11571.7|11556.7|11571.7|11556.7|11571.2|11556.2|0
1641383160000|2022-01-05 11:46:00|11571.3|11556.3|11571.5|11556.5|11571.5|11556.5|11571.3|11556.3|1
1641383200000|2022-01-05 11:46:40|11571.7|11556.7|11574|11559|11574|11559|11571.7|11556.7|2
1641383220000|2022-01-05 11:47:00|11574.3|11559.3|11574.3|11559.3|11574.3|11559.3|11574.3|11559.3|0
1641383280000|2022-01-05 11:48:00|11569.2|11554.2|11568.2|11553.2|11569.2|11554.2|11568.2|11553.2|2
1641383290000|2022-01-05 11:48:10|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|1
1641383390000|2022-01-05 11:49:50|||||||||2
1641383400000|2022-01-05 11:50:00|11567.6|11552.6|11567.6|11552.6|11567.6|11552.6|11567.6|11552.6|3
1641383410000|2022-01-05 11:50:10|11566.6|11551.6|11566.6|11551.6|11566.6|11551.6|11566.6|11551.6|2
1641383420000|2022-01-05 11:50:20|11564.5|11549.5|11562.3|11547.3|11564.5|11549.5|11562.3|11547.3|0
1641383430000|2022-01-05 11:50:30|11562|11547|11562|11547|11562|11547|11562|11547|0
1641383440000|2022-01-05 11:50:40|||||||||1
1641383460000|2022-01-05 11:51:00|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|0
1641383520000|2022-01-05 11:52:00|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|2
1641383630000|2022-01-05 11:53:50|11561.8|11546.8|11565.5|11550.5|11565.5|11550.5|11561.8|11546.8|1
1641383660000|2022-01-05 11:54:20|11572.5|11547.5|11572.5|11547.5|11572.5|11547.5|11572.5|11547.5|0
1641383690000|2022-01-05 11:54:50|11568.3|11553.3|11568.3|11553.3|11568.3|11553.3|11568.3|11553.3|2
1641383700000|2022-01-05 11:55:00|11569.3|11554.3|11569.3|11554.3|11569.3|11554.3|11569.3|11554.3|0
1641383730000|2022-01-05 11:55:30|11570.1|11555.1|11571.5|11556.5|11571.5|11556.5|11570.1|11555.1|0
1641383750000|2022-01-05 11:55:50|11571.3|11556.3|11574.1|11559.1|11574.1|11559.1|11571.3|11556.3|1
1641383770000|2022-01-05 11:56:10|11574.4|11559.4|11573.1|11558.1|11574.4|11559.4|11573.1|11558.1|0
1641383780000|2022-01-05 11:56:20|11572.1|11557.1|11572.3|11557.3|11572.3|11557.3|11572.1|11557.1|0
1641383790000|2022-01-05 11:56:30|11572.6|11557.6|11572.3|11557.3|11572.6|11557.6|11572.3|11557.3|1
1641383810000|2022-01-05 11:56:50|11570.3|11555.3|11570.3|11555.3|11570.3|11555.3|11570.3|11555.3|2
1641383850000|2022-01-05 11:57:30|11570.1|11555.1|11570.6|11555.6|11570.6|11555.6|11570.1|11555.1|1
1641383860000|2022-01-05 11:57:40|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|0
1641383890000|2022-01-05 11:58:10|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|0
1641383920000|2022-01-05 11:58:40|11569.8|11554.8|11570.1|11555.1|11570.1|11555.1|11569.8|11554.8|0
1641384030000|2022-01-05 12:00:30|||||||||1
1641384080000|2022-01-05 12:01:20|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|0
1641384090000|2022-01-05 12:01:30|11569.8|11554.8|11570.1|11555.1|11570.1|11555.1|11569.8|11554.8|0
1641384100000|2022-01-05 12:01:40|11568.8|11553.8|11568.8|11553.8|11568.8|11553.8|11568.8|11553.8|0
1641384120000|2022-01-05 12:02:00|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|0
1641384130000|2022-01-05 12:02:10|11568.6|11553.6|11568.6|11553.6|11568.6|11553.6|11568.6|11553.6|0
1641384220000|2022-01-05 12:03:40|11582.1|11567.1|11585.4|11570.4|11585.9|11570.9|11582.1|11567.1|10
1641384230000|2022-01-05 12:03:50|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|0
1641384240000|2022-01-05 12:04:00|11585.6|11570.6|11587.1|11572.1|11587.1|11572.1|11585.6|11570.6|0
1641384250000|2022-01-05 12:04:10|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|0
1641384260000|2022-01-05 12:04:20|11586.6|11571.6|11587.6|11572.6|11587.6|11572.6|11586.6|11571.6|2
1641384270000|2022-01-05 12:04:30|11587.9|11572.9|11588.4|11573.4|11588.4|11573.4|11587.9|11572.9|1
1641384290000|2022-01-05 12:04:50|11586.8|11571.8|11585.6|11570.6|11586.8|11571.8|11585.6|11570.6|1
1641384300000|2022-01-05 12:05:00|11584.8|11569.8|11583.6|11568.6|11584.8|11569.8|11583.6|11568.6|0
1641384320000|2022-01-05 12:05:20|11582.6|11567.6|11582.6|11567.6|11582.6|11567.6|11582.6|11567.6|1
1641384410000|2022-01-05 12:06:50|||||||||5
1641384430000|2022-01-05 12:07:10|11588.7|11573.7|11587.1|11572.1|11588.7|11573.7|11587.1|11572.1|3
1641384480000|2022-01-05 12:08:00|11587.4|11572.4|11587.6|11572.6|11587.6|11572.6|11587.4|11572.4|0
1641384630000|2022-01-05 12:10:30|||||||||1
1641384650000|2022-01-05 12:10:50|11588.1|11573.1|11588.9|11573.9|11588.9|11573.9|11588.1|11573.1|0
1641384660000|2022-01-05 12:11:00|11589.1|11574.1|11589.1|11574.1|11589.1|11574.1|11589.1|11574.1|2
1641384670000|2022-01-05 12:11:10|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|11590.1|11575.1|0
1641384680000|2022-01-05 12:11:20|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|0
1641384690000|2022-01-05 12:11:30|11590.4|11575.4|11589.4|11574.4|11590.4|11575.4|11589.4|11574.4|0
1641384700000|2022-01-05 12:11:40|11589.6|11574.6|11589.9|11574.9|11589.9|11574.9|11589.6|11574.6|0
1641384710000|2022-01-05 12:11:50|11590.4|11575.4|11590.9|11575.9|11590.9|11575.9|11590.1|11575.1|0
1641384720000|2022-01-05 12:12:00|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|1
1641384730000|2022-01-05 12:12:10|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|0
1641384740000|2022-01-05 12:12:20|11591.6|11576.6|11592.4|11577.4|11592.4|11577.4|11591.6|11576.6|0
1641384750000|2022-01-05 12:12:30|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|0
1641384800000|2022-01-05 12:13:20|11591.6|11576.6|11590.6|11575.6|11591.6|11576.6|11590.6|11575.6|0
1641384820000|2022-01-05 12:13:40|11590.9|11575.9|11591.4|11576.4|11591.6|11576.6|11590.9|11575.9|0
1641384840000|2022-01-05 12:14:00|11591.1|11576.1|11590.6|11575.6|11591.1|11576.1|11590.6|11575.6|2
1641384860000|2022-01-05 12:14:20|11590.4|11575.4|11590.1|11575.1|11590.4|11575.4|11590.1|11575.1|0
1641384900000|2022-01-05 12:15:00|11589.9|11574.9|11588.4|11573.4|11589.9|11574.9|11588.4|11573.4|0
1641384910000|2022-01-05 12:15:10|11587|11572|11585.6|11570.6|11587|11572|11585.4|11570.4|0
1641384920000|2022-01-05 12:15:20|11584.1|11569.1|11583.4|11568.4|11584.1|11569.1|11583.4|11568.4|1
1641384930000|2022-01-05 12:15:30|11579.4|11564.4|11579.6|11564.6|11579.6|11564.6|11579.4|11564.4|5
1641384940000|2022-01-05 12:15:40|11578.4|11563.4|11573.9|11558.9|11578.4|11563.4|11573.4|11558.4|3
1641384950000|2022-01-05 12:15:50|11573.6|11558.6|11573.6|11558.6|11573.6|11558.6|11573.6|11558.6|0
1641384970000|2022-01-05 12:16:10|11572.3|11557.3|11571.2|11556.2|11572.3|11557.3|11570.9|11555.9|3
1641384980000|2022-01-05 12:16:20|11570.5|11555.5|11567.6|11552.6|11570.5|11555.5|11567.6|11552.6|3
1641384990000|2022-01-05 12:16:30|11570.6|11555.6|11568.1|11553.1|11570.6|11555.6|11567.6|11552.6|5
1641385000000|2022-01-05 12:16:40|||||||||10
1641385010000|2022-01-05 12:16:50|11564|11549|11564|11549|11564|11549|11564|11549|5
1641385020000|2022-01-05 12:17:00|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|11564.3|11549.3|0
1641385030000|2022-01-05 12:17:10|11564|11549|11563|11548|11564|11549|11563|11548|2
1641385050000|2022-01-05 12:17:30|11560.3|11545.3|11556.8|11541.8|11560.3|11545.3|11556.8|11541.8|0
1641385060000|2022-01-05 12:17:40|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|0
1641385090000|2022-01-05 12:18:10|11557.3|11542.3|11567.4|11552.4|11567.9|11552.9|11557.3|11542.3|1
1641385100000|2022-01-05 12:18:20|11566.6|11551.6|11566.6|11551.6|11566.6|11551.6|11566.6|11551.6|0
1641385110000|2022-01-05 12:18:30|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|11566.4|11551.4|0
1641385140000|2022-01-05 12:19:00|11566.6|11551.6|11566.6|11551.6|11566.6|11551.6|11566.6|11551.6|0
1641385150000|2022-01-05 12:19:10|11566.4|11551.4|11564.7|11549.7|11566.4|11551.4|11564.7|11549.7|1
1641385170000|2022-01-05 12:19:30|11564.6|11549.6|11564.7|11549.7|11564.9|11549.9|11564.6|11549.6|0
1641385190000|2022-01-05 12:19:50|11562.8|11547.8|11561.2|11546.2|11562.8|11547.8|11561.2|11546.2|0
1641385220000|2022-01-05 12:20:20|11560.2|11545.2|11559.2|11544.2|11560.2|11545.2|11559.2|11544.2|1
1641385240000|2022-01-05 12:20:40|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|11558.9|11543.9|0
1641385260000|2022-01-05 12:21:00|11558.7|11543.7|11558.7|11543.7|11558.7|11543.7|11558.7|11543.7|0
1641385320000|2022-01-05 12:22:00|11559.2|11544.2|11561.2|11546.2|11562.2|11547.2|11559.2|11544.2|3
1641385330000|2022-01-05 12:22:10|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|11563.7|11548.7|0
1641385350000|2022-01-05 12:22:30|11564.5|11549.5|11565|11550|11565|11550|11564.5|11549.5|0
1641385370000|2022-01-05 12:22:50|11569.5|11554.5|11569.5|11554.5|11569.5|11554.5|11569.5|11554.5|2
1641385380000|2022-01-05 12:23:00|11569.2|11554.2|11569|11554|11569.2|11554.2|11569|11554|0
1641385510000|2022-01-05 12:25:10|||||||||1
1641385610000|2022-01-05 12:26:50|11567.9|11552.9|11566.5|11551.5|11567.9|11552.9|11566.5|11551.5|3
1641385640000|2022-01-05 12:27:20|11556.6|11541.6|11556.6|11541.6|11556.6|11541.6|11556.6|11541.6|1
1641385650000|2022-01-05 12:27:30|11556.3|11541.3|11560.1|11545.1|11560.1|11545.1|11556.3|11541.3|0
1641385670000|2022-01-05 12:27:50|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|11560.6|11545.6|0
1641385680000|2022-01-05 12:28:00|11560.8|11545.8|11560.3|11545.3|11560.8|11545.8|11560.3|11545.3|0
1641385760000|2022-01-05 12:29:20|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|0
1641385770000|2022-01-05 12:29:30|||||||||1
1641385800000|2022-01-05 12:30:00|11561.1|11546.1|11561.6|11546.6|11561.6|11546.6|11560.8|11545.8|0
1641385830000|2022-01-05 12:30:30|11561.8|11546.8|11563.7|11548.7|11563.7|11548.7|11561.8|11546.8|0
1641385840000|2022-01-05 12:30:40|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|0
1641385860000|2022-01-05 12:31:00|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|0
1641385900000|2022-01-05 12:31:40|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|11563.1|11548.1|0
1641385910000|2022-01-05 12:31:50|11563.3|11548.3|11563|11548|11563.3|11548.3|11563|11548|3
1641385920000|2022-01-05 12:32:00|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|0
1641385930000|2022-01-05 12:32:10|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|11563.3|11548.3|0
1641385940000|2022-01-05 12:32:20|||||||||2
1641386000000|2022-01-05 12:33:20|11561.7|11546.7|11561.7|11546.7|11561.7|11546.7|11561.7|11546.7|0
1641386010000|2022-01-05 12:33:30|||||||||3
1641386020000|2022-01-05 12:33:40|11562|11547|11562.7|11547.7|11562.7|11547.7|11562|11547|1
1641386040000|2022-01-05 12:34:00|11564|11549|11564.7|11549.7|11564.7|11549.7|11564|11549|1
1641386060000|2022-01-05 12:34:20|11565.3|11550.3|11566|11551|11566|11551|11565.3|11550.3|0
1641386070000|2022-01-05 12:34:30|11565.7|11550.7|11565.7|11550.7|11565.7|11550.7|11565.7|11550.7|0
1641386080000|2022-01-05 12:34:40|11556.8|11541.8|11559.8|11544.8|11559.8|11544.8|11556.8|11541.8|9
1641386100000|2022-01-05 12:35:00|11560|11545|11560.5|11545.5|11560.5|11545.5|11560|11545|0
1641386130000|2022-01-05 12:35:30|11560.1|11545.1|11560.1|11545.1|11560.1|11545.1|11560.1|11545.1|0
1641386180000|2022-01-05 12:36:20|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|0
1641386190000|2022-01-05 12:36:30|11560.6|11545.6|11560.8|11545.8|11560.8|11545.8|11560.5|11545.5|0
1641386260000|2022-01-05 12:37:40|11563.5|11548.5|11562.6|11547.6|11563.5|11548.5|11562.6|11547.6|1
1641386270000|2022-01-05 12:37:50|11562.5|11547.5|11566.1|11551.1|11566.1|11551.1|11562.3|11547.3|0
1641386310000|2022-01-05 12:38:30|11565.1|11550.1|11563.6|11548.6|11565.1|11550.1|11563.6|11548.6|2
1641386320000|2022-01-05 12:38:40|11563.8|11548.8|11564.3|11549.3|11564.3|11549.3|11563.8|11548.8|0
1641386330000|2022-01-05 12:38:50|11560|11545|11560|11545|11560|11545|11560|11545|1
1641386340000|2022-01-05 12:39:00|11559|11544|11559|11544|11559|11544|11559|11544|0
1641386350000|2022-01-05 12:39:10|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|11559.3|11544.3|0
1641386360000|2022-01-05 12:39:20|11558.6|11543.6|11558.3|11543.3|11558.6|11543.6|11558.3|11543.3|1
1641386400000|2022-01-05 12:40:00|||||||||3
1641386500000|2022-01-05 12:41:40|||||||||1
1641386510000|2022-01-05 12:41:50|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|23
1641386530000|2022-01-05 12:42:10|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|0
1641386580000|2022-01-05 12:43:00|11551.3|11536.3|11551.6|11536.6|11551.6|11536.6|11551.3|11536.3|10
1641386590000|2022-01-05 12:43:10|11549.5|11534.5|11546.6|11531.6|11549.5|11534.5|11546.6|11531.6|2
1641386600000|2022-01-05 12:43:20|11541.6|11526.6|11542.9|11527.9|11542.9|11527.9|11541.6|11526.6|26
1641386610000|2022-01-05 12:43:30|11543.1|11528.1|11555|11530|11555|11530|11543.1|11528.1|0
1641386620000|2022-01-05 12:43:40|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|0
1641386630000|2022-01-05 12:43:50|11550.9|11535.9|11551.4|11536.4|11551.4|11536.4|11550.9|11535.9|0
1641386640000|2022-01-05 12:44:00|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|0
1641386650000|2022-01-05 12:44:10|11552.1|11537.1|11545.1|11530.1|11552.1|11537.1|11545.1|11530.1|1
1641386660000|2022-01-05 12:44:20|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|0
1641386670000|2022-01-05 12:44:30|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|0
1641386680000|2022-01-05 12:44:40|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|0
1641386690000|2022-01-05 12:44:50|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1641386740000|2022-01-05 12:45:40|11540.4|11525.4|11540.6|11525.6|11540.6|11525.6|11540.1|11525.1|1
1641386750000|2022-01-05 12:45:50|11540.4|11525.4|11541.4|11526.4|11541.4|11526.4|11540.4|11525.4|5
1641386760000|2022-01-05 12:46:00|11542.8|11527.8|11542.8|11527.8|11542.8|11527.8|11542.8|11527.8|0
1641386770000|2022-01-05 12:46:10|11542.6|11527.6|11546.1|11531.1|11546.3|11531.3|11542.6|11527.6|0
1641386780000|2022-01-05 12:46:20|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|0
1641386790000|2022-01-05 12:46:30|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|0
1641386800000|2022-01-05 12:46:40|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|11545.5|11530.5|0
1641386810000|2022-01-05 12:46:50|11547.7|11532.7|11546.5|11531.5|11547.7|11532.7|11546.5|11531.5|0
1641386820000|2022-01-05 12:47:00|11545.8|11530.8|11545.3|11530.3|11545.8|11530.8|11545.3|11530.3|2
1641386830000|2022-01-05 12:47:10|11545.6|11530.6|11545.3|11530.3|11545.6|11530.6|11545.3|11530.3|0
1641386860000|2022-01-05 12:47:40|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|0
1641386900000|2022-01-05 12:48:20|11547.8|11510.3|11547.8|11510.3|11547.8|11510.3|11547.8|11510.3|55
1641386910000|2022-01-05 12:48:30|11539.5|11514.5|11533.2|11518.2|11539.5|11518.2|11533.2|11514.5|1
1641387020000|2022-01-05 12:50:20|11545.6|11530.6|11545.8|11530.8|11545.9|11530.9|11545.6|11530.6|3
1641387030000|2022-01-05 12:50:30|11547.1|11532.1|11543.3|11528.3|11547.1|11532.1|11543.3|11528.3|5
1641387040000|2022-01-05 12:50:40|11543.1|11528.1|11542.6|11527.6|11543.6|11528.6|11542.6|11527.6|1
1641387050000|2022-01-05 12:50:50|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|0
1641387060000|2022-01-05 12:51:00|11544.2|11529.2|11545.6|11530.6|11545.6|11530.6|11543.8|11528.8|4
1641387070000|2022-01-05 12:51:10|11544.5|11529.5|11544.6|11529.6|11544.8|11529.8|11544.3|11529.3|3
1641387080000|2022-01-05 12:51:20|11545.4|11530.4|11546.1|11531.1|11546.1|11531.1|11545.4|11530.4|0
1641387110000|2022-01-05 12:51:50|11545.8|11530.8|11540.3|11515.3|11546.1|11531.1|11540.3|11515.3|5
1641387120000|2022-01-05 12:52:00|11535.8|11520.8|11534.8|11519.8|11536.1|11521.1|11534.8|11519.8|0
1641387140000|2022-01-05 12:52:20|11535.1|11520.1|11534.8|11519.8|11535.1|11520.1|11534.8|11519.8|0
1641387180000|2022-01-05 12:53:00|11535.5|11520.5|11536.6|11521.6|11536.6|11521.6|11535.5|11520.5|1
1641387280000|2022-01-05 12:54:40|11536.8|11521.8|11535.8|11520.8|11536.8|11521.8|11535.8|11520.8|1
1641387300000|2022-01-05 12:55:00|11534.8|11519.8|11535.3|11520.3|11535.3|11520.3|11534.8|11519.8|1
1641387310000|2022-01-05 12:55:10|11536.6|11521.6|11539.6|11524.6|11539.6|11524.6|11536.6|11521.6|0
1641387320000|2022-01-05 12:55:20|11539.8|11524.8|11545.4|11530.4|11545.4|11530.4|11539.8|11524.8|0
1641387330000|2022-01-05 12:55:30|11545.6|11530.6|11546.1|11531.1|11546.1|11531.1|11543.8|11528.8|1
1641387340000|2022-01-05 12:55:40|11547.1|11532.1|11547.3|11532.3|11547.3|11532.3|11547.1|11532.1|0
1641387380000|2022-01-05 12:56:20|11547.8|11532.8|11548.1|11533.1|11548.1|11533.1|11547.8|11532.8|0
1641387390000|2022-01-05 12:56:30|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|0
1641387410000|2022-01-05 12:56:50|11548.9|11533.9|11549.8|11534.8|11550.6|11535.6|11548.9|11533.9|3
1641387420000|2022-01-05 12:57:00|11549.6|11534.6|11554.1|11539.1|11554.1|11539.1|11549.6|11534.6|1
1641387430000|2022-01-05 12:57:10|11553.8|11538.8|11554.7|11539.7|11555.4|11540.4|11553.8|11538.8|1
1641387440000|2022-01-05 12:57:20|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|11555.9|11540.9|1
1641387450000|2022-01-05 12:57:30|11555.7|11540.7|11556.7|11541.7|11557.2|11542.2|11553.4|11538.4|1
1641387470000|2022-01-05 12:57:50|11556.9|11541.9|11553.4|11538.4|11557.7|11542.7|11551.9|11536.9|4
1641387480000|2022-01-05 12:58:00|11553.9|11538.9|11557.4|11542.4|11557.7|11542.7|11553.9|11538.9|18
1641387490000|2022-01-05 12:58:10|11557.9|11542.9|11558.7|11543.7|11561.4|11546.4|11557.9|11542.9|4
1641387500000|2022-01-05 12:58:20|11556.9|11541.9|11556.9|11541.9|11557.4|11542.4|11556.6|11541.6|0
1641387510000|2022-01-05 12:58:30|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|0
1641387520000|2022-01-05 12:58:40|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|0
1641387530000|2022-01-05 12:58:50|11557.7|11542.7|11557.7|11542.7|11557.7|11542.7|11557.7|11542.7|0
1641387540000|2022-01-05 12:59:00|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|51
1641387570000|2022-01-05 12:59:30|11557.7|11542.7|11557.7|11542.7|11557.7|11542.7|11557.7|11542.7|0
1641387590000|2022-01-05 12:59:50|11556.6|11541.6|11556.6|11541.6|11556.6|11541.6|11556.6|11541.6|1
1641387600000|2022-01-05 13:00:00|11555.9|11540.9|11556.7|11541.7|11556.7|11541.7|11555.6|11540.6|0
1641387610000|2022-01-05 13:00:10|11556.9|11541.9|11559.4|11544.4|11564.2|11549.2|11556.9|11541.9|7
1641387620000|2022-01-05 13:00:20|11558.1|11543.1|11556.1|11541.1|11558.1|11543.1|11556.1|11541.1|5
1641387630000|2022-01-05 13:00:30|11555.8|11540.8|11552.5|11537.5|11555.8|11540.8|11552.5|11537.5|4
1641387640000|2022-01-05 13:00:40|11551.4|11536.4|11552.9|11537.9|11552.9|11537.9|11551.4|11536.4|0
1641387650000|2022-01-05 13:00:50|11552.7|11537.7|11551.9|11536.9|11552.7|11537.7|11551.9|11536.9|2
1641387660000|2022-01-05 13:01:00|11552.2|11537.2|11548.8|11533.8|11552.2|11537.2|11548.3|11533.3|10
1641387670000|2022-01-05 13:01:10|11548.6|11533.6|11548.5|11533.5|11550.9|11535.9|11548.3|11533.3|2
1641387680000|2022-01-05 13:01:20|11548.6|11533.6|11550.6|11535.6|11550.6|11535.6|11548.6|11533.6|0
1641387690000|2022-01-05 13:01:30|11549.8|11534.8|11548.3|11533.3|11549.8|11534.8|11548.3|11533.3|1
1641387700000|2022-01-05 13:01:40|||||||||1
1641387720000|2022-01-05 13:02:00|11548.8|11533.8|11542.3|11527.3|11548.8|11533.8|11542.3|11527.3|1
1641387730000|2022-01-05 13:02:10|11541.5|11526.5|11541.3|11526.3|11541.5|11526.5|11541.3|11526.3|0
1641387780000|2022-01-05 13:03:00|11540|11525|11538.3|11523.3|11540|11525|11538.3|11523.3|3
1641387790000|2022-01-05 13:03:10|11539|11524|11539|11524|11539|11524|11539|11524|0
1641387810000|2022-01-05 13:03:30|11534.8|11519.8|11537.3|11522.3|11537.3|11522.3|11534.8|11519.8|13
1641387820000|2022-01-05 13:03:40|11535|11520|11536|11521|11536|11521|11532.8|11517.8|2
1641387830000|2022-01-05 13:03:50|||||||||2
1641387840000|2022-01-05 13:04:00|11536.2|11521.2|11544.1|11529.1|11544.1|11529.1|11536.2|11521.2|3
1641387860000|2022-01-05 13:04:20|11544.3|11529.3|11545.3|11530.3|11545.3|11530.3|11544.3|11529.3|2
1641387880000|2022-01-05 13:04:40|11546.3|11531.3|11544.6|11529.6|11548.1|11533.1|11544.6|11529.6|5
1641387890000|2022-01-05 13:04:50|11544.9|11529.9|11547.8|11532.8|11547.8|11532.8|11544.9|11529.9|1
1641387900000|2022-01-05 13:05:00|11548.6|11533.6|11552.9|11537.9|11555.4|11540.4|11548.6|11533.6|5
1641387910000|2022-01-05 13:05:10|11552.4|11537.4|11554.5|11539.5|11554.5|11539.5|11552.4|11537.4|0
1641387920000|2022-01-05 13:05:20|11553.1|11538.1|11552.4|11537.4|11553.1|11538.1|11552.4|11537.4|0
1641387930000|2022-01-05 13:05:30|11553.5|11538.5|11554|11539|11554|11539|11552.4|11537.4|0
1641387940000|2022-01-05 13:05:40|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|11553.5|11538.5|0
1641387950000|2022-01-05 13:05:50|11554.5|11539.5|11554.8|11539.8|11554.8|11539.8|11554.2|11539.2|2
1641387960000|2022-01-05 13:06:00|11555.7|11540.7|11558.5|11543.5|11558.5|11543.5|11555.7|11540.7|4
1641388020000|2022-01-05 13:07:00|11559.6|11544.6|11563|11548|11567.2|11552.2|11559.6|11544.6|2
1641388030000|2022-01-05 13:07:10|11564.2|11549.2|11564.2|11549.2|11564.2|11549.2|11564.2|11549.2|1
1641388040000|2022-01-05 13:07:20|11564.7|11549.7|11565.2|11550.2|11565.2|11550.2|11564.7|11549.7|0
1641388050000|2022-01-05 13:07:30|11565|11550|11566|11551|11566|11551|11565|11550|0
1641388060000|2022-01-05 13:07:40|11567|11552|11568|11553|11568|11553|11567|11552|0
1641388070000|2022-01-05 13:07:50|11569|11554|11567.7|11552.7|11569|11554|11567.7|11552.7|0
1641388080000|2022-01-05 13:08:00|11567.9|11552.9|11570|11555|11570|11555|11567.9|11552.9|1
1641388090000|2022-01-05 13:08:10|11570.3|11555.3|11570.3|11555.3|11570.5|11555.5|11569.8|11554.8|0
1641388100000|2022-01-05 13:08:20|11569.7|11554.7|11570.5|11555.5|11570.5|11555.5|11569.7|11554.7|1
1641388110000|2022-01-05 13:08:30|11564|11549|11566.5|11551.5|11566.5|11551.5|11564|11549|10
1641388140000|2022-01-05 13:09:00|11566.3|11551.3|11567.5|11552.5|11567.5|11552.5|11566|11551|6
1641388150000|2022-01-05 13:09:10|11567.8|11552.8|11568|11553|11568|11553|11567.8|11552.8|4
1641388160000|2022-01-05 13:09:20|11569.5|11554.5|11576|11561|11576.7|11561.7|11569.5|11554.5|12
1641388170000|2022-01-05 13:09:30|11576.5|11561.5|11576.2|11561.2|11576.5|11561.5|11572.5|11557.5|3
1641388180000|2022-01-05 13:09:40|11576|11561|11573.9|11558.9|11576.7|11561.7|11573.9|11558.9|6
1641388190000|2022-01-05 13:09:50|11573.5|11558.5|11573.5|11558.5|11573.5|11558.5|11573.5|11558.5|0
1641388200000|2022-01-05 13:10:00|11573.2|11558.2|11564|11549|11574.7|11559.7|11564|11549|5
1641388210000|2022-01-05 13:10:10|11564.2|11549.2|11564.2|11549.2|11564.2|11549.2|11564.2|11549.2|0
1641388230000|2022-01-05 13:10:30|11564.9|11549.9|11563.5|11548.5|11564.9|11549.9|11563.5|11548.5|0
1641388240000|2022-01-05 13:10:40|11564.4|11549.4|11564.2|11549.2|11566.5|11551.5|11564.2|11549.2|1
1641388250000|2022-01-05 13:10:50|11566.9|11551.9|11568|11553|11568|11553|11564.4|11549.4|5
1641388260000|2022-01-05 13:11:00|11569.2|11554.2|11566.7|11551.7|11570.9|11555.9|11566.7|11551.7|2
1641388270000|2022-01-05 13:11:10|11567.4|11552.4|11567.4|11552.4|11567.4|11552.4|11567.4|11552.4|0
1641388300000|2022-01-05 13:11:40|11567.7|11552.7|11567.7|11552.7|11567.7|11552.7|11567.7|11552.7|0
1641388320000|2022-01-05 13:12:00|11560.7|11545.7|11560.5|11545.5|11560.7|11545.7|11558.9|11543.9|9
1641388330000|2022-01-05 13:12:10|11556.4|11541.4|11553.1|11538.1|11556.4|11541.4|11552.9|11537.9|17
1641388340000|2022-01-05 13:12:20|11553.2|11538.2|11552.4|11537.4|11553.2|11538.2|11552.4|11537.4|2
1641388350000|2022-01-05 13:12:30|11552.1|11537.1|11551.9|11536.9|11552.1|11537.1|11551.9|11536.9|0
1641388360000|2022-01-05 13:12:40|11553.8|11538.8|11554.6|11539.6|11556.1|11541.1|11553.8|11538.8|1
1641388380000|2022-01-05 13:13:00|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|1
1641388390000|2022-01-05 13:13:10|11556|11541|11556.8|11541.8|11556.8|11541.8|11555.8|11540.8|0
1641388400000|2022-01-05 13:13:20|11556.1|11541.1|11556.1|11541.1|11556.1|11541.1|11556.1|11541.1|1
1641388410000|2022-01-05 13:13:30|11555.6|11540.6|11564.9|11539.9|11564.9|11540.6|11555.6|11539.9|1
1641388420000|2022-01-05 13:13:40|11561.5|11546.5|11560.7|11545.7|11561.7|11546.7|11560.7|11545.7|0
1641388430000|2022-01-05 13:13:50|11561.7|11546.7|11562.7|11547.7|11562.7|11547.7|11561.7|11546.7|0
1641388450000|2022-01-05 13:14:10|11564.1|11549.1|11565.7|11550.7|11565.7|11550.7|11564.1|11549.1|1
1641388460000|2022-01-05 13:14:20|11566.8|11551.8|11567.7|11552.7|11567.7|11552.7|11566.8|11551.8|0
1641388470000|2022-01-05 13:14:30|11567.2|11552.2|11567.2|11552.2|11567.2|11552.2|11567.2|11552.2|1
1641388480000|2022-01-05 13:14:40|11566.7|11551.7|11571.5|11556.5|11572|11557|11566.7|11551.7|2
1641388490000|2022-01-05 13:14:50|11572|11557|11573.5|11558.5|11573.5|11558.5|11572|11557|1
1641388500000|2022-01-05 13:15:00|11574.2|11559.2|11576.2|11561.2|11576.2|11561.2|11574.2|11559.2|0
1641388510000|2022-01-05 13:15:10|11576.5|11561.5|11576.5|11561.5|11576.5|11561.5|11576.2|11561.2|0
1641388520000|2022-01-05 13:15:20|11571.9|11556.9|11570.9|11555.9|11571.9|11556.9|11570.9|11555.9|10
1641388530000|2022-01-05 13:15:30|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|0
1641388540000|2022-01-05 13:15:40|11571.1|11556.1|11570.4|11555.4|11571.1|11556.1|11570.4|11555.4|0
1641388550000|2022-01-05 13:15:50|11568|11553|11566.1|11551.1|11568|11553|11566.1|11551.1|1
1641388560000|2022-01-05 13:16:00|11565.6|11550.6|11566.4|11551.4|11566.4|11551.4|11564.9|11549.9|0
1641388570000|2022-01-05 13:16:10|11565.4|11550.4|11564.4|11549.4|11565.4|11550.4|11563.7|11548.7|1
1641388580000|2022-01-05 13:16:20|11563.6|11548.6|11569.6|11554.6|11570.1|11555.1|11563.6|11548.6|4
1641388590000|2022-01-05 13:16:30|11568.8|11553.8|11568.4|11553.4|11568.8|11553.8|11568.1|11553.1|1
1641388600000|2022-01-05 13:16:40|11568.1|11553.1|11568.4|11553.4|11568.4|11553.4|11568.1|11553.1|1
1641388620000|2022-01-05 13:17:00|11567.9|11552.9|11557.8|11542.8|11567.9|11552.9|11556.3|11541.3|3
1641388640000|2022-01-05 13:17:20|11557.6|11542.6|11558|11543|11558|11543|11557.3|11542.3|3
1641388660000|2022-01-05 13:17:40|11557.8|11542.8|11555.5|11540.5|11557.8|11542.8|11555.5|11540.5|0
1641388670000|2022-01-05 13:17:50|11555|11540|11557.6|11542.6|11557.6|11542.6|11555|11540|5
1641388690000|2022-01-05 13:18:10|11557.8|11542.8|11558.3|11543.3|11558.3|11543.3|11557.8|11542.8|0
1641388720000|2022-01-05 13:18:40|11557|11542|11556.1|11541.1|11557|11542|11555.6|11540.6|2
1641388730000|2022-01-05 13:18:50|11554.2|11539.2|11552.3|11537.3|11554.2|11539.2|11552.3|11537.3|1
1641388740000|2022-01-05 13:19:00|11551.6|11536.6|11552.8|11537.8|11552.8|11537.8|11551.1|11536.1|0
1641388750000|2022-01-05 13:19:10|11552.3|11537.3|11551.6|11536.6|11552.3|11537.3|11551.6|11536.6|0
1641388760000|2022-01-05 13:19:20|11551.8|11536.8|11553.3|11538.3|11553.3|11538.3|11551.8|11536.8|3
1641388770000|2022-01-05 13:19:30|11551.1|11536.1|11551.6|11536.6|11551.6|11536.6|11550.6|11535.6|1
1641388800000|2022-01-05 13:20:00|11550.6|11535.6|11550.6|11535.6|11551.1|11536.1|11550.6|11535.6|3
1641388810000|2022-01-05 13:20:10|11552.6|11537.6|11550.8|11535.8|11552.6|11537.6|11549.1|11534.1|3
1641388820000|2022-01-05 13:20:20|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|0
1641388850000|2022-01-05 13:20:50|11545.8|11530.8|11546.3|11531.3|11547.1|11532.1|11545.8|11530.8|10
1641388860000|2022-01-05 13:21:00|11550.3|11535.3|11547.8|11532.8|11550.3|11535.3|11547.8|11532.8|3
1641388870000|2022-01-05 13:21:10|11549.8|11534.8|11550.3|11535.3|11551.8|11536.8|11549.8|11534.8|4
1641388880000|2022-01-05 13:21:20|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|0
1641388890000|2022-01-05 13:21:30|11549|11534|11549.8|11534.8|11549.8|11534.8|11548.3|11533.3|1
1641388900000|2022-01-05 13:21:40|11550.8|11535.8|11550.1|11535.1|11550.8|11535.8|11550.1|11535.1|0
1641388920000|2022-01-05 13:22:00|11550.3|11535.3|11551.1|11536.1|11551.1|11536.1|11550.3|11535.3|0
1641388930000|2022-01-05 13:22:10|11551.3|11536.3|11552.1|11537.1|11552.1|11537.1|11551.3|11536.3|0
1641388940000|2022-01-05 13:22:20|11551.8|11536.8|11553.1|11538.1|11553.1|11538.1|11551.1|11536.1|0
1641388950000|2022-01-05 13:22:30|11553.3|11538.3|11554.1|11539.1|11555.1|11540.1|11553.1|11538.1|2
1641388960000|2022-01-05 13:22:40|11553.8|11538.8|11553.6|11538.6|11553.8|11538.8|11553.6|11538.6|0
1641388970000|2022-01-05 13:22:50|11553.8|11538.8|11554.3|11539.3|11554.3|11539.3|11553.8|11538.8|1
1641388980000|2022-01-05 13:23:00|11553.3|11538.3|11549.1|11534.1|11553.3|11538.3|11548.6|11533.6|6
1641388990000|2022-01-05 13:23:10|11548.6|11533.6|11548.1|11533.1|11548.6|11533.6|11548.1|11533.1|0
1641389000000|2022-01-05 13:23:20|11549.2|11534.2|11548.2|11533.2|11549.2|11534.2|11548.2|11533.2|3
1641389010000|2022-01-05 13:23:30|11547.9|11532.9|11548.9|11533.9|11549.7|11534.7|11547.9|11532.9|1
1641389020000|2022-01-05 13:23:40|11548.4|11533.4|11548.9|11533.9|11548.9|11533.9|11548.4|11533.4|0
1641389030000|2022-01-05 13:23:50|11549.4|11534.4|11549.7|11534.7|11549.7|11534.7|11549.4|11534.4|0
1641389050000|2022-01-05 13:24:10|11550.2|11535.2|11557.2|11542.2|11557.2|11542.2|11550.2|11535.2|3
1641389060000|2022-01-05 13:24:20|11556.7|11541.7|11554.9|11539.9|11556.7|11541.7|11554.2|11539.2|2
1641389090000|2022-01-05 13:24:50|11554.4|11539.4|11552.9|11537.9|11554.4|11539.4|11552.9|11537.9|1
1641389100000|2022-01-05 13:25:00|11555.4|11540.4|11558.6|11543.6|11558.6|11543.6|11554.4|11539.4|2
1641389120000|2022-01-05 13:25:20|11561.4|11546.4|11562.2|11547.2|11562.2|11547.2|11560.9|11545.9|2
1641389130000|2022-01-05 13:25:30|11562.4|11547.4|11561.4|11546.4|11562.4|11547.4|11560.7|11545.7|1
1641389140000|2022-01-05 13:25:40|11561.9|11546.9|11562.6|11547.6|11563.2|11548.2|11561.9|11546.9|0
1641389150000|2022-01-05 13:25:50|11562.1|11547.1|11562.6|11547.6|11562.6|11547.6|11562.1|11547.1|0
1641389160000|2022-01-05 13:26:00|11562.4|11547.4|11562.1|11547.1|11562.4|11547.4|11562.1|11547.1|0
1641389170000|2022-01-05 13:26:10|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|0
1641389190000|2022-01-05 13:26:30|11561.1|11546.1|11552.4|11537.4|11561.1|11546.1|11552.4|11537.4|2
1641389200000|2022-01-05 13:26:40|11551.9|11536.9|11551.7|11536.7|11551.9|11536.9|11551.7|11536.7|1
1641389240000|2022-01-05 13:27:20|11555.7|11540.7|11554.2|11539.2|11555.7|11540.7|11553.2|11538.2|16
1641389250000|2022-01-05 13:27:30|11552.2|11537.2|11552.4|11537.4|11552.4|11537.4|11552.2|11537.2|3
1641389260000|2022-01-05 13:27:40|11552.7|11537.7|11554.9|11539.9|11555.4|11540.4|11552.7|11537.7|3
1641389270000|2022-01-05 13:27:50|11555.7|11540.7|11561.7|11546.7|11562.7|11547.7|11555.7|11540.7|15
1641389280000|2022-01-05 13:28:00|11561.9|11546.9|11561.7|11546.7|11562.4|11547.4|11560.7|11545.7|1
1641389290000|2022-01-05 13:28:10|11561.9|11546.9|11561.7|11546.7|11562.4|11547.4|11561.4|11546.4|2
1641389300000|2022-01-05 13:28:20|11562.7|11547.7|11561.7|11546.7|11562.7|11547.7|11561.7|11546.7|0
1641389330000|2022-01-05 13:28:50|11561.4|11546.4|11561.6|11546.6|11561.6|11546.6|11561.4|11546.4|0
1641389340000|2022-01-05 13:29:00|11561.4|11546.4|11561.1|11546.1|11561.4|11546.4|11561.1|11546.1|0
1641389350000|2022-01-05 13:29:10|11560.1|11545.1|11560.1|11545.1|11560.1|11545.1|11560.1|11545.1|0
1641389360000|2022-01-05 13:29:20|11557.1|11542.1|11558.8|11543.8|11558.8|11543.8|11557.1|11542.1|1
1641389370000|2022-01-05 13:29:30|11559.3|11544.3|11559|11544|11561|11546|11559|11544|1
1641389380000|2022-01-05 13:29:40|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|11560.3|11545.3|0
1641389390000|2022-01-05 13:29:50|11559.8|11544.8|11559.8|11544.8|11559.8|11544.8|11558.8|11543.8|0
1641389400000|2022-01-05 13:30:00|11559|11544|11558.8|11543.8|11559|11544|11557.8|11542.8|4
1641389410000|2022-01-05 13:30:10|11558.5|11543.5|11560.5|11545.5|11560.5|11545.5|11558|11543|1
1641389420000|2022-01-05 13:30:20|11561.6|11546.6|11565.6|11550.6|11565.6|11550.6|11561.6|11546.6|7
1641389430000|2022-01-05 13:30:30|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|11565.8|11550.8|0
1641389440000|2022-01-05 13:30:40|11566.6|11551.6|11568.3|11553.3|11568.3|11553.3|11566.6|11551.6|1
1641389450000|2022-01-05 13:30:50|11568.8|11553.8|11568.8|11553.8|11568.8|11553.8|11568.8|11553.8|1
1641389460000|2022-01-05 13:31:00|11569|11554|11571.8|11556.8|11571.8|11556.8|11569|11554|8
1641389470000|2022-01-05 13:31:10|11573.3|11558.3|11573|11558|11573.3|11558.3|11573|11558|3
1641389480000|2022-01-05 13:31:20|11572.8|11557.8|11572.8|11557.8|11572.8|11557.8|11572.8|11557.8|0
1641389490000|2022-01-05 13:31:30|11573.2|11558.2|11577.7|11562.7|11577.8|11562.8|11573.2|11558.2|6
1641389500000|2022-01-05 13:31:40|11578.2|11563.2|11573.2|11558.2|11578.2|11563.2|11572.5|11557.5|13
1641389520000|2022-01-05 13:32:00|11573.7|11558.7|11572.2|11557.2|11573.7|11558.7|11570.8|11555.8|1
1641389530000|2022-01-05 13:32:10|11572|11557|11572|11557|11572|11557|11572|11557|0
1641389540000|2022-01-05 13:32:20|11571.7|11556.7|11567.7|11552.7|11571.7|11556.7|11567|11552|2
1641389550000|2022-01-05 13:32:30|11567.2|11552.2|11563.5|11548.5|11567.7|11552.7|11563.5|11548.5|1
1641389560000|2022-01-05 13:32:40|11563|11548|11561.3|11546.3|11563|11548|11561.3|11546.3|2
1641389570000|2022-01-05 13:32:50|11562.8|11547.8|11561|11546|11564.3|11549.3|11561|11546|7
1641389600000|2022-01-05 13:33:20|11559.5|11544.5|11559|11544|11559.5|11544.5|11559|11544|0
1641389610000|2022-01-05 13:33:30|11560.5|11545.5|11558.5|11543.5|11560.5|11545.5|11558.5|11543.5|0
1641389630000|2022-01-05 13:33:50|||||||||1
1641389640000|2022-01-05 13:34:00|11558|11543|11556|11541|11558|11543|11552.8|11537.8|1
1641389650000|2022-01-05 13:34:10|11556.3|11541.3|11557|11542|11557.7|11542.7|11555.5|11540.5|0
1641389660000|2022-01-05 13:34:20|11555.4|11540.4|11555.5|11540.5|11555.5|11540.5|11555.4|11540.4|2
1641389680000|2022-01-05 13:34:40|11554.4|11539.4|11549.3|11534.3|11554.4|11539.4|11549.3|11534.3|8
1641389690000|2022-01-05 13:34:50|11550.1|11535.1|11550.5|11535.5|11550.5|11535.5|11550.1|11535.1|3
1641389700000|2022-01-05 13:35:00|11550.8|11535.8|11551.3|11536.3|11552.3|11537.3|11550.8|11535.8|0
1641389720000|2022-01-05 13:35:20|11552.1|11537.1|11551.3|11536.3|11553.3|11538.3|11551.3|11536.3|0
1641389730000|2022-01-05 13:35:30|11549.3|11534.3|11549.8|11534.8|11552.6|11537.6|11549.3|11534.3|1
1641389740000|2022-01-05 13:35:40|11549.5|11534.5|11551.3|11536.3|11552.5|11537.5|11549.5|11534.5|0
1641389750000|2022-01-05 13:35:50|11552.5|11537.5|11552.5|11537.5|11552.5|11537.5|11552.5|11537.5|1
1641389760000|2022-01-05 13:36:00|11553.1|11538.1|11553.7|11538.7|11554.2|11539.2|11552|11537|5
1641389770000|2022-01-05 13:36:10|11553.5|11538.5|11553.4|11538.4|11553.7|11538.7|11553.4|11538.4|0
1641389790000|2022-01-05 13:36:30|11553.9|11538.9|11553.9|11538.9|11553.9|11538.9|11553.9|11538.9|0
1641389800000|2022-01-05 13:36:40|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|0
1641389810000|2022-01-05 13:36:50|11553|11538|11552.6|11537.6|11553.1|11538.1|11552.3|11537.3|2
1641389820000|2022-01-05 13:37:00|11552.1|11537.1|11552.7|11537.7|11552.7|11537.7|11552.1|11537.1|0
1641389830000|2022-01-05 13:37:10|11552.9|11537.9|11554.1|11539.1|11554.1|11539.1|11552.9|11537.9|5
1641389850000|2022-01-05 13:37:30|11554.3|11539.3|11552.3|11537.3|11554.3|11539.3|11552.3|11537.3|1
1641389860000|2022-01-05 13:37:40|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|0
1641389880000|2022-01-05 13:38:00|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|2
1641389890000|2022-01-05 13:38:10|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|0
1641389900000|2022-01-05 13:38:20|11550.7|11535.7|11552.2|11537.2|11552.2|11537.2|11550.2|11535.2|0
1641389910000|2022-01-05 13:38:30|11551.2|11536.2|11550.2|11535.2|11552.2|11537.2|11550.2|11535.2|0
1641389920000|2022-01-05 13:38:40|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|0
1641389940000|2022-01-05 13:39:00|11550|11535|11549.9|11534.9|11550|11535|11549.7|11534.7|0
1641390000000|2022-01-05 13:40:00|11550.4|11535.4|11551.2|11536.2|11551.9|11536.9|11550.4|11535.4|4
1641390010000|2022-01-05 13:40:10|11552|11537|11552.9|11537.9|11552.9|11537.9|11552|11537|0
1641390020000|2022-01-05 13:40:20|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|1
1641390060000|2022-01-05 13:41:00|11555.5|11540.5|11560.3|11545.3|11560.3|11545.3|11555.5|11540.5|3
1641390070000|2022-01-05 13:41:10|11561.9|11546.9|11561.2|11546.2|11561.9|11546.9|11561.2|11546.2|2
1641390080000|2022-01-05 13:41:20|11563.5|11548.5|11568.3|11553.3|11570|11555|11563.5|11548.5|4
1641390090000|2022-01-05 13:41:30|11568.5|11553.5|11566.2|11551.2|11569|11554|11566.2|11551.2|0
1641390100000|2022-01-05 13:41:40|11566|11551|11566|11551|11566|11551|11566|11551|0
1641390110000|2022-01-05 13:41:50|11566.5|11551.5|11565.3|11550.3|11566.5|11551.5|11565.3|11550.3|3
1641390120000|2022-01-05 13:42:00|11565.8|11550.8|11560.5|11545.5|11566|11551|11560.5|11545.5|0
1641390130000|2022-01-05 13:42:10|11560|11545|11561.5|11546.5|11561.5|11546.5|11560|11545|1
1641390140000|2022-01-05 13:42:20|11561.7|11546.7|11561.7|11546.7|11561.7|11546.7|11561.7|11546.7|51
1641390150000|2022-01-05 13:42:30|11561.2|11546.2|11562.7|11547.7|11563|11548|11561.2|11546.2|2
1641390160000|2022-01-05 13:42:40|11562.3|11547.3|11561.3|11546.3|11562.3|11547.3|11561.3|11546.3|0
1641390170000|2022-01-05 13:42:50|11560.8|11545.8|11560.5|11545.5|11560.8|11545.8|11560.5|11545.5|0
1641390180000|2022-01-05 13:43:00|11561.3|11546.3|11561.3|11546.3|11562.8|11547.8|11561|11546|1
1641390190000|2022-01-05 13:43:10|11561.6|11546.6|11560.6|11545.6|11562.1|11547.1|11560.6|11545.6|0
1641390200000|2022-01-05 13:43:20|11561.4|11546.4|11561.1|11546.1|11562.1|11547.1|11561.1|11546.1|0
1641390210000|2022-01-05 13:43:30|11560.3|11545.3|11560.6|11545.6|11560.6|11545.6|11560.3|11545.3|0
1641390220000|2022-01-05 13:43:40|11561.4|11546.4|11561.8|11546.8|11561.8|11546.8|11561.4|11546.4|0
1641390230000|2022-01-05 13:43:50|11560.8|11545.8|11560.5|11545.5|11561.6|11546.6|11559.8|11544.8|0
1641390240000|2022-01-05 13:44:00|11560.1|11545.1|11560.5|11545.5|11561.6|11546.6|11560.1|11545.1|0
1641390250000|2022-01-05 13:44:10|11560.8|11545.8|11561|11546|11561|11546|11560.8|11545.8|0
1641390290000|2022-01-05 13:44:50|11561.8|11546.8|11562|11547|11562|11547|11561|11546|0
1641390300000|2022-01-05 13:45:00|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|11561.3|11546.3|0
1641390330000|2022-01-05 13:45:30|11561.3|11546.3|11561.5|11546.5|11562|11547|11561.3|11546.3|0
1641390340000|2022-01-05 13:45:40|11561|11546|11562|11547|11563.3|11548.3|11561|11546|5
1641390360000|2022-01-05 13:46:00|11562.3|11547.3|11561.7|11546.7|11562.5|11547.5|11561.7|11546.7|0
1641390370000|2022-01-05 13:46:10|11562.3|11547.3|11562.5|11547.5|11562.5|11547.5|11562.3|11547.3|3
1641390400000|2022-01-05 13:46:40|11561.7|11546.7|11561.5|11546.5|11561.7|11546.7|11561.5|11546.5|0
1641390410000|2022-01-05 13:46:50|11559.6|11544.6|11558|11543|11559.6|11544.6|11557.7|11542.7|1
1641390420000|2022-01-05 13:47:00|11557.5|11542.5|11556.7|11541.7|11557.5|11542.5|11556.7|11541.7|0
1641390430000|2022-01-05 13:47:10|11556.5|11541.5|11555|11540|11556.5|11541.5|11555|11540|1
1641390450000|2022-01-05 13:47:30|11555.2|11540.2|11556.3|11541.3|11556.3|11541.3|11555.2|11540.2|0
1641390460000|2022-01-05 13:47:40|11557.2|11542.2|11560|11545|11560|11545|11557.2|11542.2|1
1641390470000|2022-01-05 13:47:50|11560.6|11545.6|11562.3|11547.3|11562.3|11547.3|11560.6|11545.6|0
1641390480000|2022-01-05 13:48:00|11561.8|11546.8|11563.3|11548.3|11563.3|11548.3|11561.8|11546.8|1
1641390520000|2022-01-05 13:48:40|11563.8|11548.8|11563.5|11548.5|11566.3|11551.3|11562.5|11547.5|5
1641390530000|2022-01-05 13:48:50|11564|11549|11564|11549|11564|11549|11563.5|11548.5|0
1641390550000|2022-01-05 13:49:10|11563.7|11548.7|11563.5|11548.5|11563.7|11548.7|11563.5|11548.5|0
1641390560000|2022-01-05 13:49:20|11563.8|11548.8|11564|11549|11564|11549|11563.8|11548.8|0
1641390590000|2022-01-05 13:49:50|11564.5|11549.5|11564|11549|11564.5|11549.5|11564|11549|3
1641390600000|2022-01-05 13:50:00|11563.5|11548.5|11567|11552|11567|11552|11563.5|11548.5|1
1641390610000|2022-01-05 13:50:10|11567.3|11552.3|11567.5|11552.5|11568.8|11553.8|11567.3|11552.3|2
1641390630000|2022-01-05 13:50:30|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|0
1641390660000|2022-01-05 13:51:00|11566.5|11551.5|11567|11552|11567|11552|11566.5|11551.5|0
1641390690000|2022-01-05 13:51:30|11567.5|11552.5|11567.5|11552.5|11567.5|11552.5|11567.5|11552.5|0
1641390720000|2022-01-05 13:52:00|11569|11554|11569.5|11554.5|11569.5|11554.5|11568.5|11553.5|3
1641390730000|2022-01-05 13:52:10|11569.8|11554.8|11570|11555|11570|11555|11569.8|11554.8|1
1641390750000|2022-01-05 13:52:30|11570.3|11555.3|11567.5|11552.5|11570.3|11555.3|11567.5|11552.5|3
1641390760000|2022-01-05 13:52:40|11567.3|11552.3|11567.8|11552.8|11568.5|11553.5|11567.3|11552.3|10
1641390780000|2022-01-05 13:53:00|11568.3|11553.3|11567.2|11552.2|11568.8|11553.8|11565.7|11550.7|5
1641390810000|2022-01-05 13:53:30|11565|11550|11565|11550|11565|11550|11565|11550|0
1641390820000|2022-01-05 13:53:40|11565.3|11550.3|11565|11550|11565.5|11550.5|11565|11550|0
1641390870000|2022-01-05 13:54:30|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|0
1641390880000|2022-01-05 13:54:40|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|11565.5|11550.5|0
1641390900000|2022-01-05 13:55:00|11566|11551|11568.7|11553.7|11569.2|11554.2|11566|11551|2
1641390910000|2022-01-05 13:55:10|11569|11554|11569|11554|11569.8|11554.8|11567.7|11552.7|1
1641390920000|2022-01-05 13:55:20|11568.2|11553.2|11569|11554|11569|11554|11567.5|11552.5|1
1641390940000|2022-01-05 13:55:40|11567.5|11552.5|11567.7|11552.7|11568.2|11553.2|11567.2|11552.2|4
1641390950000|2022-01-05 13:55:50|11567.9|11552.9|11567.7|11552.7|11567.9|11552.9|11567.7|11552.7|1
1641390960000|2022-01-05 13:56:00|11567.4|11552.4|11567.2|11552.2|11567.4|11552.4|11567.2|11552.2|0
1641390970000|2022-01-05 13:56:10|11566.9|11551.9|11567.5|11552.5|11567.5|11552.5|11566.9|11551.9|1
1641390980000|2022-01-05 13:56:20|11568.2|11553.2|11569.5|11554.5|11569.5|11554.5|11568.2|11553.2|2
1641390990000|2022-01-05 13:56:30|11569.7|11554.7|11580.5|11565.5|11580.8|11565.8|11569.7|11554.7|2
1641391000000|2022-01-05 13:56:40|11581.8|11566.8|11581.5|11566.5|11581.8|11566.8|11581.5|11566.5|0
1641391010000|2022-01-05 13:56:50|11578|11563|11578|11563|11580|11565|11578|11563|2
1641391020000|2022-01-05 13:57:00|11577.8|11562.8|11578.3|11563.3|11578.3|11563.3|11577.8|11562.8|0
1641391040000|2022-01-05 13:57:20|11578.5|11563.5|11578.5|11563.5|11578.5|11563.5|11578.5|11563.5|4
1641391050000|2022-01-05 13:57:30|11578.2|11563.2|11578|11563|11578.2|11563.2|11578|11563|3
1641391060000|2022-01-05 13:57:40|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|2
1641391070000|2022-01-05 13:57:50|11575.5|11560.5|11574.2|11559.2|11576|11561|11574.2|11559.2|2
1641391080000|2022-01-05 13:58:00|11574.7|11559.7|11577.2|11562.2|11577.5|11562.5|11574.7|11559.7|2
1641391090000|2022-01-05 13:58:10|11577|11562|11576.7|11561.7|11577|11562|11576.7|11561.7|0
1641391100000|2022-01-05 13:58:20|11577|11562|11578|11563|11578|11563|11577|11562|0
1641391120000|2022-01-05 13:58:40|11578.5|11563.5|11578.8|11563.8|11579.3|11564.3|11578|11563|0
1641391140000|2022-01-05 13:59:00|11579|11564|11579.5|11564.5|11579.8|11564.8|11579|11564|0
1641391150000|2022-01-05 13:59:10|11579.8|11564.8|11580|11565|11580|11565|11579.8|11564.8|0
1641391160000|2022-01-05 13:59:20|11580.3|11565.3|11579.8|11564.8|11580.3|11565.3|11579.8|11564.8|0
1641391190000|2022-01-05 13:59:50|11580.3|11565.3|11582.5|11567.5|11582.5|11567.5|11579.7|11564.7|1
1641391200000|2022-01-05 14:00:00|11582.2|11567.2|11585.2|11570.2|11586.5|11571.5|11582.2|11567.2|1
1641391210000|2022-01-05 14:00:10|11583.2|11568.2|11583.7|11568.7|11584.5|11569.5|11582.5|11567.5|15
1641391220000|2022-01-05 14:00:20|11583.5|11568.5|11582|11567|11584|11569|11581.2|11566.2|3
1641391230000|2022-01-05 14:00:30|11583.2|11568.2|11585|11570|11585|11570|11582.5|11567.5|1
1641391240000|2022-01-05 14:00:40|11584.7|11569.7|11584.2|11569.2|11584.7|11569.7|11584.2|11569.2|3
1641391250000|2022-01-05 14:00:50|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|0
1641391260000|2022-01-05 14:01:00|11581.7|11566.7|11579.2|11564.2|11582.2|11567.2|11579.2|11564.2|1
1641391270000|2022-01-05 14:01:10|11579.7|11564.7|11577.2|11562.2|11579.7|11564.7|11577.2|11562.2|4
1641391280000|2022-01-05 14:01:20|11576.7|11561.7|11571.7|11556.7|11577|11562|11571.7|11556.7|4
1641391290000|2022-01-05 14:01:30|11571.5|11556.5|11570.2|11555.2|11571.5|11556.5|11570.2|11555.2|3
1641391300000|2022-01-05 14:01:40|11569.7|11554.7|11569.2|11554.2|11569.7|11554.7|11569.2|11554.2|0
1641391310000|2022-01-05 14:01:50|11568.7|11553.7|11568.2|11553.2|11568.7|11553.7|11568.2|11553.2|0
1641391320000|2022-01-05 14:02:00|||||||||1
1641391330000|2022-01-05 14:02:10|11567.2|11552.2|11568.2|11553.2|11568.3|11553.3|11567.2|11552.2|4
1641391340000|2022-01-05 14:02:20|11568|11553|11567.2|11552.2|11568|11553|11567.2|11552.2|3
1641391350000|2022-01-05 14:02:30|11567|11552|11571.2|11556.2|11571.2|11556.2|11567|11552|11
1641391360000|2022-01-05 14:02:40|11572|11557|11572|11557|11572.2|11557.2|11572|11557|0
1641391370000|2022-01-05 14:02:50|11570.7|11555.7|11569.7|11554.7|11570.7|11555.7|11569.7|11554.7|0
1641391380000|2022-01-05 14:03:00|11570|11555|11570.2|11555.2|11571|11556|11570|11555|2
1641391390000|2022-01-05 14:03:10|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|1
1641391400000|2022-01-05 14:03:20|11571.3|11556.3|11570.7|11555.7|11571.8|11556.8|11570.7|11555.7|0
1641391420000|2022-01-05 14:03:40|||||||||1
1641391430000|2022-01-05 14:03:50|11571|11556|11572.5|11557.5|11572.5|11557.5|11571|11556|1
1641391440000|2022-01-05 14:04:00|11572.2|11557.2|11568.4|11553.4|11572.5|11557.5|11568.2|11553.2|2
1641391450000|2022-01-05 14:04:10|11568.5|11553.5|11567.2|11552.2|11569.4|11554.4|11566.9|11551.9|5
1641391460000|2022-01-05 14:04:20|11566.9|11551.9|11566.8|11551.8|11566.9|11551.9|11566.5|11551.5|3
1641391470000|2022-01-05 14:04:30|11567.2|11552.2|11566.5|11551.5|11567.2|11552.2|11566.5|11551.5|0
1641391480000|2022-01-05 14:04:40|11565.7|11550.7|11565|11550|11565.7|11550.7|11564.5|11549.5|11
1641391490000|2022-01-05 14:04:50|11565.2|11550.2|11565.7|11550.7|11565.7|11550.7|11565.2|11550.2|8
1641391500000|2022-01-05 14:05:00|11565.5|11550.5|11565.7|11550.7|11566.2|11551.2|11565.2|11550.2|7
1641391510000|2022-01-05 14:05:10|11566.2|11551.2|11565.4|11550.4|11566.4|11551.4|11565.4|11550.4|0
1641391520000|2022-01-05 14:05:20|||||||||4
1641391530000|2022-01-05 14:05:30|11565.7|11550.7|11566.2|11551.2|11566.2|11551.2|11565.7|11550.7|0
1641391540000|2022-01-05 14:05:40|11566.4|11551.4|11568.3|11553.3|11569.9|11554.9|11566.4|11551.4|3
1641391550000|2022-01-05 14:05:50|11567.4|11552.4|11567.2|11552.2|11567.4|11552.4|11566.9|11551.9|0
1641391560000|2022-01-05 14:06:00|11567.4|11552.4|11568.9|11553.9|11568.9|11553.9|11567.4|11552.4|2
1641391570000|2022-01-05 14:06:10|11568.4|11553.4|11567.5|11552.5|11568.4|11553.4|11567.5|11552.5|7
1641391590000|2022-01-05 14:06:30|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|11567.9|11552.9|0
1641391620000|2022-01-05 14:07:00|11568.2|11553.2|11571.8|11556.8|11571.8|11556.8|11568.2|11553.2|3
1641391630000|2022-01-05 14:07:10|11572.2|11557.2|11572.2|11557.2|11572.2|11557.2|11572.2|11557.2|1
1641391640000|2022-01-05 14:07:20|11572.8|11557.8|11573.3|11558.3|11573.3|11558.3|11572.8|11557.8|5
1641391650000|2022-01-05 14:07:30|11574.8|11559.8|11576|11561|11576|11561|11574.8|11559.8|0
1641391660000|2022-01-05 14:07:40|11576.5|11561.5|11578.8|11563.8|11578.8|11563.8|11576.5|11561.5|1
1641391670000|2022-01-05 14:07:50|11580.9|11565.9|11581.8|11566.8|11582.8|11567.8|11580.9|11565.9|16
1641391680000|2022-01-05 14:08:00|11582|11567|11582.3|11567.3|11582.3|11567.3|11582|11567|0
1641391690000|2022-01-05 14:08:10|11582.5|11567.5|11582.8|11567.8|11582.8|11567.8|11582.5|11567.5|0
1641391700000|2022-01-05 14:08:20|11582.3|11567.3|11582|11567|11582.3|11567.3|11582|11567|1
1641391710000|2022-01-05 14:08:30|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|4
1641391720000|2022-01-05 14:08:40|11581.5|11566.5|11581.5|11566.5|11581.5|11566.5|11581.5|11566.5|4
1641391730000|2022-01-05 14:08:50|11582|11567|11582|11567|11582|11567|11582|11567|0
1641391740000|2022-01-05 14:09:00|11581|11566|11581|11566|11581|11566|11581|11566|2
1641391760000|2022-01-05 14:09:20|11582|11567|11582|11567|11582|11567|11582|11567|0
1641391770000|2022-01-05 14:09:30|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|0
1641391780000|2022-01-05 14:09:40|11582.5|11567.5|11583|11568|11584|11569|11582.5|11567.5|6
1641391790000|2022-01-05 14:09:50|11583.3|11568.3|11583.8|11568.8|11583.8|11568.8|11583.3|11568.3|0
1641391800000|2022-01-05 14:10:00|11584|11569|11585.3|11570.3|11585.3|11570.3|11583.3|11568.3|2
1641391810000|2022-01-05 14:10:10|11591|11576|11588.2|11573.2|11592.8|11577.8|11588.2|11573.2|27
1641391820000|2022-01-05 14:10:20|11587.2|11572.2|11589.2|11574.2|11589.2|11574.2|11587.2|11572.2|5
1641391830000|2022-01-05 14:10:30|11588.2|11573.2|11588.2|11573.2|11588.2|11573.2|11588.2|11573.2|0
1641391840000|2022-01-05 14:10:40|11587.4|11572.4|11586.7|11571.7|11587.4|11572.4|11586.7|11571.7|0
1641391870000|2022-01-05 14:11:10|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|1
1641391880000|2022-01-05 14:11:20|11587|11572|11583.5|11568.5|11587|11572|11582|11567|9
1641391890000|2022-01-05 14:11:30|11584.2|11569.2|11584.7|11569.7|11585.6|11570.6|11584|11569|4
1641391900000|2022-01-05 14:11:40|11585.3|11570.3|11583|11568|11585.7|11570.7|11582.7|11567.7|2
1641391910000|2022-01-05 14:11:50|11583.2|11568.2|11583.7|11568.7|11583.7|11568.7|11583.2|11568.2|2
1641391920000|2022-01-05 14:12:00|11584|11569|11582.5|11567.5|11584|11569|11582.5|11567.5|2
1641391930000|2022-01-05 14:12:10|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|11579.4|11564.4|10
1641391960000|2022-01-05 14:12:40|11581|11566|11581|11566|11581|11566|11581|11566|0
1641391980000|2022-01-05 14:13:00|11581.2|11566.2|11585|11570|11585|11570|11581.2|11566.2|1
1641391990000|2022-01-05 14:13:10|11586|11571|11582.5|11567.5|11587|11572|11582.5|11567.5|1
1641392000000|2022-01-05 14:13:20|11583.5|11568.5|11584.7|11569.7|11584.7|11569.7|11583.5|11568.5|0
1641392010000|2022-01-05 14:13:30|11585|11570|11585|11570|11585|11570|11585|11570|0
1641392020000|2022-01-05 14:13:40|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|3
1641392030000|2022-01-05 14:13:50|11583.2|11568.2|11583.2|11568.2|11583.2|11568.2|11583.2|11568.2|0
1641392040000|2022-01-05 14:14:00|11584|11569|11584.7|11569.7|11584.7|11569.7|11584|11569|0
1641392060000|2022-01-05 14:14:20|11586.5|11571.5|11585.7|11570.7|11586.5|11571.5|11585.7|11570.7|5
1641392070000|2022-01-05 14:14:30|11586|11571|11586.4|11571.4|11586.4|11571.4|11586|11571|0
1641392080000|2022-01-05 14:14:40|11587.4|11572.4|11586.7|11571.7|11587.7|11572.7|11586.4|11571.4|0
1641392090000|2022-01-05 14:14:50|11586.2|11571.2|11583.7|11568.7|11586.2|11571.2|11583.7|11568.7|3
1641392100000|2022-01-05 14:15:00|11582.1|11567.1|11580.9|11565.9|11582.1|11567.1|11580.9|11565.9|9
1641392110000|2022-01-05 14:15:10|11581.7|11566.7|11581.9|11566.9|11581.9|11566.9|11581.7|11566.7|1
1641392130000|2022-01-05 14:15:30|11581.7|11566.7|11581.9|11566.9|11581.9|11566.9|11581.7|11566.7|2
1641392160000|2022-01-05 14:16:00|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|1
1641392170000|2022-01-05 14:16:10|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|0
1641392210000|2022-01-05 14:16:50|11586.5|11571.5|11586.7|11571.7|11587.2|11572.2|11586.5|11571.5|2
1641392220000|2022-01-05 14:17:00|||||||||2
1641392240000|2022-01-05 14:17:20|11586.9|11571.9|11588|11573|11588|11573|11586.9|11571.9|3
1641392250000|2022-01-05 14:17:30|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|11582.2|11567.2|11
1641392280000|2022-01-05 14:18:00|11581.7|11566.7|11581.4|11566.4|11581.7|11566.7|11581.4|11566.4|4
1641392290000|2022-01-05 14:18:10|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|0
1641392300000|2022-01-05 14:18:20|11580.4|11565.4|11576.6|11561.6|11580.4|11565.4|11576.4|11561.4|5
1641392310000|2022-01-05 14:18:30|11576.8|11561.8|11575.6|11560.6|11576.8|11561.8|11575.6|11560.6|9
1641392320000|2022-01-05 14:18:40|11578.1|11563.1|11577.6|11562.6|11578.1|11563.1|11577.6|11562.6|3
1641392340000|2022-01-05 14:19:00|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|0
1641392380000|2022-01-05 14:19:40|11579.5|11564.5|11579.1|11564.1|11580.7|11565.7|11579.1|11564.1|1
1641392390000|2022-01-05 14:19:50|11579.4|11564.4|11579.1|11564.1|11579.6|11564.6|11579.1|11564.1|1
1641392400000|2022-01-05 14:20:00|11579.4|11564.4|11578.9|11563.9|11579.6|11564.6|11578.6|11563.6|3
1641392410000|2022-01-05 14:20:10|11578.4|11563.4|11576.6|11561.6|11578.4|11563.4|11576.6|11561.6|1
1641392440000|2022-01-05 14:20:40|||||||||2
1641392460000|2022-01-05 14:21:00|11576.9|11561.9|11573.9|11558.9|11576.9|11561.9|11571.4|11556.4|9
1641392470000|2022-01-05 14:21:10|11573.4|11558.4|11571.9|11556.9|11573.7|11558.7|11571.2|11556.2|3
1641392480000|2022-01-05 14:21:20|11573.9|11558.9|11573.9|11558.9|11574.1|11559.1|11572.9|11557.9|3
1641392490000|2022-01-05 14:21:30|11573.6|11558.6|11573.4|11558.4|11573.6|11558.6|11573.4|11558.4|0
1641392500000|2022-01-05 14:21:40|11573.1|11558.1|11573.6|11558.6|11574.9|11559.9|11572.6|11557.6|2
1641392510000|2022-01-05 14:21:50|11574.4|11559.4|11574.4|11559.4|11574.4|11559.4|11574.4|11559.4|0
1641392520000|2022-01-05 14:22:00|11574.7|11559.7|11572.1|11557.1|11577.4|11562.4|11572.1|11557.1|4
1641392530000|2022-01-05 14:22:10|11574.1|11559.1|11573.4|11558.4|11574.1|11559.1|11573.1|11558.1|1
1641392540000|2022-01-05 14:22:20|11572.1|11557.1|11573.6|11558.6|11573.6|11558.6|11572.1|11557.1|3
1641392550000|2022-01-05 14:22:30|11573.1|11558.1|11573.1|11558.1|11573.1|11558.1|11573.1|11558.1|0
1641392560000|2022-01-05 14:22:40|11572.6|11557.6|11570.1|11555.1|11572.6|11557.6|11568.1|11553.1|13
1641392570000|2022-01-05 14:22:50|11568.6|11553.6|11569.1|11554.1|11571.1|11556.1|11568.6|11553.6|14
1641392580000|2022-01-05 14:23:00|11568.6|11553.6|11565.1|11550.1|11569.1|11554.1|11564.1|11549.1|7
1641392590000|2022-01-05 14:23:10|11567.1|11552.1|11567.1|11552.1|11567.1|11552.1|11567.1|11552.1|2
1641392600000|2022-01-05 14:23:20|11566.8|11551.8|11566.3|11551.3|11566.8|11551.8|11566.3|11551.3|0
1641392610000|2022-01-05 14:23:30|11566.1|11551.1|11564.6|11549.6|11566.1|11551.1|11564.6|11549.6|1
1641392620000|2022-01-05 14:23:40|11564.9|11549.9|11563.6|11548.6|11564.9|11549.9|11562.1|11547.1|4
1641392630000|2022-01-05 14:23:50|11563.3|11548.3|11564.6|11549.6|11564.8|11549.8|11562.8|11547.8|9
1641392650000|2022-01-05 14:24:10|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|0
1641392670000|2022-01-05 14:24:30|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|11565.6|11550.6|2
1641392680000|2022-01-05 14:24:40|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|0
1641392700000|2022-01-05 14:25:00|11565.3|11550.3|11564.6|11549.6|11565.3|11550.3|11564.6|11549.6|7
1641392710000|2022-01-05 14:25:10|11567.6|11552.6|11568.1|11553.1|11568.1|11553.1|11565.1|11550.1|9
1641392720000|2022-01-05 14:25:20|11567.5|11552.5|11567.6|11552.6|11568.6|11553.6|11565.1|11550.1|2
1641392730000|2022-01-05 14:25:30|11566.1|11551.1|11567.6|11552.6|11568.1|11553.1|11565.1|11550.1|3
1641392740000|2022-01-05 14:25:40|11567.1|11552.1|11565.1|11550.1|11568.1|11553.1|11565.1|11550.1|2
1641392750000|2022-01-05 14:25:50|11566|11551|11565.1|11550.1|11567.8|11552.8|11565.1|11550.1|2
1641392760000|2022-01-05 14:26:00|11566.5|11551.5|11566.6|11551.6|11568.6|11553.6|11565.1|11550.1|2
1641392770000|2022-01-05 14:26:10|11567.4|11552.4|11563.6|11548.6|11568.1|11553.1|11563.4|11548.4|6
1641392780000|2022-01-05 14:26:20|11563.3|11548.3|11566.3|11551.3|11566.3|11551.3|11562.6|11547.6|4
1641392790000|2022-01-05 14:26:30|11565.8|11550.8|11565.3|11550.3|11567.1|11552.1|11565.3|11550.3|1
1641392800000|2022-01-05 14:26:40|11566.7|11551.7|11565.8|11550.8|11567.3|11552.3|11565.8|11550.8|2
1641392810000|2022-01-05 14:26:50|11565.3|11550.3|11566.4|11551.4|11567.4|11552.4|11564.8|11549.8|7
1641392820000|2022-01-05 14:27:00|11566.7|11551.7|11565.4|11550.4|11566.7|11551.7|11564.1|11549.1|3
1641392830000|2022-01-05 14:27:10|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|11565.1|11550.1|0
1641392850000|2022-01-05 14:27:30|11565.4|11550.4|11569.6|11554.6|11569.6|11554.6|11565.4|11550.4|3
1641392880000|2022-01-05 14:28:00|11570.1|11555.1|11570.6|11555.6|11570.6|11555.6|11570.1|11555.1|0
1641392890000|2022-01-05 14:28:10|11570.1|11555.1|11571.6|11556.6|11571.6|11556.6|11570.1|11555.1|2
1641392900000|2022-01-05 14:28:20|11570.9|11555.9|11571.4|11556.4|11571.9|11556.9|11570.9|11555.9|2
1641392910000|2022-01-05 14:28:30|11571.6|11556.6|11571.6|11556.6|11571.6|11556.6|11571.6|11556.6|0
1641392920000|2022-01-05 14:28:40|11571.9|11556.9|11572.1|11557.1|11572.1|11557.1|11571.9|11556.9|0
1641392930000|2022-01-05 14:28:50|11571.6|11556.6|11571.6|11556.6|11571.6|11556.6|11571.6|11556.6|1
1641392940000|2022-01-05 14:29:00|11571.9|11556.9|11571.6|11556.6|11571.9|11556.9|11571.6|11556.6|0
1641392950000|2022-01-05 14:29:10|11571.4|11556.4|11574.6|11559.6|11574.9|11559.9|11571.4|11556.4|4
1641392970000|2022-01-05 14:29:30|11576.9|11561.9|11576.9|11561.9|11578.1|11563.1|11576.9|11561.9|3
1641392980000|2022-01-05 14:29:40|11577.1|11562.1|11574.4|11559.4|11577.1|11562.1|11574.4|11559.4|8
1641393000000|2022-01-05 14:30:00|11574.1|11559.1|11570.8|11555.8|11574.1|11559.1|11569.8|11554.8|17
1641393010000|2022-01-05 14:30:10|11570.3|11555.3|11570.6|11555.6|11570.6|11555.6|11570.1|11555.1|0
1641393020000|2022-01-05 14:30:20|11569.8|11554.8|11567.6|11552.6|11569.8|11554.8|11567.6|11552.6|5
1641393030000|2022-01-05 14:30:30|11567.1|11552.1|11565.6|11550.6|11567.1|11552.1|11565.6|11550.6|1
1641393040000|2022-01-05 14:30:40|11566.6|11551.6|11564.3|11549.3|11566.6|11551.6|11563.6|11548.6|15
1641393050000|2022-01-05 14:30:50|11564.6|11549.6|11563.6|11548.6|11564.6|11549.6|11563.6|11548.6|1
1641393060000|2022-01-05 14:31:00|11563.1|11548.1|11567.4|11552.4|11568.9|11553.9|11563.1|11548.1|19
1641393070000|2022-01-05 14:31:10|11566.6|11551.6|11560.9|11545.9|11567.4|11552.4|11560.9|11545.9|4
1641393080000|2022-01-05 14:31:20|11561.4|11546.4|11565.9|11550.9|11565.9|11550.9|11561.4|11546.4|2
1641393090000|2022-01-05 14:31:30|11566.7|11551.7|11568.9|11553.9|11569.9|11554.9|11566.1|11551.1|7
1641393100000|2022-01-05 14:31:40|11570.4|11555.4|11569.9|11554.9|11571.4|11556.4|11569.9|11554.9|0
1641393110000|2022-01-05 14:31:50|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|1
1641393120000|2022-01-05 14:32:00|11568.4|11553.4|11562.4|11547.4|11568.4|11553.4|11561.6|11546.6|7
1641393130000|2022-01-05 14:32:10|11562.9|11547.9|11563.9|11548.9|11564.7|11549.7|11562.4|11547.4|0
1641393140000|2022-01-05 14:32:20|11564.2|11549.2|11563.9|11548.9|11565.4|11550.4|11563.9|11548.9|0
1641393150000|2022-01-05 14:32:30|11563.6|11548.6|11565.4|11550.4|11566.7|11551.7|11562.6|11547.6|11
1641393160000|2022-01-05 14:32:40|11563.4|11548.4|11561.2|11546.2|11563.4|11548.4|11560.9|11545.9|4
1641393170000|2022-01-05 14:32:50|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|11560.9|11545.9|4
1641393180000|2022-01-05 14:33:00|11561.2|11546.2|11563.2|11548.2|11563.2|11548.2|11561.2|11546.2|1
1641393190000|2022-01-05 14:33:10|11562.9|11547.9|11556.1|11541.1|11562.9|11547.9|11556.1|11541.1|8
1641393200000|2022-01-05 14:33:20|11555.6|11540.6|11549.1|11534.1|11555.6|11540.6|11549.1|11534.1|10
1641393210000|2022-01-05 14:33:30|11548.4|11533.4|11543.6|11528.6|11548.4|11533.4|11539.6|11524.6|40
1641393220000|2022-01-05 14:33:40|11541.6|11526.6|11539.1|11524.1|11541.6|11526.6|11539.1|11524.1|4
1641393230000|2022-01-05 14:33:50|11539.9|11524.9|11543.4|11528.4|11545.4|11530.4|11539.6|11524.6|10
1641393240000|2022-01-05 14:34:00|11542.9|11527.9|11548.1|11533.1|11550.7|11535.7|11542.4|11527.4|3
1641393250000|2022-01-05 14:34:10|11548.4|11533.4|11548.2|11533.2|11549.2|11534.2|11548.2|11533.2|0
1641393260000|2022-01-05 14:34:20|11548.1|11533.1|11543.4|11528.4|11548.1|11533.1|11543.4|11528.4|3
1641393270000|2022-01-05 14:34:30|11542.6|11527.6|11542.3|11527.3|11543.9|11528.9|11542.3|11527.3|0
1641393280000|2022-01-05 14:34:40|11541.4|11526.4|11539.4|11524.4|11541.4|11526.4|11539.4|11524.4|1
1641393290000|2022-01-05 14:34:50|11538.9|11523.9|11538.4|11523.4|11540.4|11525.4|11538.4|11523.4|2
1641393300000|2022-01-05 14:35:00|11538.9|11523.9|11541.9|11526.9|11542.2|11527.2|11538.9|11523.9|11
1641393310000|2022-01-05 14:35:10|11539.9|11524.9|11540.4|11525.4|11541.4|11526.4|11539.4|11524.4|6
1641393320000|2022-01-05 14:35:20|11541.9|11526.9|11541.7|11526.7|11541.9|11526.9|11540.9|11525.9|0
1641393330000|2022-01-05 14:35:30|11541.9|11526.9|11539.9|11524.9|11541.9|11526.9|11539.9|11524.9|7
1641393340000|2022-01-05 14:35:40|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|3
1641393350000|2022-01-05 14:35:50|11539.9|11524.9|11541.4|11526.4|11541.4|11526.4|11539.9|11524.9|3
1641393360000|2022-01-05 14:36:00|11541.9|11526.9|11543.9|11528.9|11543.9|11528.9|11541.9|11526.9|7
1641393370000|2022-01-05 14:36:10|11543.7|11528.7|11543.9|11528.9|11543.9|11528.9|11543.4|11528.4|2
1641393380000|2022-01-05 14:36:20|11545.5|11530.5|11548.9|11533.9|11549.2|11534.2|11545.5|11530.5|9
1641393390000|2022-01-05 14:36:30|11548.4|11533.4|11544.4|11529.4|11548.9|11533.9|11544.4|11529.4|0
1641393400000|2022-01-05 14:36:40|||||||||12
1641393410000|2022-01-05 14:36:50|11547.9|11532.9|11551.4|11536.4|11551.4|11536.4|11547.9|11532.9|2
1641393420000|2022-01-05 14:37:00|11551.2|11536.2|11556.7|11541.7|11556.7|11541.7|11548.9|11533.9|4
1641393430000|2022-01-05 14:37:10|11558.4|11543.4|11555.9|11540.9|11559.2|11544.2|11555.9|11540.9|2
1641393440000|2022-01-05 14:37:20|11554.4|11539.4|11552.9|11537.9|11554.9|11539.9|11552.9|11537.9|7
1641393450000|2022-01-05 14:37:30|11552.6|11537.6|11549.2|11534.2|11552.6|11537.6|11548.9|11533.9|1
1641393460000|2022-01-05 14:37:40|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11547.9|11532.9|4
1641393470000|2022-01-05 14:37:50|11546.7|11531.7|11544.1|11529.1|11546.7|11531.7|11544.1|11529.1|1
1641393480000|2022-01-05 14:38:00|11544.4|11529.4|11546.4|11531.4|11549.4|11534.4|11542.9|11527.9|17
1641393490000|2022-01-05 14:38:10|11547.9|11532.9|11545.8|11530.8|11547.9|11532.9|11545.4|11530.4|1
1641393510000|2022-01-05 14:38:30|11545.4|11530.4|11548.4|11533.4|11548.4|11533.4|11545.4|11530.4|7
1641393520000|2022-01-05 14:38:40|11544.9|11529.9|11547.4|11532.4|11547.4|11532.4|11543.6|11528.6|8
1641393530000|2022-01-05 14:38:50|11544.4|11529.4|11542.4|11527.4|11544.4|11529.4|11542.4|11527.4|0
1641393540000|2022-01-05 14:39:00|11541.9|11526.9|11542.9|11527.9|11546.4|11531.4|11541.9|11526.9|4
1641393550000|2022-01-05 14:39:10|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|11542.9|11527.9|2
1641393560000|2022-01-05 14:39:20|11544.6|11529.6|11540.3|11525.3|11545.9|11530.9|11539.6|11524.6|17
1641393570000|2022-01-05 14:39:30|11540.1|11525.1|11541.9|11526.9|11542.6|11527.6|11535.9|11520.9|10
1641393580000|2022-01-05 14:39:40|11541.4|11526.4|11544.4|11529.4|11546.9|11531.9|11541.4|11526.4|7
1641393590000|2022-01-05 14:39:50|11544.9|11529.9|11545.6|11530.6|11546.4|11531.4|11544.1|11529.1|2
1641393600000|2022-01-05 14:40:00|11545.9|11530.9|11545.3|11530.3|11547.4|11532.4|11543.9|11528.9|5
1641393610000|2022-01-05 14:40:10|11544.1|11529.1|11545.3|11530.3|11546.1|11531.1|11544.1|11529.1|14
1641393620000|2022-01-05 14:40:20|11547.8|11532.8|11544.1|11529.1|11547.8|11532.8|11543.6|11528.6|5
1641393630000|2022-01-05 14:40:30|11544.3|11529.3|11543.8|11528.8|11544.3|11529.3|11543.8|11528.8|0
1641393640000|2022-01-05 14:40:40|11543.6|11528.6|11543.8|11528.8|11543.8|11528.8|11543.3|11528.3|4
1641393650000|2022-01-05 14:40:50|11543.3|11528.3|11543.6|11528.6|11544.3|11529.3|11543.3|11528.3|5
1641393660000|2022-01-05 14:41:00|11544.1|11529.1|11550.3|11535.3|11550.3|11535.3|11544.1|11529.1|2
1641393670000|2022-01-05 14:41:10|11550.6|11535.6|11550.5|11535.5|11551.6|11536.6|11550.5|11535.5|1
1641393680000|2022-01-05 14:41:20|11550.7|11535.7|11551.9|11536.9|11552.1|11537.1|11550.7|11535.7|0
1641393690000|2022-01-05 14:41:30|11552.1|11537.1|11551.6|11536.6|11552.1|11537.1|11550.6|11535.6|11
1641393700000|2022-01-05 14:41:40|11550.9|11535.9|11549.9|11534.9|11550.9|11535.9|11549.9|11534.9|0
1641393710000|2022-01-05 14:41:50|11547.4|11532.4|11544.9|11529.9|11547.4|11532.4|11544.6|11529.6|3
1641393720000|2022-01-05 14:42:00|11544.6|11529.6|11542.9|11527.9|11545.9|11530.9|11542.9|11527.9|8
1641393730000|2022-01-05 14:42:10|11545.6|11530.6|11544.4|11529.4|11545.6|11530.6|11542.9|11527.9|6
1641393740000|2022-01-05 14:42:20|11544.1|11529.1|11539.1|11524.1|11544.4|11529.4|11538.4|11523.4|4
1641393750000|2022-01-05 14:42:30|11538.9|11523.9|11539.9|11524.9|11543.1|11528.1|11538.9|11523.9|5
1641393760000|2022-01-05 14:42:40|11540.4|11525.4|11541.3|11526.3|11543.1|11528.1|11539.9|11524.9|2
1641393780000|2022-01-05 14:43:00|11541.6|11526.6|11543.3|11528.3|11543.3|11528.3|11541.6|11526.6|7
1641393790000|2022-01-05 14:43:10|11541.3|11526.3|11541.6|11526.6|11543.1|11528.1|11540.3|11525.3|6
1641393800000|2022-01-05 14:43:20|11541.8|11526.8|11541.1|11526.1|11542.1|11527.1|11540.6|11525.6|1
1641393810000|2022-01-05 14:43:30|11540.9|11525.9|11540.1|11525.1|11542.1|11527.1|11539.8|11524.8|4
1641393820000|2022-01-05 14:43:40|11540.3|11525.3|11540.3|11525.3|11543|11528|11540.3|11525.3|2
1641393830000|2022-01-05 14:43:50|11540.6|11525.6|11542.1|11527.1|11543.3|11528.3|11540.6|11525.6|1
1641393840000|2022-01-05 14:44:00|11542.6|11527.6|11550.1|11535.1|11550.3|11535.3|11542.6|11527.6|4
1641393850000|2022-01-05 14:44:10|11552.1|11537.1|11554.6|11539.6|11554.8|11539.8|11552.1|11537.1|1
1641393860000|2022-01-05 14:44:20|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|0
1641393870000|2022-01-05 14:44:30|11552.6|11537.6|11550.4|11535.4|11552.6|11537.6|11550.4|11535.4|1
1641393880000|2022-01-05 14:44:40|11550.1|11535.1|11550.4|11535.4|11550.4|11535.4|11550.1|11535.1|0
1641393890000|2022-01-05 14:44:50|11550.1|11535.1|11548.3|11533.3|11550.1|11535.1|11548.3|11533.3|1
1641393900000|2022-01-05 14:45:00|11546.6|11531.6|11546.4|11531.4|11547.1|11532.1|11546.4|11531.4|3
1641393910000|2022-01-05 14:45:10|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|2
1641393920000|2022-01-05 14:45:20|11543.6|11528.6|11544.1|11529.1|11545.6|11530.6|11541.9|11526.9|2
1641393930000|2022-01-05 14:45:30|11543.9|11528.9|11544.1|11529.1|11544.4|11529.4|11543.9|11528.9|0
1641393940000|2022-01-05 14:45:40|11545.6|11530.6|11544.1|11529.1|11547.6|11532.6|11544.1|11529.1|6
1641393950000|2022-01-05 14:45:50|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|0
1641393960000|2022-01-05 14:46:00|11543.3|11528.3|11548.4|11533.4|11550.7|11535.7|11543.1|11528.1|5
1641393970000|2022-01-05 14:46:10|11549.3|11534.3|11550.6|11535.6|11550.9|11535.9|11549.3|11534.3|7
1641393980000|2022-01-05 14:46:20|11550.1|11535.1|11550.4|11535.4|11550.4|11535.4|11549.8|11534.8|0
1641393990000|2022-01-05 14:46:30|11550.6|11535.6|11542.1|11527.1|11550.6|11535.6|11542.1|11527.1|3
1641394010000|2022-01-05 14:46:50|11541.4|11526.4|11534.8|11519.8|11541.4|11526.4|11534.8|11519.8|4
1641394020000|2022-01-05 14:47:00|11534.3|11519.3|11536.3|11521.3|11538.1|11523.1|11534.3|11519.3|16
1641394030000|2022-01-05 14:47:10|11535.5|11520.5|11537.3|11522.3|11539.3|11524.3|11535.5|11520.5|3
1641394040000|2022-01-05 14:47:20|11535.4|11520.4|11534.8|11519.8|11535.4|11520.4|11534.8|11519.8|3
1641394050000|2022-01-05 14:47:30|11534.3|11519.3|11534|11519|11534.3|11519.3|11533.8|11518.8|4
1641394060000|2022-01-05 14:47:40|11532|11517|11528.5|11513.5|11532|11517|11525|11510|10
1641394070000|2022-01-05 14:47:50|11528.3|11513.3|11532|11517|11533|11518|11528.3|11513.3|1
1641394080000|2022-01-05 14:48:00|11531.5|11516.5|11532|11517|11532.5|11517.5|11531.5|11516.5|0
1641394090000|2022-01-05 14:48:10|11532.3|11517.3|11532|11517|11533.5|11518.5|11531.5|11516.5|1
1641394100000|2022-01-05 14:48:20|11533.4|11518.4|11533.5|11518.5|11533.5|11518.5|11531.5|11516.5|0
1641394110000|2022-01-05 14:48:30|||||||||3
1641394120000|2022-01-05 14:48:40|11533.3|11518.3|11533|11518|11533.3|11518.3|11533|11518|5
1641394130000|2022-01-05 14:48:50|11532.5|11517.5|11534.2|11519.2|11535|11520|11530.8|11515.8|7
1641394140000|2022-01-05 14:49:00|11533.5|11518.5|11533.7|11518.7|11539|11524|11533.5|11518.5|14
1641394150000|2022-01-05 14:49:10|11533.3|11518.3|11528.5|11513.5|11533.8|11518.8|11528.5|11513.5|12
1641394160000|2022-01-05 14:49:20|11528.8|11513.8|11527.5|11512.5|11528.8|11513.8|11527.5|11512.5|2
1641394170000|2022-01-05 14:49:30|11530.2|11515.2|11531.5|11516.5|11532.5|11517.5|11530.2|11515.2|7
1641394180000|2022-01-05 14:49:40|11532.3|11517.3|11532.5|11517.5|11533|11518|11532.3|11517.3|2
1641394190000|2022-01-05 14:49:50|11533.3|11518.3|11534|11519|11534|11519|11531.5|11516.5|5
1641394200000|2022-01-05 14:50:00|11534.5|11519.5|11534.5|11519.5|11536.2|11521.2|11534.5|11519.5|0
1641394210000|2022-01-05 14:50:10|11534.7|11519.7|11525.2|11510.2|11534.7|11519.7|11525|11510|6
1641394220000|2022-01-05 14:50:20|11525|11510|11525|11510|11527.5|11512.5|11525|11510|6
1641394230000|2022-01-05 14:50:30|11524.4|11509.4|11524|11509|11524.4|11509.4|11524|11509|2
1641394240000|2022-01-05 14:50:40|||||||||1
1641394250000|2022-01-05 14:50:50|11522|11507|11523.5|11508.5|11524|11509|11521|11506|8
1641394260000|2022-01-05 14:51:00|11524.6|11509.6|11523|11508|11526|11511|11523|11508|2
1641394270000|2022-01-05 14:51:10|11523.5|11508.5|11523.5|11508.5|11523.5|11508.5|11523.5|11508.5|0
1641394280000|2022-01-05 14:51:20|11523.2|11508.2|11521.5|11506.5|11524.5|11509.5|11521.5|11506.5|6
1641394290000|2022-01-05 14:51:30|11521.2|11506.2|11521|11506|11521.2|11506.2|11520.7|11505.7|1
1641394300000|2022-01-05 14:51:40|11521.5|11506.5|11524|11509|11525|11510|11521.5|11506.5|3
1641394310000|2022-01-05 14:51:50|11523.5|11508.5|11523|11508|11523.5|11508.5|11523|11508|1
1641394320000|2022-01-05 14:52:00|11523.3|11508.3|11530.3|11515.3|11533|11518|11523.3|11508.3|5
1641394330000|2022-01-05 14:52:10|11531.8|11516.8|11534.8|11519.8|11534.8|11519.8|11531.8|11516.8|0
1641394340000|2022-01-05 14:52:20|11534.5|11519.5|11533.5|11518.5|11534.5|11519.5|11531.5|11516.5|0
1641394350000|2022-01-05 14:52:30|11532.5|11517.5|11533.8|11518.8|11534.3|11519.3|11532.3|11517.3|1
1641394360000|2022-01-05 14:52:40|11534.3|11519.3|11534.3|11519.3|11535.3|11520.3|11534.3|11519.3|2
1641394370000|2022-01-05 14:52:50|11534|11519|11534|11519|11534|11519|11534|11519|5
1641394380000|2022-01-05 14:53:00|11533.2|11518.2|11528.2|11513.2|11533.2|11518.2|11527.2|11512.2|5
1641394410000|2022-01-05 14:53:30|11528|11513|11526.2|11511.2|11528|11513|11523.9|11508.9|3
1641394420000|2022-01-05 14:53:40|11525.7|11510.7|11523.7|11508.7|11525.7|11510.7|11523.7|11508.7|0
1641394430000|2022-01-05 14:53:50|11523.2|11508.2|11523.5|11508.5|11523.5|11508.5|11523.2|11508.2|5
1641394440000|2022-01-05 14:54:00|11523.2|11508.2|11524|11509|11525.2|11510.2|11522.2|11507.2|3
1641394450000|2022-01-05 14:54:10|11523.4|11508.4|11522.7|11507.7|11523.4|11508.4|11522.7|11507.7|1
1641394460000|2022-01-05 14:54:20|11523.3|11508.3|11523.5|11508.5|11524.5|11509.5|11523.3|11508.3|0
1641394470000|2022-01-05 14:54:30|11522.9|11507.9|11521.5|11506.5|11522.9|11507.9|11521.5|11506.5|7
1641394480000|2022-01-05 14:54:40|11522.2|11507.2|11523|11508|11523|11508|11522.2|11507.2|2
1641394490000|2022-01-05 14:54:50|11522|11507|11521.4|11506.4|11522.2|11507.2|11520.9|11505.9|25
1641394500000|2022-01-05 14:55:00|11522|11507|11522|11507|11527.5|11512.5|11522|11507|6
1641394510000|2022-01-05 14:55:10|11523.8|11508.8|11523.2|11508.2|11525.4|11510.4|11523.2|11508.2|11
1641394520000|2022-01-05 14:55:20|11522.4|11507.4|11524.2|11509.2|11524.2|11509.2|11522|11507|1
1641394530000|2022-01-05 14:55:30|11523.3|11508.3|11523.2|11508.2|11524.9|11509.9|11522.2|11507.2|5
1641394540000|2022-01-05 14:55:40|11522.7|11507.7|11526.5|11511.5|11526.5|11511.5|11522.7|11507.7|5
1641394550000|2022-01-05 14:55:50|11528|11513|11530.2|11515.2|11533|11518|11527.7|11512.7|12
1641394560000|2022-01-05 14:56:00|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|1
1641394570000|2022-01-05 14:56:10|11529.7|11514.7|11526.7|11511.7|11529.7|11514.7|11526.7|11511.7|2
1641394590000|2022-01-05 14:56:30|11524.7|11509.7|11524.2|11509.2|11524.7|11509.7|11523.9|11508.9|1
1641394600000|2022-01-05 14:56:40|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|0
1641394610000|2022-01-05 14:56:50|11522.7|11507.7|11522.2|11507.2|11522.7|11507.7|11522.2|11507.2|0
1641394620000|2022-01-05 14:57:00|11522|11507|11513.2|11498.2|11522|11507|11512.7|11497.7|29
1641394630000|2022-01-05 14:57:10|11512.7|11497.7|11513.2|11498.2|11513.2|11498.2|11512.7|11497.7|4
1641394640000|2022-01-05 14:57:20|11513.7|11498.7|11516.4|11501.4|11516.4|11501.4|11513.7|11498.7|6
1641394650000|2022-01-05 14:57:30|11517|11502|11521.2|11506.2|11521.2|11506.2|11517|11502|1
1641394660000|2022-01-05 14:57:40|11520.7|11505.7|11525|11510|11525|11510|11520.7|11505.7|1
1641394670000|2022-01-05 14:57:50|11522.5|11507.5|11517.5|11502.5|11522.5|11507.5|11517|11502|3
1641394680000|2022-01-05 14:58:00|11518|11503|11525.5|11510.5|11525.5|11510.5|11518|11503|3
1641394690000|2022-01-05 14:58:10|11522.4|11507.4|11521.2|11506.2|11522.4|11507.4|11521.2|11506.2|3
1641394700000|2022-01-05 14:58:20|11523.2|11508.2|11524.5|11509.5|11524.5|11509.5|11518.5|11503.5|5
1641394710000|2022-01-05 14:58:30|11524|11509|11528|11513|11531.7|11516.7|11524|11509|4
1641394720000|2022-01-05 14:58:40|11528.2|11513.2|11528.5|11513.5|11528.5|11513.5|11528.2|11513.2|0
1641394730000|2022-01-05 14:58:50|11530.2|11515.2|11532.2|11517.2|11532.2|11517.2|11530.2|11515.2|1
1641394740000|2022-01-05 14:59:00|11531.7|11516.7|11528.9|11513.9|11531.7|11516.7|11528.9|11513.9|6
1641394750000|2022-01-05 14:59:10|11525.7|11510.7|11526.5|11511.5|11526.5|11511.5|11524.2|11509.2|5
1641394760000|2022-01-05 14:59:20|11529.5|11514.5|11526.7|11511.7|11529.5|11514.5|11526.7|11511.7|10
1641394770000|2022-01-05 14:59:30|11524.5|11509.5|11530.5|11515.5|11532.2|11517.2|11524.5|11509.5|5
1641394780000|2022-01-05 14:59:40|11530|11515|11533.5|11518.5|11535|11520|11524.5|11509.5|5
1641394790000|2022-01-05 14:59:50|11532.7|11517.7|11535|11520|11537.7|11522.7|11532.7|11517.7|9
1641394800000|2022-01-05 15:00:00|11535.2|11520.2|11533.2|11518.2|11537|11522|11533.2|11518.2|10
1641394820000|2022-01-05 15:00:20|11534.8|11519.8|11537|11522|11537.7|11522.7|11533|11518|11
1641394830000|2022-01-05 15:00:30|11536.2|11521.2|11536|11521|11536.2|11521.2|11535.7|11520.7|5
1641394840000|2022-01-05 15:00:40|11536.2|11521.2|11535.9|11520.9|11536.7|11521.7|11535.9|11520.9|2
1641394850000|2022-01-05 15:00:50|11536.2|11521.2|11535.2|11520.2|11536.2|11521.2|11535.2|11520.2|23
1641394860000|2022-01-05 15:01:00|11534.9|11519.9|11532.7|11517.7|11535.2|11520.2|11532.4|11517.4|4
1641394870000|2022-01-05 15:01:10|11532.9|11517.9|11532.2|11517.2|11532.9|11517.9|11532.2|11517.2|0
1641394890000|2022-01-05 15:01:30|11531.5|11516.5|11532.4|11517.4|11532.4|11517.4|11530.5|11515.5|4
1641394900000|2022-01-05 15:01:40|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|11532.2|11517.2|0
1641394910000|2022-01-05 15:01:50|11531.5|11516.5|11530.6|11515.6|11531.5|11516.5|11529.7|11514.7|7
1641394920000|2022-01-05 15:02:00|11531.2|11516.2|11538.9|11523.9|11538.9|11523.9|11530.4|11515.4|16
1641394930000|2022-01-05 15:02:10|11540.6|11525.6|11541.9|11526.9|11542.9|11527.9|11540.6|11525.6|6
1641394950000|2022-01-05 15:02:30|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|11541.1|11526.1|1
1641394960000|2022-01-05 15:02:40|11540.4|11525.4|11538.9|11523.9|11540.4|11525.4|11538.9|11523.9|2
1641394970000|2022-01-05 15:02:50|||||||||2
1641394980000|2022-01-05 15:03:00|11536.4|11521.4|11536.4|11521.4|11536.4|11521.4|11536.4|11521.4|1
1641394990000|2022-01-05 15:03:10|11536.2|11521.2|11537.2|11522.2|11537.2|11522.2|11530.7|11515.7|12
1641395000000|2022-01-05 15:03:20|11539.4|11524.4|11538.4|11523.4|11539.4|11524.4|11538.4|11523.4|1
1641395010000|2022-01-05 15:03:30|11537.6|11522.6|11532|11517|11537.6|11522.6|11532|11517|5
1641395020000|2022-01-05 15:03:40|11531.6|11516.6|11532.4|11517.4|11532.4|11517.4|11531.6|11516.6|1
1641395030000|2022-01-05 15:03:50|11529.2|11514.2|11528.4|11513.4|11529.2|11514.2|11528.4|11513.4|3
1641395040000|2022-01-05 15:04:00|11529.8|11514.8|11517.7|11502.7|11532.9|11517.9|11517.7|11502.7|18
1641395060000|2022-01-05 15:04:20|11518.1|11503.1|11513.1|11498.1|11518.1|11503.1|11512.9|11497.9|7
1641395070000|2022-01-05 15:04:30|11512.6|11497.6|11505.4|11490.4|11513.4|11498.4|11505.4|11490.4|21
1641395090000|2022-01-05 15:04:50|11504.9|11489.9|11504.6|11489.6|11504.9|11489.9|11504.4|11489.4|0
1641395100000|2022-01-05 15:05:00|11504.4|11489.4|11504.8|11489.8|11504.9|11489.9|11502.9|11487.9|6
1641395110000|2022-01-05 15:05:10|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|0
1641395140000|2022-01-05 15:05:40|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|0
1641395150000|2022-01-05 15:05:50|11505.5|11490.5|11505.4|11490.4|11507.6|11492.6|11503.9|11488.9|9
1641395160000|2022-01-05 15:06:00|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|0
1641395180000|2022-01-05 15:06:20|11504.4|11489.4|11506.4|11491.4|11506.4|11491.4|11504.4|11489.4|1
1641395190000|2022-01-05 15:06:30|11504.6|11489.6|11504.4|11489.4|11504.6|11489.6|11499.4|11484.4|18
1641395200000|2022-01-05 15:06:40|11504.6|11489.6|11497.6|11482.6|11504.6|11489.6|11497.6|11482.6|1
1641395210000|2022-01-05 15:06:50|11495.1|11480.1|11491.9|11476.9|11495.1|11480.1|11491.6|11476.6|27
1641395220000|2022-01-05 15:07:00|11492.1|11477.1|11499.1|11484.1|11502.6|11487.6|11492.1|11477.1|3
1641395230000|2022-01-05 15:07:10|11496.4|11481.4|11497.4|11482.4|11497.4|11482.4|11495.4|11480.4|4
1641395240000|2022-01-05 15:07:20|11504.1|11489.1|11500.4|11485.4|11506.1|11491.1|11499.6|11484.6|16
1641395250000|2022-01-05 15:07:30|11502.7|11487.7|11507.4|11492.4|11509.2|11494.2|11502.7|11487.7|59
1641395260000|2022-01-05 15:07:40|11508.2|11493.2|11508.2|11493.2|11510.4|11495.4|11508.2|11493.2|3
1641395270000|2022-01-05 15:07:50|11508.4|11493.4|11507.9|11492.9|11508.4|11493.4|11507.9|11492.9|1
1641395290000|2022-01-05 15:08:10|11507.7|11492.7|11505.9|11490.9|11507.7|11492.7|11505.7|11490.7|1
1641395300000|2022-01-05 15:08:20|11505.4|11490.4|11505.7|11490.7|11506.2|11491.2|11504.9|11489.9|0
1641395310000|2022-01-05 15:08:30|11505.4|11490.4|11507.9|11492.9|11507.9|11492.9|11505.4|11490.4|2
1641395320000|2022-01-05 15:08:40|11508.4|11493.4|11507.9|11492.9|11508.4|11493.4|11507.9|11492.9|1
1641395330000|2022-01-05 15:08:50|11508.2|11493.2|11507.9|11492.9|11508.4|11493.4|11507.9|11492.9|0
1641395340000|2022-01-05 15:09:00|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|11508.2|11493.2|0
1641395350000|2022-01-05 15:09:10|11508.2|11493.2|11508.9|11493.9|11508.9|11493.9|11508.2|11493.2|0
1641395360000|2022-01-05 15:09:20|11508.2|11493.2|11510.9|11495.9|11510.9|11495.9|11508.2|11493.2|4
1641395370000|2022-01-05 15:09:30|11511.2|11496.2|11511.7|11496.7|11511.7|11496.7|11511.2|11496.2|0
1641395380000|2022-01-05 15:09:40|11511.9|11496.9|11518.4|11503.4|11518.4|11503.4|11511.4|11496.4|5
1641395390000|2022-01-05 15:09:50|11513.5|11498.5|11512.7|11497.7|11513.5|11498.5|11512.7|11497.7|1
1641395400000|2022-01-05 15:10:00|11512.9|11497.9|11518.5|11503.5|11519.9|11504.9|11512.9|11497.9|0
1641395410000|2022-01-05 15:10:10|11523|11508|11522|11507|11524.5|11509.5|11522|11507|8
1641395420000|2022-01-05 15:10:20|11521.7|11506.7|11522|11507|11522|11507|11521.5|11506.5|0
1641395430000|2022-01-05 15:10:30|11521.4|11506.4|11518.2|11503.2|11521.4|11506.4|11517.7|11502.7|3
1641395440000|2022-01-05 15:10:40|11517.2|11502.2|11520.3|11505.3|11520.3|11505.3|11517.2|11502.2|3
1641395450000|2022-01-05 15:10:50|11522.5|11507.5|11522.2|11507.2|11523|11508|11522|11507|2
1641395460000|2022-01-05 15:11:00|11522.5|11507.5|11524|11509|11530|11515|11522.5|11507.5|6
1641395470000|2022-01-05 15:11:10|11523.5|11508.5|11521.4|11506.4|11523.5|11508.5|11521.4|11506.4|0
1641395480000|2022-01-05 15:11:20|11521.2|11506.2|11521.7|11506.7|11521.9|11506.9|11520.9|11505.9|3
1641395490000|2022-01-05 15:11:30|11521.9|11506.9|11521|11506|11521.9|11506.9|11521|11506|0
1641395500000|2022-01-05 15:11:40|11520.2|11505.2|11520.2|11505.2|11520.2|11505.2|11520.2|11505.2|0
1641395510000|2022-01-05 15:11:50|11518.9|11503.9|11518.4|11503.4|11518.9|11503.9|11518.4|11503.4|4
1641395520000|2022-01-05 15:12:00|11520.5|11505.5|11518.9|11503.9|11520.5|11505.5|11518.9|11503.9|1
1641395530000|2022-01-05 15:12:10|11518.4|11503.4|11518.4|11503.4|11518.4|11503.4|11518.4|11503.4|0
1641395540000|2022-01-05 15:12:20|11517.9|11502.9|11518.4|11503.4|11518.4|11503.4|11517.9|11502.9|0
1641395550000|2022-01-05 15:12:30|11518.2|11503.2|11512.7|11497.7|11518.4|11503.4|11512.7|11497.7|2
1641395560000|2022-01-05 15:12:40|11512.4|11497.4|11511.9|11496.9|11512.7|11497.7|11511.9|11496.9|1
1641395580000|2022-01-05 15:13:00|11511.7|11496.7|11518.5|11503.5|11518.5|11503.5|11511.7|11496.7|5
1641395590000|2022-01-05 15:13:10|11519|11504|11517.5|11502.5|11520|11505|11516.5|11501.5|2
1641395610000|2022-01-05 15:13:30|11519.2|11504.2|11519|11504|11519.2|11504.2|11518.9|11503.9|0
1641395620000|2022-01-05 15:13:40|11519.2|11504.2|11519.2|11504.2|11520|11505|11519.2|11504.2|1
1641395640000|2022-01-05 15:14:00|11518.9|11503.9|11522.4|11507.4|11522.4|11507.4|11518.9|11503.9|1
1641395660000|2022-01-05 15:14:20|11524.9|11509.9|11525.2|11510.2|11525.2|11510.2|11524.9|11509.9|2
1641395670000|2022-01-05 15:14:30|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|1
1641395680000|2022-01-05 15:14:40|11525.7|11510.7|11526.2|11511.2|11526.2|11511.2|11525.4|11510.4|5
1641395690000|2022-01-05 15:14:50|11526.9|11511.9|11522.9|11507.9|11526.9|11511.9|11522.9|11507.9|7
1641395700000|2022-01-05 15:15:00|11523.4|11508.4|11524.7|11509.7|11524.9|11509.9|11523.4|11508.4|3
1641395710000|2022-01-05 15:15:10|11524.2|11509.2|11523.9|11508.9|11524.9|11509.9|11523.9|11508.9|1
1641395730000|2022-01-05 15:15:30|11522.7|11507.7|11524.7|11509.7|11524.7|11509.7|11522.7|11507.7|0
1641395760000|2022-01-05 15:16:00|11524.9|11509.9|11524.7|11509.7|11526.2|11511.2|11523.7|11508.7|8
1641395770000|2022-01-05 15:16:10|11524.9|11509.9|11522.7|11507.7|11524.9|11509.9|11522.7|11507.7|1
1641395780000|2022-01-05 15:16:20|11522.2|11507.2|11521.7|11506.7|11522.2|11507.2|11521.7|11506.7|2
1641395790000|2022-01-05 15:16:30|11521.4|11506.4|11522.9|11507.9|11524.9|11509.9|11521.2|11506.2|4
1641395800000|2022-01-05 15:16:40|11522.4|11507.4|11522.2|11507.2|11522.4|11507.4|11522.2|11507.2|0
1641395810000|2022-01-05 15:16:50|11523.2|11508.2|11524.9|11509.9|11524.9|11509.9|11523.2|11508.2|0
1641395820000|2022-01-05 15:17:00|11525.4|11510.4|11526.9|11511.9|11528.2|11513.2|11525.2|11510.2|6
1641395830000|2022-01-05 15:17:10|11527.9|11512.9|11528.4|11513.4|11528.9|11513.9|11527.4|11512.4|4
1641395840000|2022-01-05 15:17:20|11527.7|11512.7|11527.9|11512.9|11528.9|11513.9|11526.9|11511.9|6
1641395850000|2022-01-05 15:17:30|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|0
1641395860000|2022-01-05 15:17:40|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|14
1641395870000|2022-01-05 15:17:50|11530.9|11515.9|11532.6|11517.6|11532.6|11517.6|11530.4|11515.4|12
1641395880000|2022-01-05 15:18:00|11531.1|11516.1|11528.1|11513.1|11531.1|11516.1|11528.1|11513.1|10
1641395890000|2022-01-05 15:18:10|11527.2|11512.2|11525.2|11510.2|11527.2|11512.2|11522.9|11507.9|7
1641395900000|2022-01-05 15:18:20|11525.4|11510.4|11525.2|11510.2|11525.7|11510.7|11525.2|11510.2|1
1641395920000|2022-01-05 15:18:40|11524.7|11509.7|11524.7|11509.7|11524.7|11509.7|11524.7|11509.7|2
1641395930000|2022-01-05 15:18:50|11526.1|11511.1|11527.7|11512.7|11527.7|11512.7|11526.1|11511.1|2
1641395940000|2022-01-05 15:19:00|11526.3|11511.3|11527.2|11512.2|11528.2|11513.2|11525.7|11510.7|3
1641395950000|2022-01-05 15:19:10|11527.1|11512.1|11526.7|11511.7|11527.1|11512.1|11526.7|11511.7|0
1641395960000|2022-01-05 15:19:20|||||||||3
1641395980000|2022-01-05 15:19:40|11526.2|11511.2|11520.5|11505.5|11526.2|11511.2|11519.2|11504.2|10
1641395990000|2022-01-05 15:19:50|11520.9|11505.9|11519.4|11504.4|11520.9|11505.9|11519.2|11504.2|1
1641396000000|2022-01-05 15:20:00|11519.2|11504.2|11514.4|11499.4|11519.2|11504.2|11510.9|11495.9|9
1641396010000|2022-01-05 15:20:10|11514.7|11499.7|11513.7|11498.7|11514.7|11499.7|11513.4|11498.4|2
1641396040000|2022-01-05 15:20:40|11514.1|11499.1|11513.9|11498.9|11514.4|11499.4|11513.9|11498.9|1
1641396050000|2022-01-05 15:20:50|11514.2|11499.2|11514.9|11499.9|11515.4|11500.4|11514.2|11499.2|20
1641396060000|2022-01-05 15:21:00|11515.1|11500.1|11510.8|11495.8|11515.1|11500.1|11509.6|11494.6|21
1641396070000|2022-01-05 15:21:10|||||||||3
1641396080000|2022-01-05 15:21:20|||||||||3
1641396090000|2022-01-05 15:21:30|11508.7|11493.7|11505.1|11490.1|11508.7|11493.7|11505.1|11490.1|3
1641396100000|2022-01-05 15:21:40|11504.8|11489.8|11509.6|11494.6|11509.6|11494.6|11504.8|11489.8|1
1641396110000|2022-01-05 15:21:50|11506.1|11491.1|11505.8|11490.8|11506.1|11491.1|11505.3|11490.3|5
1641396120000|2022-01-05 15:22:00|11506.1|11491.1|11506.4|11491.4|11506.4|11491.4|11506.1|11491.1|1
1641396130000|2022-01-05 15:22:10|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|0
1641396150000|2022-01-05 15:22:30|11506.3|11491.3|11506.3|11491.3|11506.3|11491.3|11506.3|11491.3|4
1641396160000|2022-01-05 15:22:40|11505.8|11490.8|11506.3|11491.3|11506.3|11491.3|11505.8|11490.8|4
1641396170000|2022-01-05 15:22:50|11507|11492|11508.2|11493.2|11508.2|11493.2|11507|11492|15
1641396180000|2022-01-05 15:23:00|11506.9|11491.9|11503.5|11488.5|11506.9|11491.9|11498.7|11483.7|7
1641396200000|2022-01-05 15:23:20|11503.2|11488.2|11497.4|11482.4|11503.2|11488.2|11497.4|11482.4|7
1641396210000|2022-01-05 15:23:30|11497.2|11482.2|11496.2|11481.2|11497.2|11482.2|11496.2|11481.2|0
1641396220000|2022-01-05 15:23:40|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|1
1641396230000|2022-01-05 15:23:50|11494.9|11479.9|11497.9|11482.9|11497.9|11482.9|11494.7|11479.7|1
1641396240000|2022-01-05 15:24:00|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|0
1641396250000|2022-01-05 15:24:10|11500|11485|11497|11482|11500|11485|11497|11482|0
1641396260000|2022-01-05 15:24:20|11497.7|11482.7|11498.5|11483.5|11498.5|11483.5|11497.7|11482.7|3
1641396270000|2022-01-05 15:24:30|11497.7|11482.7|11497.2|11482.2|11497.7|11482.7|11497.2|11482.2|2
1641396280000|2022-01-05 15:24:40|11497.5|11482.5|11497|11482|11498.2|11483.2|11497|11482|0
1641396290000|2022-01-05 15:24:50|11496.5|11481.5|11495.5|11480.5|11496.5|11481.5|11495.5|11480.5|1
1641396300000|2022-01-05 15:25:00|11495.2|11480.2|11488.2|11473.2|11495.2|11480.2|11486.2|11471.2|21
1641396310000|2022-01-05 15:25:10|11487.6|11472.6|11485.4|11470.4|11487.6|11472.6|11485.4|11470.4|14
1641396320000|2022-01-05 15:25:20|11485.6|11470.6|11487.1|11472.1|11487.1|11472.1|11485.6|11470.6|17
1641396330000|2022-01-05 15:25:30|11486.6|11471.6|11485.6|11470.6|11486.6|11471.6|11485.6|11470.6|5
1641396340000|2022-01-05 15:25:40|||||||||4
1641396350000|2022-01-05 15:25:50|11488.9|11473.9|11489.1|11474.1|11494.6|11479.6|11488.9|11473.9|16
1641396360000|2022-01-05 15:26:00|11489.4|11474.4|11492.4|11477.4|11493.4|11478.4|11489.4|11474.4|12
1641396370000|2022-01-05 15:26:10|11492.9|11477.9|11492.9|11477.9|11493.4|11478.4|11492.9|11477.9|4
1641396380000|2022-01-05 15:26:20|11493.4|11478.4|11490.1|11475.1|11493.9|11478.9|11490.1|11475.1|3
1641396390000|2022-01-05 15:26:30|11489.9|11474.9|11491.9|11476.9|11492.6|11477.6|11486.9|11471.9|6
1641396400000|2022-01-05 15:26:40|11489.7|11474.7|11489.2|11474.2|11489.7|11474.7|11489.2|11474.2|2
1641396410000|2022-01-05 15:26:50|11486.1|11471.1|11489.9|11474.9|11489.9|11474.9|11486.1|11471.1|10
1641396420000|2022-01-05 15:27:00|11489.4|11474.4|11492.6|11477.6|11493.1|11478.1|11488.4|11473.4|13
1641396440000|2022-01-05 15:27:20|11492.9|11477.9|11492.9|11477.9|11492.9|11477.9|11492.9|11477.9|2
1641396450000|2022-01-05 15:27:30|11492.6|11477.6|11493.1|11478.1|11493.1|11478.1|11492.6|11477.6|2
1641396460000|2022-01-05 15:27:40|||||||||5
1641396470000|2022-01-05 15:27:50|11494.1|11479.1|11493.1|11478.1|11494.9|11479.9|11493.1|11478.1|6
1641396480000|2022-01-05 15:28:00|11493.4|11478.4|11493.9|11478.9|11494.7|11479.7|11493.4|11478.4|3
1641396490000|2022-01-05 15:28:10|11494.2|11479.2|11486.6|11471.6|11494.4|11479.4|11486.6|11471.6|2
1641396500000|2022-01-05 15:28:20|||||||||2
1641396510000|2022-01-05 15:28:30|11486.1|11471.1|11485.1|11470.1|11486.1|11471.1|11485.1|11470.1|4
1641396520000|2022-01-05 15:28:40|11485.6|11470.6|11486.1|11471.1|11486.1|11471.1|11485.6|11470.6|4
1641396530000|2022-01-05 15:28:50|11488.1|11473.1|11488.4|11473.4|11488.4|11473.4|11488.1|11473.1|5
1641396540000|2022-01-05 15:29:00|11487.6|11472.6|11488.4|11473.4|11488.9|11473.9|11487.6|11472.6|4
1641396550000|2022-01-05 15:29:10|11487.9|11472.9|11486.4|11471.4|11487.9|11472.9|11486.4|11471.4|4
1641396560000|2022-01-05 15:29:20|11486.6|11471.6|11486.4|11471.4|11486.6|11471.6|11486.4|11471.4|1
1641396570000|2022-01-05 15:29:30|11487.1|11472.1|11487.9|11472.9|11488.2|11473.2|11487.1|11472.1|6
1641396580000|2022-01-05 15:29:40|11487.6|11472.6|11486.9|11471.9|11487.6|11472.6|11486.9|11471.9|3
1641396590000|2022-01-05 15:29:50|11486.4|11471.4|11483.9|11468.9|11486.4|11471.4|11483.9|11468.9|13
1641396600000|2022-01-05 15:30:00|11484.4|11469.4|11481.8|11466.8|11484.4|11469.4|11479.4|11464.4|37
1641396610000|2022-01-05 15:30:10|11481.1|11466.1|11482|11467|11482|11467|11480.8|11465.8|16
1641396620000|2022-01-05 15:30:20|11482.7|11467.7|11476.4|11461.4|11482.9|11467.9|11476.1|11461.1|32
1641396630000|2022-01-05 15:30:30|11476.6|11461.6|11476.8|11461.8|11477.1|11462.1|11476.1|11461.1|18
1641396640000|2022-01-05 15:30:40|11476.6|11461.6|11471.1|11456.1|11476.8|11461.8|11466.6|11451.6|15
1641396650000|2022-01-05 15:30:50|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|1
1641396660000|2022-01-05 15:31:00|11471.1|11456.1|11469.6|11454.6|11471.8|11456.8|11469.6|11454.6|12
1641396670000|2022-01-05 15:31:10|11469.1|11454.1|11467.3|11452.3|11469.6|11454.6|11465.3|11450.3|8
1641396680000|2022-01-05 15:31:20|11471.9|11456.9|11475.2|11460.2|11475.2|11460.2|11471.9|11456.9|29
1641396690000|2022-01-05 15:31:30|11474.9|11459.9|11469.4|11454.4|11474.9|11459.9|11468.9|11453.9|7
1641396700000|2022-01-05 15:31:40|11469.7|11454.7|11469.9|11454.9|11469.9|11454.9|11469.4|11454.4|5
1641396710000|2022-01-05 15:31:50|11469.7|11454.7|11469|11454|11469.7|11454.7|11469|11454|2
1641396720000|2022-01-05 15:32:00|11469.2|11454.2|11472.7|11457.7|11474.2|11459.2|11468.7|11453.7|15
1641396730000|2022-01-05 15:32:10|11473.2|11458.2|11474.4|11459.4|11474.7|11459.7|11473|11458|4
1641396740000|2022-01-05 15:32:20|11473.7|11458.7|11466.1|11451.1|11473.7|11458.7|11466.1|11451.1|1
1641396750000|2022-01-05 15:32:30|11465.9|11450.9|11465.4|11450.4|11465.9|11450.9|11465.4|11450.4|3
1641396760000|2022-01-05 15:32:40|11466.4|11451.4|11469.1|11454.1|11469.1|11454.1|11466.4|11451.4|5
1641396780000|2022-01-05 15:33:00|11468.9|11453.9|11468.9|11453.9|11468.9|11453.9|11468.9|11453.9|0
1641396790000|2022-01-05 15:33:10|11469.4|11454.4|11469.4|11454.4|11469.4|11454.4|11469.4|11454.4|0
1641396800000|2022-01-05 15:33:20|11472.2|11457.2|11472.4|11457.4|11472.4|11457.4|11472.2|11457.2|1
1641396810000|2022-01-05 15:33:30|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|2
1641396820000|2022-01-05 15:33:40|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|0
1641396840000|2022-01-05 15:34:00|11469.9|11454.9|11468.1|11453.1|11471.9|11456.9|11468.1|11453.1|5
1641396870000|2022-01-05 15:34:30|11467.7|11452.7|11463.4|11448.4|11467.7|11452.7|11463.4|11448.4|9
1641396880000|2022-01-05 15:34:40|11462.6|11447.6|11462.9|11447.9|11463.2|11448.2|11462.4|11447.4|2
1641396890000|2022-01-05 15:34:50|11462.7|11447.7|11462.4|11447.4|11462.7|11447.7|11461.9|11446.9|1
1641396900000|2022-01-05 15:35:00|11462.2|11447.2|11461.9|11446.9|11462.2|11447.2|11461.9|11446.9|0
1641396910000|2022-01-05 15:35:10|11462.9|11447.9|11465|11450|11465.4|11450.4|11462.9|11447.9|6
1641396920000|2022-01-05 15:35:20|11465.5|11450.5|11465|11450|11465.5|11450.5|11465|11450|1
1641396930000|2022-01-05 15:35:30|11464.7|11449.7|11464.7|11449.7|11464.7|11449.7|11463.7|11448.7|1
1641396940000|2022-01-05 15:35:40|11465|11450|11464.7|11449.7|11465.2|11450.2|11464.7|11449.7|1
1641396950000|2022-01-05 15:35:50|11465.2|11450.2|11472|11457|11472|11457|11465.2|11450.2|4
1641396960000|2022-01-05 15:36:00|11472.2|11457.2|11471.2|11456.2|11473.2|11458.2|11469.7|11454.7|3
1641396970000|2022-01-05 15:36:10|11470.7|11455.7|11470.7|11455.7|11472|11457|11470.7|11455.7|2
1641396990000|2022-01-05 15:36:30|11471|11456|11468.2|11453.2|11471|11456|11468.2|11453.2|6
1641397000000|2022-01-05 15:36:40|11468.5|11453.5|11471|11456|11472.2|11457.2|11468.5|11453.5|8
1641397010000|2022-01-05 15:36:50|11471.5|11456.5|11471.2|11456.2|11471.5|11456.5|11471.2|11456.2|4
1641397020000|2022-01-05 15:37:00|11471.7|11456.7|11475|11460|11476.5|11461.5|11471.7|11456.7|10
1641397030000|2022-01-05 15:37:10|11474.5|11459.5|11473.5|11458.5|11476|11461|11472.4|11457.4|11
1641397040000|2022-01-05 15:37:20|11474|11459|11476|11461|11476|11461|11474|11459|3
1641397050000|2022-01-05 15:37:30|11475.7|11460.7|11472.1|11457.1|11475.7|11460.7|11471.7|11456.7|5
1641397060000|2022-01-05 15:37:40|11471.2|11456.2|11474.2|11459.2|11474.2|11459.2|11471.2|11456.2|4
1641397070000|2022-01-05 15:37:50|11473|11458|11473|11458|11473|11458|11473|11458|0
1641397080000|2022-01-05 15:38:00|11473.2|11458.2|11472.7|11457.7|11473.2|11458.2|11472.7|11457.7|1
1641397100000|2022-01-05 15:38:20|11470.7|11455.7|11467.5|11452.5|11470.7|11455.7|11467.5|11452.5|2
1641397110000|2022-01-05 15:38:30|11467.7|11452.7|11469.2|11454.2|11469.2|11454.2|11465.7|11450.7|4
1641397120000|2022-01-05 15:38:40|11468.3|11453.3|11462.4|11447.4|11468.3|11453.3|11462.4|11447.4|2
1641397130000|2022-01-05 15:38:50|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|11461.4|11446.4|0
1641397140000|2022-01-05 15:39:00|11462.4|11447.4|11470.7|11455.7|11470.7|11455.7|11462.4|11447.4|6
1641397150000|2022-01-05 15:39:10|11471|11456|11471|11456|11471|11456|11471|11456|0
1641397160000|2022-01-05 15:39:20|11471.4|11456.4|11468.5|11453.5|11471.4|11456.4|11468.5|11453.5|6
1641397170000|2022-01-05 15:39:30|11468.2|11453.2|11467.5|11452.5|11468.2|11453.2|11467.5|11452.5|5
1641397180000|2022-01-05 15:39:40|11466.5|11451.5|11466.3|11451.3|11466.5|11451.5|11465.2|11450.2|2
1641397190000|2022-01-05 15:39:50|11467|11452|11468|11453|11469.2|11454.2|11467|11452|4
1641397200000|2022-01-05 15:40:00|11468.3|11453.3|11471.5|11456.5|11471.5|11456.5|11468.3|11453.3|7
1641397210000|2022-01-05 15:40:10|11472|11457|11474|11459|11474|11459|11472|11457|9
1641397230000|2022-01-05 15:40:30|||||||||1
1641397240000|2022-01-05 15:40:40|11473.7|11458.7|11473.7|11458.7|11473.7|11458.7|11473.7|11458.7|1
1641397250000|2022-01-05 15:40:50|11472|11457|11474|11459|11474|11459|11472|11457|6
1641397270000|2022-01-05 15:41:10|11474.9|11459.9|11475.4|11460.4|11476.4|11461.4|11474.7|11459.7|5
1641397280000|2022-01-05 15:41:20|||||||||2
1641397300000|2022-01-05 15:41:40|11478.2|11463.2|11476.9|11461.9|11478.2|11463.2|11475.9|11460.9|4
1641397310000|2022-01-05 15:41:50|11477.2|11462.2|11477.7|11462.7|11477.7|11462.7|11477.2|11462.2|2
1641397320000|2022-01-05 15:42:00|11478.9|11463.9|11480.4|11465.4|11480.9|11465.9|11478.9|11463.9|3
1641397330000|2022-01-05 15:42:10|11480.2|11465.2|11480.4|11465.4|11480.4|11465.4|11480.2|11465.2|1
1641397340000|2022-01-05 15:42:20|11480.7|11465.7|11479.4|11464.4|11480.9|11465.9|11479.4|11464.4|7
1641397350000|2022-01-05 15:42:30|11479.2|11464.2|11480.2|11465.2|11480.2|11465.2|11479.2|11464.2|0
1641397360000|2022-01-05 15:42:40|11481.5|11466.5|11481|11466|11482.4|11467.4|11481|11466|9
1641397370000|2022-01-05 15:42:50|11482.4|11467.4|11487.2|11472.2|11487.2|11472.2|11482.4|11467.4|5
1641397380000|2022-01-05 15:43:00|11487.5|11472.5|11493.5|11478.5|11494.5|11479.5|11487.5|11472.5|7
1641397390000|2022-01-05 15:43:10|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|1
1641397400000|2022-01-05 15:43:20|11495.8|11480.8|11495.5|11480.5|11495.8|11480.8|11495.5|11480.5|5
1641397410000|2022-01-05 15:43:30|11495.8|11480.8|11500.5|11485.5|11500.5|11485.5|11495.8|11480.8|1
1641397420000|2022-01-05 15:43:40|11501.3|11486.3|11501|11486|11501.3|11486.3|11501|11486|7
1641397430000|2022-01-05 15:43:50|11501.3|11486.3|11501.5|11486.5|11501.5|11486.5|11501.3|11486.3|0
1641397440000|2022-01-05 15:44:00|11501.3|11486.3|11504.3|11489.3|11505.6|11490.6|11501.3|11486.3|24
1641397450000|2022-01-05 15:44:10|11505.1|11490.1|11503.8|11488.8|11505.3|11490.3|11498.2|11483.2|27
1641397460000|2022-01-05 15:44:20|11504.8|11489.8|11506|11491|11506|11491|11504.8|11489.8|0
1641397470000|2022-01-05 15:44:30|11506.8|11491.8|11507.5|11492.5|11507.5|11492.5|11506.8|11491.8|0
1641397480000|2022-01-05 15:44:40|11508.3|11493.3|11506.3|11491.3|11508.6|11493.6|11506.3|11491.3|2
1641397490000|2022-01-05 15:44:50|11506.5|11491.5|11507.8|11492.8|11507.8|11492.8|11506.5|11491.5|0
1641397500000|2022-01-05 15:45:00|11508.3|11493.3|11508.8|11493.8|11510.1|11495.1|11506.5|11491.5|8
1641397510000|2022-01-05 15:45:10|11508.5|11493.5|11508.8|11493.8|11508.8|11493.8|11508.5|11493.5|0
1641397520000|2022-01-05 15:45:20|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|1
1641397540000|2022-01-05 15:45:40|11508|11493|11508|11493|11508|11493|11508|11493|0
1641397550000|2022-01-05 15:45:50|11508.3|11493.3|11509|11494|11509|11494|11508.3|11493.3|2
1641397560000|2022-01-05 15:46:00|11509.3|11494.3|11508.3|11493.3|11509.3|11494.3|11508.3|11493.3|5
1641397570000|2022-01-05 15:46:10|11507.1|11492.1|11503.8|11488.8|11507.1|11492.1|11503.8|11488.8|3
1641397580000|2022-01-05 15:46:20|11503.5|11488.5|11504|11489|11506|11491|11503.5|11488.5|4
1641397590000|2022-01-05 15:46:30|11504.5|11489.5|11500.5|11485.5|11504.5|11489.5|11500.5|11485.5|2
1641397600000|2022-01-05 15:46:40|11499|11484|11498.8|11483.8|11500|11485|11498.5|11483.5|5
1641397610000|2022-01-05 15:46:50|11504.8|11489.8|11505|11490|11506.3|11491.3|11504.8|11489.8|4
1641397620000|2022-01-05 15:47:00|11504.8|11489.8|11503.8|11488.8|11504.8|11489.8|11503.8|11488.8|3
1641397630000|2022-01-05 15:47:10|11504.5|11489.5|11506|11491|11506.1|11491.1|11504.5|11489.5|5
1641397640000|2022-01-05 15:47:20|11505|11490|11503.8|11488.8|11505|11490|11503.5|11488.5|2
1641397660000|2022-01-05 15:47:40|11504.3|11489.3|11504.8|11489.8|11504.8|11489.8|11504.3|11489.3|1
1641397670000|2022-01-05 15:47:50|11505.7|11490.7|11506.6|11491.6|11506.6|11491.6|11505.7|11490.7|2
1641397680000|2022-01-05 15:48:00|11507|11492|11506.8|11491.8|11507|11492|11506.8|11491.8|0
1641397700000|2022-01-05 15:48:20|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|3
1641397710000|2022-01-05 15:48:30|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|5
1641397740000|2022-01-05 15:49:00|11507.3|11492.3|11509.3|11494.3|11509.8|11494.8|11505|11490|12
1641397750000|2022-01-05 15:49:10|11508|11493|11508.5|11493.5|11508.5|11493.5|11508|11493|3
1641397780000|2022-01-05 15:49:40|11509|11494|11512.2|11497.2|11512.2|11497.2|11509|11494|9
1641397790000|2022-01-05 15:49:50|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|0
1641397800000|2022-01-05 15:50:00|11513|11498|11514.2|11499.2|11514.2|11499.2|11513|11498|7
1641397810000|2022-01-05 15:50:10|11514.5|11499.5|11514.7|11499.7|11516.8|11501.8|11514.5|11499.5|4
1641397820000|2022-01-05 15:50:20|11515|11500|11516|11501|11516.5|11501.5|11515|11500|11
1641397830000|2022-01-05 15:50:30|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515|11500|4
1641397840000|2022-01-05 15:50:40|11515.7|11500.7|11516.2|11501.2|11516.2|11501.2|11515.7|11500.7|4
1641397850000|2022-01-05 15:50:50|11520|11505|11519.5|11504.5|11520|11505|11519.5|11504.5|5
1641397860000|2022-01-05 15:51:00|11519|11504|11521|11506|11521.5|11506.5|11519|11504|1
1641397870000|2022-01-05 15:51:10|11521.3|11506.3|11521.5|11506.5|11521.5|11506.5|11521.3|11506.3|2
1641397880000|2022-01-05 15:51:20|11523|11508|11525.2|11510.2|11525.2|11510.2|11523|11508|3
1641397890000|2022-01-05 15:51:30|11526|11511|11530.7|11515.7|11532|11517|11526|11511|3
1641397900000|2022-01-05 15:51:40|11526.9|11511.9|11530.2|11515.2|11530.2|11515.2|11526.2|11511.2|9
1641397910000|2022-01-05 15:51:50|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|0
1641397920000|2022-01-05 15:52:00|11529|11514|11529|11514|11529.3|11514.3|11528.5|11513.5|1
1641397930000|2022-01-05 15:52:10|11529.3|11514.3|11523|11508|11529.5|11514.5|11522.2|11507.2|21
1641397940000|2022-01-05 15:52:20|11522.7|11507.7|11520.5|11505.5|11522.7|11507.7|11520.5|11505.5|3
1641397950000|2022-01-05 15:52:30|11519.5|11504.5|11517.7|11502.7|11519.5|11504.5|11517.7|11502.7|3
1641397970000|2022-01-05 15:52:50|11518.5|11503.5|11520.9|11505.9|11521.2|11506.2|11518.5|11503.5|2
1641397980000|2022-01-05 15:53:00|11520.5|11505.5|11515.5|11500.5|11520.5|11505.5|11515.5|11500.5|2
1641397990000|2022-01-05 15:53:10|||||||||1
1641398040000|2022-01-05 15:54:00|11515.2|11500.2|11524.3|11509.3|11524.3|11509.3|11515.2|11500.2|5
1641398050000|2022-01-05 15:54:10|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|0
1641398060000|2022-01-05 15:54:20|11525.5|11510.5|11525.2|11510.2|11525.5|11510.5|11525.2|11510.2|0
1641398070000|2022-01-05 15:54:30|11525|11510|11524.2|11509.2|11525|11510|11524|11509|1
1641398080000|2022-01-05 15:54:40|11524.5|11509.5|11522|11507|11525|11510|11521.7|11506.7|2
1641398090000|2022-01-05 15:54:50|11521.7|11506.7|11521.7|11506.7|11522|11507|11521.7|11506.7|2
1641398100000|2022-01-05 15:55:00|11522|11507|11523.8|11508.8|11523.8|11508.8|11521.3|11506.3|6
1641398110000|2022-01-05 15:55:10|11524.1|11509.1|11523.1|11508.1|11524.1|11509.1|11523.1|11508.1|1
1641398130000|2022-01-05 15:55:30|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|0
1641398140000|2022-01-05 15:55:40|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|0
1641398150000|2022-01-05 15:55:50|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|0
1641398160000|2022-01-05 15:56:00|11524|11509|11525|11510|11525|11510|11524|11509|0
1641398180000|2022-01-05 15:56:20|11527|11512|11529.6|11514.6|11529.6|11514.6|11526.6|11511.6|5
1641398190000|2022-01-05 15:56:30|11527.8|11512.8|11527.6|11512.6|11527.8|11512.8|11527.6|11512.6|2
1641398200000|2022-01-05 15:56:40|11527.1|11512.1|11525|11510|11527.1|11512.1|11525|11510|4
1641398210000|2022-01-05 15:56:50|11523.6|11508.6|11523.1|11508.1|11523.6|11508.6|11523.1|11508.1|4
1641398220000|2022-01-05 15:57:00|11524|11509|11526.8|11511.8|11526.8|11511.8|11524|11509|2
1641398240000|2022-01-05 15:57:20|11527.1|11512.1|11526.8|11511.8|11527.1|11512.1|11526.8|11511.8|0
1641398250000|2022-01-05 15:57:30|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|11526.8|11511.8|1
1641398260000|2022-01-05 15:57:40|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|1
1641398270000|2022-01-05 15:57:50|11526.7|11511.7|11522|11507|11526.7|11511.7|11521.2|11506.2|3
1641398280000|2022-01-05 15:58:00|11522.5|11507.5|11523.3|11508.3|11523.6|11508.6|11522|11507|2
1641398300000|2022-01-05 15:58:20|11523.8|11508.8|11524|11509|11524.6|11509.6|11523.8|11508.8|0
1641398310000|2022-01-05 15:58:30|11523.5|11508.5|11525.5|11510.5|11525.5|11510.5|11523.5|11508.5|2
1641398320000|2022-01-05 15:58:40|11525|11510|11523.3|11508.3|11525|11510|11523.3|11508.3|4
1641398330000|2022-01-05 15:58:50|11523.5|11508.5|11522|11507|11523.5|11508.5|11522|11507|1
1641398340000|2022-01-05 15:59:00|11518.5|11503.5|11509.7|11494.7|11518.5|11503.5|11509|11494|4
1641398350000|2022-01-05 15:59:10|11509.5|11494.5|11511|11496|11511|11496|11505.7|11490.7|8
1641398360000|2022-01-05 15:59:20|11511.5|11496.5|11511.5|11496.5|11511.5|11496.5|11511.5|11496.5|0
1641398370000|2022-01-05 15:59:30|11511.2|11496.2|11511.4|11496.4|11511.7|11496.7|11507.7|11492.7|8
1641398380000|2022-01-05 15:59:40|11509.4|11494.4|11504.9|11489.9|11509.4|11494.4|11504.9|11489.9|3
1641398390000|2022-01-05 15:59:50|11505.2|11490.2|11504.9|11489.9|11505.2|11490.2|11504.9|11489.9|1
1641398400000|2022-01-05 16:00:00|11505.4|11490.4|11498.2|11483.2|11505.4|11490.4|11497.2|11482.2|8
1641398410000|2022-01-05 16:00:10|11497.7|11482.7|11492.2|11477.2|11497.7|11482.7|11492.2|11477.2|2
1641398420000|2022-01-05 16:00:20|11495.4|11480.4|11495.4|11480.4|11495.4|11480.4|11495.4|11480.4|8
1641398450000|2022-01-05 16:00:50|||||||||1
1641398460000|2022-01-05 16:01:00|11496.3|11481.3|11488.9|11473.9|11496.4|11481.4|11488.7|11473.7|27
1641398470000|2022-01-05 16:01:10|11490.9|11475.9|11498.7|11483.7|11498.7|11483.7|11490.2|11475.2|11
1641398480000|2022-01-05 16:01:20|11499|11484|11498.7|11483.7|11499|11484|11498.7|11483.7|0
1641398500000|2022-01-05 16:01:40|11499|11484|11500.5|11485.5|11500.5|11485.5|11499|11484|0
1641398510000|2022-01-05 16:01:50|11501.4|11486.4|11501.9|11486.9|11502.2|11487.2|11501.2|11486.2|2
1641398520000|2022-01-05 16:02:00|11503.7|11488.7|11501.4|11486.4|11503.7|11488.7|11501.4|11486.4|0
1641398530000|2022-01-05 16:02:10|11501.7|11486.7|11502.5|11487.5|11502.5|11487.5|11501.7|11486.7|0
1641398540000|2022-01-05 16:02:20|11505.4|11490.4|11505.7|11490.7|11505.7|11490.7|11505.2|11490.2|1
1641398550000|2022-01-05 16:02:30|11506|11491|11510.8|11495.8|11510.8|11495.8|11506|11491|2
1641398560000|2022-01-05 16:02:40|11511.1|11496.1|11515.5|11500.5|11515.8|11500.8|11510.6|11495.6|7
1641398570000|2022-01-05 16:02:50|11515.1|11500.1|11511.4|11496.4|11515.1|11500.1|11510.6|11495.6|13
1641398580000|2022-01-05 16:03:00|11510.9|11495.9|11507.7|11492.7|11510.9|11495.9|11503.3|11488.3|4
1641398590000|2022-01-05 16:03:10|11507.4|11492.4|11513.2|11498.2|11513.7|11498.7|11507.4|11492.4|1
1641398600000|2022-01-05 16:03:20|||||||||1
1641398630000|2022-01-05 16:03:50|11513.7|11498.7|11513.5|11498.5|11513.7|11498.7|11513.5|11498.5|1
1641398640000|2022-01-05 16:04:00|11511.6|11496.6|11503.7|11488.7|11511.6|11496.6|11501.6|11486.6|5
1641398650000|2022-01-05 16:04:10|11502.7|11487.7|11502.7|11487.7|11502.7|11487.7|11502.7|11487.7|0
1641398660000|2022-01-05 16:04:20|11503|11488|11501.4|11486.4|11503.2|11488.2|11501.4|11486.4|0
1641398670000|2022-01-05 16:04:30|11497.2|11482.2|11495.4|11480.4|11497.2|11482.2|11495.4|11480.4|11
1641398680000|2022-01-05 16:04:40|11494.9|11479.9|11497.7|11482.7|11498.2|11483.2|11494.9|11479.9|11
1641398690000|2022-01-05 16:04:50|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|0
1641398700000|2022-01-05 16:05:00|11498.7|11483.7|11499.2|11484.2|11499.2|11484.2|11498.7|11483.7|2
1641398710000|2022-01-05 16:05:10|11500.9|11485.9|11504.2|11489.2|11504.9|11489.9|11500.9|11485.9|6
1641398720000|2022-01-05 16:05:20|11505.5|11490.5|11504.7|11489.7|11506.4|11491.4|11504.7|11489.7|2
1641398730000|2022-01-05 16:05:30|11504.9|11489.9|11511.7|11496.7|11511.7|11496.7|11504.9|11489.9|5
1641398740000|2022-01-05 16:05:40|11507.4|11492.4|11507.9|11492.9|11507.9|11492.9|11507.1|11492.1|2
1641398750000|2022-01-05 16:05:50|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|0
1641398760000|2022-01-05 16:06:00|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|1
1641398770000|2022-01-05 16:06:10|11507.7|11492.7|11506.7|11491.7|11507.7|11492.7|11506.7|11491.7|1
1641398780000|2022-01-05 16:06:20|11506.9|11491.9|11508.2|11493.2|11508.2|11493.2|11506.9|11491.9|4
1641398790000|2022-01-05 16:06:30|11509.9|11494.9|11509.9|11494.9|11510.9|11495.9|11509.9|11494.9|2
1641398800000|2022-01-05 16:06:40|11510.2|11495.2|11510.2|11495.2|11510.2|11495.2|11510.2|11495.2|0
1641398810000|2022-01-05 16:06:50|11511.4|11496.4|11516.2|11501.2|11516.2|11501.2|11510.9|11495.9|1
1641398820000|2022-01-05 16:07:00|11516.4|11501.4|11512.9|11497.9|11516.4|11501.4|11512.4|11497.4|4
1641398840000|2022-01-05 16:07:20|11512.4|11497.4|11512.4|11497.4|11512.4|11497.4|11512.4|11497.4|0
1641398850000|2022-01-05 16:07:30|11513.3|11498.3|11516.2|11501.2|11516.2|11501.2|11513.3|11498.3|4
1641398860000|2022-01-05 16:07:40|11515.9|11500.9|11520.7|11505.7|11523.4|11508.4|11515.9|11500.9|2
1641398870000|2022-01-05 16:07:50|11521.2|11506.2|11521.9|11506.9|11523.9|11508.9|11520.7|11505.7|0
1641398880000|2022-01-05 16:08:00|11522.2|11507.2|11520.7|11505.7|11522.4|11507.4|11520.7|11505.7|2
1641398890000|2022-01-05 16:08:10|11520.4|11505.4|11521.2|11506.2|11521.2|11506.2|11520.4|11505.4|2
1641398900000|2022-01-05 16:08:20|11522.2|11507.2|11522|11507|11522.2|11507.2|11522|11507|1
1641398910000|2022-01-05 16:08:30|11522.4|11507.4|11522.4|11507.4|11522.4|11507.4|11522.4|11507.4|0
1641398940000|2022-01-05 16:09:00|11521.2|11506.2|11516.9|11501.9|11521.2|11506.2|11516.2|11501.2|4
1641398950000|2022-01-05 16:09:10|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|0
1641398960000|2022-01-05 16:09:20|11513.2|11498.2|11510.9|11495.9|11513.2|11498.2|11510.9|11495.9|9
1641398970000|2022-01-05 16:09:30|11511.1|11496.1|11515.4|11500.4|11515.4|11500.4|11510.6|11495.6|5
1641398980000|2022-01-05 16:09:40|11517.6|11502.6|11525.6|11510.6|11525.6|11510.6|11517.6|11502.6|12
1641398990000|2022-01-05 16:09:50|11524.6|11509.6|11525.6|11510.6|11525.6|11510.6|11524.6|11509.6|0
1641399000000|2022-01-05 16:10:00|11526.1|11511.1|11525.6|11510.6|11526.1|11511.1|11525.6|11510.6|2
1641399010000|2022-01-05 16:10:10|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|5
1641399030000|2022-01-05 16:10:30|||||||||2
1641399040000|2022-01-05 16:10:40|11524.9|11509.9|11525.1|11510.1|11525.1|11510.1|11524.9|11509.9|0
1641399050000|2022-01-05 16:10:50|11530.6|11515.6|11533.4|11518.4|11533.6|11518.6|11530.6|11515.6|3
1641399060000|2022-01-05 16:11:00|11533.6|11518.6|11527.4|11512.4|11533.6|11518.6|11527.4|11512.4|8
1641399070000|2022-01-05 16:11:10|11527.1|11512.1|11526.9|11511.9|11527.1|11512.1|11526.9|11511.9|1
1641399090000|2022-01-05 16:11:30|11526.6|11511.6|11529.4|11514.4|11529.4|11514.4|11526.6|11511.6|2
1641399100000|2022-01-05 16:11:40|11528.1|11513.1|11528.6|11513.6|11528.6|11513.6|11527.9|11512.9|0
1641399110000|2022-01-05 16:11:50|11527.6|11512.6|11527.4|11512.4|11527.6|11512.6|11527.4|11512.4|0
1641399120000|2022-01-05 16:12:00|11524.6|11509.6|11514.9|11499.9|11528.4|11513.4|11513.3|11498.3|48
1641399130000|2022-01-05 16:12:10|11516.1|11501.1|11517|11502|11517|11502|11516.1|11501.1|2
1641399140000|2022-01-05 16:12:20|11517.5|11502.5|11517.5|11502.5|11517.5|11502.5|11517.5|11502.5|0
1641399180000|2022-01-05 16:13:00|11517|11502|11512|11497|11517|11502|11509.1|11494.1|7
1641399190000|2022-01-05 16:13:10|11512.3|11497.3|11512.1|11497.1|11512.3|11497.3|11512.1|11497.1|0
1641399210000|2022-01-05 16:13:30|||||||||2
1641399230000|2022-01-05 16:13:50|11512.3|11497.3|11512.8|11497.8|11512.8|11497.8|11512.3|11497.3|0
1641399240000|2022-01-05 16:14:00|11513.8|11498.8|11516|11501|11517.2|11502.2|11513.8|11498.8|25
1641399250000|2022-01-05 16:14:10|11516.2|11501.2|11516.5|11501.5|11516.5|11501.5|11516.2|11501.2|0
1641399260000|2022-01-05 16:14:20|11517.2|11502.2|11514.1|11499.1|11517.2|11502.2|11514.1|11499.1|7
1641399270000|2022-01-05 16:14:30|11512.1|11497.1|11503.9|11488.9|11512.9|11497.9|11503.9|11488.9|4
1641399280000|2022-01-05 16:14:40|11504.2|11489.2|11508.2|11493.2|11508.2|11493.2|11504.2|11489.2|3
1641399300000|2022-01-05 16:15:00|11510.2|11495.2|11513.2|11498.2|11513.2|11498.2|11510.2|11495.2|4
1641399310000|2022-01-05 16:15:10|11513.7|11498.7|11512.7|11497.7|11513.7|11498.7|11512.7|11497.7|0
1641399320000|2022-01-05 16:15:20|11512.9|11497.9|11516.7|11501.7|11516.7|11501.7|11512.9|11497.9|1
1641399330000|2022-01-05 16:15:30|11516.9|11501.9|11517|11502|11517|11502|11516.7|11501.7|0
1641399340000|2022-01-05 16:15:40|11518.2|11503.2|11518.5|11503.5|11518.5|11503.5|11518.2|11503.2|0
1641399360000|2022-01-05 16:16:00|11518.7|11503.7|11515.5|11500.5|11519|11504|11515.5|11500.5|3
1641399370000|2022-01-05 16:16:10|11514.9|11499.9|11514.2|11499.2|11514.9|11499.9|11514.2|11499.2|1
1641399380000|2022-01-05 16:16:20|11511.3|11496.3|11509.7|11494.7|11511.3|11496.3|11508.2|11493.2|4
1641399390000|2022-01-05 16:16:30|11509.2|11494.2|11510|11495|11510|11495|11509.2|11494.2|0
1641399400000|2022-01-05 16:16:40|11509.9|11494.9|11509.7|11494.7|11509.9|11494.9|11509.4|11494.4|2
1641399410000|2022-01-05 16:16:50|11511.9|11496.9|11512.4|11497.4|11512.4|11497.4|11509.7|11494.7|3
1641399420000|2022-01-05 16:17:00|11511.9|11496.9|11508.9|11493.9|11511.9|11496.9|11508.9|11493.9|3
1641399430000|2022-01-05 16:17:10|11509.4|11494.4|11508.9|11493.9|11509.4|11494.4|11508.9|11493.9|0
1641399440000|2022-01-05 16:17:20|11509.4|11494.4|11509.9|11494.9|11509.9|11494.9|11508.4|11493.4|0
1641399450000|2022-01-05 16:17:30|11508.9|11493.9|11508.9|11493.9|11509.4|11494.4|11508.9|11493.9|0
1641399460000|2022-01-05 16:17:40|11509.9|11494.9|11509.2|11494.2|11509.9|11494.9|11509.2|11494.2|0
1641399480000|2022-01-05 16:18:00|11509.4|11494.4|11508.9|11493.9|11509.4|11494.4|11508.9|11493.9|0
1641399490000|2022-01-05 16:18:10|11508.4|11493.4|11508.9|11493.9|11508.9|11493.9|11508.4|11493.4|0
1641399500000|2022-01-05 16:18:20|11509.2|11494.2|11508.9|11493.9|11509.2|11494.2|11508.9|11493.9|1
1641399510000|2022-01-05 16:18:30|11508.4|11493.4|11506.9|11491.9|11508.4|11493.4|11506.4|11491.4|1
1641399520000|2022-01-05 16:18:40|11507.4|11492.4|11507.4|11492.4|11507.4|11492.4|11507.4|11492.4|0
1641399530000|2022-01-05 16:18:50|11504.8|11489.8|11503.7|11488.7|11504.8|11489.8|11500.7|11485.7|2
1641399540000|2022-01-05 16:19:00|11503.4|11488.4|11501.2|11486.2|11503.4|11488.4|11500.2|11485.2|2
1641399550000|2022-01-05 16:19:10|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|0
1641399560000|2022-01-05 16:19:20|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|0
1641399570000|2022-01-05 16:19:30|11497.8|11482.8|11494.7|11479.7|11497.8|11482.8|11494.2|11479.2|15
1641399580000|2022-01-05 16:19:40|11494.6|11479.6|11494.9|11479.9|11494.9|11479.9|11494.6|11479.6|4
1641399590000|2022-01-05 16:19:50|11494.6|11479.6|11495.1|11480.1|11495.1|11480.1|11494.4|11479.4|1
1641399620000|2022-01-05 16:20:20|||||||||2
1641399630000|2022-01-05 16:20:30|11494.9|11479.9|11494.6|11479.6|11494.9|11479.9|11494.6|11479.6|0
1641399660000|2022-01-05 16:21:00|11488.4|11473.4|11490.7|11475.7|11490.7|11475.7|11488.4|11473.4|11
1641399670000|2022-01-05 16:21:10|11490.9|11475.9|11493.6|11478.6|11494.1|11479.1|11490.1|11475.1|7
1641399680000|2022-01-05 16:21:20|11493.3|11478.3|11492.4|11477.4|11493.3|11478.3|11490.6|11475.6|10
1641399690000|2022-01-05 16:21:30|11492.6|11477.6|11492.6|11477.6|11492.6|11477.6|11492.3|11477.3|2
1641399710000|2022-01-05 16:21:50|11492.1|11477.1|11490.6|11475.6|11492.1|11477.1|11490.6|11475.6|2
1641399720000|2022-01-05 16:22:00|11490.9|11475.9|11496.4|11481.4|11496.6|11481.6|11490.9|11475.9|3
1641399730000|2022-01-05 16:22:10|11497.9|11482.9|11496.1|11481.1|11499.1|11484.1|11496.1|11481.1|1
1641399740000|2022-01-05 16:22:20|11496.4|11481.4|11489.6|11474.6|11496.9|11481.9|11489.3|11474.3|7
1641399750000|2022-01-05 16:22:30|11489.8|11474.8|11492.1|11477.1|11492.1|11477.1|11489.8|11474.8|3
1641399760000|2022-01-05 16:22:40|11491.1|11476.1|11490.8|11475.8|11491.1|11476.1|11490.8|11475.8|2
1641399770000|2022-01-05 16:22:50|11489.1|11474.1|11489.8|11474.8|11489.8|11474.8|11489.1|11474.1|2
1641399780000|2022-01-05 16:23:00|11490|11475|11487.8|11472.8|11490|11475|11485.8|11470.8|18
1641399790000|2022-01-05 16:23:10|11487.5|11472.5|11487.5|11472.5|11487.5|11472.5|11485.8|11470.8|4
1641399800000|2022-01-05 16:23:20|11487|11472|11487.2|11472.2|11487.2|11472.2|11487|11472|4
1641399810000|2022-01-05 16:23:30|11485.5|11470.5|11483.4|11468.4|11485.5|11470.5|11483.2|11468.2|25
1641399820000|2022-01-05 16:23:40|11483.2|11468.2|11483.2|11468.2|11483.2|11468.2|11483.2|11468.2|12
1641399830000|2022-01-05 16:23:50|11483.9|11468.9|11486.7|11471.7|11486.7|11471.7|11483.9|11468.9|3
1641399840000|2022-01-05 16:24:00|11486.9|11471.9|11484.4|11469.4|11486.9|11471.9|11484.4|11469.4|6
1641399850000|2022-01-05 16:24:10|11484.6|11469.6|11484.6|11469.6|11484.6|11469.6|11484.6|11469.6|0
1641399860000|2022-01-05 16:24:20|11488.4|11473.4|11488.4|11473.4|11488.4|11473.4|11488.4|11473.4|3
1641399870000|2022-01-05 16:24:30|11488.6|11473.6|11491.4|11476.4|11491.4|11476.4|11488.6|11473.6|26
1641399880000|2022-01-05 16:24:40|11492.2|11477.2|11492.4|11477.4|11492.9|11477.9|11492.2|11477.2|0
1641399900000|2022-01-05 16:25:00|11492.2|11477.2|11488.6|11473.6|11492.2|11477.2|11488.1|11473.1|9
1641399910000|2022-01-05 16:25:10|||||||||3
1641399920000|2022-01-05 16:25:20|11487.9|11472.9|11487.9|11472.9|11487.9|11472.9|11487.9|11472.9|1
1641399930000|2022-01-05 16:25:30|11488.1|11473.1|11487.6|11472.6|11488.1|11473.1|11487.1|11472.1|1
1641399940000|2022-01-05 16:25:40|11487.9|11472.9|11487.4|11472.4|11487.9|11472.9|11487.4|11472.4|0
1641399960000|2022-01-05 16:26:00|11486.6|11471.6|11485.9|11470.9|11487.4|11472.4|11485.4|11470.4|3
1641399970000|2022-01-05 16:26:10|11485.6|11470.6|11483.4|11468.4|11485.6|11470.6|11483.4|11468.4|2
1641399980000|2022-01-05 16:26:20|11483.7|11468.7|11490.7|11475.7|11490.7|11475.7|11483.7|11468.7|6
1641399990000|2022-01-05 16:26:30|11491.2|11476.2|11490.4|11475.4|11491.2|11476.2|11490.4|11475.4|5
1641400000000|2022-01-05 16:26:40|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|1
1641400030000|2022-01-05 16:27:10|11485.9|11470.9|11485.9|11470.9|11485.9|11470.9|11485.9|11470.9|1
1641400040000|2022-01-05 16:27:20|11485.2|11470.2|11485.7|11470.7|11485.7|11470.7|11484.7|11469.7|1
1641400050000|2022-01-05 16:27:30|11485.9|11470.9|11488.9|11473.9|11489.7|11474.7|11485.9|11470.9|4
1641400060000|2022-01-05 16:27:40|11489.7|11474.7|11482.2|11467.2|11490.2|11475.2|11481.7|11466.7|3
1641400070000|2022-01-05 16:27:50|11481.9|11466.9|11481.2|11466.2|11481.9|11466.9|11481.2|11466.2|0
1641400080000|2022-01-05 16:28:00|11481.4|11466.4|11487.7|11472.7|11488.4|11473.4|11481.4|11466.4|8
1641400110000|2022-01-05 16:28:30|11487.5|11472.5|11487.7|11472.7|11487.7|11472.7|11487.5|11472.5|1
1641400120000|2022-01-05 16:28:40|11486.9|11471.9|11486.5|11471.5|11486.9|11471.9|11486.5|11471.5|0
1641400150000|2022-01-05 16:29:10|11487.9|11472.9|11492.9|11477.9|11492.9|11477.9|11487.9|11472.9|3
1641400170000|2022-01-05 16:29:30|11492.7|11477.7|11492.7|11477.7|11492.7|11477.7|11492.7|11477.7|0
1641400180000|2022-01-05 16:29:40|11492.9|11477.9|11492.9|11477.9|11492.9|11477.9|11492.9|11477.9|0
1641400190000|2022-01-05 16:29:50|11494.1|11479.1|11494.9|11479.9|11496.4|11481.4|11494.1|11479.1|3
1641400200000|2022-01-05 16:30:00|11495.4|11480.4|11495.2|11480.2|11495.5|11480.5|11493.7|11478.7|8
1641400210000|2022-01-05 16:30:10|11495.5|11480.5|11496|11481|11496|11481|11495.5|11480.5|0
1641400220000|2022-01-05 16:30:20|11495.5|11480.5|11497.5|11482.5|11497.5|11482.5|11495.5|11480.5|3
1641400230000|2022-01-05 16:30:30|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|11497|11482|0
1641400250000|2022-01-05 16:30:50|11497.5|11482.5|11502|11487|11502.5|11487.5|11497.5|11482.5|6
1641400260000|2022-01-05 16:31:00|11502.5|11487.5|11501.2|11486.2|11506|11491|11500.7|11485.7|9
1641400290000|2022-01-05 16:31:30|11501.5|11486.5|11502.2|11487.2|11505|11490|11501.5|11486.5|0
1641400310000|2022-01-05 16:31:50|||||||||3
1641400320000|2022-01-05 16:32:00|11502|11487|11502|11487|11502|11487|11502|11487|2
1641400330000|2022-01-05 16:32:10|11502.2|11487.2|11502.2|11487.2|11502.2|11487.2|11502.2|11487.2|0
1641400340000|2022-01-05 16:32:20|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|0
1641400350000|2022-01-05 16:32:30|11502.7|11487.7|11500.5|11485.5|11503.5|11488.5|11495|11480|8
1641400360000|2022-01-05 16:32:40|11502|11487|11502|11487|11502|11487|11502|11487|0
1641400370000|2022-01-05 16:32:50|11500.9|11485.9|11500|11485|11500.9|11485.9|11500|11485|1
1641400390000|2022-01-05 16:33:10|11502.1|11487.1|11500.7|11485.7|11503.2|11488.2|11500.7|11485.7|7
1641400400000|2022-01-05 16:33:20|||||||||5
1641400410000|2022-01-05 16:33:30|11501.9|11486.9|11502.2|11487.2|11502.2|11487.2|11501.9|11486.9|11
1641400420000|2022-01-05 16:33:40|11502.9|11487.9|11502.9|11487.9|11502.9|11487.9|11502.9|11487.9|9
1641400430000|2022-01-05 16:33:50|11503.4|11488.4|11504.4|11489.4|11504.4|11489.4|11503.4|11488.4|2
1641400440000|2022-01-05 16:34:00|11504.1|11489.1|11502|11487|11504.1|11489.1|11501.5|11486.5|21
1641400450000|2022-01-05 16:34:10|11501|11486|11500.9|11485.9|11501|11486|11500.5|11485.5|2
1641400470000|2022-01-05 16:34:30|11500.5|11485.5|11500.4|11485.4|11500.5|11485.5|11497.5|11482.5|5
1641400480000|2022-01-05 16:34:40|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|0
1641400500000|2022-01-05 16:35:00|11499.5|11484.5|11498.2|11483.2|11500.5|11485.5|11492.2|11477.2|11
1641400510000|2022-01-05 16:35:10|11499.7|11484.7|11499.7|11484.7|11499.7|11484.7|11499.7|11484.7|1
1641400530000|2022-01-05 16:35:30|11499.3|11484.3|11494.5|11479.5|11499.3|11484.3|11493.5|11478.5|3
1641400540000|2022-01-05 16:35:40|11494|11479|11494.2|11479.2|11494.2|11479.2|11492.5|11477.5|3
1641400560000|2022-01-05 16:36:00|11493.7|11478.7|11492|11477|11493.7|11478.7|11492|11477|1
1641400570000|2022-01-05 16:36:10|11491.5|11476.5|11489.2|11474.2|11491.5|11476.5|11489.2|11474.2|2
1641400580000|2022-01-05 16:36:20|11488.5|11473.5|11487.2|11472.2|11488.5|11473.5|11487.2|11472.2|0
1641400610000|2022-01-05 16:36:50|11487|11472|11486.7|11471.7|11487|11472|11486.7|11471.7|3
1641400620000|2022-01-05 16:37:00|11491.5|11476.5|11496.3|11481.3|11496.3|11481.3|11491.5|11476.5|11
1641400630000|2022-01-05 16:37:10|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|0
1641400640000|2022-01-05 16:37:20|11497|11482|11496.7|11481.7|11497|11482|11496.7|11481.7|0
1641400650000|2022-01-05 16:37:30|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|3
1641400680000|2022-01-05 16:38:00|11495.8|11480.8|11495.5|11480.5|11497|11482|11495.5|11480.5|1
1641400690000|2022-01-05 16:38:10|11495|11480|11495|11480|11495|11480|11494|11479|7
1641400710000|2022-01-05 16:38:30|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11
1641400720000|2022-01-05 16:38:40|11495.8|11480.8|11494.5|11479.5|11495.8|11480.8|11494.5|11479.5|10
1641400730000|2022-01-05 16:38:50|11495.5|11480.5|11495|11480|11495.5|11480.5|11494.5|11479.5|8
1641400740000|2022-01-05 16:39:00|11494.8|11479.8|11494.3|11479.3|11495|11480|11494.3|11479.3|2
1641400750000|2022-01-05 16:39:10|11494|11479|11492.8|11477.8|11494|11479|11488.8|11473.8|4
1641400760000|2022-01-05 16:39:20|11493.5|11478.5|11493.2|11478.2|11494.5|11479.5|11493|11478|0
1641400770000|2022-01-05 16:39:30|11493.5|11478.5|11493|11478|11494|11479|11492|11477|4
1641400780000|2022-01-05 16:39:40|11492.7|11477.7|11487.5|11472.5|11492.7|11477.7|11487.5|11472.5|3
1641400800000|2022-01-05 16:40:00|11487.8|11472.8|11487.8|11472.8|11487.8|11472.8|11487.8|11472.8|0
1641400830000|2022-01-05 16:40:30|11485|11470|11484.5|11469.5|11485|11470|11484.5|11469.5|3
1641400840000|2022-01-05 16:40:40|11484.2|11469.2|11485.2|11470.2|11485.5|11470.5|11483|11468|2
1641400850000|2022-01-05 16:40:50|11485.5|11470.5|11484.3|11469.3|11486|11471|11484|11469|5
1641400860000|2022-01-05 16:41:00|11484.5|11469.5|11483.5|11468.5|11484.5|11469.5|11483.5|11468.5|2
1641400870000|2022-01-05 16:41:10|11484.4|11469.4|11485.2|11470.2|11485.2|11470.2|11484.4|11469.4|3
1641400880000|2022-01-05 16:41:20|11485.7|11470.7|11486.8|11471.8|11486.8|11471.8|11485.7|11470.7|3
1641400890000|2022-01-05 16:41:30|11485|11470|11485|11470|11485|11470|11485|11470|0
1641400900000|2022-01-05 16:41:40|11484.5|11469.5|11485|11470|11485.2|11470.2|11484.5|11469.5|1
1641400910000|2022-01-05 16:41:50|11484.3|11469.3|11485|11470|11485|11470|11484.3|11469.3|0
1641400920000|2022-01-05 16:42:00|11487.4|11472.4|11488.8|11473.8|11488.8|11473.8|11487.4|11472.4|4
1641400940000|2022-01-05 16:42:20|11489.3|11474.3|11489|11474|11489.3|11474.3|11489|11474|0
1641400950000|2022-01-05 16:42:30|11488.8|11473.8|11488.8|11473.8|11488.8|11473.8|11488.8|11473.8|0
1641400960000|2022-01-05 16:42:40|11486.3|11471.3|11488.3|11473.3|11488.3|11473.3|11484.8|11469.8|5
1641400970000|2022-01-05 16:42:50|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|0
1641400980000|2022-01-05 16:43:00|11487.5|11472.5|11484.5|11469.5|11487.5|11472.5|11484.5|11469.5|1
1641400990000|2022-01-05 16:43:10|11484.3|11469.3|11484.3|11469.3|11484.3|11469.3|11484.3|11469.3|1
1641401000000|2022-01-05 16:43:20|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|2
1641401010000|2022-01-05 16:43:30|11483.5|11468.5|11483.5|11468.5|11483.5|11468.5|11483.3|11468.3|4
1641401020000|2022-01-05 16:43:40|11483.3|11468.3|11484.5|11469.5|11484.5|11469.5|11483|11468|5
1641401030000|2022-01-05 16:43:50|11484|11469|11483.5|11468.5|11484|11469|11483.3|11468.3|9
1641401040000|2022-01-05 16:44:00|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|16
1641401050000|2022-01-05 16:44:10|11485.7|11470.7|11487.5|11472.5|11487.5|11472.5|11485|11470|1
1641401070000|2022-01-05 16:44:30|11488|11473|11489.5|11474.5|11489.5|11474.5|11488|11473|0
1641401080000|2022-01-05 16:44:40|11491.8|11476.8|11491.8|11476.8|11491.8|11476.8|11491.8|11476.8|0
1641401090000|2022-01-05 16:44:50|11489|11474|11489|11474|11489|11474|11489|11474|1
1641401100000|2022-01-05 16:45:00|11488.5|11473.5|11486|11471|11488.5|11473.5|11486|11471|1
1641401110000|2022-01-05 16:45:10|11484.8|11469.8|11487.5|11472.5|11487.5|11472.5|11484.8|11469.8|3
1641401120000|2022-01-05 16:45:20|11487.8|11472.8|11488|11473|11488|11473|11487.8|11472.8|0
1641401150000|2022-01-05 16:45:50|11488.3|11473.3|11490.5|11475.5|11490.5|11475.5|11487.8|11472.8|4
1641401160000|2022-01-05 16:46:00|11490.8|11475.8|11490.5|11475.5|11491.5|11476.5|11490|11475|1
1641401170000|2022-01-05 16:46:10|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|0
1641401200000|2022-01-05 16:46:40|11491.3|11476.3|11491.3|11476.3|11491.3|11476.3|11491.3|11476.3|0
1641401210000|2022-01-05 16:46:50|11490.8|11475.8|11484.8|11469.8|11490.8|11475.8|11484.8|11469.8|2
1641401220000|2022-01-05 16:47:00|11484.2|11469.2|11484.3|11469.3|11484.3|11469.3|11483.3|11468.3|7
1641401230000|2022-01-05 16:47:10|11488.8|11473.8|11488.3|11473.3|11488.8|11473.8|11488.3|11473.3|2
1641401250000|2022-01-05 16:47:30|11488.8|11473.8|11489.3|11474.3|11489.3|11474.3|11488.8|11473.8|0
1641401260000|2022-01-05 16:47:40|11489.5|11474.5|11490.5|11475.5|11490.5|11475.5|11489.5|11474.5|0
1641401280000|2022-01-05 16:48:00|11491.3|11476.3|11490.3|11475.3|11491.3|11476.3|11490|11475|0
1641401290000|2022-01-05 16:48:10|11490|11475|11490|11475|11490.3|11475.3|11490|11475|0
1641401320000|2022-01-05 16:48:40|11489.7|11474.7|11491.3|11476.3|11491.3|11476.3|11489.5|11474.5|2
1641401330000|2022-01-05 16:48:50|11492|11477|11493.6|11478.6|11493.8|11478.8|11492|11477|2
1641401340000|2022-01-05 16:49:00|11492.2|11477.2|11491.1|11476.1|11492.2|11477.2|11489.6|11474.6|2
1641401400000|2022-01-05 16:50:00|11490.9|11475.9|11494.1|11479.1|11494.1|11479.1|11490.9|11475.9|8
1641401410000|2022-01-05 16:50:10|11492.9|11477.9|11493.8|11478.8|11493.8|11478.8|11492.9|11477.9|1
1641401420000|2022-01-05 16:50:20|||||||||3
1641401430000|2022-01-05 16:50:30|11492.8|11477.8|11491.8|11476.8|11492.8|11477.8|11491.8|11476.8|2
1641401440000|2022-01-05 16:50:40|11491.6|11476.6|11491.8|11476.8|11492.3|11477.3|11490.3|11475.3|12
1641401450000|2022-01-05 16:50:50|11491.3|11476.3|11491.5|11476.5|11491.5|11476.5|11491.3|11476.3|3
1641401460000|2022-01-05 16:51:00|11491|11476|11491.2|11476.2|11491.2|11476.2|11491|11476|1
1641401470000|2022-01-05 16:51:10|11491|11476|11491|11476|11491|11476|11491|11476|0
1641401480000|2022-01-05 16:51:20|||||||||90
1641401490000|2022-01-05 16:51:30|||||||||1
1641401500000|2022-01-05 16:51:40|11492|11477|11491.7|11476.7|11494.3|11479.3|11491.7|11476.7|8
1641401520000|2022-01-05 16:52:00|11491|11476|11491.6|11476.6|11491.8|11476.8|11491|11476|1
1641401530000|2022-01-05 16:52:10|11492.5|11477.5|11494.3|11479.3|11494.3|11479.3|11492.5|11477.5|1
1641401550000|2022-01-05 16:52:30|11494|11479|11494|11479|11494|11479|11494|11479|0
1641401570000|2022-01-05 16:52:50|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|2
1641401600000|2022-01-05 16:53:20|11494|11479|11494|11479|11494|11479|11493.8|11478.8|1
1641401620000|2022-01-05 16:53:40|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|0
1641401640000|2022-01-05 16:54:00|11495|11480|11493.5|11478.5|11495.2|11480.2|11492.5|11477.5|4
1641401650000|2022-01-05 16:54:10|11493|11478|11493|11478|11493|11478|11493|11478|3
1641401660000|2022-01-05 16:54:20|11493.3|11478.3|11493.7|11478.7|11494.5|11479.5|11493.3|11478.3|1
1641401670000|2022-01-05 16:54:30|11493.5|11478.5|11493.7|11478.7|11494|11479|11493.2|11478.2|0
1641401680000|2022-01-05 16:54:40|11493.8|11478.8|11493.5|11478.5|11493.8|11478.8|11493.5|11478.5|0
1641401690000|2022-01-05 16:54:50|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|3
1641401700000|2022-01-05 16:55:00|11494|11479|11494|11479|11494|11479|11494|11479|1
1641401710000|2022-01-05 16:55:10|11494.3|11479.3|11494.5|11479.5|11495|11480|11494.3|11479.3|5
1641401720000|2022-01-05 16:55:20|11493.6|11478.6|11492|11477|11493.6|11478.6|11492|11477|1
1641401730000|2022-01-05 16:55:30|11492.8|11477.8|11493.5|11478.5|11493.5|11478.5|11492.8|11477.8|2
1641401740000|2022-01-05 16:55:40|11493.8|11478.8|11493.5|11478.5|11493.8|11478.8|11493.5|11478.5|0
1641401760000|2022-01-05 16:56:00|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|0
1641401780000|2022-01-05 16:56:20|11490.8|11475.8|11489.1|11474.1|11490.8|11475.8|11489.1|11474.1|7
1641401790000|2022-01-05 16:56:30|11489.9|11474.9|11488.1|11473.1|11490.6|11475.6|11487.1|11472.1|4
1641401800000|2022-01-05 16:56:40|11488.6|11473.6|11492.8|11477.8|11492.8|11477.8|11488.6|11473.6|3
1641401840000|2022-01-05 16:57:20|11495.2|11480.2|11497.8|11482.8|11497.8|11482.8|11495.2|11480.2|2
1641401850000|2022-01-05 16:57:30|11497.6|11482.6|11498.9|11483.9|11498.9|11483.9|11497.6|11482.6|0
1641401860000|2022-01-05 16:57:40|11498.6|11483.6|11498.9|11483.9|11498.9|11483.9|11498.4|11483.4|6
1641401870000|2022-01-05 16:57:50|11498.4|11483.4|11498.4|11483.4|11498.4|11483.4|11498.4|11483.4|1
1641401880000|2022-01-05 16:58:00|11498.7|11483.7|11498.9|11483.9|11499.2|11484.2|11498.7|11483.7|1
1641401890000|2022-01-05 16:58:10|11498.7|11483.7|11497.9|11482.9|11498.7|11483.7|11497.9|11482.9|1
1641401910000|2022-01-05 16:58:30|11497.7|11482.7|11496.7|11481.7|11497.7|11482.7|11496.7|11481.7|1
1641401920000|2022-01-05 16:58:40|||||||||3
1641401930000|2022-01-05 16:58:50|11497.1|11482.1|11498.9|11483.9|11498.9|11483.9|11497.1|11482.1|3
1641401940000|2022-01-05 16:59:00|11498.7|11483.7|11494.1|11479.1|11499.1|11484.1|11494.1|11479.1|1
1641401950000|2022-01-05 16:59:10|11493.6|11478.6|11493.4|11478.4|11493.6|11478.6|11493.4|11478.4|0
1641401960000|2022-01-05 16:59:20|11493.7|11478.7|11493.2|11478.2|11493.7|11478.7|11493.2|11478.2|1
1641401970000|2022-01-05 16:59:30|11493.4|11478.4|11494.4|11479.4|11494.4|11479.4|11493.4|11478.4|0
1641401980000|2022-01-05 16:59:40|11494.7|11479.7|11494.9|11479.9|11494.9|11479.9|11494.7|11479.7|0
1641401990000|2022-01-05 16:59:50|11494.7|11479.7|11494.9|11479.9|11494.9|11479.9|11494.7|11479.7|1
1641402000000|2022-01-05 17:00:00|11495.2|11480.2|11494.1|11479.1|11498.7|11483.7|11494.1|11479.1|5
1641402010000|2022-01-05 17:00:10|11493.9|11478.9|11493.2|11478.2|11494.2|11479.2|11492.7|11477.7|33
1641402020000|2022-01-05 17:00:20|11492.9|11477.9|11492.7|11477.7|11492.9|11477.9|11492.7|11477.7|0
1641402050000|2022-01-05 17:00:50|11491|11476|11489.2|11474.2|11491|11476|11489.2|11474.2|1
1641402060000|2022-01-05 17:01:00|11489.7|11474.7|11492.7|11477.7|11492.7|11477.7|11489.7|11474.7|1
1641402070000|2022-01-05 17:01:10|||||||||1
1641402100000|2022-01-05 17:01:40|11491.5|11476.5|11490.4|11475.4|11491.5|11476.5|11490.2|11475.2|4
1641402120000|2022-01-05 17:02:00|11490.7|11475.7|11490.7|11475.7|11490.7|11475.7|11490.7|11475.7|0
1641402130000|2022-01-05 17:02:10|11490.4|11475.4|11490.4|11475.4|11490.4|11475.4|11490.4|11475.4|0
1641402150000|2022-01-05 17:02:30|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|0
1641402160000|2022-01-05 17:02:40|11490.4|11475.4|11490.4|11475.4|11490.4|11475.4|11490.4|11475.4|0
1641402220000|2022-01-05 17:03:40|11491.7|11476.7|11492.4|11477.4|11492.7|11477.7|11491.7|11476.7|7
1641402230000|2022-01-05 17:03:50|11492.9|11477.9|11493.6|11478.6|11493.6|11478.6|11492.9|11477.9|0
1641402240000|2022-01-05 17:04:00|11493.9|11478.9|11499.9|11484.9|11500.7|11485.7|11493.9|11478.9|5
1641402250000|2022-01-05 17:04:10|11498.7|11483.7|11498.2|11483.2|11499.2|11484.2|11498.2|11483.2|1
1641402260000|2022-01-05 17:04:20|11498.4|11483.4|11500.5|11485.5|11500.5|11485.5|11498.4|11483.4|2
1641402270000|2022-01-05 17:04:30|11500.7|11485.7|11502.4|11487.4|11507.7|11492.7|11500.7|11485.7|3
1641402280000|2022-01-05 17:04:40|11502.2|11487.2|11501.4|11486.4|11502.2|11487.2|11501.4|11486.4|0
1641402290000|2022-01-05 17:04:50|11502.5|11487.5|11507.2|11492.2|11507.2|11492.2|11502.5|11487.5|4
1641402300000|2022-01-05 17:05:00|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|0
1641402310000|2022-01-05 17:05:10|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|0
1641402320000|2022-01-05 17:05:20|11505.7|11490.7|11503.2|11488.2|11505.7|11490.7|11502.7|11487.7|5
1641402340000|2022-01-05 17:05:40|11506.2|11491.2|11508.5|11493.5|11508.5|11493.5|11506.2|11491.2|3
1641402350000|2022-01-05 17:05:50|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|0
1641402360000|2022-01-05 17:06:00|||||||||3
1641402370000|2022-01-05 17:06:10|11508.5|11493.5|11508.2|11493.2|11508.5|11493.5|11508.2|11493.2|11
1641402380000|2022-01-05 17:06:20|11508|11493|11508|11493|11508|11493|11508|11493|45
1641402390000|2022-01-05 17:06:30|||||||||5
1641402400000|2022-01-05 17:06:40|11507.7|11492.7|11507.7|11492.7|11507.7|11492.7|11507.7|11492.7|0
1641402410000|2022-01-05 17:06:50|||||||||1
1641402420000|2022-01-05 17:07:00|11508|11493|11508|11493|11508.2|11493.2|11508|11493|5
1641402430000|2022-01-05 17:07:10|11506.5|11491.5|11507|11492|11507|11492|11506.5|11491.5|10
1641402460000|2022-01-05 17:07:40|11506.2|11491.2|11505|11490|11506.2|11491.2|11505|11490|3
1641402470000|2022-01-05 17:07:50|11505.5|11490.5|11505.5|11490.5|11505.5|11490.5|11505.5|11490.5|2
1641402480000|2022-01-05 17:08:00|11506|11491|11505.2|11490.2|11506|11491|11505.2|11490.2|1
1641402490000|2022-01-05 17:08:10|11505.5|11490.5|11505.5|11490.5|11505.5|11490.5|11505.5|11490.5|0
1641402530000|2022-01-05 17:08:50|11506|11491|11507.7|11492.7|11509.7|11494.7|11505.5|11490.5|11
1641402540000|2022-01-05 17:09:00|11508.5|11493.5|11508.7|11493.7|11508.7|11493.7|11508.5|11493.5|0
1641402550000|2022-01-05 17:09:10|11508.5|11493.5|11508.7|11493.7|11508.7|11493.7|11508.5|11493.5|3
1641402580000|2022-01-05 17:09:40|11508.5|11493.5|11509|11494|11509|11494|11508.5|11493.5|0
1641402600000|2022-01-05 17:10:00|11509.2|11494.2|11509.5|11494.5|11509.7|11494.7|11509.2|11494.2|2
1641402630000|2022-01-05 17:10:30|||||||||1
1641402640000|2022-01-05 17:10:40|11506|11491|11503|11488|11506|11491|11502.7|11487.7|10
1641402650000|2022-01-05 17:10:50|||||||||1
1641402670000|2022-01-05 17:11:10|||||||||1
1641402690000|2022-01-05 17:11:30|11502.7|11487.7|11502.5|11487.5|11503|11488|11502.5|11487.5|3
1641402710000|2022-01-05 17:11:50|11503|11488|11503.5|11488.5|11503.5|11488.5|11503|11488|1
1641402720000|2022-01-05 17:12:00|11503.7|11488.7|11503.8|11488.8|11504.3|11489.3|11503.7|11488.7|1
1641402730000|2022-01-05 17:12:10|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|0
1641402740000|2022-01-05 17:12:20|||||||||1
1641402750000|2022-01-05 17:12:30|11506.3|11491.3|11509.5|11494.5|11510|11495|11506.3|11491.3|7
1641402760000|2022-01-05 17:12:40|11509.7|11494.7|11512|11497|11512|11497|11509.7|11494.7|0
1641402770000|2022-01-05 17:12:50|11512.7|11497.7|11513.2|11498.2|11513.2|11498.2|11512.7|11497.7|1
1641402780000|2022-01-05 17:13:00|11513.5|11498.5|11513.5|11498.5|11513.5|11498.5|11513.5|11498.5|1
1641402790000|2022-01-05 17:13:10|11514|11499|11515.5|11500.5|11515.5|11500.5|11514|11499|0
1641402800000|2022-01-05 17:13:20|11515.7|11500.7|11514|11499|11517.5|11502.5|11514|11499|9
1641402810000|2022-01-05 17:13:30|11513.7|11498.7|11513.5|11498.5|11513.7|11498.7|11513.5|11498.5|1
1641402820000|2022-01-05 17:13:40|||||||||1
1641402830000|2022-01-05 17:13:50|11514.5|11499.5|11514.5|11499.5|11514.5|11499.5|11514.5|11499.5|1
1641402840000|2022-01-05 17:14:00|11515|11500|11515.5|11500.5|11516|11501|11514.2|11499.2|4
1641402850000|2022-01-05 17:14:10|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|5
1641402860000|2022-01-05 17:14:20|11513.9|11498.9|11513.9|11498.9|11513.9|11498.9|11513.9|11498.9|3
1641402870000|2022-01-05 17:14:30|11513.7|11498.7|11514.2|11499.2|11514.2|11499.2|11513.7|11498.7|1
1641402900000|2022-01-05 17:15:00|11514|11499|11513.2|11498.2|11514.2|11499.2|11513.2|11498.2|2
1641402910000|2022-01-05 17:15:10|11509.4|11494.4|11511.2|11496.2|11511.4|11496.4|11509.4|11494.4|5
1641402920000|2022-01-05 17:15:20|11511.7|11496.7|11511.2|11496.2|11511.7|11496.7|11511.2|11496.2|2
1641402930000|2022-01-05 17:15:30|11511.9|11496.9|11511.9|11496.9|11511.9|11496.9|11511.9|11496.9|0
1641402950000|2022-01-05 17:15:50|||||||||2
1641402960000|2022-01-05 17:16:00|11511.2|11496.2|11510.9|11495.9|11511.4|11496.4|11510.4|11495.4|1
1641402970000|2022-01-05 17:16:10|11510.4|11495.4|11510.4|11495.4|11510.4|11495.4|11510.4|11495.4|2
1641403000000|2022-01-05 17:16:40|11509.3|11494.3|11508.2|11493.2|11509.3|11494.3|11507.9|11492.9|1
1641403010000|2022-01-05 17:16:50|11507.9|11492.9|11508.4|11493.4|11508.4|11493.4|11507.9|11492.9|2
1641403020000|2022-01-05 17:17:00|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|5
1641403030000|2022-01-05 17:17:10|11511.9|11496.9|11511.9|11496.9|11511.9|11496.9|11511.9|11496.9|0
1641403040000|2022-01-05 17:17:20|11510.9|11495.9|11509.4|11494.4|11510.9|11495.9|11509.4|11494.4|2
1641403050000|2022-01-05 17:17:30|11510.4|11495.4|11510.4|11495.4|11510.4|11495.4|11509.9|11494.9|0
1641403070000|2022-01-05 17:17:50|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|0
1641403120000|2022-01-05 17:18:40|11510.4|11495.4|11510.4|11495.4|11510.9|11495.9|11510.4|11495.4|0
1641403130000|2022-01-05 17:18:50|11510.7|11495.7|11510.4|11495.4|11511.2|11496.2|11510.4|11495.4|1
1641403140000|2022-01-05 17:19:00|11512.4|11497.4|11511.9|11496.9|11512.4|11497.4|11511.9|11496.9|8
1641403150000|2022-01-05 17:19:10|11506.9|11491.9|11504.4|11489.4|11506.9|11491.9|11504.4|11489.4|13
1641403160000|2022-01-05 17:19:20|11505.1|11490.1|11506.9|11491.9|11506.9|11491.9|11504.9|11489.9|1
1641403200000|2022-01-05 17:20:00|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|1
1641403210000|2022-01-05 17:20:10|11508.9|11493.9|11510.6|11495.6|11510.6|11495.6|11508.9|11493.9|5
1641403230000|2022-01-05 17:20:30|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|11510.9|11495.9|0
1641403240000|2022-01-05 17:20:40|11511.4|11496.4|11511.1|11496.1|11511.4|11496.4|11511.1|11496.1|0
1641403250000|2022-01-05 17:20:50|11511.6|11496.6|11512.1|11497.1|11512.1|11497.1|11511.6|11496.6|5
1641403260000|2022-01-05 17:21:00|11512.3|11497.3|11512.1|11497.1|11512.3|11497.3|11512.1|11497.1|1
1641403270000|2022-01-05 17:21:10|11511.6|11496.6|11511.1|11496.1|11511.6|11496.6|11511.1|11496.1|0
1641403280000|2022-01-05 17:21:20|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|11511.1|11496.1|0
1641403290000|2022-01-05 17:21:30|11511.9|11496.9|11511.9|11496.9|11511.9|11496.9|11511.9|11496.9|0
1641403300000|2022-01-05 17:21:40|11512.1|11497.1|11512.1|11497.1|11512.1|11497.1|11512.1|11497.1|0
1641403320000|2022-01-05 17:22:00|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|1
1641403360000|2022-01-05 17:22:40|11511.4|11496.4|11509.6|11494.6|11511.4|11496.4|11509.1|11494.1|6
1641403370000|2022-01-05 17:22:50|11510.4|11495.4|11508.3|11493.3|11510.4|11495.4|11508.3|11493.3|3
1641403380000|2022-01-05 17:23:00|11507.1|11492.1|11508.6|11493.6|11508.6|11493.6|11506.9|11491.9|4
1641403390000|2022-01-05 17:23:10|11508.4|11493.4|11507.9|11492.9|11508.4|11493.4|11507.9|11492.9|2
1641403410000|2022-01-05 17:23:30|11507.4|11492.4|11510.9|11495.9|11510.9|11495.9|11507.1|11492.1|6
1641403430000|2022-01-05 17:23:50|||||||||1
1641403440000|2022-01-05 17:24:00|11511.1|11496.1|11511.4|11496.4|11511.4|11496.4|11511.1|11496.1|3
1641403460000|2022-01-05 17:24:20|11513|11498|11515.1|11500.1|11515.1|11500.1|11513|11498|1
1641403470000|2022-01-05 17:24:30|11516.6|11501.6|11516.3|11501.3|11518.1|11503.1|11516.3|11501.3|2
1641403480000|2022-01-05 17:24:40|11515.6|11500.6|11517.1|11502.1|11517.1|11502.1|11515.6|11500.6|1
1641403490000|2022-01-05 17:24:50|11516.9|11501.9|11512.9|11497.9|11516.9|11501.9|11512.6|11497.6|1
1641403500000|2022-01-05 17:25:00|11513.1|11498.1|11512.8|11497.8|11513.4|11498.4|11512.4|11497.4|5
1641403510000|2022-01-05 17:25:10|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|1
1641403520000|2022-01-05 17:25:20|11512.8|11497.8|11515.7|11500.7|11515.7|11500.7|11512.8|11497.8|5
1641403530000|2022-01-05 17:25:30|11515.9|11500.9|11516.9|11501.9|11516.9|11501.9|11515.9|11500.9|0
1641403540000|2022-01-05 17:25:40|11516.6|11501.6|11516.2|11501.2|11516.6|11501.6|11515.4|11500.4|1
1641403550000|2022-01-05 17:25:50|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|0
1641403560000|2022-01-05 17:26:00|11515.4|11500.4|11514.1|11499.1|11515.4|11500.4|11514.1|11499.1|2
1641403570000|2022-01-05 17:26:10|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|4
1641403580000|2022-01-05 17:26:20|11514.9|11499.9|11515.4|11500.4|11515.9|11500.9|11514.9|11499.9|4
1641403590000|2022-01-05 17:26:30|||||||||2
1641403600000|2022-01-05 17:26:40|||||||||1
1641403610000|2022-01-05 17:26:50|||||||||1
1641403620000|2022-01-05 17:27:00|11514.7|11499.7|11514.4|11499.4|11514.7|11499.7|11514.4|11499.4|1
1641403630000|2022-01-05 17:27:10|11514.6|11499.6|11515.4|11500.4|11515.4|11500.4|11514.6|11499.6|4
1641403650000|2022-01-05 17:27:30|||||||||1
1641403680000|2022-01-05 17:28:00|11515.8|11500.8|11516.4|11501.4|11516.4|11501.4|11515.8|11500.8|5
1641403690000|2022-01-05 17:28:10|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|1
1641403700000|2022-01-05 17:28:20|11515.3|11500.3|11515.3|11500.3|11515.6|11500.6|11515.3|11500.3|1
1641403720000|2022-01-05 17:28:40|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|0
1641403730000|2022-01-05 17:28:50|11515.3|11500.3|11516.1|11501.1|11516.1|11501.1|11515.3|11500.3|3
1641403740000|2022-01-05 17:29:00|11515.6|11500.6|11515.8|11500.8|11515.8|11500.8|11515.6|11500.6|5
1641403750000|2022-01-05 17:29:10|11516.1|11501.1|11513.6|11498.6|11516.3|11501.3|11513.6|11498.6|11
1641403760000|2022-01-05 17:29:20|11511.7|11496.7|11506.6|11491.6|11511.7|11496.7|11506.6|11491.6|12
1641403790000|2022-01-05 17:29:50|11505.8|11490.8|11505.5|11490.5|11506.8|11491.8|11505.5|11490.5|0
1641403800000|2022-01-05 17:30:00|11505.3|11490.3|11505|11490|11505.5|11490.5|11504.5|11489.5|0
1641403810000|2022-01-05 17:30:10|11504.2|11489.2|11503|11488|11504.2|11489.2|11503|11488|0
1641403830000|2022-01-05 17:30:30|11502.8|11487.8|11500.3|11485.3|11502.8|11487.8|11499|11484|4
1641403840000|2022-01-05 17:30:40|11504.3|11489.3|11504.3|11489.3|11504.3|11489.3|11504.3|11489.3|1
1641403860000|2022-01-05 17:31:00|||||||||1
1641403880000|2022-01-05 17:31:20|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|0
1641403890000|2022-01-05 17:31:30|11506.3|11491.3|11506.1|11491.1|11506.3|11491.3|11506.1|11491.1|3
1641403920000|2022-01-05 17:32:00|11505.1|11490.1|11505.1|11490.1|11505.1|11490.1|11505.1|11490.1|1
1641403940000|2022-01-05 17:32:20|11504.8|11489.8|11502.8|11487.8|11504.8|11489.8|11502.8|11487.8|4
1641403950000|2022-01-05 17:32:30|11502.3|11487.3|11498.3|11483.3|11503|11488|11498.3|11483.3|5
1641403960000|2022-01-05 17:32:40|11497.3|11482.3|11497|11482|11497.3|11482.3|11497|11482|0
1641403970000|2022-01-05 17:32:50|11496.8|11481.8|11497|11482|11497|11482|11496.5|11481.5|1
1641404010000|2022-01-05 17:33:30|11496.8|11481.8|11496.5|11481.5|11496.8|11481.8|11496.5|11481.5|0
1641404020000|2022-01-05 17:33:40|11496.8|11481.8|11496.5|11481.5|11496.8|11481.8|11496.5|11481.5|0
1641404040000|2022-01-05 17:34:00|11497|11482|11494|11479|11497|11482|11493.8|11478.8|4
1641404050000|2022-01-05 17:34:10|11495.4|11480.4|11496.6|11481.6|11497.6|11482.6|11495.4|11480.4|13
1641404060000|2022-01-05 17:34:20|11497.1|11482.1|11498.3|11483.3|11498.6|11483.6|11497.1|11482.1|0
1641404070000|2022-01-05 17:34:30|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|0
1641404080000|2022-01-05 17:34:40|11498.3|11483.3|11498.3|11483.3|11498.3|11483.3|11498.3|11483.3|0
1641404090000|2022-01-05 17:34:50|11498.8|11483.8|11498.3|11483.3|11499|11484|11498.3|11483.3|6
1641404100000|2022-01-05 17:35:00|11498|11483|11498|11483|11498|11483|11498|11483|1
1641404110000|2022-01-05 17:35:10|11498.5|11483.5|11499.5|11484.5|11499.5|11484.5|11498.5|11483.5|1
1641404120000|2022-01-05 17:35:20|11500|11485|11500.5|11485.5|11500.5|11485.5|11499.5|11484.5|9
1641404130000|2022-01-05 17:35:30|11500.3|11485.3|11499.7|11484.7|11500.3|11485.3|11498.3|11483.3|22
1641404140000|2022-01-05 17:35:40|11499|11484|11498.7|11483.7|11500.2|11485.2|11498.7|11483.7|6
1641404150000|2022-01-05 17:35:50|11498.4|11483.4|11498.7|11483.7|11498.7|11483.7|11498.4|11483.4|1
1641404170000|2022-01-05 17:36:10|11498.4|11483.4|11495.2|11480.2|11498.4|11483.4|11495.2|11480.2|2
1641404190000|2022-01-05 17:36:30|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|1
1641404210000|2022-01-05 17:36:50|11494.4|11479.4|11494.2|11479.2|11494.4|11479.4|11493.7|11478.7|6
1641404220000|2022-01-05 17:37:00|11494.4|11479.4|11496|11481|11497.7|11482.7|11494.4|11479.4|4
1641404230000|2022-01-05 17:37:10|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1641404270000|2022-01-05 17:37:50|11495.4|11480.4|11495.2|11480.2|11495.4|11480.4|11495|11480|1
1641404280000|2022-01-05 17:38:00|11494.9|11479.9|11499|11484|11499.2|11484.2|11494.9|11479.9|3
1641404290000|2022-01-05 17:38:10|11498.7|11483.7|11498.5|11483.5|11498.7|11483.7|11498.5|11483.5|0
1641404330000|2022-01-05 17:38:50|||||||||1
1641404340000|2022-01-05 17:39:00|11498.7|11483.7|11498.7|11483.7|11498.7|11483.7|11498.7|11483.7|0
1641404370000|2022-01-05 17:39:30|11499.2|11484.2|11499.2|11484.2|11499.5|11484.5|11499.2|11484.2|2
1641404400000|2022-01-05 17:40:00|11499.5|11484.5|11497.4|11482.4|11500.5|11485.5|11497.4|11482.4|10
1641404410000|2022-01-05 17:40:10|11496.9|11481.9|11498.7|11483.7|11498.7|11483.7|11496.9|11481.9|1
1641404420000|2022-01-05 17:40:20|11498.9|11483.9|11498.9|11483.9|11498.9|11483.9|11498.9|11483.9|3
1641404430000|2022-01-05 17:40:30|11498.7|11483.7|11498.7|11483.7|11498.7|11483.7|11498.7|11483.7|0
1641404450000|2022-01-05 17:40:50|11498.2|11483.2|11497.7|11482.7|11498.2|11483.2|11497.7|11482.7|0
1641404460000|2022-01-05 17:41:00|11497.4|11482.4|11497.4|11482.4|11497.4|11482.4|11497.4|11482.4|0
1641404470000|2022-01-05 17:41:10|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|2
1641404480000|2022-01-05 17:41:20|11497.4|11482.4|11496.4|11481.4|11497.4|11482.4|11496.4|11481.4|1
1641404490000|2022-01-05 17:41:30|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|0
1641404500000|2022-01-05 17:41:40|11495.7|11480.7|11496.6|11481.6|11496.6|11481.6|11495.7|11480.7|5
1641404510000|2022-01-05 17:41:50|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|2
1641404520000|2022-01-05 17:42:00|11499.4|11484.4|11509|11494|11509|11494|11499.4|11484.4|30
1641404530000|2022-01-05 17:42:10|11509.5|11494.5|11509.5|11494.5|11510|11495|11509|11494|3
1641404540000|2022-01-05 17:42:20|11508.5|11493.5|11508.2|11493.2|11508.5|11493.5|11508.2|11493.2|0
1641404550000|2022-01-05 17:42:30|11507.9|11492.9|11508.5|11493.5|11508.5|11493.5|11507.5|11492.5|0
1641404570000|2022-01-05 17:42:50|11508.7|11493.7|11510|11495|11510|11495|11508.2|11493.2|5
1641404580000|2022-01-05 17:43:00|11509.8|11494.8|11505.5|11490.5|11510|11495|11505.5|11490.5|3
1641404590000|2022-01-05 17:43:10|11506.6|11491.6|11506.7|11491.7|11507.5|11492.5|11506.6|11491.6|1
1641404610000|2022-01-05 17:43:30|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|0
1641404630000|2022-01-05 17:43:50|11506.2|11491.2|11507.2|11492.2|11507.2|11492.2|11506|11491|0
1641404640000|2022-01-05 17:44:00|11506.9|11491.9|11503.5|11488.5|11506.9|11491.9|11502.7|11487.7|0
1641404650000|2022-01-05 17:44:10|11504|11489|11504|11489|11504|11489|11504|11489|0
1641404660000|2022-01-05 17:44:20|11504.2|11489.2|11503.7|11488.7|11504.2|11489.2|11503.7|11488.7|0
1641404680000|2022-01-05 17:44:40|11503.2|11488.2|11502.7|11487.7|11503.2|11488.2|11502.5|11487.5|1
1641404690000|2022-01-05 17:44:50|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|1
1641404700000|2022-01-05 17:45:00|11500.7|11485.7|11499.2|11484.2|11500.7|11485.7|11497.5|11482.5|2
1641404710000|2022-01-05 17:45:10|11498.7|11483.7|11497.7|11482.7|11498.7|11483.7|11497.7|11482.7|0
1641404730000|2022-01-05 17:45:30|11499.6|11484.6|11502.5|11487.5|11502.5|11487.5|11499.6|11484.6|1
1641404740000|2022-01-05 17:45:40|11502.7|11487.7|11503.2|11488.2|11503.2|11488.2|11502.7|11487.7|2
1641404750000|2022-01-05 17:45:50|11503.5|11488.5|11503.7|11488.7|11503.7|11488.7|11503.5|11488.5|0
1641404760000|2022-01-05 17:46:00|11504.8|11489.8|11506.9|11491.9|11507.2|11492.2|11504.2|11489.2|5
1641404770000|2022-01-05 17:46:10|11506.7|11491.7|11504.9|11489.9|11506.7|11491.7|11504.9|11489.9|1
1641404780000|2022-01-05 17:46:20|11505.9|11490.9|11506.2|11491.2|11506.2|11491.2|11505.9|11490.9|1
1641404790000|2022-01-05 17:46:30|11505.9|11490.9|11506.2|11491.2|11506.2|11491.2|11505.9|11490.9|2
1641404800000|2022-01-05 17:46:40|11507|11492|11506.7|11491.7|11507|11492|11506.7|11491.7|1
1641404810000|2022-01-05 17:46:50|11506.2|11491.2|11509.2|11494.2|11509.2|11494.2|11506.2|11491.2|2
1641404860000|2022-01-05 17:47:40|11509.5|11494.5|11506.2|11491.2|11509.5|11494.5|11506.2|11491.2|3
1641404870000|2022-01-05 17:47:50|11506.7|11491.7|11506.7|11491.7|11508.2|11493.2|11506.7|11491.7|3
1641404880000|2022-01-05 17:48:00|11508.5|11493.5|11507.5|11492.5|11509.2|11494.2|11507.2|11492.2|4
1641404890000|2022-01-05 17:48:10|11507.2|11492.2|11506.9|11491.9|11507.2|11492.2|11506.9|11491.9|0
1641404910000|2022-01-05 17:48:30|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|0
1641404920000|2022-01-05 17:48:40|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|1
1641404930000|2022-01-05 17:48:50|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|2
1641404940000|2022-01-05 17:49:00|11509.2|11494.2|11511.7|11496.7|11512.8|11497.8|11509.2|11494.2|10
1641404950000|2022-01-05 17:49:10|11510.2|11495.2|11510.2|11495.2|11510.2|11495.2|11510.2|11495.2|1
1641404960000|2022-01-05 17:49:20|||||||||2
1641405000000|2022-01-05 17:50:00|11509.4|11494.4|11506.7|11491.7|11509.4|11494.4|11506.7|11491.7|0
1641405010000|2022-01-05 17:50:10|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|0
1641405020000|2022-01-05 17:50:20|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|4
1641405030000|2022-01-05 17:50:30|11506.5|11491.5|11508.2|11493.2|11508.2|11493.2|11506.5|11491.5|1
1641405050000|2022-01-05 17:50:50|11505|11490|11505|11490|11505|11490|11505|11490|1
1641405060000|2022-01-05 17:51:00|11505.2|11490.2|11504.7|11489.7|11505.2|11490.2|11504.7|11489.7|0
1641405070000|2022-01-05 17:51:10|11504.5|11489.5|11504.5|11489.5|11504.5|11489.5|11504.5|11489.5|0
1641405080000|2022-01-05 17:51:20|11506.5|11491.5|11507.2|11492.2|11507.2|11492.2|11506.5|11491.5|0
1641405120000|2022-01-05 17:52:00|11507.5|11492.5|11511|11496|11511|11496|11507.5|11492.5|2
1641405130000|2022-01-05 17:52:10|11510.7|11495.7|11507|11492|11510.7|11495.7|11507|11492|4
1641405180000|2022-01-05 17:53:00|11506.7|11491.7|11502.7|11487.7|11506.7|11491.7|11502.7|11487.7|3
1641405190000|2022-01-05 17:53:10|||||||||2
1641405200000|2022-01-05 17:53:20|11502.5|11487.5|11502.7|11487.7|11502.7|11487.7|11502.5|11487.5|0
1641405210000|2022-01-05 17:53:30|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|0
1641405230000|2022-01-05 17:53:50|11506.2|11491.2|11505.2|11490.2|11506.2|11491.2|11505.2|11490.2|3
1641405240000|2022-01-05 17:54:00|||||||||2
1641405260000|2022-01-05 17:54:20|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|0
1641405270000|2022-01-05 17:54:30|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|2
1641405300000|2022-01-05 17:55:00|11507.5|11492.5|11507.4|11492.4|11508.2|11493.2|11507.4|11492.4|1
1641405310000|2022-01-05 17:55:10|11507.7|11492.7|11503.2|11488.2|11507.7|11492.7|11502.5|11487.5|6
1641405350000|2022-01-05 17:55:50|11501|11486|11500.5|11485.5|11501|11486|11500.5|11485.5|3
1641405360000|2022-01-05 17:56:00|||||||||1
1641405380000|2022-01-05 17:56:20|11500.7|11485.7|11501.5|11486.5|11503|11488|11500.7|11485.7|7
1641405390000|2022-01-05 17:56:30|11501.7|11486.7|11504.2|11489.2|11504.2|11489.2|11501.7|11486.7|3
1641405400000|2022-01-05 17:56:40|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|0
1641405410000|2022-01-05 17:56:50|11503.2|11488.2|11503.2|11488.2|11503.2|11488.2|11502.9|11487.9|0
1641405420000|2022-01-05 17:57:00|11503.4|11488.4|11501.5|11486.5|11503.4|11488.4|11501.5|11486.5|2
1641405430000|2022-01-05 17:57:10|11501.9|11486.9|11503.9|11488.9|11503.9|11488.9|11501.9|11486.9|9
1641405440000|2022-01-05 17:57:20|11503.4|11488.4|11503.4|11488.4|11503.4|11488.4|11503.4|11488.4|0
1641405450000|2022-01-05 17:57:30|11503.2|11488.2|11502.5|11487.5|11503.2|11488.2|11502.5|11487.5|0
1641405460000|2022-01-05 17:57:40|||||||||3
1641405470000|2022-01-05 17:57:50|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|3
1641405480000|2022-01-05 17:58:00|11504.2|11489.2|11502.2|11487.2|11506.4|11491.4|11502.2|11487.2|17
1641405490000|2022-01-05 17:58:10|||||||||2
1641405500000|2022-01-05 17:58:20|||||||||3
1641405510000|2022-01-05 17:58:30|11501.9|11486.9|11501.9|11486.9|11501.9|11486.9|11501.9|11486.9|10
1641405530000|2022-01-05 17:58:50|11502.5|11487.5|11501.9|11486.9|11502.5|11487.5|11501.9|11486.9|3
1641405540000|2022-01-05 17:59:00|11501.4|11486.4|11500.4|11485.4|11501.4|11486.4|11500.4|11485.4|0
1641405550000|2022-01-05 17:59:10|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|14
1641405560000|2022-01-05 17:59:20|11499.9|11484.9|11499.4|11484.4|11499.9|11484.9|11499.4|11484.4|16
1641405570000|2022-01-05 17:59:30|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|1
1641405590000|2022-01-05 17:59:50|11497.7|11482.7|11500.7|11485.7|11500.7|11485.7|11497.7|11482.7|3
1641405600000|2022-01-05 18:00:00|11500.4|11485.4|11497.9|11482.9|11500.4|11485.4|11497.9|11482.9|1
1641405610000|2022-01-05 18:00:10|11498|11483|11497.4|11482.4|11498|11483|11497.4|11482.4|5
1641405620000|2022-01-05 18:00:20|11498.2|11483.2|11497.5|11482.5|11498.2|11483.2|11497.5|11482.5|7
1641405630000|2022-01-05 18:00:30|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|3
1641405640000|2022-01-05 18:00:40|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|0
1641405650000|2022-01-05 18:00:50|11497.7|11482.7|11498.4|11483.4|11498.4|11483.4|11497.7|11482.7|1
1641405690000|2022-01-05 18:01:30|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|0
1641405700000|2022-01-05 18:01:40|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|0
1641405720000|2022-01-05 18:02:00|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|11496.7|11481.7|8
1641405730000|2022-01-05 18:02:10|11497.5|11482.5|11497.7|11482.7|11497.7|11482.7|11497.5|11482.5|3
1641405740000|2022-01-05 18:02:20|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|0
1641405750000|2022-01-05 18:02:30|11496.7|11481.7|11496.5|11481.5|11496.7|11481.7|11496.5|11481.5|2
1641405760000|2022-01-05 18:02:40|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|0
1641405770000|2022-01-05 18:02:50|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|1
1641405780000|2022-01-05 18:03:00|11497.7|11482.7|11500.5|11485.5|11500.5|11485.5|11497.2|11482.2|5
1641405820000|2022-01-05 18:03:40|11499.1|11484.1|11497.4|11482.4|11499.1|11484.1|11497.4|11482.4|1
1641405830000|2022-01-05 18:03:50|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|0
1641405840000|2022-01-05 18:04:00|11499|11484|11499.2|11484.2|11500.2|11485.2|11499|11484|3
1641405860000|2022-01-05 18:04:20|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|1
1641405880000|2022-01-05 18:04:40|11501.5|11486.5|11502.5|11487.5|11502.5|11487.5|11501.5|11486.5|1
1641405900000|2022-01-05 18:05:00|11501.7|11486.7|11501|11486|11501.7|11486.7|11500.9|11485.9|0
1641405910000|2022-01-05 18:05:10|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|0
1641405950000|2022-01-05 18:05:50|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|4
1641405960000|2022-01-05 18:06:00|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|0
1641406020000|2022-01-05 18:07:00|11505.5|11490.5|11507.7|11492.7|11509|11494|11505.5|11490.5|3
1641406030000|2022-01-05 18:07:10|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|0
1641406050000|2022-01-05 18:07:30|11507|11492|11507|11492|11507|11492|11507|11492|0
1641406060000|2022-01-05 18:07:40|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|0
1641406070000|2022-01-05 18:07:50|||||||||11
1641406090000|2022-01-05 18:08:10|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|0
1641406110000|2022-01-05 18:08:30|11507.2|11492.2|11507.4|11492.4|11507.4|11492.4|11507.2|11492.2|2
1641406120000|2022-01-05 18:08:40|11504.7|11489.7|11505.4|11490.4|11505.9|11490.9|11504.7|11489.7|16
1641406130000|2022-01-05 18:08:50|11505.9|11490.9|11506.9|11491.9|11506.9|11491.9|11505.9|11490.9|2
1641406170000|2022-01-05 18:09:30|11507.2|11492.2|11506.9|11491.9|11507.2|11492.2|11506.9|11491.9|1
1641406190000|2022-01-05 18:09:50|||||||||3
1641406200000|2022-01-05 18:10:00|11507.2|11492.2|11509.7|11494.7|11509.7|11494.7|11507.2|11492.2|6
1641406210000|2022-01-05 18:10:10|11510.5|11495.5|11510.5|11495.5|11511|11496|11510|11495|5
1641406220000|2022-01-05 18:10:20|11509.5|11494.5|11509.5|11494.5|11509.5|11494.5|11509.5|11494.5|1
1641406230000|2022-01-05 18:10:30|11508.3|11493.3|11507|11492|11508.3|11493.3|11507|11492|2
1641406240000|2022-01-05 18:10:40|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|1
1641406260000|2022-01-05 18:11:00|||||||||3
1641406310000|2022-01-05 18:11:50|||||||||2
1641406340000|2022-01-05 18:12:20|11506.4|11491.4|11505.7|11490.7|11506.4|11491.4|11505.7|11490.7|2
1641406370000|2022-01-05 18:12:50|11506.2|11491.2|11506.7|11491.7|11506.7|11491.7|11506.2|11491.2|2
1641406380000|2022-01-05 18:13:00|11505.7|11490.7|11507.7|11492.7|11507.7|11492.7|11505.7|11490.7|2
1641406400000|2022-01-05 18:13:20|11509.7|11494.7|11508.2|11493.2|11510.2|11495.2|11508.2|11493.2|9
1641406430000|2022-01-05 18:13:50|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|0
1641406440000|2022-01-05 18:14:00|11509|11494|11509.2|11494.2|11509.2|11494.2|11509|11494|1
1641406460000|2022-01-05 18:14:20|11509.5|11494.5|11509.7|11494.7|11509.7|11494.7|11509.5|11494.5|0
1641406470000|2022-01-05 18:14:30|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|2
1641406480000|2022-01-05 18:14:40|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|0
1641406500000|2022-01-05 18:15:00|11508.7|11493.7|11510.2|11495.2|11510.2|11495.2|11508.7|11493.7|1
1641406510000|2022-01-05 18:15:10|11510|11495|11510.5|11495.5|11510.5|11495.5|11510|11495|1
1641406520000|2022-01-05 18:15:20|11510.7|11495.7|11514.2|11499.2|11514.2|11499.2|11510.7|11495.7|6
1641406530000|2022-01-05 18:15:30|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|3
1641406540000|2022-01-05 18:15:40|11513.2|11498.2|11513.7|11498.7|11513.7|11498.7|11513.2|11498.2|3
1641406550000|2022-01-05 18:15:50|11513.2|11498.2|11516.2|11501.2|11516.5|11501.5|11513.2|11498.2|9
1641406560000|2022-01-05 18:16:00|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|20
1641406580000|2022-01-05 18:16:20|11516.9|11501.9|11517.2|11502.2|11517.2|11502.2|11516.9|11501.9|2
1641406590000|2022-01-05 18:16:30|11516.5|11501.5|11516.7|11501.7|11516.7|11501.7|11516.5|11501.5|1
1641406650000|2022-01-05 18:17:30|11514.7|11499.7|11514.2|11499.2|11514.7|11499.7|11514.2|11499.2|1
1641406660000|2022-01-05 18:17:40|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|0
1641406670000|2022-01-05 18:17:50|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|1
1641406680000|2022-01-05 18:18:00|||||||||3
1641406690000|2022-01-05 18:18:10|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|0
1641406710000|2022-01-05 18:18:30|||||||||1
1641406720000|2022-01-05 18:18:40|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|0
1641406730000|2022-01-05 18:18:50|11516.7|11501.7|11517|11502|11517.2|11502.2|11516.7|11501.7|4
1641406740000|2022-01-05 18:19:00|11517.2|11502.2|11516.5|11501.5|11517.2|11502.2|11516.5|11501.5|4
1641406770000|2022-01-05 18:19:30|11516|11501|11516|11501|11516|11501|11516|11501|2
1641406780000|2022-01-05 18:19:40|11515.7|11500.7|11521.5|11506.5|11521.5|11506.5|11515.7|11500.7|2
1641406800000|2022-01-05 18:20:00|11521.7|11506.7|11525.8|11510.8|11525.8|11510.8|11521.7|11506.7|6
1641406810000|2022-01-05 18:20:10|11526|11511|11525.8|11510.8|11526|11511|11525.8|11510.8|1
1641406820000|2022-01-05 18:20:20|11527|11512|11529.3|11514.3|11529.3|11514.3|11527|11512|3
1641406830000|2022-01-05 18:20:30|11527.3|11512.3|11527.6|11512.6|11527.6|11512.6|11527.3|11512.3|2
1641406840000|2022-01-05 18:20:40|11528|11513|11528.3|11513.3|11528.3|11513.3|11528|11513|1
1641406850000|2022-01-05 18:20:50|||||||||1
1641406860000|2022-01-05 18:21:00|11529.5|11514.5|11532.8|11517.8|11532.8|11517.8|11529.5|11514.5|6
1641406870000|2022-01-05 18:21:10|11533|11518|11533|11518|11533|11518|11533|11518|1
1641406890000|2022-01-05 18:21:30|11533.3|11518.3|11533|11518|11533.3|11518.3|11533|11518|0
1641406900000|2022-01-05 18:21:40|||||||||2
1641406910000|2022-01-05 18:21:50|11530.5|11515.5|11532|11517|11532.3|11517.3|11530.5|11515.5|11
1641406920000|2022-01-05 18:22:00|11532.3|11517.3|11533.5|11518.5|11533.5|11518.5|11532.3|11517.3|0
1641406930000|2022-01-05 18:22:10|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|0
1641406940000|2022-01-05 18:22:20|11533|11518|11527.5|11512.5|11535|11520|11524.8|11509.8|17
1641406950000|2022-01-05 18:22:30|11528|11513|11528|11513|11528|11513|11528|11513|0
1641406960000|2022-01-05 18:22:40|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|0
1641406970000|2022-01-05 18:22:50|11538.1|11523.1|11537.6|11522.6|11538.4|11523.4|11537.6|11522.6|5
1641406980000|2022-01-05 18:23:00|11541.3|11526.3|11546.1|11531.1|11546.1|11531.1|11541.3|11526.3|32
1641406990000|2022-01-05 18:23:10|11548.2|11533.2|11550.3|11535.3|11552.3|11537.3|11548.2|11533.2|14
1641407000000|2022-01-05 18:23:20|11549.6|11534.6|11547.6|11532.6|11549.6|11534.6|11547.5|11532.5|6
1641407010000|2022-01-05 18:23:30|||||||||3
1641407020000|2022-01-05 18:23:40|11547.8|11532.8|11547.6|11532.6|11547.8|11532.8|11547.6|11532.6|1
1641407030000|2022-01-05 18:23:50|11546.9|11531.9|11545.6|11530.6|11546.9|11531.9|11545.1|11530.1|7
1641407040000|2022-01-05 18:24:00|11545.3|11530.3|11541.6|11526.6|11545.3|11530.3|11539.8|11524.8|6
1641407050000|2022-01-05 18:24:10|11540.1|11525.1|11539.6|11524.6|11540.1|11525.1|11539.6|11524.6|2
1641407070000|2022-01-05 18:24:30|||||||||1
1641407100000|2022-01-05 18:25:00|11540.6|11525.6|11542.1|11527.1|11542.1|11527.1|11540.6|11525.6|6
1641407110000|2022-01-05 18:25:10|11541.6|11526.6|11541.3|11526.3|11541.6|11526.6|11541.1|11526.1|11
1641407120000|2022-01-05 18:25:20|11541.1|11526.1|11541.6|11526.6|11541.6|11526.6|11541.1|11526.1|5
1641407130000|2022-01-05 18:25:30|11540.6|11525.6|11538.8|11523.8|11540.6|11525.6|11538.8|11523.8|4
1641407140000|2022-01-05 18:25:40|11538.3|11523.3|11533.3|11518.3|11538.3|11523.3|11533.3|11518.3|2
1641407160000|2022-01-05 18:26:00|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|0
1641407180000|2022-01-05 18:26:20|||||||||1
1641407190000|2022-01-05 18:26:30|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|3
1641407200000|2022-01-05 18:26:40|11533.5|11518.5|11533.5|11518.5|11533.5|11518.5|11533.5|11518.5|3
1641407210000|2022-01-05 18:26:50|11532|11517|11532|11517|11532|11517|11532|11517|1
1641407220000|2022-01-05 18:27:00|11531.7|11516.7|11534.3|11519.3|11535|11520|11530.7|11515.7|3
1641407240000|2022-01-05 18:27:20|11537.3|11522.3|11536.5|11521.5|11537.3|11522.3|11536|11521|1
1641407250000|2022-01-05 18:27:30|11535.5|11520.5|11535.5|11520.5|11535.5|11520.5|11535.5|11520.5|0
1641407270000|2022-01-05 18:27:50|11536.1|11521.1|11536.5|11521.5|11536.5|11521.5|11536.1|11521.1|0
1641407280000|2022-01-05 18:28:00|11536.8|11521.8|11540|11525|11540.5|11525.5|11536.8|11521.8|4
1641407290000|2022-01-05 18:28:10|||||||||1
1641407310000|2022-01-05 18:28:30|11540.7|11525.7|11541.3|11526.3|11541.3|11526.3|11540.7|11525.7|2
1641407330000|2022-01-05 18:28:50|11541|11526|11541.5|11526.5|11541.5|11526.5|11541|11526|1
1641407340000|2022-01-05 18:29:00|||||||||1
1641407360000|2022-01-05 18:29:20|11541.1|11526.1|11539.7|11524.7|11541.1|11526.1|11537.8|11522.8|2
1641407370000|2022-01-05 18:29:30|11539.5|11524.5|11539|11524|11539.5|11524.5|11539|11524|0
1641407390000|2022-01-05 18:29:50|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|0
1641407400000|2022-01-05 18:30:00|11539|11524|11539|11524|11539|11524|11539|11524|0
1641407410000|2022-01-05 18:30:10|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|0
1641407420000|2022-01-05 18:30:20|11537.8|11522.8|11536.5|11521.5|11537.8|11522.8|11536.5|11521.5|3
1641407430000|2022-01-05 18:30:30|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|2
1641407450000|2022-01-05 18:30:50|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|1
1641407460000|2022-01-05 18:31:00|11537|11522|11536.5|11521.5|11537.2|11522.2|11536.5|11521.5|1
1641407470000|2022-01-05 18:31:10|11536.2|11521.2|11536.2|11521.2|11536.2|11521.2|11536.2|11521.2|0
1641407480000|2022-01-05 18:31:20|11535.7|11520.7|11535|11520|11535.7|11520.7|11535|11520|4
1641407500000|2022-01-05 18:31:40|11535.2|11520.2|11535.7|11520.7|11535.7|11520.7|11535.2|11520.2|0
1641407510000|2022-01-05 18:31:50|11536|11521|11536.2|11521.2|11536.2|11521.2|11536|11521|1
1641407520000|2022-01-05 18:32:00|11536|11521|11533.7|11518.7|11536.4|11521.4|11533.4|11518.4|10
1641407530000|2022-01-05 18:32:10|11533.4|11518.4|11524.4|11509.4|11533.4|11518.4|11523.4|11508.4|3
1641407540000|2022-01-05 18:32:20|11526.4|11511.4|11526.1|11511.1|11526.4|11511.4|11526.1|11511.1|2
1641407550000|2022-01-05 18:32:30|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|0
1641407570000|2022-01-05 18:32:50|11526.9|11511.9|11527.4|11512.4|11527.4|11512.4|11526.9|11511.9|0
1641407590000|2022-01-05 18:33:10|11527.7|11512.7|11523.7|11508.7|11527.7|11512.7|11523.7|11508.7|2
1641407610000|2022-01-05 18:33:30|11523.4|11508.4|11521.9|11506.9|11523.4|11508.4|11521.9|11506.9|1
1641407620000|2022-01-05 18:33:40|11520.3|11505.3|11515.9|11500.9|11520.3|11505.3|11515.9|11500.9|1
1641407630000|2022-01-05 18:33:50|11518|11503|11519.9|11504.9|11519.9|11504.9|11518|11503|5
1641407640000|2022-01-05 18:34:00|11520.1|11505.1|11519.4|11504.4|11520.4|11505.4|11517.9|11502.9|4
1641407650000|2022-01-05 18:34:10|11518.4|11503.4|11517.9|11502.9|11518.4|11503.4|11517.9|11502.9|2
1641407680000|2022-01-05 18:34:40|11518.4|11503.4|11519.3|11504.3|11519.3|11504.3|11518.4|11503.4|1
1641407690000|2022-01-05 18:34:50|11518.6|11503.6|11518.8|11503.8|11518.8|11503.8|11518.6|11503.6|1
1641407710000|2022-01-05 18:35:10|||||||||2
1641407750000|2022-01-05 18:35:50|||||||||1
1641407760000|2022-01-05 18:36:00|11516.9|11501.9|11513.6|11498.6|11516.9|11501.9|11513.6|11498.6|1
1641407770000|2022-01-05 18:36:10|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|0
1641407780000|2022-01-05 18:36:20|11516.3|11501.3|11515.4|11500.4|11516.3|11501.3|11514.6|11499.6|12
1641407790000|2022-01-05 18:36:30|11515.6|11500.6|11515.3|11500.3|11515.6|11500.6|11515.3|11500.3|0
1641407810000|2022-01-05 18:36:50|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|0
1641407820000|2022-01-05 18:37:00|11515.9|11500.9|11515.4|11500.4|11515.9|11500.9|11515.4|11500.4|2
1641407830000|2022-01-05 18:37:10|||||||||2
1641407850000|2022-01-05 18:37:30|11515.6|11500.6|11519.1|11504.1|11519.4|11504.4|11515.4|11500.4|14
1641407870000|2022-01-05 18:37:50|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|0
1641407880000|2022-01-05 18:38:00|11522|11507|11521.4|11506.4|11523.9|11508.9|11521.4|11506.4|4
1641407890000|2022-01-05 18:38:10|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|13
1641407930000|2022-01-05 18:38:50|11521.3|11506.3|11521.9|11506.9|11521.9|11506.9|11520.3|11505.3|2
1641407950000|2022-01-05 18:39:10|11521.6|11506.6|11520.8|11505.8|11521.6|11506.6|11520.8|11505.8|4
1641407960000|2022-01-05 18:39:20|11520.1|11505.1|11517.8|11502.8|11520.1|11505.1|11517|11502|3
1641407990000|2022-01-05 18:39:50|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|0
1641408000000|2022-01-05 18:40:00|11519.6|11504.6|11519.1|11504.1|11519.6|11504.6|11519.1|11504.1|4
1641408020000|2022-01-05 18:40:20|11520.6|11505.6|11520.6|11505.6|11521.1|11506.1|11520.6|11505.6|5
1641408030000|2022-01-05 18:40:30|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|0
1641408050000|2022-01-05 18:40:50|11520.3|11505.3|11521.1|11506.1|11521.1|11506.1|11520.3|11505.3|0
1641408070000|2022-01-05 18:41:10|11523.4|11508.4|11526.6|11511.6|11526.6|11511.6|11523.4|11508.4|1
1641408080000|2022-01-05 18:41:20|11526.1|11511.1|11523.3|11508.3|11526.1|11511.1|11523.3|11508.3|4
1641408090000|2022-01-05 18:41:30|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|2
1641408100000|2022-01-05 18:41:40|11527|11512|11526|11511|11527|11512|11526|11511|2
1641408110000|2022-01-05 18:41:50|11526.5|11511.5|11526.8|11511.8|11528|11513|11526.5|11511.5|3
1641408130000|2022-01-05 18:42:10|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|1
1641408140000|2022-01-05 18:42:20|11525|11510|11524.8|11509.8|11525|11510|11524.8|11509.8|0
1641408150000|2022-01-05 18:42:30|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|0
1641408170000|2022-01-05 18:42:50|11523.8|11508.8|11524.3|11509.3|11524.3|11509.3|11523|11508|2
1641408180000|2022-01-05 18:43:00|11524.5|11509.5|11524.8|11509.8|11525|11510|11524.5|11509.5|3
1641408190000|2022-01-05 18:43:10|11525|11510|11524.5|11509.5|11525.8|11510.8|11524.5|11509.5|1
1641408200000|2022-01-05 18:43:20|11523.5|11508.5|11524.5|11509.5|11525.8|11510.8|11523.5|11508.5|5
1641408220000|2022-01-05 18:43:40|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|0
1641408230000|2022-01-05 18:43:50|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|0
1641408250000|2022-01-05 18:44:10|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|2
1641408290000|2022-01-05 18:44:50|11525|11510|11525|11510|11525|11510|11525|11510|0
1641408300000|2022-01-05 18:45:00|11525.5|11510.5|11525.5|11510.5|11525.5|11510.5|11525.5|11510.5|0
1641408310000|2022-01-05 18:45:10|11525.3|11510.3|11522.5|11507.5|11525.3|11510.3|11520|11505|7
1641408320000|2022-01-05 18:45:20|11522.3|11507.3|11522|11507|11522.3|11507.3|11522|11507|0
1641408330000|2022-01-05 18:45:30|11521.8|11506.8|11521.3|11506.3|11521.8|11506.8|11521.3|11506.3|0
1641408340000|2022-01-05 18:45:40|11521|11506|11520.8|11505.8|11521|11506|11520.8|11505.8|0
1641408350000|2022-01-05 18:45:50|11520|11505|11520.8|11505.8|11520.8|11505.8|11520|11505|0
1641408360000|2022-01-05 18:46:00|11521|11506|11521|11506|11521|11506|11521|11506|0
1641408370000|2022-01-05 18:46:10|11521.3|11506.3|11521.5|11506.5|11521.5|11506.5|11521.3|11506.3|0
1641408380000|2022-01-05 18:46:20|11520.8|11505.8|11522.3|11507.3|11522.3|11507.3|11520.8|11505.8|1
1641408390000|2022-01-05 18:46:30|11522.5|11507.5|11522.5|11507.5|11522.8|11507.8|11522.5|11507.5|1
1641408400000|2022-01-05 18:46:40|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|2
1641408410000|2022-01-05 18:46:50|11522|11507|11520.5|11505.5|11522|11507|11520.5|11505.5|3
1641408420000|2022-01-05 18:47:00|11521|11506|11521.3|11506.3|11521.5|11506.5|11521|11506|1
1641408430000|2022-01-05 18:47:10|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|0
1641408460000|2022-01-05 18:47:40|11521|11506|11521.3|11506.3|11521.3|11506.3|11521|11506|3
1641408510000|2022-01-05 18:48:30|11521.5|11506.5|11518|11503|11521.5|11506.5|11517.5|11502.5|1
1641408520000|2022-01-05 18:48:40|11517.3|11502.3|11517|11502|11517.3|11502.3|11515|11500|4
1641408540000|2022-01-05 18:49:00|11517.3|11502.3|11515.8|11500.8|11518|11503|11515.8|11500.8|2
1641408550000|2022-01-05 18:49:10|11509.8|11494.8|11511|11496|11511|11496|11509.8|11494.8|3
1641408570000|2022-01-05 18:49:30|11511.2|11496.2|11511.2|11496.2|11511.2|11496.2|11511.2|11496.2|0
1641408580000|2022-01-05 18:49:40|11511|11496|11511|11496|11511|11496|11511|11496|1
1641408600000|2022-01-05 18:50:00|||||||||6
1641408610000|2022-01-05 18:50:10|11511.3|11496.3|11510.3|11495.3|11511.8|11496.8|11510.3|11495.3|2
1641408620000|2022-01-05 18:50:20|11511.2|11496.2|11512.3|11497.3|11512.3|11497.3|11511.2|11496.2|4
1641408630000|2022-01-05 18:50:30|11512.5|11497.5|11512.5|11497.5|11512.5|11497.5|11512.5|11497.5|0
1641408640000|2022-01-05 18:50:40|||||||||1
1641408650000|2022-01-05 18:50:50|11513|11498|11515.5|11500.5|11515.5|11500.5|11513|11498|2
1641408660000|2022-01-05 18:51:00|11516.3|11501.3|11517.3|11502.3|11517.3|11502.3|11516|11501|3
1641408670000|2022-01-05 18:51:10|11517.5|11502.5|11519.4|11504.4|11519.4|11504.4|11517.5|11502.5|6
1641408680000|2022-01-05 18:51:20|11517.4|11502.4|11520.4|11505.4|11520.4|11505.4|11517.4|11502.4|7
1641408690000|2022-01-05 18:51:30|11521.7|11506.7|11523.4|11508.4|11523.4|11508.4|11521.7|11506.7|0
1641408700000|2022-01-05 18:51:40|11523.9|11508.9|11523.9|11508.9|11523.9|11508.9|11523.9|11508.9|2
1641408710000|2022-01-05 18:51:50|11526.9|11511.9|11527.6|11512.6|11527.6|11512.6|11526.9|11511.9|0
1641408720000|2022-01-05 18:52:00|11527.9|11512.9|11531.8|11516.8|11534.4|11519.4|11527.9|11512.9|3
1641408730000|2022-01-05 18:52:10|11530.9|11515.9|11527.9|11512.9|11530.9|11515.9|11527.9|11512.9|3
1641408750000|2022-01-05 18:52:30|11528.1|11513.1|11527.1|11512.1|11528.1|11513.1|11527.1|11512.1|3
1641408770000|2022-01-05 18:52:50|11526.1|11511.1|11526.1|11511.1|11526.1|11511.1|11526.1|11511.1|0
1641408810000|2022-01-05 18:53:30|11527.5|11512.5|11529.1|11514.1|11529.1|11514.1|11527.5|11512.5|1
1641408830000|2022-01-05 18:53:50|11529.9|11514.9|11530.6|11515.6|11530.6|11515.6|11529.9|11514.9|2
1641408840000|2022-01-05 18:54:00|11529.1|11514.1|11528.1|11513.1|11529.1|11514.1|11528.1|11513.1|2
1641408860000|2022-01-05 18:54:20|||||||||1
1641408870000|2022-01-05 18:54:30|11523.4|11508.4|11527.3|11512.3|11528.1|11513.1|11523.4|11508.4|14
1641408900000|2022-01-05 18:55:00|11527.6|11512.6|11529.3|11514.3|11530.1|11515.1|11527.6|11512.6|2
1641408910000|2022-01-05 18:55:10|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|0
1641408920000|2022-01-05 18:55:20|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|0
1641408930000|2022-01-05 18:55:30|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|2
1641408950000|2022-01-05 18:55:50|11530.1|11515.1|11530.8|11515.8|11530.8|11515.8|11530.1|11515.1|0
1641408960000|2022-01-05 18:56:00|11530.6|11515.6|11533.9|11518.9|11533.9|11518.9|11530.6|11515.6|1
1641408970000|2022-01-05 18:56:10|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|0
1641408980000|2022-01-05 18:56:20|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|5
1641409010000|2022-01-05 18:56:50|11534.4|11519.4|11534.4|11519.4|11534.4|11519.4|11534.4|11519.4|0
1641409020000|2022-01-05 18:57:00|11534.9|11519.9|11534.9|11519.9|11534.9|11519.9|11534.6|11519.6|4
1641409030000|2022-01-05 18:57:10|11536.5|11521.5|11537.3|11522.3|11537.3|11522.3|11534.5|11519.5|27
1641409040000|2022-01-05 18:57:20|11537.5|11522.5|11534.7|11519.7|11537.5|11522.5|11534.7|11519.7|3
1641409050000|2022-01-05 18:57:30|11534.9|11519.9|11535.1|11520.1|11537.1|11522.1|11534.9|11519.9|1
1641409060000|2022-01-05 18:57:40|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|0
1641409070000|2022-01-05 18:57:50|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|0
1641409080000|2022-01-05 18:58:00|11540.4|11525.4|11539.9|11524.9|11541.4|11526.4|11539.9|11524.9|7
1641409090000|2022-01-05 18:58:10|11539.2|11524.2|11537.1|11522.1|11539.2|11524.2|11536.1|11521.1|6
1641409100000|2022-01-05 18:58:20|11536.9|11521.9|11536.4|11521.4|11536.9|11521.9|11536.4|11521.4|0
1641409120000|2022-01-05 18:58:40|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|0
1641409130000|2022-01-05 18:58:50|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|0
1641409150000|2022-01-05 18:59:10|11535.7|11520.7|11531.3|11516.3|11535.7|11520.7|11529.4|11514.4|4
1641409160000|2022-01-05 18:59:20|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|4
1641409180000|2022-01-05 18:59:40|11531.6|11516.6|11531.8|11516.8|11531.8|11516.8|11531.6|11516.6|1
1641409190000|2022-01-05 18:59:50|11532|11517|11531.6|11516.6|11532.8|11517.8|11531.6|11516.6|8
1641409210000|2022-01-05 19:00:10|11532.1|11517.1|11532.9|11517.9|11533.9|11518.9|11532.1|11517.1|2
1641409230000|2022-01-05 19:00:30|11533.4|11518.4|11534.9|11519.9|11534.9|11519.9|11533.4|11518.4|2
1641409240000|2022-01-05 19:00:40|11535.1|11520.1|11538.6|11523.6|11539.1|11524.1|11535.1|11520.1|3
1641409250000|2022-01-05 19:00:50|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|1
1641409260000|2022-01-05 19:01:00|11538.9|11523.9|11537.3|11522.3|11540.1|11525.1|11536.8|11521.8|11
1641409270000|2022-01-05 19:01:10|11537.6|11522.6|11539.1|11524.1|11539.6|11524.6|11537.6|11522.6|10
1641409290000|2022-01-05 19:01:30|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|1
1641409300000|2022-01-05 19:01:40|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11534.6|11519.6|6
1641409310000|2022-01-05 19:01:50|11535.3|11520.3|11535.1|11520.1|11535.3|11520.3|11534.1|11519.1|3
1641409320000|2022-01-05 19:02:00|11536.8|11521.8|11539.3|11524.3|11539.3|11524.3|11536.8|11521.8|1
1641409330000|2022-01-05 19:02:10|11539.8|11524.8|11553.5|11538.5|11556.4|11541.4|11539.8|11524.8|17
1641409340000|2022-01-05 19:02:20|11551.1|11536.1|11556.9|11541.9|11556.9|11541.9|11551.1|11536.1|4
1641409350000|2022-01-05 19:02:30|11555.9|11540.9|11555.4|11540.4|11555.9|11540.9|11548.6|11533.6|3
1641409360000|2022-01-05 19:02:40|11554.2|11539.2|11553.3|11538.3|11554.2|11539.2|11552.6|11537.6|3
1641409370000|2022-01-05 19:02:50|11549.3|11534.3|11544.8|11529.8|11549.3|11534.3|11542.8|11527.8|3
1641409380000|2022-01-05 19:03:00|11546.6|11531.6|11546.1|11531.1|11547.1|11532.1|11544.8|11529.8|3
1641409400000|2022-01-05 19:03:20|11541.1|11526.1|11543.3|11528.3|11543.3|11528.3|11541.1|11526.1|9
1641409410000|2022-01-05 19:03:30|11542.4|11527.4|11539|11524|11542.4|11527.4|11538.5|11523.5|7
1641409420000|2022-01-05 19:03:40|11539.8|11524.8|11540.5|11525.5|11541.5|11526.5|11539.8|11524.8|4
1641409430000|2022-01-05 19:03:50|11540.3|11525.3|11540|11525|11540.3|11525.3|11538.8|11523.8|2
1641409440000|2022-01-05 19:04:00|11539.3|11524.3|11538.8|11523.8|11539.3|11524.3|11538.8|11523.8|13
1641409450000|2022-01-05 19:04:10|11537.8|11522.8|11541.3|11526.3|11541.3|11526.3|11537.6|11522.6|6
1641409460000|2022-01-05 19:04:20|11539.8|11524.8|11539.8|11524.8|11539.8|11524.8|11539.8|11524.8|1
1641409480000|2022-01-05 19:04:40|11540.8|11525.8|11540.8|11525.8|11540.8|11525.8|11540.8|11525.8|0
1641409490000|2022-01-05 19:04:50|11540.5|11525.5|11529.3|11514.3|11540.5|11525.5|11529.3|11514.3|18
1641409500000|2022-01-05 19:05:00|11528.8|11513.8|11531.3|11516.3|11531.3|11516.3|11528.8|11513.8|12
1641409510000|2022-01-05 19:05:10|11532.1|11517.1|11533.3|11518.3|11533.3|11518.3|11532.1|11517.1|4
1641409520000|2022-01-05 19:05:20|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|3
1641409530000|2022-01-05 19:05:30|11531.1|11516.1|11525.7|11510.7|11531.1|11516.1|11525.7|11510.7|12
1641409540000|2022-01-05 19:05:40|11525.2|11510.2|11525.9|11510.9|11526.1|11511.1|11524.7|11509.7|7
1641409580000|2022-01-05 19:06:20|11527.5|11512.5|11524.6|11509.6|11529.9|11514.9|11524.4|11509.4|20
1641409590000|2022-01-05 19:06:30|11525.4|11510.4|11521.6|11506.6|11525.4|11510.4|11521.6|11506.6|14
1641409600000|2022-01-05 19:06:40|11520.2|11505.2|11521.5|11506.5|11521.5|11506.5|11520.2|11505.2|5
1641409610000|2022-01-05 19:06:50|11521.2|11506.2|11518.5|11503.5|11521.2|11506.2|11518.5|11503.5|2
1641409620000|2022-01-05 19:07:00|11519|11504|11519.7|11504.7|11519.7|11504.7|11518.7|11503.7|2
1641409630000|2022-01-05 19:07:10|11519.9|11504.9|11519.7|11504.7|11519.9|11504.9|11519.7|11504.7|2
1641409650000|2022-01-05 19:07:30|11521.2|11506.2|11520.2|11505.2|11522.7|11507.7|11520.2|11505.2|7
1641409660000|2022-01-05 19:07:40|11521.7|11506.7|11520.7|11505.7|11521.7|11506.7|11520.2|11505.2|3
1641409680000|2022-01-05 19:08:00|11520.1|11505.1|11516.8|11501.8|11520.1|11505.1|11516.8|11501.8|18
1641409690000|2022-01-05 19:08:10|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|0
1641409700000|2022-01-05 19:08:20|11518.5|11503.5|11518.3|11503.3|11518.5|11503.5|11518.3|11503.3|0
1641409720000|2022-01-05 19:08:40|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|0
1641409730000|2022-01-05 19:08:50|11517.5|11502.5|11517|11502|11517.5|11502.5|11517|11502|3
1641409750000|2022-01-05 19:09:10|11515.8|11500.8|11514.2|11499.2|11515.8|11500.8|11514.2|11499.2|1
1641409760000|2022-01-05 19:09:20|11514.7|11499.7|11513|11498|11514.7|11499.7|11510.7|11495.7|10
1641409770000|2022-01-05 19:09:30|11512.7|11497.7|11510.3|11495.3|11512.7|11497.7|11510.3|11495.3|2
1641409790000|2022-01-05 19:09:50|||||||||3
1641409800000|2022-01-05 19:10:00|11511|11496|11511.2|11496.2|11513.3|11498.3|11510.2|11495.2|11
1641409810000|2022-01-05 19:10:10|11510.5|11495.5|11511|11496|11511.2|11496.2|11510|11495|5
1641409820000|2022-01-05 19:10:20|11511.2|11496.2|11513.3|11498.3|11514.7|11499.7|11510.5|11495.5|8
1641409830000|2022-01-05 19:10:30|11514|11499|11511.2|11496.2|11514|11499|11510.2|11495.2|9
1641409840000|2022-01-05 19:10:40|11512|11497|11512|11497|11512|11497|11512|11497|0
1641409850000|2022-01-05 19:10:50|11513.5|11498.5|11513.5|11498.5|11513.5|11498.5|11513.5|11498.5|5
1641409860000|2022-01-05 19:11:00|11513.7|11498.7|11517.2|11502.2|11517.2|11502.2|11513.7|11498.7|4
1641409870000|2022-01-05 19:11:10|11518.3|11503.3|11520.2|11505.2|11521|11506|11518.3|11503.3|2
1641409880000|2022-01-05 19:11:20|11521|11506|11521|11506|11521|11506|11521|11506|2
1641409890000|2022-01-05 19:11:30|11521.2|11506.2|11515.9|11500.9|11521.2|11506.2|11515.9|11500.9|6
1641409900000|2022-01-05 19:11:40|11515.7|11500.7|11515.7|11500.7|11515.7|11500.7|11515.2|11500.2|4
1641409910000|2022-01-05 19:11:50|11515.9|11500.9|11514.9|11499.9|11515.9|11500.9|11514.9|11499.9|2
1641409920000|2022-01-05 19:12:00|11514.4|11499.4|11514.7|11499.7|11514.7|11499.7|11514.4|11499.4|0
1641409930000|2022-01-05 19:12:10|||||||||1
1641409950000|2022-01-05 19:12:30|||||||||1
1641409960000|2022-01-05 19:12:40|11514.9|11499.9|11509.7|11494.7|11514.9|11499.9|11509.7|11494.7|33
1641409970000|2022-01-05 19:12:50|11510.2|11495.2|11511.7|11496.7|11511.7|11496.7|11510|11495|30
1641409980000|2022-01-05 19:13:00|11511.9|11496.9|11516.1|11501.1|11516.1|11501.1|11511.9|11496.9|14
1641409990000|2022-01-05 19:13:10|11516.4|11501.4|11524.6|11509.6|11525.9|11510.9|11516.4|11501.4|8
1641410000000|2022-01-05 19:13:20|11523.2|11508.2|11518.6|11503.6|11524.9|11509.9|11518.6|11503.6|6
1641410010000|2022-01-05 19:13:30|11518.4|11503.4|11524.2|11509.2|11524.6|11509.6|11515.9|11500.9|16
1641410020000|2022-01-05 19:13:40|11523.7|11508.7|11523.2|11508.2|11526.8|11511.8|11523.2|11508.2|14
1641410030000|2022-01-05 19:13:50|11522.7|11507.7|11522.5|11507.5|11522.7|11507.7|11522|11507|8
1641410040000|2022-01-05 19:14:00|11522.2|11507.2|11511.1|11496.1|11523.5|11508.5|11509.8|11494.8|89
1641410050000|2022-01-05 19:14:10|11511.3|11496.3|11505.3|11490.3|11511.3|11496.3|11505.3|11490.3|43
1641410060000|2022-01-05 19:14:20|11505.8|11490.8|11505.1|11490.1|11506.3|11491.3|11504.7|11489.7|137
1641410070000|2022-01-05 19:14:30|11505.4|11490.4|11500.9|11485.9|11507.7|11492.7|11500.9|11485.9|119
1641410080000|2022-01-05 19:14:40|11501.1|11486.1|11504.3|11489.3|11505.4|11490.4|11500.4|11485.4|210
1641410090000|2022-01-05 19:14:50|11504.8|11489.8|11504.2|11489.2|11508.4|11493.4|11503.5|11488.5|232
1641410100000|2022-01-05 19:15:00|11505.8|11490.8|11501|11486|11505.8|11490.8|11498.4|11483.4|33
1641410110000|2022-01-05 19:15:10|11501.2|11486.2|11500.6|11485.6|11502.7|11487.7|11499.8|11484.8|12
1641410120000|2022-01-05 19:15:20|11501.3|11486.3|11502.1|11487.1|11503.3|11488.3|11500.5|11485.5|18
1641410130000|2022-01-05 19:15:30|11501.8|11486.8|11502.2|11487.2|11502.4|11487.4|11501.4|11486.4|21
1641410140000|2022-01-05 19:15:40|11502.9|11487.9|11504.4|11489.4|11504.4|11489.4|11502.9|11487.9|2
1641410150000|2022-01-05 19:15:50|11504.9|11489.9|11502.1|11487.1|11504.9|11489.9|11501.9|11486.9|9
1641410160000|2022-01-05 19:16:00|11501.4|11486.4|11500.6|11485.6|11501.4|11486.4|11500.6|11485.6|18
1641410170000|2022-01-05 19:16:10|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|0
1641410180000|2022-01-05 19:16:20|11500.2|11485.2|11500.9|11485.9|11500.9|11485.9|11499.9|11484.9|10
1641410190000|2022-01-05 19:16:30|11501.7|11486.7|11501.7|11486.7|11501.9|11486.9|11500.1|11485.1|14
1641410200000|2022-01-05 19:16:40|11501.9|11486.9|11502.6|11487.6|11502.6|11487.6|11501.9|11486.9|12
1641410210000|2022-01-05 19:16:50|11501.1|11486.1|11501.8|11486.8|11502.1|11487.1|11500.6|11485.6|5
1641410220000|2022-01-05 19:17:00|11501.9|11486.9|11495.9|11480.9|11501.9|11486.9|11495.9|11480.9|6
1641410230000|2022-01-05 19:17:10|11496.6|11481.6|11496.4|11481.4|11496.6|11481.6|11496.4|11481.4|1
1641410240000|2022-01-05 19:17:20|11496.9|11481.9|11496.9|11481.9|11496.9|11481.9|11496.9|11481.9|1
1641410250000|2022-01-05 19:17:30|11497.4|11482.4|11497.6|11482.6|11497.6|11482.6|11497.4|11482.4|0
1641410260000|2022-01-05 19:17:40|11497.9|11482.9|11498.4|11483.4|11498.6|11483.6|11497.4|11482.4|0
1641410290000|2022-01-05 19:18:10|11498.9|11483.9|11498.9|11483.9|11499.6|11484.6|11498.8|11483.8|1
1641410310000|2022-01-05 19:18:30|11499.1|11484.1|11499.6|11484.6|11499.6|11484.6|11499.1|11484.1|2
1641410330000|2022-01-05 19:18:50|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|9
1641410340000|2022-01-05 19:19:00|11496.1|11481.1|11495.6|11480.6|11496.1|11481.1|11494.9|11479.9|4
1641410350000|2022-01-05 19:19:10|11495.1|11480.1|11495.1|11480.1|11495.1|11480.1|11494.6|11479.6|3
1641410360000|2022-01-05 19:19:20|11496.4|11481.4|11494.9|11479.9|11496.4|11481.4|11494.9|11479.9|23
1641410370000|2022-01-05 19:19:30|11497.4|11482.4|11497.4|11482.4|11497.4|11482.4|11497.4|11482.4|10
1641410380000|2022-01-05 19:19:40|11497.6|11482.6|11497.4|11482.4|11497.6|11482.6|11497.4|11482.4|0
1641410390000|2022-01-05 19:19:50|11496.9|11481.9|11500.1|11485.1|11500.1|11485.1|11496.4|11481.4|6
1641410400000|2022-01-05 19:20:00|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|0
1641434400000|2022-01-06 02:00:00|11453.3|11438.3|11406.6|11381.6|11453.3|11438.3|11398.3|11380.8|38
1641434410000|2022-01-06 02:00:10|11411|11373.5|11404.5|11379.5|11411|11379.5|11404.5|11373|26
1641434420000|2022-01-06 02:00:20|11405.3|11380.3|11404.9|11379.9|11405.3|11380.3|11404.9|11379.9|0
1641434440000|2022-01-06 02:00:40|11399.1|11384.1|11398.1|11383.1|11399.1|11384.1|11398.1|11383.1|6
1641434450000|2022-01-06 02:00:50|11394.6|11379.6|11390.3|11375.3|11394.6|11379.6|11390.3|11375.3|10
1641434460000|2022-01-06 02:01:00|11390.6|11375.6|11390.5|11375.5|11391.8|11376.8|11389.5|11374.5|27
1641434470000|2022-01-06 02:01:10|11391|11376|11391|11376|11391.5|11376.5|11390.8|11375.8|12
1641434480000|2022-01-06 02:01:20|11392.3|11377.3|11391.4|11376.4|11393.5|11378.5|11391.4|11376.4|3
1641434490000|2022-01-06 02:01:30|11389.3|11374.3|11388.8|11373.8|11389.3|11374.3|11388.8|11373.8|10
1641434500000|2022-01-06 02:01:40|11389.2|11374.2|11393.5|11378.5|11393.5|11378.5|11389.2|11374.2|10
1641434510000|2022-01-06 02:01:50|11393.7|11378.7|11392.7|11377.7|11393.7|11378.7|11392.7|11377.7|0
1641434520000|2022-01-06 02:02:00|11393|11378|11392.5|11377.5|11394|11379|11392.5|11377.5|5
1641434530000|2022-01-06 02:02:10|11392|11377|11401.2|11386.2|11401.2|11386.2|11392|11377|2
1641434540000|2022-01-06 02:02:20|11402|11387|11404.5|11389.5|11404.5|11389.5|11402|11387|0
1641434550000|2022-01-06 02:02:30|11404.2|11389.2|11403.2|11388.2|11404.2|11389.2|11403.2|11388.2|0
1641434560000|2022-01-06 02:02:40|11403|11388|11403|11388|11403|11388|11403|11388|0
1641434610000|2022-01-06 02:03:30|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|1
1641434620000|2022-01-06 02:03:40|11403.2|11388.2|11411.3|11396.3|11411.3|11396.3|11402.3|11387.3|17
1641434630000|2022-01-06 02:03:50|11411.8|11396.8|11419.8|11404.8|11419.8|11404.8|11411.8|11396.8|5
1641434640000|2022-01-06 02:04:00|11419.6|11404.6|11418.8|11403.8|11419.6|11404.6|11417.8|11402.8|0
1641434650000|2022-01-06 02:04:10|11414.5|11399.5|11413.3|11398.3|11414.5|11399.5|11413.3|11398.3|1
1641434660000|2022-01-06 02:04:20|11413.5|11398.5|11415.1|11400.1|11415.1|11400.1|11413.5|11398.5|3
1641434670000|2022-01-06 02:04:30|11416.3|11401.3|11415.9|11400.9|11416.3|11401.3|11415.3|11400.3|4
1641434680000|2022-01-06 02:04:40|11416.1|11401.1|11415.8|11400.8|11416.1|11401.1|11415.8|11400.8|0
1641434690000|2022-01-06 02:04:50|11415.1|11400.1|11410.1|11395.1|11415.1|11400.1|11410.1|11395.1|3
1641434700000|2022-01-06 02:05:00|11410.3|11395.3|11408.8|11393.8|11410.6|11395.6|11408.8|11393.8|1
1641434710000|2022-01-06 02:05:10|11406.8|11391.8|11408.8|11393.8|11408.8|11393.8|11406.8|11391.8|1
1641434720000|2022-01-06 02:05:20|11410.8|11395.8|11411|11396|11411|11396|11410.8|11395.8|2
1641434730000|2022-01-06 02:05:30|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|0
1641434740000|2022-01-06 02:05:40|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|0
1641434750000|2022-01-06 02:05:50|11416.5|11401.5|11419|11404|11419.6|11404.6|11416.5|11401.5|4
1641434760000|2022-01-06 02:06:00|11418.1|11403.1|11414|11399|11418.1|11403.1|11414|11399|2
1641434770000|2022-01-06 02:06:10|11413.8|11398.8|11413.3|11398.3|11413.8|11398.8|11413.3|11398.3|0
1641434780000|2022-01-06 02:06:20|11402.6|11387.6|11402.6|11387.6|11402.6|11387.6|11402.6|11387.6|15
1641434800000|2022-01-06 02:06:40|11402.3|11387.3|11408.5|11393.5|11408.5|11393.5|11402.3|11387.3|4
1641434810000|2022-01-06 02:06:50|11409|11394|11409|11394|11409|11394|11409|11394|0
1641434820000|2022-01-06 02:07:00|11408.8|11393.8|11405.8|11390.8|11408.8|11393.8|11405.8|11390.8|2
1641434830000|2022-01-06 02:07:10|11405|11390|11404.8|11389.8|11405|11390|11404.8|11389.8|0
1641434840000|2022-01-06 02:07:20|11404.5|11389.5|11404.3|11389.3|11404.5|11389.5|11404.3|11389.3|0
1641434870000|2022-01-06 02:07:50|11404|11389|11403.8|11388.8|11404|11389|11403.8|11388.8|0
1641434880000|2022-01-06 02:08:00|11402.7|11387.7|11399.7|11384.7|11402.7|11387.7|11399.7|11384.7|2
1641434900000|2022-01-06 02:08:20|11399.5|11384.5|11398.5|11383.5|11399.5|11384.5|11398.5|11383.5|0
1641434920000|2022-01-06 02:08:40|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|0
1641434930000|2022-01-06 02:08:50|11399.8|11384.8|11402.3|11387.3|11402.3|11387.3|11397.5|11382.5|3
1641434940000|2022-01-06 02:09:00|11403|11388|11399.7|11384.7|11403|11388|11399.7|11384.7|2
1641434950000|2022-01-06 02:09:10|11397.3|11382.3|11394|11379|11400.5|11382.3|11394|11375.3|7
1641434980000|2022-01-06 02:09:40|11394.5|11379.5|11394|11379|11394.5|11379.5|11394|11379|0
1641434990000|2022-01-06 02:09:50|11394.3|11379.3|11391.3|11376.3|11394.5|11379.5|11391.3|11376.3|4
1641435000000|2022-01-06 02:10:00|11389.3|11374.3|11388.3|11373.3|11389.3|11374.3|11388.3|11373.3|13
1641435010000|2022-01-06 02:10:10|11383.4|11368.4|11378|11363|11383.4|11368.4|11378|11363|3
1641435030000|2022-01-06 02:10:30|11378.2|11363.2|11378.2|11363.2|11378.2|11363.2|11378.2|11363.2|0
1641435040000|2022-01-06 02:10:40|11378|11363|11378|11363|11378|11363|11378|11363|0
1641435050000|2022-01-06 02:10:50|||||||||1
1641435100000|2022-01-06 02:11:40|11377.4|11362.4|11380.2|11365.2|11380.2|11365.2|11377.4|11362.4|1
1641435120000|2022-01-06 02:12:00|11377.4|11362.4|11380|11365|11380|11365|11377.4|11362.4|2
1641435130000|2022-01-06 02:12:10|11380.4|11365.4|11383.4|11358.4|11383.4|11366|11380|11358.2|7
1641435160000|2022-01-06 02:12:40|11383.1|11358.1|11383.1|11358.1|11383.1|11358.1|11383.1|11358.1|0
1641435170000|2022-01-06 02:12:50|11383.6|11358.6|11383.9|11358.9|11383.9|11358.9|11383.6|11358.6|2
1641435180000|2022-01-06 02:13:00|11383.6|11358.6|11384.4|11359.4|11384.4|11359.4|11383.4|11358.4|6
1641435190000|2022-01-06 02:13:10|11384.1|11359.1|11392.7|11355.2|11392.7|11359.4|11384.1|11355.2|14
1641435210000|2022-01-06 02:13:30|11392.5|11355|11394.4|11356.9|11395.7|11358.2|11392|11354.5|13
1641435220000|2022-01-06 02:13:40|11394.6|11357.1|11395.2|11357.7|11395.2|11357.7|11393.6|11356.1|5
1641435230000|2022-01-06 02:13:50|11396.2|11358.7|11395.2|11357.7|11396.2|11358.7|11395.2|11357.7|1
1641435240000|2022-01-06 02:14:00|11393.9|11356.4|11393.9|11356.4|11393.9|11356.4|11393.9|11356.4|0
1641435250000|2022-01-06 02:14:10|11394.4|11356.9|11394.4|11356.9|11394.4|11362.4|11387.4|11356.9|0
1641435260000|2022-01-06 02:14:20|11387.2|11372.2|11387.2|11372.2|11387.2|11372.2|11387.2|11372.2|0
1641435270000|2022-01-06 02:14:30|11387|11372|11390.9|11375.9|11390.9|11375.9|11387|11372|0
1641435280000|2022-01-06 02:14:40|11390.7|11375.7|11389.7|11374.7|11393.2|11378.2|11389.7|11374.7|2
1641435290000|2022-01-06 02:14:50|11390.2|11375.2|11383.4|11368.4|11390.2|11375.2|11383.4|11368.4|3
1641435300000|2022-01-06 02:15:00|11383.7|11368.7|11382.4|11367.4|11383.9|11368.9|11381.9|11366.9|1
1641435310000|2022-01-06 02:15:10|11382.2|11367.2|11382|11367|11382.2|11367.2|11382|11367|1
1641435330000|2022-01-06 02:15:30|11382.2|11367.2|11382.2|11367.2|11382.2|11367.2|11382.2|11367.2|0
1641435350000|2022-01-06 02:15:50|11381.5|11366.5|11380.9|11365.9|11382.7|11367.7|11380.9|11365.9|3
1641435360000|2022-01-06 02:16:00|11380.7|11365.7|11374.9|11359.9|11381.4|11366.4|11374.9|11359.9|5
1641435370000|2022-01-06 02:16:10|11376.4|11361.4|11376.2|11361.2|11376.4|11361.4|11375.9|11360.9|2
1641435380000|2022-01-06 02:16:20|11375.9|11360.9|11375.9|11360.9|11375.9|11360.9|11375.9|11360.9|1
1641435390000|2022-01-06 02:16:30|11375.7|11360.7|11375.7|11360.7|11375.7|11360.7|11375.7|11360.7|0
1641435410000|2022-01-06 02:16:50|11375.5|11360.5|11375.7|11360.7|11375.7|11360.7|11375.5|11360.5|3
1641435420000|2022-01-06 02:17:00|11374.4|11359.4|11371|11356|11374.4|11359.4|11371|11356|2
1641435460000|2022-01-06 02:17:40|11371.8|11356.8|11371.8|11356.8|11371.8|11356.8|11371.8|11356.8|0
1641435470000|2022-01-06 02:17:50|11372.5|11357.5|11373.2|11358.2|11373.2|11358.2|11372.5|11357.5|1
1641435480000|2022-01-06 02:18:00|11372.5|11357.5|11364|11349|11373|11358|11364|11349|36
1641435490000|2022-01-06 02:18:10|11362.5|11347.5|11362.5|11347.5|11362.5|11347.5|11362.5|11347.5|6
1641435520000|2022-01-06 02:18:40|11363|11348|11363.5|11348.5|11363.5|11348.5|11363|11348|0
1641435530000|2022-01-06 02:18:50|11364.4|11349.4|11365|11350|11365.7|11350.7|11364.4|11349.4|3
1641435540000|2022-01-06 02:19:00|11364.7|11349.7|11364.7|11349.7|11364.7|11349.7|11364.7|11349.7|0
1641435550000|2022-01-06 02:19:10|11364.4|11349.4|11364.4|11349.4|11364.4|11349.4|11364.4|11349.4|0
1641435590000|2022-01-06 02:19:50|||||||||1
1641435600000|2022-01-06 02:20:00|||||||||2
1641435640000|2022-01-06 02:20:40|11364.9|11349.9|11364.9|11349.9|11364.9|11349.9|11364.9|11349.9|0
1641435650000|2022-01-06 02:20:50|11366.8|11351.8|11369.2|11354.2|11369.2|11354.2|11366.8|11351.8|1
1641435660000|2022-01-06 02:21:00|||||||||4
1641435670000|2022-01-06 02:21:10|11369.4|11354.4|11369.4|11354.4|11369.4|11354.4|11369.4|11354.4|0
1641435690000|2022-01-06 02:21:30|11369.7|11354.7|11371.7|11356.7|11371.7|11356.7|11369.7|11354.7|1
1641435700000|2022-01-06 02:21:40|11372.7|11357.7|11372.7|11357.7|11372.7|11357.7|11372.7|11357.7|0
1641435710000|2022-01-06 02:21:50|11371.7|11356.7|11371.7|11356.7|11371.7|11356.7|11371.7|11356.7|0
1641435720000|2022-01-06 02:22:00|11371.2|11356.2|11370.2|11355.2|11371.2|11356.2|11369.9|11354.9|4
1641435760000|2022-01-06 02:22:40|11369.9|11354.9|11369.9|11354.9|11369.9|11354.9|11369.9|11354.9|0
1641435780000|2022-01-06 02:23:00|11368.4|11353.4|11369.9|11354.9|11370|11355|11368.4|11353.4|5
1641435790000|2022-01-06 02:23:10|11370.2|11355.2|11370.2|11355.2|11370.2|11355.2|11370.2|11355.2|0
1641435800000|2022-01-06 02:23:20|11370.4|11355.4|11370.7|11355.7|11370.7|11355.7|11370.4|11355.4|0
1641435830000|2022-01-06 02:23:50|11371.2|11356.2|11371.2|11356.2|11371.2|11356.2|11371.2|11356.2|2
1641435870000|2022-01-06 02:24:30|11378.2|11363.2|11378.2|11363.2|11378.2|11363.2|11378.2|11363.2|1
1641435880000|2022-01-06 02:24:40|11377.9|11362.9|11377.9|11362.9|11377.9|11362.9|11377.9|11362.9|0
1641435900000|2022-01-06 02:25:00|11374.9|11359.9|11374.2|11359.2|11374.9|11359.9|11374.2|11359.2|1
1641435910000|2022-01-06 02:25:10|11373.9|11358.9|11375.2|11360.2|11375.2|11360.2|11373.9|11358.9|1
1641435940000|2022-01-06 02:25:40|11376.7|11361.7|11377.2|11362.2|11377.2|11362.2|11376.7|11361.7|0
1641435960000|2022-01-06 02:26:00|11376.2|11361.2|11375.7|11360.7|11376.2|11361.2|11375.7|11360.7|2
1641436010000|2022-01-06 02:26:50|11375|11360|11374.4|11359.4|11375|11360|11374.4|11359.4|1
1641436020000|2022-01-06 02:27:00|11373.1|11358.1|11372.2|11357.2|11373.1|11358.1|11371.9|11356.9|6
1641436070000|2022-01-06 02:27:50|||||||||1
1641436080000|2022-01-06 02:28:00|11371.9|11356.9|11369.2|11354.2|11371.9|11356.9|11369.2|11354.2|4
1641436110000|2022-01-06 02:28:30|11368.7|11353.7|11368.7|11353.7|11368.7|11353.7|11368.7|11353.7|2
1641436120000|2022-01-06 02:28:40|11369.2|11354.2|11369.2|11354.2|11369.2|11354.2|11369.2|11354.2|1
1641436130000|2022-01-06 02:28:50|||||||||1
1641436140000|2022-01-06 02:29:00|11368.6|11353.6|11367.1|11352.1|11368.6|11353.6|11365.6|11350.6|7
1641436150000|2022-01-06 02:29:10|11367.6|11352.6|11367.6|11352.6|11367.6|11352.6|11367.6|11352.6|0
1641436180000|2022-01-06 02:29:40|11369.1|11354.1|11369.4|11354.4|11369.4|11354.4|11369.1|11354.1|0
1641436200000|2022-01-06 02:30:00|11370.8|11355.8|11397.7|11360.2|11397.7|11360.9|11370.8|11355.2|13
1641436210000|2022-01-06 02:30:10|11398.5|11361|11398.5|11361|11398.5|11361|11398.5|11361|0
1641436220000|2022-01-06 02:30:20|11393.7|11378.7|11393.7|11378.7|11393.7|11378.7|11393.7|11378.7|0
1641436230000|2022-01-06 02:30:30|11394.2|11379.2|11394.2|11379.2|11394.2|11379.2|11394.2|11379.2|0
1641436240000|2022-01-06 02:30:40|11397.7|11382.7|11397.7|11382.7|11397.7|11382.7|11397.7|11382.7|0
1641436250000|2022-01-06 02:30:50|11403.8|11388.8|11401.7|11386.7|11404.3|11389.3|11401.7|11386.7|2
1641436260000|2022-01-06 02:31:00|11401.5|11386.5|11394|11379|11401.5|11386.5|11393|11378|2
1641436270000|2022-01-06 02:31:10|11393.5|11378.5|11393.5|11378.5|11393.5|11378.5|11393.2|11378.2|1
1641436280000|2022-01-06 02:31:20|11393.7|11378.7|11394|11379|11394|11379|11393.7|11378.7|0
1641436290000|2022-01-06 02:31:30|11396.2|11381.2|11399.5|11384.5|11400.2|11385.2|11396.2|11381.2|2
1641436310000|2022-01-06 02:31:50|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|0
1641436330000|2022-01-06 02:32:10|11405.3|11380.3|11401.9|11386.9|11405.3|11386.9|11401.9|11380.3|0
1641436340000|2022-01-06 02:32:20|11400.4|11385.4|11398.5|11383.5|11400.4|11385.4|11398.5|11383.5|0
1641436350000|2022-01-06 02:32:30|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|0
1641436370000|2022-01-06 02:32:50|11400.2|11385.2|11401.9|11386.9|11401.9|11386.9|11400.2|11385.2|0
1641436380000|2022-01-06 02:33:00|11401.2|11386.2|11401.2|11386.2|11401.2|11386.2|11400.4|11385.4|0
1641436390000|2022-01-06 02:33:10|11401.4|11386.4|11400.4|11385.4|11401.4|11386.4|11400.4|11385.4|1
1641436400000|2022-01-06 02:33:20|11400.7|11385.7|11400.7|11385.7|11400.7|11385.7|11400.7|11385.7|1
1641436410000|2022-01-06 02:33:30|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|0
1641436420000|2022-01-06 02:33:40|11400.2|11385.2|11400.4|11385.4|11400.4|11385.4|11400.2|11385.2|0
1641436440000|2022-01-06 02:34:00|11399.9|11384.9|11398.9|11383.9|11399.9|11384.9|11398.9|11383.9|0
1641436450000|2022-01-06 02:34:10|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|0
1641436460000|2022-01-06 02:34:20|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|0
1641436500000|2022-01-06 02:35:00|11396.4|11381.4|11394.7|11379.7|11396.4|11381.4|11394.7|11379.7|1
1641436510000|2022-01-06 02:35:10|11394.4|11379.4|11394.4|11379.4|11394.4|11379.4|11394.4|11379.4|0
1641436540000|2022-01-06 02:35:40|11393.7|11378.7|11393.7|11378.7|11393.7|11378.7|11393.7|11378.7|0
1641436600000|2022-01-06 02:36:40|11395.8|11380.8|11396.9|11381.9|11396.9|11381.9|11395.8|11380.8|1
1641436610000|2022-01-06 02:36:50|11396.4|11381.4|11395.9|11380.9|11397.4|11382.4|11395.4|11380.4|0
1641436620000|2022-01-06 02:37:00|11395.4|11380.4|11395.2|11380.2|11395.7|11380.7|11395.2|11380.2|0
1641436660000|2022-01-06 02:37:40|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|0
1641436680000|2022-01-06 02:38:00|11395.7|11380.7|11395.7|11380.7|11395.7|11380.7|11395.7|11380.7|0
1641436690000|2022-01-06 02:38:10|11395.9|11380.9|11396.1|11381.1|11396.1|11381.1|11395.9|11380.9|0
1641436700000|2022-01-06 02:38:20|11396.4|11381.4|11396.6|11381.6|11396.6|11381.6|11396.4|11381.4|0
1641436730000|2022-01-06 02:38:50|11395.9|11380.9|11395.1|11380.1|11395.9|11380.9|11395.1|11380.1|0
1641436740000|2022-01-06 02:39:00|11394.6|11379.6|11395.6|11380.6|11396.1|11381.1|11393.9|11378.9|3
1641436750000|2022-01-06 02:39:10|11397|11382|11398.2|11383.2|11398.2|11383.2|11396.9|11381.9|0
1641436760000|2022-01-06 02:39:20|11396.6|11381.6|11397.7|11382.7|11397.7|11382.7|11396.6|11381.6|0
1641436770000|2022-01-06 02:39:30|11397.4|11382.4|11397.7|11382.7|11397.7|11382.7|11397.4|11382.4|0
1641436800000|2022-01-06 02:40:00|11396.7|11381.7|11395.9|11380.9|11396.7|11381.7|11395.9|11380.9|1
1641436810000|2022-01-06 02:40:10|11395.6|11380.6|11398.2|11383.2|11398.2|11383.2|11394.9|11379.9|3
1641436830000|2022-01-06 02:40:30|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|2
1641436850000|2022-01-06 02:40:50|11400|11385|11398.7|11383.7|11400.2|11385.2|11398.7|11383.7|0
1641436860000|2022-01-06 02:41:00|11400.2|11385.2|11399.7|11384.7|11400.2|11385.2|11399.7|11384.7|0
1641436870000|2022-01-06 02:41:10|11398.9|11383.9|11399.7|11384.7|11399.7|11384.7|11398.9|11383.9|0
1641436880000|2022-01-06 02:41:20|11399.4|11384.4|11399.4|11384.4|11399.4|11384.4|11399.4|11384.4|0
1641436890000|2022-01-06 02:41:30|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|0
1641436920000|2022-01-06 02:42:00|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|2
1641436930000|2022-01-06 02:42:10|11401.4|11386.4|11399.9|11384.9|11401.4|11386.4|11399.9|11384.9|0
1641436940000|2022-01-06 02:42:20|11400.4|11385.4|11400.7|11385.7|11401.7|11386.7|11399.9|11384.9|3
1641436950000|2022-01-06 02:42:30|11400.4|11385.4|11400.4|11385.4|11402.4|11387.4|11399.6|11384.6|3
1641436960000|2022-01-06 02:42:40|11400.9|11385.9|11400.9|11385.9|11401.6|11386.6|11400.9|11385.9|0
1641436980000|2022-01-06 02:43:00|11400.6|11385.6|11400.1|11385.1|11400.6|11385.6|11396.9|11381.9|5
1641436990000|2022-01-06 02:43:10|11400.9|11385.9|11401.4|11386.4|11401.4|11386.4|11400.4|11385.4|0
1641437000000|2022-01-06 02:43:20|11400.9|11385.9|11402.7|11387.7|11402.7|11387.7|11400.4|11385.4|1
1641437010000|2022-01-06 02:43:30|11403.7|11388.7|11402.7|11387.7|11403.7|11388.7|11402.2|11387.2|2
1641437020000|2022-01-06 02:43:40|11403|11388|11404.2|11389.2|11404.2|11389.2|11402.7|11387.7|2
1641437030000|2022-01-06 02:43:50|11404|11389|11403.7|11388.7|11404|11389|11403.7|11388.7|0
1641437040000|2022-01-06 02:44:00|11405.4|11390.4|11406.5|11391.5|11407|11392|11405.4|11390.4|3
1641437050000|2022-01-06 02:44:10|11407.2|11392.2|11407|11392|11407.5|11392.5|11407|11392|0
1641437060000|2022-01-06 02:44:20|11409.8|11394.8|11410.5|11395.5|11411.7|11396.7|11409.8|11394.8|5
1641437070000|2022-01-06 02:44:30|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|0
1641437090000|2022-01-06 02:44:50|11411.5|11396.5|11410.2|11395.2|11411.5|11396.5|11410.2|11395.2|0
1641437100000|2022-01-06 02:45:00|11410.7|11395.7|11411|11386|11411|11395.7|11410|11385.5|4
1641437110000|2022-01-06 02:45:10|11407|11392|11403.5|11388.5|11407|11392|11403.5|11388.5|0
1641437120000|2022-01-06 02:45:20|11403.7|11388.7|11405.5|11390.5|11406|11391|11403.7|11388.7|0
1641437130000|2022-01-06 02:45:30|11404.4|11389.4|11402|11387|11404.4|11389.4|11402|11387|0
1641437140000|2022-01-06 02:45:40|11402.2|11387.2|11402.5|11387.5|11402.5|11387.5|11402.2|11387.2|0
1641437190000|2022-01-06 02:46:30|11402.4|11387.4|11401.4|11386.4|11403.4|11388.4|11401.4|11386.4|0
1641437220000|2022-01-06 02:47:00|11401.2|11386.2|11400.4|11385.4|11401.2|11386.2|11400.4|11385.4|4
1641437240000|2022-01-06 02:47:20|11399.7|11384.7|11398.7|11383.7|11399.7|11384.7|11398.7|11383.7|1
1641437270000|2022-01-06 02:47:50|11397.7|11382.7|11403.9|11388.9|11404.4|11389.4|11397.7|11382.7|1
1641437280000|2022-01-06 02:48:00|11404.4|11389.4|11403.9|11388.9|11405.4|11390.4|11403.9|11388.9|0
1641437290000|2022-01-06 02:48:10|11404.7|11389.7|11405.4|11390.4|11405.4|11390.4|11404.7|11389.7|0
1641437300000|2022-01-06 02:48:20|11405.9|11390.9|11404.9|11389.9|11405.9|11390.9|11404.9|11389.9|1
1641437360000|2022-01-06 02:49:20|11404.2|11389.2|11403.4|11388.4|11404.2|11389.2|11403.4|11388.4|1
1641437400000|2022-01-06 02:50:00|11402.7|11387.7|11403.2|11388.2|11403.2|11388.2|11402.7|11387.7|1
1641437410000|2022-01-06 02:50:10|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|0
1641437430000|2022-01-06 02:50:30|11403.9|11388.9|11403.9|11388.9|11403.9|11388.9|11403.9|11388.9|0
1641437440000|2022-01-06 02:50:40|11404.9|11389.9|11404.9|11389.9|11404.9|11389.9|11404.9|11389.9|0
1641437510000|2022-01-06 02:51:50|11404.4|11389.4|11403.7|11388.7|11404.4|11389.4|11403.7|11388.7|0
1641437520000|2022-01-06 02:52:00|11402.9|11387.9|11402.4|11387.4|11402.9|11387.9|11402.4|11387.4|0
1641437540000|2022-01-06 02:52:20|||||||||1
1641437550000|2022-01-06 02:52:30|11401.9|11386.9|11401.9|11386.9|11401.9|11386.9|11401.9|11386.9|1
1641437560000|2022-01-06 02:52:40|11400.9|11385.9|11393.9|11378.9|11400.9|11385.9|11393.9|11378.9|3
1641437570000|2022-01-06 02:52:50|11392.4|11377.4|11400.4|11385.4|11400.4|11385.4|11392.4|11377.4|2
1641437580000|2022-01-06 02:53:00|11400.7|11385.7|11399.9|11384.9|11400.9|11385.9|11399.9|11384.9|0
1641437590000|2022-01-06 02:53:10|11400.2|11385.2|11400.4|11385.4|11400.4|11385.4|11400.2|11385.2|0
1641437600000|2022-01-06 02:53:20|11397.2|11382.2|11397.2|11382.2|11397.2|11382.2|11397.2|11382.2|1
1641437610000|2022-01-06 02:53:30|11397.9|11382.9|11399.9|11384.9|11399.9|11384.9|11397.4|11382.4|1
1641437620000|2022-01-06 02:53:40|11400.9|11385.9|11400.9|11385.9|11400.9|11385.9|11400.9|11385.9|0
1641437660000|2022-01-06 02:54:20|11401.7|11386.7|11402.4|11387.4|11402.4|11387.4|11401.7|11386.7|0
1641437670000|2022-01-06 02:54:30|11401.4|11386.4|11402.4|11387.4|11402.4|11387.4|11401.4|11386.4|0
1641437700000|2022-01-06 02:55:00|11401.9|11386.9|11400.9|11385.9|11401.9|11386.9|11400.9|11385.9|1
1641437710000|2022-01-06 02:55:10|11402|11387|11403.2|11388.2|11403.2|11388.2|11402|11387|0
1641437730000|2022-01-06 02:55:30|11402.9|11387.9|11402.7|11387.7|11402.9|11387.9|11402.7|11387.7|0
1641437760000|2022-01-06 02:56:00|11403.1|11388.1|11402.6|11387.6|11403.1|11388.1|11402.6|11387.6|3
1641437770000|2022-01-06 02:56:10|||||||||1
1641437790000|2022-01-06 02:56:30|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|0
1641437820000|2022-01-06 02:57:00|11402.4|11387.4|11402.1|11387.1|11402.4|11387.4|11402.1|11387.1|0
1641437830000|2022-01-06 02:57:10|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|1
1641437840000|2022-01-06 02:57:20|11402.3|11387.3|11404.3|11389.3|11405.1|11390.1|11402.3|11387.3|1
1641437870000|2022-01-06 02:57:50|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|0
1641437890000|2022-01-06 02:58:10|11404.6|11389.6|11404.3|11389.3|11404.6|11389.6|11404.3|11389.3|0
1641437900000|2022-01-06 02:58:20|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|0
1641437980000|2022-01-06 02:59:40|11405.1|11390.1|11405.1|11390.1|11405.1|11390.1|11405.1|11390.1|0
1641438000000|2022-01-06 03:00:00|11404.8|11389.8|11407.1|11392.1|11407.1|11392.1|11404.8|11389.8|1
1641438020000|2022-01-06 03:00:20|11405.1|11390.1|11405.1|11390.1|11405.1|11390.1|11405.1|11390.1|2
1641438060000|2022-01-06 03:01:00|11405.3|11390.3|11405.3|11390.3|11405.3|11390.3|11405.3|11390.3|0
1641438220000|2022-01-06 03:03:40|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|1
1641438300000|2022-01-06 03:05:00|11405.3|11390.3|11405.1|11390.1|11405.3|11390.3|11405.1|11390.1|1
1641438310000|2022-01-06 03:05:10|11405.3|11390.3|11405.3|11390.3|11405.3|11390.3|11405.3|11390.3|0
1641438420000|2022-01-06 03:07:00|11405|11390|11404.3|11389.3|11405|11390|11404.3|11389.3|0
1641438450000|2022-01-06 03:07:30|11404|11389|11403.8|11388.8|11404|11389|11403.8|11388.8|0
1641438490000|2022-01-06 03:08:10|11403.1|11388.1|11403.3|11388.3|11403.3|11388.3|11403.1|11388.1|0
1641438530000|2022-01-06 03:08:50|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|1
1641438600000|2022-01-06 03:10:00|11406.6|11391.6|11405|11390|11406.6|11391.6|11405|11390|3
1641438640000|2022-01-06 03:10:40|11405.3|11390.3|11405.3|11390.3|11405.3|11390.3|11405.3|11390.3|0
1641438650000|2022-01-06 03:10:50|11405.6|11390.6|11408|11393|11408.1|11393.1|11405.3|11390.3|0
1641438680000|2022-01-06 03:11:20|||||||||1
1641438700000|2022-01-06 03:11:40|11409.7|11394.7|11412.1|11397.1|11412.3|11397.3|11409.7|11394.7|2
1641438710000|2022-01-06 03:11:50|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11
1641438750000|2022-01-06 03:12:30|11414.8|11399.8|11414.8|11399.8|11414.8|11399.8|11414.8|11399.8|1
1641438760000|2022-01-06 03:12:40|11418|11403|11412.5|11397.5|11418|11403|11412.5|11397.5|9
1641438790000|2022-01-06 03:13:10|11411|11396|11411|11396|11411|11396|11411|11396|0
1641438910000|2022-01-06 03:15:10|11410.5|11395.5|11411.1|11396.1|11411.1|11396.1|11410.5|11395.5|0
1641438940000|2022-01-06 03:15:40|11410.8|11395.8|11410.6|11395.6|11410.8|11395.8|11410.6|11395.6|2
1641438950000|2022-01-06 03:15:50|11410|11395|11410.5|11395.5|11410.5|11395.5|11410|11395|0
1641438960000|2022-01-06 03:16:00|11411.1|11396.1|11411.1|11396.1|11411.1|11396.1|11411.1|11396.1|0
1641438970000|2022-01-06 03:16:10|11410.6|11395.6|11410.8|11395.8|11410.8|11395.8|11410.6|11395.6|0
1641438990000|2022-01-06 03:16:30|11411.1|11396.1|11411.1|11396.1|11411.1|11396.1|11411.1|11396.1|0
1641439000000|2022-01-06 03:16:40|11411|11396|11411|11396|11411|11396|11411|11396|0
1641439070000|2022-01-06 03:17:50|11412.1|11397.1|11412.1|11397.1|11412.1|11397.1|11412.1|11397.1|0
1641439100000|2022-01-06 03:18:20|11412.3|11397.3|11412.6|11397.6|11412.6|11397.6|11412.3|11397.3|0
1641439110000|2022-01-06 03:18:30|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|1
1641439200000|2022-01-06 03:20:00|11412.5|11397.5|11412.3|11397.3|11412.5|11397.5|11412.3|11397.3|1
1641439300000|2022-01-06 03:21:40|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|0
1641439320000|2022-01-06 03:22:00|11412.3|11397.3|11411.3|11396.3|11412.3|11397.3|11411.3|11396.3|0
1641439360000|2022-01-06 03:22:40|11411|11396|11410.3|11395.3|11411|11396|11410.3|11395.3|4
1641439370000|2022-01-06 03:22:50|11407.9|11392.9|11405.3|11390.3|11407.9|11392.9|11405.3|11390.3|1
1641439390000|2022-01-06 03:23:10|11407.4|11392.4|11410.1|11395.1|11410.1|11395.1|11407.4|11392.4|1
1641439410000|2022-01-06 03:23:30|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|0
1641439460000|2022-01-06 03:24:20|11411.6|11396.6|11412.8|11397.8|11412.8|11397.8|11411.6|11396.6|0
1641439500000|2022-01-06 03:25:00|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|0
1641439520000|2022-01-06 03:25:20|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|0
1641439560000|2022-01-06 03:26:00|11410.8|11395.8|11410.8|11395.8|11410.8|11395.8|11410.8|11395.8|0
1641439590000|2022-01-06 03:26:30|11410.5|11395.5|11410.3|11395.3|11410.5|11395.5|11410.3|11395.3|0
1641439620000|2022-01-06 03:27:00|11414.8|11399.8|11414.3|11399.3|11414.8|11399.8|11414.3|11399.3|1
1641439640000|2022-01-06 03:27:20|11414|11399|11413.8|11398.8|11414|11399|11413.8|11398.8|1
1641439840000|2022-01-06 03:30:40|11411.9|11396.9|11410.3|11395.3|11411.9|11396.9|11410.3|11395.3|0
1641439880000|2022-01-06 03:31:20|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|0
1641439890000|2022-01-06 03:31:30|11407.3|11392.3|11407.3|11392.3|11407.3|11392.3|11407.3|11392.3|2
1641440100000|2022-01-06 03:35:00|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|1
1641440130000|2022-01-06 03:35:30|11406|11391|11406.3|11391.3|11406.3|11391.3|11405.8|11390.8|0
1641440260000|2022-01-06 03:37:40|11406.8|11391.8|11407.3|11392.3|11407.3|11392.3|11406.8|11391.8|0
1641440510000|2022-01-06 03:41:50|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|0
1641440970000|2022-01-06 03:49:30|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|0
1641441290000|2022-01-06 03:54:50|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|0
1641441300000|2022-01-06 03:55:00|11403.2|11388.2|11403.2|11388.2|11403.2|11388.2|11403.2|11388.2|2
1641441430000|2022-01-06 03:57:10|11401.7|11386.7|11401.7|11386.7|11401.7|11386.7|11401.7|11386.7|0
1641441440000|2022-01-06 03:57:20|11401.2|11386.2|11400.7|11385.7|11401.2|11386.2|11400.7|11385.7|0
1641441460000|2022-01-06 03:57:40|11403.7|11388.7|11403.2|11388.2|11403.7|11388.7|11403.2|11388.2|1
1641441510000|2022-01-06 03:58:30|11403.5|11388.5|11403.5|11388.5|11403.5|11388.5|11403.5|11388.5|0
1641441550000|2022-01-06 03:59:10|11402.4|11387.4|11401.5|11386.5|11402.4|11387.4|11401.5|11386.5|0
1641441570000|2022-01-06 03:59:30|11401.2|11386.2|11400.5|11385.5|11401.2|11386.2|11400.5|11385.5|0
1641441580000|2022-01-06 03:59:40|11401.7|11386.7|11404|11389|11404|11389|11401.7|11386.7|2
1641441590000|2022-01-06 03:59:50|11403.7|11388.7|11403.5|11388.5|11403.7|11388.7|11403.5|11388.5|0
1641441640000|2022-01-06 04:00:40|11403.2|11388.2|11403|11388|11403.2|11388.2|11403|11388|1
1641441650000|2022-01-06 04:00:50|11403.5|11388.5|11403.5|11388.5|11403.5|11388.5|11403.5|11388.5|0
1641441720000|2022-01-06 04:02:00|11402|11387|11402.5|11387.5|11402.5|11387.5|11402|11387|1
1641441760000|2022-01-06 04:02:40|11400.5|11385.5|11400|11385|11400.5|11385.5|11400|11385|0
1641441780000|2022-01-06 04:03:00|11399|11384|11403.2|11388.2|11403.2|11388.2|11399|11384|1
1641441790000|2022-01-06 04:03:10|11403|11388|11403|11388|11403|11388|11403|11388|0
1641441810000|2022-01-06 04:03:30|11403.2|11388.2|11403.5|11388.5|11403.5|11388.5|11403.2|11388.2|0
1641441820000|2022-01-06 04:03:40|||||||||1
1641441850000|2022-01-06 04:04:10|11404|11389|11404|11389|11404|11389|11403.5|11388.5|1
1641442000000|2022-01-06 04:06:40|11403.4|11388.4|11403|11388|11403.4|11388.4|11403|11388|0
1641442120000|2022-01-06 04:08:40|11402.9|11387.9|11402.9|11387.9|11402.9|11387.9|11402.9|11387.9|0
1641442430000|2022-01-06 04:13:50|11401.9|11386.9|11400.9|11385.9|11401.9|11386.9|11400.9|11385.9|0
1641442490000|2022-01-06 04:14:50|11404.9|11389.9|11403.9|11388.9|11404.9|11389.9|11403.9|11388.9|1
1641442500000|2022-01-06 04:15:00|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|1
1641442510000|2022-01-06 04:15:10|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|0
1641442530000|2022-01-06 04:15:30|11403.2|11388.2|11402.9|11387.9|11403.2|11388.2|11402.9|11387.9|0
1641442560000|2022-01-06 04:16:00|11403.5|11388.5|11403.9|11388.9|11403.9|11388.9|11403.5|11388.5|0
1641442570000|2022-01-06 04:16:10|11403.7|11388.7|11403.4|11388.4|11403.7|11388.7|11403.4|11388.4|0
1641442600000|2022-01-06 04:16:40|11403.2|11388.2|11402.9|11387.9|11403.2|11388.2|11402.9|11387.9|0
1641442640000|2022-01-06 04:17:20|11403.5|11388.5|11403.4|11388.4|11403.9|11388.9|11403.4|11388.4|0
1641442650000|2022-01-06 04:17:30|11404.9|11389.9|11404.9|11389.9|11404.9|11389.9|11404.9|11389.9|0
1641442660000|2022-01-06 04:17:40|11404.7|11389.7|11404.7|11389.7|11404.7|11389.7|11404.7|11389.7|0
1641443010000|2022-01-06 04:23:30|11406|11391|11407.4|11392.4|11407.4|11392.4|11406|11391|0
1641443100000|2022-01-06 04:25:00|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|1
1641443170000|2022-01-06 04:26:10|11408.4|11393.4|11408.4|11393.4|11408.4|11393.4|11408.4|11393.4|4
1641443560000|2022-01-06 04:32:40|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|6
1641443600000|2022-01-06 04:33:20|11408.4|11393.4|11407.9|11392.9|11408.4|11393.4|11407.9|11392.9|0
1641443760000|2022-01-06 04:36:00|11407.6|11392.6|11407.4|11392.4|11407.6|11392.6|11407.4|11392.4|0
1641443950000|2022-01-06 04:39:10|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|10
1641443960000|2022-01-06 04:39:20|11409.4|11394.4|11409.4|11394.4|11409.7|11394.7|11409.4|11394.4|0
1641443990000|2022-01-06 04:39:50|11409.1|11394.1|11408.4|11393.4|11409.1|11394.1|11408.4|11393.4|0
1641444010000|2022-01-06 04:40:10|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|0
1641444030000|2022-01-06 04:40:30|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|0
1641444150000|2022-01-06 04:42:30|11408.1|11393.1|11408.4|11393.4|11408.4|11393.4|11408.1|11393.1|0
1641444300000|2022-01-06 04:45:00|11407.6|11392.6|11408.4|11393.4|11408.4|11393.4|11407.6|11392.6|1
1641444340000|2022-01-06 04:45:40|11409.2|11394.2|11409.9|11394.9|11409.9|11394.9|11409.2|11394.2|0
1641444370000|2022-01-06 04:46:10|11410.7|11395.7|11411.4|11396.4|11411.4|11396.4|11410.7|11395.7|0
1641444390000|2022-01-06 04:46:30|11413.4|11398.4|11413.6|11398.6|11413.6|11398.6|11413.4|11398.4|0
1641444400000|2022-01-06 04:46:40|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|0
1641444480000|2022-01-06 04:48:00|11413.4|11398.4|11413.9|11398.9|11413.9|11398.9|11413.4|11398.4|2
1641444540000|2022-01-06 04:49:00|11413.6|11398.6|11412.9|11397.9|11413.6|11398.6|11412.9|11397.9|0
1641444550000|2022-01-06 04:49:10|11412.6|11397.6|11412.4|11397.4|11412.6|11397.6|11412.4|11397.4|0
1641444700000|2022-01-06 04:51:40|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|0
1641444710000|2022-01-06 04:51:50|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|0
1641444720000|2022-01-06 04:52:00|11414.6|11399.6|11414.9|11399.9|11414.9|11399.9|11414.6|11399.6|0
1641444820000|2022-01-06 04:53:40|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|0
1641444850000|2022-01-06 04:54:10|11414.2|11399.2|11411.7|11396.7|11414.2|11399.2|11411.7|11396.7|4
1641444860000|2022-01-06 04:54:20|11412.1|11397.1|11412.1|11397.1|11412.1|11397.1|11412.1|11397.1|0
1641444940000|2022-01-06 04:55:40|11412.4|11397.4|11411.9|11396.9|11412.4|11397.4|11411.9|11396.9|1
1641444970000|2022-01-06 04:56:10|11412.4|11397.4|11412.4|11397.4|11412.4|11397.4|11412.4|11397.4|0
1641445060000|2022-01-06 04:57:40|11412.6|11397.6|11412.6|11397.6|11412.6|11397.6|11412.6|11397.6|0
1641445180000|2022-01-06 04:59:40|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|0
1641445200000|2022-01-06 05:00:00|11411|11396|11411|11396|11411|11396|11411|11396|0
1641445470000|2022-01-06 05:04:30|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|0
1641445550000|2022-01-06 05:05:50|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|0
1641445620000|2022-01-06 05:07:00|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|0
1641445970000|2022-01-06 05:12:50|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|0
1641445980000|2022-01-06 05:13:00|11408.4|11393.4|11408.4|11393.4|11408.4|11393.4|11408.4|11393.4|0
1641446010000|2022-01-06 05:13:30|11408.1|11393.1|11408.1|11393.1|11408.1|11393.1|11408.1|11393.1|0
1641446050000|2022-01-06 05:14:10|11407.6|11392.6|11407.6|11392.6|11407.6|11392.6|11407.6|11392.6|0
1641446080000|2022-01-06 05:14:40|11407.1|11392.1|11407.1|11392.1|11407.1|11392.1|11407.1|11392.1|0
1641446120000|2022-01-06 05:15:20|11405.9|11390.9|11405.9|11390.9|11405.9|11390.9|11405.9|11390.9|2
1641446130000|2022-01-06 05:15:30|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|0
1641446150000|2022-01-06 05:15:50|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|0
1641446190000|2022-01-06 05:16:30|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|1
1641446220000|2022-01-06 05:17:00|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|0
1641446260000|2022-01-06 05:17:40|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|0
1641446400000|2022-01-06 05:20:00|||||||||1
1641446520000|2022-01-06 05:22:00|11408.9|11393.9|11407.6|11392.6|11408.9|11393.9|11407.6|11392.6|0
1641446530000|2022-01-06 05:22:10|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|13
1641446550000|2022-01-06 05:22:30|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|0
1641446610000|2022-01-06 05:23:30|11407.3|11392.3|11408.9|11393.9|11408.9|11393.9|11407.3|11392.3|1
1641446620000|2022-01-06 05:23:40|11411|11396|11412.9|11397.9|11412.9|11397.9|11411|11396|0
1641446690000|2022-01-06 05:24:50|11413.5|11398.5|11413.5|11398.5|11413.5|11398.5|11413.5|11398.5|1
1641446700000|2022-01-06 05:25:00|11413.2|11398.2|11412.9|11397.9|11413.2|11398.2|11412.9|11397.9|0
1641446720000|2022-01-06 05:25:20|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|0
1641447000000|2022-01-06 05:30:00|11412.4|11397.4|11413.2|11398.2|11413.2|11398.2|11412.4|11397.4|2
1641447110000|2022-01-06 05:31:50|11413.7|11398.7|11413.7|11398.7|11413.7|11398.7|11413.7|11398.7|0
1641447160000|2022-01-06 05:32:40|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|11
1641447400000|2022-01-06 05:36:40|11417.4|11402.4|11417.4|11402.4|11417.4|11402.4|11417.4|11402.4|1
1641447420000|2022-01-06 05:37:00|11416.6|11401.6|11415.4|11400.4|11416.6|11401.6|11415.4|11400.4|0
1641447570000|2022-01-06 05:39:30|11415.3|11400.3|11415.3|11400.3|11415.3|11400.3|11415.3|11400.3|0
1641447600000|2022-01-06 05:40:00|11414.9|11399.9|11413.8|11398.8|11414.9|11399.9|11413.8|11398.8|1
1641447610000|2022-01-06 05:40:10|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|0
1641447620000|2022-01-06 05:40:20|11413.8|11398.8|11413.8|11398.8|11413.8|11398.8|11413.8|11398.8|0
1641447670000|2022-01-06 05:41:10|11416.3|11401.3|11414.8|11399.8|11416.3|11401.3|11414.8|11399.8|1
1641447730000|2022-01-06 05:42:10|11414.4|11399.4|11413.6|11398.6|11414.4|11399.4|11413.6|11398.6|1
1641447740000|2022-01-06 05:42:20|11412.2|11397.2|11409.1|11394.1|11412.2|11397.2|11409.1|11394.1|2
1641447750000|2022-01-06 05:42:30|11408.8|11393.8|11408.8|11393.8|11408.8|11393.8|11408.8|11393.8|0
1641447780000|2022-01-06 05:43:00|11407.8|11392.8|11411.6|11396.6|11411.6|11396.6|11407.8|11392.8|1
1641447810000|2022-01-06 05:43:30|11411.9|11396.9|11411.9|11396.9|11411.9|11396.9|11411.9|11396.9|0
1641447910000|2022-01-06 05:45:10|11412.7|11397.7|11412.1|11397.1|11412.7|11397.7|11412.1|11397.1|0
1641447930000|2022-01-06 05:45:30|11411.7|11396.7|11411.7|11396.7|11411.7|11396.7|11411.7|11396.7|0
1641447940000|2022-01-06 05:45:40|11411.6|11396.6|11411.6|11396.6|11411.6|11396.6|11411.6|11396.6|0
1641447990000|2022-01-06 05:46:30|11412.1|11397.1|11412.4|11397.4|11412.4|11397.4|11412.1|11397.1|0
1641448020000|2022-01-06 05:47:00|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|0
1641448030000|2022-01-06 05:47:10|11413.1|11398.1|11413.1|11398.1|11413.1|11398.1|11413.1|11398.1|0
1641448070000|2022-01-06 05:47:50|11418.6|11393.6|11418.6|11393.6|11418.6|11393.6|11418.6|11393.6|0
1641448080000|2022-01-06 05:48:00|||||||||2
1641448090000|2022-01-06 05:48:10|11418.8|11393.8|11418.8|11393.8|11418.8|11393.8|11418.8|11393.8|0
1641448120000|2022-01-06 05:48:40|||||||||3
1641448360000|2022-01-06 05:52:40|11421.3|11396.3|11421.3|11396.3|11421.3|11396.3|11421.3|11396.3|0
1641448450000|2022-01-06 05:54:10|11421.6|11396.6|11421.5|11396.5|11421.6|11396.6|11421.5|11396.5|4
1641448470000|2022-01-06 05:54:30|11421.3|11396.3|11421.3|11396.3|11421.3|11396.3|11421.3|11396.3|0
1641448540000|2022-01-06 05:55:40|11420.3|11395.3|11420.3|11395.3|11420.3|11395.3|11420.3|11395.3|0
1641448550000|2022-01-06 05:55:50|11419.3|11394.3|11418.3|11403.3|11419.3|11403.3|11417.8|11394.3|0
1641448650000|2022-01-06 05:57:30|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|0
1641448730000|2022-01-06 05:58:50|11418|11403|11418|11403|11418|11403|11418|11403|0
1641448850000|2022-01-06 06:00:50|11418.5|11403.5|11418.5|11403.5|11419|11404|11418.5|11403.5|1
1641448860000|2022-01-06 06:01:00|11418|11403|11418|11403|11418|11403|11418|11403|0
1641448870000|2022-01-06 06:01:10|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|0
1641448880000|2022-01-06 06:01:20|11418|11403|11418|11403|11418|11403|11418|11403|0
1641448890000|2022-01-06 06:01:30|||||||||1
1641449130000|2022-01-06 06:05:30|11416.8|11401.8|11420.5|11395.5|11420.5|11401.8|11416.8|11395.5|1
1641449190000|2022-01-06 06:06:30|11416|11401|11416|11401|11416|11401|11416|11401|0
1641449200000|2022-01-06 06:06:40|11417.1|11402.1|11418|11403|11418|11403|11417.1|11402.1|0
1641449380000|2022-01-06 06:09:40|11418.2|11403.2|11419|11404|11419|11404|11418.2|11403.2|1
1641449410000|2022-01-06 06:10:10|11419.2|11404.2|11419.2|11404.2|11419.2|11404.2|11419.2|11404.2|0
1641449430000|2022-01-06 06:10:30|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|0
1641449500000|2022-01-06 06:11:40|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|0
1641449520000|2022-01-06 06:12:00|11423.2|11398.2|11423.4|11398.4|11423.4|11398.4|11423.2|11398.2|2
1641449550000|2022-01-06 06:12:30|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|0
1641449680000|2022-01-06 06:14:40|11419.7|11404.7|11419.5|11404.5|11419.7|11404.7|11419.5|11404.5|0
1641449690000|2022-01-06 06:14:50|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|0
1641449750000|2022-01-06 06:15:50|11417.2|11402.2|11417|11402|11417.2|11402.2|11417|11402|1
1641449760000|2022-01-06 06:16:00|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|0
1641449780000|2022-01-06 06:16:20|11417|11402|11417|11402|11417|11402|11417|11402|0
1641449790000|2022-01-06 06:16:30|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|0
1641449850000|2022-01-06 06:17:30|11418.4|11403.4|11419.7|11404.7|11419.7|11404.7|11418.4|11403.4|3
1641450100000|2022-01-06 06:21:40|11419.2|11404.2|11418.5|11403.5|11419.2|11404.2|11418.5|11403.5|0
1641450120000|2022-01-06 06:22:00|11418.2|11403.2|11417.5|11402.5|11418.2|11403.2|11417.5|11402.5|2
1641450130000|2022-01-06 06:22:10|11417.2|11402.2|11414.9|11399.9|11417.2|11402.2|11414.9|11399.9|0
1641450140000|2022-01-06 06:22:20|11414.6|11399.6|11414.6|11399.6|11414.6|11399.6|11414.6|11399.6|0
1641450200000|2022-01-06 06:23:20|||||||||2
1641450210000|2022-01-06 06:23:30|11414.9|11399.9|11414.9|11399.9|11414.9|11399.9|11414.9|11399.9|0
1641450550000|2022-01-06 06:29:10|11414.4|11399.4|11413.9|11398.9|11414.4|11399.4|11413.9|11398.9|0
1641450610000|2022-01-06 06:30:10|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|0
1641450620000|2022-01-06 06:30:20|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|0
1641450860000|2022-01-06 06:34:20|11414.6|11399.6|11415.1|11400.1|11415.1|11400.1|11414.6|11399.6|0
1641450950000|2022-01-06 06:35:50|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|0
1641450960000|2022-01-06 06:36:00|11414.9|11399.9|11413.6|11398.6|11414.9|11399.9|11413.6|11398.6|4
1641450970000|2022-01-06 06:36:10|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|0
1641451020000|2022-01-06 06:37:00|11414.4|11399.4|11414.6|11399.6|11414.6|11399.6|11414.4|11399.4|0
1641451110000|2022-01-06 06:38:30|11414.9|11399.9|11415.1|11400.1|11415.1|11400.1|11414.9|11399.9|0
1641451130000|2022-01-06 06:38:50|11417.5|11402.5|11421.2|11406.2|11421.2|11406.2|11417.5|11402.5|2
1641451140000|2022-01-06 06:39:00|11421.9|11406.9|11421.9|11406.9|11421.9|11406.9|11421.9|11406.9|0
1641451150000|2022-01-06 06:39:10|11422.2|11407.2|11422.4|11407.4|11422.4|11407.4|11422.2|11407.2|0
1641451160000|2022-01-06 06:39:20|11422.9|11407.9|11422.9|11407.9|11422.9|11407.9|11422.9|11407.9|0
1641451180000|2022-01-06 06:39:40|11418.2|11403.2|11418.9|11403.9|11418.9|11403.9|11418.2|11403.2|2
1641451200000|2022-01-06 06:40:00|11419.2|11404.2|11419.2|11404.2|11419.2|11404.2|11419.2|11404.2|0
1641451210000|2022-01-06 06:40:10|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|0
1641451260000|2022-01-06 06:41:00|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|1
1641451340000|2022-01-06 06:42:20|11418.4|11403.4|11418.4|11403.4|11418.9|11403.9|11418.1|11403.1|0
1641451350000|2022-01-06 06:42:30|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|0
1641451370000|2022-01-06 06:42:50|11418.4|11403.4|11418.7|11403.7|11418.7|11403.7|11418.4|11403.4|1
1641451450000|2022-01-06 06:44:10|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|1
1641451480000|2022-01-06 06:44:40|11422.6|11407.6|11422.6|11407.6|11422.6|11407.6|11422.6|11407.6|0
1641451500000|2022-01-06 06:45:00|11421.6|11406.6|11422.4|11407.4|11422.4|11407.4|11421.6|11406.6|1
1641451540000|2022-01-06 06:45:40|11422.1|11407.1|11421.6|11406.6|11422.1|11407.1|11421.6|11406.6|0
1641451550000|2022-01-06 06:45:50|11422.4|11407.4|11422.6|11407.6|11422.6|11407.6|11422.4|11407.4|0
1641451710000|2022-01-06 06:48:30|11422.4|11407.4|11422.4|11407.4|11422.4|11407.4|11422.4|11407.4|0
1641451730000|2022-01-06 06:48:50|11421.9|11406.9|11421.9|11406.9|11421.9|11406.9|11421.9|11406.9|0
1641451740000|2022-01-06 06:49:00|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|11421.6|11406.6|0
1641451750000|2022-01-06 06:49:10|11421.1|11406.1|11427.4|11412.4|11427.4|11412.4|11421.1|11406.1|1
1641451800000|2022-01-06 06:50:00|11426.9|11411.9|11428.2|11413.2|11428.2|11413.2|11426.9|11411.9|0
1641451880000|2022-01-06 06:51:20|11429.2|11414.2|11425.1|11410.1|11429.2|11414.2|11425.1|11410.1|6
1641451890000|2022-01-06 06:51:30|11423.2|11408.2|11422.9|11407.9|11423.2|11408.2|11422.9|11407.9|0
1641451900000|2022-01-06 06:51:40|11422.7|11407.7|11423.4|11408.4|11423.4|11408.4|11422.7|11407.7|0
1641451910000|2022-01-06 06:51:50|11424.4|11409.4|11424.4|11409.4|11425.2|11410.2|11423.9|11408.9|0
1641451920000|2022-01-06 06:52:00|11422.6|11407.6|11417.4|11402.4|11422.6|11407.6|11416.7|11401.7|0
1641451930000|2022-01-06 06:52:10|11417.7|11402.7|11416.7|11401.7|11417.7|11402.7|11416.7|11401.7|0
1641451940000|2022-01-06 06:52:20|11416.9|11401.9|11417.7|11402.7|11417.7|11402.7|11416.9|11401.9|0
1641451950000|2022-01-06 06:52:30|11416.7|11401.7|11416.7|11401.7|11417.4|11402.4|11416.4|11401.4|0
1641451960000|2022-01-06 06:52:40|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|0
1641451980000|2022-01-06 06:53:00|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|11417.4|11402.4|0
1641452080000|2022-01-06 06:54:40|11417.9|11402.9|11417.9|11402.9|11417.9|11402.9|11417.9|11402.9|0
1641452210000|2022-01-06 06:56:50|11416.9|11401.9|11416.4|11401.4|11416.9|11401.9|11416.4|11401.4|0
1641452220000|2022-01-06 06:57:00|11415.4|11400.4|11415.1|11400.1|11416.7|11401.7|11411.4|11396.4|6
1641452230000|2022-01-06 06:57:10|11414.7|11399.7|11414.1|11399.1|11414.7|11399.7|11414.1|11399.1|3
1641452280000|2022-01-06 06:58:00|11415.2|11400.2|11415.1|11400.1|11416.1|11401.1|11415.1|11400.1|0
1641452290000|2022-01-06 06:58:10|11416.1|11401.1|11416.1|11401.1|11416.1|11401.1|11416.1|11401.1|0
1641452300000|2022-01-06 06:58:20|11417.4|11402.4|11416.4|11401.4|11417.4|11402.4|11416.4|11401.4|1
1641452310000|2022-01-06 06:58:30|11416.1|11401.1|11415.4|11400.4|11418.7|11403.7|11415.4|11400.4|0
1641452320000|2022-01-06 06:58:40|11415.1|11400.1|11415.1|11400.1|11415.1|11400.1|11415.1|11400.1|0
1641452340000|2022-01-06 06:59:00|11414.9|11399.9|11415.4|11400.4|11416.4|11401.4|11414.9|11399.9|0
1641452350000|2022-01-06 06:59:10|11414.4|11399.4|11415.6|11400.6|11416.4|11401.4|11414.4|11399.4|0
1641452380000|2022-01-06 06:59:40|11419.2|11404.2|11419.4|11404.4|11419.4|11404.4|11419.2|11404.2|2
1641452390000|2022-01-06 06:59:50|11417.9|11402.9|11415.2|11400.2|11417.9|11402.9|11415.2|11400.2|1
1641452400000|2022-01-06 07:00:00|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|1
1641452460000|2022-01-06 07:01:00|11415|11400|11416.2|11401.2|11416.5|11401.5|11415|11400|0
1641452470000|2022-01-06 07:01:10|11416.6|11401.6|11416.4|11401.4|11416.6|11401.6|11416.2|11401.2|0
1641452480000|2022-01-06 07:01:20|11415.2|11400.2|11414.7|11399.7|11415.2|11400.2|11414.6|11399.6|0
1641452490000|2022-01-06 07:01:30|11414.1|11399.1|11413.9|11398.9|11414.1|11399.1|11413.9|11398.9|0
1641452510000|2022-01-06 07:01:50|11415|11400|11415.4|11400.4|11416.9|11401.9|11415|11400|0
1641452520000|2022-01-06 07:02:00|11415.2|11400.2|11414.4|11399.4|11415.2|11400.2|11414.4|11399.4|0
1641452530000|2022-01-06 07:02:10|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|0
1641452540000|2022-01-06 07:02:20|11416.3|11401.3|11416.4|11401.4|11418.2|11403.2|11416.3|11401.3|0
1641452550000|2022-01-06 07:02:30|11416.7|11401.7|11415.4|11400.4|11416.7|11401.7|11415.2|11400.2|0
1641452570000|2022-01-06 07:02:50|11416.9|11401.9|11415.2|11400.2|11417.4|11402.4|11415.2|11400.2|0
1641452580000|2022-01-06 07:03:00|11414.2|11399.2|11413.9|11398.9|11414.2|11399.2|11413.9|11398.9|0
1641452680000|2022-01-06 07:04:40|11417.4|11402.4|11416.7|11401.7|11417.4|11402.4|11416.7|11401.7|0
1641452760000|2022-01-06 07:06:00|11416.9|11401.9|11420.4|11405.4|11421|11406|11416.9|11401.9|0
1641452770000|2022-01-06 07:06:10|11419.2|11404.2|11419.7|11404.7|11422.9|11407.9|11419.2|11404.2|0
1641452780000|2022-01-06 07:06:20|11420.2|11405.2|11420.2|11405.2|11420.2|11405.2|11420.2|11405.2|0
1641452790000|2022-01-06 07:06:30|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|0
1641452920000|2022-01-06 07:08:40|11421.5|11406.5|11422.4|11407.4|11422.4|11407.4|11421.5|11406.5|0
1641452940000|2022-01-06 07:09:00|11421.9|11406.9|11421.2|11406.2|11421.9|11406.9|11421.2|11406.2|0
1641452970000|2022-01-06 07:09:30|11420.5|11405.5|11420.5|11405.5|11420.5|11405.5|11420.5|11405.5|0
1641452980000|2022-01-06 07:09:40|11421.5|11406.5|11421|11406|11421.5|11406.5|11421|11406|0
1641453030000|2022-01-06 07:10:30|11422.5|11407.5|11422.2|11407.2|11424.7|11409.7|11422|11407|0
1641453330000|2022-01-06 07:15:30|11423.3|11408.3|11423.5|11408.5|11423.5|11408.5|11423.3|11408.3|0
1641453360000|2022-01-06 07:16:00|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|0
1641453410000|2022-01-06 07:16:50|11423.5|11408.5|11423|11408|11423.5|11408.5|11423|11408|0
1641453420000|2022-01-06 07:17:00|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|0
1641453480000|2022-01-06 07:18:00|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|0
1641453550000|2022-01-06 07:19:10|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|0
1641453610000|2022-01-06 07:20:10|11424|11409|11425.3|11410.3|11425.3|11410.3|11424|11409|0
1641453620000|2022-01-06 07:20:20|11425.5|11410.5|11432.2|11417.2|11432.2|11417.2|11425.5|11410.5|1
1641453660000|2022-01-06 07:21:00|11432|11417|11431.5|11416.5|11432|11417|11431.5|11416.5|0
1641453720000|2022-01-06 07:22:00|11432|11417|11431.7|11416.7|11432|11417|11431.7|11416.7|0
1641453740000|2022-01-06 07:22:20|11436.5|11421.5|11435.7|11420.7|11436.5|11421.5|11435.7|11420.7|1
1641453750000|2022-01-06 07:22:30|11436|11421|11437.2|11422.2|11437.5|11422.5|11436|11421|0
1641453760000|2022-01-06 07:22:40|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|0
1641453800000|2022-01-06 07:23:20|11442.9|11427.9|11441.2|11426.2|11442.9|11427.9|11439.4|11424.4|10
1641453810000|2022-01-06 07:23:30|11441.5|11426.5|11441.5|11426.5|11441.5|11426.5|11441.5|11426.5|0
1641453870000|2022-01-06 07:24:30|11440.5|11425.5|11440.2|11425.2|11440.5|11425.5|11440.2|11425.2|0
1641453900000|2022-01-06 07:25:00|||||||||1
1641453920000|2022-01-06 07:25:20|11440.7|11425.7|11441.7|11426.7|11441.7|11426.7|11440.7|11425.7|0
1641453990000|2022-01-06 07:26:30|11441.5|11426.5|11441|11426|11441.5|11426.5|11441|11426|0
1641454020000|2022-01-06 07:27:00|11440.5|11425.5|11440|11425|11440.5|11425.5|11440|11425|0
1641454030000|2022-01-06 07:27:10|11439.7|11424.7|11439.7|11424.7|11439.7|11424.7|11439.7|11424.7|0
1641454060000|2022-01-06 07:27:40|11439|11424|11439|11424|11439|11424|11439|11424|0
1641454140000|2022-01-06 07:29:00|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|11438.4|11423.4|0
1641454170000|2022-01-06 07:29:30|11440.2|11425.2|11440.2|11425.2|11440.2|11425.2|11440.2|11425.2|1
1641454180000|2022-01-06 07:29:40|11439.9|11424.9|11439.9|11424.9|11439.9|11424.9|11439.9|11424.9|0
1641454190000|2022-01-06 07:29:50|11440.2|11425.2|11443.1|11428.1|11443.1|11428.1|11440.2|11425.2|1
1641454200000|2022-01-06 07:30:00|11445|11430|11445.2|11430.2|11445.2|11430.2|11445|11430|0
1641454220000|2022-01-06 07:30:20|11445.8|11430.8|11446.5|11431.5|11446.5|11431.5|11445.8|11430.8|0
1641454230000|2022-01-06 07:30:30|11447.4|11432.4|11447.4|11432.4|11447.4|11432.4|11447.4|11432.4|0
1641454290000|2022-01-06 07:31:30|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|1
1641454300000|2022-01-06 07:31:40|11448.9|11433.9|11450.5|11435.5|11452.7|11437.7|11448.9|11433.9|4
1641454310000|2022-01-06 07:31:50|11452|11437|11452|11437|11452|11437|11452|11437|0
1641454350000|2022-01-06 07:32:30|11451.5|11436.5|11451.5|11436.5|11451.5|11436.5|11451.5|11436.5|0
1641454360000|2022-01-06 07:32:40|11451.2|11436.2|11451.2|11436.2|11451.2|11436.2|11451.2|11436.2|0
1641454390000|2022-01-06 07:33:10|11450.2|11435.2|11450.7|11435.7|11450.7|11435.7|11450.2|11435.2|0
1641454400000|2022-01-06 07:33:20|11448.1|11433.1|11444.2|11429.2|11448.1|11433.1|11444.2|11429.2|2
1641454430000|2022-01-06 07:33:50|11445|11430|11443.7|11428.7|11446|11431|11443.7|11428.7|0
1641454450000|2022-01-06 07:34:10|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|0
1641454500000|2022-01-06 07:35:00|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|0
1641454560000|2022-01-06 07:36:00|11442.4|11427.4|11441.9|11426.9|11442.7|11427.7|11441.9|11426.9|0
1641454580000|2022-01-06 07:36:20|11441.1|11426.1|11440.2|11425.2|11441.1|11426.1|11440.2|11425.2|0
1641454610000|2022-01-06 07:36:50|11440.7|11425.7|11440.7|11425.7|11440.7|11425.7|11440.7|11425.7|0
1641454620000|2022-01-06 07:37:00|11439.9|11424.9|11439.4|11424.4|11439.9|11424.9|11439.4|11424.4|0
1641454680000|2022-01-06 07:38:00|11439.1|11424.1|11438.6|11423.6|11439.1|11424.1|11438.4|11423.4|0
1641454690000|2022-01-06 07:38:10|11438.9|11423.9|11438.9|11423.9|11438.9|11423.9|11438.9|11423.9|0
1641454700000|2022-01-06 07:38:20|11444.1|11429.1|11444.1|11429.1|11444.1|11429.1|11444.1|11429.1|2
1641454710000|2022-01-06 07:38:30|11443.9|11428.9|11446.2|11431.2|11446.2|11431.2|11443.9|11428.9|0
1641454730000|2022-01-06 07:38:50|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|0
1641454740000|2022-01-06 07:39:00|11447.2|11432.2|11445.2|11430.2|11447.2|11432.2|11445.2|11430.2|0
1641454750000|2022-01-06 07:39:10|11442.9|11427.9|11445|11430|11445|11430|11442.9|11427.9|0
1641454760000|2022-01-06 07:39:20|11445.5|11430.5|11446.5|11431.5|11446.5|11431.5|11445.5|11430.5|0
1641454770000|2022-01-06 07:39:30|11447.8|11432.8|11453.9|11438.9|11453.9|11438.9|11447.8|11432.8|0
1641454780000|2022-01-06 07:39:40|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|0
1641454800000|2022-01-06 07:40:00|11454|11439|11453.4|11438.4|11454|11439|11453.4|11438.4|1
1641454830000|2022-01-06 07:40:30|11453.7|11438.7|11454|11439|11454|11439|11453.7|11438.7|0
1641454920000|2022-01-06 07:42:00|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|0
1641454980000|2022-01-06 07:43:00|11454|11439|11453.9|11438.9|11454.2|11439.2|11453.9|11438.9|0
1641455040000|2022-01-06 07:44:00|11454.2|11439.2|11453.9|11438.9|11454.2|11439.2|11453.9|11438.9|0
1641455070000|2022-01-06 07:44:30|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|0
1641455080000|2022-01-06 07:44:40|11453.4|11438.4|11454.2|11439.2|11454.5|11439.5|11453.4|11438.4|2
1641455090000|2022-01-06 07:44:50|11454.9|11439.9|11455.7|11440.7|11455.7|11440.7|11454.9|11439.9|1
1641455100000|2022-01-06 07:45:00|11455.2|11440.2|11454.7|11439.7|11455.7|11440.7|11454.7|11439.7|0
1641455110000|2022-01-06 07:45:10|11455.2|11440.2|11455.7|11440.7|11455.7|11440.7|11455.2|11440.2|1
1641455130000|2022-01-06 07:45:30|11454.9|11439.9|11455|11440|11455|11440|11454|11439|0
1641455170000|2022-01-06 07:46:10|11454.4|11439.4|11454|11439|11454.4|11439.4|11454|11439|0
1641455200000|2022-01-06 07:46:40|11453|11438|11453|11438|11453|11438|11453|11438|0
1641455240000|2022-01-06 07:47:20|11452.5|11437.5|11452.5|11437.5|11452.5|11437.5|11452.5|11437.5|0
1641455260000|2022-01-06 07:47:40|11450.6|11435.6|11447.4|11432.4|11450.6|11435.6|11447.4|11432.4|1
1641455280000|2022-01-06 07:48:00|11446.9|11431.9|11442.9|11427.9|11446.9|11431.9|11442.9|11427.9|2
1641455290000|2022-01-06 07:48:10|11442.4|11427.4|11442.1|11427.1|11442.4|11427.4|11442.1|11427.1|0
1641455300000|2022-01-06 07:48:20|11442.6|11427.6|11442.1|11427.1|11442.6|11427.6|11442.1|11427.1|0
1641455310000|2022-01-06 07:48:30|11441.9|11426.9|11441.9|11426.9|11441.9|11426.9|11441.9|11426.9|0
1641455370000|2022-01-06 07:49:30|11442.1|11427.1|11442.1|11427.1|11442.1|11427.1|11442.1|11427.1|0
1641455410000|2022-01-06 07:50:10|11455.6|11430.6|11455.4|11430.4|11455.6|11430.6|11455.4|11430.4|5
1641455430000|2022-01-06 07:50:30|11450.1|11435.1|11447.6|11432.6|11450.9|11435.9|11447.6|11432.6|0
1641455460000|2022-01-06 07:51:00|11447.9|11432.9|11447.6|11432.6|11448.1|11433.1|11447.6|11432.6|0
1641455490000|2022-01-06 07:51:30|11448.4|11433.4|11448.4|11433.4|11448.4|11433.4|11448.4|11433.4|0
1641455500000|2022-01-06 07:51:40|11448.9|11433.9|11448.6|11433.6|11448.9|11433.9|11448.6|11433.6|0
1641455510000|2022-01-06 07:51:50|11448.1|11433.1|11447.6|11432.6|11448.1|11433.1|11447.6|11432.6|0
1641455520000|2022-01-06 07:52:00|11447.4|11432.4|11447.6|11432.6|11447.6|11432.6|11445.9|11430.9|2
1641455610000|2022-01-06 07:53:30|11448.2|11433.2|11448.6|11433.6|11448.6|11433.6|11448.2|11433.2|0
1641455630000|2022-01-06 07:53:50|11450.2|11435.2|11455.7|11440.7|11455.7|11440.7|11450.2|11435.2|4
1641455680000|2022-01-06 07:54:40|11457.1|11442.1|11455.9|11440.9|11457.1|11442.1|11454.2|11439.2|11
1641455690000|2022-01-06 07:54:50|11455.4|11440.4|11454.9|11439.9|11455.4|11440.4|11454.9|11439.9|0
1641455710000|2022-01-06 07:55:10|11455.4|11440.4|11455.9|11440.9|11455.9|11440.9|11455.4|11440.4|0
1641455730000|2022-01-06 07:55:30|11455.4|11440.4|11454.9|11439.9|11455.4|11440.4|11454.9|11439.9|0
1641455770000|2022-01-06 07:56:10|11453.9|11438.9|11453.9|11438.9|11453.9|11438.9|11453.9|11438.9|0
1641455820000|2022-01-06 07:57:00|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|2
1641455860000|2022-01-06 07:57:40|11452.9|11437.9|11452.9|11437.9|11452.9|11437.9|11452.9|11437.9|0
1641455870000|2022-01-06 07:57:50|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|11452.2|11437.2|1
1641455880000|2022-01-06 07:58:00|11451.7|11436.7|11451.2|11436.2|11451.7|11436.7|11451.2|11436.2|0
1641455900000|2022-01-06 07:58:20|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|1
1641455910000|2022-01-06 07:58:30|11449.4|11434.4|11448.7|11433.7|11449.4|11434.4|11448.7|11433.7|2
1641455920000|2022-01-06 07:58:40|11448.4|11433.4|11447.4|11432.4|11448.4|11433.4|11447.4|11432.4|1
1641455930000|2022-01-06 07:58:50|11448.9|11433.9|11449.7|11434.7|11449.7|11434.7|11448.9|11433.9|1
1641455940000|2022-01-06 07:59:00|11449.9|11434.9|11448.4|11433.4|11451.1|11436.1|11448.4|11433.4|0
1641455990000|2022-01-06 07:59:50|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|1
1641456000000|2022-01-06 08:00:00|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|0
1641456010000|2022-01-06 08:00:10|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|0
1641456020000|2022-01-06 08:00:20|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|0
1641456030000|2022-01-06 08:00:30|11448.9|11433.9|11448.9|11433.9|11448.9|11433.9|11448.9|11433.9|0
1641456060000|2022-01-06 08:01:00|11448.6|11433.6|11448.4|11433.4|11448.6|11433.6|11448.4|11433.4|0
1641456120000|2022-01-06 08:02:00|11447.9|11432.9|11443.4|11428.4|11447.9|11432.9|11442.9|11427.9|7
1641456130000|2022-01-06 08:02:10|11444.4|11429.4|11443.4|11428.4|11444.4|11429.4|11443.4|11428.4|0
1641456150000|2022-01-06 08:02:30|11444.4|11429.4|11444.4|11429.4|11444.4|11429.4|11444.4|11429.4|0
1641456160000|2022-01-06 08:02:40|11444.6|11429.6|11444.9|11429.9|11444.9|11429.9|11444.6|11429.6|0
1641456180000|2022-01-06 08:03:00|11444.6|11429.6|11446.9|11431.9|11446.9|11431.9|11444.4|11429.4|2
1641456190000|2022-01-06 08:03:10|11445.9|11430.9|11445.9|11430.9|11445.9|11430.9|11445.9|11430.9|0
1641456240000|2022-01-06 08:04:00|11451.4|11436.4|11452.8|11437.8|11452.8|11437.8|11451.4|11436.4|5
1641456260000|2022-01-06 08:04:20|11447.7|11432.7|11448|11433|11448|11433|11446.5|11431.5|1
1641456280000|2022-01-06 08:04:40|11449.6|11434.6|11451.3|11436.3|11451.3|11436.3|11449.6|11434.6|0
1641456290000|2022-01-06 08:04:50|11452.1|11437.1|11453|11438|11453|11438|11452.1|11437.1|0
1641456300000|2022-01-06 08:05:00|11451.6|11436.6|11450.8|11435.8|11451.6|11436.6|11450.5|11435.5|2
1641456310000|2022-01-06 08:05:10|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|0
1641456410000|2022-01-06 08:06:50|11452.8|11437.8|11452.8|11437.8|11452.8|11437.8|11452.8|11437.8|0
1641456420000|2022-01-06 08:07:00|11452.5|11437.5|11455.3|11440.3|11455.3|11440.3|11450.8|11435.8|43
1641456430000|2022-01-06 08:07:10|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|0
1641456440000|2022-01-06 08:07:20|11456.8|11441.8|11456.3|11441.3|11456.8|11441.8|11456.3|11441.3|3
1641456450000|2022-01-06 08:07:30|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|3
1641456460000|2022-01-06 08:07:40|11455|11440|11455|11440|11455|11440|11455|11440|0
1641456470000|2022-01-06 08:07:50|11454.5|11439.5|11453|11438|11454.5|11439.5|11451.9|11436.9|0
1641456480000|2022-01-06 08:08:00|11452.7|11437.7|11454.2|11439.2|11454.5|11439.5|11452.7|11437.7|0
1641456490000|2022-01-06 08:08:10|11454.5|11439.5|11454.7|11439.7|11454.7|11439.7|11454.5|11439.5|1
1641456500000|2022-01-06 08:08:20|11454.5|11439.5|11454.7|11439.7|11454.7|11439.7|11454.5|11439.5|0
1641456510000|2022-01-06 08:08:30|11454|11439|11454|11439|11454|11439|11454|11439|0
1641456520000|2022-01-06 08:08:40|11454.5|11439.5|11455|11440|11455|11440|11454.2|11439.2|0
1641456570000|2022-01-06 08:09:30|11452.7|11437.7|11451.5|11436.5|11452.7|11437.7|11451.5|11436.5|2
1641456580000|2022-01-06 08:09:40|11451.7|11436.7|11451.7|11436.7|11451.7|11436.7|11451.7|11436.7|0
1641456600000|2022-01-06 08:10:00|11451.5|11436.5|11451.2|11436.2|11451.5|11436.5|11451.2|11436.2|0
1641456610000|2022-01-06 08:10:10|11451.7|11436.7|11451.7|11436.7|11451.7|11436.7|11451.7|11436.7|0
1641456630000|2022-01-06 08:10:30|11451.5|11436.5|11453|11438|11453|11438|11451.5|11436.5|0
1641456660000|2022-01-06 08:11:00|11454|11439|11454|11439|11454|11439|11454|11439|1
1641456670000|2022-01-06 08:11:10|11453.8|11438.8|11453.8|11438.8|11453.8|11438.8|11453.8|11438.8|0
1641456720000|2022-01-06 08:12:00|11451.7|11436.7|11451.7|11436.7|11451.7|11436.7|11451.7|11436.7|2
1641456730000|2022-01-06 08:12:10|11452|11437|11451.5|11436.5|11452|11437|11451.5|11436.5|0
1641456750000|2022-01-06 08:12:30|11451.2|11436.2|11451.2|11436.2|11451.2|11436.2|11451.2|11436.2|0
1641456760000|2022-01-06 08:12:40|11451|11436|11448.2|11433.2|11451|11436|11448.2|11433.2|0
1641456770000|2022-01-06 08:12:50|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|0
1641456780000|2022-01-06 08:13:00|||||||||6
1641456790000|2022-01-06 08:13:10|11448|11433|11448|11433|11448|11433|11448|11433|0
1641456800000|2022-01-06 08:13:20|11447.2|11432.2|11447.5|11432.5|11447.7|11432.7|11447.2|11432.2|0
1641456820000|2022-01-06 08:13:40|11448|11433|11448|11433|11448|11433|11447.5|11432.5|0
1641456870000|2022-01-06 08:14:30|11447.5|11432.5|11447.7|11432.7|11447.7|11432.7|11447.2|11432.2|0
1641456880000|2022-01-06 08:14:40|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|0
1641456890000|2022-01-06 08:14:50|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|0
1641456900000|2022-01-06 08:15:00|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|0
1641456980000|2022-01-06 08:16:20|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|0
1641457020000|2022-01-06 08:17:00|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|0
1641457030000|2022-01-06 08:17:10|11447.7|11432.7|11447.4|11432.4|11447.7|11432.7|11447.4|11432.4|0
1641457040000|2022-01-06 08:17:20|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|0
1641457080000|2022-01-06 08:18:00|11447|11432|11447.5|11432.5|11447.5|11432.5|11447|11432|0
1641457090000|2022-01-06 08:18:10|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|0
1641457110000|2022-01-06 08:18:30|11447.5|11432.5|11447|11432|11447.5|11432.5|11447|11432|0
1641457120000|2022-01-06 08:18:40|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|0
1641457140000|2022-01-06 08:19:00|11447.5|11432.5|11448.5|11433.5|11448.5|11433.5|11447.5|11432.5|0
1641457170000|2022-01-06 08:19:30|11448.7|11433.7|11447.4|11432.4|11448.7|11433.7|11447.4|11432.4|0
1641457180000|2022-01-06 08:19:40|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|0
1641457190000|2022-01-06 08:19:50|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|11447.5|11432.5|0
1641457200000|2022-01-06 08:20:00|11447.4|11432.4|11448|11433|11448|11433|11447.2|11432.2|1
1641457210000|2022-01-06 08:20:10|11447.7|11432.7|11448|11433|11448|11433|11447.2|11432.2|0
1641457220000|2022-01-06 08:20:20|11447.7|11432.7|11448|11433|11448|11433|11447.2|11432.2|0
1641457240000|2022-01-06 08:20:40|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|11447.5|11432.5|0
1641457260000|2022-01-06 08:21:00|11448|11433|11448|11433|11448|11433|11447.5|11432.5|0
1641457280000|2022-01-06 08:21:20|11447.7|11432.7|11448|11433|11448|11433|11447.5|11432.5|0
1641457290000|2022-01-06 08:21:30|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|0
1641457310000|2022-01-06 08:21:50|11448|11433|11448.2|11433.2|11448.2|11433.2|11448|11433|0
1641457320000|2022-01-06 08:22:00|11448|11433|11446.2|11431.2|11448|11433|11446.2|11431.2|0
1641457330000|2022-01-06 08:22:10|||||||||1
1641457340000|2022-01-06 08:22:20|11447.2|11432.2|11447.5|11432.5|11447.7|11432.7|11447.2|11432.2|1
1641457350000|2022-01-06 08:22:30|11447.2|11432.2|11447.2|11432.2|11447.2|11432.2|11447.2|11432.2|0
1641457370000|2022-01-06 08:22:50|11446.9|11431.9|11447.2|11432.2|11447.2|11432.2|11446.7|11431.7|0
1641457410000|2022-01-06 08:23:30|11447|11432|11447|11432|11447|11432|11447|11432|0
1641457420000|2022-01-06 08:23:40|11444.2|11429.2|11444.7|11429.7|11444.7|11429.7|11444.2|11429.2|2
1641457500000|2022-01-06 08:25:00|11444.4|11429.4|11432.4|11417.4|11444.4|11429.4|11431.2|11416.2|5
1641457510000|2022-01-06 08:25:10|11432.2|11417.2|11431.7|11416.7|11432.4|11417.4|11431.2|11416.2|0
1641457520000|2022-01-06 08:25:20|11430.7|11415.7|11428.7|11413.7|11430.7|11415.7|11428.7|11413.7|0
1641457530000|2022-01-06 08:25:30|11428.4|11413.4|11427.7|11412.7|11428.4|11413.4|11427.7|11412.7|0
1641457540000|2022-01-06 08:25:40|11427.4|11412.4|11427.2|11412.2|11427.4|11412.4|11427.2|11412.2|1
1641457560000|2022-01-06 08:26:00|11428.2|11413.2|11429.4|11414.4|11429.4|11414.4|11428.2|11413.2|1
1641457570000|2022-01-06 08:26:10|11430.2|11415.2|11433.7|11418.7|11435.7|11420.7|11430.2|11415.2|0
1641457590000|2022-01-06 08:26:30|11432.9|11417.9|11431.6|11416.6|11432.9|11417.9|11431.6|11416.6|0
1641457600000|2022-01-06 08:26:40|11429.7|11414.7|11429.2|11414.2|11429.7|11414.7|11429.2|11414.2|0
1641457610000|2022-01-06 08:26:50|11428.7|11413.7|11429.2|11414.2|11429.2|11414.2|11428.7|11413.7|0
1641457630000|2022-01-06 08:27:10|11430.2|11415.2|11431.7|11416.7|11431.7|11416.7|11430.2|11415.2|0
1641457640000|2022-01-06 08:27:20|11431.4|11416.4|11431.1|11416.1|11431.4|11416.4|11431.1|11416.1|0
1641457650000|2022-01-06 08:27:30|11430.7|11415.7|11429.7|11414.7|11430.7|11415.7|11429.7|11414.7|0
1641457660000|2022-01-06 08:27:40|11429.2|11414.2|11429.2|11414.2|11429.2|11414.2|11429.2|11414.2|0
1641457680000|2022-01-06 08:28:00|11428.9|11413.9|11422.2|11407.2|11428.9|11413.9|11421.7|11406.7|3
1641457700000|2022-01-06 08:28:20|11421.7|11406.7|11421.7|11406.7|11422.2|11407.2|11421.6|11406.6|0
1641457720000|2022-01-06 08:28:40|11420.4|11405.4|11418.6|11403.6|11420.4|11405.4|11418.6|11403.6|0
1641457760000|2022-01-06 08:29:20|11419.2|11404.2|11426.4|11411.4|11428.7|11413.7|11419.2|11404.2|1
1641457770000|2022-01-06 08:29:30|11426.2|11411.2|11426.2|11411.2|11427.9|11412.9|11426.2|11411.2|0
1641457780000|2022-01-06 08:29:40|11425.9|11410.9|11425.7|11410.7|11426.4|11411.4|11424.2|11409.2|2
1641457790000|2022-01-06 08:29:50|11424.6|11409.6|11423.7|11408.7|11424.6|11409.6|11423.7|11408.7|0
1641457800000|2022-01-06 08:30:00|11422.7|11407.7|11420.9|11405.9|11424.2|11409.2|11420.9|11405.9|0
1641457810000|2022-01-06 08:30:10|11418.6|11403.6|11418.9|11403.9|11418.9|11403.9|11418.6|11403.6|0
1641457840000|2022-01-06 08:30:40|11422.1|11407.1|11422.1|11407.1|11422.1|11407.1|11422.1|11407.1|0
1641457870000|2022-01-06 08:31:10|11428.1|11403.1|11419.1|11404.1|11428.1|11406|11419.1|11403.1|0
1641457900000|2022-01-06 08:31:40|11428.1|11403.1|11436.9|11399.4|11436.9|11403.1|11428.1|11398.2|0
1641457920000|2022-01-06 08:32:00|11438.4|11400.9|11433.2|11408.2|11439.1|11408.2|11433.2|11400.9|0
1641457930000|2022-01-06 08:32:10|11442|11404.5|11445.4|11407.9|11445.4|11407.9|11442|11404.5|1
1641457940000|2022-01-06 08:32:20|11443.5|11406|11431.2|11416.2|11443.5|11417.7|11431.2|11403.1|1
1641457950000|2022-01-06 08:32:30|11433.1|11418.1|11432.6|11417.6|11433.1|11418.1|11432.6|11417.6|0
1641457960000|2022-01-06 08:32:40|11432.9|11417.9|11431.9|11416.9|11432.9|11417.9|11431.9|11416.9|0
1641457970000|2022-01-06 08:32:50|11431.3|11416.3|11431.7|11416.7|11431.7|11416.7|11431.3|11416.3|0
1641457980000|2022-01-06 08:33:00|11432.4|11417.4|11437.6|11400.1|11437.6|11417.4|11432.4|11400.1|1
1641457990000|2022-01-06 08:33:10|11437.9|11400.4|11437.9|11400.4|11437.9|11400.4|11437.9|11400.4|0
1641458050000|2022-01-06 08:34:10|11429.2|11414.2|11429.2|11414.2|11429.2|11414.2|11429.2|11414.2|0
1641458100000|2022-01-06 08:35:00|11429.1|11414.1|11429.1|11414.1|11429.1|11414.1|11429.1|11414.1|0
1641458110000|2022-01-06 08:35:10|11430.5|11415.5|11431.9|11416.9|11431.9|11416.9|11429.4|11414.4|0
1641458120000|2022-01-06 08:35:20|11430.9|11415.9|11432.4|11417.4|11432.4|11417.4|11430.4|11415.4|0
1641458130000|2022-01-06 08:35:30|11431.9|11416.9|11431.4|11416.4|11431.9|11416.9|11431.4|11416.4|0
1641458170000|2022-01-06 08:36:10|11432.2|11417.2|11429.9|11414.9|11432.9|11417.9|11429.9|11414.9|2
1641458180000|2022-01-06 08:36:20|11428.9|11413.9|11430.4|11415.4|11430.4|11415.4|11428.9|11413.9|0
1641458190000|2022-01-06 08:36:30|11429.4|11414.4|11428.1|11413.1|11429.4|11414.4|11428.1|11413.1|0
1641458200000|2022-01-06 08:36:40|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|0
1641458220000|2022-01-06 08:37:00|11427.1|11412.1|11418.3|11403.3|11427.1|11412.1|11418.3|11403.3|1
1641458230000|2022-01-06 08:37:10|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|0
1641458250000|2022-01-06 08:37:30|11417.6|11402.6|11417.1|11402.1|11417.6|11402.6|11417.1|11402.1|0
1641458330000|2022-01-06 08:38:50|11416.6|11401.6|11416.6|11401.6|11416.6|11401.6|11416.6|11401.6|0
1641458380000|2022-01-06 08:39:40|11416.1|11401.1|11418.1|11403.1|11420.6|11405.6|11416.1|11401.1|1
1641458400000|2022-01-06 08:40:00|11417.5|11402.5|11417.1|11402.1|11417.5|11402.5|11417.1|11402.1|0
1641458410000|2022-01-06 08:40:10|11417.6|11402.6|11417.6|11402.6|11417.6|11402.6|11417.6|11402.6|0
1641458420000|2022-01-06 08:40:20|11417.3|11402.3|11417.1|11402.1|11417.3|11402.3|11417.1|11402.1|0
1641458450000|2022-01-06 08:40:50|11417.6|11402.6|11417.6|11402.6|11417.6|11402.6|11417.6|11402.6|0
1641458460000|2022-01-06 08:41:00|11417.3|11402.3|11416.6|11401.6|11417.3|11402.3|11416.6|11401.6|0
1641458510000|2022-01-06 08:41:50|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|11418.1|11403.1|1
1641458520000|2022-01-06 08:42:00|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|1
1641458540000|2022-01-06 08:42:20|11411.6|11396.6|11411.8|11396.8|11412.6|11397.6|11411.6|11396.6|1
1641458570000|2022-01-06 08:42:50|||||||||1
1641458620000|2022-01-06 08:43:40|11412.3|11397.3|11413.5|11398.5|11413.5|11398.5|11412.3|11397.3|0
1641458650000|2022-01-06 08:44:10|11412.3|11397.3|11411.6|11396.6|11412.3|11397.3|11411.6|11396.6|1
1641458670000|2022-01-06 08:44:30|11412.1|11397.1|11412.1|11397.1|11412.1|11397.1|11412.1|11397.1|1
1641458680000|2022-01-06 08:44:40|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|2
1641458690000|2022-01-06 08:44:50|11408.8|11393.8|11407.4|11392.4|11409.8|11394.8|11405.9|11390.9|0
1641458700000|2022-01-06 08:45:00|11407.6|11392.6|11407.6|11392.6|11407.9|11392.9|11407.4|11392.4|0
1641458710000|2022-01-06 08:45:10|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|11407.4|11392.4|0
1641458770000|2022-01-06 08:46:10|11408.2|11393.2|11409.3|11394.3|11409.3|11394.3|11408.2|11393.2|0
1641458820000|2022-01-06 08:47:00|11410.6|11395.6|11410.6|11395.6|11410.6|11395.6|11410.6|11395.6|1
1641458830000|2022-01-06 08:47:10|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|0
1641458910000|2022-01-06 08:48:30|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|0
1641458920000|2022-01-06 08:48:40|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|0
1641458980000|2022-01-06 08:49:40|11410.6|11395.6|11410.6|11395.6|11410.6|11395.6|11410.6|11395.6|0
1641458990000|2022-01-06 08:49:50|11411.5|11396.5|11412.6|11397.6|11412.6|11397.6|11411.5|11396.5|3
1641459000000|2022-01-06 08:50:00|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|2
1641459010000|2022-01-06 08:50:10|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|0
1641459100000|2022-01-06 08:51:40|11409.8|11394.8|11409.3|11394.3|11409.8|11394.8|11409.1|11394.1|0
1641459120000|2022-01-06 08:52:00|11409.1|11394.1|11409.1|11394.1|11409.1|11394.1|11409.1|11394.1|0
1641459130000|2022-01-06 08:52:10|11408.6|11393.6|11404.3|11389.3|11408.6|11393.6|11404.3|11389.3|1
1641459180000|2022-01-06 08:53:00|11403.8|11388.8|11402.8|11387.8|11403.8|11388.8|11402.6|11387.6|1
1641459200000|2022-01-06 08:53:20|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|1
1641459220000|2022-01-06 08:53:40|11407.4|11392.4|11407.6|11392.6|11408|11393|11407.3|11392.3|0
1641459230000|2022-01-06 08:53:50|11408.3|11393.3|11407.8|11392.8|11408.3|11393.3|11407.3|11392.3|0
1641459240000|2022-01-06 08:54:00|11408.6|11393.6|11408.8|11393.8|11408.8|11393.8|11407.8|11392.8|0
1641459310000|2022-01-06 08:55:10|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|0
1641459380000|2022-01-06 08:56:20|11408.8|11393.8|11408.3|11393.3|11408.8|11393.8|11408.3|11393.3|0
1641459420000|2022-01-06 08:57:00|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|0
1641459450000|2022-01-06 08:57:30|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|0
1641459480000|2022-01-06 08:58:00|11409.8|11394.8|11409.5|11394.5|11409.8|11394.8|11409.5|11394.5|0
1641459500000|2022-01-06 08:58:20|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|0
1641459510000|2022-01-06 08:58:30|11411.7|11396.7|11412.3|11397.3|11413.3|11398.3|11411.7|11396.7|2
1641459520000|2022-01-06 08:58:40|11414.7|11399.7|11412.3|11397.3|11414.7|11399.7|11412.3|11397.3|5
1641459540000|2022-01-06 08:59:00|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|0
1641459550000|2022-01-06 08:59:10|11413.3|11398.3|11416.3|11401.3|11417.5|11402.5|11413.3|11398.3|4
1641459560000|2022-01-06 08:59:20|11417|11402|11417.3|11402.3|11418.1|11403.1|11416.8|11401.8|0
1641459570000|2022-01-06 08:59:30|11417.6|11402.6|11416.3|11401.3|11417.8|11402.8|11416.3|11401.3|2
1641459590000|2022-01-06 08:59:50|11415.5|11400.5|11415.3|11400.3|11415.5|11400.5|11415.3|11400.3|0
1641459600000|2022-01-06 09:00:00|11414.5|11399.5|11414.3|11399.3|11414.5|11399.5|11414.3|11399.3|0
1641459610000|2022-01-06 09:00:10|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|0
1641459620000|2022-01-06 09:00:20|11413.8|11398.8|11413.8|11398.8|11413.8|11398.8|11413.8|11398.8|0
1641459630000|2022-01-06 09:00:30|11414.5|11399.5|11412.8|11397.8|11414.8|11399.8|11412.8|11397.8|1
1641459640000|2022-01-06 09:00:40|11413.1|11398.1|11413.3|11398.3|11413.3|11398.3|11413.1|11398.1|0
1641459650000|2022-01-06 09:00:50|11413.6|11398.6|11413.8|11398.8|11413.8|11398.8|11413.6|11398.6|0
1641459660000|2022-01-06 09:01:00|11415|11400|11415|11400|11415|11400|11415|11400|5
1641459690000|2022-01-06 09:01:30|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|0
1641459720000|2022-01-06 09:02:00|11414|11399|11414.3|11399.3|11414.3|11399.3|11414|11399|0
1641459750000|2022-01-06 09:02:30|11414|11399|11413.8|11398.8|11414|11399|11413.8|11398.8|0
1641459760000|2022-01-06 09:02:40|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|0
1641459780000|2022-01-06 09:03:00|11413|11398|11412.8|11397.8|11413|11398|11412.8|11397.8|0
1641459790000|2022-01-06 09:03:10|11413.6|11398.6|11414.3|11399.3|11414.3|11399.3|11413.6|11398.6|0
1641459800000|2022-01-06 09:03:20|11413.8|11398.8|11413.8|11398.8|11413.8|11398.8|11413.8|11398.8|0
1641459810000|2022-01-06 09:03:30|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|0
1641459820000|2022-01-06 09:03:40|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|0
1641459830000|2022-01-06 09:03:50|11408.3|11393.3|11409.3|11394.3|11409.3|11394.3|11408.3|11393.3|4
1641459840000|2022-01-06 09:04:00|11410.9|11395.9|11414.5|11399.5|11414.5|11399.5|11410.9|11395.9|0
1641459850000|2022-01-06 09:04:10|11412.4|11397.4|11409.3|11394.3|11412.4|11397.4|11409.3|11394.3|1
1641459870000|2022-01-06 09:04:30|11409|11394|11410.3|11395.3|11411|11396|11409|11394|0
1641459900000|2022-01-06 09:05:00|11411.8|11396.8|11414|11399|11414|11399|11411.8|11396.8|0
1641460010000|2022-01-06 09:06:50|11413.5|11398.5|11413.3|11398.3|11413.5|11398.5|11413.3|11398.3|0
1641460020000|2022-01-06 09:07:00|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|2
1641460080000|2022-01-06 09:08:00|11411.3|11396.3|11407|11392|11411.3|11396.3|11407|11392|3
1641460140000|2022-01-06 09:09:00|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|1
1641460150000|2022-01-06 09:09:10|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|0
1641460160000|2022-01-06 09:09:20|11410.8|11395.8|11411|11396|11411|11396|11410.8|11395.8|0
1641460170000|2022-01-06 09:09:30|11411.5|11396.5|11411.5|11396.5|11412|11397|11411.2|11396.2|0
1641460180000|2022-01-06 09:09:40|11411.2|11396.2|11411.2|11396.2|11411.5|11396.5|11411|11396|0
1641460190000|2022-01-06 09:09:50|11411|11396|11411.2|11396.2|11411.5|11396.5|11411|11396|0
1641460200000|2022-01-06 09:10:00|11411|11396|11410.7|11395.7|11411|11396|11410.7|11395.7|0
1641460210000|2022-01-06 09:10:10|11410.5|11395.5|11410.5|11395.5|11410.5|11395.5|11410.5|11395.5|0
1641460230000|2022-01-06 09:10:30|11409.5|11394.5|11407.8|11392.8|11409.5|11394.5|11407.8|11392.8|0
1641460250000|2022-01-06 09:10:50|11407.5|11392.5|11407|11392|11407.5|11392.5|11407|11392|0
1641460360000|2022-01-06 09:12:40|11406|11391|11405.5|11390.5|11406|11391|11405.5|11390.5|5
1641460380000|2022-01-06 09:13:00|11405|11390|11404.5|11389.5|11405|11390|11404.5|11389.5|1
1641460390000|2022-01-06 09:13:10|11406.4|11391.4|11407.5|11392.5|11407.5|11392.5|11406.4|11391.4|2
1641460400000|2022-01-06 09:13:20|11408|11393|11408.2|11393.2|11408.2|11393.2|11408|11393|0
1641460410000|2022-01-06 09:13:30|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|0
1641460440000|2022-01-06 09:14:00|11410|11395|11408.7|11393.7|11410.7|11395.7|11408.2|11393.2|1
1641460450000|2022-01-06 09:14:10|11409.8|11394.8|11410.2|11395.2|11410.2|11395.2|11409.8|11394.8|0
1641460470000|2022-01-06 09:14:30|11408.7|11393.7|11407.2|11392.2|11408.7|11393.7|11407.2|11392.2|0
1641460550000|2022-01-06 09:15:50|11407|11392|11407|11392|11407|11392|11407|11392|1
1641460580000|2022-01-06 09:16:20|11412|11397|11411.7|11396.7|11412|11397|11411.7|11396.7|10
1641460600000|2022-01-06 09:16:40|11412|11397|11412|11397|11412|11397|11412|11397|0
1641460620000|2022-01-06 09:17:00|11412.5|11397.5|11411|11396|11412.5|11397.5|11411|11396|0
1641460630000|2022-01-06 09:17:10|11410.2|11395.2|11410|11395|11410.2|11395.2|11410|11395|0
1641460670000|2022-01-06 09:17:50|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|0
1641460890000|2022-01-06 09:21:30|11415.5|11400.5|11415.5|11400.5|11415.5|11400.5|11415.5|11400.5|1
1641460900000|2022-01-06 09:21:40|11417.4|11402.4|11417.5|11402.5|11418.7|11403.7|11417.4|11402.4|1
1641460920000|2022-01-06 09:22:00|11416.5|11401.5|11411.5|11396.5|11416.5|11401.5|11411.5|11396.5|2
1641460940000|2022-01-06 09:22:20|11410.2|11395.2|11409.2|11394.2|11410.2|11395.2|11409.2|11394.2|0
1641460950000|2022-01-06 09:22:30|11409|11394|11409.5|11394.5|11410.1|11395.1|11408.5|11393.5|2
1641460960000|2022-01-06 09:22:40|11409.7|11394.7|11409.7|11394.7|11409.7|11394.7|11409.7|11394.7|0
1641460980000|2022-01-06 09:23:00|11410|11395|11410.2|11395.2|11410.2|11395.2|11410|11395|0
1641461040000|2022-01-06 09:24:00|11413.5|11398.5|11413.5|11398.5|11413.5|11398.5|11413.5|11398.5|0
1641461050000|2022-01-06 09:24:10|11415.5|11400.5|11414.5|11399.5|11415.5|11400.5|11414|11399|0
1641461060000|2022-01-06 09:24:20|11414.3|11399.3|11414.3|11399.3|11414.3|11399.3|11414.3|11399.3|0
1641461080000|2022-01-06 09:24:40|11416.5|11401.5|11416|11401|11416.5|11401.5|11416|11401|0
1641461090000|2022-01-06 09:24:50|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|0
1641461110000|2022-01-06 09:25:10|11416.3|11401.3|11416.5|11401.5|11416.5|11401.5|11416.3|11401.3|0
1641461120000|2022-01-06 09:25:20|11416.3|11401.3|11415.7|11400.7|11416.3|11401.3|11415.7|11400.7|0
1641461340000|2022-01-06 09:29:00|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|0
1641461360000|2022-01-06 09:29:20|11415.5|11400.5|11416|11401|11416|11401|11415.5|11400.5|0
1641461370000|2022-01-06 09:29:30|11416.3|11401.3|11416.3|11401.3|11416.3|11401.3|11416.3|11401.3|0
1641461380000|2022-01-06 09:29:40|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|0
1641461400000|2022-01-06 09:30:00|11417.8|11402.8|11416.7|11401.7|11417.8|11402.8|11416|11401|2
1641461410000|2022-01-06 09:30:10|11417|11402|11417|11402|11417|11402|11417|11402|0
1641461430000|2022-01-06 09:30:30|11416.7|11401.7|11417.7|11402.7|11417.7|11402.7|11416.5|11401.5|0
1641461440000|2022-01-06 09:30:40|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|0
1641461460000|2022-01-06 09:31:00|11418.5|11403.5|11418|11403|11418.7|11403.7|11418|11403|0
1641461470000|2022-01-06 09:31:10|11417.7|11402.7|11417.2|11402.2|11417.7|11402.7|11417.2|11402.2|0
1641461480000|2022-01-06 09:31:20|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|1
1641461500000|2022-01-06 09:31:40|11418.5|11403.5|11418.7|11403.7|11418.7|11403.7|11418.5|11403.5|1
1641461520000|2022-01-06 09:32:00|11420.2|11405.2|11418.2|11403.2|11420.2|11405.2|11418.2|11403.2|0
1641461530000|2022-01-06 09:32:10|11418.5|11403.5|11419.2|11404.2|11419.2|11404.2|11418.2|11403.2|0
1641461580000|2022-01-06 09:33:00|11419.5|11404.5|11418.7|11403.7|11419.5|11404.5|11418.7|11403.7|0
1641461590000|2022-01-06 09:33:10|11419|11404|11419|11404|11419|11404|11419|11404|0
1641461640000|2022-01-06 09:34:00|11418.5|11403.5|11418.2|11403.2|11418.5|11403.5|11418.2|11403.2|0
1641461650000|2022-01-06 09:34:10|11418|11403|11418|11403|11418|11403|11418|11403|0
1641461680000|2022-01-06 09:34:40|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|0
1641461700000|2022-01-06 09:35:00|11418.7|11403.7|11419|11404|11419.2|11404.2|11418.7|11403.7|0
1641461710000|2022-01-06 09:35:10|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|0
1641461730000|2022-01-06 09:35:30|11418.7|11403.7|11418.5|11403.5|11419.2|11404.2|11418.5|11403.5|3
1641461740000|2022-01-06 09:35:40|11418.7|11403.7|11419|11404|11419|11404|11418.7|11403.7|0
1641461760000|2022-01-06 09:36:00|11419.2|11404.2|11419.4|11404.4|11420|11405|11419.2|11404.2|0
1641461770000|2022-01-06 09:36:10|11419|11404|11419|11404|11419|11404|11419|11404|0
1641461780000|2022-01-06 09:36:20|11419.5|11404.5|11420|11405|11420|11405|11419.5|11404.5|0
1641461790000|2022-01-06 09:36:30|11421|11406|11424.5|11409.5|11424.5|11409.5|11421|11406|1
1641461800000|2022-01-06 09:36:40|11423.5|11408.5|11424.5|11409.5|11424.5|11409.5|11423.5|11408.5|0
1641461810000|2022-01-06 09:36:50|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|0
1641461820000|2022-01-06 09:37:00|11423.7|11408.7|11428|11413|11428|11413|11422.4|11407.4|6
1641461830000|2022-01-06 09:37:10|11427.5|11412.5|11427.5|11412.5|11427.5|11412.5|11427.5|11412.5|0
1641461840000|2022-01-06 09:37:20|11427.7|11412.7|11428|11413|11428|11413|11427.7|11412.7|0
1641461860000|2022-01-06 09:37:40|11429.5|11414.5|11432.7|11417.7|11432.7|11417.7|11429.5|11414.5|5
1641461870000|2022-01-06 09:37:50|11433.5|11418.5|11438.7|11423.7|11441.7|11426.7|11433.5|11418.5|17
1641461880000|2022-01-06 09:38:00|11439.5|11424.5|11440.2|11425.2|11440.2|11425.2|11439.5|11424.5|0
1641461890000|2022-01-06 09:38:10|11441.7|11426.7|11441.7|11426.7|11441.7|11426.7|11441.7|11426.7|1
1641461900000|2022-01-06 09:38:20|11440.7|11425.7|11440.5|11425.5|11440.7|11425.7|11440.5|11425.5|0
1641461920000|2022-01-06 09:38:40|11441.3|11426.3|11441.5|11426.5|11441.5|11426.5|11441.3|11426.3|0
1641461940000|2022-01-06 09:39:00|11441.2|11426.2|11441.2|11426.2|11441.7|11426.7|11441.2|11426.2|0
1641461960000|2022-01-06 09:39:20|11440.7|11425.7|11441|11426|11441.2|11426.2|11440.7|11425.7|1
1641461980000|2022-01-06 09:39:40|11440.7|11425.7|11439.7|11424.7|11440.7|11425.7|11439.7|11424.7|0
1641462040000|2022-01-06 09:40:40|11434.3|11419.3|11434.9|11419.9|11435.7|11420.7|11434.3|11419.3|12
1641462050000|2022-01-06 09:40:50|11435.2|11420.2|11435.7|11420.7|11435.7|11420.7|11435.2|11420.2|0
1641462070000|2022-01-06 09:41:10|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|0
1641462090000|2022-01-06 09:41:30|11434.4|11419.4|11434.2|11419.2|11434.4|11419.4|11434.2|11419.2|0
1641462100000|2022-01-06 09:41:40|11435.3|11420.3|11436.2|11421.2|11436.2|11421.2|11435.3|11420.3|0
1641462110000|2022-01-06 09:41:50|11435.2|11420.2|11433.7|11418.7|11435.2|11420.2|11433.7|11418.7|1
1641462140000|2022-01-06 09:42:20|11433.4|11418.4|11433.2|11418.2|11433.4|11418.4|11433.2|11418.2|0
1641462170000|2022-01-06 09:42:50|11432.7|11417.7|11432.2|11417.2|11432.7|11417.7|11432.2|11417.2|0
1641462180000|2022-01-06 09:43:00|11430.8|11415.8|11428.9|11413.9|11430.8|11415.8|11428.9|11413.9|1
1641462190000|2022-01-06 09:43:10|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|0
1641462200000|2022-01-06 09:43:20|11427.7|11412.7|11427.7|11412.7|11427.7|11412.7|11427.7|11412.7|0
1641462220000|2022-01-06 09:43:40|11430.3|11415.3|11433.2|11418.2|11433.2|11418.2|11430.3|11415.3|1
1641462240000|2022-01-06 09:44:00|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|0
1641462290000|2022-01-06 09:44:50|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|0
1641462300000|2022-01-06 09:45:00|11435.7|11420.7|11435.7|11420.7|11435.7|11420.7|11435.7|11420.7|0
1641462330000|2022-01-06 09:45:30|11436.7|11421.7|11436.2|11421.2|11436.9|11421.9|11436.2|11421.2|0
1641462340000|2022-01-06 09:45:40|11435.7|11420.7|11435.7|11420.7|11435.7|11420.7|11435.7|11420.7|0
1641462360000|2022-01-06 09:46:00|11435.9|11420.9|11435.7|11420.7|11436.2|11421.2|11435.7|11420.7|0
1641462370000|2022-01-06 09:46:10|11447.2|11432.2|11447.2|11432.2|11447.2|11432.2|11447.2|11432.2|7
1641462390000|2022-01-06 09:46:30|11447|11432|11447|11432|11447|11432|11447|11432|0
1641462410000|2022-01-06 09:46:50|11455|11440|11455|11440|11455|11440|11455|11440|30
1641462420000|2022-01-06 09:47:00|11456|11441|11455.2|11440.2|11456.2|11441.2|11455.2|11440.2|15
1641462430000|2022-01-06 09:47:10|11454.8|11439.8|11453.8|11438.8|11454.8|11439.8|11453.8|11438.8|0
1641462440000|2022-01-06 09:47:20|11453.5|11438.5|11453.3|11438.3|11453.5|11438.5|11453.3|11438.3|0
1641462500000|2022-01-06 09:48:20|11454|11439|11454|11439|11454|11439|11454|11439|0
1641462550000|2022-01-06 09:49:10|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|0
1641462580000|2022-01-06 09:49:40|11453.8|11438.8|11453.8|11438.8|11453.8|11438.8|11453.8|11438.8|1
1641462590000|2022-01-06 09:49:50|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|11453.7|11438.7|0
1641462600000|2022-01-06 09:50:00|11451.2|11436.2|11451.5|11436.5|11452.7|11437.7|11451.2|11436.2|0
1641462640000|2022-01-06 09:50:40|11453|11438|11452.5|11437.5|11453|11438|11452.5|11437.5|0
1641462660000|2022-01-06 09:51:00|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|0
1641462670000|2022-01-06 09:51:10|11453|11438|11453|11438|11453|11438|11453|11438|0
1641462680000|2022-01-06 09:51:20|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|11453.2|11438.2|0
1641462690000|2022-01-06 09:51:30|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|1
1641462700000|2022-01-06 09:51:40|11451.9|11436.9|11451.5|11436.5|11452|11437|11451.5|11436.5|0
1641462710000|2022-01-06 09:51:50|11451.2|11436.2|11451.9|11436.9|11451.9|11436.9|11451|11436|0
1641462720000|2022-01-06 09:52:00|11451.5|11436.5|11450.2|11435.2|11451.5|11436.5|11450.2|11435.2|2
1641462740000|2022-01-06 09:52:20|11449.9|11434.9|11452.9|11437.9|11452.9|11437.9|11449.7|11434.7|2
1641462750000|2022-01-06 09:52:30|11452.4|11437.4|11452.9|11437.9|11452.9|11437.9|11452.4|11437.4|0
1641462760000|2022-01-06 09:52:40|11453.2|11438.2|11453.4|11438.4|11453.4|11438.4|11453.2|11438.2|0
1641462780000|2022-01-06 09:53:00|11453.7|11438.7|11455.5|11440.5|11455.5|11440.5|11453.7|11438.7|2
1641462790000|2022-01-06 09:53:10|11456.9|11441.9|11461.4|11446.4|11461.4|11446.4|11456.9|11441.9|1
1641462810000|2022-01-06 09:53:30|11461.2|11446.2|11460.4|11445.4|11461.2|11446.2|11460.2|11445.2|0
1641462820000|2022-01-06 09:53:40|11461|11446|11461.9|11446.9|11461.9|11446.9|11461|11446|0
1641462850000|2022-01-06 09:54:10|11462.4|11447.4|11462.9|11447.9|11462.9|11447.9|11462.4|11447.4|3
1641462860000|2022-01-06 09:54:20|11457.4|11442.4|11457.9|11442.9|11457.9|11442.9|11457.4|11442.4|1
1641462880000|2022-01-06 09:54:40|11458.4|11443.4|11458.4|11443.4|11458.4|11443.4|11458.4|11443.4|0
1641462900000|2022-01-06 09:55:00|11457.4|11442.4|11456.9|11441.9|11457.4|11442.4|11452.9|11437.9|1
1641462920000|2022-01-06 09:55:20|11457.2|11442.2|11457.2|11442.2|11457.2|11442.2|11457.2|11442.2|2
1641462930000|2022-01-06 09:55:30|11457.9|11442.9|11458.9|11443.9|11458.9|11443.9|11457.9|11442.9|0
1641462980000|2022-01-06 09:56:20|11459.7|11444.7|11460.9|11445.9|11460.9|11445.9|11459.7|11444.7|1
1641463000000|2022-01-06 09:56:40|11456.7|11441.7|11456.7|11441.7|11456.7|11441.7|11456.7|11441.7|2
1641463010000|2022-01-06 09:56:50|11455.2|11440.2|11456.5|11441.5|11456.5|11441.5|11455.2|11440.2|0
1641463020000|2022-01-06 09:57:00|11456.2|11441.2|11456.7|11441.7|11457|11442|11456.2|11441.2|0
1641463030000|2022-01-06 09:57:10|11458.2|11443.2|11458.2|11443.2|11458.2|11443.2|11458.2|11443.2|0
1641463080000|2022-01-06 09:58:00|11457.4|11442.4|11457.4|11442.4|11457.4|11442.4|11457.4|11442.4|0
1641463090000|2022-01-06 09:58:10|11457.7|11442.7|11457.4|11442.4|11457.7|11442.7|11457.4|11442.4|0
1641463120000|2022-01-06 09:58:40|11457.7|11442.7|11457.7|11442.7|11457.7|11442.7|11457.7|11442.7|0
1641463140000|2022-01-06 09:59:00|11456.4|11441.4|11456.7|11441.7|11456.7|11441.7|11455.4|11440.4|0
1641463150000|2022-01-06 09:59:10|11456.9|11441.9|11456.9|11441.9|11456.9|11441.9|11456.9|11441.9|0
1641463200000|2022-01-06 10:00:00|11455.2|11440.2|11450.9|11435.9|11455.2|11440.2|11450.9|11435.9|0
1641463210000|2022-01-06 10:00:10|11450.6|11435.6|11453.4|11438.4|11453.4|11438.4|11449.4|11434.4|1
1641463220000|2022-01-06 10:00:20|11452.9|11437.9|11452.7|11437.7|11452.9|11437.9|11452.7|11437.7|0
1641463230000|2022-01-06 10:00:30|11452.9|11437.9|11453.4|11438.4|11453.4|11438.4|11452.9|11437.9|0
1641463260000|2022-01-06 10:01:00|11451.9|11436.9|11450.9|11435.9|11451.9|11436.9|11450.9|11435.9|0
1641463270000|2022-01-06 10:01:10|11451.2|11436.2|11451.2|11436.2|11451.2|11436.2|11451.2|11436.2|0
1641463290000|2022-01-06 10:01:30|11450.9|11435.9|11451.4|11436.4|11451.4|11436.4|11450.9|11435.9|0
1641463320000|2022-01-06 10:02:00|11451.7|11436.7|11449.9|11434.9|11451.7|11436.7|11449.9|11434.9|2
1641463350000|2022-01-06 10:02:30|11450.2|11435.2|11450.2|11435.2|11450.2|11435.2|11450.2|11435.2|0
1641463360000|2022-01-06 10:02:40|11449.9|11434.9|11450.2|11435.2|11450.2|11435.2|11449.9|11434.9|0
1641463380000|2022-01-06 10:03:00|11448.9|11433.9|11448.9|11433.9|11448.9|11433.9|11448.9|11433.9|0
1641463400000|2022-01-06 10:03:20|11444.6|11429.6|11444.7|11429.7|11444.7|11429.7|11442.7|11427.7|11
1641463440000|2022-01-06 10:04:00|11445.2|11430.2|11444.7|11429.7|11445.2|11430.2|11444.7|11429.7|0
1641463500000|2022-01-06 10:05:00|11445.4|11430.4|11449.4|11434.4|11449.7|11434.7|11445.4|11430.4|5
1641463510000|2022-01-06 10:05:10|11450.2|11435.2|11450.2|11435.2|11450.2|11435.2|11450.2|11435.2|0
1641463530000|2022-01-06 10:05:30|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|11450.2|11435.2|0
1641463540000|2022-01-06 10:05:40|11450.2|11435.2|11450.2|11435.2|11450.2|11435.2|11450.2|11435.2|0
1641463620000|2022-01-06 10:07:00|11448.9|11433.9|11446.4|11431.4|11448.9|11433.9|11446.4|11431.4|2
1641463630000|2022-01-06 10:07:10|11445.9|11430.9|11446.2|11431.2|11446.2|11431.2|11445.9|11430.9|5
1641463650000|2022-01-06 10:07:30|11447.2|11432.2|11447.2|11432.2|11447.2|11432.2|11447.2|11432.2|0
1641463680000|2022-01-06 10:08:00|11448.9|11433.9|11448.9|11433.9|11448.9|11433.9|11448.7|11433.7|0
1641463700000|2022-01-06 10:08:20|11447.6|11432.6|11446.9|11431.9|11447.6|11432.6|11446.9|11431.9|0
1641463720000|2022-01-06 10:08:40|11448.5|11433.5|11450.7|11435.7|11450.7|11435.7|11448.5|11433.5|1
1641463730000|2022-01-06 10:08:50|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|0
1641463750000|2022-01-06 10:09:10|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|11449.9|11434.9|0
1641463760000|2022-01-06 10:09:20|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|0
1641463770000|2022-01-06 10:09:30|11449.7|11434.7|11449.7|11434.7|11449.7|11434.7|11449.7|11434.7|0
1641463780000|2022-01-06 10:09:40|11447.4|11432.4|11447.7|11432.7|11447.7|11432.7|11446.9|11431.9|1
1641463790000|2022-01-06 10:09:50|11446.4|11431.4|11446.7|11431.7|11446.7|11431.7|11446.2|11431.2|2
1641463800000|2022-01-06 10:10:00|11446.2|11431.2|11445.2|11430.2|11446.2|11431.2|11445.2|11430.2|0
1641463810000|2022-01-06 10:10:10|11444.4|11429.4|11444.2|11429.2|11444.4|11429.4|11443.9|11428.9|1
1641463840000|2022-01-06 10:10:40|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|2
1641463900000|2022-01-06 10:11:40|11442.4|11427.4|11443.7|11428.7|11443.7|11428.7|11442.4|11427.4|0
1641463940000|2022-01-06 10:12:20|11446.8|11431.8|11449.9|11434.9|11449.9|11434.9|11446.8|11431.8|1
1641463950000|2022-01-06 10:12:30|||||||||1
1641463980000|2022-01-06 10:13:00|11445.4|11430.4|11444.7|11429.7|11445.4|11430.4|11444.7|11429.7|1
1641464000000|2022-01-06 10:13:20|11443.7|11428.7|11441.2|11426.2|11443.7|11428.7|11440.9|11425.9|3
1641464010000|2022-01-06 10:13:30|11442.4|11427.4|11442.7|11427.7|11444.7|11429.7|11442.4|11427.4|1
1641464020000|2022-01-06 10:13:40|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|0
1641464040000|2022-01-06 10:14:00|11441.2|11426.2|11441.9|11426.9|11441.9|11426.9|11441.2|11426.2|0
1641464050000|2022-01-06 10:14:10|11441.7|11426.7|11441.4|11426.4|11441.7|11426.7|11441.4|11426.4|0
1641464060000|2022-01-06 10:14:20|11441.2|11426.2|11440.7|11425.7|11441.2|11426.2|11440.7|11425.7|0
1641464100000|2022-01-06 10:15:00|11442|11427|11443.4|11428.4|11443.4|11428.4|11442|11427|0
1641464110000|2022-01-06 10:15:10|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|0
1641464160000|2022-01-06 10:16:00|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|0
1641464170000|2022-01-06 10:16:10|11443.9|11428.9|11443.9|11428.9|11443.9|11428.9|11443.7|11428.7|3
1641464190000|2022-01-06 10:16:30|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|0
1641464210000|2022-01-06 10:16:50|11443.9|11428.9|11450.4|11435.4|11450.4|11435.4|11443.9|11428.9|2
1641464220000|2022-01-06 10:17:00|11450.1|11435.1|11450.9|11435.9|11450.9|11435.9|11450.1|11435.1|0
1641464280000|2022-01-06 10:18:00|11451.4|11436.4|11451.7|11436.7|11451.7|11436.7|11451.4|11436.4|3
1641464290000|2022-01-06 10:18:10|11451.4|11436.4|11450.4|11435.4|11451.4|11436.4|11450.4|11435.4|1
1641464300000|2022-01-06 10:18:20|11449.6|11434.6|11449.2|11434.2|11449.6|11434.6|11449.2|11434.2|0
1641464340000|2022-01-06 10:19:00|11449.4|11434.4|11449.2|11434.2|11450.9|11435.9|11449.2|11434.2|0
1641464360000|2022-01-06 10:19:20|11444.2|11429.2|11444.2|11429.2|11444.2|11429.2|11444.2|11429.2|3
1641464370000|2022-01-06 10:19:30|11443.4|11428.4|11443.2|11428.2|11443.4|11428.4|11442.4|11427.4|1
1641464380000|2022-01-06 10:19:40|11443.4|11428.4|11440.9|11425.9|11443.4|11428.4|11439.2|11424.2|2
1641464390000|2022-01-06 10:19:50|11441.4|11426.4|11439.9|11424.9|11441.4|11426.4|11439.9|11424.9|0
1641464400000|2022-01-06 10:20:00|11440.4|11425.4|11440.4|11425.4|11440.9|11425.9|11440.1|11425.1|2
1641464410000|2022-01-06 10:20:10|11440.9|11425.9|11440.9|11425.9|11440.9|11425.9|11440.9|11425.9|0
1641464420000|2022-01-06 10:20:20|11440.6|11425.6|11440.4|11425.4|11440.9|11425.9|11440.4|11425.4|0
1641464450000|2022-01-06 10:20:50|11443.7|11428.7|11443.9|11428.9|11443.9|11428.9|11443.7|11428.7|10
1641464460000|2022-01-06 10:21:00|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|1
1641464470000|2022-01-06 10:21:10|11443.9|11428.9|11443.4|11428.4|11443.9|11428.9|11443.4|11428.4|1
1641464480000|2022-01-06 10:21:20|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|1
1641464490000|2022-01-06 10:21:30|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|0
1641464500000|2022-01-06 10:21:40|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|0
1641464520000|2022-01-06 10:22:00|||||||||1
1641464610000|2022-01-06 10:23:30|11447.6|11432.6|11450.9|11435.9|11450.9|11435.9|11447.6|11432.6|1
1641464630000|2022-01-06 10:23:50|11449.9|11434.9|11448.4|11433.4|11450.1|11435.1|11448.4|11433.4|1
1641464640000|2022-01-06 10:24:00|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|1
1641464650000|2022-01-06 10:24:10|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|11449.1|11434.1|0
1641464660000|2022-01-06 10:24:20|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|0
1641464670000|2022-01-06 10:24:30|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|0
1641464700000|2022-01-06 10:25:00|11450.9|11435.9|11446.1|11431.1|11450.9|11435.9|11446.1|11431.1|1
1641464710000|2022-01-06 10:25:10|11447.1|11432.1|11447.1|11432.1|11447.1|11432.1|11446.6|11431.6|1
1641464720000|2022-01-06 10:25:20|11447.6|11432.6|11447.6|11432.6|11447.6|11432.6|11447.6|11432.6|0
1641464760000|2022-01-06 10:26:00|11450.9|11435.9|11450.1|11435.1|11450.9|11435.9|11450.1|11435.1|1
1641464810000|2022-01-06 10:26:50|11450.4|11435.4|11451.1|11436.1|11451.1|11436.1|11450.4|11435.4|0
1641464820000|2022-01-06 10:27:00|11451.6|11436.6|11451.4|11436.4|11451.6|11436.6|11451.4|11436.4|0
1641464830000|2022-01-06 10:27:10|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|11451.4|11436.4|0
1641464850000|2022-01-06 10:27:30|11451.4|11436.4|11451.9|11436.9|11451.9|11436.9|11451.4|11436.4|0
1641464860000|2022-01-06 10:27:40|11451.6|11436.6|11448.4|11433.4|11451.6|11436.6|11448.4|11433.4|1
1641464870000|2022-01-06 10:27:50|11448.9|11433.9|11450.4|11435.4|11450.4|11435.4|11448.9|11433.9|0
1641464880000|2022-01-06 10:28:00|11449.1|11434.1|11447.4|11432.4|11449.1|11434.1|11447.4|11432.4|0
1641464890000|2022-01-06 10:28:10|11447.1|11432.1|11447.1|11432.1|11447.1|11432.1|11447.1|11432.1|0
1641464920000|2022-01-06 10:28:40|11445.2|11430.2|11444.9|11429.9|11445.2|11430.2|11441.9|11426.9|2
1641464930000|2022-01-06 10:28:50|11445.4|11430.4|11444.1|11429.1|11446.4|11431.4|11444.1|11429.1|1
1641464940000|2022-01-06 10:29:00|11443.9|11428.9|11443.4|11428.4|11443.9|11428.9|11443.4|11428.4|0
1641464980000|2022-01-06 10:29:40|11446.9|11431.9|11446.9|11431.9|11446.9|11431.9|11446.9|11431.9|0
1641464990000|2022-01-06 10:29:50|11447.2|11432.2|11449.6|11434.6|11449.6|11434.6|11447.2|11432.2|0
1641465000000|2022-01-06 10:30:00|11450.4|11435.4|11451.4|11436.4|11451.4|11436.4|11450.4|11435.4|0
1641465040000|2022-01-06 10:30:40|11449.5|11434.5|11445.6|11430.6|11449.5|11434.5|11445.6|11430.6|1
1641465050000|2022-01-06 10:30:50|11443.9|11428.9|11442.8|11427.8|11443.9|11428.9|11442.8|11427.8|0
1641465060000|2022-01-06 10:31:00|11442.1|11427.1|11441.4|11426.4|11442.1|11427.1|11441.4|11426.4|0
1641465070000|2022-01-06 10:31:10|11441.1|11426.1|11441.1|11426.1|11441.1|11426.1|11441.1|11426.1|0
1641465240000|2022-01-06 10:34:00|11442.1|11427.1|11447.6|11432.6|11448.4|11433.4|11442.1|11427.1|5
1641465250000|2022-01-06 10:34:10|11447.4|11432.4|11447.4|11432.4|11447.4|11432.4|11447.4|11432.4|0
1641465260000|2022-01-06 10:34:20|11459.9|11444.9|11461.4|11446.4|11461.4|11446.4|11459.9|11444.9|3
1641465270000|2022-01-06 10:34:30|11461.6|11446.6|11464.8|11449.8|11466.7|11451.7|11461.6|11446.6|4
1641465280000|2022-01-06 10:34:40|11463.4|11448.4|11463.4|11448.4|11463.4|11448.4|11463.4|11448.4|0
1641465290000|2022-01-06 10:34:50|11463.7|11448.7|11464.7|11449.7|11464.7|11449.7|11463.7|11448.7|0
1641465300000|2022-01-06 10:35:00|11464.9|11449.9|11463.7|11448.7|11464.9|11449.9|11463.7|11448.7|0
1641465330000|2022-01-06 10:35:30|11463.9|11448.9|11463.9|11448.9|11463.9|11448.9|11463.9|11448.9|1
1641465340000|2022-01-06 10:35:40|11465.2|11450.2|11463.9|11448.9|11465.2|11450.2|11463.9|11448.9|0
1641465350000|2022-01-06 10:35:50|11465.7|11450.7|11465.7|11450.7|11465.7|11450.7|11465.7|11450.7|0
1641465360000|2022-01-06 10:36:00|11465.9|11450.9|11470.4|11455.4|11470.9|11455.9|11465.9|11450.9|1
1641465370000|2022-01-06 10:36:10|11471.4|11456.4|11473.9|11458.9|11474.2|11459.2|11470.9|11455.9|0
1641465380000|2022-01-06 10:36:20|11475|11460|11474.9|11459.9|11475.4|11460.4|11474.9|11459.9|0
1641465390000|2022-01-06 10:36:30|11474.7|11459.7|11483|11468|11483|11468|11473.5|11458.5|62
1641465400000|2022-01-06 10:36:40|11482|11467|11484.5|11469.5|11484.5|11469.5|11480.5|11465.5|4
1641465410000|2022-01-06 10:36:50|11485|11470|11485|11470|11485|11470|11485|11470|0
1641465420000|2022-01-06 10:37:00|11484.5|11469.5|11478.7|11463.7|11484.5|11469.5|11478.2|11463.2|1
1641465430000|2022-01-06 10:37:10|11478.5|11463.5|11478|11463|11478.5|11463.5|11478|11463|0
1641465440000|2022-01-06 10:37:20|11478.5|11463.5|11477.7|11462.7|11478.5|11463.5|11477.7|11462.7|1
1641465450000|2022-01-06 10:37:30|11476.1|11461.1|11470|11455|11476.1|11461.1|11470|11455|1
1641465480000|2022-01-06 10:38:00|11469.9|11454.9|11469.9|11454.9|11469.9|11454.9|11469.9|11454.9|0
1641465490000|2022-01-06 10:38:10|11469.7|11454.7|11469.4|11454.4|11469.7|11454.7|11469.4|11454.4|0
1641465510000|2022-01-06 10:38:30|11471.2|11456.2|11480.7|11465.7|11480.7|11465.7|11471.2|11456.2|1
1641465520000|2022-01-06 10:38:40|11482.7|11467.7|11489.5|11474.5|11489.7|11474.7|11482.7|11467.7|3
1641465530000|2022-01-06 10:38:50|11487.6|11472.6|11485.5|11470.5|11487.6|11472.6|11485.5|11470.5|1
1641465540000|2022-01-06 10:39:00|11485.8|11470.8|11485.5|11470.5|11486.2|11471.2|11485.3|11470.3|0
1641465550000|2022-01-06 10:39:10|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|0
1641465560000|2022-01-06 10:39:20|11487.5|11472.5|11488.5|11473.5|11488.7|11473.7|11487.5|11472.5|0
1641465570000|2022-01-06 10:39:30|11487.8|11472.8|11487.5|11472.5|11489.5|11474.5|11487.5|11472.5|4
1641465580000|2022-01-06 10:39:40|11487|11472|11487|11472|11487|11472|11487|11472|0
1641465590000|2022-01-06 10:39:50|11487.3|11472.3|11489.5|11474.5|11489.5|11474.5|11487.3|11472.3|0
1641465600000|2022-01-06 10:40:00|11489|11474|11485.8|11470.8|11489|11474|11485.8|11470.8|0
1641465610000|2022-01-06 10:40:10|11484.8|11469.8|11484.8|11469.8|11484.8|11469.8|11484.8|11469.8|0
1641465620000|2022-01-06 10:40:20|11484.5|11469.5|11482.5|11467.5|11484.5|11469.5|11482.5|11467.5|0
1641465630000|2022-01-06 10:40:30|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|2
1641465660000|2022-01-06 10:41:00|11479.5|11464.5|11482.2|11467.2|11483|11468|11478.7|11463.7|4
1641465670000|2022-01-06 10:41:10|11481.5|11466.5|11481.2|11466.2|11481.5|11466.5|11481.2|11466.2|2
1641465690000|2022-01-06 10:41:30|11480.7|11465.7|11479.5|11464.5|11480.7|11465.7|11477.2|11462.2|3
1641465700000|2022-01-06 10:41:40|11480|11465|11480|11465|11480|11465|11480|11465|0
1641465710000|2022-01-06 10:41:50|11482.5|11467.5|11483.2|11468.2|11483.2|11468.2|11482.5|11467.5|0
1641465720000|2022-01-06 10:42:00|11484.5|11469.5|11479|11464|11484.5|11469.5|11479|11464|1
1641465740000|2022-01-06 10:42:20|11475.7|11460.7|11475.7|11460.7|11475.7|11460.7|11475.7|11460.7|2
1641465750000|2022-01-06 10:42:30|11475.2|11460.2|11476.7|11461.7|11477.5|11462.5|11473.7|11458.7|0
1641465760000|2022-01-06 10:42:40|11475.7|11460.7|11476|11461|11476|11461|11475.7|11460.7|0
1641465770000|2022-01-06 10:42:50|11478|11463|11476|11461|11478|11463|11476|11461|0
1641465780000|2022-01-06 10:43:00|11476.5|11461.5|11470.5|11455.5|11476.5|11461.5|11470.2|11455.2|0
1641465790000|2022-01-06 10:43:10|11470.7|11455.7|11471.5|11456.5|11471.5|11456.5|11470.7|11455.7|0
1641465800000|2022-01-06 10:43:20|11471.7|11456.7|11472|11457|11472|11457|11471.7|11456.7|0
1641465810000|2022-01-06 10:43:30|11473.5|11458.5|11476|11461|11476|11461|11473.5|11458.5|1
1641465820000|2022-01-06 10:43:40|11475.2|11460.2|11474.5|11459.5|11475.2|11460.2|11474.5|11459.5|0
1641465840000|2022-01-06 10:44:00|11474|11459|11476.5|11461.5|11476.5|11461.5|11474|11459|0
1641465850000|2022-01-06 10:44:10|11477|11462|11477|11462|11477|11462|11477|11462|0
1641465880000|2022-01-06 10:44:40|11477.7|11462.7|11479.5|11464.5|11479.5|11464.5|11477.7|11462.7|0
1641465890000|2022-01-06 10:44:50|11478.5|11463.5|11479.5|11464.5|11479.5|11464.5|11478.5|11463.5|0
1641465910000|2022-01-06 10:45:10|11479.7|11464.7|11479.2|11464.2|11479.7|11464.7|11479.2|11464.2|1
1641465930000|2022-01-06 10:45:30|11479|11464|11479|11464|11479|11464|11479|11464|0
1641465960000|2022-01-06 10:46:00|11477.6|11462.6|11475|11460|11477.6|11462.6|11473.5|11458.5|0
1641465970000|2022-01-06 10:46:10|11475.2|11460.2|11475|11460|11475.2|11460.2|11475|11460|0
1641465990000|2022-01-06 10:46:30|11479.4|11464.4|11479.5|11464.5|11479.7|11464.7|11479.4|11464.4|1
1641466000000|2022-01-06 10:46:40|11480.2|11465.2|11480|11465|11480.2|11465.2|11480|11465|0
1641466020000|2022-01-06 10:47:00|11479|11464|11479|11464|11479|11464|11479|11464|0
1641466030000|2022-01-06 10:47:10|11477.5|11462.5|11479.4|11464.4|11479.5|11464.5|11477.5|11462.5|0
1641466040000|2022-01-06 10:47:20|11479.5|11464.5|11478.5|11463.5|11479.5|11464.5|11478.5|11463.5|0
1641466050000|2022-01-06 10:47:30|11475.5|11460.5|11476|11461|11476|11461|11475|11460|1
1641466080000|2022-01-06 10:48:00|11477.7|11462.7|11477.2|11462.2|11477.7|11462.7|11477.2|11462.2|0
1641466090000|2022-01-06 10:48:10|11476.7|11461.7|11478.7|11463.7|11478.7|11463.7|11476.7|11461.7|0
1641466110000|2022-01-06 10:48:30|11479.5|11464.5|11479.5|11464.5|11479.5|11464.5|11479.5|11464.5|0
1641466140000|2022-01-06 10:49:00|11476.5|11461.5|11478.5|11463.5|11478.5|11463.5|11476.2|11461.2|2
1641466150000|2022-01-06 10:49:10|11478|11463|11478.4|11463.4|11478.4|11463.4|11478|11463|0
1641466160000|2022-01-06 10:49:20|11477.2|11462.2|11478.4|11463.4|11478.4|11463.4|11477.2|11462.2|0
1641466170000|2022-01-06 10:49:30|11478|11463|11476.4|11461.4|11478|11463|11476.4|11461.4|0
1641466180000|2022-01-06 10:49:40|11477.7|11462.7|11478|11463|11478|11463|11477.7|11462.7|0
1641466200000|2022-01-06 10:50:00|11478.4|11463.4|11478.4|11463.4|11478.4|11463.4|11478.4|11463.4|0
1641466250000|2022-01-06 10:50:50|11479|11464|11479|11464|11479|11464|11479|11464|1
1641466290000|2022-01-06 10:51:30|11478.7|11463.7|11476.7|11461.7|11478.7|11463.7|11476.7|11461.7|0
1641466300000|2022-01-06 10:51:40|11473.4|11458.4|11474.4|11459.4|11474.4|11459.4|11473.4|11458.4|0
1641466320000|2022-01-06 10:52:00|11474.2|11459.2|11468.2|11453.2|11474.2|11459.2|11468.2|11453.2|1
1641466340000|2022-01-06 10:52:20|11468|11453|11467|11452|11468|11453|11467|11452|0
1641466350000|2022-01-06 10:52:30|11467.7|11452.7|11465.7|11450.7|11467.7|11452.7|11465.7|11450.7|2
1641466360000|2022-01-06 10:52:40|11465.5|11450.5|11466|11451|11466|11451|11465.5|11450.5|0
1641466370000|2022-01-06 10:52:50|11468.6|11453.6|11470|11455|11470|11455|11468.6|11453.6|2
1641466380000|2022-01-06 10:53:00|11469.8|11454.8|11468.2|11453.2|11470.3|11455.3|11467.5|11452.5|2
1641466390000|2022-01-06 10:53:10|11467.8|11452.8|11467.8|11452.8|11467.8|11452.8|11467.8|11452.8|0
1641466400000|2022-01-06 10:53:20|11463|11448|11463|11448|11463|11448|11463|11448|1
1641466410000|2022-01-06 10:53:30|11465.3|11450.3|11465.8|11450.8|11466.8|11451.8|11465.3|11450.3|0
1641466420000|2022-01-06 10:53:40|11466.6|11451.6|11467.3|11452.3|11467.3|11452.3|11466.6|11451.6|0
1641466430000|2022-01-06 10:53:50|11466.2|11451.2|11462.5|11447.5|11466.2|11451.2|11462.5|11447.5|0
1641466440000|2022-01-06 10:54:00|11463.5|11448.5|11463.3|11448.3|11463.5|11448.5|11462.5|11447.5|0
1641466450000|2022-01-06 10:54:10|11462.2|11447.2|11463|11448|11463|11448|11462.2|11447.2|0
1641466460000|2022-01-06 10:54:20|11462.5|11447.5|11462.5|11447.5|11462.5|11447.5|11462.5|11447.5|0
1641466470000|2022-01-06 10:54:30|11461.2|11446.2|11460.6|11445.6|11461.2|11446.2|11459.5|11444.5|0
1641466480000|2022-01-06 10:54:40|11461.2|11446.2|11459.8|11444.8|11461.8|11446.8|11459.8|11444.8|0
1641466490000|2022-01-06 10:54:50|11459.2|11444.2|11459.8|11444.8|11459.8|11444.8|11458.8|11443.8|0
1641466500000|2022-01-06 10:55:00|11460.6|11445.6|11459.8|11444.8|11461.5|11446.5|11459.8|11444.8|0
1641466510000|2022-01-06 10:55:10|11459.5|11444.5|11459.8|11444.8|11459.8|11444.8|11459.5|11444.5|0
1641466530000|2022-01-06 10:55:30|11459.3|11444.3|11459|11444|11459.3|11444.3|11459|11444|0
1641466540000|2022-01-06 10:55:40|11458.8|11443.8|11458.8|11443.8|11458.8|11443.8|11458.8|11443.8|0
1641466570000|2022-01-06 10:56:10|11458.5|11443.5|11458.5|11443.5|11458.5|11443.5|11458.5|11443.5|0
1641466580000|2022-01-06 10:56:20|11458|11443|11460.2|11445.2|11460.2|11445.2|11458|11443|1
1641466590000|2022-01-06 10:56:30|11459.8|11444.8|11459.5|11444.5|11459.8|11444.8|11459|11444|0
1641466610000|2022-01-06 10:56:50|11460|11445|11461.5|11446.5|11461.5|11446.5|11460|11445|0
1641466620000|2022-01-06 10:57:00|11459.8|11444.8|11459.8|11444.8|11459.8|11444.8|11459.8|11444.8|0
1641466650000|2022-01-06 10:57:30|11461.8|11446.8|11461.5|11446.5|11461.8|11446.8|11461.5|11446.5|0
1641466690000|2022-01-06 10:58:10|11460.8|11445.8|11460.2|11445.2|11460.8|11445.8|11460.2|11445.2|0
1641466700000|2022-01-06 10:58:20|11456.8|11441.8|11458.5|11443.5|11458.5|11443.5|11456.8|11441.8|0
1641466710000|2022-01-06 10:58:30|11457.5|11442.5|11457.8|11442.8|11457.8|11442.8|11457.5|11442.5|0
1641466720000|2022-01-06 10:58:40|11455.5|11440.5|11455.8|11440.8|11455.8|11440.8|11455.2|11440.2|0
1641466730000|2022-01-06 10:58:50|11455.5|11440.5|11454|11439|11455.5|11440.5|11454|11439|0
1641466740000|2022-01-06 10:59:00|11454.5|11439.5|11458|11443|11458|11443|11454.5|11439.5|0
1641466750000|2022-01-06 10:59:10|11457.2|11442.2|11458.3|11443.3|11458.3|11443.3|11456.3|11441.3|0
1641466760000|2022-01-06 10:59:20|11458.5|11443.5|11463.8|11448.8|11463.8|11448.8|11458.5|11443.5|4
1641466770000|2022-01-06 10:59:30|11462.5|11447.5|11458.5|11443.5|11462.5|11447.5|11457.5|11442.5|1
1641466780000|2022-01-06 10:59:40|11459.3|11444.3|11459|11444|11459.3|11444.3|11459|11444|1
1641466790000|2022-01-06 10:59:50|11459.2|11444.2|11462|11447|11462|11447|11459.2|11444.2|2
1641466800000|2022-01-06 11:00:00|11464.5|11449.5|11464.8|11449.8|11464.8|11449.8|11464.2|11449.2|0
1641466810000|2022-01-06 11:00:10|11462|11447|11463.8|11448.8|11463.8|11448.8|11462|11447|1
1641466820000|2022-01-06 11:00:20|11462.5|11447.5|11462.5|11447.5|11462.5|11447.5|11462.5|11447.5|0
1641466830000|2022-01-06 11:00:30|11461.8|11446.8|11459.8|11444.8|11461.8|11446.8|11459.8|11444.8|0
1641466840000|2022-01-06 11:00:40|11460|11445|11461.1|11446.1|11461.1|11446.1|11460|11445|0
1641466850000|2022-01-06 11:00:50|11460.9|11445.9|11457|11442|11460.9|11445.9|11457|11442|4
1641466860000|2022-01-06 11:01:00|11456.3|11441.3|11456.3|11441.3|11456.3|11441.3|11456.3|11441.3|0
1641466870000|2022-01-06 11:01:10|11456|11441|11456|11441|11456|11441|11456|11441|0
1641466890000|2022-01-06 11:01:30|11455.7|11440.7|11458.5|11443.5|11458.5|11443.5|11455.3|11440.3|4
1641466900000|2022-01-06 11:01:40|11458.3|11443.3|11458.3|11443.3|11458.3|11443.3|11458.3|11443.3|0
1641466910000|2022-01-06 11:01:50|11457.8|11442.8|11460.8|11445.8|11460.8|11445.8|11457.5|11442.5|0
1641466920000|2022-01-06 11:02:00|11461.5|11446.5|11456.7|11441.7|11461.5|11446.5|11456.7|11441.7|2
1641466930000|2022-01-06 11:02:10|11456|11441|11456|11441|11456|11441|11456|11441|0
1641466940000|2022-01-06 11:02:20|11455.5|11440.5|11455|11440|11455.5|11440.5|11455|11440|0
1641466950000|2022-01-06 11:02:30|11456.5|11441.5|11456|11441|11456.5|11441.5|11456|11441|1
1641466960000|2022-01-06 11:02:40|11458|11443|11458|11443|11458|11443|11458|11443|0
1641466970000|2022-01-06 11:02:50|11457.5|11442.5|11457.5|11442.5|11457.5|11442.5|11457.5|11442.5|0
1641467010000|2022-01-06 11:03:30|11457.7|11442.7|11458|11443|11458|11443|11457.7|11442.7|1
1641467030000|2022-01-06 11:03:50|11457.2|11442.2|11457.2|11442.2|11457.2|11442.2|11457.2|11442.2|0
1641467040000|2022-01-06 11:04:00|11458.5|11443.5|11457.7|11442.7|11458.5|11443.5|11457.7|11442.7|0
1641467050000|2022-01-06 11:04:10|11461.2|11446.2|11461.2|11446.2|11461.2|11446.2|11461.2|11446.2|0
1641467060000|2022-01-06 11:04:20|11461.7|11446.7|11457.2|11442.2|11462|11447|11456.7|11441.7|1
1641467070000|2022-01-06 11:04:30|11457.5|11442.5|11457.2|11442.2|11457.5|11442.5|11457.2|11442.2|0
1641467110000|2022-01-06 11:05:10|11457|11442|11456|11441|11457|11442|11456|11441|0
1641467160000|2022-01-06 11:06:00|11454.5|11439.5|11454.5|11439.5|11454.5|11439.5|11454.5|11439.5|0
1641467170000|2022-01-06 11:06:10|11455.5|11440.5|11454.5|11439.5|11456|11441|11454.5|11439.5|0
1641467180000|2022-01-06 11:06:20|11454.2|11439.2|11454|11439|11454.2|11439.2|11454|11439|0
1641467190000|2022-01-06 11:06:30|11455.5|11440.5|11455.7|11440.7|11455.7|11440.7|11455.5|11440.5|1
1641467200000|2022-01-06 11:06:40|11455.5|11440.5|11455.7|11440.7|11455.7|11440.7|11455.5|11440.5|0
1641467220000|2022-01-06 11:07:00|11454.5|11439.5|11453.2|11438.2|11454.5|11439.5|11453.2|11438.2|0
1641467240000|2022-01-06 11:07:20|11453|11438|11453|11438|11453|11438|11453|11438|0
1641467250000|2022-01-06 11:07:30|11455.7|11440.7|11457.7|11442.7|11457.7|11442.7|11455.5|11440.5|1
1641467260000|2022-01-06 11:07:40|11457.5|11442.5|11456.7|11441.7|11457.7|11442.7|11456.7|11441.7|0
1641467270000|2022-01-06 11:07:50|11459.2|11444.2|11459.2|11444.2|11459.2|11444.2|11459.2|11444.2|1
1641467280000|2022-01-06 11:08:00|11459.5|11444.5|11459.2|11444.2|11460.5|11445.5|11459.2|11444.2|0
1641467300000|2022-01-06 11:08:20|11458|11443|11457.5|11442.5|11459.5|11444.5|11457.2|11442.2|3
1641467310000|2022-01-06 11:08:30|11458|11443|11457.7|11442.7|11458|11443|11457.7|11442.7|1
1641467350000|2022-01-06 11:09:10|11457.2|11442.2|11457.2|11442.2|11457.2|11442.2|11457.2|11442.2|0
1641467360000|2022-01-06 11:09:20|11459.4|11444.4|11459.2|11444.2|11459.9|11444.9|11458.2|11443.2|1
1641467370000|2022-01-06 11:09:30|11459.9|11444.9|11459.9|11444.9|11459.9|11444.9|11459.9|11444.9|0
1641467440000|2022-01-06 11:10:40|11458.9|11443.9|11458.7|11443.7|11458.9|11443.9|11458.7|11443.7|0
1641467480000|2022-01-06 11:11:20|11457.4|11442.4|11457.4|11442.4|11457.4|11442.4|11457.4|11442.4|0
1641467520000|2022-01-06 11:12:00|11455.8|11440.8|11453.9|11438.9|11455.8|11440.8|11453.9|11438.9|1
1641467620000|2022-01-06 11:13:40|11452.3|11437.3|11450.4|11435.4|11452.3|11437.3|11450.4|11435.4|1
1641467630000|2022-01-06 11:13:50|11450.7|11435.7|11450.9|11435.9|11450.9|11435.9|11450.7|11435.7|1
1641467640000|2022-01-06 11:14:00|11451.2|11436.2|11450.7|11435.7|11451.7|11436.7|11450.4|11435.4|14
1641467670000|2022-01-06 11:14:30|11450.4|11435.4|11459.4|11444.4|11459.4|11444.4|11450.4|11435.4|1
1641467700000|2022-01-06 11:15:00|11461|11446|11461.9|11446.9|11461.9|11446.9|11461|11446|0
1641467720000|2022-01-06 11:15:20|11460.9|11445.9|11460.4|11445.4|11460.9|11445.9|11460.4|11445.4|0
1641467740000|2022-01-06 11:15:40|11460.9|11445.9|11461.4|11446.4|11461.4|11446.4|11460.9|11445.9|0
1641467760000|2022-01-06 11:16:00|11462.7|11447.7|11463.9|11448.9|11463.9|11448.9|11462.7|11447.7|0
1641467810000|2022-01-06 11:16:50|11466.4|11451.4|11465.4|11450.4|11466.4|11451.4|11465.4|11450.4|1
1641467820000|2022-01-06 11:17:00|11460.7|11445.7|11459.9|11444.9|11460.7|11445.7|11459.9|11444.9|2
1641467930000|2022-01-06 11:18:50|11462.4|11447.4|11460.4|11445.4|11462.4|11447.4|11460.4|11445.4|0
1641467940000|2022-01-06 11:19:00|11462.4|11447.4|11462.9|11447.9|11463.4|11448.4|11462.4|11447.4|0
1641467950000|2022-01-06 11:19:10|11462.6|11447.6|11463.9|11448.9|11463.9|11448.9|11462.6|11447.6|0
1641467970000|2022-01-06 11:19:30|11464.2|11449.2|11464.4|11449.4|11464.4|11449.4|11464.2|11449.2|0
1641467980000|2022-01-06 11:19:40|11463.9|11448.9|11464.1|11449.1|11464.1|11449.1|11463.9|11448.9|0
1641467990000|2022-01-06 11:19:50|11463.9|11448.9|11462.6|11447.6|11464.1|11449.1|11462.6|11447.6|0
1641468000000|2022-01-06 11:20:00|11462.4|11447.4|11463.2|11448.2|11463.2|11448.2|11462.4|11447.4|0
1641468010000|2022-01-06 11:20:10|11463.7|11448.7|11463.9|11448.9|11464.4|11449.4|11462.9|11447.9|0
1641468020000|2022-01-06 11:20:20|11464.1|11449.1|11464.1|11449.1|11464.1|11449.1|11464.1|11449.1|0
1641468030000|2022-01-06 11:20:30|11464.4|11449.4|11464.4|11449.4|11465.9|11450.9|11464.1|11449.1|0
1641468040000|2022-01-06 11:20:40|11464.6|11449.6|11463.4|11448.4|11464.6|11449.6|11463.4|11448.4|0
1641468050000|2022-01-06 11:20:50|11464.1|11449.1|11461.9|11446.9|11464.9|11449.9|11461.9|11446.9|0
1641468080000|2022-01-06 11:21:20|11460.3|11445.3|11459.6|11444.6|11460.3|11445.3|11459.1|11444.1|0
1641468120000|2022-01-06 11:22:00|11457.9|11442.9|11457.4|11442.4|11457.9|11442.9|11457.1|11442.1|0
1641468130000|2022-01-06 11:22:10|11457.1|11442.1|11456.6|11441.6|11457.1|11442.1|11456.1|11441.1|0
1641468180000|2022-01-06 11:23:00|11456.9|11441.9|11456.9|11441.9|11456.9|11441.9|11456.9|11441.9|0
1641468190000|2022-01-06 11:23:10|11456.6|11441.6|11454.6|11439.6|11456.6|11441.6|11454.6|11439.6|0
1641468200000|2022-01-06 11:23:20|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|0
1641468220000|2022-01-06 11:23:40|11452.6|11437.6|11452.9|11437.9|11452.9|11437.9|11452.6|11437.6|0
1641468240000|2022-01-06 11:24:00|11452.6|11437.6|11459.4|11444.4|11459.4|11444.4|11452.6|11437.6|1
1641468290000|2022-01-06 11:24:50|11459.1|11444.1|11459.4|11444.4|11459.4|11444.4|11459.1|11444.1|0
1641468300000|2022-01-06 11:25:00|11458.6|11443.6|11458.6|11443.6|11458.6|11443.6|11458.6|11443.6|0
1641468310000|2022-01-06 11:25:10|11457.6|11442.6|11457.6|11442.6|11457.6|11442.6|11457.6|11442.6|0
1641468320000|2022-01-06 11:25:20|11457.4|11442.4|11457.9|11442.9|11457.9|11442.9|11457.4|11442.4|1
1641468330000|2022-01-06 11:25:30|11459.4|11444.4|11458.4|11443.4|11459.6|11444.6|11458.4|11443.4|0
1641468350000|2022-01-06 11:25:50|11459.1|11444.1|11459.4|11444.4|11459.4|11444.4|11459.1|11444.1|0
1641468370000|2022-01-06 11:26:10|11459.1|11444.1|11458.9|11443.9|11459.1|11444.1|11458.6|11443.6|0
1641468380000|2022-01-06 11:26:20|11457.4|11442.4|11459.6|11444.6|11459.6|11444.6|11457.4|11442.4|0
1641468390000|2022-01-06 11:26:30|11460.6|11445.6|11459.4|11444.4|11460.6|11445.6|11459.4|11444.4|0
1641468420000|2022-01-06 11:27:00|11459.1|11444.1|11458.9|11443.9|11459.1|11444.1|11458.1|11443.1|1
1641468440000|2022-01-06 11:27:20|11458.6|11443.6|11459.4|11444.4|11459.4|11444.4|11457.9|11442.9|0
1641468460000|2022-01-06 11:27:40|11459.3|11444.3|11459.3|11444.3|11459.3|11444.3|11459.3|11444.3|0
1641468490000|2022-01-06 11:28:10|11458.1|11443.1|11458.1|11443.1|11458.1|11443.1|11458.1|11443.1|0
1641468600000|2022-01-06 11:30:00|11457.6|11442.6|11456.1|11441.1|11457.6|11442.6|11456.1|11441.1|1
1641468630000|2022-01-06 11:30:30|11456.4|11441.4|11456.4|11441.4|11456.4|11441.4|11456.4|11441.4|0
1641468640000|2022-01-06 11:30:40|11456.8|11441.8|11456.8|11441.8|11456.8|11441.8|11456.8|11441.8|0
1641468700000|2022-01-06 11:31:40|11455.1|11440.1|11455.1|11440.1|11456.3|11441.3|11455.1|11440.1|1
1641468710000|2022-01-06 11:31:50|||||||||1
1641468750000|2022-01-06 11:32:30|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|0
1641468780000|2022-01-06 11:33:00|11454.3|11439.3|11455.6|11440.6|11455.6|11440.6|11454.3|11439.3|4
1641468790000|2022-01-06 11:33:10|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|0
1641468970000|2022-01-06 11:36:10|11459.5|11444.5|11459.5|11444.5|11459.5|11444.5|11459.5|11444.5|1
1641468980000|2022-01-06 11:36:20|11460.1|11445.1|11457.8|11442.8|11460.1|11445.1|11457.1|11442.1|1
1641469010000|2022-01-06 11:36:50|11458.4|11443.4|11459.3|11444.3|11459.3|11444.3|11458.4|11443.4|0
1641469020000|2022-01-06 11:37:00|11459.6|11444.6|11458.6|11443.6|11459.6|11444.6|11458.6|11443.6|0
1641469050000|2022-01-06 11:37:30|11458.3|11443.3|11457.5|11442.5|11458.3|11443.3|11457.5|11442.5|1
1641469060000|2022-01-06 11:37:40|11460.5|11445.5|11460.5|11445.5|11460.5|11445.5|11460.5|11445.5|1
1641469070000|2022-01-06 11:37:50|11460|11445|11459.8|11444.8|11460|11445|11459.5|11444.5|0
1641469080000|2022-01-06 11:38:00|11461|11446|11460.8|11445.8|11461|11446|11460.8|11445.8|0
1641469090000|2022-01-06 11:38:10|11460.5|11445.5|11460.5|11445.5|11460.5|11445.5|11460.5|11445.5|0
1641469100000|2022-01-06 11:38:20|11459.2|11444.2|11458.8|11443.8|11459.2|11444.2|11458.8|11443.8|0
1641469110000|2022-01-06 11:38:30|11460.7|11445.7|11462|11447|11462|11447|11460.7|11445.7|2
1641469140000|2022-01-06 11:39:00|11462.8|11447.8|11462.5|11447.5|11463.5|11448.5|11461.7|11446.7|0
1641469150000|2022-01-06 11:39:10|11461.8|11446.8|11461.3|11446.3|11461.8|11446.8|11461.3|11446.3|0
1641469170000|2022-01-06 11:39:30|11464|11449|11464|11449|11464|11449|11464|11449|0
1641469200000|2022-01-06 11:40:00|11462.8|11447.8|11462.3|11447.3|11463|11448|11462.3|11447.3|0
1641469210000|2022-01-06 11:40:10|11465.3|11450.3|11464.8|11449.8|11465.3|11450.3|11464.8|11449.8|1
1641469220000|2022-01-06 11:40:20|11461.3|11446.3|11461.8|11446.8|11461.8|11446.8|11461.3|11446.3|0
1641469230000|2022-01-06 11:40:30|11453|11438|11453|11438|11453|11438|11453|11438|14
1641469240000|2022-01-06 11:40:40|11453.1|11438.1|11449.5|11434.5|11453.1|11438.1|11449.5|11434.5|40
1641469280000|2022-01-06 11:41:20|11450.8|11435.8|11450.8|11435.8|11450.8|11435.8|11450.8|11435.8|0
1641469290000|2022-01-06 11:41:30|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|0
1641469310000|2022-01-06 11:41:50|11451.5|11436.5|11451.5|11436.5|11451.5|11436.5|11451.5|11436.5|0
1641469320000|2022-01-06 11:42:00|11450.2|11435.2|11449.8|11434.8|11450.2|11435.2|11449.8|11434.8|2
1641469350000|2022-01-06 11:42:30|11450|11435|11450|11435|11450|11435|11450|11435|0
1641469360000|2022-01-06 11:42:40|11440.5|11425.5|11440.5|11425.5|11440.5|11425.5|11440.5|11425.5|2
1641469380000|2022-01-06 11:43:00|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|0
1641469390000|2022-01-06 11:43:10|11438.5|11423.5|11423.9|11408.9|11438.5|11423.5|11423.9|11406.4|28
1641469400000|2022-01-06 11:43:20|11422.7|11407.7|11422.2|11407.2|11422.7|11407.7|11421.7|11406.7|1
1641469420000|2022-01-06 11:43:40|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|0
1641469450000|2022-01-06 11:44:10|11422.9|11407.9|11423.2|11408.2|11423.2|11408.2|11422.9|11407.9|0
1641469500000|2022-01-06 11:45:00|11423.7|11408.7|11424.4|11409.4|11424.4|11409.4|11423.7|11408.7|0
1641469540000|2022-01-06 11:45:40|11420.7|11405.7|11420.7|11405.7|11420.7|11405.7|11420.7|11405.7|3
1641469550000|2022-01-06 11:45:50|11418.7|11403.7|11418.7|11403.7|11418.7|11403.7|11418.7|11403.7|1
1641469560000|2022-01-06 11:46:00|11419|11404|11419|11404|11419|11404|11419|11404|0
1641469600000|2022-01-06 11:46:40|11417.4|11402.4|11413.7|11398.7|11417.4|11402.4|11413.4|11398.4|7
1641469610000|2022-01-06 11:46:50|11413.9|11398.9|11415.2|11400.2|11415.2|11400.2|11413.9|11398.9|0
1641469620000|2022-01-06 11:47:00|11416|11401|11415.4|11400.4|11416|11401|11415.4|11400.4|0
1641469630000|2022-01-06 11:47:10|11414.9|11399.9|11415.7|11400.7|11416.2|11401.2|11414.9|11399.9|5
1641469640000|2022-01-06 11:47:20|11415.4|11400.4|11414.9|11399.9|11415.4|11400.4|11414.9|11399.9|0
1641469650000|2022-01-06 11:47:30|11414.4|11399.4|11414.7|11399.7|11414.7|11399.7|11414.2|11399.2|0
1641469660000|2022-01-06 11:47:40|11413.9|11398.9|11415.2|11400.2|11415.2|11400.2|11413.7|11398.7|0
1641469670000|2022-01-06 11:47:50|11415.5|11400.5|11413.9|11398.9|11415.5|11400.5|11413.2|11398.2|5
1641469680000|2022-01-06 11:48:00|11413.7|11398.7|11413.9|11398.9|11414.2|11399.2|11413.7|11398.7|0
1641469700000|2022-01-06 11:48:20|11413.7|11398.7|11414.2|11399.2|11414.2|11399.2|11413.7|11398.7|0
1641469730000|2022-01-06 11:48:50|11412.5|11397.5|11406.9|11391.9|11412.5|11397.5|11406.9|11391.9|9
1641469740000|2022-01-06 11:49:00|11407.2|11392.2|11406.9|11391.9|11407.2|11392.2|11406.9|11391.9|0
1641469750000|2022-01-06 11:49:10|11407.2|11392.2|11407.4|11392.4|11407.4|11392.4|11407.2|11392.2|0
1641469760000|2022-01-06 11:49:20|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|3
1641469770000|2022-01-06 11:49:30|11408.9|11393.9|11408.7|11393.7|11408.9|11393.9|11408.7|11393.7|0
1641469800000|2022-01-06 11:50:00|11408.9|11393.9|11406.2|11391.2|11409.2|11394.2|11406.2|11391.2|7
1641469810000|2022-01-06 11:50:10|11406.9|11391.9|11412.2|11397.2|11412.2|11397.2|11406.9|11391.9|5
1641469820000|2022-01-06 11:50:20|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|0
1641469830000|2022-01-06 11:50:30|11412.5|11397.5|11412.5|11397.5|11412.5|11397.5|11412.5|11397.5|0
1641469860000|2022-01-06 11:51:00|11412.7|11397.7|11412|11397|11412.7|11397.7|11412|11397|6
1641469870000|2022-01-06 11:51:10|11412.2|11397.2|11412|11397|11412.2|11397.2|11412|11397|0
1641469880000|2022-01-06 11:51:20|11411.7|11396.7|11412|11397|11412.2|11397.2|11411|11396|4
1641469900000|2022-01-06 11:51:40|11412.2|11397.2|11411|11396|11412.2|11397.2|11411|11396|3
1641469910000|2022-01-06 11:51:50|11411.9|11396.9|11412.2|11397.2|11413|11398|11411.7|11396.7|2
1641469920000|2022-01-06 11:52:00|11412|11397|11410.9|11395.9|11413|11398|11410.9|11395.9|1
1641469930000|2022-01-06 11:52:10|11411.2|11396.2|11406.9|11391.9|11412|11397|11406.9|11391.9|4
1641469940000|2022-01-06 11:52:20|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|0
1641469950000|2022-01-06 11:52:30|11405.6|11390.6|11405.4|11390.4|11405.6|11390.6|11405.4|11390.4|3
1641469960000|2022-01-06 11:52:40|11404.9|11389.9|11405.9|11390.9|11410.9|11395.9|11404.9|11389.9|4
1641469970000|2022-01-06 11:52:50|11404.9|11389.9|11404.9|11389.9|11404.9|11389.9|11404.6|11389.6|3
1641469990000|2022-01-06 11:53:10|11406.6|11391.6|11408.4|11393.4|11408.4|11393.4|11406.6|11391.6|1
1641470020000|2022-01-06 11:53:40|11409.2|11394.2|11408.4|11393.4|11410.1|11395.1|11408.4|11393.4|2
1641470030000|2022-01-06 11:53:50|11408.9|11393.9|11410.9|11395.9|11410.9|11395.9|11408.4|11393.4|1
1641470040000|2022-01-06 11:54:00|11409.7|11394.7|11409.7|11394.7|11409.7|11394.7|11409.7|11394.7|0
1641470050000|2022-01-06 11:54:10|11409.9|11394.9|11411.4|11396.4|11412.6|11397.6|11409.9|11394.9|1
1641470070000|2022-01-06 11:54:30|11411.9|11396.9|11411.9|11396.9|11411.9|11396.9|11411.9|11396.9|1
1641470080000|2022-01-06 11:54:40|11411.4|11396.4|11411.4|11396.4|11411.4|11396.4|11411.4|11396.4|0
1641470100000|2022-01-06 11:55:00|11410.9|11395.9|11410.9|11395.9|11410.9|11395.9|11410.9|11395.9|0
1641470140000|2022-01-06 11:55:40|11410.7|11395.7|11409.9|11394.9|11410.7|11395.7|11409.9|11394.9|0
1641470160000|2022-01-06 11:56:00|11405.7|11390.7|11406|11391|11406|11391|11405.7|11390.7|5
1641470180000|2022-01-06 11:56:20|11406.7|11391.7|11406.7|11391.7|11406.7|11391.7|11406.7|11391.7|2
1641470200000|2022-01-06 11:56:40|11406.4|11391.4|11406|11391|11406.4|11391.4|11406|11391|0
1641470210000|2022-01-06 11:56:50|11406.7|11391.7|11406.9|11391.9|11406.9|11391.9|11406.7|11391.7|2
1641470220000|2022-01-06 11:57:00|11408.5|11393.5|11406.9|11391.9|11408.5|11393.5|11405.5|11390.5|6
1641470230000|2022-01-06 11:57:10|11406.4|11391.4|11407.7|11392.7|11407.7|11392.7|11405.9|11390.9|1
1641470280000|2022-01-06 11:58:00|11407.5|11392.5|11410.9|11395.9|11411.4|11396.4|11406.7|11391.7|1
1641470310000|2022-01-06 11:58:30|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|0
1641470340000|2022-01-06 11:59:00|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|2
1641470350000|2022-01-06 11:59:10|11413|11398|11412.2|11397.2|11413|11398|11412.2|11397.2|0
1641470390000|2022-01-06 11:59:50|11411.7|11396.7|11411.7|11396.7|11411.7|11396.7|11411.7|11396.7|0
1641470400000|2022-01-06 12:00:00|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|0
1641470410000|2022-01-06 12:00:10|11415.7|11400.7|11415.7|11400.7|11415.7|11400.7|11415.7|11400.7|2
1641470420000|2022-01-06 12:00:20|11416|11401|11419.2|11404.2|11419.2|11404.2|11416|11401|1
1641470430000|2022-01-06 12:00:30|11419.5|11404.5|11420.2|11405.2|11420.2|11405.2|11419.5|11404.5|0
1641470440000|2022-01-06 12:00:40|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|0
1641470450000|2022-01-06 12:00:50|11420.7|11405.7|11421.7|11406.7|11421.7|11406.7|11420.7|11405.7|0
1641470460000|2022-01-06 12:01:00|11422.2|11407.2|11422|11407|11422.5|11407.5|11421.5|11406.5|0
1641470480000|2022-01-06 12:01:20|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|0
1641470490000|2022-01-06 12:01:30|11421.5|11406.5|11421.7|11406.7|11421.7|11406.7|11421.5|11406.5|0
1641470500000|2022-01-06 12:01:40|11422.7|11407.7|11423.2|11408.2|11424.2|11409.2|11422.7|11407.7|1
1641470510000|2022-01-06 12:01:50|11423|11408|11421|11406|11423|11408|11421|11406|1
1641470520000|2022-01-06 12:02:00|11420.7|11405.7|11420.7|11405.7|11420.7|11405.7|11420.7|11405.7|0
1641470530000|2022-01-06 12:02:10|11420|11405|11418|11403|11420|11405|11418|11403|2
1641470580000|2022-01-06 12:03:00|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|0
1641470590000|2022-01-06 12:03:10|11418.6|11403.6|11421.5|11406.5|11421.5|11406.5|11418.6|11403.6|1
1641470610000|2022-01-06 12:03:30|11421.7|11406.7|11422.7|11407.7|11423.2|11408.2|11421.7|11406.7|1
1641470620000|2022-01-06 12:03:40|11424.7|11409.7|11425|11410|11425|11410|11424.7|11409.7|0
1641470630000|2022-01-06 12:03:50|11425.2|11410.2|11428.7|11413.7|11428.7|11413.7|11425.2|11410.2|1
1641470640000|2022-01-06 12:04:00|11428.5|11413.5|11426.7|11411.7|11428.5|11413.5|11426.7|11411.7|0
1641470650000|2022-01-06 12:04:10|11426.2|11411.2|11427.8|11412.8|11427.8|11412.8|11426.2|11411.2|1
1641470670000|2022-01-06 12:04:30|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|0
1641470680000|2022-01-06 12:04:40|11430.8|11415.8|11435.2|11420.2|11435.2|11420.2|11430.8|11415.8|0
1641470690000|2022-01-06 12:04:50|11434.7|11419.7|11435.9|11420.9|11436.2|11421.2|11434.7|11419.7|0
1641470700000|2022-01-06 12:05:00|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|0
1641470730000|2022-01-06 12:05:30|11436.9|11421.9|11440.3|11425.3|11440.3|11425.3|11436.9|11421.9|0
1641470740000|2022-01-06 12:05:40|11440.1|11425.1|11440.1|11425.1|11440.1|11425.1|11440.1|11425.1|0
1641470750000|2022-01-06 12:05:50|11441.1|11426.1|11442.3|11427.3|11442.6|11427.6|11441.1|11426.1|0
1641470760000|2022-01-06 12:06:00|11441.8|11426.8|11442.3|11427.3|11442.3|11427.3|11441.8|11426.8|0
1641470770000|2022-01-06 12:06:10|11442.1|11427.1|11441.8|11426.8|11442.1|11427.1|11441.8|11426.8|0
1641470780000|2022-01-06 12:06:20|11442.1|11427.1|11442.3|11427.3|11442.3|11427.3|11442.1|11427.1|1
1641470790000|2022-01-06 12:06:30|11441.8|11426.8|11441.8|11426.8|11442.1|11427.1|11441.8|11426.8|0
1641470820000|2022-01-06 12:07:00|11436.9|11421.9|11435.9|11420.9|11436.9|11421.9|11435.9|11420.9|1
1641470830000|2022-01-06 12:07:10|11437.4|11422.4|11440.1|11425.1|11440.1|11425.1|11437.1|11422.1|3
1641470850000|2022-01-06 12:07:30|11439.9|11424.9|11439.9|11424.9|11439.9|11424.9|11439.9|11424.9|0
1641470910000|2022-01-06 12:08:30|11440.6|11425.6|11443.1|11428.1|11443.1|11428.1|11440.6|11425.6|1
1641470920000|2022-01-06 12:08:40|11443.8|11428.8|11443.3|11428.3|11443.8|11428.8|11443.3|11428.3|1
1641470930000|2022-01-06 12:08:50|11442.9|11427.9|11448.4|11433.4|11448.4|11433.4|11442.9|11427.9|2
1641470940000|2022-01-06 12:09:00|11447.9|11432.9|11454.7|11439.7|11454.7|11439.7|11447.9|11432.9|2
1641470970000|2022-01-06 12:09:30|11454.9|11439.9|11454.2|11439.2|11455.2|11440.2|11453.7|11438.7|0
1641470990000|2022-01-06 12:09:50|11453.9|11438.9|11453.2|11438.2|11453.9|11438.9|11453.2|11438.2|0
1641471010000|2022-01-06 12:10:10|11452.4|11437.4|11452.7|11437.7|11452.7|11437.7|11452.4|11437.4|0
1641471070000|2022-01-06 12:11:10|11454.5|11439.5|11456.7|11441.7|11456.7|11441.7|11454.5|11439.5|1
1641471090000|2022-01-06 12:11:30|11456.9|11441.9|11456.9|11441.9|11456.9|11441.9|11456.9|11441.9|0
1641471100000|2022-01-06 12:11:40|11456.7|11441.7|11456.7|11441.7|11456.7|11441.7|11456.7|11441.7|0
1641471130000|2022-01-06 12:12:10|11456.2|11441.2|11456.2|11441.2|11456.2|11441.2|11456.2|11441.2|0
1641471180000|2022-01-06 12:13:00|11456.1|11441.1|11451.8|11436.8|11456.1|11441.1|11451.8|11436.8|2
1641471190000|2022-01-06 12:13:10|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|0
1641471200000|2022-01-06 12:13:20|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|1
1641471210000|2022-01-06 12:13:30|11453.1|11438.1|11453.9|11438.9|11453.9|11438.9|11453.1|11438.1|0
1641471220000|2022-01-06 12:13:40|11454.1|11439.1|11454.1|11439.1|11454.1|11439.1|11454.1|11439.1|0
1641471240000|2022-01-06 12:14:00|11454.4|11439.4|11453.6|11438.6|11454.4|11439.4|11453.6|11438.6|0
1641471250000|2022-01-06 12:14:10|11454.9|11439.9|11454.6|11439.6|11454.9|11439.9|11454.6|11439.6|1
1641471260000|2022-01-06 12:14:20|11454.1|11439.1|11454.4|11439.4|11454.4|11439.4|11454.1|11439.1|0
1641471270000|2022-01-06 12:14:30|11454.6|11439.6|11454.1|11439.1|11454.6|11439.6|11454.1|11439.1|0
1641471310000|2022-01-06 12:15:10|11452.9|11437.9|11452.9|11437.9|11452.9|11437.9|11452.9|11437.9|0
1641471330000|2022-01-06 12:15:30|11452.7|11437.7|11449.9|11434.9|11452.7|11437.7|11449.6|11434.6|1
1641471340000|2022-01-06 12:15:40|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|0
1641471360000|2022-01-06 12:16:00|11450.9|11435.9|11451.1|11436.1|11451.1|11436.1|11450.4|11435.4|0
1641471370000|2022-01-06 12:16:10|11450.9|11435.9|11448.3|11433.3|11451.4|11436.4|11447.8|11432.8|1
1641471390000|2022-01-06 12:16:30|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|0
1641471400000|2022-01-06 12:16:40|11448.4|11433.4|11450.7|11435.7|11451.2|11436.2|11448.4|11433.4|1
1641471410000|2022-01-06 12:16:50|11451.7|11436.7|11452.4|11437.4|11452.7|11437.7|11451.7|11436.7|1
1641471420000|2022-01-06 12:17:00|11452.9|11437.9|11450.7|11435.7|11452.9|11437.9|11450.4|11435.4|4
1641471440000|2022-01-06 12:17:20|11450.9|11435.9|11451.1|11436.1|11451.4|11436.4|11449.6|11434.6|0
1641471450000|2022-01-06 12:17:30|11451.4|11436.4|11451.1|11436.1|11451.4|11436.4|11450.4|11435.4|0
1641471470000|2022-01-06 12:17:50|11458.9|11443.9|11466.7|11441.7|11466.7|11445.2|11458.9|11441|26
1641471480000|2022-01-06 12:18:00|11467.2|11442.2|11467.9|11442.9|11467.9|11442.9|11467.2|11442.2|0
1641471490000|2022-01-06 12:18:10|11468.2|11443.2|11466.6|11451.6|11470.2|11455.2|11466.6|11443.2|3
1641471510000|2022-01-06 12:18:30|11466.4|11451.4|11466.4|11451.4|11466.4|11451.4|11466.4|11451.4|0
1641471540000|2022-01-06 12:19:00|11467.4|11452.4|11471.5|11456.5|11471.5|11456.5|11467.4|11452.4|19
1641471550000|2022-01-06 12:19:10|11468.7|11453.7|11470.5|11455.5|11470.5|11455.5|11468.7|11453.7|9
1641471560000|2022-01-06 12:19:20|11469.9|11454.9|11470.2|11455.2|11470.2|11455.2|11469.9|11454.9|0
1641471620000|2022-01-06 12:20:20|11469.9|11454.9|11470.2|11455.2|11470.2|11455.2|11469.9|11454.9|0
1641471630000|2022-01-06 12:20:30|11469.4|11454.4|11469.4|11454.4|11469.4|11454.4|11469.4|11454.4|0
1641471640000|2022-01-06 12:20:40|11468.4|11453.4|11468.2|11453.2|11468.4|11453.4|11468.2|11453.2|0
1641471650000|2022-01-06 12:20:50|11468.4|11453.4|11467.2|11452.2|11468.4|11453.4|11467.2|11452.2|0
1641471670000|2022-01-06 12:21:10|11467.7|11452.7|11468.2|11453.2|11468.2|11453.2|11467.7|11452.7|0
1641471710000|2022-01-06 12:21:50|11465.2|11450.2|11475.7|11460.7|11475.7|11460.7|11464.7|11449.7|20
1641471720000|2022-01-06 12:22:00|11475.4|11460.4|11469.7|11454.7|11475.4|11460.4|11469.7|11454.7|4
1641471730000|2022-01-06 12:22:10|11469.4|11454.4|11468.7|11453.7|11469.6|11454.6|11468.7|11453.7|3
1641471740000|2022-01-06 12:22:20|11469.6|11454.6|11471.1|11456.1|11471.1|11456.1|11469.6|11454.6|1
1641471750000|2022-01-06 12:22:30|11471.4|11456.4|11471.1|11456.1|11471.6|11456.6|11471.1|11456.1|0
1641471760000|2022-01-06 12:22:40|11471.4|11456.4|11471.4|11456.4|11471.4|11456.4|11471.4|11456.4|0
1641471770000|2022-01-06 12:22:50|11472.9|11457.9|11473.2|11458.2|11473.2|11458.2|11472.9|11457.9|0
1641471780000|2022-01-06 12:23:00|11473.9|11458.9|11473.4|11458.4|11473.9|11458.9|11473.4|11458.4|2
1641471790000|2022-01-06 12:23:10|11472.9|11457.9|11472.9|11457.9|11472.9|11457.9|11472.9|11457.9|0
1641471800000|2022-01-06 12:23:20|11473.2|11458.2|11473.2|11458.2|11473.2|11458.2|11473.2|11458.2|1
1641471810000|2022-01-06 12:23:30|11473.4|11458.4|11475.4|11460.4|11475.4|11460.4|11473.4|11458.4|0
1641471820000|2022-01-06 12:23:40|11475.7|11460.7|11475.7|11460.7|11475.7|11460.7|11475.7|11460.7|0
1641471830000|2022-01-06 12:23:50|11475.9|11460.9|11475.6|11460.6|11475.9|11460.9|11475.6|11460.6|0
1641471840000|2022-01-06 12:24:00|11475.9|11460.9|11475.4|11460.4|11475.9|11460.9|11475.4|11460.4|0
1641471850000|2022-01-06 12:24:10|11475.9|11460.9|11476.1|11461.1|11476.6|11461.6|11475.9|11460.9|0
1641471870000|2022-01-06 12:24:30|11475.9|11460.9|11476.1|11461.1|11476.2|11461.2|11475.9|11460.9|0
1641471900000|2022-01-06 12:25:00|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|0
1641471930000|2022-01-06 12:25:30|11471.6|11456.6|11472.9|11457.9|11473.1|11458.1|11470.8|11455.8|4
1641471940000|2022-01-06 12:25:40|11473.1|11458.1|11457.1|11442.1|11473.1|11458.1|11456.8|11441.8|16
1641471960000|2022-01-06 12:26:00|11457.6|11442.6|11457.6|11442.6|11457.6|11442.6|11457.6|11442.6|0
1641471970000|2022-01-06 12:26:10|11456|11441|11456.3|11441.3|11456.5|11441.5|11456|11441|3
1641471980000|2022-01-06 12:26:20|11455.8|11440.8|11456.3|11441.3|11456.3|11441.3|11455.8|11440.8|0
1641472000000|2022-01-06 12:26:40|11457.1|11442.1|11462.6|11447.6|11462.6|11447.6|11457.1|11442.1|1
1641472010000|2022-01-06 12:26:50|11463.6|11448.6|11463.1|11448.1|11463.6|11448.6|11463.1|11448.1|0
1641472020000|2022-01-06 12:27:00|11459.6|11444.6|11457|11442|11459.6|11444.6|11453.6|11438.6|4
1641472030000|2022-01-06 12:27:10|11457.3|11442.3|11457.3|11442.3|11457.3|11442.3|11457.3|11442.3|0
1641472040000|2022-01-06 12:27:20|11455.5|11440.5|11455.5|11440.5|11455.5|11440.5|11455.5|11440.5|0
1641472070000|2022-01-06 12:27:50|11454.5|11439.5|11455|11440|11455.8|11440.8|11454.5|11439.5|1
1641472080000|2022-01-06 12:28:00|11454.5|11439.5|11454.5|11439.5|11454.5|11439.5|11454.5|11439.5|0
1641472090000|2022-01-06 12:28:10|11453.3|11438.3|11455.3|11440.3|11455.3|11440.3|11453.3|11438.3|0
1641472110000|2022-01-06 12:28:30|11454.6|11439.6|11453.5|11438.5|11454.6|11439.6|11453.5|11438.5|1
1641472140000|2022-01-06 12:29:00|11456.1|11441.1|11456.1|11441.1|11456.1|11441.1|11456.1|11441.1|1
1641472150000|2022-01-06 12:29:10|11456.3|11441.3|11456.3|11441.3|11456.3|11441.3|11456.3|11441.3|0
1641472160000|2022-01-06 12:29:20|11456|11441|11456|11441|11456|11441|11456|11441|0
1641472170000|2022-01-06 12:29:30|11455.5|11440.5|11455.5|11440.5|11455.5|11440.5|11455.5|11440.5|0
1641472180000|2022-01-06 12:29:40|11455.3|11440.3|11452.6|11437.6|11455.3|11440.3|11452.6|11437.6|1
1641472200000|2022-01-06 12:30:00|11452.8|11437.8|11447|11432|11452.8|11437.8|11445.1|11430.1|7
1641472210000|2022-01-06 12:30:10|11445.3|11430.3|11445.6|11430.6|11445.6|11430.6|11445.3|11430.3|0
1641472220000|2022-01-06 12:30:20|11447.1|11432.1|11446.8|11431.8|11447.1|11432.1|11446.8|11431.8|0
1641472230000|2022-01-06 12:30:30|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|0
1641472240000|2022-01-06 12:30:40|11448.6|11433.6|11448.3|11433.3|11448.6|11433.6|11448.3|11433.3|0
1641472250000|2022-01-06 12:30:50|11449.1|11434.1|11449.6|11434.6|11449.6|11434.6|11447.5|11432.5|0
1641472260000|2022-01-06 12:31:00|11449.8|11434.8|11449.5|11434.5|11451.3|11436.3|11448|11433|1
1641472270000|2022-01-06 12:31:10|11450.8|11435.8|11452|11437|11452|11437|11449.5|11434.5|0
1641472280000|2022-01-06 12:31:20|11452.3|11437.3|11453.8|11438.8|11454|11439|11452.3|11437.3|0
1641472300000|2022-01-06 12:31:40|11454|11439|11454|11439|11454|11439|11454|11439|0
1641472310000|2022-01-06 12:31:50|11455|11440|11453.7|11438.7|11455|11440|11453.7|11438.7|0
1641472320000|2022-01-06 12:32:00|11454|11439|11450.5|11435.5|11454|11439|11448.8|11433.8|3
1641472330000|2022-01-06 12:32:10|11450|11435|11449.8|11434.8|11450|11435|11449.3|11434.3|0
1641472340000|2022-01-06 12:32:20|11448.7|11433.7|11448|11433|11448.7|11433.7|11447.8|11432.8|3
1641472350000|2022-01-06 12:32:30|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|1
1641472370000|2022-01-06 12:32:50|11451.5|11436.5|11450.5|11435.5|11451.5|11436.5|11450.5|11435.5|0
1641472380000|2022-01-06 12:33:00|11450.8|11435.8|11450.5|11435.5|11450.8|11435.8|11450.5|11435.5|0
1641472390000|2022-01-06 12:33:10|11444.3|11429.3|11444|11429|11444.8|11429.8|11444|11429|3
1641472410000|2022-01-06 12:33:30|11443.8|11428.8|11443.8|11428.8|11443.8|11428.8|11443.8|11428.8|0
1641472420000|2022-01-06 12:33:40|11444.8|11429.8|11445.8|11430.8|11445.8|11430.8|11444.5|11429.5|0
1641472430000|2022-01-06 12:33:50|11445|11430|11444.8|11429.8|11445.8|11430.8|11444.3|11429.3|0
1641472440000|2022-01-06 12:34:00|11444.3|11429.3|11447.8|11432.8|11448.8|11433.8|11443.3|11428.3|4
1641472450000|2022-01-06 12:34:10|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|0
1641472460000|2022-01-06 12:34:20|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|0
1641472470000|2022-01-06 12:34:30|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|0
1641472480000|2022-01-06 12:34:40|11448.3|11433.3|11448.3|11433.3|11448.3|11433.3|11448.3|11433.3|0
1641472500000|2022-01-06 12:35:00|11447.8|11432.8|11448|11433|11448|11433|11447.8|11432.8|0
1641472510000|2022-01-06 12:35:10|11448.5|11433.5|11453.5|11438.5|11453.5|11438.5|11448.5|11433.5|1
1641472520000|2022-01-06 12:35:20|11453.8|11438.8|11454.5|11439.5|11454.5|11439.5|11453.8|11438.8|0
1641472530000|2022-01-06 12:35:30|11454.3|11439.3|11455.8|11440.8|11457.5|11442.5|11454|11439|1
1641472540000|2022-01-06 12:35:40|11455.3|11440.3|11452.3|11437.3|11456.8|11441.8|11452.3|11437.3|2
1641472550000|2022-01-06 12:35:50|11452.8|11437.8|11452.3|11437.3|11454.8|11439.8|11452.3|11437.3|1
1641472560000|2022-01-06 12:36:00|11452.1|11437.1|11454.1|11439.1|11456.8|11441.8|11452.1|11437.1|1
1641472570000|2022-01-06 12:36:10|11453.8|11438.8|11454.3|11439.3|11454.3|11439.3|11453.8|11438.8|0
1641472580000|2022-01-06 12:36:20|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|11455.3|11440.3|1
1641472600000|2022-01-06 12:36:40|11454.8|11439.8|11453.3|11438.3|11454.8|11439.8|11453.3|11438.3|0
1641472620000|2022-01-06 12:37:00|11452.8|11437.8|11449.3|11434.3|11452.8|11437.8|11449.3|11434.3|9
1641472630000|2022-01-06 12:37:10|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|0
1641472650000|2022-01-06 12:37:30|11450|11435|11450|11435|11450|11435|11450|11435|0
1641472660000|2022-01-06 12:37:40|11451.1|11436.1|11452.3|11437.3|11452.3|11437.3|11451.1|11436.1|0
1641472670000|2022-01-06 12:37:50|11453.5|11438.5|11454.1|11439.1|11454.1|11439.1|11453.5|11438.5|0
1641472680000|2022-01-06 12:38:00|11453.5|11438.5|11454.1|11439.1|11454.1|11439.1|11453.5|11438.5|0
1641472720000|2022-01-06 12:38:40|11453.5|11438.5|11453.3|11438.3|11453.5|11438.5|11453.1|11438.1|0
1641472740000|2022-01-06 12:39:00|11453.8|11438.8|11454.3|11439.3|11454.3|11439.3|11453.8|11438.8|0
1641472750000|2022-01-06 12:39:10|11454.8|11439.8|11454.8|11439.8|11454.8|11439.8|11454.8|11439.8|0
1641472800000|2022-01-06 12:40:00|11453.3|11438.3|11454.3|11439.3|11454.3|11439.3|11453.3|11438.3|0
1641472820000|2022-01-06 12:40:20|11453.6|11438.6|11451.3|11436.3|11453.6|11438.6|11451.3|11436.3|3
1641472830000|2022-01-06 12:40:30|11452.2|11437.2|11453.8|11438.8|11453.8|11438.8|11452.2|11437.2|1
1641472840000|2022-01-06 12:40:40|11454.6|11439.6|11456|11441|11456|11441|11454.6|11439.6|0
1641472860000|2022-01-06 12:41:00|11456.2|11441.2|11455|11440|11456.2|11441.2|11455|11440|0
1641472890000|2022-01-06 12:41:30|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|0
1641472900000|2022-01-06 12:41:40|11455.7|11440.7|11455.2|11440.2|11456|11441|11455.2|11440.2|0
1641472910000|2022-01-06 12:41:50|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|11454.7|11439.7|0
1641472920000|2022-01-06 12:42:00|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|0
1641472930000|2022-01-06 12:42:10|11453|11438|11451.3|11436.3|11453|11438|11451.3|11436.3|0
1641472940000|2022-01-06 12:42:20|11452|11437|11455|11440|11455|11440|11452|11437|0
1641472950000|2022-01-06 12:42:30|11454.5|11439.5|11453.2|11438.2|11454.5|11439.5|11453.2|11438.2|0
1641472960000|2022-01-06 12:42:40|11451.5|11436.5|11451.5|11436.5|11451.5|11436.5|11451.5|11436.5|0
1641472980000|2022-01-06 12:43:00|11451.2|11436.2|11451.2|11436.2|11451.2|11436.2|11451.2|11436.2|0
1641473000000|2022-01-06 12:43:20|11452|11437|11452|11437|11452|11437|11452|11437|1
1641473030000|2022-01-06 12:43:50|11451|11436|11448.5|11433.5|11451|11436|11448.5|11433.5|0
1641473040000|2022-01-06 12:44:00|11447.8|11432.8|11454.5|11439.5|11454.5|11439.5|11447.8|11432.8|4
1641473050000|2022-01-06 12:44:10|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|11454.2|11439.2|0
1641473070000|2022-01-06 12:44:30|11454|11439|11454|11439|11454|11439|11454|11439|0
1641473080000|2022-01-06 12:44:40|11455.5|11440.5|11455.7|11440.7|11455.7|11440.7|11455.5|11440.5|0
1641473100000|2022-01-06 12:45:00|11455.2|11440.2|11455.5|11440.5|11455.5|11440.5|11454.7|11439.7|0
1641473110000|2022-01-06 12:45:10|11455.2|11440.2|11454.5|11439.5|11455.5|11440.5|11453.8|11438.8|0
1641473120000|2022-01-06 12:45:20|11454.2|11439.2|11454.2|11439.2|11454.5|11439.5|11454.2|11439.2|0
1641473140000|2022-01-06 12:45:40|11454|11439|11453|11438|11454|11439|11451.3|11436.3|0
1641473150000|2022-01-06 12:45:50|11453.3|11438.3|11453.5|11438.5|11453.5|11438.5|11453.3|11438.3|0
1641473160000|2022-01-06 12:46:00|11452.5|11437.5|11452|11437|11452.5|11437.5|11452|11437|0
1641473170000|2022-01-06 12:46:10|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|0
1641473180000|2022-01-06 12:46:20|11450.7|11435.7|11450|11435|11450.7|11435.7|11450|11435|0
1641473200000|2022-01-06 12:46:40|11448.5|11433.5|11448.3|11433.3|11448.5|11433.5|11448.3|11433.3|0
1641473210000|2022-01-06 12:46:50|11448|11433|11449|11434|11449|11434|11447.3|11432.3|2
1641473220000|2022-01-06 12:47:00|11448.2|11433.2|11446.8|11431.8|11448.2|11433.2|11446.8|11431.8|0
1641473230000|2022-01-06 12:47:10|11447.5|11432.5|11449.5|11434.5|11449.5|11434.5|11446.8|11431.8|1
1641473240000|2022-01-06 12:47:20|11451.2|11436.2|11451.2|11436.2|11451.2|11436.2|11451.2|11436.2|0
1641473250000|2022-01-06 12:47:30|11451|11436|11453|11438|11454.2|11439.2|11451|11436|0
1641473260000|2022-01-06 12:47:40|11453.5|11438.5|11453.5|11438.5|11453.5|11438.5|11453.5|11438.5|0
1641473320000|2022-01-06 12:48:40|11453.8|11438.8|11454|11439|11454|11439|11453.8|11438.8|0
1641473340000|2022-01-06 12:49:00|11453|11438|11451|11436|11453|11438|11451|11436|0
1641473380000|2022-01-06 12:49:40|11450.7|11435.7|11450.5|11435.5|11450.7|11435.7|11450.5|11435.5|0
1641473390000|2022-01-06 12:49:50|11450.2|11435.2|11449.5|11434.5|11450.2|11435.2|11449.5|11434.5|0
1641473400000|2022-01-06 12:50:00|11449.8|11434.8|11447.5|11432.5|11449.8|11434.8|11447.5|11432.5|1
1641473410000|2022-01-06 12:50:10|11447.3|11432.3|11448|11433|11448|11433|11447.3|11432.3|0
1641473420000|2022-01-06 12:50:20|11448.8|11433.8|11448.5|11433.5|11448.8|11433.8|11448.5|11433.5|1
1641473440000|2022-01-06 12:50:40|11446.8|11431.8|11443|11428|11446.8|11431.8|11442.7|11427.7|4
1641473470000|2022-01-06 12:51:10|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|1
1641473480000|2022-01-06 12:51:20|11440.2|11425.2|11445.7|11430.7|11445.7|11430.7|11440.2|11425.2|3
1641473500000|2022-01-06 12:51:40|11446.2|11431.2|11446|11431|11446.5|11431.5|11445|11430|0
1641473510000|2022-01-06 12:51:50|11445.7|11430.7|11445.5|11430.5|11445.7|11430.7|11445.5|11430.5|0
1641473520000|2022-01-06 12:52:00|11444.5|11429.5|11438.2|11423.2|11444.5|11429.5|11438.2|11423.2|2
1641473540000|2022-01-06 12:52:20|11437|11422|11437|11422|11437|11422|11437|11422|0
1641473550000|2022-01-06 12:52:30|11437.5|11422.5|11435.5|11420.5|11437.5|11422.5|11435.5|11420.5|2
1641473560000|2022-01-06 12:52:40|11435|11420|11435|11420|11435|11420|11435|11420|0
1641473580000|2022-01-06 12:53:00|11433.7|11418.7|11435.2|11420.2|11435.7|11420.7|11433.7|11418.7|3
1641473620000|2022-01-06 12:53:40|11437.3|11422.3|11439.7|11424.7|11439.7|11424.7|11437.3|11422.3|2
1641473640000|2022-01-06 12:54:00|11439.5|11424.5|11439.5|11424.5|11439.5|11424.5|11439.5|11424.5|0
1641473690000|2022-01-06 12:54:50|11437|11422|11437.5|11422.5|11437.5|11422.5|11437|11422|1
1641473700000|2022-01-06 12:55:00|11437.7|11422.7|11437.7|11422.7|11438|11423|11437.5|11422.5|0
1641473710000|2022-01-06 12:55:10|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|0
1641473720000|2022-01-06 12:55:20|11437.2|11422.2|11437|11422|11437.2|11422.2|11437|11422|0
1641473740000|2022-01-06 12:55:40|11436.5|11421.5|11434.7|11419.7|11436.5|11421.5|11434.7|11419.7|0
1641473790000|2022-01-06 12:56:30|11436.7|11421.7|11439|11424|11439|11424|11436.7|11421.7|1
1641473800000|2022-01-06 12:56:40|11440|11425|11439|11424|11440.2|11425.2|11439|11424|0
1641473810000|2022-01-06 12:56:50|11438.5|11423.5|11437.2|11422.2|11438.5|11423.5|11437.2|11422.2|1
1641473830000|2022-01-06 12:57:10|11437|11422|11437|11422|11437|11422|11437|11422|0
1641473850000|2022-01-06 12:57:30|11437.7|11422.7|11438|11423|11438|11423|11437.7|11422.7|0
1641473860000|2022-01-06 12:57:40|11438.7|11423.7|11438.7|11423.7|11438.7|11423.7|11438.7|11423.7|0
1641473880000|2022-01-06 12:58:00|11438|11423|11432.7|11417.7|11438|11423|11432.7|11417.7|2
1641473890000|2022-01-06 12:58:10|11432.5|11417.5|11437.5|11422.5|11439.7|11424.7|11432.5|11417.5|2
1641473900000|2022-01-06 12:58:20|11436|11421|11436|11421|11436|11421|11436|11421|0
1641473920000|2022-01-06 12:58:40|11435.5|11420.5|11435|11420|11435.5|11420.5|11434.2|11419.2|0
1641473940000|2022-01-06 12:59:00|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|0
1641473950000|2022-01-06 12:59:10|11435.5|11420.5|11435.5|11420.5|11435.5|11420.5|11435.5|11420.5|0
1641473990000|2022-01-06 12:59:50|11433|11418|11433|11418|11433|11418|11433|11418|1
1641474000000|2022-01-06 13:00:00|11432.8|11417.8|11428.2|11413.2|11432.8|11417.8|11428.2|11413.2|1
1641474010000|2022-01-06 13:00:10|11427.8|11412.8|11425.4|11410.4|11427.8|11412.8|11425.4|11410.4|1
1641474020000|2022-01-06 13:00:20|11425.2|11410.2|11421.4|11406.4|11425.2|11410.2|11421.2|11406.2|2
1641474030000|2022-01-06 13:00:30|11422.5|11407.5|11423.2|11408.2|11424|11409|11422.5|11407.5|1
1641474040000|2022-01-06 13:00:40|11423.5|11408.5|11422.7|11407.7|11423.7|11408.7|11422.7|11407.7|0
1641474050000|2022-01-06 13:00:50|11422.2|11407.2|11423.2|11408.2|11423.2|11408.2|11421|11406|4
1641474060000|2022-01-06 13:01:00|11422.9|11407.9|11422.2|11407.2|11422.9|11407.9|11421.9|11406.9|1
1641474070000|2022-01-06 13:01:10|11423.4|11408.4|11426|11411|11426.2|11411.2|11423.4|11408.4|1
1641474080000|2022-01-06 13:01:20|11426.5|11411.5|11426.5|11411.5|11426.5|11411.5|11426.5|11411.5|1
1641474090000|2022-01-06 13:01:30|11427.5|11412.5|11427.5|11412.5|11427.5|11412.5|11427.5|11412.5|0
1641474110000|2022-01-06 13:01:50|11426.5|11411.5|11422.4|11407.4|11426.5|11411.5|11422.4|11407.4|5
1641474120000|2022-01-06 13:02:00|11422.9|11407.9|11422.9|11407.9|11422.9|11407.9|11422.9|11407.9|1
1641474130000|2022-01-06 13:02:10|11422.4|11407.4|11421.9|11406.9|11422.4|11407.4|11421.9|11406.9|0
1641474140000|2022-01-06 13:02:20|11420|11405|11419.2|11404.2|11420.2|11405.2|11419.2|11404.2|1
1641474150000|2022-01-06 13:02:30|11420|11405|11421.2|11406.2|11421.2|11406.2|11420|11405|1
1641474160000|2022-01-06 13:02:40|11421|11406|11420.7|11405.7|11421|11406|11420.7|11405.7|0
1641474180000|2022-01-06 13:03:00|11421|11406|11421|11406|11421|11406|11421|11406|0
1641474200000|2022-01-06 13:03:20|11421.7|11406.7|11423.7|11408.7|11423.7|11408.7|11421.7|11406.7|0
1641474210000|2022-01-06 13:03:30|11423.2|11408.2|11424.7|11409.7|11424.7|11409.7|11422.7|11407.7|0
1641474220000|2022-01-06 13:03:40|11424.5|11409.5|11423.7|11408.7|11424.5|11409.5|11423.7|11408.7|0
1641474230000|2022-01-06 13:03:50|11424|11409|11424.7|11409.7|11425.2|11410.2|11424|11409|0
1641474240000|2022-01-06 13:04:00|11424.2|11409.2|11426.2|11411.2|11426.2|11411.2|11423.2|11408.2|1
1641474250000|2022-01-06 13:04:10|11426.7|11411.7|11426.7|11411.7|11426.7|11411.7|11426.7|11411.7|0
1641474260000|2022-01-06 13:04:20|11427|11412|11427.2|11412.2|11427.2|11412.2|11427|11412|0
1641474270000|2022-01-06 13:04:30|11427.5|11412.5|11427.2|11412.2|11427.5|11412.5|11426.2|11411.2|0
1641474280000|2022-01-06 13:04:40|11427|11412|11423.7|11408.7|11427|11412|11423.7|11408.7|3
1641474290000|2022-01-06 13:04:50|11422.2|11407.2|11422.2|11407.2|11424.2|11409.2|11421.7|11406.7|2
1641474300000|2022-01-06 13:05:00|11422.5|11407.5|11422.2|11407.2|11423.2|11408.2|11422.2|11407.2|0
1641474310000|2022-01-06 13:05:10|11422.7|11407.7|11424|11409|11424|11409|11422.7|11407.7|0
1641474320000|2022-01-06 13:05:20|11424.7|11409.7|11424.7|11409.7|11425.2|11410.2|11423.7|11408.7|0
1641474330000|2022-01-06 13:05:30|11425|11410|11424.2|11409.2|11425.2|11410.2|11423.2|11408.2|0
1641474340000|2022-01-06 13:05:40|11424.5|11409.5|11424.7|11409.7|11424.7|11409.7|11423.7|11408.7|0
1641474350000|2022-01-06 13:05:50|11423.7|11408.7|11423.7|11408.7|11423.7|11408.7|11423.7|11408.7|1
1641474360000|2022-01-06 13:06:00|11425.7|11410.7|11427.7|11412.7|11427.7|11412.7|11425.7|11410.7|2
1641474380000|2022-01-06 13:06:20|11431.5|11416.5|11433|11418|11433|11418|11431.5|11416.5|1
1641474390000|2022-01-06 13:06:30|11433.2|11418.2|11431.5|11416.5|11433.2|11418.2|11431.5|11416.5|2
1641474400000|2022-01-06 13:06:40|11433.2|11418.2|11436.7|11421.7|11436.7|11421.7|11432.7|11417.7|2
1641474410000|2022-01-06 13:06:50|11437.2|11422.2|11436.5|11421.5|11437.2|11422.2|11436.2|11421.2|0
1641474420000|2022-01-06 13:07:00|11436.2|11421.2|11434.2|11419.2|11436.2|11421.2|11431.7|11416.7|5
1641474430000|2022-01-06 13:07:10|11435.7|11420.7|11435.7|11420.7|11435.7|11420.7|11435.7|11420.7|1
1641474470000|2022-01-06 13:07:50|11432|11417|11429|11414|11432|11417|11429|11414|2
1641474480000|2022-01-06 13:08:00|11430.2|11415.2|11429.7|11414.7|11430.7|11415.7|11429|11414|0
1641474490000|2022-01-06 13:08:10|11429.2|11414.2|11429.7|11414.7|11430.7|11415.7|11429.2|11414.2|0
1641474500000|2022-01-06 13:08:20|11429.5|11414.5|11428.5|11413.5|11430.7|11415.7|11428.5|11413.5|0
1641474510000|2022-01-06 13:08:30|11428.7|11413.7|11429|11414|11429|11414|11427.5|11412.5|0
1641474520000|2022-01-06 13:08:40|11428.5|11413.5|11428.5|11413.5|11428.5|11413.5|11428.5|11413.5|0
1641474530000|2022-01-06 13:08:50|11429|11414|11427.5|11412.5|11429.5|11414.5|11427.5|11412.5|1
1641474550000|2022-01-06 13:09:10|11427|11412|11427|11412|11427|11412|11427|11412|0
1641474560000|2022-01-06 13:09:20|11427.5|11412.5|11431.5|11416.5|11431.5|11416.5|11427.5|11412.5|2
1641474570000|2022-01-06 13:09:30|11433.2|11418.2|11431.7|11416.7|11433.2|11418.2|11431|11416|1
1641474580000|2022-01-06 13:09:40|11432|11417|11432.2|11417.2|11432.2|11417.2|11431.2|11416.2|0
1641474590000|2022-01-06 13:09:50|11432|11417|11431.2|11416.2|11432|11417|11431.2|11416.2|2
1641474600000|2022-01-06 13:10:00|11430.7|11415.7|11432.7|11417.7|11433|11418|11430.7|11415.7|6
1641474610000|2022-01-06 13:10:10|11432.2|11417.2|11431.7|11416.7|11432.2|11417.2|11431.7|11416.7|0
1641474620000|2022-01-06 13:10:20|11430.7|11415.7|11431.2|11416.2|11432.2|11417.2|11430.7|11415.7|2
1641474630000|2022-01-06 13:10:30|11430.7|11415.7|11432.2|11417.2|11432.2|11417.2|11430.7|11415.7|2
1641474640000|2022-01-06 13:10:40|11432|11417|11431|11416|11432.2|11417.2|11431|11416|11
1641474650000|2022-01-06 13:10:50|11432.2|11417.2|11432.2|11417.2|11432.2|11417.2|11432.2|11417.2|3
1641474660000|2022-01-06 13:11:00|11431.7|11416.7|11431.7|11416.7|11431.7|11416.7|11431.7|11416.7|0
1641474690000|2022-01-06 13:11:30|11432.2|11417.2|11432.2|11417.2|11432.2|11417.2|11432.2|11417.2|0
1641474710000|2022-01-06 13:11:50|11432.4|11417.4|11431.9|11416.9|11432.4|11417.4|11431.9|11416.9|1
1641474720000|2022-01-06 13:12:00|11432.2|11417.2|11431.9|11416.9|11432.2|11417.2|11431.9|11416.9|0
1641474730000|2022-01-06 13:12:10|11432.4|11417.4|11431.9|11416.9|11432.4|11417.4|11431.9|11416.9|0
1641474740000|2022-01-06 13:12:20|11431.7|11416.7|11431.2|11416.2|11432.2|11417.2|11431.2|11416.2|1
1641474750000|2022-01-06 13:12:30|11432.2|11417.2|11431.2|11416.2|11432.2|11417.2|11431.2|11416.2|1
1641474760000|2022-01-06 13:12:40|11431.5|11416.5|11431.2|11416.2|11431.7|11416.7|11431.2|11416.2|0
1641474770000|2022-01-06 13:12:50|||||||||2
1641474780000|2022-01-06 13:13:00|11430.7|11415.7|11431.7|11416.7|11431.7|11416.7|11430.7|11415.7|6
1641474790000|2022-01-06 13:13:10|11432.5|11417.5|11432.2|11417.2|11432.9|11417.9|11431.7|11416.7|3
1641474800000|2022-01-06 13:13:20|11433.2|11418.2|11433.2|11418.2|11433.2|11418.2|11433.2|11418.2|0
1641474810000|2022-01-06 13:13:30|11435|11420|11437|11422|11437.2|11422.2|11435|11420|3
1641474820000|2022-01-06 13:13:40|11437.2|11422.2|11443|11428|11443|11428|11437.2|11422.2|6
1641474830000|2022-01-06 13:13:50|11444.7|11429.7|11442.2|11427.2|11444.7|11429.7|11442.2|11427.2|4
1641474840000|2022-01-06 13:14:00|11441.5|11426.5|11442|11427|11442|11427|11441.5|11426.5|0
1641474870000|2022-01-06 13:14:30|11442.2|11427.2|11443.5|11428.5|11443.5|11428.5|11442.2|11427.2|0
1641474880000|2022-01-06 13:14:40|11443.2|11428.2|11442.7|11427.7|11443.2|11428.2|11442.7|11427.7|2
1641474890000|2022-01-06 13:14:50|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|1
1641474900000|2022-01-06 13:15:00|11442|11427|11442|11427|11442|11427|11442|11427|0
1641474910000|2022-01-06 13:15:10|11442.2|11427.2|11442.2|11427.2|11443|11428|11441|11426|1
1641474920000|2022-01-06 13:15:20|11441.7|11426.7|11441.5|11426.5|11442.5|11427.5|11441|11426|1
1641474930000|2022-01-06 13:15:30|11441.7|11426.7|11442.2|11427.2|11442.2|11427.2|11439.7|11424.7|5
1641474940000|2022-01-06 13:15:40|11446.5|11431.5|11444.7|11429.7|11446.5|11431.5|11444.7|11429.7|5
1641474950000|2022-01-06 13:15:50|11442|11427|11442|11427|11442|11427|11442|11427|1
1641474960000|2022-01-06 13:16:00|11442.7|11427.7|11445.5|11430.5|11445.5|11430.5|11442.7|11427.7|0
1641475000000|2022-01-06 13:16:40|11445|11430|11443.3|11428.3|11445|11430|11443.3|11428.3|4
1641475010000|2022-01-06 13:16:50|11444.2|11429.2|11443.7|11428.7|11444.2|11429.2|11443.2|11428.2|3
1641475040000|2022-01-06 13:17:20|11443.5|11428.5|11445.2|11430.2|11445.2|11430.2|11443.5|11428.5|2
1641475070000|2022-01-06 13:17:50|11448.7|11433.7|11448.7|11433.7|11448.7|11433.7|11448.7|11433.7|3
1641475080000|2022-01-06 13:18:00|11448.2|11433.2|11448.2|11433.2|11448.2|11433.2|11448.2|11433.2|0
1641475090000|2022-01-06 13:18:10|11448|11433|11447.7|11432.7|11448|11433|11447.7|11432.7|1
1641475100000|2022-01-06 13:18:20|11448.7|11433.7|11448.7|11433.7|11448.7|11433.7|11448.7|11433.7|2
1641475110000|2022-01-06 13:18:30|11449.5|11434.5|11450.7|11435.7|11450.7|11435.7|11449.5|11434.5|1
1641475120000|2022-01-06 13:18:40|11450.2|11435.2|11449.7|11434.7|11450.2|11435.2|11449.7|11434.7|0
1641475130000|2022-01-06 13:18:50|11450|11435|11450.2|11435.2|11450.2|11435.2|11450|11435|0
1641475140000|2022-01-06 13:19:00|11450|11435|11449.7|11434.7|11450|11435|11449.7|11434.7|0
1641475160000|2022-01-06 13:19:20|11450|11435|11449.7|11434.7|11450.2|11435.2|11449.7|11434.7|0
1641475170000|2022-01-06 13:19:30|11450.2|11435.2|11450.2|11435.2|11450.2|11435.2|11450.2|11435.2|2
1641475180000|2022-01-06 13:19:40|11450|11435|11449.7|11434.7|11450|11435|11449.7|11434.7|0
1641475200000|2022-01-06 13:20:00|11450|11435|11450.2|11435.2|11450.2|11435.2|11449.7|11434.7|0
1641475210000|2022-01-06 13:20:10|11450.5|11435.5|11450.5|11435.5|11450.5|11435.5|11450.5|11435.5|1
1641475230000|2022-01-06 13:20:30|11450.7|11435.7|11451.5|11436.5|11453.5|11438.5|11450.7|11435.7|5
1641475240000|2022-01-06 13:20:40|11451|11436|11454|11439|11454|11439|11451|11436|2
1641475250000|2022-01-06 13:20:50|11455|11440|11454.2|11439.2|11455|11440|11454.2|11439.2|8
1641475260000|2022-01-06 13:21:00|11454.5|11439.5|11455|11440|11455|11440|11454.5|11439.5|0
1641475270000|2022-01-06 13:21:10|11454|11439|11452|11437|11454|11439|11452|11437|2
1641475280000|2022-01-06 13:21:20|11451.5|11436.5|11450|11435|11451.5|11436.5|11450|11435|0
1641475290000|2022-01-06 13:21:30|11450.5|11435.5|11451.7|11436.7|11451.7|11436.7|11448.5|11433.5|6
1641475300000|2022-01-06 13:21:40|11452|11437|11452.2|11437.2|11452.2|11437.2|11452|11437|0
1641475310000|2022-01-06 13:21:50|||||||||1
1641475320000|2022-01-06 13:22:00|11451.7|11436.7|11451.5|11436.5|11451.7|11436.7|11447.7|11432.7|4
1641475330000|2022-01-06 13:22:10|11451.7|11436.7|11452.7|11437.7|11452.7|11437.7|11451.7|11436.7|0
1641475370000|2022-01-06 13:22:50|11457.3|11442.3|11458.1|11443.1|11458.1|11443.1|11456.5|11441.5|1
1641475380000|2022-01-06 13:23:00|11458.5|11443.5|11455.7|11440.7|11458.5|11443.5|11454.7|11439.7|6
1641475390000|2022-01-06 13:23:10|11456.3|11441.3|11456.3|11441.3|11456.3|11441.3|11456.3|11441.3|0
1641475410000|2022-01-06 13:23:30|11456.7|11441.7|11453.2|11438.2|11456.7|11441.7|11453.2|11438.2|4
1641475440000|2022-01-06 13:24:00|11452.2|11437.2|11453.2|11438.2|11453.2|11438.2|11452.2|11437.2|0
1641475450000|2022-01-06 13:24:10|11453.7|11438.7|11453.2|11438.2|11453.7|11438.7|11453.2|11438.2|1
1641475470000|2022-01-06 13:24:30|11454.2|11439.2|11456|11441|11456.8|11441.8|11454.2|11439.2|8
1641475500000|2022-01-06 13:25:00|11455.5|11440.5|11450.5|11435.5|11455.5|11440.5|11450.5|11435.5|3
1641475510000|2022-01-06 13:25:10|11450.2|11435.2|11453.2|11438.2|11453.7|11438.7|11450.2|11435.2|1
1641475520000|2022-01-06 13:25:20|11452.7|11437.7|11452.7|11437.7|11453.2|11438.2|11452|11437|0
1641475530000|2022-01-06 13:25:30|11452.5|11437.5|11451|11436|11452.5|11437.5|11451|11436|2
1641475540000|2022-01-06 13:25:40|11451.2|11436.2|11451.2|11436.2|11451.2|11436.2|11451.2|11436.2|0
1641475560000|2022-01-06 13:26:00|11451.5|11436.5|11451|11436|11451.5|11436.5|11451|11436|2
1641475590000|2022-01-06 13:26:30|11449.1|11434.1|11446.2|11431.2|11449.1|11434.1|11446.2|11431.2|2
1641475600000|2022-01-06 13:26:40|11446|11431|11445.7|11430.7|11446|11431|11445.7|11430.7|0
1641475620000|2022-01-06 13:27:00|11445|11430|11445.5|11430.5|11445.7|11430.7|11444.2|11429.2|3
1641475630000|2022-01-06 13:27:10|11445.2|11430.2|11445.2|11430.2|11445.2|11430.2|11445.2|11430.2|2
1641475640000|2022-01-06 13:27:20|11443.3|11428.3|11443.5|11428.5|11443.5|11428.5|11440.8|11425.8|2
1641475650000|2022-01-06 13:27:30|11444.3|11429.3|11445.8|11430.8|11445.8|11430.8|11444.3|11429.3|0
1641475660000|2022-01-06 13:27:40|11445.5|11430.5|11444.8|11429.8|11445.5|11430.5|11444.3|11429.3|1
1641475680000|2022-01-06 13:28:00|11445.3|11430.3|11442|11427|11445.3|11430.3|11442|11427|1
1641475690000|2022-01-06 13:28:10|11441.5|11426.5|11441.5|11426.5|11441.5|11426.5|11441.5|11426.5|0
1641475700000|2022-01-06 13:28:20|11441.7|11426.7|11440.7|11425.7|11441.7|11426.7|11440.7|11425.7|1
1641475710000|2022-01-06 13:28:30|11441|11426|11442.5|11427.5|11442.7|11427.7|11441|11426|1
1641475720000|2022-01-06 13:28:40|11442|11427|11442|11427|11442|11427|11442|11427|0
1641475730000|2022-01-06 13:28:50|11441.7|11426.7|11442|11427|11442|11427|11441.5|11426.5|2
1641475740000|2022-01-06 13:29:00|11442.5|11427.5|11444|11429|11444|11429|11442.5|11427.5|0
1641475760000|2022-01-06 13:29:20|11444.2|11429.2|11444|11429|11444.5|11429.5|11444|11429|0
1641475800000|2022-01-06 13:30:00|11444.2|11429.2|11442.9|11427.9|11444.2|11429.2|11442.9|11427.9|5
1641475810000|2022-01-06 13:30:10|11443|11428|11440|11425|11443|11428|11437.9|11422.9|5
1641475820000|2022-01-06 13:30:20|11439.7|11424.7|11438.9|11423.9|11439.9|11424.9|11438.9|11423.9|5
1641475830000|2022-01-06 13:30:30|11437.9|11422.9|11436.9|11421.9|11437.9|11422.9|11436.9|11421.9|0
1641475840000|2022-01-06 13:30:40|11436.5|11421.5|11436.5|11421.5|11436.5|11421.5|11436.5|11421.5|0
1641475850000|2022-01-06 13:30:50|11436.2|11421.2|11436|11421|11436.2|11421.2|11436|11421|0
1641475860000|2022-01-06 13:31:00|11434.5|11419.5|11427.7|11412.7|11435|11420|11426.5|11411.5|9
1641475870000|2022-01-06 13:31:10|11427.4|11412.4|11427.5|11412.5|11428|11413|11427|11412|4
1641475880000|2022-01-06 13:31:20|11427.2|11412.2|11427|11412|11427.2|11412.2|11427|11412|1
1641475890000|2022-01-06 13:31:30|11427.2|11412.2|11425.7|11410.7|11427.2|11412.2|11425.5|11410.5|2
1641475900000|2022-01-06 13:31:40|11424.2|11409.2|11422.7|11407.7|11424.2|11409.2|11422.2|11407.2|3
1641475910000|2022-01-06 13:31:50|11423|11408|11424|11409|11424|11409|11423|11408|0
1641475920000|2022-01-06 13:32:00|11424.5|11409.5|11425.5|11410.5|11426.7|11411.7|11424.5|11409.5|3
1641475930000|2022-01-06 13:32:10|11424.9|11409.9|11425|11410|11425.2|11410.2|11424.9|11409.9|0
1641475940000|2022-01-06 13:32:20|11425.2|11410.2|11422.2|11407.2|11425.7|11410.7|11422.2|11407.2|0
1641475950000|2022-01-06 13:32:30|11421.7|11406.7|11423|11408|11423|11408|11420.7|11405.7|5
1641475960000|2022-01-06 13:32:40|11423.5|11408.5|11426|11411|11426|11411|11423.5|11408.5|0
1641475970000|2022-01-06 13:32:50|11425.7|11410.7|11425.7|11410.7|11425.7|11410.7|11425|11410|0
1641475980000|2022-01-06 13:33:00|11425.5|11410.5|11426|11411|11426|11411|11425.5|11410.5|0
1641475990000|2022-01-06 13:33:10|11426.5|11411.5|11426.5|11411.5|11426.5|11411.5|11426.5|11411.5|0
1641476010000|2022-01-06 13:33:30|||||||||2
1641476020000|2022-01-06 13:33:40|11426.2|11411.2|11424.9|11409.9|11426.2|11411.2|11424.9|11409.9|1
1641476030000|2022-01-06 13:33:50|11424|11409|11424|11409|11424.2|11409.2|11424|11409|0
1641476040000|2022-01-06 13:34:00|11423.5|11408.5|11422|11407|11423.7|11408.7|11421.7|11406.7|3
1641476060000|2022-01-06 13:34:20|11421.7|11406.7|11425.2|11410.2|11425.5|11410.5|11421.7|11406.7|1
1641476070000|2022-01-06 13:34:30|11424.7|11409.7|11422.9|11407.9|11424.7|11409.7|11422.9|11407.9|1
1641476080000|2022-01-06 13:34:40|11423.2|11408.2|11422.9|11407.9|11423.2|11408.2|11422.9|11407.9|0
1641476090000|2022-01-06 13:34:50|11421.7|11406.7|11426|11411|11426.5|11411.5|11421.2|11406.2|8
1641476100000|2022-01-06 13:35:00|11424.2|11409.2|11424.5|11409.5|11424.5|11409.5|11424.2|11409.2|0
1641476110000|2022-01-06 13:35:10|11422.7|11407.7|11424|11409|11424|11409|11422.7|11407.7|1
1641476120000|2022-01-06 13:35:20|11423.7|11408.7|11424.7|11409.7|11424.7|11409.7|11423|11408|0
1641476130000|2022-01-06 13:35:30|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|1
1641476140000|2022-01-06 13:35:40|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|0
1641476150000|2022-01-06 13:35:50|11423.2|11408.2|11423|11408|11423.2|11408.2|11423|11408|1
1641476160000|2022-01-06 13:36:00|11423.2|11408.2|11423.2|11408.2|11423.5|11408.5|11422.5|11407.5|4
1641476170000|2022-01-06 13:36:10|11423.5|11408.5|11424.2|11409.2|11424.2|11409.2|11423.5|11408.5|1
1641476180000|2022-01-06 13:36:20|11424.5|11409.5|11426.2|11411.2|11426.2|11411.2|11424.5|11409.5|1
1641476190000|2022-01-06 13:36:30|11426.5|11411.5|11425.2|11410.2|11426.7|11411.7|11425.2|11410.2|3
1641476220000|2022-01-06 13:37:00|11424.7|11409.7|11423.7|11408.7|11424.7|11409.7|11423.5|11408.5|2
1641476230000|2022-01-06 13:37:10|11424.2|11409.2|11427.2|11412.2|11427.2|11412.2|11424.2|11409.2|4
1641476240000|2022-01-06 13:37:20|11427.5|11412.5|11426.7|11411.7|11427.7|11412.7|11426.7|11411.7|1
1641476250000|2022-01-06 13:37:30|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|11426.2|11411.2|2
1641476270000|2022-01-06 13:37:50|11429.2|11414.2|11430.2|11415.2|11430.7|11415.7|11428.2|11413.2|2
1641476280000|2022-01-06 13:38:00|11430|11415|11429.2|11414.2|11430|11415|11429.2|11414.2|0
1641476290000|2022-01-06 13:38:10|11429.5|11414.5|11428.5|11413.5|11429.7|11414.7|11428.5|11413.5|0
1641476300000|2022-01-06 13:38:20|11428.2|11413.2|11427.2|11412.2|11428.2|11413.2|11427.2|11412.2|1
1641476330000|2022-01-06 13:38:50|11427.7|11412.7|11428.2|11413.2|11428.2|11413.2|11427.7|11412.7|3
1641476340000|2022-01-06 13:39:00|11428.5|11413.5|11433.9|11418.9|11434.7|11419.7|11428.5|11413.5|15
1641476350000|2022-01-06 13:39:10|11433.2|11418.2|11434.5|11419.5|11434.5|11419.5|11433.2|11418.2|1
1641476360000|2022-01-06 13:39:20|11435|11420|11432.2|11417.2|11435.7|11420.7|11432.2|11417.2|1
1641476370000|2022-01-06 13:39:30|11431.7|11416.7|11431.5|11416.5|11431.7|11416.7|11431.5|11416.5|0
1641476380000|2022-01-06 13:39:40|11431|11416|11430.7|11415.7|11431|11416|11430.5|11415.5|1
1641476390000|2022-01-06 13:39:50|11431.5|11416.5|11432|11417|11432|11417|11431.5|11416.5|1
1641476400000|2022-01-06 13:40:00|11431.2|11416.2|11429|11414|11431.2|11416.2|11429|11414|0
1641476410000|2022-01-06 13:40:10|11428.5|11413.5|11428.7|11413.7|11428.7|11413.7|11428.5|11413.5|0
1641476420000|2022-01-06 13:40:20|11429|11414|11428.7|11413.7|11429.2|11414.2|11428.7|11413.7|0
1641476430000|2022-01-06 13:40:30|11427.7|11412.7|11427.7|11412.7|11427.7|11412.7|11427.7|11412.7|0
1641476440000|2022-01-06 13:40:40|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|0
1641476450000|2022-01-06 13:40:50|11426.9|11411.9|11427.7|11412.7|11428.9|11413.9|11426.4|11411.4|2
1641476460000|2022-01-06 13:41:00|11427.9|11412.9|11426.7|11411.7|11427.9|11412.9|11426.7|11411.7|0
1641476470000|2022-01-06 13:41:10|11425.7|11410.7|11427.2|11412.2|11427.2|11412.2|11425.4|11410.4|2
1641476490000|2022-01-06 13:41:30|11430.4|11415.4|11431.4|11416.4|11431.4|11416.4|11428.4|11413.4|1
1641476500000|2022-01-06 13:41:40|11430.4|11415.4|11430.2|11415.2|11431.4|11416.4|11429.9|11414.9|0
1641476510000|2022-01-06 13:41:50|11429.9|11414.9|11429.9|11414.9|11430.2|11415.2|11428.9|11413.9|0
1641476520000|2022-01-06 13:42:00|11427.9|11412.9|11426.4|11411.4|11427.9|11412.9|11426.4|11411.4|0
1641476530000|2022-01-06 13:42:10|11425.9|11410.9|11426.4|11411.4|11426.4|11411.4|11425.9|11410.9|0
1641476570000|2022-01-06 13:42:50|11426.2|11411.2|11425.9|11410.9|11426.2|11411.2|11425.9|11410.9|1
1641476580000|2022-01-06 13:43:00|11424.4|11409.4|11424.2|11409.2|11424.4|11409.4|11424.2|11409.2|1
1641476590000|2022-01-06 13:43:10|11423.9|11408.9|11427.4|11412.4|11427.4|11412.4|11423.9|11408.9|2
1641476600000|2022-01-06 13:43:20|11426.7|11411.7|11425.2|11410.2|11426.9|11411.9|11425.2|11410.2|2
1641476610000|2022-01-06 13:43:30|11424.4|11409.4|11425.4|11410.4|11425.9|11410.9|11424.4|11409.4|0
1641476620000|2022-01-06 13:43:40|11425.7|11410.7|11425.4|11410.4|11425.9|11410.9|11425.4|11410.4|0
1641476640000|2022-01-06 13:44:00|11424.4|11409.4|11427.9|11412.9|11427.9|11412.9|11424.4|11409.4|2
1641476650000|2022-01-06 13:44:10|11426.4|11411.4|11425.4|11410.4|11426.4|11411.4|11425.4|11410.4|0
1641476660000|2022-01-06 13:44:20|11425.7|11410.7|11427.4|11412.4|11427.9|11412.9|11425.7|11410.7|0
1641476670000|2022-01-06 13:44:30|11427.2|11412.2|11427.4|11412.4|11427.4|11412.4|11426.9|11411.9|1
1641476680000|2022-01-06 13:44:40|11427.7|11412.7|11428.9|11413.9|11428.9|11413.9|11427.7|11412.7|3
1641476690000|2022-01-06 13:44:50|11428.7|11413.7|11428.2|11413.2|11428.7|11413.7|11427.9|11412.9|1
1641476700000|2022-01-06 13:45:00|11427.9|11412.9|11430.9|11415.9|11431.9|11416.9|11427.9|11412.9|4
1641476710000|2022-01-06 13:45:10|11432.2|11417.2|11431.9|11416.9|11432.2|11417.2|11431.9|11416.9|0
1641476720000|2022-01-06 13:45:20|11432.4|11417.4|11432.7|11417.7|11432.7|11417.7|11432.4|11417.4|1
1641476730000|2022-01-06 13:45:30|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|0
1641476740000|2022-01-06 13:45:40|11433.2|11418.2|11433.2|11418.2|11433.2|11418.2|11433.2|11418.2|0
1641476760000|2022-01-06 13:46:00|11432.6|11417.6|11431.7|11416.7|11432.6|11417.6|11429.9|11414.9|4
1641476770000|2022-01-06 13:46:10|11431.2|11416.2|11438.4|11423.4|11441.2|11426.2|11431.2|11416.2|4
1641476780000|2022-01-06 13:46:20|11439.4|11424.4|11436.9|11421.9|11439.9|11424.9|11436.9|11421.9|6
1641476790000|2022-01-06 13:46:30|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|11437.4|11422.4|1
1641476810000|2022-01-06 13:46:50|11437.9|11422.9|11439.4|11424.4|11439.4|11424.4|11437.9|11422.9|14
1641476820000|2022-01-06 13:47:00|11439.2|11424.2|11439.4|11424.4|11440.2|11425.2|11439.2|11424.2|0
1641476830000|2022-01-06 13:47:10|11439.7|11424.7|11439.7|11424.7|11439.7|11424.7|11439.7|11424.7|2
1641476850000|2022-01-06 13:47:30|11439.4|11424.4|11439.9|11424.9|11439.9|11424.9|11439.4|11424.4|1
1641476860000|2022-01-06 13:47:40|11439.4|11424.4|11439.7|11424.7|11439.7|11424.7|11439.4|11424.4|3
1641476870000|2022-01-06 13:47:50|11439.9|11424.9|11440.7|11425.7|11440.7|11425.7|11439.9|11424.9|6
1641476880000|2022-01-06 13:48:00|11441.4|11426.4|11445.2|11430.2|11445.7|11430.7|11441.4|11426.4|2
1641476890000|2022-01-06 13:48:10|11444.9|11429.9|11444.9|11429.9|11444.9|11429.9|11444.9|11429.9|0
1641476900000|2022-01-06 13:48:20|11446.9|11431.9|11446.7|11431.7|11447.2|11432.2|11446.7|11431.7|6
1641476910000|2022-01-06 13:48:30|11446.4|11431.4|11444.7|11429.7|11446.4|11431.4|11444.7|11429.7|1
1641476940000|2022-01-06 13:49:00|11443.4|11428.4|11440.9|11425.9|11443.4|11428.4|11436.4|11421.4|10
1641476950000|2022-01-06 13:49:10|11439.9|11424.9|11438.9|11423.9|11439.9|11424.9|11438.2|11423.2|2
1641476970000|2022-01-06 13:49:30|11439.2|11424.2|11439.4|11424.4|11439.4|11424.4|11439.2|11424.2|2
1641476980000|2022-01-06 13:49:40|11438.4|11423.4|11436.9|11421.9|11438.4|11423.4|11436.9|11421.9|0
1641476990000|2022-01-06 13:49:50|11437.4|11422.4|11436.7|11421.7|11437.4|11422.4|11435.4|11420.4|3
1641477000000|2022-01-06 13:50:00|11436.2|11421.2|11435.4|11420.4|11436.2|11421.2|11434.4|11419.4|0
1641477010000|2022-01-06 13:50:10|11436.4|11421.4|11434.7|11419.7|11436.7|11421.7|11434.7|11419.7|2
1641477020000|2022-01-06 13:50:20|11435.2|11420.2|11435.4|11420.4|11436.7|11421.7|11435.2|11420.2|0
1641477030000|2022-01-06 13:50:30|11434.9|11419.9|11434.2|11419.2|11434.9|11419.9|11434.2|11419.2|0
1641477040000|2022-01-06 13:50:40|11434.7|11419.7|11434.9|11419.9|11434.9|11419.9|11434.7|11419.7|5
1641477050000|2022-01-06 13:50:50|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|11432.4|11417.4|2
1641477060000|2022-01-06 13:51:00|11432.4|11417.4|11428.7|11413.7|11432.4|11417.4|11427.4|11412.4|28
1641477070000|2022-01-06 13:51:10|11428|11413|11427.7|11412.7|11428|11413|11426.9|11411.9|6
1641477080000|2022-01-06 13:51:20|11427.4|11412.4|11424.9|11409.9|11427.7|11412.7|11424.9|11409.9|1
1641477090000|2022-01-06 13:51:30|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|0
1641477100000|2022-01-06 13:51:40|11424.2|11409.2|11425.7|11410.7|11427.9|11412.9|11424|11409|6
1641477110000|2022-01-06 13:51:50|11425.2|11410.2|11424|11409|11425.2|11410.2|11422|11407|3
1641477120000|2022-01-06 13:52:00|11423.5|11408.5|11421.7|11406.7|11423.5|11408.5|11419.7|11404.7|3
1641477130000|2022-01-06 13:52:10|11420.9|11405.9|11420.2|11405.2|11420.9|11405.9|11420.2|11405.2|2
1641477150000|2022-01-06 13:52:30|11419.9|11404.9|11422.2|11407.2|11422.7|11407.7|11419.7|11404.7|2
1641477160000|2022-01-06 13:52:40|11421.2|11406.2|11418.4|11403.4|11421.2|11406.2|11418.4|11403.4|1
1641477170000|2022-01-06 13:52:50|11418.2|11403.2|11420|11405|11422.5|11407.5|11417.5|11402.5|18
1641477180000|2022-01-06 13:53:00|11419.7|11404.7|11419.2|11404.2|11419.7|11404.7|11418|11403|3
1641477190000|2022-01-06 13:53:10|11419.7|11404.7|11420|11405|11420.2|11405.2|11419.7|11404.7|0
1641477200000|2022-01-06 13:53:20|11421|11406|11421|11406|11421|11406|11421|11406|1
1641477210000|2022-01-06 13:53:30|11422|11407|11422|11407|11422|11407|11422|11407|0
1641477220000|2022-01-06 13:53:40|11422.2|11407.2|11422.7|11407.7|11423|11408|11422|11407|0
1641477230000|2022-01-06 13:53:50|||||||||1
1641477240000|2022-01-06 13:54:00|11423|11408|11420|11405|11423|11408|11418.7|11403.7|2
1641477250000|2022-01-06 13:54:10|11420.7|11405.7|11419.9|11404.9|11420.7|11405.7|11419.9|11404.9|0
1641477260000|2022-01-06 13:54:20|11419.4|11404.4|11418.9|11403.9|11420.4|11405.4|11418.9|11403.9|2
1641477270000|2022-01-06 13:54:30|11418.7|11403.7|11421.7|11406.7|11421.7|11406.7|11418.7|11403.7|5
1641477280000|2022-01-06 13:54:40|11421.9|11406.9|11422.2|11407.2|11422.2|11407.2|11421.9|11406.9|0
1641477290000|2022-01-06 13:54:50|11421.9|11406.9|11421.7|11406.7|11421.9|11406.9|11421.7|11406.7|1
1641477300000|2022-01-06 13:55:00|11421.9|11406.9|11424|11409|11424|11409|11420.2|11405.2|5
1641477310000|2022-01-06 13:55:10|11422.2|11407.2|11421.5|11406.5|11422.2|11407.2|11419.7|11404.7|2
1641477320000|2022-01-06 13:55:20|11423.2|11408.2|11428.2|11413.2|11429.2|11414.2|11423.2|11408.2|2
1641477330000|2022-01-06 13:55:30|11429.2|11414.2|11433.7|11418.7|11434.7|11419.7|11428.7|11413.7|5
1641477340000|2022-01-06 13:55:40|11434|11419|11434|11419|11434|11419|11434|11419|0
1641477350000|2022-01-06 13:55:50|11434.3|11419.3|11433.5|11418.5|11434.3|11419.3|11433.5|11418.5|7
1641477360000|2022-01-06 13:56:00|11431.7|11416.7|11433.7|11418.7|11433.7|11418.7|11431.7|11416.7|2
1641477370000|2022-01-06 13:56:10|11433.8|11418.8|11434.5|11419.5|11434.5|11419.5|11433.1|11418.1|14
1641477390000|2022-01-06 13:56:30|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|0
1641477400000|2022-01-06 13:56:40|11435|11420|11434.8|11419.8|11435.3|11420.3|11434.8|11419.8|1
1641477410000|2022-01-06 13:56:50|11436|11421|11435.5|11420.5|11436.2|11421.2|11434.7|11419.7|14
1641477420000|2022-01-06 13:57:00|11435.2|11420.2|11436.5|11421.5|11436.5|11421.5|11434.5|11419.5|8
1641477430000|2022-01-06 13:57:10|11436|11421|11435.5|11420.5|11436|11421|11435|11420|5
1641477470000|2022-01-06 13:57:50|||||||||1
1641477480000|2022-01-06 13:58:00|11436|11421|11434.5|11419.5|11436|11421|11434.5|11419.5|3
1641477490000|2022-01-06 13:58:10|11434.2|11419.2|11438|11423|11438|11423|11433.5|11418.5|6
1641477500000|2022-01-06 13:58:20|11439.2|11424.2|11440.5|11425.5|11440.5|11425.5|11439.2|11424.2|1
1641477510000|2022-01-06 13:58:30|11440.2|11425.2|11440|11425|11440.2|11425.2|11440|11425|0
1641477520000|2022-01-06 13:58:40|11439.7|11424.7|11443.7|11428.7|11443.7|11428.7|11439.7|11424.7|2
1641477530000|2022-01-06 13:58:50|11444|11429|11446.7|11431.7|11447.5|11432.5|11444|11429|1
1641477540000|2022-01-06 13:59:00|11446.2|11431.2|11445.7|11430.7|11446.2|11431.2|11445.7|11430.7|2
1641477550000|2022-01-06 13:59:10|11445.5|11430.5|11445.8|11430.8|11445.8|11430.8|11445.5|11430.5|2
1641477560000|2022-01-06 13:59:20|11446.8|11431.8|11447.7|11432.7|11447.7|11432.7|11446.8|11431.8|0
1641477570000|2022-01-06 13:59:30|11448.7|11433.7|11449.2|11434.2|11449.7|11434.7|11448.2|11433.2|3
1641477580000|2022-01-06 13:59:40|11449.5|11434.5|11450.3|11435.3|11452.3|11437.3|11449.5|11434.5|1
1641477590000|2022-01-06 13:59:50|11450.8|11435.8|11452.3|11437.3|11452.5|11437.5|11450.8|11435.8|0
1641477610000|2022-01-06 14:00:10|11450.5|11435.5|11449.2|11434.2|11450.5|11435.5|11449.2|11434.2|5
1641477640000|2022-01-06 14:00:40|11448.7|11433.7|11447.5|11432.5|11448.7|11433.7|11447.5|11432.5|0
1641477650000|2022-01-06 14:00:50|11445.2|11430.2|11444.2|11429.2|11445.2|11430.2|11444.2|11429.2|0
1641477660000|2022-01-06 14:01:00|11443.7|11428.7|11443.7|11428.7|11445.2|11430.2|11443.7|11428.7|1
1641477670000|2022-01-06 14:01:10|11443.2|11428.2|11443.7|11428.7|11444.2|11429.2|11443.2|11428.2|1
1641477680000|2022-01-06 14:01:20|11443.5|11428.5|11444.7|11429.7|11444.7|11429.7|11443.5|11428.5|0
1641477690000|2022-01-06 14:01:30|11446.7|11431.7|11447.2|11432.2|11447.2|11432.2|11446.2|11431.2|18
1641477700000|2022-01-06 14:01:40|11448|11433|11448.3|11433.3|11448.3|11433.3|11448|11433|5
1641477710000|2022-01-06 14:01:50|11446.2|11431.2|11448.5|11433.5|11448.5|11433.5|11446.2|11431.2|3
1641477720000|2022-01-06 14:02:00|11448.2|11433.2|11453.1|11438.1|11453.8|11438.8|11446.2|11431.2|38
1641477730000|2022-01-06 14:02:10|11453.3|11438.3|11458.3|11443.3|11459|11444|11453.3|11438.3|5
1641477740000|2022-01-06 14:02:20|11459.3|11444.3|11470.6|11455.6|11471.6|11456.6|11459.3|11444.3|12
1641477750000|2022-01-06 14:02:30|11471.1|11456.1|11465.3|11450.3|11471.4|11456.4|11465.3|11450.3|4
1641477760000|2022-01-06 14:02:40|11465.1|11450.1|11462.8|11447.8|11465.6|11450.6|11462.8|11447.8|0
1641477770000|2022-01-06 14:02:50|11462.3|11447.3|11464.3|11449.3|11465.6|11450.6|11462.3|11447.3|10
1641477780000|2022-01-06 14:03:00|11463.8|11448.8|11469.9|11454.9|11472.9|11457.9|11463.8|11448.8|59
1641477790000|2022-01-06 14:03:10|11469.4|11454.4|11468.6|11453.6|11469.9|11454.9|11466.9|11451.9|4
1641477800000|2022-01-06 14:03:20|11467.6|11452.6|11466.6|11451.6|11467.6|11452.6|11466.6|11451.6|0
1641477810000|2022-01-06 14:03:30|11465.4|11450.4|11464.4|11449.4|11465.6|11450.6|11464.4|11449.4|0
1641477820000|2022-01-06 14:03:40|11464.6|11449.6|11464.6|11449.6|11464.6|11449.6|11464.6|11449.6|0
1641477840000|2022-01-06 14:04:00|11464.1|11449.1|11463.1|11448.1|11464.1|11449.1|11462.4|11447.4|0
1641477850000|2022-01-06 14:04:10|11463.6|11448.6|11462.4|11447.4|11463.6|11448.6|11462.4|11447.4|0
1641477860000|2022-01-06 14:04:20|11463.9|11448.9|11464.9|11449.9|11464.9|11449.9|11463.9|11448.9|8
1641477870000|2022-01-06 14:04:30|11460.1|11445.1|11455.9|11440.9|11461.1|11446.1|11455.9|11440.9|19
1641477880000|2022-01-06 14:04:40|11453.9|11438.9|11455.6|11440.6|11455.6|11440.6|11453.9|11438.9|0
1641477900000|2022-01-06 14:05:00|11455.4|11440.4|11456.3|11441.3|11458.6|11443.6|11455.4|11440.4|1
1641477910000|2022-01-06 14:05:10|11455.6|11440.6|11455.4|11440.4|11455.6|11440.6|11455.4|11440.4|0
1641477920000|2022-01-06 14:05:20|11457.1|11442.1|11457.1|11442.1|11457.1|11442.1|11457.1|11442.1|1
1641477930000|2022-01-06 14:05:30|11457.6|11442.6|11457.6|11442.6|11457.6|11442.6|11457.6|11442.6|1
1641477940000|2022-01-06 14:05:40|11457.8|11442.8|11457.1|11442.1|11457.8|11442.8|11457.1|11442.1|1
1641477950000|2022-01-06 14:05:50|11457.3|11442.3|11452.1|11437.1|11457.3|11442.3|11451.6|11436.6|2
1641477970000|2022-01-06 14:06:10|11449.8|11434.8|11449.8|11434.8|11449.8|11434.8|11449.6|11434.6|1
1641477980000|2022-01-06 14:06:20|11449.6|11434.6|11446.8|11431.8|11449.6|11434.6|11446.6|11431.6|4
1641477990000|2022-01-06 14:06:30|11446.6|11431.6|11449.3|11434.3|11449.3|11434.3|11446.3|11431.3|13
1641478000000|2022-01-06 14:06:40|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|3
1641478010000|2022-01-06 14:06:50|11449.8|11434.8|11449.8|11434.8|11449.8|11434.8|11449.8|11434.8|1
1641478020000|2022-01-06 14:07:00|11449.5|11434.5|11449.8|11434.8|11449.8|11434.8|11447.3|11432.3|5
1641478030000|2022-01-06 14:07:10|11451|11436|11449.5|11434.5|11453|11438|11449.5|11434.5|1
1641478040000|2022-01-06 14:07:20|11451.8|11436.8|11449|11434|11451.8|11436.8|11449|11434|5
1641478050000|2022-01-06 14:07:30|11449.5|11434.5|11452|11437|11452|11437|11449.5|11434.5|10
1641478070000|2022-01-06 14:07:50|11451.7|11436.7|11451|11436|11451.7|11436.7|11451|11436|1
1641478080000|2022-01-06 14:08:00|11454.5|11439.5|11454.5|11439.5|11454.8|11439.8|11454.5|11439.5|6
1641478090000|2022-01-06 14:08:10|11454.2|11439.2|11454.5|11439.5|11454.5|11439.5|11454.2|11439.2|0
1641478100000|2022-01-06 14:08:20|11454.3|11439.3|11457.3|11442.3|11458|11443|11454.3|11439.3|3
1641478120000|2022-01-06 14:08:40|11454.9|11439.9|11451.6|11436.6|11454.9|11439.9|11450.1|11435.1|2
1641478130000|2022-01-06 14:08:50|11455.3|11440.3|11457|11442|11458|11443|11455.3|11440.3|3
1641478140000|2022-01-06 14:09:00|11456.8|11441.8|11457.8|11442.8|11457.8|11442.8|11455.5|11440.5|0
1641478150000|2022-01-06 14:09:10|11458.5|11443.5|11457.1|11442.1|11458.5|11443.5|11456.8|11441.8|0
1641478160000|2022-01-06 14:09:20|11457.3|11442.3|11457.1|11442.1|11458.1|11443.1|11456|11441|1
1641478170000|2022-01-06 14:09:30|11457.6|11442.6|11458.5|11443.5|11458.5|11443.5|11457.6|11442.6|1
1641478180000|2022-01-06 14:09:40|11459|11444|11459|11444|11459|11444|11459|11444|0
1641478190000|2022-01-06 14:09:50|11458.3|11443.3|11459|11444|11459|11444|11458.3|11443.3|0
1641478200000|2022-01-06 14:10:00|11458.8|11443.8|11458.3|11443.3|11458.8|11443.8|11458|11443|0
1641478210000|2022-01-06 14:10:10|11458.5|11443.5|11456.1|11441.1|11459.1|11444.1|11455.8|11440.8|8
1641478220000|2022-01-06 14:10:20|11457|11442|11457|11442|11457|11442|11456|11441|0
1641478230000|2022-01-06 14:10:30|11456.5|11441.5|11457|11442|11457|11442|11456.5|11441.5|0
1641478240000|2022-01-06 14:10:40|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|11456|11441|0
1641478260000|2022-01-06 14:11:00|11457|11442|11457.5|11442.5|11457.5|11442.5|11456.5|11441.5|0
1641478270000|2022-01-06 14:11:10|11458.1|11443.1|11458.1|11443.1|11458.6|11443.6|11458.1|11443.1|1
1641478280000|2022-01-06 14:11:20|11457.8|11442.8|11457.8|11442.8|11457.8|11442.8|11457.8|11442.8|0
1641478290000|2022-01-06 14:11:30|11458.5|11443.5|11458|11443|11458.5|11443.5|11458|11443|0
1641478300000|2022-01-06 14:11:40|11457.8|11442.8|11458|11443|11459.5|11444.5|11457.5|11442.5|3
1641478320000|2022-01-06 14:12:00|11458.3|11443.3|11459.3|11444.3|11462.1|11447.1|11458.3|11443.3|6
1641478350000|2022-01-06 14:12:30|11457.6|11442.6|11458.3|11443.3|11458.3|11443.3|11457.6|11442.6|1
1641478360000|2022-01-06 14:12:40|11458.8|11443.8|11458.8|11443.8|11458.8|11443.8|11458.8|11443.8|0
1641478370000|2022-01-06 14:12:50|11461.6|11446.6|11460.6|11445.6|11461.6|11446.6|11460.6|11445.6|14
1641478380000|2022-01-06 14:13:00|11461.1|11446.1|11458.1|11443.1|11461.1|11446.1|11457.3|11442.3|10
1641478390000|2022-01-06 14:13:10|11457.6|11442.6|11457.8|11442.8|11457.8|11442.8|11457.3|11442.3|0
1641478400000|2022-01-06 14:13:20|11457.6|11442.6|11456.3|11441.3|11457.6|11442.6|11456.3|11441.3|0
1641478410000|2022-01-06 14:13:30|11455.8|11440.8|11450.1|11435.1|11455.8|11440.8|11450.1|11435.1|14
1641478420000|2022-01-06 14:13:40|11450.8|11435.8|11445.6|11430.6|11452.6|11437.6|11445.1|11430.1|3
1641478440000|2022-01-06 14:14:00|11445.8|11430.8|11445.8|11430.8|11445.8|11430.8|11445.8|11430.8|0
1641478450000|2022-01-06 14:14:10|11445.1|11430.1|11444.3|11429.3|11445.1|11430.1|11444.3|11429.3|1
1641478460000|2022-01-06 14:14:20|11441.3|11426.3|11441.5|11426.5|11443.8|11428.8|11441.3|11426.3|4
1641478470000|2022-01-06 14:14:30|11440.7|11425.7|11437|11422|11442|11427|11437|11422|17
1641478480000|2022-01-06 14:14:40|11436|11421|11439.8|11424.8|11440.5|11425.5|11435|11420|1
1641478490000|2022-01-06 14:14:50|11439.5|11424.5|11439.5|11424.5|11439.5|11424.5|11439.5|11424.5|3
1641478500000|2022-01-06 14:15:00|11439.8|11424.8|11440.5|11425.5|11440.5|11425.5|11439|11424|1
1641478510000|2022-01-06 14:15:10|11440.7|11425.7|11444|11429|11444|11429|11440|11425|6
1641478520000|2022-01-06 14:15:20|11443.7|11428.7|11443.8|11428.8|11443.8|11428.8|11443|11428|6
1641478530000|2022-01-06 14:15:30|11444|11429|11444.2|11429.2|11444.8|11429.8|11444|11429|6
1641478540000|2022-01-06 14:15:40|11444.3|11429.3|11443.5|11428.5|11444.8|11429.8|11443.5|11428.5|4
1641478550000|2022-01-06 14:15:50|11443.8|11428.8|11444.5|11429.5|11444.5|11429.5|11443.8|11428.8|4
1641478560000|2022-01-06 14:16:00|11443.8|11428.8|11445.5|11430.5|11445.5|11430.5|11443.3|11428.3|2
1641478570000|2022-01-06 14:16:10|11445|11430|11445|11430|11445|11430|11445|11430|0
1641478580000|2022-01-06 14:16:20|11445.5|11430.5|11445|11430|11445.5|11430.5|11445|11430|2
1641478590000|2022-01-06 14:16:30|11445.5|11430.5|11445.5|11430.5|11445.5|11430.5|11445.5|11430.5|1
1641478610000|2022-01-06 14:16:50|11445.3|11430.3|11445.3|11430.3|11445.3|11430.3|11445.3|11430.3|0
1641478620000|2022-01-06 14:17:00|11445.5|11430.5|11446|11431|11446|11431|11445.5|11430.5|2
1641478630000|2022-01-06 14:17:10|11449.6|11434.6|11451.8|11436.8|11451.8|11436.8|11449.6|11434.6|5
1641478640000|2022-01-06 14:17:20|11452.1|11437.1|11452.3|11437.3|11452.3|11437.3|11452.1|11437.1|0
1641478650000|2022-01-06 14:17:30|11453.1|11438.1|11452.6|11437.6|11453.1|11438.1|11452.6|11437.6|0
1641478660000|2022-01-06 14:17:40|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|11451.6|11436.6|1
1641478680000|2022-01-06 14:18:00|11452.1|11437.1|11449.6|11434.6|11452.1|11437.1|11449.1|11434.1|5
1641478690000|2022-01-06 14:18:10|11449.9|11434.9|11450.1|11435.1|11450.1|11435.1|11449.9|11434.9|3
1641478710000|2022-01-06 14:18:30|11450.4|11435.4|11450.8|11435.8|11450.8|11435.8|11450.4|11435.4|5
1641478720000|2022-01-06 14:18:40|11451.9|11436.9|11452.4|11437.4|11452.4|11437.4|11451.9|11436.9|8
1641478730000|2022-01-06 14:18:50|11453.4|11438.4|11454.3|11439.3|11454.3|11439.3|11453.4|11438.4|5
1641478740000|2022-01-06 14:19:00|11453.3|11438.3|11455.6|11440.6|11455.6|11440.6|11453.3|11438.3|6
1641478750000|2022-01-06 14:19:10|11455.1|11440.1|11454.8|11439.8|11455.4|11440.4|11454.1|11439.1|11
1641478760000|2022-01-06 14:19:20|11454.1|11439.1|11454.1|11439.1|11454.1|11439.1|11454.1|11439.1|0
1641478770000|2022-01-06 14:19:30|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|7
1641478780000|2022-01-06 14:19:40|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|2
1641478790000|2022-01-06 14:19:50|11450.2|11435.2|11453.4|11438.4|11453.6|11438.6|11450.2|11435.2|5
1641478800000|2022-01-06 14:20:00|11453.1|11438.1|11450.6|11435.6|11453.1|11438.1|11450.6|11435.6|4
1641478810000|2022-01-06 14:20:10|11449.4|11434.4|11450.9|11435.9|11450.9|11435.9|11449.4|11434.4|1
1641478820000|2022-01-06 14:20:20|11452.6|11437.6|11452.6|11437.6|11454.1|11439.1|11452.6|11437.6|3
1641478830000|2022-01-06 14:20:30|11452.4|11437.4|11454.6|11439.6|11454.6|11439.6|11452.4|11437.4|2
1641478840000|2022-01-06 14:20:40|11454.4|11439.4|11454.4|11439.4|11454.4|11439.4|11454.4|11439.4|0
1641478850000|2022-01-06 14:20:50|11454.6|11439.6|11454.6|11439.6|11454.6|11439.6|11454.6|11439.6|0
1641478860000|2022-01-06 14:21:00|11454.1|11439.1|11454.4|11439.4|11454.4|11439.4|11454.1|11439.1|0
1641478880000|2022-01-06 14:21:20|11454.9|11439.9|11454.6|11439.6|11454.9|11439.9|11454.6|11439.6|0
1641478900000|2022-01-06 14:21:40|11454.9|11439.9|11454.6|11439.6|11454.9|11439.9|11454.6|11439.6|3
1641478910000|2022-01-06 14:21:50|11453.1|11438.1|11451.3|11436.3|11453.1|11438.1|11451.3|11436.3|4
1641478920000|2022-01-06 14:22:00|11451.1|11436.1|11450.3|11435.3|11451.1|11436.1|11450.3|11435.3|0
1641478930000|2022-01-06 14:22:10|11449.8|11434.8|11451.3|11436.3|11451.3|11436.3|11449.8|11434.8|1
1641478940000|2022-01-06 14:22:20|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|0
1641478950000|2022-01-06 14:22:30|11448.8|11433.8|11449.3|11434.3|11449.3|11434.3|11448.8|11433.8|2
1641478960000|2022-01-06 14:22:40|11449.1|11434.1|11448.8|11433.8|11449.1|11434.1|11448.8|11433.8|0
1641478970000|2022-01-06 14:22:50|11447.8|11432.8|11448.1|11433.1|11449.3|11434.3|11446.8|11431.8|3
1641479000000|2022-01-06 14:23:20|11447.8|11432.8|11447.3|11432.3|11447.8|11432.8|11447.3|11432.3|0
1641479010000|2022-01-06 14:23:30|11443.3|11428.3|11443.3|11428.3|11443.3|11428.3|11443.3|11428.3|1
1641479020000|2022-01-06 14:23:40|11441.8|11426.8|11440.6|11425.6|11442.1|11427.1|11439.3|11424.3|6
1641479030000|2022-01-06 14:23:50|11439.8|11424.8|11433.8|11418.8|11439.8|11424.8|11433.5|11418.5|4
1641479040000|2022-01-06 14:24:00|11434|11419|11426.5|11411.5|11434|11419|11426|11411|9
1641479050000|2022-01-06 14:24:10|11427.5|11412.5|11429|11414|11429|11414|11426|11411|0
1641479060000|2022-01-06 14:24:20|11428.7|11413.7|11428.3|11413.3|11428.8|11413.8|11428.3|11413.3|0
1641479080000|2022-01-06 14:24:40|11429|11414|11428.5|11413.5|11429.5|11414.5|11428.5|11413.5|0
1641479090000|2022-01-06 14:24:50|11429.5|11414.5|11429|11414|11430.5|11415.5|11428|11413|0
1641479100000|2022-01-06 14:25:00|11428.8|11413.8|11428.5|11413.5|11429.5|11414.5|11428.5|11413.5|0
1641479110000|2022-01-06 14:25:10|11427.5|11412.5|11429.8|11414.8|11430.5|11415.5|11427.5|11412.5|1
1641479120000|2022-01-06 14:25:20|11430.8|11415.8|11428.8|11413.8|11430.8|11415.8|11428.8|11413.8|0
1641479130000|2022-01-06 14:25:30|11429.3|11414.3|11428.8|11413.8|11429.3|11414.3|11428.3|11413.3|0
1641479140000|2022-01-06 14:25:40|11428|11413|11427.8|11412.8|11428|11413|11427|11412|0
1641479160000|2022-01-06 14:26:00|11427.5|11412.5|11427.5|11412.5|11427.5|11412.5|11427.5|11412.5|0
1641479170000|2022-01-06 14:26:10|11427.3|11412.3|11426.5|11411.5|11427.3|11412.3|11426.5|11411.5|3
1641479180000|2022-01-06 14:26:20|11426.8|11411.8|11427|11412|11427|11412|11426.8|11411.8|1
1641479190000|2022-01-06 14:26:30|11427.8|11412.8|11428.8|11413.8|11428.8|11413.8|11427.8|11412.8|1
1641479200000|2022-01-06 14:26:40|11428.3|11413.3|11429|11414|11429|11414|11428|11413|0
1641479210000|2022-01-06 14:26:50|11427.8|11412.8|11427.8|11412.8|11427.8|11412.8|11427.8|11412.8|0
1641479220000|2022-01-06 14:27:00|11428.3|11413.3|11428.3|11413.3|11428.3|11413.3|11428.3|11413.3|0
1641479230000|2022-01-06 14:27:10|11429.1|11414.1|11428.3|11413.3|11429.8|11414.8|11428.3|11413.3|1
1641479240000|2022-01-06 14:27:20|11428|11413|11426.5|11411.5|11428|11413|11424.3|11409.3|7
1641479250000|2022-01-06 14:27:30|11427.5|11412.5|11425.8|11410.8|11427.5|11412.5|11425.8|11410.8|0
1641479260000|2022-01-06 14:27:40|11425.3|11410.3|11424|11409|11425.6|11410.6|11424|11409|0
1641479270000|2022-01-06 14:27:50|11425|11410|11428|11413|11428.3|11413.3|11424.5|11409.5|8
1641479280000|2022-01-06 14:28:00|11426.5|11411.5|11423|11408|11426.5|11411.5|11423|11408|0
1641479290000|2022-01-06 14:28:10|11422.5|11407.5|11421.8|11406.8|11423|11408|11420.8|11405.8|4
1641479300000|2022-01-06 14:28:20|11423.2|11408.2|11423|11408|11424.8|11409.8|11421.5|11406.5|10
1641479320000|2022-01-06 14:28:40|11423.3|11408.3|11422.5|11407.5|11423.3|11408.3|11422.5|11407.5|4
1641479330000|2022-01-06 14:28:50|11422|11407|11423.5|11408.5|11423.5|11408.5|11422|11407|0
1641479340000|2022-01-06 14:29:00|11423.3|11408.3|11423.3|11408.3|11423.3|11408.3|11423.3|11408.3|0
1641479350000|2022-01-06 14:29:10|11424.3|11409.3|11424.8|11409.8|11424.8|11409.8|11424.3|11409.3|0
1641479360000|2022-01-06 14:29:20|11425.5|11410.5|11425.5|11410.5|11425.5|11410.5|11425.5|11410.5|0
1641479370000|2022-01-06 14:29:30|11426.5|11411.5|11425.5|11410.5|11426.5|11411.5|11425.5|11410.5|0
1641479380000|2022-01-06 14:29:40|11426|11411|11425.3|11410.3|11426|11411|11425|11410|0
1641479390000|2022-01-06 14:29:50|11425.5|11410.5|11425.5|11410.5|11425.5|11410.5|11425.5|11410.5|0
1641479400000|2022-01-06 14:30:00|11425.3|11410.3|11413.8|11398.8|11425.5|11410.5|11412.8|11397.8|11
1641479410000|2022-01-06 14:30:10|11417.3|11402.3|11418.5|11403.5|11418.5|11403.5|11417.3|11402.3|9
1641479420000|2022-01-06 14:30:20|11419.2|11404.2|11417.5|11402.5|11419.2|11404.2|11416.3|11401.3|10
1641479430000|2022-01-06 14:30:30|11417|11402|11416.8|11401.8|11417.5|11402.5|11416.5|11401.5|0
1641479440000|2022-01-06 14:30:40|11417|11402|11415.2|11400.2|11417.5|11402.5|11413.5|11398.5|4
1641479450000|2022-01-06 14:30:50|11415|11400|11411.7|11396.7|11415|11400|11411.5|11396.5|17
1641479460000|2022-01-06 14:31:00|11411.5|11396.5|11412.7|11397.7|11413.7|11398.7|11410.2|11395.2|21
1641479470000|2022-01-06 14:31:10|11413.2|11398.2|11410.2|11395.2|11413.5|11398.5|11407.5|11392.5|44
1641479480000|2022-01-06 14:31:20|11409|11394|11410.5|11395.5|11410.5|11395.5|11408.8|11393.8|2
1641479490000|2022-01-06 14:31:30|11410.2|11395.2|11409|11394|11410.2|11395.2|11408.2|11393.2|2
1641479500000|2022-01-06 14:31:40|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|11408|11393|16
1641479510000|2022-01-06 14:31:50|11407.5|11392.5|11408.5|11393.5|11409.5|11394.5|11406.5|11391.5|6
1641479520000|2022-01-06 14:32:00|11409.3|11394.3|11408.7|11393.7|11409.3|11394.3|11408.7|11393.7|0
1641479530000|2022-01-06 14:32:10|11408|11393|11407.7|11392.7|11408|11393|11407.5|11392.5|21
1641479540000|2022-01-06 14:32:20|11408|11393|11408|11393|11408|11393|11407.5|11392.5|2
1641479550000|2022-01-06 14:32:30|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|1
1641479560000|2022-01-06 14:32:40|||||||||1
1641479570000|2022-01-06 14:32:50|11407.2|11392.2|11406.5|11391.5|11407.5|11392.5|11406|11391|37
1641479580000|2022-01-06 14:33:00|11406|11391|11405.5|11390.5|11406.5|11391.5|11402.7|11387.7|23
1641479590000|2022-01-06 14:33:10|11405|11390|11408|11393|11408|11393|11403.5|11388.5|21
1641479600000|2022-01-06 14:33:20|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|9
1641479610000|2022-01-06 14:33:30|11408|11393|11408|11393|11408|11393|11408|11393|17
1641479620000|2022-01-06 14:33:40|11407.5|11392.5|11407.5|11392.5|11407.5|11392.5|11407.5|11392.5|5
1641479630000|2022-01-06 14:33:50|11406.7|11391.7|11405.2|11390.2|11406.7|11391.7|11405.2|11390.2|1
1641479640000|2022-01-06 14:34:00|11405|11390|11404|11389|11405.2|11390.2|11403.2|11388.2|10
1641479650000|2022-01-06 14:34:10|11403.5|11388.5|11406.2|11391.2|11406.5|11391.5|11403.5|11388.5|19
1641479660000|2022-01-06 14:34:20|11406|11391|11406.2|11391.2|11406.4|11391.4|11405.9|11390.9|3
1641479670000|2022-01-06 14:34:30|11406.4|11391.4|11406.7|11391.7|11407.2|11392.2|11406.4|11391.4|4
1641479680000|2022-01-06 14:34:40|11405.7|11390.7|11405.2|11390.2|11406.2|11391.2|11404.9|11389.9|2
1641479690000|2022-01-06 14:34:50|11406.7|11391.7|11404.9|11389.9|11406.7|11391.7|11404.9|11389.9|3
1641479700000|2022-01-06 14:35:00|11404.7|11389.7|11404.9|11389.9|11405.9|11390.9|11404.4|11389.4|4
1641479710000|2022-01-06 14:35:10|11404.7|11389.7|11405.4|11390.4|11406.7|11391.7|11404.7|11389.7|2
1641479720000|2022-01-06 14:35:20|11404.7|11389.7|11404.9|11389.9|11405.7|11390.7|11404.7|11389.7|3
1641479730000|2022-01-06 14:35:30|11405.9|11390.9|11403.1|11388.1|11405.9|11390.9|11403.1|11388.1|1
1641479740000|2022-01-06 14:35:40|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|11401.1|11386.1|0
1641479750000|2022-01-06 14:35:50|11401.1|11386.1|11401.1|11386.1|11401.1|11386.1|11401.1|11386.1|0
1641479760000|2022-01-06 14:36:00|11401.7|11386.7|11401.1|11386.1|11402.4|11387.4|11400.6|11385.6|1
1641479770000|2022-01-06 14:36:10|11400.4|11385.4|11401.1|11386.1|11401.4|11386.4|11399.6|11384.6|7
1641479780000|2022-01-06 14:36:20|11401.9|11386.9|11402.6|11387.6|11402.9|11387.9|11401.1|11386.1|3
1641479790000|2022-01-06 14:36:30|11401.6|11386.6|11403.7|11388.7|11403.9|11388.9|11401.4|11386.4|4
1641479800000|2022-01-06 14:36:40|11405.2|11390.2|11406.2|11391.2|11406.2|11391.2|11404.1|11389.1|5
1641479810000|2022-01-06 14:36:50|11405.1|11390.1|11405.1|11390.1|11405.4|11390.4|11404.9|11389.9|1
1641479820000|2022-01-06 14:37:00|11404.9|11389.9|11402.2|11387.2|11404.9|11389.9|11401.2|11386.2|4
1641479830000|2022-01-06 14:37:10|11401.9|11386.9|11403.9|11388.9|11405.2|11390.2|11401.7|11386.7|11
1641479840000|2022-01-06 14:37:20|11403.7|11388.7|11404.7|11389.7|11404.7|11389.7|11403.7|11388.7|1
1641479850000|2022-01-06 14:37:30|11403.7|11388.7|11404.2|11389.2|11404.2|11389.2|11403.2|11388.2|2
1641479860000|2022-01-06 14:37:40|11403.9|11388.9|11404.2|11389.2|11406.2|11391.2|11403.9|11388.9|11
1641479870000|2022-01-06 14:37:50|11405.4|11390.4|11404.7|11389.7|11406.4|11391.4|11404.7|11389.7|6
1641479880000|2022-01-06 14:38:00|11405.4|11390.4|11404.9|11389.9|11406.4|11391.4|11404.4|11389.4|15
1641479890000|2022-01-06 14:38:10|11405.4|11390.4|11409.4|11394.4|11410.9|11395.9|11405.4|11390.4|35
1641479900000|2022-01-06 14:38:20|11409.2|11394.2|11408.9|11393.9|11409.2|11394.2|11408.9|11393.9|0
1641479910000|2022-01-06 14:38:30|11408.2|11393.2|11405.9|11390.9|11408.2|11393.2|11403.2|11388.2|8
1641479920000|2022-01-06 14:38:40|11405.4|11390.4|11408.7|11393.7|11408.7|11393.7|11404.9|11389.9|7
1641479930000|2022-01-06 14:38:50|11408.2|11393.2|11408.2|11393.2|11408.7|11393.7|11407.9|11392.9|0
1641479940000|2022-01-06 14:39:00|11407.7|11392.7|11406.2|11391.2|11407.7|11392.7|11406.2|11391.2|0
1641479950000|2022-01-06 14:39:10|11405.9|11390.9|11404.4|11389.4|11405.9|11390.9|11404.4|11389.4|1
1641479960000|2022-01-06 14:39:20|11403.4|11388.4|11403.2|11388.2|11403.4|11388.4|11403.2|11388.2|0
1641479980000|2022-01-06 14:39:40|11402.7|11387.7|11403.2|11388.2|11403.4|11388.4|11402.7|11387.7|2
1641479990000|2022-01-06 14:39:50|11404.4|11389.4|11404.9|11389.9|11404.9|11389.9|11404.4|11389.4|5
1641480000000|2022-01-06 14:40:00|11404.4|11389.4|11403.7|11388.7|11404.9|11389.9|11402.2|11387.2|4
1641480010000|2022-01-06 14:40:10|11403.9|11388.9|11406.7|11391.7|11406.9|11391.9|11403.9|11388.9|6
1641480020000|2022-01-06 14:40:20|11407.9|11392.9|11412.2|11397.2|11412.2|11397.2|11407.9|11392.9|10
1641480030000|2022-01-06 14:40:30|11412.9|11397.9|11413.4|11398.4|11413.4|11398.4|11412.2|11397.2|2
1641480040000|2022-01-06 14:40:40|11413.9|11398.9|11415.7|11400.7|11415.7|11400.7|11413.9|11398.9|0
1641480050000|2022-01-06 14:40:50|11414.4|11399.4|11424.7|11409.7|11425.4|11410.4|11414.4|11399.4|6
1641480060000|2022-01-06 14:41:00|11425.5|11410.5|11425|11410|11426.4|11411.4|11425|11410|6
1641480070000|2022-01-06 14:41:10|11426.4|11411.4|11424.7|11409.7|11426.9|11411.9|11424.7|11409.7|0
1641480080000|2022-01-06 14:41:20|11425|11410|11425|11410|11425|11410|11425|11410|1
1641480090000|2022-01-06 14:41:30|11425.2|11410.2|11426.2|11411.2|11426.2|11411.2|11425.2|11410.2|2
1641480100000|2022-01-06 14:41:40|11426|11411|11426|11411|11426|11411|11426|11411|0
1641480110000|2022-01-06 14:41:50|11426.2|11411.2|11426|11411|11426.5|11411.5|11426|11411|2
1641480120000|2022-01-06 14:42:00|11425.4|11410.4|11432.4|11417.4|11432.4|11417.4|11423.9|11408.9|6
1641480130000|2022-01-06 14:42:10|11432.2|11417.2|11432.2|11417.2|11432.2|11417.2|11432.2|11417.2|1
1641480140000|2022-01-06 14:42:20|11434.1|11419.1|11436.5|11421.5|11439.2|11424.2|11434.1|11419.1|4
1641480150000|2022-01-06 14:42:30|11436.2|11421.2|11440.7|11425.7|11442.5|11427.5|11436.2|11421.2|5
1641480170000|2022-01-06 14:42:50|11440.5|11425.5|11441|11426|11441|11426|11440.5|11425.5|0
1641480180000|2022-01-06 14:43:00|11440.7|11425.7|11443.2|11428.2|11445|11430|11440.2|11425.2|7
1641480190000|2022-01-06 14:43:10|11442.7|11427.7|11442.5|11427.5|11442.7|11427.7|11442.5|11427.5|0
1641480200000|2022-01-06 14:43:20|11446|11431|11444.3|11429.3|11446|11431|11443.5|11428.5|7
1641480210000|2022-01-06 14:43:30|11444.5|11429.5|11444.3|11429.3|11445|11430|11444.3|11429.3|0
1641480220000|2022-01-06 14:43:40|11445.3|11430.3|11446|11431|11446.3|11431.3|11445.3|11430.3|1
1641480230000|2022-01-06 14:43:50|11445|11430|11440.7|11425.7|11445|11430|11440.7|11425.7|4
1641480240000|2022-01-06 14:44:00|11440.5|11425.5|11437.7|11422.7|11442|11427|11437.7|11422.7|3
1641480250000|2022-01-06 14:44:10|11438|11423|11435.5|11420.5|11438|11423|11435.5|11420.5|2
1641480260000|2022-01-06 14:44:20|11436.5|11421.5|11435.7|11420.7|11437.4|11422.4|11435.7|11420.7|21
1641480270000|2022-01-06 14:44:30|11436.2|11421.2|11437.7|11422.7|11439|11424|11436.2|11421.2|0
1641480280000|2022-01-06 14:44:40|11439|11424|11439|11424|11439|11424|11439|11424|0
1641480290000|2022-01-06 14:44:50|11438.5|11423.5|11437|11422|11438.7|11423.7|11437|11422|4
1641480300000|2022-01-06 14:45:00|11439|11424|11441.5|11426.5|11442|11427|11437.5|11422.5|4
1641480310000|2022-01-06 14:45:10|11442.3|11427.3|11435|11420|11442.3|11427.3|11435|11420|3
1641480320000|2022-01-06 14:45:20|11434.4|11419.4|11434.7|11419.7|11434.7|11419.7|11434.4|11419.4|3
1641480330000|2022-01-06 14:45:30|11433.4|11418.4|11433.4|11418.4|11434.4|11419.4|11432.9|11417.9|2
1641480340000|2022-01-06 14:45:40|11432.9|11417.9|11432.4|11417.4|11432.9|11417.9|11431.9|11416.9|6
1641480360000|2022-01-06 14:46:00|11432.2|11417.2|11431.7|11416.7|11432.4|11417.4|11430.9|11415.9|6
1641480370000|2022-01-06 14:46:10|11431.1|11416.1|11430.1|11415.1|11431.1|11416.1|11429.6|11414.6|7
1641480380000|2022-01-06 14:46:20|11429.9|11414.9|11425.1|11410.1|11429.9|11414.9|11425.1|11410.1|5
1641480390000|2022-01-06 14:46:30|11424.9|11409.9|11424.4|11409.4|11424.9|11409.9|11423.9|11408.9|1
1641480410000|2022-01-06 14:46:50|11424.1|11409.1|11424.9|11409.9|11425.4|11410.4|11423.4|11408.4|5
1641480420000|2022-01-06 14:47:00|11425.4|11410.4|11422.4|11407.4|11425.4|11410.4|11422.4|11407.4|13
1641480430000|2022-01-06 14:47:10|11423.8|11408.8|11424.6|11409.6|11425.4|11410.4|11423.8|11408.8|4
1641480440000|2022-01-06 14:47:20|11425.4|11410.4|11428.4|11413.4|11428.9|11413.9|11424.4|11409.4|6
1641480450000|2022-01-06 14:47:30|11429.2|11414.2|11433.7|11418.7|11433.7|11418.7|11429.2|11414.2|6
1641480470000|2022-01-06 14:47:50|11427.9|11412.9|11434.2|11419.2|11434.9|11419.9|11427.9|11412.9|8
1641480480000|2022-01-06 14:48:00|11434.7|11419.7|11433.2|11418.2|11434.7|11419.7|11431.7|11416.7|9
1641480490000|2022-01-06 14:48:10|11431.7|11416.7|11431.7|11416.7|11431.7|11416.7|11431.2|11416.2|1
1641480500000|2022-01-06 14:48:20|11431.4|11416.4|11428.7|11413.7|11431.4|11416.4|11428.7|11413.7|1
1641480510000|2022-01-06 14:48:30|11428.4|11413.4|11428.2|11413.2|11428.4|11413.4|11428.2|11413.2|1
1641480520000|2022-01-06 14:48:40|11428.7|11413.7|11431.2|11416.2|11432.2|11417.2|11428.7|11413.7|5
1641480530000|2022-01-06 14:48:50|11430.7|11415.7|11429.2|11414.2|11430.7|11415.7|11429.2|11414.2|0
1641480540000|2022-01-06 14:49:00|11430.3|11415.3|11427.7|11412.7|11432.4|11417.4|11427.7|11412.7|7
1641480550000|2022-01-06 14:49:10|11426.7|11411.7|11427.7|11412.7|11427.7|11412.7|11426.2|11411.2|2
1641480560000|2022-01-06 14:49:20|11427.2|11412.2|11428.7|11413.7|11428.9|11413.9|11426.2|11411.2|3
1641480570000|2022-01-06 14:49:30|11428.9|11413.9|11428.7|11413.7|11428.9|11413.9|11428.7|11413.7|1
1641480580000|2022-01-06 14:49:40|11428.9|11413.9|11428.9|11413.9|11428.9|11413.9|11428.9|11413.9|3
1641480590000|2022-01-06 14:49:50|11426.7|11411.7|11425.4|11410.4|11427.4|11412.4|11424.7|11409.7|5
1641480600000|2022-01-06 14:50:00|11424.9|11409.9|11429.4|11414.4|11429.4|11414.4|11424.9|11409.9|1
1641480610000|2022-01-06 14:50:10|11429.2|11414.2|11427.4|11412.4|11429.2|11414.2|11426.2|11411.2|2
1641480620000|2022-01-06 14:50:20|11427.2|11412.2|11425.4|11410.4|11427.4|11412.4|11424.9|11409.9|0
1641480630000|2022-01-06 14:50:30|11425.6|11410.6|11421.2|11406.2|11425.6|11410.6|11420.9|11405.9|4
1641480640000|2022-01-06 14:50:40|11421.1|11406.1|11425.6|11410.6|11425.6|11410.6|11420.1|11405.1|13
1641480650000|2022-01-06 14:50:50|||||||||1
1641480660000|2022-01-06 14:51:00|11423.1|11408.1|11425.9|11410.9|11426.1|11411.1|11420.9|11405.9|5
1641480670000|2022-01-06 14:51:10|11425.1|11410.1|11424.6|11409.6|11425.1|11410.1|11424.6|11409.6|1
1641480680000|2022-01-06 14:51:20|11423.6|11408.6|11422.1|11407.1|11423.6|11408.6|11421.6|11406.6|2
1641480690000|2022-01-06 14:51:30|11422.6|11407.6|11421.6|11406.6|11422.6|11407.6|11420.4|11405.4|0
1641480700000|2022-01-06 14:51:40|11420.6|11405.6|11417.9|11402.9|11420.6|11405.6|11417.1|11402.1|6
1641480710000|2022-01-06 14:51:50|11418.1|11403.1|11419.1|11404.1|11419.1|11404.1|11417.9|11402.9|5
1641480720000|2022-01-06 14:52:00|11418.9|11403.9|11416.4|11401.4|11419.4|11404.4|11416.1|11401.1|9
1641480730000|2022-01-06 14:52:10|11415.8|11400.8|11415.6|11400.6|11415.8|11400.8|11415.4|11400.4|1
1641480740000|2022-01-06 14:52:20|11417.7|11402.7|11417.1|11402.1|11418.8|11403.8|11416.6|11401.6|10
1641480750000|2022-01-06 14:52:30|11416.6|11401.6|11411.6|11396.6|11416.6|11401.6|11410.1|11395.1|9
1641480760000|2022-01-06 14:52:40|11412.1|11397.1|11411.6|11396.6|11412.1|11397.1|11411.6|11396.6|14
1641480770000|2022-01-06 14:52:50|11410.9|11395.9|11405.3|11390.3|11410.9|11395.9|11401.3|11386.3|17
1641480780000|2022-01-06 14:53:00|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|3
1641480790000|2022-01-06 14:53:10|11406.1|11391.1|11404.3|11389.3|11406.1|11391.1|11404.3|11389.3|5
1641480810000|2022-01-06 14:53:30|11403.8|11388.8|11404.8|11389.8|11404.8|11389.8|11403.6|11388.6|2
1641480820000|2022-01-06 14:53:40|11405.1|11390.1|11405.3|11390.3|11405.3|11390.3|11405.1|11390.1|4
1641480830000|2022-01-06 14:53:50|11405.8|11390.8|11408.1|11393.1|11409.6|11394.6|11405.8|11390.8|5
1641480840000|2022-01-06 14:54:00|11408|11393|11406.5|11391.5|11408|11393|11406.5|11391.5|4
1641480850000|2022-01-06 14:54:10|11407|11392|11405.5|11390.5|11407|11392|11405.5|11390.5|2
1641480860000|2022-01-06 14:54:20|11404.5|11389.5|11403|11388|11404.5|11389.5|11403|11388|3
1641480870000|2022-01-06 14:54:30|11402.5|11387.5|11402|11387|11402.5|11387.5|11402|11387|3
1641480880000|2022-01-06 14:54:40|11403.9|11388.9|11405.5|11390.5|11406.5|11391.5|11403.9|11388.9|13
1641480890000|2022-01-06 14:54:50|11404.5|11389.5|11403.5|11388.5|11404.5|11389.5|11403|11388|2
1641480900000|2022-01-06 14:55:00|11403.8|11388.8|11403.8|11388.8|11403.8|11388.8|11403.8|11388.8|2
1641480910000|2022-01-06 14:55:10|11403|11388|11403|11388|11403|11388|11403|11388|3
1641480920000|2022-01-06 14:55:20|11402.8|11387.8|11402.3|11387.3|11402.8|11387.8|11402.3|11387.3|1
1641480930000|2022-01-06 14:55:30|11401.7|11386.7|11397.5|11382.5|11401.7|11386.7|11396.5|11381.5|24
1641480940000|2022-01-06 14:55:40|11397|11382|11397|11382|11397|11382|11397|11382|1
1641480950000|2022-01-06 14:55:50|11398.8|11383.8|11398.5|11383.5|11398.8|11383.8|11398.1|11383.1|18
1641480960000|2022-01-06 14:56:00|11399.7|11384.7|11405.8|11390.8|11405.8|11390.8|11399.7|11384.7|7
1641480970000|2022-01-06 14:56:10|11405.3|11390.3|11405.5|11390.5|11405.5|11390.5|11405.3|11390.3|1
1641480980000|2022-01-06 14:56:20|||||||||1
1641480990000|2022-01-06 14:56:30|11403.8|11388.8|11402.5|11387.5|11403.8|11388.8|11402.5|11387.5|5
1641481000000|2022-01-06 14:56:40|11400.3|11385.3|11399.3|11384.3|11400.5|11385.5|11399.3|11384.3|4
1641481010000|2022-01-06 14:56:50|11399|11384|11397.3|11382.3|11399|11384|11396.8|11381.8|3
1641481020000|2022-01-06 14:57:00|11396.8|11381.8|11395.5|11380.5|11396.8|11381.8|11395.5|11380.5|3
1641481030000|2022-01-06 14:57:10|11395.3|11380.3|11396.3|11381.3|11397.3|11382.3|11395.3|11380.3|7
1641481040000|2022-01-06 14:57:20|11396|11381|11395.8|11380.8|11396|11381|11395.8|11380.8|1
1641481050000|2022-01-06 14:57:30|11396|11381|11395.1|11380.1|11396|11381|11394.5|11379.5|7
1641481060000|2022-01-06 14:57:40|11394.5|11379.5|11392.8|11377.8|11394.5|11379.5|11392.8|11377.8|5
1641481070000|2022-01-06 14:57:50|11393|11378|11392|11377|11393|11378|11391.5|11376.5|7
1641481080000|2022-01-06 14:58:00|11392.3|11377.3|11389.8|11374.8|11393.5|11378.5|11388.3|11373.3|17
1641481090000|2022-01-06 14:58:10|11390.3|11375.3|11388.8|11373.8|11390.3|11375.3|11388.5|11373.5|5
1641481100000|2022-01-06 14:58:20|11389|11374|11389.5|11374.5|11391.5|11376.5|11388.8|11373.8|16
1641481110000|2022-01-06 14:58:30|11389.3|11374.3|11386.8|11371.8|11389.3|11374.3|11386.8|11371.8|17
1641481120000|2022-01-06 14:58:40|11387|11372|11382.8|11367.8|11387|11372|11382|11367|29
1641481130000|2022-01-06 14:58:50|11383|11368|11384.5|11369.5|11384.8|11369.8|11382.8|11367.8|8
1641481140000|2022-01-06 14:59:00|11384.8|11369.8|11386.3|11371.3|11386.3|11371.3|11384.5|11369.5|2
1641481150000|2022-01-06 14:59:10|11385.8|11370.8|11385|11370|11385.8|11370.8|11385|11370|3
1641481160000|2022-01-06 14:59:20|11384.5|11369.5|11387.8|11372.8|11388.5|11373.5|11383|11368|6
1641481170000|2022-01-06 14:59:30|11388.5|11373.5|11391.8|11376.8|11392.8|11377.8|11388.5|11373.5|5
1641481180000|2022-01-06 14:59:40|11391.5|11376.5|11396.5|11381.5|11398|11383|11391.5|11376.5|6
1641481190000|2022-01-06 14:59:50|11397.3|11382.3|11396.3|11381.3|11397.3|11382.3|11396.3|11381.3|1
1641481200000|2022-01-06 15:00:00|11397.3|11382.3|11399.3|11384.3|11399.3|11384.3|11397.3|11382.3|4
1641481210000|2022-01-06 15:00:10|11399|11384|11397.3|11382.3|11399|11384|11396.8|11381.8|3
1641481220000|2022-01-06 15:00:20|11396.8|11381.8|11393.5|11378.5|11396.8|11381.8|11393.5|11378.5|0
1641481230000|2022-01-06 15:00:30|11392.8|11377.8|11387.8|11372.8|11392.8|11377.8|11387.8|11372.8|5
1641481240000|2022-01-06 15:00:40|11388|11373|11390.8|11375.8|11390.8|11375.8|11388|11373|12
1641481260000|2022-01-06 15:01:00|11392.5|11377.5|11389.5|11374.5|11392.5|11377.5|11389.5|11374.5|2
1641481270000|2022-01-06 15:01:10|11388.5|11373.5|11387.5|11372.5|11388.5|11373.5|11387.5|11372.5|3
1641481290000|2022-01-06 15:01:30|11387|11372|11383|11368|11387|11372|11383|11368|10
1641481300000|2022-01-06 15:01:40|11380.7|11365.7|11377.2|11362.2|11380.7|11365.7|11377.2|11362.2|15
1641481310000|2022-01-06 15:01:50|11376|11361|11373.8|11358.8|11376|11361|11373.8|11358.8|12
1641481320000|2022-01-06 15:02:00|11378|11363|11379|11364|11379|11364|11377.8|11362.8|6
1641481330000|2022-01-06 15:02:10|11378.3|11363.3|11379|11364|11379|11364|11378.3|11363.3|1
1641481340000|2022-01-06 15:02:20|11379.3|11364.3|11379.5|11364.5|11379.5|11364.5|11379.3|11364.3|0
1641481360000|2022-01-06 15:02:40|11380|11365|11380.3|11365.3|11382.8|11367.8|11380|11365|14
1641481380000|2022-01-06 15:03:00|11380.5|11365.5|11388.3|11373.3|11388.3|11373.3|11380.5|11365.5|7
1641481390000|2022-01-06 15:03:10|11386.3|11371.3|11388.3|11373.3|11388.3|11373.3|11386.3|11371.3|1
1641481400000|2022-01-06 15:03:20|11389|11374|11389.3|11374.3|11389.8|11374.8|11387.8|11372.8|2
1641481410000|2022-01-06 15:03:30|11389|11374|11389.3|11374.3|11389.3|11374.3|11387.7|11372.7|6
1641481420000|2022-01-06 15:03:40|11390.5|11375.5|11387.3|11372.3|11390.5|11375.5|11387.3|11372.3|1
1641481430000|2022-01-06 15:03:50|11384.5|11369.5|11385|11370|11385.8|11370.8|11384.5|11369.5|2
1641481440000|2022-01-06 15:04:00|11384.5|11369.5|11383|11368|11384.5|11369.5|11383|11368|0
1641481460000|2022-01-06 15:04:20|11390.5|11375.5|11390.8|11375.8|11393.3|11378.3|11390.5|11375.5|10
1641481470000|2022-01-06 15:04:30|11388.8|11373.8|11389.5|11374.5|11390.8|11375.8|11387.5|11372.5|8
1641481480000|2022-01-06 15:04:40|11387.8|11372.8|11386.6|11371.6|11388.3|11373.3|11385.8|11370.8|5
1641481490000|2022-01-06 15:04:50|11386|11371|11392.5|11377.5|11392.6|11377.6|11386|11371|10
1641481500000|2022-01-06 15:05:00|11391.5|11376.5|11391|11376|11391.5|11376.5|11390.5|11375.5|2
1641481510000|2022-01-06 15:05:10|11390.8|11375.8|11388.8|11373.8|11390.8|11375.8|11388.8|11373.8|0
1641481520000|2022-01-06 15:05:20|11388.3|11373.3|11388.3|11373.3|11389.8|11374.8|11388.3|11373.3|2
1641481530000|2022-01-06 15:05:30|11387.7|11372.7|11398.5|11383.5|11399|11384|11386.5|11371.5|44
1641481540000|2022-01-06 15:05:40|11398|11383|11397.8|11382.8|11398.8|11383.8|11397.8|11382.8|2
1641481550000|2022-01-06 15:05:50|11398|11383|11398|11383|11398|11383|11398|11383|1
1641481560000|2022-01-06 15:06:00|11397.8|11382.8|11392.7|11377.7|11397.8|11382.8|11392.7|11377.7|0
1641481570000|2022-01-06 15:06:10|11392|11377|11388.5|11373.5|11392|11377|11388|11373|5
1641481580000|2022-01-06 15:06:20|11387.2|11372.2|11388|11373|11389|11374|11387.2|11372.2|3
1641481590000|2022-01-06 15:06:30|11386.4|11371.4|11384|11369|11386.4|11371.4|11384|11369|2
1641481600000|2022-01-06 15:06:40|||||||||1
1641481610000|2022-01-06 15:06:50|11382.7|11367.7|11381.2|11366.2|11382.7|11367.7|11380.7|11365.7|3
1641481620000|2022-01-06 15:07:00|11380|11365|11383.2|11368.2|11383.2|11368.2|11380|11365|11
1641481630000|2022-01-06 15:07:10|11382.2|11367.2|11383.7|11368.7|11383.7|11368.7|11381.5|11366.5|2
1641481640000|2022-01-06 15:07:20|11384.5|11369.5|11386.2|11371.2|11386.2|11371.2|11384.5|11369.5|2
1641481650000|2022-01-06 15:07:30|11387.2|11372.2|11391.7|11376.7|11391.7|11376.7|11386.7|11371.7|1
1641481660000|2022-01-06 15:07:40|11390.2|11375.2|11388.7|11373.7|11390.2|11375.2|11388.5|11373.5|1
1641481680000|2022-01-06 15:08:00|11389|11374|11387|11372|11389|11374|11387|11372|0
1641481690000|2022-01-06 15:08:10|11386.7|11371.7|11396.8|11381.8|11396.8|11381.8|11386.7|11371.7|5
1641481700000|2022-01-06 15:08:20|11397.5|11382.5|11397.2|11382.2|11397.7|11382.7|11397.2|11382.2|0
1641481710000|2022-01-06 15:08:30|11397|11382|11398.3|11383.3|11398.3|11383.3|11397|11382|3
1641481720000|2022-01-06 15:08:40|11399.5|11384.5|11399.5|11384.5|11399.5|11384.5|11399.5|11384.5|0
1641481730000|2022-01-06 15:08:50|11401|11386|11399.3|11384.3|11401|11386|11399.3|11384.3|3
1641481740000|2022-01-06 15:09:00|11399.5|11384.5|11398|11383|11399.5|11384.5|11398|11383|2
1641481750000|2022-01-06 15:09:10|11397.5|11382.5|11396.7|11381.7|11398|11383|11395|11380|5
1641481760000|2022-01-06 15:09:20|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|0
1641481770000|2022-01-06 15:09:30|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|1
1641481780000|2022-01-06 15:09:40|11393|11378|11393|11378|11393.5|11378.5|11393|11378|2
1641481790000|2022-01-06 15:09:50|11392|11377|11392|11377|11392|11377|11392|11377|0
1641481800000|2022-01-06 15:10:00|11392.5|11377.5|11392.5|11377.5|11392.5|11377.5|11392.5|11377.5|1
1641481810000|2022-01-06 15:10:10|11391.2|11376.2|11389.5|11374.5|11391.2|11376.2|11389.5|11374.5|0
1641481820000|2022-01-06 15:10:20|11389.2|11374.2|11389.5|11374.5|11389.7|11374.7|11389.2|11374.2|0
1641481830000|2022-01-06 15:10:30|11388.7|11373.7|11389.5|11374.5|11389.7|11374.7|11388.7|11373.7|2
1641481840000|2022-01-06 15:10:40|11389.2|11374.2|11386.7|11371.7|11389.2|11374.2|11386.7|11371.7|1
1641481850000|2022-01-06 15:10:50|11387.5|11372.5|11388.5|11373.5|11388.5|11373.5|11384.5|11369.5|4
1641481860000|2022-01-06 15:11:00|11388|11373|11391.2|11376.2|11391.2|11376.2|11387.5|11372.5|13
1641481870000|2022-01-06 15:11:10|11391|11376|11389|11374|11391|11376|11389|11374|0
1641481880000|2022-01-06 15:11:20|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|11389.2|11374.2|0
1641481890000|2022-01-06 15:11:30|11389.7|11374.7|11388.2|11373.2|11389.7|11374.7|11388.2|11373.2|1
1641481900000|2022-01-06 15:11:40|11387.8|11372.8|11388.2|11373.2|11388.2|11373.2|11387.5|11372.5|1
1641481910000|2022-01-06 15:11:50|11388|11373|11388.5|11373.5|11388.5|11373.5|11387.2|11372.2|2
1641481920000|2022-01-06 15:12:00|11388|11373|11388|11373|11388|11373|11384.2|11369.2|6
1641481930000|2022-01-06 15:12:10|11389.2|11374.2|11386.5|11371.5|11389.2|11374.2|11385.5|11370.5|3
1641481940000|2022-01-06 15:12:20|11386.2|11371.2|11384.7|11369.7|11386.2|11371.2|11384.7|11369.7|0
1641481950000|2022-01-06 15:12:30|11383.9|11368.9|11383.2|11368.2|11383.9|11368.9|11383.2|11368.2|1
1641481960000|2022-01-06 15:12:40|11383|11368|11380.2|11365.2|11383|11368|11380.2|11365.2|1
1641481970000|2022-01-06 15:12:50|11382.5|11367.5|11382|11367|11383.2|11368.2|11381.2|11366.2|4
1641481980000|2022-01-06 15:13:00|11381.7|11366.7|11381.5|11366.5|11383.2|11368.2|11381.2|11366.2|11
1641481990000|2022-01-06 15:13:10|11381.2|11366.2|11383|11368|11383|11368|11381.2|11366.2|0
1641482000000|2022-01-06 15:13:20|11384.4|11369.4|11387.7|11372.7|11387.7|11372.7|11384.4|11369.4|2
1641482010000|2022-01-06 15:13:30|11388|11373|11388|11373|11388|11373|11388|11373|0
1641482020000|2022-01-06 15:13:40|11387.7|11372.7|11387.5|11372.5|11388|11373|11387.5|11372.5|2
1641482030000|2022-01-06 15:13:50|11387.7|11372.7|11388.2|11373.2|11388.2|11373.2|11387.5|11372.5|0
1641482040000|2022-01-06 15:14:00|11387.7|11372.7|11386.7|11371.7|11387.7|11372.7|11386.5|11371.5|1
1641482050000|2022-01-06 15:14:10|11387|11372|11386.2|11371.2|11387.5|11372.5|11386.2|11371.2|4
1641482060000|2022-01-06 15:14:20|11385.1|11370.1|11381.7|11366.7|11385.1|11370.1|11381.7|11366.7|3
1641482070000|2022-01-06 15:14:30|11380.5|11365.5|11381.5|11366.5|11381.5|11366.5|11377.4|11362.4|16
1641482080000|2022-01-06 15:14:40|11381.7|11366.7|11382.9|11367.9|11382.9|11367.9|11381.7|11366.7|0
1641482090000|2022-01-06 15:14:50|11384.9|11369.9|11388.4|11373.4|11388.4|11373.4|11384.9|11369.9|1
1641482100000|2022-01-06 15:15:00|11388.2|11373.2|11387.9|11372.9|11389.4|11374.4|11386.4|11371.4|9
1641482110000|2022-01-06 15:15:10|11387.4|11372.4|11388.9|11373.9|11388.9|11373.9|11386.9|11371.9|1
1641482120000|2022-01-06 15:15:20|11389.4|11374.4|11393.4|11378.4|11393.4|11378.4|11389.2|11374.2|1
1641482130000|2022-01-06 15:15:30|||||||||1
1641482140000|2022-01-06 15:15:40|11394.2|11379.2|11394.2|11379.2|11394.2|11379.2|11394.2|11379.2|41
1641482150000|2022-01-06 15:15:50|11394.7|11379.7|11399.7|11384.7|11402.2|11387.2|11394.7|11379.7|8
1641482160000|2022-01-06 15:16:00|11400.2|11385.2|11400.7|11385.7|11401.7|11386.7|11399.5|11384.5|42
1641482170000|2022-01-06 15:16:10|11401|11386|11399.2|11384.2|11401|11386|11399.2|11384.2|3
1641482180000|2022-01-06 15:16:20|11398.4|11383.4|11399.4|11384.4|11400.2|11385.2|11398.4|11383.4|4
1641482190000|2022-01-06 15:16:30|11400|11385|11400.2|11385.2|11400.7|11385.7|11400|11385|4
1641482200000|2022-01-06 15:16:40|11400.4|11385.4|11400.4|11385.4|11400.7|11385.7|11400.4|11385.4|2
1641482210000|2022-01-06 15:16:50|11400.2|11385.2|11399.1|11384.1|11400.2|11385.2|11399.1|11384.1|60
1641482220000|2022-01-06 15:17:00|11400.6|11385.6|11400.9|11385.9|11401.6|11386.6|11400.6|11385.6|7
1641482230000|2022-01-06 15:17:10|11401.4|11386.4|11400.4|11385.4|11401.6|11386.6|11399.9|11384.9|6
1641482240000|2022-01-06 15:17:20|11400.6|11385.6|11388.9|11373.9|11400.6|11385.6|11388.9|11373.9|26
1641482250000|2022-01-06 15:17:30|11389.1|11374.1|11394.6|11379.6|11394.6|11379.6|11389.1|11374.1|13
1641482260000|2022-01-06 15:17:40|11394.9|11379.9|11398.1|11383.1|11399.1|11384.1|11394.9|11379.9|14
1641482270000|2022-01-06 15:17:50|11397.1|11382.1|11397.4|11382.4|11397.4|11382.4|11395.6|11380.6|1
1641482280000|2022-01-06 15:18:00|11397.9|11382.9|11397.1|11382.1|11398.1|11383.1|11397.1|11382.1|0
1641482290000|2022-01-06 15:18:10|11397.4|11382.4|11396.9|11381.9|11398.9|11383.9|11396.9|11381.9|1
1641482300000|2022-01-06 15:18:20|11395.6|11380.6|11390.6|11375.6|11395.6|11380.6|11390.6|11375.6|8
1641482310000|2022-01-06 15:18:30|11390.9|11375.9|11389.1|11374.1|11390.9|11375.9|11389.1|11374.1|2
1641482320000|2022-01-06 15:18:40|11388.6|11373.6|11388.4|11373.4|11389.7|11374.7|11387.7|11372.7|30
1641482330000|2022-01-06 15:18:50|11387.9|11372.9|11388.4|11373.4|11388.4|11373.4|11387.1|11372.1|15
1641482340000|2022-01-06 15:19:00|11386.9|11371.9|11385.6|11370.6|11387.9|11372.9|11385.6|11370.6|36
1641482350000|2022-01-06 15:19:10|11385.9|11370.9|11385.6|11370.6|11386.1|11371.1|11384.9|11369.9|21
1641482360000|2022-01-06 15:19:20|||||||||5
1641482370000|2022-01-06 15:19:30|11385.1|11370.1|11385.1|11370.1|11385.6|11370.6|11383.6|11368.6|11
1641482380000|2022-01-06 15:19:40|11385.7|11370.7|11385.9|11370.9|11385.9|11370.9|11385.7|11370.7|2
1641482390000|2022-01-06 15:19:50|11384.6|11369.6|11384.6|11369.6|11384.6|11369.6|11384.1|11369.1|2
1641482400000|2022-01-06 15:20:00|11384.9|11369.9|11386.2|11371.2|11386.2|11371.2|11384.9|11369.9|4
1641482410000|2022-01-06 15:20:10|11386.4|11371.4|11387.1|11372.1|11387.1|11372.1|11385.4|11370.4|7
1641482420000|2022-01-06 15:20:20|11388.1|11373.1|11389.1|11374.1|11390.6|11375.6|11388.1|11373.1|1
1641482430000|2022-01-06 15:20:30|11388.9|11373.9|11388.9|11373.9|11388.9|11373.9|11388.9|11373.9|0
1641482440000|2022-01-06 15:20:40|11389.4|11374.4|11392.9|11377.9|11394.4|11379.4|11389.4|11374.4|2
1641482450000|2022-01-06 15:20:50|11391.9|11376.9|11392.4|11377.4|11393.9|11378.9|11390.9|11375.9|3
1641482460000|2022-01-06 15:21:00|11392.9|11377.9|11391.6|11376.6|11392.9|11377.9|11391.6|11376.6|3
1641482470000|2022-01-06 15:21:10|11389.6|11374.6|11388.4|11373.4|11389.6|11374.6|11388.4|11373.4|4
1641482480000|2022-01-06 15:21:20|11387.6|11372.6|11385.1|11370.1|11387.6|11372.6|11385.1|11370.1|1
1641482490000|2022-01-06 15:21:30|11385.6|11370.6|11385.6|11370.6|11385.6|11370.6|11385.6|11370.6|0
1641482500000|2022-01-06 15:21:40|11385.4|11370.4|11385.1|11370.1|11385.4|11370.4|11385.1|11370.1|0
1641482510000|2022-01-06 15:21:50|11384.9|11369.9|11381.7|11366.7|11384.9|11369.9|11380.6|11365.6|5
1641482520000|2022-01-06 15:22:00|11382.4|11367.4|11382.6|11367.6|11382.6|11367.6|11379.6|11364.6|13
1641482530000|2022-01-06 15:22:10|11383.1|11368.1|11384.4|11369.4|11384.4|11369.4|11381.9|11366.9|2
1641482540000|2022-01-06 15:22:20|11384.6|11369.6|11384.1|11369.1|11384.6|11369.6|11384.1|11369.1|2
1641482550000|2022-01-06 15:22:30|11383.9|11368.9|11385.4|11370.4|11386.9|11371.9|11383.9|11368.9|1
1641482560000|2022-01-06 15:22:40|11386.2|11371.2|11381.7|11366.7|11387.7|11372.7|11381.7|11366.7|8
1641482570000|2022-01-06 15:22:50|11384.7|11369.7|11385.7|11370.7|11385.9|11370.9|11384.4|11369.4|5
1641482580000|2022-01-06 15:23:00|11385.4|11370.4|11386.2|11371.2|11386.2|11371.2|11385.4|11370.4|1
1641482590000|2022-01-06 15:23:10|11387.4|11372.4|11388.2|11373.2|11388.9|11373.9|11386.4|11371.4|5
1641482610000|2022-01-06 15:23:30|11387.9|11372.9|11387.9|11372.9|11388.9|11373.9|11387.9|11372.9|2
1641482620000|2022-01-06 15:23:40|11388.4|11373.4|11388.4|11373.4|11388.4|11373.4|11388.4|11373.4|0
1641482630000|2022-01-06 15:23:50|11387.9|11372.9|11387.4|11372.4|11387.9|11372.9|11387.4|11372.4|0
1641482660000|2022-01-06 15:24:20|11387.2|11372.2|11386.9|11371.9|11387.2|11372.2|11385.9|11370.9|1
1641482670000|2022-01-06 15:24:30|11389.2|11374.2|11389.9|11374.9|11389.9|11374.9|11389.2|11374.2|5
1641482680000|2022-01-06 15:24:40|11390.2|11375.2|11391.7|11376.7|11391.7|11376.7|11390.2|11375.2|0
1641482690000|2022-01-06 15:24:50|11391.9|11376.9|11393.2|11378.2|11393.2|11378.2|11391.9|11376.9|0
1641482700000|2022-01-06 15:25:00|11393.4|11378.4|11393.4|11378.4|11393.4|11378.4|11392.9|11377.9|1
1641482710000|2022-01-06 15:25:10|11393.7|11378.7|11393.7|11378.7|11393.7|11378.7|11393.7|11378.7|0
1641482720000|2022-01-06 15:25:20|11393.9|11378.9|11393.7|11378.7|11393.9|11378.9|11393.7|11378.7|1
1641482730000|2022-01-06 15:25:30|11393.9|11378.9|11393.7|11378.7|11393.9|11378.9|11393.7|11378.7|2
1641482740000|2022-01-06 15:25:40|11393.9|11378.9|11391.9|11376.9|11394.2|11379.2|11389.9|11374.9|7
1641482750000|2022-01-06 15:25:50|11392.2|11377.2|11392.2|11377.2|11392.2|11377.2|11392.2|11377.2|0
1641482760000|2022-01-06 15:26:00|11392.4|11377.4|11392.7|11377.7|11392.7|11377.7|11392.4|11377.4|0
1641482770000|2022-01-06 15:26:10|11393.2|11378.2|11393.2|11378.2|11393.7|11378.7|11393.2|11378.2|0
1641482790000|2022-01-06 15:26:30|11393.4|11378.4|11393.9|11378.9|11393.9|11378.9|11393.4|11378.4|0
1641482800000|2022-01-06 15:26:40|11395.9|11380.9|11398.2|11383.2|11398.4|11383.4|11395.9|11380.9|1
1641482810000|2022-01-06 15:26:50|11398.9|11383.9|11399.4|11384.4|11399.4|11384.4|11398.9|11383.9|0
1641482820000|2022-01-06 15:27:00|11399.7|11384.7|11397.4|11382.4|11399.7|11384.7|11396.2|11381.2|1
1641482830000|2022-01-06 15:27:10|11398.2|11383.2|11398.7|11383.7|11398.7|11383.7|11398.2|11383.2|0
1641482840000|2022-01-06 15:27:20|11398.9|11383.9|11402.7|11387.7|11402.7|11387.7|11398.9|11383.9|2
1641482860000|2022-01-06 15:27:40|11401.7|11386.7|11400.2|11385.2|11401.7|11386.7|11398.9|11383.9|13
1641482870000|2022-01-06 15:27:50|11400.4|11385.4|11399.4|11384.4|11400.7|11385.7|11399.4|11384.4|0
1641482880000|2022-01-06 15:28:00|11398.7|11383.7|11399.9|11384.9|11400.2|11385.2|11398.7|11383.7|1
1641482890000|2022-01-06 15:28:10|11399.1|11384.1|11399.1|11384.1|11399.1|11384.1|11398.4|11383.4|2
1641482900000|2022-01-06 15:28:20|11398.4|11383.4|11395.4|11380.4|11398.6|11383.6|11395.1|11380.1|2
1641482910000|2022-01-06 15:28:30|11395.2|11380.2|11392.4|11377.4|11395.4|11380.4|11391.9|11376.9|6
1641482920000|2022-01-06 15:28:40|11393.7|11378.7|11391.9|11376.9|11393.7|11378.7|11391.6|11376.6|2
1641482930000|2022-01-06 15:28:50|11394.4|11379.4|11395.1|11380.1|11395.1|11380.1|11394.4|11379.4|2
1641482940000|2022-01-06 15:29:00|11394.9|11379.9|11397.9|11382.9|11397.9|11382.9|11394.9|11379.9|6
1641482950000|2022-01-06 15:29:10|11396.6|11381.6|11395.4|11380.4|11396.6|11381.6|11395.4|11380.4|10
1641482970000|2022-01-06 15:29:30|||||||||2
1641482980000|2022-01-06 15:29:40|11397.9|11382.9|11400.4|11385.4|11401.9|11386.9|11397.4|11382.4|18
1641482990000|2022-01-06 15:29:50|11400.1|11385.1|11391.6|11376.6|11400.1|11385.1|11391.6|11376.6|7
1641483000000|2022-01-06 15:30:00|11391.4|11376.4|11391.6|11376.6|11392.1|11377.1|11387.6|11372.6|20
1641483010000|2022-01-06 15:30:10|11391.4|11376.4|11387.6|11372.6|11391.4|11376.4|11387.6|11372.6|6
1641483020000|2022-01-06 15:30:20|11387.4|11372.4|11381.1|11366.1|11387.4|11372.4|11381.1|11366.1|10
1641483030000|2022-01-06 15:30:30|11380.6|11365.6|11379.1|11364.1|11380.6|11365.6|11379.1|11364.1|7
1641483040000|2022-01-06 15:30:40|||||||||7
1641483050000|2022-01-06 15:30:50|||||||||3
1641483060000|2022-01-06 15:31:00|11378.6|11363.6|11379.4|11364.4|11379.6|11364.6|11378.6|11363.6|14
1641483070000|2022-01-06 15:31:10|11379.1|11364.1|11379.1|11364.1|11379.1|11364.1|11379.1|11364.1|0
1641483080000|2022-01-06 15:31:20|11379.4|11364.4|11379.4|11364.4|11379.4|11364.4|11379.4|11364.4|6
1641483090000|2022-01-06 15:31:30|11379.6|11364.6|11371.1|11356.1|11379.6|11364.6|11370.1|11355.1|82
1641483100000|2022-01-06 15:31:40|11371.8|11356.8|11371.5|11356.5|11372|11357|11370.5|11355.5|21
1641483110000|2022-01-06 15:31:50|11371.8|11356.8|11372.5|11357.5|11372.5|11357.5|11371.8|11356.8|32
1641483120000|2022-01-06 15:32:00|11372.8|11357.8|11371.8|11356.8|11373.5|11358.5|11371.3|11356.3|5
1641483130000|2022-01-06 15:32:10|11372|11357|11372|11357|11372|11357|11372|11357|0
1641483150000|2022-01-06 15:32:30|11373|11358|11373.5|11358.5|11374|11359|11372|11357|7
1641483160000|2022-01-06 15:32:40|11374.7|11359.7|11375.8|11360.8|11375.8|11360.8|11374.7|11359.7|3
1641483170000|2022-01-06 15:32:50|11376.5|11361.5|11378|11363|11378|11363|11376.5|11361.5|0
1641483180000|2022-01-06 15:33:00|11378.3|11363.3|11375.8|11360.8|11378.3|11363.3|11375.8|11360.8|1
1641483190000|2022-01-06 15:33:10|11375.3|11360.3|11375|11360|11375.3|11360.3|11375|11360|0
1641483200000|2022-01-06 15:33:20|||||||||2
1641483210000|2022-01-06 15:33:30|11375.8|11360.8|11377|11362|11377|11362|11375.8|11360.8|4
1641483230000|2022-01-06 15:33:50|11377.3|11362.3|11382|11367|11382|11367|11377.3|11362.3|4
1641483240000|2022-01-06 15:34:00|11382.3|11367.3|11389.5|11374.5|11389.6|11374.6|11382.3|11367.3|12
1641483250000|2022-01-06 15:34:10|11389.3|11374.3|11389.3|11374.3|11389.3|11374.3|11387.1|11372.1|4
1641483260000|2022-01-06 15:34:20|11390|11375|11390|11375|11390|11375|11390|11375|0
1641483270000|2022-01-06 15:34:30|11389.8|11374.8|11389.8|11374.8|11389.8|11374.8|11389.8|11374.8|1
1641483280000|2022-01-06 15:34:40|11389.5|11374.5|11388.8|11373.8|11389.5|11374.5|11387.1|11372.1|3
1641483300000|2022-01-06 15:35:00|11388.6|11373.6|11387.1|11372.1|11389.1|11374.1|11387.1|11372.1|4
1641483310000|2022-01-06 15:35:10|11387.6|11372.6|11387.3|11372.3|11389.3|11374.3|11387.3|11372.3|3
1641483320000|2022-01-06 15:35:20|11387.8|11372.8|11388.1|11373.1|11388.1|11373.1|11387.8|11372.8|1
1641483330000|2022-01-06 15:35:30|11389.3|11374.3|11394.3|11379.3|11394.3|11379.3|11389.3|11374.3|2
1641483350000|2022-01-06 15:35:50|11393.3|11378.3|11393.1|11378.1|11393.3|11378.3|11393.1|11378.1|2
1641483360000|2022-01-06 15:36:00|11392.8|11377.8|11390.3|11375.3|11392.8|11377.8|11390.3|11375.3|1
1641483370000|2022-01-06 15:36:10|11389.5|11374.5|11388.8|11373.8|11389.5|11374.5|11388.8|11373.8|1
1641483380000|2022-01-06 15:36:20|11389.1|11374.1|11391|11376|11391.5|11376.5|11389.1|11374.1|1
1641483390000|2022-01-06 15:36:30|11391.5|11376.5|11393|11378|11393|11378|11391.5|11376.5|0
1641483400000|2022-01-06 15:36:40|11392.1|11377.1|11390.8|11375.8|11392.1|11377.1|11390.8|11375.8|1
1641483410000|2022-01-06 15:36:50|11391.3|11376.3|11392.3|11377.3|11392.3|11377.3|11391.3|11376.3|0
1641483420000|2022-01-06 15:37:00|11391.5|11376.5|11391.3|11376.3|11391.5|11376.5|11390.8|11375.8|1
1641483430000|2022-01-06 15:37:10|11390.3|11375.3|11389.8|11374.8|11390.3|11375.3|11389.8|11374.8|2
1641483440000|2022-01-06 15:37:20|11390|11375|11389.8|11374.8|11390.3|11375.3|11389.8|11374.8|2
1641483450000|2022-01-06 15:37:30|11389.2|11374.2|11385.3|11370.3|11389.2|11374.2|11385.3|11370.3|4
1641483470000|2022-01-06 15:37:50|11386|11371|11386|11371|11387|11372|11385.3|11370.3|3
1641483490000|2022-01-06 15:38:10|11386.5|11371.5|11384.3|11369.3|11387|11372|11384.3|11369.3|8
1641483510000|2022-01-06 15:38:30|11383.7|11368.7|11382.8|11367.8|11383.7|11368.7|11381.8|11366.8|0
1641483520000|2022-01-06 15:38:40|11382|11367|11380.3|11365.3|11382|11367|11380.3|11365.3|0
1641483530000|2022-01-06 15:38:50|11380.5|11365.5|11380|11365|11381.5|11366.5|11380|11365|1
1641483540000|2022-01-06 15:39:00|11379|11364|11376|11361|11379|11364|11375.5|11360.5|4
1641483550000|2022-01-06 15:39:10|11375.5|11360.5|11375.5|11360.5|11375.5|11360.5|11375.5|11360.5|1
1641483560000|2022-01-06 15:39:20|11375|11360|11374.5|11359.5|11375|11360|11374.5|11359.5|0
1641483570000|2022-01-06 15:39:30|11374.2|11359.2|11374|11359|11374.2|11359.2|11374|11359|5
1641483590000|2022-01-06 15:39:50|11373.5|11358.5|11374|11359|11374|11359|11373|11358|7
1641483620000|2022-01-06 15:40:20|11374.5|11359.5|11378|11363|11378.5|11363.5|11374.5|11359.5|10
1641483630000|2022-01-06 15:40:30|11378.3|11363.3|11378.8|11363.8|11378.8|11363.8|11378.3|11363.3|0
1641483640000|2022-01-06 15:40:40|11379|11364|11375.5|11360.5|11379|11364|11375.5|11360.5|6
1641483650000|2022-01-06 15:40:50|11375.8|11360.8|11376.3|11361.3|11376.3|11361.3|11375.8|11360.8|0
1641483660000|2022-01-06 15:41:00|11376.5|11361.5|11374.5|11359.5|11376.5|11361.5|11374.5|11359.5|2
1641483670000|2022-01-06 15:41:10|11373.5|11358.5|11374.5|11359.5|11374.5|11359.5|11372.5|11357.5|12
1641483680000|2022-01-06 15:41:20|11374.8|11359.8|11374.8|11359.8|11374.8|11359.8|11374.8|11359.8|0
1641483690000|2022-01-06 15:41:30|11375|11360|11376|11361|11376|11361|11375|11360|4
1641483700000|2022-01-06 15:41:40|11375.2|11360.2|11372.5|11357.5|11375.2|11360.2|11372.5|11357.5|6
1641483710000|2022-01-06 15:41:50|11372.8|11357.8|11383.3|11368.3|11384.3|11369.3|11372.8|11357.8|23
1641483720000|2022-01-06 15:42:00|11383|11368|11378.8|11363.8|11383|11368|11378.8|11363.8|9
1641483730000|2022-01-06 15:42:10|11376|11361|11374.3|11359.3|11376|11361|11374.3|11359.3|1
1641483740000|2022-01-06 15:42:20|11373.5|11358.5|11373.5|11358.5|11373.5|11358.5|11373.5|11358.5|0
1641483760000|2022-01-06 15:42:40|11373|11358|11372.3|11357.3|11373|11358|11372.3|11357.3|1
1641483770000|2022-01-06 15:42:50|11372|11357|11371|11356|11372|11357|11371|11356|0
1641483780000|2022-01-06 15:43:00|11370.8|11355.8|11370.5|11355.5|11370.8|11355.8|11369.8|11354.8|7
1641483790000|2022-01-06 15:43:10|11369.5|11354.5|11369.5|11354.5|11369.5|11354.5|11369.5|11354.5|1
1641483800000|2022-01-06 15:43:20|11369.7|11354.7|11370|11355|11370|11355|11369.7|11354.7|2
1641483810000|2022-01-06 15:43:30|11373.2|11358.2|11376.2|11361.2|11376.5|11361.5|11372.7|11357.7|17
1641483840000|2022-01-06 15:44:00|11376|11361|11373.8|11358.8|11376|11361|11373|11358|15
1641483850000|2022-01-06 15:44:10|11373.7|11358.7|11374.2|11359.2|11374.5|11359.5|11373.7|11358.7|8
1641483870000|2022-01-06 15:44:30|11374.5|11359.5|11375.3|11360.3|11375.3|11360.3|11374.5|11359.5|5
1641483880000|2022-01-06 15:44:40|11377|11362|11375.2|11360.2|11377.5|11362.5|11375.2|11360.2|5
1641483900000|2022-01-06 15:45:00|11375.5|11360.5|11375.5|11360.5|11375.5|11360.5|11375.5|11360.5|2
1641483910000|2022-01-06 15:45:10|11375.2|11360.2|11375.5|11360.5|11375.5|11360.5|11375|11360|8
1641483970000|2022-01-06 15:46:10|||||||||1
1641483980000|2022-01-06 15:46:20|11375.2|11360.2|11374|11359|11375.2|11360.2|11374|11359|2
1641483990000|2022-01-06 15:46:30|11373.5|11358.5|11373.5|11358.5|11373.5|11358.5|11373.5|11358.5|0
1641484000000|2022-01-06 15:46:40|11373|11358|11372|11357|11373|11358|11372|11357|3
1641484010000|2022-01-06 15:46:50|11373.5|11358.5|11373.5|11358.5|11374|11359|11373.5|11358.5|16
1641484020000|2022-01-06 15:47:00|11372.5|11357.5|11373.5|11358.5|11374.5|11359.5|11372.5|11357.5|2
1641484030000|2022-01-06 15:47:10|11372.5|11357.5|11373.5|11358.5|11374|11359|11372.5|11357.5|1
1641484040000|2022-01-06 15:47:20|||||||||1
1641484050000|2022-01-06 15:47:30|11375|11360|11374|11359|11375|11360|11374|11359|20
1641484060000|2022-01-06 15:47:40|11373.7|11358.7|11373.5|11358.5|11373.7|11358.7|11373.5|11358.5|0
1641484070000|2022-01-06 15:47:50|11373|11358|11373|11358|11373|11358|11373|11358|2
1641484080000|2022-01-06 15:48:00|11372.7|11357.7|11370.5|11355.5|11372.7|11357.7|11370.5|11355.5|2
1641484090000|2022-01-06 15:48:10|11371.2|11356.2|11370.7|11355.7|11372|11357|11370.7|11355.7|8
1641484100000|2022-01-06 15:48:20|11371|11356|11368.5|11353.5|11371|11356|11368.5|11353.5|8
1641484110000|2022-01-06 15:48:30|11368.2|11353.2|11367.7|11352.7|11368.2|11353.2|11367.7|11352.7|1
1641484120000|2022-01-06 15:48:40|11367.5|11352.5|11367.5|11352.5|11367.5|11352.5|11367.5|11352.5|20
1641484130000|2022-01-06 15:48:50|11367.2|11352.2|11366.7|11351.7|11367.2|11352.2|11366.7|11351.7|1
1641484140000|2022-01-06 15:49:00|11366.5|11351.5|11366.7|11351.7|11366.7|11351.7|11366|11351|23
1641484150000|2022-01-06 15:49:10|11367.2|11352.2|11366.7|11351.7|11367.2|11352.2|11366.5|11351.5|3
1641484170000|2022-01-06 15:49:30|11367.5|11352.5|11367.5|11352.5|11369.2|11354.2|11366|11351|11
1641484180000|2022-01-06 15:49:40|11367.2|11352.2|11367.2|11352.2|11367.2|11352.2|11367.2|11352.2|0
1641484190000|2022-01-06 15:49:50|11366.5|11351.5|11366.5|11351.5|11366.5|11351.5|11366.5|11351.5|0
1641484200000|2022-01-06 15:50:00|11367|11352|11366.5|11351.5|11367|11352|11366.5|11351.5|1
1641484210000|2022-01-06 15:50:10|11366.2|11351.2|11350.5|11335.5|11366.2|11351.2|11350.5|11335.5|28
1641484220000|2022-01-06 15:50:20|11352.6|11337.6|11352.2|11337.2|11353.7|11338.7|11352.2|11337.2|9
1641484230000|2022-01-06 15:50:30|11351.7|11336.7|11356|11341|11356|11341|11351.7|11336.7|3
1641484240000|2022-01-06 15:50:40|11355.7|11340.7|11354|11339|11355.7|11340.7|11354|11339|0
1641484250000|2022-01-06 15:50:50|11356.5|11341.5|11356.5|11341.5|11356.5|11341.5|11356.5|11341.5|4
1641484260000|2022-01-06 15:51:00|11357|11342|11356.7|11341.7|11357.7|11342.7|11356.7|11341.7|1
1641484270000|2022-01-06 15:51:10|11356.2|11341.2|11355.2|11340.2|11356.2|11341.2|11354.5|11339.5|5
1641484280000|2022-01-06 15:51:20|11355.5|11340.5|11355.5|11340.5|11356|11341|11355.5|11340.5|1
1641484290000|2022-01-06 15:51:30|11355|11340|11354.5|11339.5|11355|11340|11353|11338|2
1641484300000|2022-01-06 15:51:40|11354|11339|11353.7|11338.7|11354|11339|11353.7|11338.7|1
1641484310000|2022-01-06 15:51:50|11354|11339|11357|11342|11357|11342|11354|11339|6
1641484320000|2022-01-06 15:52:00|11357.5|11342.5|11357.5|11342.5|11357.5|11342.5|11357.5|11342.5|0
1641484330000|2022-01-06 15:52:10|11357|11342|11355|11340|11357|11342|11355|11340|3
1641484340000|2022-01-06 15:52:20|11355.2|11340.2|11355|11340|11355.5|11340.5|11355|11340|0
1641484350000|2022-01-06 15:52:30|11354.7|11339.7|11354.5|11339.5|11355.2|11340.2|11354.2|11339.2|0
1641484360000|2022-01-06 15:52:40|11354|11339|11353.5|11338.5|11354|11339|11353.5|11338.5|0
1641484370000|2022-01-06 15:52:50|11353.2|11338.2|11352.5|11337.5|11353.2|11338.2|11352|11337|3
1641484380000|2022-01-06 15:53:00|11352.2|11337.2|11351.7|11336.7|11352.2|11337.2|11351.7|11336.7|0
1641484390000|2022-01-06 15:53:10|11351.5|11336.5|11351.2|11336.2|11351.5|11336.5|11351.2|11336.2|0
1641484410000|2022-01-06 15:53:30|11352.7|11337.7|11354.2|11339.2|11354.7|11339.7|11352.7|11337.7|13
1641484420000|2022-01-06 15:53:40|||||||||3
1641484430000|2022-01-06 15:53:50|11354|11339|11355|11340|11355|11340|11354|11339|4
1641484440000|2022-01-06 15:54:00|11358|11343|11359.2|11344.2|11359.3|11344.3|11358|11343|10
1641484450000|2022-01-06 15:54:10|11356.7|11341.7|11358.5|11343.5|11358.5|11343.5|11356.5|11341.5|2
1641484470000|2022-01-06 15:54:30|11359|11344|11359.7|11344.7|11360.5|11345.5|11359|11344|5
1641484480000|2022-01-06 15:54:40|11360.5|11345.5|11362|11347|11362|11347|11360|11345|2
1641484490000|2022-01-06 15:54:50|11362.2|11347.2|11362.2|11347.2|11362.2|11347.2|11362.2|11347.2|2
1641484500000|2022-01-06 15:55:00|11361.5|11346.5|11361.7|11346.7|11362.2|11347.2|11360.7|11345.7|13
1641484510000|2022-01-06 15:55:10|11361.5|11346.5|11361|11346|11361.5|11346.5|11359.5|11344.5|8
1641484520000|2022-01-06 15:55:20|11358.2|11343.2|11362|11347|11362|11347|11358.2|11343.2|10
1641484530000|2022-01-06 15:55:30|11361.7|11346.7|11361.7|11346.7|11361.7|11346.7|11361.7|11346.7|1
1641484540000|2022-01-06 15:55:40|11362|11347|11360|11345|11362|11347|11360|11345|11
1641484550000|2022-01-06 15:55:50|11360.5|11345.5|11360|11345|11360.5|11345.5|11360|11345|1
1641484560000|2022-01-06 15:56:00|11359.8|11344.8|11356|11341|11359.8|11344.8|11356|11341|2
1641484570000|2022-01-06 15:56:10|11357.2|11342.2|11359|11344|11359|11344|11357.2|11342.2|4
1641484580000|2022-01-06 15:56:20|11359.8|11344.8|11362.5|11347.5|11362.5|11347.5|11359.8|11344.8|8
1641484590000|2022-01-06 15:56:30|11362.3|11347.3|11361.1|11346.1|11362.8|11347.8|11360.3|11345.3|6
1641484600000|2022-01-06 15:56:40|11360.8|11345.8|11358|11343|11360.8|11345.8|11358|11343|2
1641484610000|2022-01-06 15:56:50|11357.5|11342.5|11357.5|11342.5|11357.8|11342.8|11357.5|11342.5|0
1641484620000|2022-01-06 15:57:00|11361.8|11346.8|11362.1|11347.1|11362.1|11347.1|11361.8|11346.8|5
1641484630000|2022-01-06 15:57:10|11363.1|11348.1|11363.5|11348.5|11364.3|11349.3|11363.1|11348.1|13
1641484640000|2022-01-06 15:57:20|11364.6|11349.6|11363.8|11348.8|11364.6|11349.6|11363.5|11348.5|6
1641484650000|2022-01-06 15:57:30|||||||||2
1641484660000|2022-01-06 15:57:40|11364|11349|11364|11349|11364|11349|11364|11349|2
1641484670000|2022-01-06 15:57:50|11363.3|11348.3|11363.5|11348.5|11363.5|11348.5|11363.3|11348.3|7
1641484680000|2022-01-06 15:58:00|11365.8|11350.8|11367.6|11352.6|11367.6|11352.6|11365.8|11350.8|10
1641484690000|2022-01-06 15:58:10|11368|11353|11369.5|11354.5|11370.5|11355.5|11368|11353|4
1641484710000|2022-01-06 15:58:30|11368.5|11353.5|11366.3|11351.3|11368.5|11353.5|11366.3|11351.3|4
1641484720000|2022-01-06 15:58:40|11366|11351|11366|11351|11366.5|11351.5|11366|11351|2
1641484730000|2022-01-06 15:58:50|11365.5|11350.5|11366|11351|11366|11351|11365.5|11350.5|1
1641484740000|2022-01-06 15:59:00|11366.3|11351.3|11367.5|11352.5|11367.5|11352.5|11366.3|11351.3|4
1641484750000|2022-01-06 15:59:10|11367.3|11352.3|11367|11352|11367.3|11352.3|11367|11352|0
1641484770000|2022-01-06 15:59:30|11366.6|11351.6|11366.6|11351.6|11366.6|11351.6|11366.6|11351.6|0
1641484780000|2022-01-06 15:59:40|||||||||3
1641484790000|2022-01-06 15:59:50|11363.5|11348.5|11362.3|11347.3|11363.5|11348.5|11362.3|11347.3|4
1641484800000|2022-01-06 16:00:00|11362|11347|11363.5|11348.5|11363.5|11348.5|11362|11347|3
1641484810000|2022-01-06 16:00:10|11364|11349|11365|11350|11365.5|11350.5|11364|11349|1
1641484820000|2022-01-06 16:00:20|11365.3|11350.3|11365.5|11350.5|11365.5|11350.5|11365.3|11350.3|0
1641484830000|2022-01-06 16:00:30|11365.8|11350.8|11366.5|11351.5|11366.5|11351.5|11365.8|11350.8|0
1641484840000|2022-01-06 16:00:40|11367|11352|11379|11364|11379|11364|11367|11352|7
1641484850000|2022-01-06 16:00:50|11380.5|11365.5|11379|11364|11381|11366|11379|11364|13
1641484860000|2022-01-06 16:01:00|11377.6|11362.6|11379.5|11364.5|11379.5|11364.5|11377.1|11362.1|9
1641484870000|2022-01-06 16:01:10|11378.8|11363.8|11378.8|11363.8|11378.8|11363.8|11378.8|11363.8|0
1641484880000|2022-01-06 16:01:20|11378.3|11363.3|11377.5|11362.5|11379|11364|11377.5|11362.5|0
1641484890000|2022-01-06 16:01:30|11377.3|11362.3|11374.5|11359.5|11377.3|11362.3|11373.5|11358.5|3
1641484900000|2022-01-06 16:01:40|11372.6|11357.6|11372.6|11357.6|11372.6|11357.6|11372.6|11357.6|3
1641484910000|2022-01-06 16:01:50|11372|11357|11371.5|11356.5|11372.5|11357.5|11371.5|11356.5|50
1641484920000|2022-01-06 16:02:00|11371.3|11356.3|11370.5|11355.5|11371.3|11356.3|11370.5|11355.5|0
1641484930000|2022-01-06 16:02:10|11369.3|11354.3|11369|11354|11369.3|11354.3|11368|11353|1
1641484950000|2022-01-06 16:02:30|11371.8|11356.8|11370|11355|11372|11357|11370|11355|2
1641484960000|2022-01-06 16:02:40|11369.5|11354.5|11368.5|11353.5|11370.3|11355.3|11368.5|11353.5|1
1641484980000|2022-01-06 16:03:00|11368.8|11353.8|11368.8|11353.8|11368.8|11353.8|11368.8|11353.8|0
1641484990000|2022-01-06 16:03:10|11367.5|11352.5|11367.5|11352.5|11369.5|11354.5|11367.5|11352.5|4
1641485000000|2022-01-06 16:03:20|||||||||2
1641485010000|2022-01-06 16:03:30|11368.1|11353.1|11367.5|11352.5|11369|11354|11367.5|11352.5|7
1641485020000|2022-01-06 16:03:40|11368.1|11353.1|11367|11352|11368.3|11353.3|11367|11352|0
1641485040000|2022-01-06 16:04:00|11362.8|11347.8|11362|11347|11364|11349|11362|11347|2
1641485050000|2022-01-06 16:04:10|11359.5|11344.5|11361.8|11346.8|11361.8|11346.8|11359|11344|7
1641485060000|2022-01-06 16:04:20|11362.8|11347.8|11365.5|11350.5|11365.8|11350.8|11362.8|11347.8|2
1641485070000|2022-01-06 16:04:30|11364.8|11349.8|11363.5|11348.5|11364.8|11349.8|11363|11348|2
1641485080000|2022-01-06 16:04:40|11364|11349|11364|11349|11364|11349|11364|11349|0
1641485090000|2022-01-06 16:04:50|11363.8|11348.8|11363.8|11348.8|11363.8|11348.8|11363.8|11348.8|3
1641485100000|2022-01-06 16:05:00|11364|11349|11363.8|11348.8|11364.3|11349.3|11363.8|11348.8|0
1641485110000|2022-01-06 16:05:10|11362.8|11347.8|11361|11346|11362.8|11347.8|11361|11346|2
1641485120000|2022-01-06 16:05:20|11360.8|11345.8|11360.5|11345.5|11361.3|11346.3|11360.5|11345.5|4
1641485130000|2022-01-06 16:05:30|11360.3|11345.3|11360.3|11345.3|11360.3|11345.3|11360.3|11345.3|1
1641485140000|2022-01-06 16:05:40|11360.8|11345.8|11360.8|11345.8|11360.8|11345.8|11360.8|11345.8|1
1641485150000|2022-01-06 16:05:50|11362.1|11347.1|11363.3|11348.3|11363.3|11348.3|11362.1|11347.1|7
1641485180000|2022-01-06 16:06:20|||||||||2
1641485190000|2022-01-06 16:06:30|11360.8|11345.8|11360.8|11345.8|11360.8|11345.8|11360.8|11345.8|1
1641485200000|2022-01-06 16:06:40|11361|11346|11360.8|11345.8|11361|11346|11360.8|11345.8|1
1641485210000|2022-01-06 16:06:50|||||||||2
1641485230000|2022-01-06 16:07:10|11361|11346|11361|11346|11361|11346|11361|11346|1
1641485240000|2022-01-06 16:07:20|11361.3|11346.3|11362|11347|11363|11348|11361|11346|9
1641485250000|2022-01-06 16:07:30|11363|11348|11369|11354|11369|11354|11362.5|11347.5|7
1641485260000|2022-01-06 16:07:40|11368.8|11353.8|11367|11352|11368.8|11353.8|11367|11352|1
1641485270000|2022-01-06 16:07:50|11367.3|11352.3|11368.8|11353.8|11369.3|11354.3|11367.3|11352.3|5
1641485280000|2022-01-06 16:08:00|11368|11353|11367.8|11352.8|11368.8|11353.8|11366.5|11351.5|5
1641485290000|2022-01-06 16:08:10|11367.5|11352.5|11369.8|11354.8|11370.3|11355.3|11367.5|11352.5|9
1641485300000|2022-01-06 16:08:20|11370|11355|11370|11355|11370|11355|11370|11355|2
1641485310000|2022-01-06 16:08:30|11369.8|11354.8|11370|11355|11370.6|11355.6|11369.8|11354.8|4
1641485320000|2022-01-06 16:08:40|11369.8|11354.8|11369.5|11354.5|11370.3|11355.3|11369.3|11354.3|0
1641485330000|2022-01-06 16:08:50|11369.3|11354.3|11369.8|11354.8|11369.8|11354.8|11369.3|11354.3|2
1641485360000|2022-01-06 16:09:20|11369|11354|11368.5|11353.5|11369|11354|11368.5|11353.5|4
1641485370000|2022-01-06 16:09:30|11370|11355|11370|11355|11370.5|11355.5|11370|11355|4
1641485390000|2022-01-06 16:09:50|||||||||2
1641485400000|2022-01-06 16:10:00|11370.5|11355.5|11371.6|11356.6|11371.6|11356.6|11370.5|11355.5|1
1641485410000|2022-01-06 16:10:10|11372.1|11357.1|11371.8|11356.8|11372.1|11357.1|11371.8|11356.8|2
1641485420000|2022-01-06 16:10:20|11371.5|11356.5|11373|11358|11373|11358|11371.5|11356.5|4
1641485430000|2022-01-06 16:10:30|11372.3|11357.3|11372.5|11357.5|11372.5|11357.5|11372|11357|2
1641485440000|2022-01-06 16:10:40|11372.8|11357.8|11372.8|11357.8|11372.8|11357.8|11372.8|11357.8|0
1641485450000|2022-01-06 16:10:50|11372.5|11357.5|11373.8|11358.8|11373.8|11358.8|11372.5|11357.5|3
1641485460000|2022-01-06 16:11:00|11373.5|11358.5|11373|11358|11373.5|11358.5|11373|11358|0
1641485470000|2022-01-06 16:11:10|11372.3|11357.3|11373.8|11358.8|11374|11359|11372|11357|3
1641485480000|2022-01-06 16:11:20|11374.5|11359.5|11375.8|11360.8|11375.8|11360.8|11374.5|11359.5|5
1641485490000|2022-01-06 16:11:30|11376|11361|11378.3|11363.3|11378.3|11363.3|11375.5|11360.5|2
1641485500000|2022-01-06 16:11:40|11378.5|11363.5|11378.5|11363.5|11379|11364|11378.5|11363.5|0
1641485510000|2022-01-06 16:11:50|11379|11364|11381|11366|11381|11366|11379|11364|4
1641485520000|2022-01-06 16:12:00|11380.5|11365.5|11380.5|11365.5|11380.5|11365.5|11380.5|11365.5|0
1641485530000|2022-01-06 16:12:10|11380|11365|11380.5|11365.5|11382.8|11367.8|11380|11365|8
1641485540000|2022-01-06 16:12:20|||||||||2
1641485560000|2022-01-06 16:12:40|11382.5|11367.5|11383.8|11368.8|11383.8|11368.8|11382.5|11367.5|3
1641485570000|2022-01-06 16:12:50|11384|11369|11385|11370|11385|11370|11384|11369|2
1641485580000|2022-01-06 16:13:00|11384|11369|11381.8|11366.8|11384|11369|11381.3|11366.3|3
1641485590000|2022-01-06 16:13:10|11383|11368|11382.5|11367.5|11383|11368|11382.5|11367.5|1
1641485600000|2022-01-06 16:13:20|||||||||2
1641485620000|2022-01-06 16:13:40|11382.3|11367.3|11382|11367|11382.3|11367.3|11382|11367|0
1641485630000|2022-01-06 16:13:50|11380|11365|11382.3|11367.3|11383|11368|11378.3|11363.3|10
1641485640000|2022-01-06 16:14:00|11381.5|11366.5|11381.8|11366.8|11381.8|11366.8|11381.5|11366.5|0
1641485650000|2022-01-06 16:14:10|11383|11368|11384.8|11369.8|11384.8|11369.8|11383|11368|2
1641485660000|2022-01-06 16:14:20|11385.1|11370.1|11384.3|11369.3|11385.1|11370.1|11384.3|11369.3|2
1641485670000|2022-01-06 16:14:30|11385.5|11370.5|11384.8|11369.8|11385.5|11370.5|11384.8|11369.8|0
1641485680000|2022-01-06 16:14:40|11385|11370|11385|11370|11385|11370|11385|11370|0
1641485690000|2022-01-06 16:14:50|11385.3|11370.3|11385.3|11370.3|11385.3|11370.3|11385.3|11370.3|2
1641485700000|2022-01-06 16:15:00|11385|11370|11385|11370|11385|11370|11385|11370|0
1641485710000|2022-01-06 16:15:10|11384.5|11369.5|11384.8|11369.8|11384.8|11369.8|11384.5|11369.5|0
1641485720000|2022-01-06 16:15:20|||||||||3
1641485730000|2022-01-06 16:15:30|11384.5|11369.5|11386.6|11371.6|11386.6|11371.6|11384.5|11369.5|2
1641485740000|2022-01-06 16:15:40|11386.3|11371.3|11386.6|11371.6|11386.6|11371.6|11386.3|11371.3|0
1641485750000|2022-01-06 16:15:50|11386.3|11371.3|11386.6|11371.6|11386.6|11371.6|11386.3|11371.3|3
1641485770000|2022-01-06 16:16:10|||||||||2
1641485780000|2022-01-06 16:16:20|11385.3|11370.3|11385.3|11370.3|11385.3|11370.3|11385.3|11370.3|3
1641485790000|2022-01-06 16:16:30|11384|11369|11385.3|11370.3|11385.3|11370.3|11383|11368|2
1641485800000|2022-01-06 16:16:40|11384.8|11369.8|11383.8|11368.8|11384.8|11369.8|11383.8|11368.8|0
1641485810000|2022-01-06 16:16:50|11384.5|11369.5|11384.3|11369.3|11384.8|11369.8|11384.3|11369.3|2
1641485820000|2022-01-06 16:17:00|11383.8|11368.8|11383.8|11368.8|11383.8|11368.8|11383.8|11368.8|0
1641485830000|2022-01-06 16:17:10|11383.5|11368.5|11383|11368|11383.5|11368.5|11382.5|11367.5|0
1641485840000|2022-01-06 16:17:20|11382.5|11367.5|11386|11371|11386|11371|11382.3|11367.3|7
1641485850000|2022-01-06 16:17:30|11386.3|11371.3|11386.5|11371.5|11386.5|11371.5|11386.3|11371.3|0
1641485860000|2022-01-06 16:17:40|11386.8|11371.8|11390.3|11375.3|11390.3|11375.3|11386.8|11371.8|0
1641485870000|2022-01-06 16:17:50|11390.5|11375.5|11389|11374|11391.3|11376.3|11389|11374|9
1641485880000|2022-01-06 16:18:00|11389.3|11374.3|11388.3|11373.3|11389.3|11374.3|11387.8|11372.8|4
1641485890000|2022-01-06 16:18:10|11388|11373|11388.3|11373.3|11388.3|11373.3|11388|11373|0
1641485900000|2022-01-06 16:18:20|11387.8|11372.8|11384.5|11369.5|11387.8|11372.8|11384.5|11369.5|3
1641485910000|2022-01-06 16:18:30|11384|11369|11384|11369|11384|11369|11384|11369|0
1641485920000|2022-01-06 16:18:40|11382.8|11367.8|11383.5|11368.5|11383.5|11368.5|11382.8|11367.8|0
1641485930000|2022-01-06 16:18:50|11383.3|11368.3|11382.8|11367.8|11383.3|11368.3|11382.8|11367.8|3
1641485940000|2022-01-06 16:19:00|11382|11367|11381.3|11366.3|11382|11367|11381.3|11366.3|13
1641485950000|2022-01-06 16:19:10|11380.8|11365.8|11382.3|11367.3|11383.8|11368.8|11380.8|11365.8|7
1641485960000|2022-01-06 16:19:20|||||||||2
1641485970000|2022-01-06 16:19:30|11380.3|11365.3|11380.3|11365.3|11380.5|11365.5|11380.3|11365.3|8
1641485990000|2022-01-06 16:19:50|||||||||2
1641486000000|2022-01-06 16:20:00|11380|11365|11372.3|11357.3|11380|11365|11371|11356|3
1641486010000|2022-01-06 16:20:10|11371.3|11356.3|11372.8|11357.8|11374|11359|11371|11356|3
1641486020000|2022-01-06 16:20:20|11371|11356|11369.8|11354.8|11371.3|11356.3|11369.5|11354.5|3
1641486030000|2022-01-06 16:20:30|11369.5|11354.5|11369.5|11354.5|11369.8|11354.8|11369.2|11354.2|1
1641486050000|2022-01-06 16:20:50|||||||||3
1641486060000|2022-01-06 16:21:00|11369|11354|11368.8|11353.8|11369|11354|11368.5|11353.5|3
1641486070000|2022-01-06 16:21:10|11369|11354|11371.5|11356.5|11375.8|11360.8|11368.7|11353.7|9
1641486080000|2022-01-06 16:21:20|11372.3|11357.3|11373|11358|11373|11358|11372.3|11357.3|2
1641486090000|2022-01-06 16:21:30|11373.3|11358.3|11371.5|11356.5|11373.3|11358.3|11371.5|11356.5|4
1641486100000|2022-01-06 16:21:40|11370.8|11355.8|11370.8|11355.8|11370.8|11355.8|11370.8|11355.8|0
1641486110000|2022-01-06 16:21:50|11370.5|11355.5|11369.5|11354.5|11370.5|11355.5|11369.5|11354.5|3
1641486120000|2022-01-06 16:22:00|11369.7|11354.7|11370.3|11355.3|11370.3|11355.3|11369.7|11354.7|2
1641486140000|2022-01-06 16:22:20|11371.8|11356.8|11371.5|11356.5|11372.3|11357.3|11371.5|11356.5|7
1641486150000|2022-01-06 16:22:30|11370.8|11355.8|11370.8|11355.8|11370.8|11355.8|11370.8|11355.8|0
1641486160000|2022-01-06 16:22:40|11369|11354|11367.8|11352.8|11369|11354|11367.8|11352.8|2
1641486170000|2022-01-06 16:22:50|||||||||2
1641486180000|2022-01-06 16:23:00|11367.5|11352.5|11361.8|11346.8|11367.5|11352.5|11361.8|11346.8|5
1641486190000|2022-01-06 16:23:10|11362.3|11347.3|11362.3|11347.3|11362.3|11347.3|11362.3|11347.3|2
1641486200000|2022-01-06 16:23:20|11361.8|11346.8|11360.5|11345.5|11361.8|11346.8|11360.5|11345.5|5
1641486210000|2022-01-06 16:23:30|11360|11345|11361|11346|11361|11346|11359.5|11344.5|1
1641486220000|2022-01-06 16:23:40|11361.3|11346.3|11362.6|11347.6|11362.6|11347.6|11361.3|11346.3|8
1641486230000|2022-01-06 16:23:50|11363.2|11348.2|11368.2|11353.2|11369|11354|11362.8|11347.8|9
1641486240000|2022-01-06 16:24:00|11367.5|11352.5|11367.5|11352.5|11367.5|11352.5|11367.5|11352.5|0
1641486260000|2022-01-06 16:24:20|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|11367.3|11352.3|2
1641486270000|2022-01-06 16:24:30|||||||||1
1641486280000|2022-01-06 16:24:40|11367|11352|11366.8|11351.8|11367|11352|11366.8|11351.8|0
1641486290000|2022-01-06 16:24:50|11365.5|11350.5|11365.5|11350.5|11365.5|11350.5|11365.5|11350.5|11
1641486300000|2022-01-06 16:25:00|11366|11351|11368.3|11353.3|11368.3|11353.3|11365.5|11350.5|9
1641486310000|2022-01-06 16:25:10|11367.5|11352.5|11368.3|11353.3|11368.3|11353.3|11367.3|11352.3|1
1641486320000|2022-01-06 16:25:20|11367.8|11352.8|11368|11353|11368|11353|11367.8|11352.8|2
1641486330000|2022-01-06 16:25:30|11368.3|11353.3|11368.5|11353.5|11368.5|11353.5|11368|11353|0
1641486340000|2022-01-06 16:25:40|11369|11354|11375|11360|11375|11360|11369|11354|2
1641486350000|2022-01-06 16:25:50|11375.3|11360.3|11375.3|11360.3|11375.3|11360.3|11375.3|11360.3|3
1641486360000|2022-01-06 16:26:00|||||||||1
1641486370000|2022-01-06 16:26:10|11376.8|11361.8|11378.8|11363.8|11378.8|11363.8|11375.5|11360.5|6
1641486380000|2022-01-06 16:26:20|11378.5|11363.5|11377.8|11362.8|11378.5|11363.5|11377.7|11362.7|2
1641486390000|2022-01-06 16:26:30|11379.1|11364.1|11380.3|11365.3|11380.3|11365.3|11379.1|11364.1|4
1641486410000|2022-01-06 16:26:50|11379.3|11364.3|11375.7|11360.7|11379.3|11364.3|11375.7|11360.7|7
1641486420000|2022-01-06 16:27:00|11375.5|11360.5|11375.5|11360.5|11375.5|11360.5|11375.5|11360.5|1
1641486430000|2022-01-06 16:27:10|11374.5|11359.5|11374.5|11359.5|11374.5|11359.5|11374.5|11359.5|0
1641486440000|2022-01-06 16:27:20|11374.7|11359.7|11373.7|11358.7|11374.7|11359.7|11373.7|11358.7|3
1641486450000|2022-01-06 16:27:30|11374|11359|11374|11359|11374|11359|11374|11359|0
1641486460000|2022-01-06 16:27:40|11374.2|11359.2|11374.2|11359.2|11374.2|11359.2|11374.2|11359.2|1
1641486470000|2022-01-06 16:27:50|11374.5|11359.5|11374.2|11359.2|11374.5|11359.5|11374.2|11359.2|4
1641486490000|2022-01-06 16:28:10|11374.7|11359.7|11374.7|11359.7|11374.7|11359.7|11374.7|11359.7|0
1641486500000|2022-01-06 16:28:20|11378.2|11363.2|11378|11363|11378.2|11363.2|11378|11363|10
1641486510000|2022-01-06 16:28:30|11378.2|11363.2|11378.5|11363.5|11378.5|11363.5|11378.2|11363.2|0
1641486520000|2022-01-06 16:28:40|11378|11363|11378.5|11363.5|11378.5|11363.5|11378|11363|3
1641486540000|2022-01-06 16:29:00|11380.1|11365.1|11381.7|11366.7|11381.7|11366.7|11380.1|11365.1|2
1641486550000|2022-01-06 16:29:10|11383|11368|11383|11368|11383|11368|11382.5|11367.5|1
1641486560000|2022-01-06 16:29:20|11383.2|11368.2|11384.7|11369.7|11384.7|11369.7|11383|11368|0
1641486570000|2022-01-06 16:29:30|11386.7|11371.7|11388.4|11373.4|11388.7|11373.7|11386.7|11371.7|7
1641486580000|2022-01-06 16:29:40|11388.7|11373.7|11388.7|11373.7|11388.7|11373.7|11388.7|11373.7|10
1641486590000|2022-01-06 16:29:50|11389|11374|11388.7|11373.7|11389.2|11374.2|11388.7|11373.7|4
1641486600000|2022-01-06 16:30:00|11388.9|11373.9|11391.2|11376.2|11391.2|11376.2|11388.9|11373.9|3
1641486610000|2022-01-06 16:30:10|11389.7|11374.7|11389.2|11374.2|11389.7|11374.7|11389.2|11374.2|11
1641486620000|2022-01-06 16:30:20|11388.9|11373.9|11387.4|11372.4|11388.9|11373.9|11387.4|11372.4|0
1641486630000|2022-01-06 16:30:30|11387.7|11372.7|11387.9|11372.9|11387.9|11372.9|11387.7|11372.7|0
1641486640000|2022-01-06 16:30:40|11387.6|11372.6|11387.4|11372.4|11387.6|11372.6|11387.4|11372.4|2
1641486650000|2022-01-06 16:30:50|11384.9|11369.9|11383.9|11368.9|11384.9|11369.9|11383.9|11368.9|2
1641486660000|2022-01-06 16:31:00|11384.2|11369.2|11381.6|11366.6|11384.2|11369.2|11381.6|11366.6|1
1641486670000|2022-01-06 16:31:10|11382.2|11367.2|11381.6|11366.6|11382.2|11367.2|11381.6|11366.6|0
1641486690000|2022-01-06 16:31:30|11381.4|11366.4|11380.7|11365.7|11381.4|11366.4|11380.2|11365.2|1
1641486700000|2022-01-06 16:31:40|||||||||1
1641486710000|2022-01-06 16:31:50|11380.9|11365.9|11380.9|11365.9|11380.9|11365.9|11380.9|11365.9|2
1641486720000|2022-01-06 16:32:00|11381.2|11366.2|11381.2|11366.2|11381.2|11366.2|11381.2|11366.2|5
1641486730000|2022-01-06 16:32:10|11381.9|11366.9|11381.9|11366.9|11382.7|11367.7|11381.9|11366.9|5
1641486740000|2022-01-06 16:32:20|11382.4|11367.4|11383.2|11368.2|11383.2|11368.2|11382.4|11367.4|2
1641486750000|2022-01-06 16:32:30|11383.4|11368.4|11384.7|11369.7|11384.7|11369.7|11383.4|11368.4|2
1641486760000|2022-01-06 16:32:40|11384.9|11369.9|11389.2|11374.2|11389.7|11374.7|11384.9|11369.9|2
1641486770000|2022-01-06 16:32:50|11389.4|11374.4|11386.4|11371.4|11389.7|11374.7|11386.4|11371.4|13
1641486780000|2022-01-06 16:33:00|11385.4|11370.4|11390.2|11375.2|11390.2|11375.2|11384.7|11369.7|12
1641486790000|2022-01-06 16:33:10|11389.4|11374.4|11386.4|11371.4|11389.4|11374.4|11386.4|11371.4|4
1641486800000|2022-01-06 16:33:20|11386.2|11371.2|11386.4|11371.4|11386.4|11371.4|11385.9|11370.9|0
1641486810000|2022-01-06 16:33:30|11387.2|11372.2|11386.9|11371.9|11387.2|11372.2|11386.9|11371.9|1
1641486820000|2022-01-06 16:33:40|11387.4|11372.4|11387.9|11372.9|11387.9|11372.9|11387.4|11372.4|0
1641486830000|2022-01-06 16:33:50|11388.9|11373.9|11389.4|11374.4|11389.4|11374.4|11388.9|11373.9|1
1641486840000|2022-01-06 16:34:00|11388.9|11373.9|11388.7|11373.7|11388.9|11373.9|11388.7|11373.7|1
1641486850000|2022-01-06 16:34:10|11388.4|11373.4|11388.2|11373.2|11388.4|11373.4|11387.4|11372.4|0
1641486860000|2022-01-06 16:34:20|11390.2|11375.2|11390.2|11375.2|11390.2|11375.2|11390.2|11375.2|2
1641486870000|2022-01-06 16:34:30|11389.7|11374.7|11391.4|11376.4|11391.9|11376.9|11389.4|11374.4|10
1641486880000|2022-01-06 16:34:40|11390.9|11375.9|11390.9|11375.9|11390.9|11375.9|11390.9|11375.9|0
1641486890000|2022-01-06 16:34:50|11391.2|11376.2|11391.4|11376.4|11391.4|11376.4|11391.2|11376.2|0
1641486900000|2022-01-06 16:35:00|11391.9|11376.9|11395.4|11380.4|11395.9|11380.9|11391.9|11376.9|13
1641486910000|2022-01-06 16:35:10|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|0
1641486920000|2022-01-06 16:35:20|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|11394.9|11379.9|4
1641486940000|2022-01-06 16:35:40|11395.2|11380.2|11395.9|11380.9|11395.9|11380.9|11395.2|11380.2|2
1641486950000|2022-01-06 16:35:50|11396.9|11381.9|11396.9|11381.9|11397.7|11382.7|11396.7|11381.7|2
1641486960000|2022-01-06 16:36:00|11397.2|11382.2|11398.7|11383.7|11398.7|11383.7|11397.2|11382.2|4
1641486970000|2022-01-06 16:36:10|11398.4|11383.4|11400.7|11385.7|11400.7|11385.7|11398.4|11383.4|3
1641486980000|2022-01-06 16:36:20|11401.2|11386.2|11401.6|11386.6|11401.6|11386.6|11401.1|11386.1|3
1641486990000|2022-01-06 16:36:30|11401.1|11386.1|11401.9|11386.9|11405.2|11390.2|11400.4|11385.4|7
1641487000000|2022-01-06 16:36:40|11402.9|11387.9|11403.2|11388.2|11403.7|11388.7|11402.9|11387.9|1
1641487010000|2022-01-06 16:36:50|11404.7|11389.7|11404.2|11389.2|11404.7|11389.7|11404.2|11389.2|3
1641487020000|2022-01-06 16:37:00|11403.6|11388.6|11402.9|11387.9|11403.9|11388.9|11402.9|11387.9|2
1641487030000|2022-01-06 16:37:10|11404.6|11389.6|11403.2|11388.2|11406.4|11391.4|11403.2|11388.2|8
1641487040000|2022-01-06 16:37:20|11403.4|11388.4|11403.9|11388.9|11403.9|11388.9|11403.4|11388.4|2
1641487050000|2022-01-06 16:37:30|11403.6|11388.6|11406.2|11391.2|11406.2|11391.2|11403.4|11388.4|4
1641487060000|2022-01-06 16:37:40|11406.6|11391.6|11406.9|11391.9|11406.9|11391.9|11406.4|11391.4|3
1641487070000|2022-01-06 16:37:50|||||||||2
1641487080000|2022-01-06 16:38:00|11407.1|11392.1|11407.1|11392.1|11407.1|11392.1|11406.9|11391.9|0
1641487090000|2022-01-06 16:38:10|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|0
1641487100000|2022-01-06 16:38:20|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|2
1641487110000|2022-01-06 16:38:30|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|2
1641487120000|2022-01-06 16:38:40|11406.6|11391.6|11406.9|11391.9|11406.9|11391.9|11406.6|11391.6|1
1641487130000|2022-01-06 16:38:50|11407.1|11392.1|11407.6|11392.6|11407.9|11392.9|11407.1|11392.1|4
1641487140000|2022-01-06 16:39:00|11407.9|11392.9|11407.6|11392.6|11407.9|11392.9|11407.6|11392.6|1
1641487150000|2022-01-06 16:39:10|11406.4|11391.4|11405.9|11390.9|11406.4|11391.4|11405.9|11390.9|10
1641487160000|2022-01-06 16:39:20|11405.6|11390.6|11405.1|11390.1|11405.9|11390.9|11405.1|11390.1|3
1641487170000|2022-01-06 16:39:30|11406.2|11391.2|11408.1|11393.1|11408.4|11393.4|11406.2|11391.2|10
1641487180000|2022-01-06 16:39:40|||||||||5
1641487190000|2022-01-06 16:39:50|||||||||2
1641487200000|2022-01-06 16:40:00|11407.4|11392.4|11407.4|11392.4|11407.4|11392.4|11407.4|11392.4|1
1641487210000|2022-01-06 16:40:10|11407.9|11392.9|11407.4|11392.4|11407.9|11392.9|11407.4|11392.4|1
1641487220000|2022-01-06 16:40:20|11405.6|11390.6|11399.9|11384.9|11406.4|11391.4|11399.4|11384.4|33
1641487240000|2022-01-06 16:40:40|11402.1|11387.1|11404.1|11389.1|11404.1|11389.1|11401.6|11386.6|2
1641487250000|2022-01-06 16:40:50|11403.6|11388.6|11398.8|11383.8|11403.6|11388.6|11398.8|11383.8|25
1641487260000|2022-01-06 16:41:00|11397.9|11382.9|11400.4|11385.4|11400.4|11385.4|11397.9|11382.9|0
1641487270000|2022-01-06 16:41:10|11401.4|11386.4|11401.4|11386.4|11401.4|11386.4|11401.4|11386.4|0
1641487280000|2022-01-06 16:41:20|11401.6|11386.6|11401.4|11386.4|11402.4|11387.4|11401.4|11386.4|2
1641487300000|2022-01-06 16:41:40|11401.9|11386.9|11401.9|11386.9|11401.9|11386.9|11401.9|11386.9|0
1641487310000|2022-01-06 16:41:50|11402.9|11387.9|11399.9|11384.9|11402.9|11387.9|11399.9|11384.9|3
1641487320000|2022-01-06 16:42:00|11400.4|11385.4|11402.9|11387.9|11402.9|11387.9|11400.4|11385.4|1
1641487330000|2022-01-06 16:42:10|11403.1|11388.1|11406.4|11391.4|11406.4|11391.4|11403.1|11388.1|1
1641487340000|2022-01-06 16:42:20|11406.6|11391.6|11407.1|11392.1|11407.1|11392.1|11406.6|11391.6|3
1641487350000|2022-01-06 16:42:30|11406.9|11391.9|11407.1|11392.1|11407.1|11392.1|11406.9|11391.9|0
1641487370000|2022-01-06 16:42:50|11407.4|11392.4|11407.1|11392.1|11407.6|11392.6|11407.1|11392.1|2
1641487380000|2022-01-06 16:43:00|11406.9|11391.9|11407.1|11392.1|11407.4|11392.4|11406.9|11391.9|1
1641487390000|2022-01-06 16:43:10|11406.9|11391.9|11402.9|11387.9|11406.9|11391.9|11402.9|11387.9|4
1641487400000|2022-01-06 16:43:20|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|4
1641487420000|2022-01-06 16:43:40|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|0
1641487430000|2022-01-06 16:43:50|||||||||3
1641487440000|2022-01-06 16:44:00|11401.9|11386.9|11402.2|11387.2|11402.9|11387.9|11400.4|11385.4|8
1641487450000|2022-01-06 16:44:10|11402.1|11387.1|11402.4|11387.4|11402.4|11387.4|11402.1|11387.1|1
1641487460000|2022-01-06 16:44:20|11404.1|11389.1|11403.6|11388.6|11404.1|11389.1|11403.4|11388.4|3
1641487480000|2022-01-06 16:44:40|11403.9|11388.9|11403.9|11388.9|11403.9|11388.9|11403.9|11388.9|0
1641487490000|2022-01-06 16:44:50|11403.6|11388.6|11403.9|11388.9|11404.4|11389.4|11403.6|11388.6|3
1641487500000|2022-01-06 16:45:00|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|11403.6|11388.6|2
1641487510000|2022-01-06 16:45:10|11403.4|11388.4|11401.9|11386.9|11403.4|11388.4|11401.9|11386.9|2
1641487520000|2022-01-06 16:45:20|11404|11389|11406.1|11391.1|11406.9|11391.9|11404|11389|15
1641487530000|2022-01-06 16:45:30|11405.6|11390.6|11406.1|11391.1|11406.1|11391.1|11405.6|11390.6|0
1641487540000|2022-01-06 16:45:40|11405.6|11390.6|11406.1|11391.1|11406.1|11391.1|11405.6|11390.6|1
1641487550000|2022-01-06 16:45:50|11405.6|11390.6|11405.9|11390.9|11405.9|11390.9|11405.6|11390.6|4
1641487560000|2022-01-06 16:46:00|11405.6|11390.6|11403.9|11388.9|11405.9|11390.9|11403.4|11388.4|0
1641487570000|2022-01-06 16:46:10|11403.1|11388.1|11402.1|11387.1|11403.1|11388.1|11402.1|11387.1|1
1641487580000|2022-01-06 16:46:20|11401.1|11386.1|11402.6|11387.6|11402.6|11387.6|11401.1|11386.1|3
1641487590000|2022-01-06 16:46:30|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|0
1641487600000|2022-01-06 16:46:40|11402.6|11387.6|11403.1|11388.1|11403.1|11388.1|11402.6|11387.6|2
1641487610000|2022-01-06 16:46:50|11402.4|11387.4|11401.6|11386.6|11402.4|11387.4|11401.6|11386.6|4
1641487620000|2022-01-06 16:47:00|11401.9|11386.9|11402.1|11387.1|11403.1|11388.1|11401.9|11386.9|0
1641487630000|2022-01-06 16:47:10|11401.6|11386.6|11401.6|11386.6|11401.6|11386.6|11401.6|11386.6|0
1641487640000|2022-01-06 16:47:20|11401.4|11386.4|11401.1|11386.1|11401.4|11386.4|11401.1|11386.1|3
1641487650000|2022-01-06 16:47:30|11404.1|11389.1|11404.1|11389.1|11404.1|11389.1|11404.1|11389.1|6
1641487660000|2022-01-06 16:47:40|11405.1|11390.1|11404.4|11389.4|11405.1|11390.1|11404.1|11389.1|2
1641487670000|2022-01-06 16:47:50|11404.9|11389.9|11404.6|11389.6|11405.1|11390.1|11402.9|11387.9|4
1641487680000|2022-01-06 16:48:00|11404.4|11389.4|11404.4|11389.4|11404.4|11389.4|11404.4|11389.4|3
1641487690000|2022-01-06 16:48:10|11404.6|11389.6|11403.6|11388.6|11404.9|11389.9|11403.6|11388.6|3
1641487700000|2022-01-06 16:48:20|11404.1|11389.1|11404.1|11389.1|11404.1|11389.1|11404.1|11389.1|2
1641487730000|2022-01-06 16:48:50|11403.8|11388.8|11401.1|11386.1|11403.8|11388.8|11401.1|11386.1|3
1641487740000|2022-01-06 16:49:00|11400.6|11385.6|11397.1|11382.1|11400.6|11385.6|11397.1|11382.1|2
1641487750000|2022-01-06 16:49:10|11396.6|11381.6|11395.1|11380.1|11396.6|11381.6|11395.1|11380.1|0
1641487760000|2022-01-06 16:49:20|11394.8|11379.8|11394.1|11379.1|11394.8|11379.8|11394.1|11379.1|3
1641487770000|2022-01-06 16:49:30|11393.6|11378.6|11396.1|11381.1|11396.1|11381.1|11393.6|11378.6|8
1641487780000|2022-01-06 16:49:40|11395.6|11380.6|11396.1|11381.1|11396.6|11381.6|11395.1|11380.1|6
1641487790000|2022-01-06 16:49:50|||||||||2
1641487810000|2022-01-06 16:50:10|11396.4|11381.4|11397.8|11382.8|11397.8|11382.8|11396.4|11381.4|5
1641487820000|2022-01-06 16:50:20|11397.1|11382.1|11397.1|11382.1|11397.1|11382.1|11397.1|11382.1|2
1641487830000|2022-01-06 16:50:30|11398.1|11383.1|11396.3|11381.3|11398.1|11383.1|11396.3|11381.3|2
1641487840000|2022-01-06 16:50:40|11395.8|11380.8|11393.6|11378.6|11395.8|11380.8|11393.6|11378.6|0
1641487850000|2022-01-06 16:50:50|11393.3|11378.3|11393.6|11378.6|11393.6|11378.6|11393.1|11378.1|5
1641487870000|2022-01-06 16:51:10|11393.3|11378.3|11393.1|11378.1|11393.3|11378.3|11392.6|11377.6|1
1641487880000|2022-01-06 16:51:20|11392.8|11377.8|11390.6|11375.6|11392.8|11377.8|11390.6|11375.6|6
1641487890000|2022-01-06 16:51:30|11396.4|11381.4|11397.1|11382.1|11397.1|11382.1|11395.4|11380.4|1
1641487900000|2022-01-06 16:51:40|11396.4|11381.4|11396.4|11381.4|11396.4|11381.4|11396.4|11381.4|0
1641487910000|2022-01-06 16:51:50|11395.3|11380.3|11390.4|11375.4|11395.3|11380.3|11389.7|11374.7|14
1641487920000|2022-01-06 16:52:00|11389.4|11374.4|11389.9|11374.9|11389.9|11374.9|11389.4|11374.4|0
1641487930000|2022-01-06 16:52:10|11389.1|11374.1|11389.4|11374.4|11389.4|11374.4|11389.1|11374.1|0
1641487940000|2022-01-06 16:52:20|11389.1|11374.1|11389.1|11374.1|11389.4|11374.4|11388.9|11373.9|2
1641487950000|2022-01-06 16:52:30|11388.9|11373.9|11388.9|11373.9|11388.9|11373.9|11388.6|11373.6|0
1641487960000|2022-01-06 16:52:40|11388.4|11373.4|11388.4|11373.4|11388.9|11373.9|11388.4|11373.4|0
1641487970000|2022-01-06 16:52:50|11388.6|11373.6|11388.9|11373.9|11388.9|11373.9|11388.1|11373.1|3
1641488000000|2022-01-06 16:53:20|11391.2|11376.2|11394.4|11379.4|11394.4|11379.4|11391.2|11376.2|10
1641488010000|2022-01-06 16:53:30|11394.6|11379.6|11394.9|11379.9|11394.9|11379.9|11394.6|11379.6|0
1641488030000|2022-01-06 16:53:50|11395.4|11380.4|11395.1|11380.1|11395.4|11380.4|11395.1|11380.1|6
1641488040000|2022-01-06 16:54:00|11396.2|11381.2|11397.4|11382.4|11397.4|11382.4|11396.2|11381.2|2
1641488050000|2022-01-06 16:54:10|11399.9|11384.9|11399.4|11384.4|11399.9|11384.9|11399.4|11384.4|1
1641488060000|2022-01-06 16:54:20|11399.9|11384.9|11402.9|11387.9|11402.9|11387.9|11399.4|11384.4|4
1641488080000|2022-01-06 16:54:40|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|0
1641488090000|2022-01-06 16:54:50|||||||||2
1641488100000|2022-01-06 16:55:00|11403.1|11388.1|11401.6|11386.6|11403.1|11388.1|11400.4|11385.4|5
1641488110000|2022-01-06 16:55:10|11401.2|11386.2|11401.2|11386.2|11401.2|11386.2|11401.2|11386.2|1
1641488120000|2022-01-06 16:55:20|||||||||3
1641488150000|2022-01-06 16:55:50|11400.7|11385.7|11400.7|11385.7|11400.7|11385.7|11400.7|11385.7|6
1641488160000|2022-01-06 16:56:00|||||||||7
1641488170000|2022-01-06 16:56:10|11400.2|11385.2|11399.2|11384.2|11400.2|11385.2|11399.2|11384.2|1
1641488180000|2022-01-06 16:56:20|||||||||3
1641488210000|2022-01-06 16:56:50|||||||||3
1641488220000|2022-01-06 16:57:00|11399.4|11384.4|11399.2|11384.2|11399.7|11384.7|11399.2|11384.2|1
1641488230000|2022-01-06 16:57:10|11398.9|11383.9|11398.2|11383.2|11398.9|11383.9|11397.5|11382.5|6
1641488240000|2022-01-06 16:57:20|11398|11383|11398|11383|11398|11383|11398|11383|2
1641488250000|2022-01-06 16:57:30|11397.7|11382.7|11397.7|11382.7|11397.7|11382.7|11397.7|11382.7|5
1641488260000|2022-01-06 16:57:40|11398|11383|11398.5|11383.5|11398.5|11383.5|11398|11383|1
1641488270000|2022-01-06 16:57:50|11401|11386|11401|11386|11401|11386|11401|11386|5
1641488280000|2022-01-06 16:58:00|11401.2|11386.2|11401.5|11386.5|11401.5|11386.5|11401.2|11386.2|0
1641488300000|2022-01-06 16:58:20|11401.7|11386.7|11401.7|11386.7|11401.7|11386.7|11401.7|11386.7|2
1641488310000|2022-01-06 16:58:30|11401.4|11386.4|11404.9|11389.9|11404.9|11389.9|11400.9|11385.9|3
1641488320000|2022-01-06 16:58:40|11405.2|11390.2|11405.4|11390.4|11405.4|11390.4|11405.2|11390.2|1
1641488330000|2022-01-06 16:58:50|11404.9|11389.9|11404|11389|11404.9|11389.9|11404|11389|7
1641488340000|2022-01-06 16:59:00|11404.9|11389.9|11415.2|11400.2|11416.2|11401.2|11404.9|11389.9|36
1641488350000|2022-01-06 16:59:10|||||||||1
1641488360000|2022-01-06 16:59:20|11415|11400|11414.7|11399.7|11415|11400|11414|11399|2
1641488370000|2022-01-06 16:59:30|11415|11400|11415|11400|11415|11400|11413.8|11398.8|0
1641488380000|2022-01-06 16:59:40|11415.5|11400.5|11415|11400|11415.5|11400.5|11414|11399|0
1641488390000|2022-01-06 16:59:50|11414.7|11399.7|11413.5|11398.5|11414.7|11399.7|11413.5|11398.5|3
1641488400000|2022-01-06 17:00:00|11413|11398|11412.5|11397.5|11414.5|11399.5|11412.5|11397.5|3
1641488420000|2022-01-06 17:00:20|11412.7|11397.7|11413.2|11398.2|11413.2|11398.2|11412.7|11397.7|3
1641488450000|2022-01-06 17:00:50|11413|11398|11413|11398|11413|11398|11413|11398|3
1641488460000|2022-01-06 17:01:00|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|11412.7|11397.7|0
1641488470000|2022-01-06 17:01:10|11412.2|11397.2|11413.5|11398.5|11413.5|11398.5|11412|11397|1
1641488480000|2022-01-06 17:01:20|11414.2|11399.2|11414.2|11399.2|11414.2|11399.2|11414.2|11399.2|2
1641488500000|2022-01-06 17:01:40|11414|11399|11414|11399|11414|11399|11414|11399|0
1641488510000|2022-01-06 17:01:50|11413.5|11398.5|11412.7|11397.7|11413.5|11398.5|11412.7|11397.7|3
1641488530000|2022-01-06 17:02:10|11412.4|11397.4|11413.9|11398.9|11413.9|11398.9|11412.2|11397.2|1
1641488540000|2022-01-06 17:02:20|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|11413.2|11398.2|4
1641488550000|2022-01-06 17:02:30|11413.4|11398.4|11413.2|11398.2|11413.4|11398.4|11413.2|11398.2|1
1641488560000|2022-01-06 17:02:40|11412.7|11397.7|11413|11398|11413|11398|11412.7|11397.7|0
1641488570000|2022-01-06 17:02:50|11412.4|11397.4|11413|11398|11413|11398|11412.4|11397.4|2
1641488580000|2022-01-06 17:03:00|||||||||5
1641488600000|2022-01-06 17:03:20|||||||||3
1641488610000|2022-01-06 17:03:30|11413.2|11398.2|11413.5|11398.5|11413.5|11398.5|11413.2|11398.2|0
1641488630000|2022-01-06 17:03:50|11413|11398|11414.4|11399.4|11414.4|11399.4|11412.7|11397.7|4
1641488640000|2022-01-06 17:04:00|11416.5|11401.5|11419.7|11404.7|11419.7|11404.7|11416.5|11401.5|9
1641488650000|2022-01-06 17:04:10|11420|11405|11419|11404|11420|11405|11419|11404|2
1641488660000|2022-01-06 17:04:20|11417.5|11402.5|11417.7|11402.7|11417.7|11402.7|11417.5|11402.5|6
1641488670000|2022-01-06 17:04:30|11418|11403|11418|11403|11418|11403|11418|11403|0
1641488680000|2022-01-06 17:04:40|11418.2|11403.2|11418|11403|11418.2|11403.2|11418|11403|0
1641488690000|2022-01-06 17:04:50|||||||||3
1641488710000|2022-01-06 17:05:10|11417.5|11402.5|11416.7|11401.7|11417.5|11402.5|11416.7|11401.7|2
1641488720000|2022-01-06 17:05:20|11416.4|11401.4|11415.9|11400.9|11416.4|11401.4|11415.9|11400.9|4
1641488730000|2022-01-06 17:05:30|11415.7|11400.7|11415.7|11400.7|11415.7|11400.7|11415.4|11400.4|0
1641488740000|2022-01-06 17:05:40|11415.4|11400.4|11415.2|11400.2|11415.4|11400.4|11414.9|11399.9|4
1641488750000|2022-01-06 17:05:50|||||||||2
1641488770000|2022-01-06 17:06:10|||||||||1
1641488780000|2022-01-06 17:06:20|11416.1|11401.1|11416.9|11401.9|11416.9|11401.9|11416.1|11401.1|8
1641488800000|2022-01-06 17:06:40|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|0
1641488810000|2022-01-06 17:06:50|11416.9|11401.9|11416.7|11401.7|11416.9|11401.9|11416.7|11401.7|2
1641488820000|2022-01-06 17:07:00|11424|11409|11424|11409|11424|11409|11423.5|11408.5|3
1641488830000|2022-01-06 17:07:10|11421.5|11406.5|11421|11406|11421.5|11406.5|11421|11406|1
1641488840000|2022-01-06 17:07:20|11420.9|11405.9|11420.7|11405.7|11420.9|11405.9|11420.7|11405.7|2
1641488860000|2022-01-06 17:07:40|11420.5|11405.5|11420.5|11405.5|11420.5|11405.5|11420.5|11405.5|0
1641488870000|2022-01-06 17:07:50|11421|11406|11421.2|11406.2|11421.2|11406.2|11421|11406|3
1641488880000|2022-01-06 17:08:00|||||||||1
1641488900000|2022-01-06 17:08:20|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|3
1641488910000|2022-01-06 17:08:30|11421.2|11406.2|11421.4|11406.4|11421.7|11406.7|11421.2|11406.2|7
1641488930000|2022-01-06 17:08:50|11420.5|11405.5|11419.7|11404.7|11420.5|11405.5|11419.4|11404.4|4
1641488940000|2022-01-06 17:09:00|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|1
1641488950000|2022-01-06 17:09:10|11419.9|11404.9|11419.9|11404.9|11420.2|11405.2|11419.9|11404.9|1
1641488960000|2022-01-06 17:09:20|||||||||2
1641488970000|2022-01-06 17:09:30|11419.4|11404.4|11419.2|11404.2|11419.4|11404.4|11419.2|11404.2|0
1641488990000|2022-01-06 17:09:50|11419.4|11404.4|11419.1|11404.1|11419.4|11404.4|11419.1|11404.1|3
1641489000000|2022-01-06 17:10:00|11418.9|11403.9|11418.9|11403.9|11418.9|11403.9|11418.9|11403.9|4
1641489010000|2022-01-06 17:10:10|11418.6|11403.6|11417.4|11402.4|11418.6|11403.6|11417.4|11402.4|1
1641489020000|2022-01-06 17:10:20|11417.1|11402.1|11416.6|11401.6|11417.1|11402.1|11416.6|11401.6|3
1641489030000|2022-01-06 17:10:30|11417.4|11402.4|11417.4|11402.4|11417.4|11402.4|11417.4|11402.4|0
1641489040000|2022-01-06 17:10:40|11415.9|11400.9|11415.9|11400.9|11415.9|11400.9|11415.9|11400.9|0
1641489050000|2022-01-06 17:10:50|11415.7|11400.7|11415.2|11400.2|11415.7|11400.7|11415.2|11400.2|7
1641489070000|2022-01-06 17:11:10|11416.7|11401.7|11417.7|11402.7|11417.7|11402.7|11416.7|11401.7|1
1641489080000|2022-01-06 17:11:20|11417.4|11402.4|11417.7|11402.7|11417.7|11402.7|11417.4|11402.4|5
1641489090000|2022-01-06 17:11:30|11417.4|11402.4|11416.7|11401.7|11417.4|11402.4|11416.7|11401.7|1
1641489110000|2022-01-06 17:11:50|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|2
1641489120000|2022-01-06 17:12:00|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|0
1641489130000|2022-01-06 17:12:10|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|0
1641489140000|2022-01-06 17:12:20|||||||||2
1641489150000|2022-01-06 17:12:30|11416.7|11401.7|11416.4|11401.4|11416.7|11401.7|11416.4|11401.4|0
1641489170000|2022-01-06 17:12:50|||||||||2
1641489200000|2022-01-06 17:13:20|11416.7|11401.7|11416.4|11401.4|11416.9|11401.9|11416.4|11401.4|3
1641489210000|2022-01-06 17:13:30|11416.9|11401.9|11415.9|11400.9|11416.9|11401.9|11415.9|11400.9|1
1641489220000|2022-01-06 17:13:40|11416.4|11401.4|11417.9|11402.9|11417.9|11402.9|11416.2|11401.2|3
1641489230000|2022-01-06 17:13:50|||||||||2
1641489250000|2022-01-06 17:14:10|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|0
1641489260000|2022-01-06 17:14:20|11417.9|11402.9|11417.9|11402.9|11417.9|11402.9|11417.9|11402.9|2
1641489280000|2022-01-06 17:14:40|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|2
1641489290000|2022-01-06 17:14:50|11416.6|11401.6|11416.1|11401.1|11416.6|11401.6|11416.1|11401.1|2
1641489300000|2022-01-06 17:15:00|11415.6|11400.6|11415.6|11400.6|11415.6|11400.6|11415.6|11400.6|2
1641489320000|2022-01-06 17:15:20|11414.2|11399.2|11408.4|11393.4|11414.2|11399.2|11408.4|11393.4|5
1641489330000|2022-01-06 17:15:30|11407.9|11392.9|11405.6|11390.6|11407.9|11392.9|11405.6|11390.6|1
1641489340000|2022-01-06 17:15:40|11406.4|11391.4|11406.4|11391.4|11406.4|11391.4|11406.4|11391.4|0
1641489350000|2022-01-06 17:15:50|11408.3|11393.3|11408.4|11393.4|11408.4|11393.4|11407.6|11392.6|4
1641489360000|2022-01-06 17:16:00|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|1
1641489370000|2022-01-06 17:16:10|11409.1|11394.1|11406.4|11391.4|11409.1|11394.1|11406.4|11391.4|3
1641489380000|2022-01-06 17:16:20|11406.1|11391.1|11404.9|11389.9|11406.1|11391.1|11403.9|11388.9|5
1641489400000|2022-01-06 17:16:40|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|0
1641489410000|2022-01-06 17:16:50|11404.9|11389.9|11404.9|11389.9|11404.9|11389.9|11404.9|11389.9|5
1641489420000|2022-01-06 17:17:00|11405.1|11390.1|11405.6|11390.6|11406.4|11391.4|11405.1|11390.1|4
1641489430000|2022-01-06 17:17:10|11405.9|11390.9|11405.9|11390.9|11405.9|11390.9|11405.9|11390.9|0
1641489440000|2022-01-06 17:17:20|11406.1|11391.1|11405.9|11390.9|11406.1|11391.1|11405.9|11390.9|2
1641489450000|2022-01-06 17:17:30|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|0
1641489460000|2022-01-06 17:17:40|11406.4|11391.4|11408.4|11393.4|11408.4|11393.4|11406.4|11391.4|9
1641489470000|2022-01-06 17:17:50|11409.4|11394.4|11409.6|11394.6|11409.9|11394.9|11409.1|11394.1|6
1641489480000|2022-01-06 17:18:00|11409.4|11394.4|11408.4|11393.4|11409.4|11394.4|11408.4|11393.4|0
1641489490000|2022-01-06 17:18:10|11407.2|11392.2|11403.6|11388.6|11407.2|11392.2|11403.6|11388.6|3
1641489500000|2022-01-06 17:18:20|||||||||2
1641489510000|2022-01-06 17:18:30|11401.9|11386.9|11401.9|11386.9|11401.9|11386.9|11401.9|11386.9|1
1641489520000|2022-01-06 17:18:40|11402.6|11387.6|11403.6|11388.6|11403.6|11388.6|11402.6|11387.6|2
1641489530000|2022-01-06 17:18:50|11403.1|11388.1|11401.1|11386.1|11403.1|11388.1|11401.1|11386.1|3
1641489540000|2022-01-06 17:19:00|11402.6|11387.6|11402.6|11387.6|11403.1|11388.1|11402.6|11387.6|3
1641489550000|2022-01-06 17:19:10|11402.1|11387.1|11401.1|11386.1|11402.1|11387.1|11401.1|11386.1|1
1641489560000|2022-01-06 17:19:20|||||||||2
1641489590000|2022-01-06 17:19:50|11401.9|11386.9|11403.1|11388.1|11403.1|11388.1|11401.9|11386.9|6
1641489600000|2022-01-06 17:20:00|11403.6|11388.6|11403.6|11388.6|11403.9|11388.9|11403.6|11388.6|1
1641489610000|2022-01-06 17:20:10|11403.3|11388.3|11402.1|11387.1|11403.3|11388.3|11401.6|11386.6|4
1641489620000|2022-01-06 17:20:20|||||||||3
1641489640000|2022-01-06 17:20:40|11401.3|11386.3|11402.1|11387.1|11402.1|11387.1|11401.3|11386.3|1
1641489650000|2022-01-06 17:20:50|11401.8|11386.8|11401.8|11386.8|11401.8|11386.8|11401.3|11386.3|2
1641489670000|2022-01-06 17:21:10|11401.9|11386.9|11398.4|11383.4|11401.9|11386.9|11396.9|11381.9|6
1641489680000|2022-01-06 17:21:20|11397.9|11382.9|11397.9|11382.9|11397.9|11382.9|11397.9|11382.9|2
1641489690000|2022-01-06 17:21:30|11395.9|11380.9|11390.4|11375.4|11395.9|11380.9|11389.6|11374.6|8
1641489710000|2022-01-06 17:21:50|11390.9|11375.9|11392.1|11377.1|11392.2|11377.2|11390.9|11375.9|3
1641489720000|2022-01-06 17:22:00|11391.9|11376.9|11392.4|11377.4|11392.4|11377.4|11391.6|11376.6|2
1641489730000|2022-01-06 17:22:10|11392.6|11377.6|11394.1|11379.1|11395.1|11380.1|11392.6|11377.6|1
1641489740000|2022-01-06 17:22:20|||||||||2
1641489750000|2022-01-06 17:22:30|11393.3|11378.3|11391.4|11376.4|11393.3|11378.3|11391.4|11376.4|4
1641489760000|2022-01-06 17:22:40|11390.9|11375.9|11390.9|11375.9|11390.9|11375.9|11390.9|11375.9|0
1641489770000|2022-01-06 17:22:50|11390.6|11375.6|11390.4|11375.4|11390.6|11375.6|11390.4|11375.4|3
1641489790000|2022-01-06 17:23:10|11391.9|11376.9|11391.6|11376.6|11393.1|11378.1|11391.1|11376.1|1
1641489800000|2022-01-06 17:23:20|||||||||2
1641489810000|2022-01-06 17:23:30|11391.4|11376.4|11391.1|11376.1|11391.4|11376.4|11391.1|11376.1|0
1641489820000|2022-01-06 17:23:40|11391.4|11376.4|11391.6|11376.6|11391.6|11376.6|11391.4|11376.4|0
1641489830000|2022-01-06 17:23:50|11391.4|11376.4|11391.1|11376.1|11391.4|11376.4|11391.1|11376.1|4
1641489840000|2022-01-06 17:24:00|11391.6|11376.6|11392.1|11377.1|11392.1|11377.1|11391.6|11376.6|1
1641489860000|2022-01-06 17:24:20|11392.4|11377.4|11392.4|11377.4|11392.4|11377.4|11392.4|11377.4|4
1641489870000|2022-01-06 17:24:30|||||||||1
1641489880000|2022-01-06 17:24:40|11392.9|11377.9|11392.9|11377.9|11392.9|11377.9|11392.9|11377.9|0
1641489890000|2022-01-06 17:24:50|||||||||2
1641489900000|2022-01-06 17:25:00|11394.9|11379.9|11395.8|11380.8|11398.4|11383.4|11394.9|11379.9|7
1641489910000|2022-01-06 17:25:10|11394.9|11379.9|11394.9|11379.9|11394.9|11379.9|11394.9|11379.9|0
1641489920000|2022-01-06 17:25:20|11392.6|11377.6|11392.4|11377.4|11392.6|11377.6|11392.1|11377.1|4
1641489930000|2022-01-06 17:25:30|11391.9|11376.9|11391.9|11376.9|11391.9|11376.9|11391.9|11376.9|0
1641489940000|2022-01-06 17:25:40|11392.4|11377.4|11393.6|11378.6|11393.6|11378.6|11392.4|11377.4|1
1641489950000|2022-01-06 17:25:50|11392.1|11377.1|11391.9|11376.9|11392.1|11377.1|11391.6|11376.6|3
1641489960000|2022-01-06 17:26:00|11391.8|11376.8|11391.6|11376.6|11391.8|11376.8|11391.6|11376.6|1
1641489980000|2022-01-06 17:26:20|11392.1|11377.1|11392.1|11377.1|11392.1|11377.1|11392.1|11377.1|2
1641489990000|2022-01-06 17:26:30|11391.9|11376.9|11391.9|11376.9|11391.9|11376.9|11391.9|11376.9|0
1641490000000|2022-01-06 17:26:40|11390.9|11375.9|11390.6|11375.6|11390.9|11375.9|11390.6|11375.6|0
1641490010000|2022-01-06 17:26:50|11394.9|11379.9|11395.1|11380.1|11395.9|11380.9|11394.9|11379.9|18
1641490020000|2022-01-06 17:27:00|11394.9|11379.9|11394.9|11379.9|11394.9|11379.9|11394.9|11379.9|0
1641490030000|2022-01-06 17:27:10|11394.6|11379.6|11394.6|11379.6|11394.6|11379.6|11394.6|11379.6|1
1641490040000|2022-01-06 17:27:20|11394.4|11379.4|11392.9|11377.9|11394.4|11379.4|11392.1|11377.1|7
1641490050000|2022-01-06 17:27:30|11392.4|11377.4|11392.9|11377.9|11392.9|11377.9|11392.4|11377.4|0
1641490060000|2022-01-06 17:27:40|||||||||153
1641490070000|2022-01-06 17:27:50|11393.6|11378.6|11393.1|11378.1|11393.6|11378.6|11393.1|11378.1|5
1641490080000|2022-01-06 17:28:00|11392.9|11377.9|11392.9|11377.9|11392.9|11377.9|11392.9|11377.9|0
1641490090000|2022-01-06 17:28:10|11394.2|11379.2|11395.4|11380.4|11395.4|11380.4|11394.2|11379.2|4
1641490100000|2022-01-06 17:28:20|11394.9|11379.9|11395.4|11380.4|11395.4|11380.4|11394.9|11379.9|3
1641490110000|2022-01-06 17:28:30|11395.1|11380.1|11400.9|11385.9|11400.9|11385.9|11395.1|11380.1|9
1641490120000|2022-01-06 17:28:40|11401.1|11386.1|11400.4|11385.4|11401.9|11386.9|11400.4|11385.4|7
1641490130000|2022-01-06 17:28:50|11400.1|11385.1|11398.6|11383.6|11400.7|11385.7|11398.6|11383.6|5
1641490140000|2022-01-06 17:29:00|11398.4|11383.4|11395.9|11380.9|11398.4|11383.4|11395.9|11380.9|1
1641490150000|2022-01-06 17:29:10|11396.4|11381.4|11395.9|11380.9|11396.9|11381.9|11395.9|11380.9|2
1641490160000|2022-01-06 17:29:20|11393.9|11378.9|11392.4|11377.4|11393.9|11378.9|11391.9|11376.9|3
1641490170000|2022-01-06 17:29:30|11392.8|11377.8|11391.9|11376.9|11392.8|11377.8|11391.9|11376.9|10
1641490180000|2022-01-06 17:29:40|11390.4|11375.4|11382.6|11367.6|11390.4|11375.4|11382.3|11367.3|25
1641490190000|2022-01-06 17:29:50|11382.8|11367.8|11382.6|11367.6|11382.8|11367.8|11382.6|11367.6|8
1641490200000|2022-01-06 17:30:00|11385.1|11370.1|11383.1|11368.1|11385.1|11370.1|11383.1|11368.1|15
1641490210000|2022-01-06 17:30:10|11382.6|11367.6|11382.1|11367.1|11382.6|11367.6|11382.1|11367.1|0
1641490220000|2022-01-06 17:30:20|11384.1|11369.1|11382.6|11367.6|11384.1|11369.1|11382.1|11367.1|7
1641490230000|2022-01-06 17:30:30|11382.8|11367.8|11383.3|11368.3|11383.3|11368.3|11382.8|11367.8|8
1641490240000|2022-01-06 17:30:40|11383.1|11368.1|11383.1|11368.1|11383.1|11368.1|11383.1|11368.1|0
1641490250000|2022-01-06 17:30:50|||||||||3
1641490280000|2022-01-06 17:31:20|11382.8|11367.8|11383.3|11368.3|11383.3|11368.3|11382.8|11367.8|8
1641490310000|2022-01-06 17:31:50|11382.6|11367.6|11382.1|11367.1|11382.6|11367.6|11382.1|11367.1|3
1641490320000|2022-01-06 17:32:00|11381.6|11366.6|11381.3|11366.3|11381.6|11366.6|11381.3|11366.3|0
1641490330000|2022-01-06 17:32:10|11380.3|11365.3|11379.3|11364.3|11380.3|11365.3|11379.3|11364.3|0
1641490340000|2022-01-06 17:32:20|11378.6|11363.6|11378.6|11363.6|11378.6|11363.6|11378.3|11363.3|2
1641490350000|2022-01-06 17:32:30|11379.3|11364.3|11380.1|11365.1|11380.1|11365.1|11379.3|11364.3|4
1641490370000|2022-01-06 17:32:50|11380.3|11365.3|11380.3|11365.3|11380.3|11365.3|11380.3|11365.3|2
1641490380000|2022-01-06 17:33:00|11379.1|11364.1|11377.8|11362.8|11379.1|11364.1|11377.8|11362.8|3
1641490390000|2022-01-06 17:33:10|11378.8|11363.8|11381.3|11366.3|11381.3|11366.3|11378.8|11363.8|3
1641490400000|2022-01-06 17:33:20|11379.8|11364.8|11380.1|11365.1|11380.1|11365.1|11379.8|11364.8|2
1641490430000|2022-01-06 17:33:50|||||||||3
1641490440000|2022-01-06 17:34:00|||||||||1
1641490450000|2022-01-06 17:34:10|11381|11366|11382.1|11367.1|11382.1|11367.1|11381|11366|3
1641490460000|2022-01-06 17:34:20|||||||||5
1641490480000|2022-01-06 17:34:40|11382.6|11367.6|11382.1|11367.1|11382.6|11367.6|11382.1|11367.1|0
1641490490000|2022-01-06 17:34:50|11382.3|11367.3|11382.3|11367.3|11382.3|11367.3|11382.3|11367.3|4
1641490500000|2022-01-06 17:35:00|11383.1|11368.1|11382.8|11367.8|11383.1|11368.1|11382.8|11367.8|1
1641490520000|2022-01-06 17:35:20|11382.6|11367.6|11381.6|11366.6|11382.6|11367.6|11381.6|11366.6|4
1641490530000|2022-01-06 17:35:30|11382|11367|11382.6|11367.6|11382.6|11367.6|11382|11367|3
1641490540000|2022-01-06 17:35:40|11382.1|11367.1|11382.1|11367.1|11382.1|11367.1|11382.1|11367.1|0
1641490550000|2022-01-06 17:35:50|11381.3|11366.3|11382.6|11367.6|11382.6|11367.6|11381.3|11366.3|5
1641490560000|2022-01-06 17:36:00|11382.8|11367.8|11380.8|11365.8|11383.1|11368.1|11380.8|11365.8|3
1641490570000|2022-01-06 17:36:10|11380.5|11365.5|11381.8|11366.8|11381.8|11366.8|11380.3|11365.3|2
1641490580000|2022-01-06 17:36:20|||||||||3
1641490590000|2022-01-06 17:36:30|11382.3|11367.3|11382.3|11367.3|11382.3|11367.3|11382.3|11367.3|7
1641490600000|2022-01-06 17:36:40|||||||||3
1641490610000|2022-01-06 17:36:50|||||||||3
1641490620000|2022-01-06 17:37:00|11382.6|11367.6|11384.6|11369.6|11384.6|11369.6|11382.6|11367.6|4
1641490640000|2022-01-06 17:37:20|11385.1|11370.1|11384.1|11369.1|11385.1|11370.1|11384.1|11369.1|4
1641490650000|2022-01-06 17:37:30|11384.3|11369.3|11384.3|11369.3|11384.3|11369.3|11384.1|11369.1|0
1641490660000|2022-01-06 17:37:40|11385.1|11370.1|11386.6|11371.6|11386.6|11371.6|11385.1|11370.1|2
1641490670000|2022-01-06 17:37:50|11386.8|11371.8|11387.3|11372.3|11387.3|11372.3|11386.8|11371.8|4
1641490680000|2022-01-06 17:38:00|11388|11373|11386.8|11371.8|11388|11373|11386.5|11371.5|5
1641490690000|2022-01-06 17:38:10|11387|11372|11387.3|11372.3|11387.3|11372.3|11387|11372|2
1641490700000|2022-01-06 17:38:20|||||||||2
1641490710000|2022-01-06 17:38:30|11388.3|11373.3|11388.3|11373.3|11388.3|11373.3|11388.3|11373.3|0
1641490730000|2022-01-06 17:38:50|||||||||2
1641490740000|2022-01-06 17:39:00|11388.5|11373.5|11386.5|11371.5|11388.5|11373.5|11386.5|11371.5|8
1641490750000|2022-01-06 17:39:10|11386.3|11371.3|11386.3|11371.3|11386.3|11371.3|11386.3|11371.3|0
1641490760000|2022-01-06 17:39:20|11384.8|11369.8|11384.8|11369.8|11384.8|11369.8|11384.8|11369.8|8
1641490790000|2022-01-06 17:39:50|11385|11370|11385|11370|11385.3|11370.3|11385|11370|6
1641490800000|2022-01-06 17:40:00|11384.8|11369.8|11384.3|11369.3|11384.8|11369.8|11384.3|11369.3|1
1641490810000|2022-01-06 17:40:10|11384.5|11369.5|11384.5|11369.5|11384.5|11369.5|11384.5|11369.5|0
1641490820000|2022-01-06 17:40:20|||||||||3
1641490830000|2022-01-06 17:40:30|11384.3|11369.3|11384.3|11369.3|11384.3|11369.3|11384|11369|3
1641490850000|2022-01-06 17:40:50|11384.8|11369.8|11384.8|11369.8|11384.8|11369.8|11384.8|11369.8|3
1641490870000|2022-01-06 17:41:10|11382.8|11367.8|11382.8|11367.8|11382.8|11367.8|11382.8|11367.8|2
1641490880000|2022-01-06 17:41:20|11383.3|11368.3|11383.3|11368.3|11383.3|11368.3|11383.3|11368.3|2
1641490890000|2022-01-06 17:41:30|11383.5|11368.5|11383.8|11368.8|11383.8|11368.8|11383.5|11368.5|5
1641490910000|2022-01-06 17:41:50|11383.5|11368.5|11383.8|11368.8|11383.8|11368.8|11383.5|11368.5|3
1641490930000|2022-01-06 17:42:10|11383.5|11368.5|11383.5|11368.5|11383.5|11368.5|11383.5|11368.5|0
1641490940000|2022-01-06 17:42:20|||||||||2
1641490950000|2022-01-06 17:42:30|11384.5|11369.5|11384.7|11369.7|11384.7|11369.7|11384.5|11369.5|1
1641490970000|2022-01-06 17:42:50|11385|11370|11385|11370|11385|11370|11385|11370|4
1641490980000|2022-01-06 17:43:00|11385.7|11370.7|11386.2|11371.2|11386.2|11371.2|11385.7|11370.7|2
1641490990000|2022-01-06 17:43:10|11386.3|11371.3|11386|11371|11387|11372|11386|11371|3
1641491000000|2022-01-06 17:43:20|11385.5|11370.5|11385.5|11370.5|11385.5|11370.5|11385.2|11370.2|2
1641491020000|2022-01-06 17:43:40|11385.2|11370.2|11381.1|11366.1|11385.2|11370.2|11381.1|11366.1|35
1641491030000|2022-01-06 17:43:50|11377.5|11362.5|11377.5|11362.5|11377.5|11362.5|11377.2|11362.2|4
1641491040000|2022-01-06 17:44:00|11377|11362|11377|11362|11377|11362|11377|11362|3
1641491060000|2022-01-06 17:44:20|||||||||3
1641491070000|2022-01-06 17:44:30|11377.8|11362.8|11378.2|11363.2|11378.2|11363.2|11377.8|11362.8|2
1641491080000|2022-01-06 17:44:40|11378.5|11363.5|11378.5|11363.5|11379|11364|11377.5|11362.5|2
1641491090000|2022-01-06 17:44:50|11377.5|11362.5|11377.5|11362.5|11377.5|11362.5|11377.5|11362.5|2
1641491100000|2022-01-06 17:45:00|11377.2|11362.2|11381.5|11366.5|11382|11367|11377|11362|8
1641491110000|2022-01-06 17:45:10|11381|11366|11381|11366|11381|11366|11381|11366|0
1641491120000|2022-01-06 17:45:20|11380.5|11365.5|11378.5|11363.5|11380.5|11365.5|11378.5|11363.5|3
1641491130000|2022-01-06 17:45:30|11378.2|11363.2|11378.5|11363.5|11378.5|11363.5|11378|11363|7
1641491140000|2022-01-06 17:45:40|||||||||1
1641491150000|2022-01-06 17:45:50|11378.2|11363.2|11378|11363|11378.2|11363.2|11378|11363|2
1641491170000|2022-01-06 17:46:10|11377.7|11362.7|11377.5|11362.5|11377.7|11362.7|11377.5|11362.5|0
1641491180000|2022-01-06 17:46:20|||||||||2
1641491190000|2022-01-06 17:46:30|||||||||1
1641491210000|2022-01-06 17:46:50|||||||||3
1641491220000|2022-01-06 17:47:00|11379|11364|11379|11364|11379|11364|11379|11364|1
1641491230000|2022-01-06 17:47:10|11378.5|11363.5|11378.5|11363.5|11378.5|11363.5|11378.5|11363.5|0
1641491240000|2022-01-06 17:47:20|11378|11363|11378|11363|11378|11363|11378|11363|3
1641491250000|2022-01-06 17:47:30|11378.5|11363.5|11378|11363|11378.5|11363.5|11378|11363|1
1641491260000|2022-01-06 17:47:40|11379.5|11364.5|11379|11364|11379.5|11364.5|11378.5|11363.5|6
1641491270000|2022-01-06 17:47:50|||||||||3
1641491290000|2022-01-06 17:48:10|11379.5|11364.5|11379.5|11364.5|11379.5|11364.5|11379.5|11364.5|1
1641491300000|2022-01-06 17:48:20|11382.7|11367.7|11383.2|11368.2|11383.2|11368.2|11382.7|11367.7|12
1641491310000|2022-01-06 17:48:30|||||||||1
1641491320000|2022-01-06 17:48:40|11382.2|11367.2|11382.2|11367.2|11382.2|11367.2|11382.2|11367.2|0
1641491330000|2022-01-06 17:48:50|||||||||5
1641491350000|2022-01-06 17:49:10|11384.2|11369.2|11383.7|11368.7|11384.2|11369.2|11383.7|11368.7|1
1641491360000|2022-01-06 17:49:20|11384|11369|11386.5|11371.5|11386.5|11371.5|11384|11369|3
1641491370000|2022-01-06 17:49:30|11386|11371|11385.5|11370.5|11386|11371|11385.5|11370.5|0
1641491380000|2022-01-06 17:49:40|11385.7|11370.7|11387.5|11372.5|11388.7|11373.7|11385.7|11370.7|4
1641491390000|2022-01-06 17:49:50|||||||||2
1641491410000|2022-01-06 17:50:10|11387|11372|11388|11373|11388|11373|11387|11372|1
1641491420000|2022-01-06 17:50:20|||||||||2
1641491430000|2022-01-06 17:50:30|11386.9|11371.9|11384.5|11369.5|11386.9|11371.9|11383.5|11368.5|4
1641491450000|2022-01-06 17:50:50|||||||||2
1641491460000|2022-01-06 17:51:00|11384|11369|11384.5|11369.5|11384.5|11369.5|11383.5|11368.5|1
1641491470000|2022-01-06 17:51:10|11384|11369|11383|11368|11384|11369|11383|11368|2
1641491480000|2022-01-06 17:51:20|11384.5|11369.5|11384.7|11369.7|11384.7|11369.7|11384.5|11369.5|4
1641491500000|2022-01-06 17:51:40|11385|11370|11384.5|11369.5|11385|11370|11384.5|11369.5|1
1641491510000|2022-01-06 17:51:50|11386|11371|11382.7|11367.7|11386|11371|11382.7|11367.7|2
1641491530000|2022-01-06 17:52:10|11384.7|11369.7|11384.7|11369.7|11385.2|11370.2|11384.7|11369.7|3
1641491540000|2022-01-06 17:52:20|11385|11370|11385|11370|11385|11370|11385|11370|2
1641491560000|2022-01-06 17:52:40|11385.5|11370.5|11391|11376|11391.2|11376.2|11385|11370|8
1641491570000|2022-01-06 17:52:50|11390.7|11375.7|11390.2|11375.2|11391.5|11376.5|11389.7|11374.7|3
1641491590000|2022-01-06 17:53:10|11389.5|11374.5|11387|11372|11389.5|11374.5|11387|11372|2
1641491600000|2022-01-06 17:53:20|11386.9|11371.9|11387.2|11372.2|11387.4|11372.4|11386.9|11371.9|5
1641491610000|2022-01-06 17:53:30|11386.9|11371.9|11386.9|11371.9|11386.9|11371.9|11386.9|11371.9|0
1641491620000|2022-01-06 17:53:40|11386.2|11371.2|11386.4|11371.4|11386.9|11371.9|11385.9|11370.9|7
1641491630000|2022-01-06 17:53:50|||||||||2
1641491640000|2022-01-06 17:54:00|11386.7|11371.7|11386.9|11371.9|11386.9|11371.9|11386.7|11371.7|1
1641491650000|2022-01-06 17:54:10|11387.2|11372.2|11387.2|11372.2|11387.2|11372.2|11387.2|11372.2|1
1641491660000|2022-01-06 17:54:20|11387.4|11372.4|11387.4|11372.4|11387.4|11372.4|11387.4|11372.4|2
1641491670000|2022-01-06 17:54:30|11386.7|11371.7|11384.4|11369.4|11386.7|11371.7|11384.4|11369.4|2
1641491690000|2022-01-06 17:54:50|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|11383.9|11368.9|3
1641491700000|2022-01-06 17:55:00|11384.2|11369.2|11384.7|11369.7|11384.7|11369.7|11384.2|11369.2|2
1641491720000|2022-01-06 17:55:20|11384.9|11369.9|11384.9|11369.9|11385.9|11370.9|11384.4|11369.4|8
1641491750000|2022-01-06 17:55:50|||||||||2
1641491760000|2022-01-06 17:56:00|||||||||1
1641491780000|2022-01-06 17:56:20|||||||||3
1641491800000|2022-01-06 17:56:40|11383.7|11368.7|11383.4|11368.4|11383.9|11368.9|11383.4|11368.4|3
1641491810000|2022-01-06 17:56:50|11383.7|11368.7|11383.4|11368.4|11384.4|11369.4|11383.4|11368.4|2
1641491820000|2022-01-06 17:57:00|11383.7|11368.7|11383.9|11368.9|11383.9|11368.9|11383.4|11368.4|1
1641491840000|2022-01-06 17:57:20|||||||||2
1641491870000|2022-01-06 17:57:50|11383.7|11368.7|11383.9|11368.9|11383.9|11368.9|11383.7|11368.7|3
1641491880000|2022-01-06 17:58:00|11383|11368|11379.7|11364.7|11383|11368|11379.7|11364.7|2
1641491890000|2022-01-06 17:58:10|11379.2|11364.2|11378.2|11363.2|11379.2|11364.2|11378.2|11363.2|1
1641491900000|2022-01-06 17:58:20|11377.9|11362.9|11377.9|11362.9|11377.9|11362.9|11377.9|11362.9|3
1641491930000|2022-01-06 17:58:50|||||||||2
1641491940000|2022-01-06 17:59:00|11378.7|11363.7|11381.9|11366.9|11382.4|11367.4|11378.7|11363.7|6
1641491950000|2022-01-06 17:59:10|11382.2|11367.2|11381.2|11366.2|11382.4|11367.4|11381.2|11366.2|0
1641491960000|2022-01-06 17:59:20|11382|11367|11382.7|11367.7|11382.7|11367.7|11382|11367|7
1641491980000|2022-01-06 17:59:40|11383|11368|11384.2|11369.2|11384.2|11369.2|11382.9|11367.9|2
1641491990000|2022-01-06 17:59:50|11383.7|11368.7|11383.9|11368.9|11383.9|11368.9|11383.2|11368.2|5
1641492000000|2022-01-06 18:00:00|11380.5|11365.5|11380.2|11365.2|11380.5|11365.5|11380.2|11365.2|1
1641492010000|2022-01-06 18:00:10|11379.2|11364.2|11378.5|11363.5|11379.2|11364.2|11378.2|11363.2|0
1641492020000|2022-01-06 18:00:20|11378.7|11363.7|11378.4|11363.4|11378.7|11363.7|11378.2|11363.2|3
1641492030000|2022-01-06 18:00:30|11378.2|11363.2|11378.2|11363.2|11378.2|11363.2|11378.2|11363.2|0
1641492050000|2022-01-06 18:00:50|11378.5|11363.5|11378.4|11363.4|11378.7|11363.7|11378.2|11363.2|2
1641492060000|2022-01-06 18:01:00|11378.2|11363.2|11378.5|11363.5|11378.7|11363.7|11378.2|11363.2|0
1641492070000|2022-01-06 18:01:10|11379|11364|11380.2|11365.2|11380.2|11365.2|11378.7|11363.7|2
1641492080000|2022-01-06 18:01:20|11381|11366|11382.4|11367.4|11382.7|11367.7|11381|11366|2
1641492090000|2022-01-06 18:01:30|11382.2|11367.2|11382.2|11367.2|11382.2|11367.2|11382.2|11367.2|0
1641492100000|2022-01-06 18:01:40|11380.7|11365.7|11378.7|11363.7|11380.7|11365.7|11378.7|11363.7|4
1641492110000|2022-01-06 18:01:50|11379.2|11364.2|11379.4|11364.4|11379.4|11364.4|11378.9|11363.9|3
1641492120000|2022-01-06 18:02:00|11379.2|11364.2|11377.9|11362.9|11379.2|11364.2|11377.9|11362.9|0
1641492130000|2022-01-06 18:02:10|11378.2|11363.2|11377.9|11362.9|11378.2|11363.2|11377.9|11362.9|1
1641492140000|2022-01-06 18:02:20|11377.5|11362.5|11377.7|11362.7|11377.7|11362.7|11377.5|11362.5|3
1641492150000|2022-01-06 18:02:30|11377.4|11362.4|11377.2|11362.2|11377.4|11362.4|11377.2|11362.2|0
1641492160000|2022-01-06 18:02:40|11376.5|11361.5|11376.7|11361.7|11376.7|11361.7|11376.5|11361.5|8
1641492170000|2022-01-06 18:02:50|||||||||3
1641492200000|2022-01-06 18:03:20|11378|11363|11378|11363|11378|11363|11378|11363|7
1641492220000|2022-01-06 18:03:40|11377.9|11362.9|11377.9|11362.9|11377.9|11362.9|11377.9|11362.9|0
1641492230000|2022-01-06 18:03:50|11378.2|11363.2|11378.2|11363.2|11378.2|11363.2|11378.2|11363.2|2
1641492240000|2022-01-06 18:04:00|11377.9|11362.9|11377.9|11362.9|11377.9|11362.9|11377.9|11362.9|0
1641492250000|2022-01-06 18:04:10|11378.4|11363.4|11378.2|11363.2|11378.4|11363.4|11377.9|11362.9|3
1641492260000|2022-01-06 18:04:20|11379.4|11364.4|11379.4|11364.4|11379.9|11364.9|11379.4|11364.4|7
1641492280000|2022-01-06 18:04:40|||||||||1
1641492290000|2022-01-06 18:04:50|||||||||4
1641492300000|2022-01-06 18:05:00|11379.9|11364.9|11380.4|11365.4|11380.4|11365.4|11379.9|11364.9|1
1641492320000|2022-01-06 18:05:20|||||||||2
1641492330000|2022-01-06 18:05:30|11380.2|11365.2|11380.2|11365.2|11380.2|11365.2|11379.9|11364.9|0
1641492340000|2022-01-06 18:05:40|11380.4|11365.4|11378.7|11363.7|11380.4|11365.4|11378.4|11363.4|5
1641492350000|2022-01-06 18:05:50|11378.4|11363.4|11377.9|11362.9|11378.9|11363.9|11377.9|11362.9|2
1641492370000|2022-01-06 18:06:10|11377.4|11362.4|11377.4|11362.4|11377.4|11362.4|11377.4|11362.4|1
1641492380000|2022-01-06 18:06:20|||||||||3
1641492390000|2022-01-06 18:06:30|||||||||1
1641492410000|2022-01-06 18:06:50|11378.1|11363.1|11378.9|11363.9|11378.9|11363.9|11378.1|11363.1|3
1641492420000|2022-01-06 18:07:00|11379.4|11364.4|11379.9|11364.9|11379.9|11364.9|11379.4|11364.4|1
1641492430000|2022-01-06 18:07:10|11379.7|11364.7|11378.4|11363.4|11379.7|11364.7|11378.4|11363.4|1
1641492440000|2022-01-06 18:07:20|11378.7|11363.7|11379.4|11364.4|11379.4|11364.4|11378.7|11363.7|2
1641492470000|2022-01-06 18:07:50|||||||||2
1641492480000|2022-01-06 18:08:00|11378.7|11363.7|11378.4|11363.4|11379.4|11364.4|11378.4|11363.4|4
1641492500000|2022-01-06 18:08:20|11377.9|11362.9|11377.2|11362.2|11377.9|11362.9|11377.2|11362.2|18
1641492510000|2022-01-06 18:08:30|11376.9|11361.9|11376.7|11361.7|11376.9|11361.9|11376.2|11361.2|3
1641492520000|2022-01-06 18:08:40|11376.4|11361.4|11375.9|11360.9|11376.4|11361.4|11375.9|11360.9|6
1641492530000|2022-01-06 18:08:50|11376.2|11361.2|11375.9|11360.9|11376.2|11361.2|11375.9|11360.9|3
1641492550000|2022-01-06 18:09:10|11376.7|11361.7|11376.7|11361.7|11377.2|11362.2|11376.7|11361.7|1
1641492560000|2022-01-06 18:09:20|11376.9|11361.9|11377.2|11362.2|11377.2|11362.2|11376.9|11361.9|2
1641492580000|2022-01-06 18:09:40|11376.7|11361.7|11376.7|11361.7|11376.7|11361.7|11376.7|11361.7|1
1641492590000|2022-01-06 18:09:50|11377.2|11362.2|11377.2|11362.2|11377.2|11362.2|11377.2|11362.2|2
1641492600000|2022-01-06 18:10:00|11376.9|11361.9|11376.4|11361.4|11376.9|11361.9|11376.4|11361.4|8
1641492610000|2022-01-06 18:10:10|11374.4|11359.4|11372.4|11357.4|11374.4|11359.4|11370.9|11355.9|11
1641492620000|2022-01-06 18:10:20|11371.4|11356.4|11371.7|11356.7|11371.7|11356.7|11371.4|11356.4|2
1641492640000|2022-01-06 18:10:40|11371.4|11356.4|11371.4|11356.4|11371.4|11356.4|11371.4|11356.4|1
1641492650000|2022-01-06 18:10:50|11371.7|11356.7|11371.7|11356.7|11371.7|11356.7|11371.7|11356.7|2
1641492660000|2022-01-06 18:11:00|11371.4|11356.4|11370.9|11355.9|11371.4|11356.4|11370.9|11355.9|3
1641492670000|2022-01-06 18:11:10|11371.2|11356.2|11371.2|11356.2|11371.2|11356.2|11370.9|11355.9|0
1641492680000|2022-01-06 18:11:20|11370.9|11355.9|11370.9|11355.9|11371.2|11356.2|11370.9|11355.9|4
1641492690000|2022-01-06 18:11:30|11369.2|11354.2|11369.2|11354.2|11369.2|11354.2|11369.2|11354.2|1
1641492700000|2022-01-06 18:11:40|11368.7|11353.7|11368.7|11353.7|11368.7|11353.7|11368.7|11353.7|1
1641492710000|2022-01-06 18:11:50|11369.2|11354.2|11369.2|11354.2|11369.2|11354.2|11369.2|11354.2|3
1641492730000|2022-01-06 18:12:10|11368.7|11353.7|11368.7|11353.7|11368.7|11353.7|11368.7|11353.7|1
1641492740000|2022-01-06 18:12:20|||||||||2
1641492760000|2022-01-06 18:12:40|11367.7|11352.7|11367.7|11352.7|11367.7|11352.7|11367.7|11352.7|1
1641492770000|2022-01-06 18:12:50|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|2
1641492780000|2022-01-06 18:13:00|11367.2|11352.2|11365.4|11350.4|11367.2|11352.2|11364.2|11349.2|58
1641492790000|2022-01-06 18:13:10|11365.2|11350.2|11364.7|11349.7|11365.2|11350.2|11364.7|11349.7|0
1641492800000|2022-01-06 18:13:20|||||||||2
1641492810000|2022-01-06 18:13:30|11363.9|11348.9|11363.9|11348.9|11363.9|11348.9|11363.9|11348.9|5
1641492820000|2022-01-06 18:13:40|11362.7|11347.7|11362.7|11347.7|11362.7|11347.7|11362.7|11347.7|9
1641492830000|2022-01-06 18:13:50|11362.9|11347.9|11363.2|11348.2|11364.2|11349.2|11362.2|11347.2|10
1641492840000|2022-01-06 18:14:00|11362.2|11347.2|11362.2|11347.2|11362.2|11347.2|11362.2|11347.2|3
1641492850000|2022-01-06 18:14:10|11362.7|11347.7|11362.7|11347.7|11362.7|11347.7|11362.7|11347.7|1
1641492860000|2022-01-06 18:14:20|||||||||2
1641492870000|2022-01-06 18:14:30|11362.9|11347.9|11362.9|11347.9|11362.9|11347.9|11362.9|11347.9|0
1641492880000|2022-01-06 18:14:40|||||||||6
1641492890000|2022-01-06 18:14:50|11362.4|11347.4|11362.4|11347.4|11362.4|11347.4|11362.4|11347.4|4
1641492900000|2022-01-06 18:15:00|||||||||5
1641492910000|2022-01-06 18:15:10|||||||||1
1641492920000|2022-01-06 18:15:20|11363.1|11348.1|11363.4|11348.4|11363.4|11348.4|11363.1|11348.1|21
1641492930000|2022-01-06 18:15:30|||||||||2
1641492940000|2022-01-06 18:15:40|11363.6|11348.6|11364.1|11349.1|11364.1|11349.1|11363.4|11348.4|2
1641492950000|2022-01-06 18:15:50|11364.4|11349.4|11366.4|11351.4|11366.4|11351.4|11364.4|11349.4|6
1641492960000|2022-01-06 18:16:00|11365.9|11350.9|11365.4|11350.4|11365.9|11350.9|11365.1|11350.1|3
1641492970000|2022-01-06 18:16:10|11364.9|11349.9|11360.6|11345.6|11364.9|11349.9|11360.6|11345.6|5
1641492980000|2022-01-06 18:16:20|11360.4|11345.4|11360.4|11345.4|11360.4|11345.4|11360.4|11345.4|2
1641493000000|2022-01-06 18:16:40|11359.9|11344.9|11359.9|11344.9|11359.9|11344.9|11359.9|11344.9|0
1641493010000|2022-01-06 18:16:50|11359.4|11344.4|11357.9|11342.9|11359.4|11344.4|11357.9|11342.9|23
1641493020000|2022-01-06 18:17:00|11356.9|11341.9|11356.9|11341.9|11356.9|11341.9|11356.9|11341.9|8
1641493030000|2022-01-06 18:17:10|11356.4|11341.4|11357.6|11342.6|11357.6|11342.6|11356.4|11341.4|3
1641493040000|2022-01-06 18:17:20|11357.4|11342.4|11355.4|11340.4|11357.4|11342.4|11355.4|11340.4|20
1641493050000|2022-01-06 18:17:30|11355.9|11340.9|11356.6|11341.6|11356.6|11341.6|11355.9|11340.9|3
1641493060000|2022-01-06 18:17:40|11355.4|11340.4|11355.6|11340.6|11355.6|11340.6|11355.4|11340.4|1
1641493070000|2022-01-06 18:17:50|||||||||4
1641493090000|2022-01-06 18:18:10|11355.4|11340.4|11356.1|11341.1|11356.1|11341.1|11355.4|11340.4|0
1641493100000|2022-01-06 18:18:20|||||||||2
1641493110000|2022-01-06 18:18:30|11355.9|11340.9|11355.9|11340.9|11355.9|11340.9|11355.9|11340.9|0
1641493120000|2022-01-06 18:18:40|11359.6|11344.6|11359.1|11344.1|11359.6|11344.6|11359.1|11344.1|1
1641493130000|2022-01-06 18:18:50|11359.6|11344.6|11359.9|11344.9|11359.9|11344.9|11359.6|11344.6|3
1641493140000|2022-01-06 18:19:00|11360.4|11345.4|11359.9|11344.9|11360.4|11345.4|11359.9|11344.9|1
1641493150000|2022-01-06 18:19:10|11359.6|11344.6|11360.6|11345.6|11360.6|11345.6|11359.6|11344.6|4
1641493160000|2022-01-06 18:19:20|11361.4|11346.4|11362.1|11347.1|11362.1|11347.1|11361.4|11346.4|5
1641493170000|2022-01-06 18:19:30|11362.6|11347.6|11362.6|11347.6|11362.6|11347.6|11362.6|11347.6|0
1641493180000|2022-01-06 18:19:40|11362.4|11347.4|11363.9|11348.9|11363.9|11348.9|11362.4|11347.4|4
1641493190000|2022-01-06 18:19:50|||||||||2
1641493200000|2022-01-06 18:20:00|11364.2|11349.2|11361.4|11346.4|11364.2|11349.2|11361.4|11346.4|6
1641493210000|2022-01-06 18:20:10|11362.1|11347.1|11362.1|11347.1|11362.1|11347.1|11362.1|11347.1|0
1641493220000|2022-01-06 18:20:20|||||||||2
1641493230000|2022-01-06 18:20:30|11362.4|11347.4|11362.4|11347.4|11362.4|11347.4|11362.4|11347.4|0
1641493250000|2022-01-06 18:20:50|11362.6|11347.6|11362.6|11347.6|11362.6|11347.6|11362.6|11347.6|2
1641493270000|2022-01-06 18:21:10|11362.1|11347.1|11361.9|11346.9|11362.1|11347.1|11361.9|11346.9|0
1641493280000|2022-01-06 18:21:20|11362.4|11347.4|11363.1|11348.1|11363.1|11348.1|11362.4|11347.4|5
1641493300000|2022-01-06 18:21:40|11362.9|11347.9|11362.9|11347.9|11362.9|11347.9|11362.9|11347.9|1
1641493310000|2022-01-06 18:21:50|11363.1|11348.1|11363.1|11348.1|11363.1|11348.1|11363.1|11348.1|2
1641493320000|2022-01-06 18:22:00|11362.9|11347.9|11362.9|11347.9|11362.9|11347.9|11362.9|11347.9|0
1641493340000|2022-01-06 18:22:20|||||||||3
1641493350000|2022-01-06 18:22:30|||||||||1
1641493360000|2022-01-06 18:22:40|11363.4|11348.4|11363.4|11348.4|11363.4|11348.4|11363.4|11348.4|0
1641493370000|2022-01-06 18:22:50|||||||||2
1641493380000|2022-01-06 18:23:00|11361.4|11346.4|11360.9|11345.9|11361.4|11346.4|11360.9|11345.9|6
1641493390000|2022-01-06 18:23:10|11361.1|11346.1|11361.4|11346.4|11361.4|11346.4|11361.1|11346.1|0
1641493400000|2022-01-06 18:23:20|||||||||2
1641493410000|2022-01-06 18:23:30|11361.6|11346.6|11361.1|11346.1|11361.6|11346.6|11361.1|11346.1|1
1641493430000|2022-01-06 18:23:50|||||||||4
1641493440000|2022-01-06 18:24:00|11361.4|11346.4|11361.4|11346.4|11361.4|11346.4|11361.4|11346.4|0
1641493450000|2022-01-06 18:24:10|11361.1|11346.1|11361.1|11346.1|11361.1|11346.1|11361.1|11346.1|0
1641493460000|2022-01-06 18:24:20|||||||||2
1641493480000|2022-01-06 18:24:40|11360.9|11345.9|11360.9|11345.9|11360.9|11345.9|11360.9|11345.9|1
1641493490000|2022-01-06 18:24:50|11361.1|11346.1|11361.1|11346.1|11361.1|11346.1|11361.1|11346.1|2
1641493500000|2022-01-06 18:25:00|11362.2|11347.2|11362.4|11347.4|11362.9|11347.9|11362.2|11347.2|12
1641493520000|2022-01-06 18:25:20|11362.9|11347.9|11362.9|11347.9|11363.1|11348.1|11362.9|11347.9|6
1641493540000|2022-01-06 18:25:40|11363.1|11348.1|11362.9|11347.9|11363.1|11348.1|11362.9|11347.9|1
1641493550000|2022-01-06 18:25:50|11361.6|11346.6|11361.4|11346.4|11361.6|11346.6|11361.4|11346.4|4
1641493560000|2022-01-06 18:26:00|11361.6|11346.6|11361.6|11346.6|11361.6|11346.6|11361.6|11346.6|3
1641493580000|2022-01-06 18:26:20|11362.1|11347.1|11369.1|11354.1|11369.1|11354.1|11362.1|11347.1|28
1641493590000|2022-01-06 18:26:30|||||||||2
1641493600000|2022-01-06 18:26:40|11368.6|11353.6|11371.1|11356.1|11371.1|11356.1|11368.6|11353.6|3
1641493610000|2022-01-06 18:26:50|11370.9|11355.9|11371.8|11356.8|11372.1|11357.1|11370.3|11355.3|1
1641493620000|2022-01-06 18:27:00|11371.6|11356.6|11370.4|11355.4|11371.6|11356.6|11370.1|11355.1|4
1641493630000|2022-01-06 18:27:10|11370.6|11355.6|11370.6|11355.6|11370.6|11355.6|11370.6|11355.6|0
1641493640000|2022-01-06 18:27:20|11370.1|11355.1|11370.1|11355.1|11370.1|11355.1|11370.1|11355.1|0
1641493650000|2022-01-06 18:27:30|11370.6|11355.6|11371.1|11356.1|11371.1|11356.1|11370.6|11355.6|2
1641493660000|2022-01-06 18:27:40|11371.6|11356.6|11371.6|11356.6|11371.6|11356.6|11371.6|11356.6|2
1641493670000|2022-01-06 18:27:50|11373.6|11358.6|11373.6|11358.6|11373.6|11358.6|11373.6|11358.6|3
1641493680000|2022-01-06 18:28:00|11375.9|11360.9|11375.9|11360.9|11375.9|11360.9|11375.9|11360.9|6
1641493690000|2022-01-06 18:28:10|11376.1|11361.1|11376.4|11361.4|11376.4|11361.4|11375.9|11360.9|1
1641493700000|2022-01-06 18:28:20|11375.9|11360.9|11375.9|11360.9|11375.9|11360.9|11375.9|11360.9|0
1641493710000|2022-01-06 18:28:30|11376.1|11361.1|11376.1|11361.1|11376.1|11361.1|11376.1|11361.1|2
1641493720000|2022-01-06 18:28:40|11375.9|11360.9|11375.1|11360.1|11375.9|11360.9|11374.4|11359.4|4
1641493730000|2022-01-06 18:28:50|11375.4|11360.4|11375.9|11360.9|11375.9|11360.9|11375.4|11360.4|1
1641493740000|2022-01-06 18:29:00|11376.1|11361.1|11373.4|11358.4|11376.1|11361.1|11373.4|11358.4|5
1641493750000|2022-01-06 18:29:10|11372.6|11357.6|11372.1|11357.1|11372.6|11357.6|11372.1|11357.1|0
1641493770000|2022-01-06 18:29:30|11372.3|11357.3|11373.1|11358.1|11373.1|11358.1|11372.3|11357.3|3
1641493780000|2022-01-06 18:29:40|11373.3|11358.3|11372.3|11357.3|11373.3|11358.3|11372.3|11357.3|1
1641493800000|2022-01-06 18:30:00|||||||||2
1641493810000|2022-01-06 18:30:10|11372.6|11357.6|11372.1|11357.1|11372.8|11357.8|11372.1|11357.1|1
1641493830000|2022-01-06 18:30:30|11372.3|11357.3|11372.3|11357.3|11372.3|11357.3|11372.3|11357.3|2
1641493850000|2022-01-06 18:30:50|||||||||1
1641493860000|2022-01-06 18:31:00|||||||||2
1641493880000|2022-01-06 18:31:20|11370.9|11355.9|11372.3|11357.3|11372.3|11357.3|11369.3|11354.3|5
1641493890000|2022-01-06 18:31:30|11372.8|11357.8|11372.8|11357.8|11372.8|11357.8|11372.8|11357.8|2
1641493900000|2022-01-06 18:31:40|11372.1|11357.1|11369.3|11354.3|11372.1|11357.1|11369.3|11354.3|1
1641493910000|2022-01-06 18:31:50|11369.8|11354.8|11370.3|11355.3|11370.3|11355.3|11369.8|11354.8|1
1641493920000|2022-01-06 18:32:00|11370.1|11355.1|11370.1|11355.1|11370.1|11355.1|11370.1|11355.1|4
1641493930000|2022-01-06 18:32:10|11369.6|11354.6|11369.6|11354.6|11369.6|11354.6|11369.6|11354.6|0
1641493940000|2022-01-06 18:32:20|11368.6|11353.6|11368.6|11353.6|11368.6|11353.6|11368.6|11353.6|4
1641493950000|2022-01-06 18:32:30|11368.8|11353.8|11369.1|11354.1|11369.1|11354.1|11368.8|11353.8|3
1641493960000|2022-01-06 18:32:40|11369.6|11354.6|11369.1|11354.1|11369.6|11354.6|11369.1|11354.1|0
1641493980000|2022-01-06 18:33:00|11369.3|11354.3|11369.3|11354.3|11369.3|11354.3|11369.3|11354.3|3
1641493990000|2022-01-06 18:33:10|11369.1|11354.1|11369.1|11354.1|11369.1|11354.1|11369.1|11354.1|0
1641494010000|2022-01-06 18:33:30|||||||||2
1641494040000|2022-01-06 18:34:00|11368.8|11353.8|11368.1|11353.1|11369.1|11354.1|11368.1|11353.1|3
1641494050000|2022-01-06 18:34:10|11366.5|11351.5|11363.1|11348.1|11366.5|11351.5|11363.1|11348.1|12
1641494070000|2022-01-06 18:34:30|11363.6|11348.6|11364.1|11349.1|11365.1|11350.1|11363.6|11348.6|10
1641494090000|2022-01-06 18:34:50|11363.8|11348.8|11363.1|11348.1|11363.8|11348.8|11363.1|11348.1|2
1641494100000|2022-01-06 18:35:00|||||||||2
1641494110000|2022-01-06 18:35:10|11363.6|11348.6|11363.6|11348.6|11363.6|11348.6|11363.6|11348.6|0
1641494120000|2022-01-06 18:35:20|||||||||1
1641494130000|2022-01-06 18:35:30|||||||||2
1641494150000|2022-01-06 18:35:50|||||||||1
1641494160000|2022-01-06 18:36:00|||||||||3
1641494170000|2022-01-06 18:36:10|11364.1|11349.1|11364.6|11349.6|11364.6|11349.6|11364.1|11349.1|2
1641494180000|2022-01-06 18:36:20|11364.8|11349.8|11365.1|11350.1|11365.1|11350.1|11364.8|11349.8|1
1641494190000|2022-01-06 18:36:30|||||||||2
1641494220000|2022-01-06 18:37:00|||||||||3
1641494240000|2022-01-06 18:37:20|11364.3|11349.3|11364.8|11349.8|11364.8|11349.8|11364.3|11349.3|5
1641494250000|2022-01-06 18:37:30|11365.8|11350.8|11365.8|11350.8|11365.8|11350.8|11365.8|11350.8|5
1641494270000|2022-01-06 18:37:50|11365.3|11350.3|11365.1|11350.1|11365.3|11350.3|11365.1|11350.1|3
1641494280000|2022-01-06 18:38:00|11365.3|11350.3|11364.8|11349.8|11365.3|11350.3|11364.8|11349.8|2
1641494290000|2022-01-06 18:38:10|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|11364.8|11349.8|0
1641494300000|2022-01-06 18:38:20|11365.1|11350.1|11364.1|11349.1|11365.1|11350.1|11364.1|11349.1|0
1641494310000|2022-01-06 18:38:30|||||||||2
1641494330000|2022-01-06 18:38:50|11364.3|11349.3|11364.1|11349.1|11364.6|11349.6|11364.1|11349.1|0
1641494340000|2022-01-06 18:39:00|11364.3|11349.3|11364.1|11349.1|11364.3|11349.3|11364.1|11349.1|2
1641494370000|2022-01-06 18:39:30|||||||||3
1641494400000|2022-01-06 18:40:00|11364.3|11349.3|11364.3|11349.3|11364.6|11349.6|11364.3|11349.3|3
1641494410000|2022-01-06 18:40:10|11364.1|11349.1|11364.1|11349.1|11364.1|11349.1|11364.1|11349.1|0
1641494430000|2022-01-06 18:40:30|||||||||2
1641494440000|2022-01-06 18:40:40|11364.3|11349.3|11364.6|11349.6|11364.6|11349.6|11364.3|11349.3|0
1641494450000|2022-01-06 18:40:50|11366.3|11351.3|11365.6|11350.6|11366.3|11351.3|11364.8|11349.8|19
1641494460000|2022-01-06 18:41:00|11365.8|11350.8|11366.3|11351.3|11366.3|11351.3|11365.8|11350.8|9
1641494470000|2022-01-06 18:41:10|||||||||4
1641494480000|2022-01-06 18:41:20|11365.8|11350.8|11364.8|11349.8|11365.8|11350.8|11364.8|11349.8|16
1641494490000|2022-01-06 18:41:30|11365.1|11350.1|11365|11350|11365.8|11350.8|11364.8|11349.8|2
1641494500000|2022-01-06 18:41:40|11364.8|11349.8|11364.6|11349.6|11364.8|11349.8|11364.3|11349.3|0
1641494510000|2022-01-06 18:41:50|11364.5|11349.5|11363.3|11348.3|11364.8|11349.8|11363|11348|1
1641494520000|2022-01-06 18:42:00|11362.8|11347.8|11362.8|11347.8|11362.8|11347.8|11362.3|11347.3|3
1641494530000|2022-01-06 18:42:10|||||||||4
1641494550000|2022-01-06 18:42:30|||||||||2
1641494580000|2022-01-06 18:43:00|11363.8|11348.8|11363.6|11348.6|11363.8|11348.8|11363.6|11348.6|5
1641494590000|2022-01-06 18:43:10|11363.8|11348.8|11364.6|11349.6|11364.6|11349.6|11363.8|11348.8|0
1641494610000|2022-01-06 18:43:30|11364.8|11349.8|11364.8|11349.8|11364.8|11349.8|11364.8|11349.8|2
1641494620000|2022-01-06 18:43:40|11364.6|11349.6|11362.3|11347.3|11364.6|11349.6|11362.3|11347.3|11
1641494630000|2022-01-06 18:43:50|11361.6|11346.6|11364.6|11349.6|11364.6|11349.6|11361.6|11346.6|8
1641494640000|2022-01-06 18:44:00|||||||||2
1641494660000|2022-01-06 18:44:20|11364.3|11349.3|11365.6|11350.6|11365.6|11350.6|11364.1|11349.1|8
1641494670000|2022-01-06 18:44:30|11365.8|11350.8|11365.1|11350.1|11365.8|11350.8|11364.1|11349.1|3
1641494680000|2022-01-06 18:44:40|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|0
1641494690000|2022-01-06 18:44:50|11365.6|11350.6|11365.1|11350.1|11366.1|11351.1|11365.1|11350.1|0
1641494700000|2022-01-06 18:45:00|11364.6|11349.6|11364.1|11349.1|11364.6|11349.6|11363.8|11348.8|2
1641494710000|2022-01-06 18:45:10|11363.8|11348.8|11363.8|11348.8|11363.8|11348.8|11363.8|11348.8|0
1641494730000|2022-01-06 18:45:30|11364.6|11349.6|11364.6|11349.6|11364.6|11349.6|11364.6|11349.6|3
1641494750000|2022-01-06 18:45:50|11364.3|11349.3|11363.3|11348.3|11364.6|11349.6|11363.3|11348.3|1
1641494760000|2022-01-06 18:46:00|||||||||2
1641494770000|2022-01-06 18:46:10|11362.3|11347.3|11362.3|11347.3|11362.3|11347.3|11362.3|11347.3|2
1641494780000|2022-01-06 18:46:20|11362.6|11347.6|11363.1|11348.1|11363.1|11348.1|11362.1|11347.1|10
1641494790000|2022-01-06 18:46:30|11362.8|11347.8|11362.6|11347.6|11362.8|11347.8|11362.6|11347.6|3
1641494800000|2022-01-06 18:46:40|11363.1|11348.1|11363.1|11348.1|11363.1|11348.1|11363.1|11348.1|2
1641494810000|2022-01-06 18:46:50|11364.1|11349.1|11365.3|11350.3|11365.8|11350.8|11364.1|11349.1|4
1641494820000|2022-01-06 18:47:00|11365|11350|11366.1|11351.1|11366.1|11351.1|11364.5|11349.5|5
1641494830000|2022-01-06 18:47:10|11365.8|11350.8|11365.6|11350.6|11365.8|11350.8|11365.6|11350.6|2
1641494850000|2022-01-06 18:47:30|11365.8|11350.8|11365.8|11350.8|11365.8|11350.8|11365.3|11350.3|3
1641494880000|2022-01-06 18:48:00|11365.1|11350.1|11364|11349|11365.1|11350.1|11364|11349|7
1641494890000|2022-01-06 18:48:10|11363.8|11348.8|11363.8|11348.8|11363.8|11348.8|11363.8|11348.8|0
1641494900000|2022-01-06 18:48:20|||||||||1
1641494910000|2022-01-06 18:48:30|||||||||6
1641494920000|2022-01-06 18:48:40|||||||||1
1641494930000|2022-01-06 18:48:50|11364|11349|11364.3|11349.3|11364.3|11349.3|11364|11349|0
1641494940000|2022-01-06 18:49:00|||||||||4
1641494950000|2022-01-06 18:49:10|11364.5|11349.5|11365.8|11350.8|11365.8|11350.8|11364|11349|17
1641494970000|2022-01-06 18:49:30|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|11365.3|11350.3|3
1641494980000|2022-01-06 18:49:40|11365|11350|11364.8|11349.8|11365|11350|11364.8|11349.8|0
1641495000000|2022-01-06 18:50:00|11365.5|11350.5|11364.3|11349.3|11365.5|11350.5|11364.3|11349.3|7
1641495010000|2022-01-06 18:50:10|11363.8|11348.8|11363.8|11348.8|11363.8|11348.8|11363.8|11348.8|0
1641495030000|2022-01-06 18:50:30|11363.7|11348.7|11363.2|11348.2|11363.7|11348.7|11363.2|11348.2|2
1641495040000|2022-01-06 18:50:40|11364.7|11349.7|11363.7|11348.7|11364.7|11349.7|11363.7|11348.7|10
1641495060000|2022-01-06 18:51:00|||||||||2
1641495080000|2022-01-06 18:51:20|11364.2|11349.2|11364|11349|11364.2|11349.2|11364|11349|0
1641495090000|2022-01-06 18:51:30|11363.7|11348.7|11363.7|11348.7|11363.7|11348.7|11363.7|11348.7|2
1641495100000|2022-01-06 18:51:40|11363|11348|11360.7|11345.7|11363|11348|11360.2|11345.2|20
1641495110000|2022-01-06 18:51:50|11361|11346|11361|11346|11361|11346|11361|11346|1
1641495120000|2022-01-06 18:52:00|11361.2|11346.2|11361.2|11346.2|11361.2|11346.2|11361.2|11346.2|2
1641495150000|2022-01-06 18:52:30|||||||||2
1641495160000|2022-01-06 18:52:40|11362.2|11347.2|11362.2|11347.2|11363.2|11348.2|11362.2|11347.2|1
1641495170000|2022-01-06 18:52:50|11363.2|11348.2|11362|11347|11364|11349|11362|11347|0
1641495180000|2022-01-06 18:53:00|11361.5|11346.5|11363.5|11348.5|11363.5|11348.5|11361.5|11346.5|15
1641495190000|2022-01-06 18:53:10|11363.2|11348.2|11362.7|11347.7|11363.2|11348.2|11362.7|11347.7|0
1641495210000|2022-01-06 18:53:30|||||||||3
1641495220000|2022-01-06 18:53:40|11363.5|11348.5|11363.5|11348.5|11363.5|11348.5|11363.5|11348.5|1
1641495230000|2022-01-06 18:53:50|11364.5|11349.5|11366.5|11351.5|11366.5|11351.5|11364.5|11349.5|2
1641495240000|2022-01-06 18:54:00|11366|11351|11365.2|11350.2|11366|11351|11365.2|11350.2|2
1641495250000|2022-01-06 18:54:10|11365.5|11350.5|11365.7|11350.7|11365.7|11350.7|11365.5|11350.5|0
1641495270000|2022-01-06 18:54:30|||||||||2
1641495300000|2022-01-06 18:55:00|11365.2|11350.2|11362.4|11347.4|11365.2|11350.2|11362.4|11347.4|6
1641495310000|2022-01-06 18:55:10|11362.7|11347.7|11361|11346|11362.7|11347.7|11361|11346|4
1641495320000|2022-01-06 18:55:20|11361.5|11346.5|11361|11346|11361.7|11346.7|11361|11346|1
1641495330000|2022-01-06 18:55:30|11361.5|11346.5|11362|11347|11362|11347|11361.5|11346.5|3
1641495340000|2022-01-06 18:55:40|11361.5|11346.5|11361.5|11346.5|11361.5|11346.5|11361.5|11346.5|0
1641495350000|2022-01-06 18:55:50|11362.2|11347.2|11362.2|11347.2|11362.2|11347.2|11362.2|11347.2|0
1641495360000|2022-01-06 18:56:00|11361.2|11346.2|11361.2|11346.2|11361.2|11346.2|11361.2|11346.2|11
1641495390000|2022-01-06 18:56:30|11361.5|11346.5|11362|11347|11362|11347|11361.5|11346.5|2
1641495400000|2022-01-06 18:56:40|11362.5|11347.5|11362.5|11347.5|11362.5|11347.5|11362.5|11347.5|1
1641495410000|2022-01-06 18:56:50|11362.7|11347.7|11362.7|11347.7|11362.7|11347.7|11362.7|11347.7|2
1641495420000|2022-01-06 18:57:00|11362.2|11347.2|11362.2|11347.2|11362.2|11347.2|11362.2|11347.2|4
1641495440000|2022-01-06 18:57:20|11362.5|11347.5|11362.5|11347.5|11362.5|11347.5|11362.5|11347.5|0
1641495450000|2022-01-06 18:57:30|11362.2|11347.2|11362.7|11347.7|11362.7|11347.7|11362.2|11347.2|8
1641495470000|2022-01-06 18:57:50|11363.2|11348.2|11362.2|11347.2|11363.2|11348.2|11362.2|11347.2|0
1641495480000|2022-01-06 18:58:00|11362.7|11347.7|11362.9|11347.9|11363|11348|11362.7|11347.7|3
1641495490000|2022-01-06 18:58:10|11362.4|11347.4|11362.4|11347.4|11362.4|11347.4|11362.4|11347.4|0
1641495510000|2022-01-06 18:58:30|11362.7|11347.7|11362.7|11347.7|11362.7|11347.7|11362.7|11347.7|4
1641495540000|2022-01-06 18:59:00|||||||||6
1641495560000|2022-01-06 18:59:20|||||||||20
1641495570000|2022-01-06 18:59:30|11362.9|11347.9|11363.2|11348.2|11363.2|11348.2|11362.7|11347.7|3
1641495580000|2022-01-06 18:59:40|11363.4|11348.4|11363.2|11348.2|11363.7|11348.7|11363.2|11348.2|1
1641495590000|2022-01-06 18:59:50|11363.9|11348.9|11363.2|11348.2|11364.2|11349.2|11362.7|11347.7|39
1641495600000|2022-01-06 19:00:00|11362.9|11347.9|11365.2|11350.2|11365.2|11350.2|11362.7|11347.7|5
1641495620000|2022-01-06 19:00:20|11366.2|11351.2|11366.4|11351.4|11366.4|11351.4|11366.2|11351.2|4
1641495630000|2022-01-06 19:00:30|11365.6|11350.6|11366.4|11351.4|11366.4|11351.4|11364.9|11349.9|10
1641495640000|2022-01-06 19:00:40|11364.6|11349.6|11366.9|11351.9|11367.1|11352.1|11364.4|11349.4|6
1641495650000|2022-01-06 19:00:50|11367.2|11352.2|11366.9|11351.9|11367.4|11352.4|11366.9|11351.9|5
1641495670000|2022-01-06 19:01:10|11367.2|11352.2|11366.9|11351.9|11367.4|11352.4|11366.9|11351.9|1
1641495680000|2022-01-06 19:01:20|11366.7|11351.7|11367.2|11352.2|11367.2|11352.2|11366.7|11351.7|0
1641495690000|2022-01-06 19:01:30|11366.9|11351.9|11366.9|11351.9|11367.4|11352.4|11366.7|11351.7|14
1641495700000|2022-01-06 19:01:40|11367.2|11352.2|11367.7|11352.7|11367.9|11352.9|11367.2|11352.2|0
1641495710000|2022-01-06 19:01:50|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|8
1641495720000|2022-01-06 19:02:00|11368.4|11353.4|11368.4|11353.4|11368.4|11353.4|11368.4|11353.4|2
1641495730000|2022-01-06 19:02:10|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|0
1641495750000|2022-01-06 19:02:30|11368.6|11353.6|11367.7|11352.7|11368.6|11353.6|11367.7|11352.7|5
1641495760000|2022-01-06 19:02:40|11367.4|11352.4|11367.9|11352.9|11367.9|11352.9|11367.4|11352.4|1
1641495770000|2022-01-06 19:02:50|11368.1|11353.1|11368.1|11353.1|11368.1|11353.1|11368.1|11353.1|1
1641495780000|2022-01-06 19:03:00|11366.4|11351.4|11365.9|11350.9|11366.4|11351.4|11365.4|11350.4|4
1641495790000|2022-01-06 19:03:10|11365.6|11350.6|11364.6|11349.6|11365.6|11350.6|11364.6|11349.6|3
1641495800000|2022-01-06 19:03:20|11363.4|11348.4|11363.9|11348.9|11363.9|11348.9|11361.9|11346.9|5
1641495810000|2022-01-06 19:03:30|11363.7|11348.7|11363.7|11348.7|11363.7|11348.7|11363.7|11348.7|0
1641495820000|2022-01-06 19:03:40|||||||||1
1641495830000|2022-01-06 19:03:50|11363.9|11348.9|11363.9|11348.9|11363.9|11348.9|11363.9|11348.9|0
1641495840000|2022-01-06 19:04:00|11363.7|11348.7|11363.9|11348.9|11363.9|11348.9|11363.7|11348.7|0
1641495850000|2022-01-06 19:04:10|11363.4|11348.4|11362.4|11347.4|11363.4|11348.4|11362.4|11347.4|1
1641495860000|2022-01-06 19:04:20|11362.6|11347.6|11356.4|11341.4|11362.6|11347.6|11356.4|11341.4|1
1641495870000|2022-01-06 19:04:30|11356.9|11341.9|11356.9|11341.9|11356.9|11341.9|11356.9|11341.9|1
1641495880000|2022-01-06 19:04:40|11356.6|11341.6|11356.6|11341.6|11356.6|11341.6|11356.6|11341.6|0
1641495890000|2022-01-06 19:04:50|11356.9|11341.9|11360.4|11345.4|11360.4|11345.4|11356.9|11341.9|9
1641495900000|2022-01-06 19:05:00|11359.1|11344.1|11358.4|11343.4|11359.1|11344.1|11358.4|11343.4|1
1641495910000|2022-01-06 19:05:10|11357.9|11342.9|11361.6|11346.6|11361.6|11346.6|11357.9|11342.9|6
1641495920000|2022-01-06 19:05:20|11362.9|11347.9|11363.6|11348.6|11364.4|11349.4|11362.9|11347.9|0
1641495930000|2022-01-06 19:05:30|11363.4|11348.4|11362.6|11347.6|11363.4|11348.4|11362.6|11347.6|0
1641495950000|2022-01-06 19:05:50|11362.4|11347.4|11367.9|11352.9|11367.9|11352.9|11361.9|11346.9|4
1641495960000|2022-01-06 19:06:00|11363.9|11348.9|11364.9|11349.9|11367.4|11352.4|11363.4|11348.4|8
1641495970000|2022-01-06 19:06:10|11365.1|11350.1|11365.6|11350.6|11365.6|11350.6|11365.1|11350.1|0
1641495980000|2022-01-06 19:06:20|11367.4|11352.4|11366.9|11351.9|11367.9|11352.9|11365.4|11350.4|2
1641495990000|2022-01-06 19:06:30|||||||||3
1641496000000|2022-01-06 19:06:40|11367.1|11352.1|11367.4|11352.4|11367.4|11352.4|11367.1|11352.1|2
1641496010000|2022-01-06 19:06:50|11368.4|11353.4|11366.9|11351.9|11369.4|11354.4|11366.9|11351.9|6
1641496020000|2022-01-06 19:07:00|11366.6|11351.6|11365.9|11350.9|11366.9|11351.9|11364.9|11349.9|7
1641496030000|2022-01-06 19:07:10|11365.4|11350.4|11368.1|11353.1|11368.1|11353.1|11365.4|11350.4|1
1641496040000|2022-01-06 19:07:20|11368.6|11353.6|11367.4|11352.4|11368.9|11353.9|11366.9|11351.9|10
1641496050000|2022-01-06 19:07:30|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|11367.9|11352.9|1
1641496060000|2022-01-06 19:07:40|11368.4|11353.4|11368.9|11353.9|11369.4|11354.4|11367.4|11352.4|7
1641496070000|2022-01-06 19:07:50|11367.7|11352.7|11368.9|11353.9|11368.9|11353.9|11367.7|11352.7|17
1641496080000|2022-01-06 19:08:00|11368.4|11353.4|11366.4|11351.4|11368.4|11353.4|11366.4|11351.4|6
1641496090000|2022-01-06 19:08:10|11367.9|11352.9|11368.4|11353.4|11368.4|11353.4|11367.9|11352.9|5
1641496100000|2022-01-06 19:08:20|11367.9|11352.9|11366.9|11351.9|11367.9|11352.9|11366.9|11351.9|0
1641496150000|2022-01-06 19:09:10|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|11367.4|11352.4|0
1641496160000|2022-01-06 19:09:20|11367.7|11352.7|11366.4|11351.4|11367.7|11352.7|11366.4|11351.4|3
1641496170000|2022-01-06 19:09:30|11365.4|11350.4|11365.4|11350.4|11365.4|11350.4|11365.4|11350.4|1
1641496180000|2022-01-06 19:09:40|11365.7|11350.7|11364.4|11349.4|11365.7|11350.7|11364.4|11349.4|6
1641496190000|2022-01-06 19:09:50|11363.9|11348.9|11363.9|11348.9|11363.9|11348.9|11363.9|11348.9|7
1641496200000|2022-01-06 19:10:00|11364.5|11349.5|11364.7|11349.7|11367.2|11352.2|11364.5|11349.5|11
1641496210000|2022-01-06 19:10:10|11363.7|11348.7|11363.7|11348.7|11365.2|11350.2|11362.7|11347.7|16
1641496220000|2022-01-06 19:10:20|11363.5|11348.5|11363.5|11348.5|11363.5|11348.5|11363.5|11348.5|2
1641496230000|2022-01-06 19:10:30|11364|11349|11363.7|11348.7|11364|11349|11363.5|11348.5|2
1641496240000|2022-01-06 19:10:40|11363.5|11348.5|11361.8|11346.8|11363.5|11348.5|11361.8|11346.8|2
1641496250000|2022-01-06 19:10:50|11362.3|11347.3|11362.2|11347.2|11362.3|11347.3|11362|11347|0
1641496260000|2022-01-06 19:11:00|11363|11348|11362.5|11347.5|11363.2|11348.2|11362.5|11347.5|4
1641496270000|2022-01-06 19:11:10|11362|11347|11359.5|11344.5|11362|11347|11359.5|11344.5|4
1641496290000|2022-01-06 19:11:30|||||||||1
1641496300000|2022-01-06 19:11:40|11360|11345|11355.6|11340.6|11360|11345|11355.6|11340.6|9
1641496310000|2022-01-06 19:11:50|11355.3|11340.3|11355|11340|11355.3|11340.3|11355|11340|1
1641496320000|2022-01-06 19:12:00|11354.8|11339.8|11354.3|11339.3|11354.8|11339.8|11354.3|11339.3|4
1641496330000|2022-01-06 19:12:10|11353.8|11338.8|11352.5|11337.5|11353.8|11338.8|11352.5|11337.5|4
1641496340000|2022-01-06 19:12:20|11352.3|11337.3|11352.3|11337.3|11352.3|11337.3|11352.3|11337.3|3
1641496350000|2022-01-06 19:12:30|11351.8|11336.8|11352.5|11337.5|11352.5|11337.5|11351.8|11336.8|5
1641496360000|2022-01-06 19:12:40|11353|11338|11355.1|11340.1|11356|11341|11352.5|11337.5|29
1641496370000|2022-01-06 19:12:50|11355.8|11340.8|11357.1|11342.1|11357.6|11342.6|11355.8|11340.8|12
1641496380000|2022-01-06 19:13:00|11356.8|11341.8|11356.8|11341.8|11356.8|11341.8|11356.8|11341.8|3
1641496390000|2022-01-06 19:13:10|11354.1|11339.1|11356.1|11341.1|11356.1|11341.1|11353.8|11338.8|14
1641496400000|2022-01-06 19:13:20|11356.8|11341.8|11356.1|11341.1|11356.8|11341.8|11356.1|11341.1|15
1641496410000|2022-01-06 19:13:30|11356.3|11341.3|11355.4|11340.4|11356.3|11341.3|11355.4|11340.4|6
1641496420000|2022-01-06 19:13:40|11355.1|11340.1|11356.4|11341.4|11356.4|11341.4|11354.1|11339.1|7
1641496430000|2022-01-06 19:13:50|11356.6|11341.6|11355.4|11340.4|11359.4|11344.4|11355.4|11340.4|14
1641496440000|2022-01-06 19:14:00|11355.1|11340.1|11357.8|11342.8|11362.6|11347.6|11354.9|11339.9|72
1641496450000|2022-01-06 19:14:10|11358.3|11343.3|11363|11348|11364.6|11349.6|11357.3|11342.3|37
1641496460000|2022-01-06 19:14:20|11363.3|11348.3|11361.3|11346.3|11365|11350|11360.6|11345.6|43
1641496470000|2022-01-06 19:14:30|11360.9|11345.9|11363.3|11348.3|11364.3|11349.3|11359.6|11344.6|45
1641496480000|2022-01-06 19:14:40|11362.6|11347.6|11368.6|11353.6|11368.6|11353.6|11361.6|11346.6|41
1641496490000|2022-01-06 19:14:50|11369.3|11354.3|11363.8|11348.8|11369.3|11354.3|11362.8|11347.8|78
1641496500000|2022-01-06 19:15:00|11363.5|11348.5|11366.5|11351.5|11371.6|11356.6|11363.5|11348.5|32
1641496510000|2022-01-06 19:15:10|11368|11353|11367.8|11352.8|11369.5|11354.5|11367.8|11352.8|4
1641496520000|2022-01-06 19:15:20|11368.1|11353.1|11368.6|11353.6|11368.6|11353.6|11368.1|11353.1|17
1641496530000|2022-01-06 19:15:30|11367.9|11352.9|11366.6|11351.6|11367.9|11352.9|11366.6|11351.6|1
1641496540000|2022-01-06 19:15:40|||||||||3
1641496550000|2022-01-06 19:15:50|11366.4|11351.4|11368.1|11353.1|11368.1|11353.1|11366.4|11351.4|5
1641496560000|2022-01-06 19:16:00|11367.1|11352.1|11368.1|11353.1|11368.1|11353.1|11366.6|11351.6|3
1641496570000|2022-01-06 19:16:10|11367.4|11352.4|11366.6|11351.6|11367.4|11352.4|11366.6|11351.6|2
1641496580000|2022-01-06 19:16:20|11367.1|11352.1|11365.9|11350.9|11367.6|11352.6|11365.9|11350.9|4
1641496590000|2022-01-06 19:16:30|11365.1|11350.1|11369.4|11354.4|11369.6|11354.6|11365.1|11350.1|3
1641496600000|2022-01-06 19:16:40|11369.6|11354.6|11368.6|11353.6|11369.9|11354.9|11368.6|11353.6|42
1641496610000|2022-01-06 19:16:50|11368.1|11353.1|11369.3|11354.3|11369.4|11354.4|11368.1|11353.1|14
1641496620000|2022-01-06 19:17:00|11369.6|11354.6|11370.6|11355.6|11370.6|11355.6|11369.6|11354.6|3
1641496630000|2022-01-06 19:17:10|11369.6|11354.6|11370.1|11355.1|11370.1|11355.1|11369.6|11354.6|1
1641496640000|2022-01-06 19:17:20|11369.9|11354.9|11367.8|11352.8|11369.9|11354.9|11367.8|11352.8|1
1641496650000|2022-01-06 19:17:30|11368.1|11353.1|11368.3|11353.3|11368.3|11353.3|11368.1|11353.1|1
1641496670000|2022-01-06 19:17:50|11370.4|11355.4|11368.6|11353.6|11370.9|11355.9|11367.8|11352.8|16
1641496680000|2022-01-06 19:18:00|11367.6|11352.6|11366.6|11351.6|11369.4|11354.4|11366.3|11351.3|1
1641496690000|2022-01-06 19:18:10|11366.8|11351.8|11367.3|11352.3|11367.3|11352.3|11366.8|11351.8|1
1641496700000|2022-01-06 19:18:20|11368.3|11353.3|11368.3|11353.3|11368.3|11353.3|11368.3|11353.3|0
1641496710000|2022-01-06 19:18:30|11368.6|11353.6|11368.6|11353.6|11368.6|11353.6|11368.6|11353.6|0
1641496720000|2022-01-06 19:18:40|11368.9|11353.9|11368.9|11353.9|11369.6|11354.6|11367.6|11352.6|2
1641496730000|2022-01-06 19:18:50|11369.6|11354.6|11371.1|11356.1|11371.1|11356.1|11369.6|11354.6|1
1641496740000|2022-01-06 19:19:00|11368.1|11353.1|11368.1|11353.1|11368.3|11353.3|11368.1|11353.1|8
1641496750000|2022-01-06 19:19:10|11369.1|11354.1|11368.1|11353.1|11370.3|11355.3|11368.1|11353.1|1
1641496760000|2022-01-06 19:19:20|11367.8|11352.8|11367.8|11352.8|11367.8|11352.8|11367.8|11352.8|22
1641496770000|2022-01-06 19:19:30|11368.1|11353.1|11367.6|11352.6|11368.1|11353.1|11367.6|11352.6|0
1641496780000|2022-01-06 19:19:40|11367.3|11352.3|11367.6|11352.6|11369.8|11354.8|11367.3|11352.3|1
1641496790000|2022-01-06 19:19:50|11367.3|11352.3|11368.3|11353.3|11369.3|11354.3|11362.8|11347.8|18
1641520800000|2022-01-07 02:00:00|11380.4|11355.4|11379.7|11354.7|11380.9|11356.2|11371.2|11353.5|7
1641520810000|2022-01-07 02:00:10|11378|11363|11380.9|11365.9|11380.9|11365.9|11378|11363|0
1641520820000|2022-01-07 02:00:20|11381.7|11366.7|11381.7|11366.7|11381.7|11366.7|11381.7|11366.7|6
1641520830000|2022-01-07 02:00:30|11381.9|11366.9|11382|11367|11382|11367|11381.7|11366.7|6
1641520840000|2022-01-07 02:00:40|11382.7|11367.7|11390.5|11353|11392.4|11367.7|11382.7|11352.7|2
1641520850000|2022-01-07 02:00:50|11390.7|11353.2|11390.2|11352.7|11390.7|11353.2|11390.2|11352.7|0
1641520860000|2022-01-07 02:01:00|11390|11352.5|11385|11360|11390.2|11360|11384.5|11352.5|0
1641520870000|2022-01-07 02:01:10|11384.5|11359.5|11380.7|11365.7|11385.2|11365.7|11380.7|11359.5|1
1641520880000|2022-01-07 02:01:20|11381.5|11366.5|11396.7|11381.7|11397|11382|11381.5|11366.5|10
1641520890000|2022-01-07 02:01:30|11396.3|11381.3|11399.5|11362|11399.7|11381.5|11396.3|11362|5
1641520900000|2022-01-07 02:01:40|11393|11368|11397.2|11359.7|11398|11368|11392.7|11359.7|1
1641520910000|2022-01-07 02:01:50|11397.5|11360|11397.7|11360.2|11397.7|11360.2|11397.5|11360|0
1641520920000|2022-01-07 02:02:00|11393|11368|11388.2|11373.2|11393.7|11373.2|11388.2|11368|0
1641520930000|2022-01-07 02:02:10|11393.7|11368.7|11395|11370|11395|11373.2|11388.2|11368|1
1641520940000|2022-01-07 02:02:20|11395.5|11370.5|11397|11372|11397|11372|11395.5|11370.5|0
1641520950000|2022-01-07 02:02:30|11396.2|11371.2|11394.5|11369.5|11396.2|11371.2|11394.5|11369.5|1
1641520960000|2022-01-07 02:02:40|11394.2|11369.2|11393.5|11368.5|11394.7|11369.7|11393.5|11368.5|0
1641520980000|2022-01-07 02:03:00|11393.2|11368.2|11393|11368|11393.2|11368.2|11393|11368|0
1641520990000|2022-01-07 02:03:10|11392.7|11367.7|11385.9|11360.9|11395.2|11367.7|11385.9|11356.7|10
1641521000000|2022-01-07 02:03:20|11385.5|11360.5|11384.9|11369.9|11389.8|11370.6|11384.9|11360.5|9
1641521010000|2022-01-07 02:03:30|11383.9|11368.9|11382.4|11367.4|11391.8|11376.8|11382.4|11367.4|0
1641521020000|2022-01-07 02:03:40|11383.9|11368.9|11392.3|11377.3|11392.3|11377.3|11383.9|11364.1|3
1641521040000|2022-01-07 02:04:00|11393.6|11378.6|11391.9|11366.9|11398.7|11378.6|11391.9|11360.7|4
1641521050000|2022-01-07 02:04:10|11392.4|11367.4|11399.4|11361.9|11399.4|11367.9|11392.4|11361.9|0
1641521060000|2022-01-07 02:04:20|11392.7|11367.7|11392.7|11367.7|11392.7|11367.7|11392.7|11367.7|0
1641521070000|2022-01-07 02:04:30|11392.2|11367.2|11392.4|11367.4|11392.7|11367.7|11392.2|11367.2|0
1641521080000|2022-01-07 02:04:40|11392.2|11367.2|11391.9|11366.9|11392.2|11367.2|11391.9|11366.9|0
1641521100000|2022-01-07 02:05:00|11387.2|11372.2|11393.2|11368.2|11393.4|11372.2|11387.2|11367.7|2
1641521110000|2022-01-07 02:05:10|11393.4|11368.4|11392.7|11367.7|11394|11372.9|11387.9|11367.7|1
1641521130000|2022-01-07 02:05:30|11387.9|11372.9|11390.4|11375.4|11390.4|11375.4|11387.9|11372.9|0
1641521150000|2022-01-07 02:05:50|11390.9|11375.9|11393.9|11378.9|11393.9|11378.9|11390.9|11375.9|0
1641521160000|2022-01-07 02:06:00|11395.1|11380.1|11396.4|11381.4|11396.4|11381.4|11395.1|11380.1|0
1641521170000|2022-01-07 02:06:10|11395.8|11380.8|11396.8|11381.8|11397.4|11382.4|11395.8|11380.8|2
1641521180000|2022-01-07 02:06:20|11399.1|11384.1|11399.4|11384.4|11400.2|11385.2|11399.1|11384.1|1
1641521190000|2022-01-07 02:06:30|11399.6|11384.6|11399.6|11384.6|11399.9|11384.9|11399.6|11384.6|0
1641521210000|2022-01-07 02:06:50|11400.1|11385.1|11390.4|11375.4|11400.1|11385.1|11390.4|11370.9|2
1641521220000|2022-01-07 02:07:00|11395|11380|11395|11380|11395|11380|11395|11380|8
1641521230000|2022-01-07 02:07:10|11398.4|11383.4|11398.4|11383.4|11398.4|11383.4|11398.4|11383.4|0
1641521250000|2022-01-07 02:07:30|11394.3|11379.3|11388.9|11373.9|11394.3|11379.3|11387.4|11372.4|4
1641521260000|2022-01-07 02:07:40|11390.9|11375.9|11390.9|11375.9|11390.9|11375.9|11390.4|11375.4|0
1641521300000|2022-01-07 02:08:20|11392.2|11377.2|11393.4|11378.4|11393.4|11378.4|11392.2|11377.2|0
1641521320000|2022-01-07 02:08:40|11392.4|11377.4|11396.4|11381.4|11396.4|11381.4|11392.4|11377.4|10
1641521370000|2022-01-07 02:09:30|11397.2|11382.2|11397.9|11382.9|11397.9|11382.9|11397.2|11382.2|0
1641521400000|2022-01-07 02:10:00|||||||||1
1641521430000|2022-01-07 02:10:30|11397.7|11382.7|11401.5|11386.5|11401.7|11386.7|11397.7|11382.7|3
1641521440000|2022-01-07 02:10:40|11401|11386|11401|11386|11401|11386|11401|11386|0
1641521460000|2022-01-07 02:11:00|11400.5|11385.5|11400.5|11385.5|11400.5|11385.5|11400.5|11385.5|0
1641521470000|2022-01-07 02:11:10|11398.9|11383.9|11400.2|11385.2|11400.2|11385.2|11398.4|11383.4|3
1641521480000|2022-01-07 02:11:20|11400|11385|11400|11385|11400|11385|11400|11385|0
1641521500000|2022-01-07 02:11:40|11399.7|11384.7|11400.2|11385.2|11400.2|11385.2|11399.7|11384.7|0
1641521510000|2022-01-07 02:11:50|11401|11386|11401|11386|11401|11386|11401|11386|0
1641521520000|2022-01-07 02:12:00|11400.2|11385.2|11400.7|11385.7|11400.7|11385.7|11400.2|11385.2|2
1641521530000|2022-01-07 02:12:10|11400.5|11385.5|11400.5|11385.5|11400.5|11385.5|11400.5|11385.5|0
1641521540000|2022-01-07 02:12:20|11400.7|11385.7|11401|11386|11401|11386|11400.7|11385.7|0
1641521550000|2022-01-07 02:12:30|||||||||1
1641521560000|2022-01-07 02:12:40|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|0
1641521570000|2022-01-07 02:12:50|||||||||1
1641521620000|2022-01-07 02:13:40|||||||||1
1641521640000|2022-01-07 02:14:00|11399.5|11384.5|11399.5|11384.5|11399.5|11384.5|11399.5|11384.5|0
1641521650000|2022-01-07 02:14:10|11400|11385|11400|11385|11400|11385|11400|11385|0
1641521690000|2022-01-07 02:14:50|11400.5|11385.5|11403|11388|11403|11388|11400.5|11385.5|9
1641521700000|2022-01-07 02:15:00|11402.7|11387.7|11405.2|11390.2|11405.2|11390.2|11401.4|11386.4|4
1641521730000|2022-01-07 02:15:30|11405.5|11390.5|11405.7|11390.7|11405.7|11390.7|11405.5|11390.5|0
1641521760000|2022-01-07 02:16:00|11406.7|11391.7|11407.5|11392.5|11407.7|11392.7|11406.7|11391.7|8
1641521770000|2022-01-07 02:16:10|11406.7|11391.7|11407.5|11392.5|11407.5|11392.5|11406.7|11391.7|1
1641521850000|2022-01-07 02:17:30|||||||||1
1641521860000|2022-01-07 02:17:40|11407.7|11392.7|11407.5|11392.5|11407.7|11392.7|11407.5|11392.5|4
1641521900000|2022-01-07 02:18:20|11408|11393|11408.2|11393.2|11408.2|11393.2|11408|11393|3
1641521910000|2022-01-07 02:18:30|11408|11393|11408|11393|11408|11393|11408|11393|0
1641521920000|2022-01-07 02:18:40|||||||||1
1641521930000|2022-01-07 02:18:50|11408.8|11393.8|11410.5|11395.5|11410.5|11395.5|11408.8|11393.8|3
1641521940000|2022-01-07 02:19:00|11411|11396|11414.2|11399.2|11414.2|11399.2|11411|11396|2
1641521950000|2022-01-07 02:19:10|11414|11399|11414|11399|11414|11399|11414|11399|0
1641521960000|2022-01-07 02:19:20|11415.4|11400.4|11416.2|11401.2|11416.2|11401.2|11415.4|11400.4|2
1641521970000|2022-01-07 02:19:30|11415.7|11400.7|11417|11402|11417|11402|11415.7|11400.7|2
1641521990000|2022-01-07 02:19:50|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|1
1641522000000|2022-01-07 02:20:00|11416.2|11401.2|11416.7|11401.7|11416.7|11401.7|11416.2|11401.2|1
1641522020000|2022-01-07 02:20:20|11416.2|11401.2|11417.4|11402.4|11417.4|11402.4|11416.2|11401.2|0
1641522030000|2022-01-07 02:20:30|11416.4|11401.4|11417.4|11402.4|11417.7|11402.7|11416.4|11401.4|1
1641522070000|2022-01-07 02:21:10|11416.4|11401.4|11417.9|11402.9|11417.9|11402.9|11416.4|11401.4|1
1641522090000|2022-01-07 02:21:30|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|0
1641522110000|2022-01-07 02:21:50|11417.7|11402.7|11418.7|11403.7|11418.7|11403.7|11417.7|11402.7|1
1641522150000|2022-01-07 02:22:30|11418.5|11403.5|11419.2|11404.2|11419.2|11404.2|11417.4|11402.4|2
1641522160000|2022-01-07 02:22:40|11419|11404|11419|11404|11419|11404|11419|11404|0
1641522170000|2022-01-07 02:22:50|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|0
1641522190000|2022-01-07 02:23:10|11419.7|11404.7|11420.2|11405.2|11420.2|11405.2|11419.7|11404.7|2
1641522200000|2022-01-07 02:23:20|11421|11406|11421|11406|11421|11406|11421|11406|1
1641522220000|2022-01-07 02:23:40|11420.2|11405.2|11420.2|11405.2|11420.2|11405.2|11420.2|11405.2|0
1641522230000|2022-01-07 02:23:50|11420|11405|11421.2|11406.2|11421.2|11406.2|11420|11405|1
1641522260000|2022-01-07 02:24:20|11421.5|11406.5|11421.5|11406.5|11421.5|11406.5|11421.5|11406.5|0
1641522270000|2022-01-07 02:24:30|11421.7|11406.7|11421.7|11406.7|11421.7|11406.7|11421.7|11406.7|0
1641522280000|2022-01-07 02:24:40|11421.5|11406.5|11421.5|11406.5|11421.5|11406.5|11421.5|11406.5|0
1641522290000|2022-01-07 02:24:50|11420.5|11405.5|11420|11405|11420.5|11405.5|11419.7|11404.7|2
1641522300000|2022-01-07 02:25:00|11419|11404|11419.5|11404.5|11420.2|11405.2|11418.7|11403.7|3
1641522310000|2022-01-07 02:25:10|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|0
1641522370000|2022-01-07 02:26:10|11418.2|11403.2|11419.7|11404.7|11420.2|11405.2|11418.2|11403.2|1
1641522380000|2022-01-07 02:26:20|11420|11405|11420|11405|11420|11405|11420|11405|0
1641522430000|2022-01-07 02:27:10|||||||||2
1641522450000|2022-01-07 02:27:30|11419.2|11404.2|11419|11404|11419.2|11404.2|11419|11404|1
1641522470000|2022-01-07 02:27:50|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|1
1641522480000|2022-01-07 02:28:00|11420|11405|11420|11405|11420|11405|11420|11405|0
1641522490000|2022-01-07 02:28:10|11420.2|11405.2|11420.2|11405.2|11420.2|11405.2|11420.2|11405.2|0
1641522520000|2022-01-07 02:28:40|11419.2|11404.2|11420.7|11405.7|11420.7|11405.7|11418.9|11403.9|1
1641522560000|2022-01-07 02:29:20|11420.2|11405.2|11420.7|11405.7|11420.7|11405.7|11420.2|11405.2|1
1641522570000|2022-01-07 02:29:30|11420.5|11405.5|11421|11406|11421|11406|11420.5|11405.5|1
1641522580000|2022-01-07 02:29:40|11420.7|11405.7|11420.7|11405.7|11420.7|11405.7|11420.7|11405.7|0
1641522590000|2022-01-07 02:29:50|||||||||1
1641522600000|2022-01-07 02:30:00|11419.9|11404.9|11421.2|11406.2|11421.2|11406.2|11419.9|11404.9|1
1641522610000|2022-01-07 02:30:10|11421.7|11406.7|11421.7|11406.7|11421.7|11406.7|11421.7|11406.7|0
1641522670000|2022-01-07 02:31:10|11421.5|11406.5|11419.2|11404.2|11421.5|11406.5|11419.2|11404.2|0
1641522680000|2022-01-07 02:31:20|11418.7|11403.7|11417.2|11402.2|11418.7|11403.7|11415.9|11400.9|3
1641522720000|2022-01-07 02:32:00|11417.4|11402.4|11417.4|11402.4|11417.4|11402.4|11417.4|11402.4|0
1641522740000|2022-01-07 02:32:20|11417.2|11402.2|11416.7|11401.7|11417.2|11402.2|11416.7|11401.7|1
1641522750000|2022-01-07 02:32:30|11417.2|11402.2|11414.7|11399.7|11417.2|11402.2|11414.7|11399.7|1
1641522760000|2022-01-07 02:32:40|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|0
1641522810000|2022-01-07 02:33:30|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|0
1641522820000|2022-01-07 02:33:40|11413.1|11398.1|11411.9|11396.9|11413.1|11398.1|11411.9|11396.9|0
1641522830000|2022-01-07 02:33:50|11411.2|11396.2|11412.7|11397.7|11412.7|11397.7|11411.2|11396.2|1
1641522840000|2022-01-07 02:34:00|11413.7|11398.7|11413.9|11398.9|11413.9|11398.9|11413.4|11398.4|0
1641522850000|2022-01-07 02:34:10|11414.7|11399.7|11415.7|11400.7|11415.7|11400.7|11414.7|11399.7|0
1641522870000|2022-01-07 02:34:30|11415.2|11400.2|11416.4|11401.4|11416.4|11401.4|11415.2|11400.2|0
1641522880000|2022-01-07 02:34:40|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|0
1641522900000|2022-01-07 02:35:00|11415.6|11400.6|11415.9|11400.9|11417.7|11402.7|11413.6|11398.6|1
1641522920000|2022-01-07 02:35:20|11416.2|11401.2|11415.9|11400.9|11416.4|11401.4|11415.9|11400.9|0
1641522960000|2022-01-07 02:36:00|11414.9|11399.9|11414.1|11399.1|11414.9|11399.9|11414.1|11399.1|0
1641522970000|2022-01-07 02:36:10|11413.7|11398.7|11410.4|11395.4|11413.7|11398.7|11410.4|11395.4|0
1641522980000|2022-01-07 02:36:20|11410.7|11395.7|11411.7|11396.7|11411.7|11396.7|11410.7|11395.7|2
1641522990000|2022-01-07 02:36:30|11412.4|11397.4|11414.4|11399.4|11414.4|11399.4|11412.4|11397.4|0
1641523000000|2022-01-07 02:36:40|11414.9|11399.9|11415.4|11400.4|11415.4|11400.4|11414.9|11399.9|0
1641523010000|2022-01-07 02:36:50|11415.9|11400.9|11416.4|11401.4|11416.4|11401.4|11415.9|11400.9|0
1641523020000|2022-01-07 02:37:00|11416.7|11401.7|11416.9|11401.9|11416.9|11401.9|11416.7|11401.7|0
1641523030000|2022-01-07 02:37:10|11416.2|11401.2|11415.9|11400.9|11416.2|11401.2|11415.9|11400.9|12
1641523050000|2022-01-07 02:37:30|11414.1|11399.1|11414.2|11399.2|11414.2|11399.2|11411.9|11396.9|1
1641523060000|2022-01-07 02:37:40|11414.9|11399.9|11415.2|11400.2|11415.2|11400.2|11414.9|11399.9|0
1641523070000|2022-01-07 02:37:50|11415.4|11400.4|11415.7|11400.7|11415.7|11400.7|11415.4|11400.4|0
1641523090000|2022-01-07 02:38:10|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|0
1641523110000|2022-01-07 02:38:30|11415.7|11400.7|11415.9|11400.9|11415.9|11400.9|11415.7|11400.7|0
1641523130000|2022-01-07 02:38:50|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|0
1641523140000|2022-01-07 02:39:00|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|0
1641523190000|2022-01-07 02:39:50|11415.9|11400.9|11416.2|11401.2|11416.2|11401.2|11415.9|11400.9|0
1641523200000|2022-01-07 02:40:00|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|0
1641523210000|2022-01-07 02:40:10|11415.4|11400.4|11415.7|11400.7|11415.7|11400.7|11415.4|11400.4|1
1641523230000|2022-01-07 02:40:30|11415.9|11400.9|11415.9|11400.9|11415.9|11400.9|11415.9|11400.9|0
1641523290000|2022-01-07 02:41:30|11414.9|11399.9|11414.9|11399.9|11414.9|11399.9|11414.9|11399.9|0
1641523330000|2022-01-07 02:42:10|11415.4|11400.4|11415.4|11400.4|11415.9|11400.9|11415.4|11400.4|2
1641523360000|2022-01-07 02:42:40|11415.7|11400.7|11415.7|11400.7|11415.7|11400.7|11415.7|11400.7|0
1641523440000|2022-01-07 02:44:00|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|3
1641523450000|2022-01-07 02:44:10|11415.9|11400.9|11421.7|11396.7|11421.7|11401.2|11415.9|11396.7|2
1641523500000|2022-01-07 02:45:00|11414.9|11399.9|11413.7|11398.7|11414.9|11399.9|11413.1|11398.1|0
1641523520000|2022-01-07 02:45:20|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|2
1641523540000|2022-01-07 02:45:40|11418.7|11403.7|11421.7|11406.7|11421.7|11406.7|11418.7|11403.7|0
1641523560000|2022-01-07 02:46:00|11421.4|11406.4|11421.2|11406.2|11421.4|11406.4|11421.2|11406.2|0
1641523620000|2022-01-07 02:47:00|11421.4|11406.4|11421.7|11406.7|11421.7|11406.7|11421.4|11406.4|0
1641523650000|2022-01-07 02:47:30|11420.1|11405.1|11421.7|11406.7|11421.7|11406.7|11420.1|11405.1|1
1641523670000|2022-01-07 02:47:50|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|0
1641523680000|2022-01-07 02:48:00|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|0
1641523710000|2022-01-07 02:48:30|11418.7|11403.7|11417.4|11402.4|11418.7|11403.7|11417.4|11402.4|0
1641523800000|2022-01-07 02:50:00|11416.4|11401.4|11417.9|11402.9|11417.9|11402.9|11416.4|11401.4|1
1641523860000|2022-01-07 02:51:00|11418|11403|11418|11403|11418|11403|11418|11403|1
1641523900000|2022-01-07 02:51:40|11417.9|11402.9|11417.9|11402.9|11417.9|11402.9|11417.9|11402.9|0
1641523950000|2022-01-07 02:52:30|11417.4|11402.4|11416.9|11401.9|11417.4|11402.4|11416.9|11401.9|0
1641523960000|2022-01-07 02:52:40|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|0
1641523980000|2022-01-07 02:53:00|11416.9|11401.9|11417.9|11402.9|11417.9|11402.9|11416.9|11401.9|1
1641524100000|2022-01-07 02:55:00|11416.2|11401.2|11417.4|11402.4|11417.4|11402.4|11415.9|11400.9|2
1641524110000|2022-01-07 02:55:10|11417.9|11402.9|11417.9|11402.9|11417.9|11402.9|11417.9|11402.9|0
1641524250000|2022-01-07 02:57:30|||||||||1
1641524370000|2022-01-07 02:59:30|11420.4|11405.4|11422.4|11407.4|11422.4|11407.4|11420.4|11405.4|2
1641524390000|2022-01-07 02:59:50|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|11420.9|11405.9|0
1641524400000|2022-01-07 03:00:00|11420.7|11405.7|11419.9|11404.9|11420.7|11405.7|11419.9|11404.9|4
1641524410000|2022-01-07 03:00:10|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|11419.7|11404.7|0
1641524460000|2022-01-07 03:01:00|11419.9|11404.9|11420.2|11405.2|11420.2|11405.2|11419.9|11404.9|1
1641524550000|2022-01-07 03:02:30|11419.4|11404.4|11420.7|11405.7|11420.9|11405.9|11419.4|11404.4|0
1641524560000|2022-01-07 03:02:40|11420.6|11405.6|11420.6|11405.6|11420.9|11405.9|11420.1|11405.1|0
1641524580000|2022-01-07 03:03:00|11421.4|11406.4|11421.4|11406.4|11421.4|11406.4|11421.4|11406.4|1
1641524590000|2022-01-07 03:03:10|11421.9|11406.9|11421.7|11406.7|11422.2|11407.2|11421.7|11406.7|0
1641524610000|2022-01-07 03:03:30|11421.9|11406.9|11422.2|11407.2|11422.2|11407.2|11421.9|11406.9|0
1641524640000|2022-01-07 03:04:00|11422.4|11407.4|11422.4|11407.4|11422.4|11407.4|11422.4|11407.4|2
1641524680000|2022-01-07 03:04:40|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|3
1641524700000|2022-01-07 03:05:00|11422.9|11407.9|11423.7|11408.7|11423.7|11408.7|11422.9|11407.9|6
1641524710000|2022-01-07 03:05:10|11424|11409|11424|11409|11424|11409|11424|11409|0
1641524730000|2022-01-07 03:05:30|11423.4|11408.4|11424.2|11409.2|11424.2|11409.2|11423.4|11408.4|5
1641524760000|2022-01-07 03:06:00|11424.5|11409.5|11424.5|11409.5|11424.5|11409.5|11424.5|11409.5|0
1641524800000|2022-01-07 03:06:40|11424.2|11409.2|11424.2|11409.2|11424.2|11409.2|11424.2|11409.2|0
1641524830000|2022-01-07 03:07:10|||||||||1
1641524850000|2022-01-07 03:07:30|11421.9|11406.9|11424.9|11409.9|11424.9|11409.9|11421.9|11406.9|2
1641524860000|2022-01-07 03:07:40|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|0
1641524870000|2022-01-07 03:07:50|11424|11409|11424|11409|11424|11409|11424|11409|0
1641524950000|2022-01-07 03:09:10|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|0
1641525000000|2022-01-07 03:10:00|11422.4|11407.4|11423.9|11408.9|11423.9|11408.9|11422.4|11407.4|1
1641525080000|2022-01-07 03:11:20|11423.4|11408.4|11424.4|11409.4|11424.4|11409.4|11423.4|11408.4|2
1641525120000|2022-01-07 03:12:00|11424.2|11409.2|11424.2|11409.2|11424.2|11409.2|11424.2|11409.2|0
1641525150000|2022-01-07 03:12:30|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|0
1641525180000|2022-01-07 03:13:00|11423.7|11408.7|11424.4|11409.4|11424.4|11409.4|11423.7|11408.7|1
1641525190000|2022-01-07 03:13:10|11424.7|11409.7|11424.4|11409.4|11424.7|11409.7|11424.4|11409.4|0
1641525300000|2022-01-07 03:15:00|11422.9|11407.9|11423.9|11408.9|11423.9|11408.9|11422.9|11407.9|1
1641525310000|2022-01-07 03:15:10|11424.9|11409.9|11424.4|11409.4|11424.9|11409.9|11424.4|11409.4|0
1641525450000|2022-01-07 03:17:30|11425.4|11410.4|11425.2|11410.2|11425.4|11410.4|11425.2|11410.2|1
1641525600000|2022-01-07 03:20:00|11423.9|11408.9|11425.2|11410.2|11425.2|11410.2|11423.9|11408.9|1
1641525710000|2022-01-07 03:21:50|11430.7|11415.7|11430.7|11415.7|11430.7|11415.7|11430.7|11415.7|1
1641525720000|2022-01-07 03:22:00|11431.9|11416.9|11434.2|11419.2|11434.2|11419.2|11431.9|11416.9|2
1641525730000|2022-01-07 03:22:10|11439.1|11424.1|11442.4|11427.4|11444.8|11429.8|11439.1|11424.1|5
1641525760000|2022-01-07 03:22:40|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|0
1641525790000|2022-01-07 03:23:10|11443.6|11428.6|11443.6|11428.6|11443.6|11428.6|11443.6|11428.6|3
1641525800000|2022-01-07 03:23:20|11441.6|11426.6|11441.6|11426.6|11441.6|11426.6|11441.6|11426.6|0
1641525810000|2022-01-07 03:23:30|11441.1|11426.1|11441.1|11426.1|11441.1|11426.1|11440.6|11425.6|0
1641525820000|2022-01-07 03:23:40|11440.6|11425.6|11439.6|11424.6|11440.6|11425.6|11439.6|11424.6|0
1641525830000|2022-01-07 03:23:50|11439.1|11424.1|11439.1|11424.1|11439.1|11424.1|11439.1|11424.1|0
1641525840000|2022-01-07 03:24:00|11438.6|11423.6|11438.6|11423.6|11438.6|11423.6|11438.6|11423.6|0
1641525850000|2022-01-07 03:24:10|11439.1|11424.1|11439.6|11424.6|11439.6|11424.6|11439.1|11424.1|0
1641525860000|2022-01-07 03:24:20|11440.1|11425.1|11440.9|11425.9|11440.9|11425.9|11440.1|11425.1|1
1641525870000|2022-01-07 03:24:30|11440.1|11425.1|11440.1|11425.1|11440.1|11425.1|11440.1|11425.1|0
1641525880000|2022-01-07 03:24:40|11440.6|11425.6|11440.1|11425.1|11440.9|11425.9|11440.1|11425.1|0
1641525900000|2022-01-07 03:25:00|11439.6|11424.6|11440.1|11425.1|11440.1|11425.1|11439.6|11424.6|0
1641525910000|2022-01-07 03:25:10|11439.6|11424.6|11439.9|11424.9|11439.9|11424.9|11439.6|11424.6|0
1641525920000|2022-01-07 03:25:20|11439.6|11424.6|11439.6|11424.6|11440.1|11425.1|11439.6|11424.6|0
1641525930000|2022-01-07 03:25:30|11439.9|11424.9|11440.1|11425.1|11440.1|11425.1|11439.9|11424.9|0
1641525950000|2022-01-07 03:25:50|11440.6|11425.6|11440.9|11425.9|11440.9|11425.9|11440.6|11425.6|0
1641525960000|2022-01-07 03:26:00|11441.4|11426.4|11441.9|11426.9|11441.9|11426.9|11441.4|11426.4|1
1641525990000|2022-01-07 03:26:30|11441.1|11426.1|11441.9|11426.9|11441.9|11426.9|11440.6|11425.6|0
1641526040000|2022-01-07 03:27:20|11445.6|11420.6|11445.6|11420.6|11445.6|11420.6|11445.6|11420.6|5
1641526070000|2022-01-07 03:27:50|11440.1|11425.1|11439.1|11424.1|11440.1|11425.1|11439.1|11424.1|0
1641526080000|2022-01-07 03:28:00|11438.6|11423.6|11438.1|11423.1|11438.6|11423.6|11438.1|11423.1|0
1641526100000|2022-01-07 03:28:20|11437.8|11422.8|11437.6|11422.6|11437.8|11422.8|11437.6|11422.6|0
1641526170000|2022-01-07 03:29:30|11438.6|11423.6|11438.6|11423.6|11438.6|11423.6|11438.6|11423.6|1
1641526180000|2022-01-07 03:29:40|11438.8|11423.8|11438.8|11423.8|11438.8|11423.8|11438.8|11423.8|0
1641526620000|2022-01-07 03:37:00|11438.3|11423.3|11437.8|11422.8|11438.3|11423.3|11437.8|11422.8|0
1641526650000|2022-01-07 03:37:30|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|0
1641526690000|2022-01-07 03:38:10|11438.1|11423.1|11437.8|11422.8|11438.1|11423.1|11437.8|11422.8|0
1641526750000|2022-01-07 03:39:10|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|0
1641526830000|2022-01-07 03:40:30|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|0
1641527080000|2022-01-07 03:44:40|11440.2|11425.2|11440.2|11425.2|11440.2|11425.2|11440.2|11425.2|1
1641527100000|2022-01-07 03:45:00|||||||||1
1641527190000|2022-01-07 03:46:30|||||||||2
1641527220000|2022-01-07 03:47:00|11440|11425|11439.7|11424.7|11440|11425|11439.7|11424.7|0
1641527280000|2022-01-07 03:48:00|11440|11425|11440|11425|11440|11425|11440|11425|2
1641527290000|2022-01-07 03:48:10|11439.7|11424.7|11439.7|11424.7|11439.7|11424.7|11439.7|11424.7|0
1641527440000|2022-01-07 03:50:40|11439.5|11424.5|11439.5|11424.5|11439.5|11424.5|11439.5|11424.5|0
1641527450000|2022-01-07 03:50:50|11435.5|11420.5|11435.5|11420.5|11435.5|11420.5|11435.5|11420.5|1
1641527490000|2022-01-07 03:51:30|11435.7|11420.7|11435.7|11420.7|11435.7|11420.7|11435.7|11420.7|0
1641527520000|2022-01-07 03:52:00|11440|11415|11440|11415|11440|11415|11440|11415|0
1641527530000|2022-01-07 03:52:10|11439.7|11414.7|11439.7|11414.7|11439.7|11414.7|11439.7|11414.7|0
1641527550000|2022-01-07 03:52:30|11438.8|11413.8|11438.8|11413.8|11438.8|11413.8|11438.8|11413.8|0
1641527560000|2022-01-07 03:52:40|11439.7|11414.7|11439.7|11414.7|11439.7|11414.7|11439.7|11414.7|0
1641527570000|2022-01-07 03:52:50|11440|11415|11440|11415|11440|11415|11440|11415|5
1641527590000|2022-01-07 03:53:10|11439|11414|11439|11414|11439|11414|11439|11414|0
1641527620000|2022-01-07 03:53:40|11439.3|11414.3|11439.3|11414.3|11439.3|11414.3|11439.3|11414.3|0
1641527640000|2022-01-07 03:54:00|11431.3|11416.3|11434.3|11419.3|11434.3|11419.3|11431.3|11416.3|0
1641527650000|2022-01-07 03:54:10|11431.3|11416.3|11431.3|11416.3|11431.3|11416.3|11431.3|11416.3|0
1641527740000|2022-01-07 03:55:40|11431.2|11416.2|11431.2|11416.2|11431.2|11416.2|11431.2|11416.2|0
1641527820000|2022-01-07 03:57:00|11438.5|11413.5|11438.5|11413.5|11438.5|11413.5|11438.5|11413.5|1
1641528100000|2022-01-07 04:01:40|11437|11412|11437|11412|11437|11412|11437|11412|0
1641528130000|2022-01-07 04:02:10|11437.5|11412.5|11437.5|11412.5|11437.5|11412.5|11437.5|11412.5|0
1641528550000|2022-01-07 04:09:10|11432.8|11417.8|11432.8|11417.8|11432.8|11417.8|11432.8|11417.8|0
1641529030000|2022-01-07 04:17:10|11438.5|11413.5|11438.3|11413.3|11438.5|11413.5|11438.3|11413.3|2
1641529100000|2022-01-07 04:18:20|11438.5|11413.5|11438.5|11413.5|11438.5|11413.5|11438.5|11413.5|0
1641529250000|2022-01-07 04:20:50|11438.3|11413.3|11438|11413|11438.3|11413.3|11438|11413|0
1641529280000|2022-01-07 04:21:20|11437.5|11412.5|11437.5|11412.5|11437.5|11412.5|11437.5|11412.5|1
1641529390000|2022-01-07 04:23:10|11437|11412|11436.7|11411.7|11437.3|11412.3|11436.7|11411.7|0
1641529450000|2022-01-07 04:24:10|11436.3|11411.3|11436.3|11411.3|11436.3|11411.3|11436.3|11411.3|0
1641529480000|2022-01-07 04:24:40|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|11431.5|11416.5|0
1641529690000|2022-01-07 04:28:10|11432|11417|11432|11417|11432|11417|11432|11417|0
1641529770000|2022-01-07 04:29:30|11436.7|11411.7|11436.7|11411.7|11436.7|11411.7|11436.7|11411.7|0
1641529790000|2022-01-07 04:29:50|11432|11417|11432|11417|11432|11417|11432|11417|0
1641529800000|2022-01-07 04:30:00|11436.7|11411.7|11436.7|11411.7|11436.7|11411.7|11436.7|11411.7|0
1641529820000|2022-01-07 04:30:20|11432|11417|11432|11417|11432|11417|11432|11417|0
1641529830000|2022-01-07 04:30:30|11437.8|11412.8|11437|11412|11437.8|11412.8|11437|11412|0
1641529840000|2022-01-07 04:30:40|11437.5|11412.5|11435.3|11420.3|11437.5|11420.3|11434|11411.7|0
1641529960000|2022-01-07 04:32:40|11435.2|11420.2|11435.2|11420.2|11435.2|11420.2|11435.2|11420.2|0
1641530170000|2022-01-07 04:36:10|11435|11420|11435|11420|11435|11420|11435|11420|0
1641530200000|2022-01-07 04:36:40|11435.2|11420.2|11435.2|11420.2|11435.2|11420.2|11435.2|11420.2|0
1641530220000|2022-01-07 04:37:00|11436|11421|11436|11421|11436|11421|11436|11421|0
1641530230000|2022-01-07 04:37:10|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|0
1641530240000|2022-01-07 04:37:20|11437|11422|11437.2|11422.2|11437.4|11422.4|11437|11422|0
1641530300000|2022-01-07 04:38:20|11444.5|11429.5|11444.5|11429.5|11444.5|11429.5|11444.5|11429.5|2
1641530310000|2022-01-07 04:38:30|11445.5|11430.5|11445.5|11430.5|11445.5|11430.5|11445.5|11430.5|0
1641530340000|2022-01-07 04:39:00|11445.2|11430.2|11445|11430|11445.2|11430.2|11445|11430|0
1641530370000|2022-01-07 04:39:30|11444.7|11429.7|11444.7|11429.7|11444.7|11429.7|11444.7|11429.7|0
1641530490000|2022-01-07 04:41:30|11445|11430|11445.5|11430.5|11445.5|11430.5|11445|11430|0
1641530520000|2022-01-07 04:42:00|11446|11431|11446|11431|11446|11431|11446|11431|0
1641530630000|2022-01-07 04:43:50|11446.4|11431.4|11446.4|11431.4|11448|11433|11446.4|11431.4|7
1641530640000|2022-01-07 04:44:00|11446.7|11431.7|11446.7|11431.7|11446.7|11431.7|11446.7|11431.7|0
1641530650000|2022-01-07 04:44:10|11448|11433|11448|11433|11448|11433|11448|11433|0
1641530670000|2022-01-07 04:44:30|11450.8|11435.8|11453.5|11438.5|11453.5|11438.5|11450.8|11435.8|0
1641530690000|2022-01-07 04:44:50|11459.5|11444.5|11459.5|11444.5|11459.5|11444.5|11459.5|11444.5|1
1641530720000|2022-01-07 04:45:20|11459.2|11444.2|11459.2|11444.2|11459.2|11444.2|11459.2|11444.2|0
1641530740000|2022-01-07 04:45:40|11459|11444|11458|11443|11459|11444|11458|11443|2
1641530750000|2022-01-07 04:45:50|11457.2|11442.2|11456.5|11441.5|11457.2|11442.2|11456.5|11441.5|0
1641530760000|2022-01-07 04:46:00|11459|11444|11459|11444|11459|11444|11459|11444|0
1641530820000|2022-01-07 04:47:00|11458.9|11443.9|11458.9|11443.9|11458.9|11443.9|11458.9|11443.9|0
1641530970000|2022-01-07 04:49:30|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|1
1641531000000|2022-01-07 04:50:00|11452.2|11437.2|11456.2|11431.2|11456.7|11437.2|11452.2|11431.2|0
1641531040000|2022-01-07 04:50:40|11454.7|11429.7|11454.7|11429.7|11454.7|11429.7|11454.7|11429.7|0
1641531060000|2022-01-07 04:51:00|11449|11434|11449|11434|11449|11434|11449|11434|0
1641531270000|2022-01-07 04:54:30|11454.7|11429.7|11454.7|11429.7|11454.7|11429.7|11454.7|11429.7|3
1641531350000|2022-01-07 04:55:50|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|0
1641531360000|2022-01-07 04:56:00|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|0
1641531380000|2022-01-07 04:56:20|11450.2|11435.2|11450.2|11435.2|11450.2|11435.2|11450.2|11435.2|0
1641531490000|2022-01-07 04:58:10|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|0
1641531580000|2022-01-07 04:59:40|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|0
1641531600000|2022-01-07 05:00:00|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|0
1641531640000|2022-01-07 05:00:40|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|0
1641531650000|2022-01-07 05:00:50|11454.4|11439.4|11454.4|11439.4|11454.4|11439.4|11454.4|11439.4|0
1641531670000|2022-01-07 05:01:10|11455.2|11440.2|11455.9|11440.9|11455.9|11440.9|11455.2|11440.2|0
1641531700000|2022-01-07 05:01:40|11457.2|11432.2|11457.2|11432.2|11457.2|11432.2|11457.2|11432.2|1
1641531730000|2022-01-07 05:02:10|11456.7|11431.7|11456.2|11431.2|11456.7|11431.7|11456.2|11431.2|0
1641531800000|2022-01-07 05:03:20|11455.7|11430.7|11455.4|11430.4|11455.7|11430.7|11455.4|11430.4|0
1641531880000|2022-01-07 05:04:40|11455.2|11430.2|11455.2|11430.2|11455.2|11430.2|11455.2|11430.2|0
1641531950000|2022-01-07 05:05:50|11455.4|11430.4|11455.4|11430.4|11455.4|11430.4|11455.4|11430.4|0
1641532040000|2022-01-07 05:07:20|11455.7|11430.7|11455.7|11430.7|11455.7|11430.7|11455.7|11430.7|0
1641532090000|2022-01-07 05:08:10|11457.4|11432.4|11457.9|11432.9|11457.9|11432.9|11457.4|11432.4|1
1641532170000|2022-01-07 05:09:30|11457.4|11432.4|11457.4|11432.4|11457.4|11432.4|11457.4|11432.4|0
1641532290000|2022-01-07 05:11:30|11457.1|11432.1|11457.1|11432.1|11457.1|11432.1|11457.1|11432.1|0
1641532350000|2022-01-07 05:12:30|11457.4|11432.4|11464.1|11426.6|11464.1|11432.4|11457.4|11426.6|1
1641532360000|2022-01-07 05:12:40|11458.6|11433.6|11458.6|11433.6|11458.6|11433.6|11458.6|11433.6|0
1641532380000|2022-01-07 05:13:00|11458.4|11433.4|11457.6|11432.6|11458.4|11433.4|11457.6|11432.6|0
1641532540000|2022-01-07 05:15:40|11457.9|11432.9|11457.6|11432.6|11457.9|11432.9|11457.6|11432.6|0
1641532550000|2022-01-07 05:15:50|11457.4|11432.4|11457.4|11432.4|11457.4|11432.4|11457.4|11432.4|0
1641532560000|2022-01-07 05:16:00|11456.9|11431.9|11456.9|11431.9|11456.9|11431.9|11456.9|11431.9|0
1641532780000|2022-01-07 05:19:40|11457.1|11432.1|11457.4|11432.4|11457.4|11432.4|11457.1|11432.1|1
1641532810000|2022-01-07 05:20:10|11456.9|11431.9|11456.9|11431.9|11456.9|11431.9|11456.9|11431.9|0
1641532830000|2022-01-07 05:20:30|11458.6|11433.6|11458.6|11433.6|11458.6|11433.6|11458.6|11433.6|2
1641532860000|2022-01-07 05:21:00|11458.1|11433.1|11458.1|11433.1|11458.1|11433.1|11458.1|11433.1|0
1641532900000|2022-01-07 05:21:40|11457.9|11432.9|11457.9|11432.9|11457.9|11432.9|11457.9|11432.9|0
1641532920000|2022-01-07 05:22:00|11457.4|11432.4|11456.9|11431.9|11457.4|11432.4|11456.9|11431.9|0
1641532990000|2022-01-07 05:23:10|11457.6|11432.6|11458.6|11433.6|11458.6|11433.6|11457.6|11432.6|1
1641533070000|2022-01-07 05:24:30|11457.6|11432.6|11456.9|11431.9|11457.6|11432.6|11456.9|11431.9|0
1641533090000|2022-01-07 05:24:50|11457.6|11432.6|11457.6|11432.6|11457.6|11432.6|11457.6|11432.6|0
1641533170000|2022-01-07 05:26:10|11457.1|11432.1|11457.1|11432.1|11457.1|11432.1|11457.1|11432.1|0
1641533200000|2022-01-07 05:26:40|11458.3|11433.3|11458.3|11433.3|11458.3|11433.3|11458.3|11433.3|0
1641533290000|2022-01-07 05:28:10|11457.1|11432.1|11457.1|11432.1|11457.1|11432.1|11457.1|11432.1|0
1641533320000|2022-01-07 05:28:40|11457.3|11432.3|11457.3|11432.3|11457.3|11432.3|11457.3|11432.3|0
1641533380000|2022-01-07 05:29:40|11454.9|11439.9|11453.9|11438.9|11454.9|11439.9|11453.9|11438.9|0
1641533400000|2022-01-07 05:30:00|11454.3|11439.3|11454.3|11439.3|11454.3|11439.3|11454.3|11439.3|0
1641533410000|2022-01-07 05:30:10|11455.1|11440.1|11456.1|11441.1|11456.1|11441.1|11455.1|11440.1|1
1641533610000|2022-01-07 05:33:30|11456.3|11441.3|11460.3|11435.3|11460.3|11441.3|11456.1|11435.3|0
1641533620000|2022-01-07 05:33:40|11460.1|11435.1|11460.1|11435.1|11460.1|11435.1|11460.1|11435.1|0
1641533640000|2022-01-07 05:34:00|11460.3|11435.3|11461.1|11436.1|11461.1|11436.1|11460.3|11435.3|3
1641533650000|2022-01-07 05:34:10|11460.8|11435.8|11460.8|11435.8|11460.8|11435.8|11460.8|11435.8|0
1641533660000|2022-01-07 05:34:20|11459|11444|11463.5|11438.5|11463.5|11444|11459|11438.5|1
1641533670000|2022-01-07 05:34:30|11462.8|11437.8|11462.8|11437.8|11462.8|11437.8|11462.8|11437.8|0
1641533700000|2022-01-07 05:35:00|11461.3|11436.3|11461.3|11436.3|11461.3|11436.3|11461.3|11436.3|0
1641533740000|2022-01-07 05:35:40|11456.6|11441.6|11456.6|11441.6|11456.6|11441.6|11456.6|11441.6|0
1641533750000|2022-01-07 05:35:50|11457.1|11442.1|11457.1|11442.1|11457.1|11442.1|11457.1|11442.1|0
1641533760000|2022-01-07 05:36:00|11457.3|11442.3|11457.1|11442.1|11457.3|11442.3|11457.1|11442.1|7
1641533820000|2022-01-07 05:37:00|11463.3|11438.3|11463.3|11438.3|11463.3|11438.3|11463.3|11438.3|2
1641533910000|2022-01-07 05:38:30|11463.1|11438.1|11463.1|11438.1|11463.1|11438.1|11463.1|11438.1|0
1641534030000|2022-01-07 05:40:30|11467.5|11452.5|11467.5|11452.5|11467.5|11452.5|11467.5|11452.5|1
1641534120000|2022-01-07 05:42:00|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|0
1641534130000|2022-01-07 05:42:10|11467.5|11452.5|11467|11452|11467.5|11452.5|11467|11452|0
1641534220000|2022-01-07 05:43:40|11466.7|11451.7|11467|11452|11467|11452|11466.7|11451.7|0
1641534260000|2022-01-07 05:44:20|11465|11440|11465|11440|11465|11440|11465|11440|1
1641534280000|2022-01-07 05:44:40|11465.5|11440.5|11465.5|11440.5|11465.5|11440.5|11465.5|11440.5|0
1641534290000|2022-01-07 05:44:50|11465.3|11440.3|11464.3|11439.3|11465.3|11440.3|11464.3|11439.3|0
1641534300000|2022-01-07 05:45:00|11464|11439|11462.8|11437.8|11464|11439|11462.6|11437.6|0
1641534350000|2022-01-07 05:45:50|11463.3|11438.3|11463.3|11438.3|11463.3|11438.3|11463.3|11438.3|1
1641534380000|2022-01-07 05:46:20|11463|11438|11462.8|11437.8|11463|11438|11462.8|11437.8|0
1641534500000|2022-01-07 05:48:20|11462.3|11437.3|11460.5|11435.5|11462.3|11437.3|11460.5|11435.5|1
1641534520000|2022-01-07 05:48:40|11459.5|11434.5|11459.5|11434.5|11459.5|11434.5|11459.5|11434.5|1
1641534550000|2022-01-07 05:49:10|11466|11428.5|11466.3|11428.8|11466.3|11428.8|11466|11428.5|0
1641534600000|2022-01-07 05:50:00|11466.2|11428.7|11459.5|11434.5|11466.2|11434.5|11459.5|11428.7|0
1641534620000|2022-01-07 05:50:20|11459.2|11434.2|11459|11434|11459.2|11434.2|11459|11434|0
1641534640000|2022-01-07 05:50:40|11459.5|11434.5|11459.3|11434.3|11459.5|11434.5|11459.3|11434.3|1
1641534650000|2022-01-07 05:50:50|11459.5|11434.5|11459.5|11434.5|11459.5|11434.5|11459.5|11434.5|0
1641534670000|2022-01-07 05:51:10|11459.3|11434.3|11459.5|11434.5|11459.5|11434.5|11459.3|11434.3|1
1641534840000|2022-01-07 05:54:00|11449.5||11449.5||11449.5||11449.5||0
1641534910000|2022-01-07 05:55:10|11448.7|11433.7|11448.7|11433.7|11448.7|11433.7|11448.7|11433.7|0
1641534930000|2022-01-07 05:55:30|11449|11434|11449|11434|11449|11434|11449|11434|1
1641534960000|2022-01-07 05:56:00|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|0
1641535090000|2022-01-07 05:58:10|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|0
1641535130000|2022-01-07 05:58:50|||||||||1
1641535180000|2022-01-07 05:59:40|11451.6|11436.6|11456|11441|11456|11441|11451.6|11436.6|4
1641535320000|2022-01-07 06:02:00|11456.2|11441.2|11457|11442|11457|11442|11456.2|11441.2|0
1641535350000|2022-01-07 06:02:30|11462.5|11437.5|11462.5|11437.5|11462.5|11437.5|11462.5|11437.5|0
1641535370000|2022-01-07 06:02:50|11462.2|11437.2|11462.2|11437.2|11462.2|11437.2|11462.2|11437.2|0
1641535440000|2022-01-07 06:04:00|11461.5|11436.5|11461.5|11436.5|11461.5|11436.5|11461.5|11436.5|1
1641535450000|2022-01-07 06:04:10|11461.7|11436.7|11461.7|11436.7|11461.7|11436.7|11461.7|11436.7|0
1641535470000|2022-01-07 06:04:30|11461.5|11436.5|11461.5|11436.5|11461.5|11436.5|11461.5|11436.5|0
1641535480000|2022-01-07 06:04:40|11456.3|11431.3|11456.5|11431.5|11456.5|11431.5|11456.3|11431.3|1
1641535530000|2022-01-07 06:05:30|11449.5|11434.5|11446.6|11431.6|11449.5|11434.5|11446.6|11431.6|1
1641535560000|2022-01-07 06:06:00|11446.3|11431.3|11446.1|11431.1|11446.3|11431.3|11446.1|11431.1|0
1641535580000|2022-01-07 06:06:20|11438.3|11413.3|11437.3|11412.3|11438.3|11413.3|11437.3|11412.3|9
1641535600000|2022-01-07 06:06:40|11437.1|11412.1|11437.1|11412.1|11437.1|11412.1|11437.1|11412.1|0
1641535610000|2022-01-07 06:06:50|11436.8|11411.8|11436.6|11411.6|11436.8|11411.8|11436.6|11411.6|0
1641535620000|2022-01-07 06:07:00|11432.1|11417.1|11432.1|11417.1|11432.1|11417.1|11432.1|11417.1|0
1641535680000|2022-01-07 06:08:00|11432.5|11417.5|11437.8|11412.8|11437.8|11417.5|11432.5|11412.5|0
1641535800000|2022-01-07 06:10:00|11438|11413|11438|11413|11438|11413|11438|11413|0
1641535850000|2022-01-07 06:10:50|11437.8|11412.8|11437.8|11412.8|11437.8|11412.8|11437.8|11412.8|0
1641535880000|2022-01-07 06:11:20|11430.3|11415.3|11430.3|11415.3|11430.3|11415.3|11430.3|11415.3|2
1641536180000|2022-01-07 06:16:20|11430.8|11415.8|11431|11416|11431|11416|11430.8|11415.8|0
1641536190000|2022-01-07 06:16:30|11430.8|11415.8|11430.8|11415.8|11430.8|11415.8|11430.8|11415.8|0
1641536250000|2022-01-07 06:17:30|11431|11416|11428.5|11413.5|11431|11416|11428.5|11413.5|0
1641536560000|2022-01-07 06:22:40|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|0
1641536770000|2022-01-07 06:26:10|11429|11414|11429|11414|11429|11414|11429|11414|0
1641536800000|2022-01-07 06:26:40|11429.5|11414.5|11429|11414|11429.5|11414.5|11429|11414|0
1641536810000|2022-01-07 06:26:50|11428.5|11413.5|11425|11410|11428.5|11413.5|11425|11410|1
1641536830000|2022-01-07 06:27:10|11424.7|11409.7|11424.7|11409.7|11424.7|11409.7|11424.7|11409.7|0
1641536920000|2022-01-07 06:28:40|11426.5|11401.5|11426.5|11401.5|11426.5|11401.5|11426.5|11401.5|1
1641536930000|2022-01-07 06:28:50|11426.7|11401.7|11427|11402|11427|11402|11426.7|11401.7|0
1641536940000|2022-01-07 06:29:00|11427.2|11402.2|11422.7|11407.7|11427.2|11407.7|11422.2|11401.5|0
1641536950000|2022-01-07 06:29:10|11423|11408|11423.2|11408.2|11423.2|11408.2|11423|11408|0
1641537000000|2022-01-07 06:30:00|11423.5|11408.5|11423.2|11408.2|11423.5|11408.5|11423.2|11408.2|0
1641537030000|2022-01-07 06:30:30|11424|11409|11424.5|11409.5|11424.5|11409.5|11424|11409|0
1641537090000|2022-01-07 06:31:30|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|0
1641537130000|2022-01-07 06:32:10|11422|11407|11425.2|11400.2|11425.2|11407|11422|11400.2|2
1641537170000|2022-01-07 06:32:50|11426|11401|11427|11402|11427|11402|11426|11401|0
1641537210000|2022-01-07 06:33:30|11426.5|11401.5|11426.5|11401.5|11426.5|11401.5|11426.5|11401.5|0
1641537300000|2022-01-07 06:35:00|11426.7|11401.7|11426.7|11401.7|11426.7|11401.7|11426.7|11401.7|0
1641537330000|2022-01-07 06:35:30|11426.5|11401.5|11426.5|11401.5|11426.5|11401.5|11426.5|11401.5|0
1641537370000|2022-01-07 06:36:10|11426.7|11401.7|11426.7|11401.7|11426.7|11401.7|11426.7|11401.7|1
1641537400000|2022-01-07 06:36:40|11427.4|11402.4|11427.4|11402.4|11427.4|11402.4|11427.4|11402.4|0
1641537420000|2022-01-07 06:37:00|11424.7|11399.7|11424.2|11399.2|11424.7|11399.7|11424.2|11399.2|2
1641537430000|2022-01-07 06:37:10|11423.7|11398.7|11422.4|11397.4|11423.7|11398.7|11422.4|11397.4|0
1641537470000|2022-01-07 06:37:50|11422.7|11397.7|11422.9|11397.9|11422.9|11397.9|11422.7|11397.7|0
1641537500000|2022-01-07 06:38:20|11423.7|11398.7|11423.7|11398.7|11423.7|11398.7|11423.7|11398.7|0
1641537540000|2022-01-07 06:39:00|11423.9|11398.9|11423.7|11398.7|11424.2|11399.2|11423.7|11398.7|0
1641537730000|2022-01-07 06:42:10|11424.5|11399.5|11424.5|11399.5|11424.5|11399.5|11424.5|11399.5|0
1641537740000|2022-01-07 06:42:20|11424.2|11399.2|11424.2|11399.2|11424.2|11399.2|11424.2|11399.2|0
1641537830000|2022-01-07 06:43:50|11425.2|11400.2|11425.2|11400.2|11425.2|11400.2|11425.2|11400.2|0
1641537840000|2022-01-07 06:44:00|11424.9|11399.9|11425.7|11400.7|11426.2|11401.2|11424.7|11399.7|0
1641537880000|2022-01-07 06:44:40|11426.2|11401.2|11426.2|11401.2|11426.2|11401.2|11426.2|11401.2|0
1641537900000|2022-01-07 06:45:00|11425.9|11400.9|11425.7|11400.7|11425.9|11400.9|11425.7|11400.7|0
1641537920000|2022-01-07 06:45:20|11424.9|11399.9|11425.7|11400.7|11425.7|11400.7|11424.4|11399.4|0
1641537970000|2022-01-07 06:46:10|11425.2|11400.2|11424.9|11399.9|11425.2|11400.2|11424.9|11399.9|0
1641538000000|2022-01-07 06:46:40|11424.4|11399.4|11421.4|11406.4|11424.4|11406.4|11421.4|11399.4|0
1641538130000|2022-01-07 06:48:50|11428.9|11403.9|11428.9|11403.9|11428.9|11403.9|11428.9|11403.9|1
1641538160000|2022-01-07 06:49:20|11428.6|11403.6|11428.6|11403.6|11428.6|11403.6|11428.1|11403.1|0
1641538270000|2022-01-07 06:51:10|11428.4|11403.4|11428.4|11403.4|11428.4|11403.4|11428.4|11403.4|0
1641538290000|2022-01-07 06:51:30|11428.6|11403.6|11428.6|11403.6|11428.6|11403.6|11428.6|11403.6|0
1641538370000|2022-01-07 06:52:50|11424.1|11409.1|11424.1|11409.1|11424.1|11409.1|11424.1|11409.1|0
1641538410000|2022-01-07 06:53:30|11424.6|11409.6|11424.6|11409.6|11424.6|11409.6|11424.6|11409.6|0
1641538490000|2022-01-07 06:54:50|11424.1|11409.1|11424.1|11409.1|11424.1|11409.1|11424.1|11409.1|0
1641538500000|2022-01-07 06:55:00|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|11423.9|11408.9|0
1641538610000|2022-01-07 06:56:50|11424.4|11409.4|11425.4|11410.4|11425.4|11410.4|11424.4|11409.4|1
1641538660000|2022-01-07 06:57:40|11430.6|11405.6|11430.6|11405.6|11430.6|11405.6|11430.6|11405.6|1
1641538720000|2022-01-07 06:58:40|11425.4|11410.4|11425.4|11410.4|11425.4|11410.4|11425.4|11410.4|0
1641538740000|2022-01-07 06:59:00|11425.1|11410.1|11425.1|11410.1|11425.1|11410.1|11425.1|11410.1|0
1641538770000|2022-01-07 06:59:30|11426.4|11411.4|11426.4|11411.4|11426.4|11411.4|11426.4|11411.4|1
1641538820000|2022-01-07 07:00:20|11430.3|11415.3|11436.4|11421.4|11436.4|11421.4|11430.3|11415.3|4
1641538840000|2022-01-07 07:00:40|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|0
1641538900000|2022-01-07 07:01:40|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|1
1641538930000|2022-01-07 07:02:10|||||||||3
1641538940000|2022-01-07 07:02:20|11433.7|11418.7|11431.2|11416.2|11433.7|11418.7|11431.2|11416.2|1
1641538970000|2022-01-07 07:02:50|11430.7|11415.7|11430.7|11415.7|11430.7|11415.7|11430.7|11415.7|0
1641538990000|2022-01-07 07:03:10|11433.9|11408.9|11432.4|11407.4|11433.9|11408.9|11432.4|11407.4|0
1641539040000|2022-01-07 07:04:00|11432.6|11407.6|11431.9|11406.9|11432.6|11407.6|11431.9|11406.9|0
1641539100000|2022-01-07 07:05:00|11432.1|11407.1|11431.1|11406.1|11432.1|11407.1|11431.1|11406.1|0
1641539110000|2022-01-07 07:05:10|11430.1|11405.1|11430.1|11405.1|11430.1|11405.1|11430.1|11405.1|0
1641539120000|2022-01-07 07:05:20|11430.6|11405.6|11430.6|11405.6|11430.6|11405.6|11430.6|11405.6|1
1641539130000|2022-01-07 07:05:30|11430.4|11405.4|11430.4|11405.4|11430.4|11405.4|11430.4|11405.4|0
1641539160000|2022-01-07 07:06:00|11437.4|11399.9|11430.6|11405.6|11437.4|11405.6|11430.6|11399.9|0
1641539220000|2022-01-07 07:07:00|11438.2|11400.7|11438.2|11400.7|11438.2|11400.7|11438.2|11400.7|9
1641539230000|2022-01-07 07:07:10|11438.4|11400.9|11438.4|11400.9|11438.4|11400.9|11438.4|11400.9|0
1641539280000|2022-01-07 07:08:00|11438.9|11401.4|11439.4|11401.9|11439.4|11401.9|11438.9|11401.4|0
1641539380000|2022-01-07 07:09:40|11433.7|11408.7|11434.4|11409.4|11434.4|11409.4|11433.7|11408.7|0
1641539390000|2022-01-07 07:09:50|11433.9|11408.9|11433.9|11408.9|11433.9|11408.9|11433.9|11408.9|0
1641539460000|2022-01-07 07:11:00|11433.6|11408.6|11433.6|11408.6|11433.6|11408.6|11433.6|11408.6|0
1641539520000|2022-01-07 07:12:00|11433.4|11408.4|11433.9|11408.9|11433.9|11408.9|11433.4|11408.4|3
1641539580000|2022-01-07 07:13:00|11428.6|11413.6|11428.6|11413.6|11428.6|11413.6|11428.6|11413.6|0
1641539640000|2022-01-07 07:14:00|11428.1|11413.1|11427.6|11412.6|11428.1|11413.1|11427.6|11412.6|0
1641539700000|2022-01-07 07:15:00|11427.3|11412.3|11427.3|11412.3|11427.8|11412.8|11427.3|11412.3|0
1641539710000|2022-01-07 07:15:10|11427.6|11412.6|11427.8|11412.8|11427.8|11412.8|11427.6|11412.6|0
1641539760000|2022-01-07 07:16:00|11428.3|11413.3|11427.8|11412.8|11428.3|11413.3|11427.8|11412.8|0
1641539770000|2022-01-07 07:16:10|11427.3|11412.3|11427.3|11412.3|11427.3|11412.3|11427.3|11412.3|0
1641539820000|2022-01-07 07:17:00|11427.1|11412.1|11426.8|11411.8|11427.1|11412.1|11426.8|11411.8|0
1641539880000|2022-01-07 07:18:00|11426.3|11411.3|11426.3|11411.3|11426.3|11411.3|11426.3|11411.3|0
1641539920000|2022-01-07 07:18:40|11428|11403|11428|11403|11428|11403|11428|11403|2
1641539930000|2022-01-07 07:18:50|11425.4|11400.4|11421.4|11406.4|11425.8|11406.4|11421.4|11400.4|0
1641539940000|2022-01-07 07:19:00|11421.8|11406.8|11422.8|11407.8|11422.8|11407.8|11421.3|11406.3|0
1641540000000|2022-01-07 07:20:00|11423.4|11408.4|11422.6|11407.6|11423.8|11408.8|11422.6|11407.6|0
1641540010000|2022-01-07 07:20:10|11421.3|11406.3|11421.3|11406.3|11421.3|11406.3|11421.3|11406.3|0
1641540020000|2022-01-07 07:20:20|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|11420.8|11405.8|0
1641540050000|2022-01-07 07:20:50|11421.4|11406.4|11422.3|11407.3|11422.3|11407.3|11421.4|11406.4|0
1641540060000|2022-01-07 07:21:00|11422.1|11407.1|11420.8|11405.8|11422.1|11407.1|11420.8|11405.8|0
1641540120000|2022-01-07 07:22:00|11419.8|11404.8|11419.8|11404.8|11419.8|11404.8|11419.8|11404.8|0
1641540130000|2022-01-07 07:22:10|11419.6|11404.6|11419.6|11404.6|11419.6|11404.6|11419.6|11404.6|0
1641540180000|2022-01-07 07:23:00|11419.8|11404.8|11419.3|11404.3|11419.8|11404.8|11419.3|11404.3|0
1641540190000|2022-01-07 07:23:10|11417.8|11402.8|11417.8|11402.8|11417.8|11402.8|11417.8|11402.8|0
1641540240000|2022-01-07 07:24:00|11418.3|11403.3|11417.8|11402.8|11418.3|11403.3|11417.8|11402.8|0
1641540300000|2022-01-07 07:25:00|11417.3|11402.3|11417.3|11402.3|11417.3|11402.3|11417.3|11402.3|0
1641540360000|2022-01-07 07:26:00|11416.8|11401.8|11416.8|11401.8|11416.8|11401.8|11416.8|11401.8|0
1641540380000|2022-01-07 07:26:20|11416.1|11401.1|11415.1|11400.1|11416.1|11401.1|11415.1|11400.1|0
1641540390000|2022-01-07 07:26:30|11415.3|11400.3|11415.8|11400.8|11415.8|11400.8|11415.3|11400.3|1
1641540400000|2022-01-07 07:26:40|11416.1|11401.1|11416.1|11401.1|11416.1|11401.1|11416.1|11401.1|0
1641540410000|2022-01-07 07:26:50|11416.8|11401.8|11429.3|11404.3|11429.3|11404.3|11416.8|11401.2|1
1641540420000|2022-01-07 07:27:00|11428.8|11403.8|11428.8|11403.8|11428.8|11403.8|11428.8|11403.8|0
1641540480000|2022-01-07 07:28:00|11429.1|11404.1|11428.8|11403.8|11429.1|11404.1|11428.8|11403.8|0
1641540530000|2022-01-07 07:28:50|11428.6|11403.6|11428.3|11403.3|11428.6|11403.6|11428.3|11403.3|0
1641540540000|2022-01-07 07:29:00|11429.3|11404.3|11428.3|11403.3|11429.3|11410.1|11424.8|11402.8|0
1641540600000|2022-01-07 07:30:00|11423.1|11408.1|11423.1|11408.1|11423.1|11408.1|11423.1|11408.1|0
1641540660000|2022-01-07 07:31:00|11428.6|11403.6|11422.3|11407.3|11428.6|11407.3|11422.3|11403.6|0
1641540720000|2022-01-07 07:32:00|11423.1|11408.1|11422.8|11407.8|11423.3|11408.3|11422.8|11407.8|0
1641540730000|2022-01-07 07:32:10|11422.6|11407.6|11429.3|11404.3|11429.6|11407.6|11422.6|11404.3|2
1641540740000|2022-01-07 07:32:20|11430.1|11405.1|11430.1|11405.1|11430.3|11405.3|11430.1|11405.1|0
1641540750000|2022-01-07 07:32:30|11429.8|11404.8|11430.3|11405.3|11430.6|11405.6|11429.6|11404.6|1
1641540760000|2022-01-07 07:32:40|11429.6|11404.6|11425.8|11410.8|11430.8|11411.6|11424.6|11404.6|0
1641540770000|2022-01-07 07:32:50|11426.3|11411.3|11426.3|11411.3|11426.3|11411.3|11426.3|11411.3|0
1641540780000|2022-01-07 07:33:00|11426.1|11411.1|11424.6|11409.6|11426.1|11411.1|11424.1|11409.1|0
1641540840000|2022-01-07 07:34:00|11424.3|11409.3|11423.8|11408.8|11424.3|11409.3|11423.8|11408.8|0
1641540850000|2022-01-07 07:34:10|11423.3|11408.3|11423.1|11408.1|11423.3|11408.3|11423.1|11408.1|0
1641540900000|2022-01-07 07:35:00|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|0
1641540910000|2022-01-07 07:35:10|11423.1|11408.1|11423.1|11408.1|11423.1|11408.1|11423.1|11408.1|0
1641540950000|2022-01-07 07:35:50|11420.1|11405.1|11420.1|11405.1|11420.1|11405.1|11420.1|11405.1|0
1641540960000|2022-01-07 07:36:00|11419.6|11404.6|11419.6|11404.6|11419.6|11404.6|11419.6|11404.6|0
1641541020000|2022-01-07 07:37:00|11419.5|11404.5|11419.5|11404.5|11420|11405|11419.5|11404.5|0
1641541080000|2022-01-07 07:38:00|11420|11405|11419.5|11404.5|11420|11405|11419.5|11404.5|0
1641541140000|2022-01-07 07:39:00|11418.3|11403.3|11407.5|11392.5|11418.3|11403.3|11407.5|11391|2
1641541170000|2022-01-07 07:39:30|11407.3|11392.3|11407.3|11392.3|11407.3|11392.3|11407.3|11392.3|0
1641541180000|2022-01-07 07:39:40|11408.1|11393.1|11408.1|11393.1|11408.1|11393.1|11408.1|11393.1|0
1641541190000|2022-01-07 07:39:50|11409.3|11394.3|11410.3|11395.3|11410.3|11395.3|11409.3|11394.3|0
1641541200000|2022-01-07 07:40:00|11418.3|11393.3|11412.8|11397.8|11418.3|11397.8|11412.8|11393.3|0
1641541260000|2022-01-07 07:41:00|11418.3|11393.3|11412.8|11397.8|11418.3|11397.8|11412.8|11393.3|0
1641541320000|2022-01-07 07:42:00|11419.3|11394.3|11419|11394|11419.3|11394.3|11419|11394|0
1641541330000|2022-01-07 07:42:10|11418.8|11393.8|11418.8|11393.8|11418.8|11393.8|11418.8|11393.8|0
1641541380000|2022-01-07 07:43:00|11419.3|11394.3|11419|11394|11419.3|11394.3|11419|11394|0
1641541390000|2022-01-07 07:43:10|11418.8|11393.8|11417.5|11392.5|11418.8|11393.8|11417.5|11392.5|2
1641541400000|2022-01-07 07:43:20|11416.8|11391.8|11417.3|11392.3|11417.3|11392.3|11416.8|11391.8|0
1641541430000|2022-01-07 07:43:50|11415.1|11400.1|11417.3|11402.3|11417.3|11402.3|11415.1|11400.1|0
1641541440000|2022-01-07 07:44:00|11417|11392|11416|11391|11417|11392|11416|11391|1
1641541480000|2022-01-07 07:44:40|11416.3|11391.3|11416.3|11391.3|11416.3|11391.3|11416.3|11391.3|0
1641541500000|2022-01-07 07:45:00|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|11410.3|11395.3|0
1641541560000|2022-01-07 07:46:00|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|0
1641541620000|2022-01-07 07:47:00|11415.5|11390.5|11410.8|11395.8|11415.5|11395.8|11410.8|11390.5|0
1641541640000|2022-01-07 07:47:20|11415|11390|11415|11390|11415|11390|11415|11390|1
1641541680000|2022-01-07 07:48:00|11414.7|11389.7|11414.3|11389.3|11414.7|11389.7|11414.3|11389.3|0
1641541690000|2022-01-07 07:48:10|11414|11389|11414|11389|11414|11389|11414|11389|0
1641541720000|2022-01-07 07:48:40|11411.3|11386.3|11415.3|11377.8|11415.3|11386.3|11411.3|11377.8|3
1641541740000|2022-01-07 07:49:00|11414.3|11376.8|11413.8|11376.3|11414.3|11376.8|11413.8|11376.3|1
1641541760000|2022-01-07 07:49:20|11408|11383|11408|11383|11408|11383|11408|11383|0
1641541770000|2022-01-07 07:49:30|11414|11376.5|11407.5|11382.5|11414|11382.5|11406.5|11376.5|0
1641541800000|2022-01-07 07:50:00|11407.3|11382.3|11406.8|11381.8|11407.3|11382.3|11406.8|11381.8|0
1641541820000|2022-01-07 07:50:20|11406.5|11381.5|11406.3|11381.3|11406.5|11381.5|11406.3|11381.3|1
1641541850000|2022-01-07 07:50:50|11406.5|11381.5|11406.8|11381.8|11406.8|11381.8|11406.5|11381.5|0
1641541860000|2022-01-07 07:51:00|11407.3|11382.3|11407.3|11382.3|11407.8|11382.8|11407.3|11382.3|0
1641541890000|2022-01-07 07:51:30|11407.8|11382.8|11407.8|11382.8|11407.8|11382.8|11407.8|11382.8|0
1641541920000|2022-01-07 07:52:00|11408.3|11383.3|11407.8|11382.8|11408.8|11383.8|11407.8|11382.8|0
1641541930000|2022-01-07 07:52:10|11407.3|11382.3|11406.8|11381.8|11407.3|11382.3|11406.8|11381.8|0
1641541980000|2022-01-07 07:53:00|11407.3|11382.3|11406.8|11381.8|11407.3|11382.3|11406.5|11381.5|0
1641542040000|2022-01-07 07:54:00|11408.3|11383.3|11407.7|11382.7|11408.3|11383.3|11407.7|11382.7|0
1641542050000|2022-01-07 07:54:10|11407.3|11382.3|11407.3|11382.3|11407.3|11382.3|11407.3|11382.3|0
1641542070000|2022-01-07 07:54:30|11407.5|11382.5|11407.8|11382.8|11407.8|11382.8|11407.5|11382.5|0
1641542090000|2022-01-07 07:54:50|11408|11383|11408.3|11383.3|11408.3|11383.3|11408|11383|0
1641542100000|2022-01-07 07:55:00|11408.8|11383.8|11408.8|11383.8|11409.3|11384.3|11408.3|11383.3|0
1641542110000|2022-01-07 07:55:10|11404|11389|11408.8|11383.8|11408.8|11389.3|11404|11383.8|0
1641542120000|2022-01-07 07:55:20|11404.5|11389.5|11404.5|11389.5|11404.5|11389.5|11404.5|11389.5|0
1641542130000|2022-01-07 07:55:30|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|0
1641542160000|2022-01-07 07:56:00|11412.8|11387.8|11414.5|11389.5|11420|11389.5|11412.8|11382.5|0
1641542170000|2022-01-07 07:56:10|11414|11389|11414.3|11389.3|11414.3|11389.3|11413.3|11388.3|0
1641542220000|2022-01-07 07:57:00|11413.8|11388.8|11413.8|11388.8|11413.8|11388.8|11413.8|11388.8|0
1641542240000|2022-01-07 07:57:20|11413|11388|11413.3|11388.3|11413.3|11388.3|11412.3|11387.3|2
1641542250000|2022-01-07 07:57:30|11413|11388|11413|11388|11413|11388|11413|11388|0
1641542260000|2022-01-07 07:57:40|11412.8|11387.8|11412.8|11387.8|11412.8|11387.8|11412.8|11387.8|0
1641542280000|2022-01-07 07:58:00|11406.2|11391.2|11404.8|11389.8|11406.2|11391.2|11403.2|11388.2|1
1641542290000|2022-01-07 07:58:10|11404.5|11389.5|11404.3|11389.3|11404.5|11389.5|11403.3|11388.3|1
1641542310000|2022-01-07 07:58:30|11404|11389|11403.3|11388.3|11404|11389|11403.3|11388.3|0
1641542340000|2022-01-07 07:59:00|11403|11388|11402.8|11387.8|11403|11388|11398.8|11383.8|1
1641542370000|2022-01-07 07:59:30|11402.7|11387.7|11400.2|11385.2|11403.2|11388.2|11400.2|11385.2|0
1641542380000|2022-01-07 07:59:40|11401.8|11386.8|11403.2|11388.2|11403.2|11388.2|11401.8|11386.8|1
1641542400000|2022-01-07 08:00:00|11403|11388|11403|11388|11405.5|11390.5|11403|11388|0
1641542410000|2022-01-07 08:00:10|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|0
1641542420000|2022-01-07 08:00:20|11401.2|11386.2|11404|11389|11404|11389|11401.2|11386.2|1
1641542430000|2022-01-07 08:00:30|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|0
1641542460000|2022-01-07 08:01:00|11403.5|11388.5|11402|11387|11403.5|11388.5|11402|11387|0
1641542470000|2022-01-07 08:01:10|11400.7|11385.7|11400.7|11385.7|11400.7|11385.7|11400.7|11385.7|0
1641542490000|2022-01-07 08:01:30|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|0
1641542520000|2022-01-07 08:02:00|11399|11384|11398.7|11383.7|11399|11384|11398.7|11383.7|1
1641542540000|2022-01-07 08:02:20|11396.7|11381.7|11397.2|11382.2|11397.2|11382.2|11396.7|11381.7|6
1641542580000|2022-01-07 08:03:00|11396.7|11381.7|11396.7|11381.7|11396.7|11381.7|11396.7|11381.7|0
1641542640000|2022-01-07 08:04:00|11394.5|11379.5|11394|11379|11394.5|11379.5|11393|11378|3
1641542650000|2022-01-07 08:04:10|11394.2|11379.2|11394.2|11379.2|11394.2|11379.2|11394.2|11379.2|1
1641542700000|2022-01-07 08:05:00|11395.2|11380.2|11395|11380|11396.5|11381.5|11395|11380|0
1641542750000|2022-01-07 08:05:50|11394.7|11379.7|11394.5|11379.5|11394.7|11379.7|11394.5|11379.5|0
1641542760000|2022-01-07 08:06:00|11394|11379|11394|11379|11394|11379|11394|11379|0
1641542780000|2022-01-07 08:06:20|11399.5|11384.5|11395.2|11380.2|11399.5|11384.5|11395.2|11380.2|1
1641542790000|2022-01-07 08:06:30|11398|11383|11398|11383|11398|11383|11398|11383|2
1641542800000|2022-01-07 08:06:40|11399.7|11384.7|11401.5|11386.5|11401.5|11386.5|11399.7|11384.7|0
1641542820000|2022-01-07 08:07:00|11401.2|11386.2|11400.7|11385.7|11401.2|11386.2|11400.7|11385.7|0
1641542830000|2022-01-07 08:07:10|11401.7|11386.7|11396.7|11381.7|11401.7|11386.7|11396.7|11381.7|1
1641542840000|2022-01-07 08:07:20|11395.7|11380.7|11397.7|11382.7|11398|11383|11395.7|11380.7|2
1641542880000|2022-01-07 08:08:00|11398.2|11383.2|11398.2|11383.2|11398.7|11383.7|11398.2|11383.2|0
1641542920000|2022-01-07 08:08:40|11395.7|11380.7|11395.2|11380.2|11396.7|11381.7|11395.2|11380.2|7
1641542930000|2022-01-07 08:08:50|11394.7|11379.7|11395.2|11380.2|11395.2|11380.2|11394.7|11379.7|2
1641542940000|2022-01-07 08:09:00|11394.7|11379.7|11399.2|11384.2|11399.2|11384.2|11393.7|11378.7|3
1641542950000|2022-01-07 08:09:10|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|0
1641542960000|2022-01-07 08:09:20|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|0
1641543000000|2022-01-07 08:10:00|11396.7|11381.7|11396.2|11381.2|11396.7|11381.7|11396.2|11381.2|0
1641543020000|2022-01-07 08:10:20|11397.2|11382.2|11398.2|11383.2|11398.2|11383.2|11397.2|11382.2|0
1641543060000|2022-01-07 08:11:00|11398.7|11383.7|11398.9|11383.9|11399.2|11384.2|11398.7|11383.7|0
1641543070000|2022-01-07 08:11:10|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|0
1641543120000|2022-01-07 08:12:00|11400.2|11385.2|11398.7|11383.7|11400.2|11385.2|11398.4|11383.4|0
1641543140000|2022-01-07 08:12:20|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|0
1641543150000|2022-01-07 08:12:30|11397.7|11382.7|11397.7|11382.7|11397.7|11382.7|11397.7|11382.7|0
1641543180000|2022-01-07 08:13:00|11396.7|11381.7|11396.7|11381.7|11396.7|11381.7|11396.7|11381.7|0
1641543200000|2022-01-07 08:13:20|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|2
1641543240000|2022-01-07 08:14:00|11398.7|11383.7|11398.7|11383.7|11399.2|11384.2|11398.7|11383.7|0
1641543300000|2022-01-07 08:15:00|11399|11384|11396.4|11381.4|11399.2|11384.2|11396.4|11381.4|1
1641543320000|2022-01-07 08:15:20|11395.9|11380.9|11395.7|11380.7|11395.9|11380.9|11395.7|11380.7|0
1641543360000|2022-01-07 08:16:00|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|0
1641543420000|2022-01-07 08:17:00|11394.7|11379.7|11394.7|11379.7|11394.7|11379.7|11394.7|11379.7|0
1641543470000|2022-01-07 08:17:50|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|0
1641543480000|2022-01-07 08:18:00|11395.7|11380.7|11401.7|11386.7|11401.7|11386.7|11395.7|11380.7|1
1641543500000|2022-01-07 08:18:20|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|0
1641543510000|2022-01-07 08:18:30|11400.7|11385.7|11401.7|11386.7|11401.7|11386.7|11400.7|11385.7|0
1641543530000|2022-01-07 08:18:50|11401.2|11386.2|11401.7|11386.7|11401.7|11386.7|11400.7|11385.7|0
1641543540000|2022-01-07 08:19:00|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|1
1641543640000|2022-01-07 08:20:40|11400.7|11385.7|11401.7|11386.7|11401.7|11386.7|11400.7|11385.7|0
1641543700000|2022-01-07 08:21:40|11404.1|11389.1|11406.7|11391.7|11407.4|11392.4|11404.1|11389.1|1
1641543800000|2022-01-07 08:23:20|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|0
1641543830000|2022-01-07 08:23:50|11406.4|11391.4|11406.7|11391.7|11406.7|11391.7|11406.4|11391.4|0
1641543910000|2022-01-07 08:25:10|11405.2|11390.2|11404.7|11389.7|11405.2|11390.2|11404.7|11389.7|0
1641543930000|2022-01-07 08:25:30|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|0
1641543940000|2022-01-07 08:25:40|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|0
1641543960000|2022-01-07 08:26:00|11402.9|11387.9|11402.9|11387.9|11402.9|11387.9|11402.9|11387.9|0
1641543990000|2022-01-07 08:26:30|11405.2|11390.2|11405.2|11390.2|11405.2|11390.2|11405.2|11390.2|0
1641544080000|2022-01-07 08:28:00|11411.7|11386.7|11411.4|11386.4|11411.7|11386.7|11411.4|11386.4|0
1641544120000|2022-01-07 08:28:40|11411.2|11386.2|11411.2|11386.2|11411.2|11386.2|11411.2|11386.2|2
1641544140000|2022-01-07 08:29:00|11411.4|11386.4|11411.4|11386.4|11411.4|11386.4|11411.4|11386.4|0
1641544170000|2022-01-07 08:29:30|11411.9|11386.9|11412.2|11387.2|11412.2|11387.2|11411.9|11386.9|0
1641544210000|2022-01-07 08:30:10|11411.9|11386.9|11412.2|11387.2|11412.2|11387.2|11411.9|11386.9|0
1641544280000|2022-01-07 08:31:20|11413.2|11388.2|11413.2|11388.2|11413.2|11388.2|11413.2|11388.2|0
1641544560000|2022-01-07 08:36:00|11412.2|11387.2|11411.4|11386.4|11412.2|11387.2|11411.4|11386.4|1
1641544570000|2022-01-07 08:36:10|11411.7|11386.7|11411.9|11386.9|11411.9|11386.9|11411.7|11386.7|0
1641544580000|2022-01-07 08:36:20|11411.2|11386.2|11405.4|11390.4|11411.2|11390.4|11405.4|11385.2|0
1641544590000|2022-01-07 08:36:30|11404.7|11389.7|11404.7|11389.7|11404.7|11389.7|11404.7|11389.7|0
1641544600000|2022-01-07 08:36:40|11410.2|11385.2|11410.2|11385.2|11410.2|11385.2|11410.2|11385.2|0
1641544680000|2022-01-07 08:38:00|11405.9|11390.9|11411.4|11386.4|11411.4|11390.9|11405.9|11386.4|0
1641544690000|2022-01-07 08:38:10|11412.2|11387.2|11407.9|11392.9|11412.2|11392.9|11406.7|11386.9|0
1641544710000|2022-01-07 08:38:30|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|0
1641544800000|2022-01-07 08:40:00|11410.6|11395.6|11424.4|11386.9|11424.4|11395.6|11410.6|11386.9|1
1641544810000|2022-01-07 08:40:10|11423.9|11386.4|11419.6|11394.6|11423.9|11394.6|11418.6|11386.4|0
1641544820000|2022-01-07 08:40:20|11419.1|11394.1|11418.9|11393.9|11419.6|11394.6|11418.9|11393.9|0
1641544830000|2022-01-07 08:40:30|11419.6|11394.6|11419.6|11394.6|11419.6|11394.6|11419.6|11394.6|0
1641544840000|2022-01-07 08:40:40|11416.1|11401.1|11419.6|11394.6|11420.1|11405.1|11416.1|11394.6|1
1641544870000|2022-01-07 08:41:10|11418.6|11393.6|11418.6|11393.6|11418.6|11393.6|11418.6|11393.6|0
1641545020000|2022-01-07 08:43:40|11418.9|11393.9|11418.9|11393.9|11418.9|11393.9|11418.9|11393.9|0
1641545160000|2022-01-07 08:46:00|11418.6|11393.6|11418.6|11393.6|11418.6|11393.6|11418.6|11393.6|0
1641545290000|2022-01-07 08:48:10|11418.1|11393.1|11418.1|11393.1|11418.1|11393.1|11418.1|11393.1|0
1641545330000|2022-01-07 08:48:50|11418.4|11393.4|11418.6|11393.6|11418.6|11393.6|11418.4|11393.4|0
1641545670000|2022-01-07 08:54:30|11418.9|11393.9|11418.9|11393.9|11418.9|11393.9|11418.9|11393.9|0
1641545840000|2022-01-07 08:57:20|11419.1|11394.1|11419.1|11394.1|11419.1|11394.1|11419.1|11394.1|0
1641546000000|2022-01-07 09:00:00|11418.9|11393.9|11418.9|11393.9|11418.9|11393.9|11418.9|11393.9|0
1641546020000|2022-01-07 09:00:20|11419.1|11394.1|11419.4|11394.4|11419.4|11394.4|11419.1|11394.1|0
1641546360000|2022-01-07 09:06:00|11416.7|11401.7|11418.6|11403.6|11418.6|11403.6|11416.7|11401.7|1
1641546370000|2022-01-07 09:06:10|11418.9|11403.9|11418.6|11403.6|11419.1|11404.1|11418.6|11403.6|0
1641546640000|2022-01-07 09:10:40|11430.1|11405.1|11430.1|11405.1|11430.1|11405.1|11430.1|11405.1|2
1641546670000|2022-01-07 09:11:10|11424.9|11409.9|11424.6|11409.6|11424.9|11409.9|11424.6|11409.6|0
1641546830000|2022-01-07 09:13:50|11424.9|11409.9|11424.1|11409.1|11424.9|11409.9|11424.1|11409.1|0
1641546850000|2022-01-07 09:14:10|11424.9|11409.9|11425.1|11410.1|11425.1|11410.1|11424.9|11409.9|0
1641546890000|2022-01-07 09:14:50|11428.8|11413.8|11435.6|11420.6|11435.6|11420.6|11428.8|11413.8|2
1641546920000|2022-01-07 09:15:20|11438.6|11423.6|11442.1|11427.1|11442.1|11427.1|11438.4|11423.4|8
1641546930000|2022-01-07 09:15:30|11444.6|11429.6|11444.6|11429.6|11444.6|11429.6|11444.6|11429.6|4
1641546950000|2022-01-07 09:15:50|11445.1|11430.1|11445.2|11430.2|11445.2|11430.2|11445.1|11430.1|2
1641546960000|2022-01-07 09:16:00|11445.4|11430.4|11445.4|11430.4|11445.4|11430.4|11445.4|11430.4|0
1641546970000|2022-01-07 09:16:10|11445.7|11430.7|11446.4|11431.4|11446.4|11431.4|11445.4|11430.4|2
1641546980000|2022-01-07 09:16:20|11446.2|11431.2|11446.7|11431.7|11446.7|11431.7|11446.2|11431.2|0
1641547010000|2022-01-07 09:16:50|11450.3|11435.3|11454.2|11439.2|11454.2|11439.2|11450.3|11435.3|1
1641547020000|2022-01-07 09:17:00|11454.4|11439.4|11453.9|11438.9|11454.4|11439.4|11453.9|11438.9|0
1641547070000|2022-01-07 09:17:50|||||||||1
1641547110000|2022-01-07 09:18:30|11445.4|11430.4|11445.4|11430.4|11445.4|11430.4|11445.4|11430.4|1
1641547130000|2022-01-07 09:18:50|11445.2|11430.2|11445.2|11430.2|11445.2|11430.2|11445.2|11430.2|1
1641547140000|2022-01-07 09:19:00|11442.4|11427.4|11441.4|11426.4|11442.9|11427.9|11440.4|11425.4|8
1641547150000|2022-01-07 09:19:10|11441.2|11426.2|11440.4|11425.4|11441.2|11426.2|11440.4|11425.4|0
1641547160000|2022-01-07 09:19:20|11438.9|11423.9|11437.4|11422.4|11438.9|11423.9|11437.4|11422.4|0
1641547170000|2022-01-07 09:19:30|11436.9|11421.9|11436.9|11421.9|11436.9|11421.9|11436.9|11421.9|0
1641547190000|2022-01-07 09:19:50|11439.5|11424.5|11443.2|11428.2|11443.2|11428.2|11439.5|11424.5|0
1641547200000|2022-01-07 09:20:00|11442.9|11427.9|11443.7|11428.7|11443.7|11428.7|11442.9|11427.9|1
1641547210000|2022-01-07 09:20:10|11444.7|11429.7|11445.2|11430.2|11445.2|11430.2|11444.7|11429.7|0
1641547260000|2022-01-07 09:21:00|11445.4|11430.4|11445.4|11430.4|11445.4|11430.4|11445.4|11430.4|0
1641547290000|2022-01-07 09:21:30|11445.9|11430.9|11445.9|11430.9|11445.9|11430.9|11445.9|11430.9|0
1641547330000|2022-01-07 09:22:10|11446.9|11421.9|11446.9|11421.9|11446.9|11421.9|11446.9|11421.9|2
1641547350000|2022-01-07 09:22:30|11445.4|11420.4|11445.4|11420.4|11445.4|11420.4|11445.4|11420.4|0
1641547380000|2022-01-07 09:23:00|11445.9|11420.9|11445.9|11420.9|11445.9|11420.9|11445.9|11420.9|0
1641547390000|2022-01-07 09:23:10|11445.6|11420.6|11445.6|11420.6|11445.6|11420.6|11445.6|11420.6|0
1641547410000|2022-01-07 09:23:30|11438.6|11423.6|11438.6|11423.6|11438.6|11423.6|11438.6|11423.6|0
1641547450000|2022-01-07 09:24:10|11439.1|11424.1|11439.1|11424.1|11439.1|11424.1|11439.1|11424.1|0
1641547590000|2022-01-07 09:26:30|11438.9|11423.9|11438.9|11423.9|11438.9|11423.9|11438.9|11423.9|0
1641547670000|2022-01-07 09:27:50|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|3
1641547700000|2022-01-07 09:28:20|11439.9|11424.9|11441.9|11426.9|11441.9|11426.9|11439.9|11424.9|1
1641547810000|2022-01-07 09:30:10|11441.6|11426.6|11441.6|11426.6|11441.6|11426.6|11441.6|11426.6|0
1641547830000|2022-01-07 09:30:30|11440.2|11425.2|11443.9|11418.9|11443.9|11425.2|11440.2|11418.6|1
1641547920000|2022-01-07 09:32:00|11440.4|11425.4|11440.1|11425.1|11440.4|11425.4|11440.1|11425.1|2
1641547930000|2022-01-07 09:32:10|11439.9|11424.9|11439.9|11424.9|11439.9|11424.9|11439.9|11424.9|0
1641547950000|2022-01-07 09:32:30|11440.1|11425.1|11440.4|11425.4|11440.4|11425.4|11440.1|11425.1|0
1641547980000|2022-01-07 09:33:00|11441.6|11426.6|11442.6|11427.6|11442.6|11427.6|11441.6|11426.6|0
1641547990000|2022-01-07 09:33:10|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|0
1641548020000|2022-01-07 09:33:40|11450.9|11425.9|11447.4|11432.4|11450.9|11432.4|11447.4|11425.9|0
1641548040000|2022-01-07 09:34:00|11447.6|11432.6|11449.9|11434.9|11449.9|11434.9|11447.6|11432.6|0
1641548070000|2022-01-07 09:34:30|11450.1|11435.1|11450.4|11435.4|11450.4|11435.4|11450.1|11435.1|0
1641548080000|2022-01-07 09:34:40|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|0
1641548090000|2022-01-07 09:34:50|11451.1|11436.1|11451.4|11436.4|11451.4|11436.4|11451.1|11436.1|0
1641548100000|2022-01-07 09:35:00|11451.9|11436.9|11452.4|11437.4|11452.4|11437.4|11451.9|11436.9|0
1641548160000|2022-01-07 09:36:00|11453.6|11438.6|11454.6|11439.6|11454.6|11439.6|11453.6|11438.6|0
1641548210000|2022-01-07 09:36:50|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|2
1641548220000|2022-01-07 09:37:00|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|0
1641548290000|2022-01-07 09:38:10|11448.3|11433.3|11447.8|11432.8|11448.3|11433.3|11447.8|11432.8|0
1641548300000|2022-01-07 09:38:20|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|0
1641548320000|2022-01-07 09:38:40|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|0
1641548330000|2022-01-07 09:38:50|11450.9|11435.9|11451.6|11436.6|11451.6|11436.6|11450.9|11435.9|0
1641548370000|2022-01-07 09:39:30|11451.9|11436.9|11451.1|11436.1|11451.9|11436.9|11451.1|11436.1|0
1641548400000|2022-01-07 09:40:00|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|0
1641548460000|2022-01-07 09:41:00|11450.6|11435.6|11448.1|11433.1|11450.6|11435.6|11446.9|11431.9|0
1641548600000|2022-01-07 09:43:20|11447.1|11432.1|11445.8|11430.8|11447.1|11432.1|11445.8|11430.8|0
1641548640000|2022-01-07 09:44:00|11445.6|11430.6|11445.8|11430.8|11445.8|11430.8|11445.6|11430.6|0
1641548700000|2022-01-07 09:45:00|11445.6|11430.6|11442.1|11427.1|11445.8|11430.8|11442.1|11427.1|0
1641548710000|2022-01-07 09:45:10|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|0
1641548750000|2022-01-07 09:45:50|11446.1|11431.1|11446.1|11431.1|11446.1|11431.1|11446.1|11431.1|0
1641548760000|2022-01-07 09:46:00|11448.1|11433.1|11449.8|11434.8|11450.1|11435.1|11448.1|11433.1|1
1641548770000|2022-01-07 09:46:10|11450.1|11435.1|11450.1|11435.1|11450.1|11435.1|11450.1|11435.1|0
1641548830000|2022-01-07 09:47:10|11450.3|11435.3|11450.8|11435.8|11450.8|11435.8|11450.3|11435.3|0
1641548900000|2022-01-07 09:48:20|11449.8|11434.8|11449.1|11434.1|11449.8|11434.8|11449.1|11434.1|0
1641548940000|2022-01-07 09:49:00|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|1
1641548950000|2022-01-07 09:49:10|11445.2|11430.2|11441.8|11426.8|11445.2|11430.2|11441.8|11426.8|4
1641548970000|2022-01-07 09:49:30|11441.6|11426.6|11441.6|11426.6|11441.6|11426.6|11441.6|11426.6|0
1641548990000|2022-01-07 09:49:50|11440.8|11425.8|11440.1|11425.1|11440.8|11425.8|11440.1|11425.1|0
1641549000000|2022-01-07 09:50:00|11436.1|11421.1|11436.1|11421.1|11436.1|11421.1|11436.1|11421.1|1
1641549010000|2022-01-07 09:50:10|11436.6|11421.6|11437.1|11422.1|11437.1|11422.1|11436.6|11421.6|0
1641549080000|2022-01-07 09:51:20|11438.1|11423.1|11440.1|11425.1|11440.1|11425.1|11438.1|11423.1|0
1641549090000|2022-01-07 09:51:30|11443.5|11428.5|11443.6|11428.6|11443.6|11428.6|11443.5|11428.5|1
1641549100000|2022-01-07 09:51:40|11443.5|11428.5|11443.6|11428.6|11443.6|11428.6|11443.5|11428.5|1
1641549110000|2022-01-07 09:51:50|11443.8|11428.8|11443.3|11428.3|11447|11432|11443.1|11428.1|4
1641549120000|2022-01-07 09:52:00|11443.6|11428.6|11446.1|11431.1|11446.1|11431.1|11443.6|11428.6|1
1641549130000|2022-01-07 09:52:10|11446.5|11431.5|11447|11432|11447|11432|11446.5|11431.5|0
1641549140000|2022-01-07 09:52:20|11446|11431|11445|11430|11446|11431|11444.8|11429.8|0
1641549150000|2022-01-07 09:52:30|11445.3|11430.3|11445.5|11430.5|11445.5|11430.5|11445.3|11430.3|0
1641549190000|2022-01-07 09:53:10|11441.4|11426.4|11437.6|11422.6|11441.4|11426.4|11436.6|11421.6|1
1641549200000|2022-01-07 09:53:20|11436.6|11421.6|11436.1|11421.1|11436.6|11421.6|11435.6|11420.6|0
1641549210000|2022-01-07 09:53:30|11434.6|11419.6|11434.1|11419.1|11434.6|11419.6|11434.1|11419.1|1
1641549220000|2022-01-07 09:53:40|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|0
1641549520000|2022-01-07 09:58:40|11435.6|11420.6|11435.6|11420.6|11435.6|11420.6|11435.6|11420.6|0
1641549570000|2022-01-07 09:59:30|11436.1|11421.1|11436.1|11421.1|11436.1|11421.1|11436.1|11421.1|0
1641549580000|2022-01-07 09:59:40|11435.6|11420.6|11436.1|11421.1|11436.1|11421.1|11435.6|11420.6|0
1641549600000|2022-01-07 10:00:00|11437.6|11422.6|11438.6|11423.6|11438.6|11423.6|11437.6|11422.6|1
1641549690000|2022-01-07 10:01:30|11438.8|11423.8|11439.1|11424.1|11439.1|11424.1|11438.8|11423.8|0
1641549700000|2022-01-07 10:01:40|11439.6|11424.6|11439.6|11424.6|11439.6|11424.6|11439.6|11424.6|0
1641549790000|2022-01-07 10:03:10|11451.8|11436.8|11452.8|11437.8|11452.8|11437.8|11451.8|11436.8|23
1641549800000|2022-01-07 10:03:20|11453.3|11438.3|11453.8|11438.8|11453.8|11438.8|11453.3|11438.3|0
1641549820000|2022-01-07 10:03:40|11453.5|11438.5|11453.5|11438.5|11453.5|11438.5|11453.5|11438.5|0
1641549830000|2022-01-07 10:03:50|11454|11439|11454|11439|11454|11439|11454|11439|0
1641549840000|2022-01-07 10:04:00|11453.8|11438.8|11452.6|11437.6|11453.8|11438.8|11451.5|11436.5|4
1641549850000|2022-01-07 10:04:10|11452.3|11437.3|11447.8|11432.8|11452.3|11437.3|11447.8|11432.8|1
1641549860000|2022-01-07 10:04:20|11447|11432|11447.3|11432.3|11447.3|11432.3|11447|11432|0
1641549880000|2022-01-07 10:04:40|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|0
1641550000000|2022-01-07 10:06:40|11448.5|11433.5|11448.3|11433.3|11448.5|11433.5|11448.3|11433.3|0
1641550020000|2022-01-07 10:07:00|11448.5|11433.5|11448.5|11433.5|11448.5|11433.5|11448.5|11433.5|0
1641550030000|2022-01-07 10:07:10|11449.3|11434.3|11446.8|11431.8|11449.3|11434.3|11446.8|11431.8|2
1641550050000|2022-01-07 10:07:30|11447|11432|11445.8|11430.8|11447|11432|11445.8|11430.8|0
1641550060000|2022-01-07 10:07:40|11445.3|11430.3|11442.5|11427.5|11445.3|11430.3|11442.5|11427.5|0
1641550070000|2022-01-07 10:07:50|11442|11427|11442|11427|11442|11427|11442|11427|0
1641550080000|2022-01-07 10:08:00|11441.8|11426.8|11441.3|11426.3|11441.8|11426.8|11441.3|11426.3|0
1641550090000|2022-01-07 10:08:10|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|0
1641550140000|2022-01-07 10:09:00|11437.8|11422.8|11438|11423|11438|11423|11437.8|11422.8|0
1641550240000|2022-01-07 10:10:40|11439.3|11424.3|11448.8|11433.8|11448.8|11433.8|11439.3|11424.3|2
1641550260000|2022-01-07 10:11:00|11449|11434|11449|11434|11449|11434|11449|11434|0
1641550320000|2022-01-07 10:12:00|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|0
1641550380000|2022-01-07 10:13:00|11447.3|11432.3|11447.8|11432.8|11447.8|11432.8|11447.3|11432.3|0
1641550410000|2022-01-07 10:13:30|11447.3|11432.3|11447.3|11432.3|11447.3|11432.3|11447.3|11432.3|0
1641550430000|2022-01-07 10:13:50|11451.8|11436.8|11451.8|11436.8|11451.8|11436.8|11451.8|11436.8|6
1641550440000|2022-01-07 10:14:00|11452.5|11437.5|11452.5|11437.5|11452.5|11437.5|11452.5|11437.5|0
1641550460000|2022-01-07 10:14:20|11451.8|11436.8|11451.5|11436.5|11451.8|11436.8|11450.5|11435.5|0
1641550470000|2022-01-07 10:14:30|11452|11437|11452|11437|11452|11437|11452|11437|0
1641550500000|2022-01-07 10:15:00|11452.3|11437.3|11452.8|11437.8|11452.8|11437.8|11452.3|11437.3|0
1641550510000|2022-01-07 10:15:10|11451.5|11436.5|11452.3|11437.3|11452.3|11437.3|11451.5|11436.5|0
1641550570000|2022-01-07 10:16:10|11451|11436|11452.3|11437.3|11452.3|11437.3|11451|11436|0
1641550580000|2022-01-07 10:16:20|11448|11433|11448|11433|11448|11433|11448|11433|0
1641550610000|2022-01-07 10:16:50|11447|11432|11447|11432|11447|11432|11447|11432|0
1641550640000|2022-01-07 10:17:20|11446.8|11431.8|11446.8|11431.8|11446.8|11431.8|11446.8|11431.8|0
1641550650000|2022-01-07 10:17:30|11446.5|11431.5|11447.3|11432.3|11447.3|11432.3|11446.5|11431.5|0
1641550660000|2022-01-07 10:17:40|11446.8|11431.8|11446.8|11431.8|11446.8|11431.8|11446.8|11431.8|0
1641550680000|2022-01-07 10:18:00|11446.7|11431.7|11447.5|11432.5|11447.5|11432.5|11446.5|11431.5|0
1641550760000|2022-01-07 10:19:20|11446.5|11431.5|11446.7|11431.7|11447|11432|11446.5|11431.5|0
1641550770000|2022-01-07 10:19:30|11447|11432|11447|11432|11447|11432|11447|11432|0
1641550810000|2022-01-07 10:20:10|11447.2|11432.2|11447.2|11432.2|11447.2|11432.2|11447.2|11432.2|0
1641550920000|2022-01-07 10:22:00|11448.2|11433.2|11448.2|11433.2|11448.2|11433.2|11448.2|11433.2|0
1641550930000|2022-01-07 10:22:10|11447.2|11432.2|11447.5|11432.5|11447.5|11432.5|11447.2|11432.2|0
1641551000000|2022-01-07 10:23:20|11449.7|11434.7|11449.2|11434.2|11449.7|11434.7|11448.7|11433.7|4
1641551070000|2022-01-07 10:24:30|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|0
1641551110000|2022-01-07 10:25:10|11449.7|11434.7|11449.7|11434.7|11449.7|11434.7|11449.7|11434.7|0
1641551190000|2022-01-07 10:26:30|11450|11435|11449.7|11434.7|11450|11435|11449.7|11434.7|1
1641551200000|2022-01-07 10:26:40|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|0
1641551290000|2022-01-07 10:28:10|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|11449.5|11434.5|0
1641551330000|2022-01-07 10:28:50|11450.5|11435.5|11451.2|11436.2|11451.2|11436.2|11450.5|11435.5|0
1641551340000|2022-01-07 10:29:00|11451|11436|11451|11436|11451|11436|11451|11436|0
1641551350000|2022-01-07 10:29:10|11448|11433|11448|11433|11448|11433|11448|11433|2
1641551400000|2022-01-07 10:30:00|11447.2|11432.2|11448.5|11433.5|11448.5|11433.5|11447.2|11432.2|0
1641551410000|2022-01-07 10:30:10|11449|11434|11449|11434|11449|11434|11449|11434|0
1641551610000|2022-01-07 10:33:30|11447.2|11432.2|11448.5|11433.5|11448.5|11433.5|11447.2|11432.2|0
1641551620000|2022-01-07 10:33:40|11449|11434|11449|11434|11449|11434|11449|11434|0
1641551760000|2022-01-07 10:36:00|11446.7|11431.7|11448.7|11433.7|11448.7|11433.7|11446.7|11431.7|0
1641551820000|2022-01-07 10:37:00|11444.5|11429.5|11444.7|11429.7|11444.7|11429.7|11444.5|11429.5|0
1641551830000|2022-01-07 10:37:10|11444.5|11429.5|11444.5|11429.5|11444.5|11429.5|11444.5|11429.5|0
1641551850000|2022-01-07 10:37:30|11444|11429|11443.5|11428.5|11444|11429|11443.5|11428.5|0
1641551880000|2022-01-07 10:38:00|11444|11429|11445.2|11430.2|11445.2|11430.2|11444|11429|0
1641551890000|2022-01-07 10:38:10|11446.7|11431.7|11446.7|11431.7|11446.7|11431.7|11446.7|11431.7|2
1641551900000|2022-01-07 10:38:20|11447|11432|11447.7|11432.7|11447.7|11432.7|11447|11432|0
1641551910000|2022-01-07 10:38:30|11448.5|11433.5|11448.7|11433.7|11448.7|11433.7|11448.5|11433.5|0
1641551920000|2022-01-07 10:38:40|11449|11434|11449|11434|11449|11434|11449|11434|0
1641551950000|2022-01-07 10:39:10|11448.2|11433.2|11447.7|11432.7|11448.2|11433.2|11447.7|11432.7|0
1641551960000|2022-01-07 10:39:20|11448.2|11433.2|11448.7|11433.7|11448.7|11433.7|11448.2|11433.2|0
1641552060000|2022-01-07 10:41:00|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|11449.2|11434.2|0
1641552070000|2022-01-07 10:41:10|11447.2|11432.2|11446.2|11431.2|11447.2|11432.2|11445.7|11430.7|0
1641552080000|2022-01-07 10:41:20|11444.6|11429.6|11443.7|11428.7|11444.6|11429.6|11443.7|11428.7|0
1641552120000|2022-01-07 10:42:00|11443.9|11428.9|11443.9|11428.9|11443.9|11428.9|11443.9|11428.9|2
1641552170000|2022-01-07 10:42:50|11443.7|11428.7|11437.7|11422.7|11443.7|11428.7|11437.7|11422.7|2
1641552180000|2022-01-07 10:43:00|11437.9|11422.9|11436.4|11421.4|11437.9|11422.9|11436.4|11421.4|0
1641552190000|2022-01-07 10:43:10|11434.9|11419.9|11433.4|11418.4|11434.9|11419.9|11433.4|11418.4|0
1641552200000|2022-01-07 10:43:20|11432.4|11417.4|11431.4|11416.4|11432.4|11417.4|11431.4|11416.4|0
1641552220000|2022-01-07 10:43:40|11432.9|11417.9|11433.2|11418.2|11433.2|11418.2|11432.9|11417.9|0
1641552230000|2022-01-07 10:43:50|11433.4|11418.4|11433.7|11418.7|11433.7|11418.7|11433.4|11418.4|0
1641552240000|2022-01-07 10:44:00|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|3
1641552250000|2022-01-07 10:44:10|11434.4|11419.4|11434.4|11419.4|11434.4|11419.4|11434.4|11419.4|0
1641552310000|2022-01-07 10:45:10|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|0
1641552330000|2022-01-07 10:45:30|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|1
1641552370000|2022-01-07 10:46:10|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|0
1641552400000|2022-01-07 10:46:40|11432.4|11417.4|11431|11416|11432.4|11417.4|11430.2|11415.2|0
1641552410000|2022-01-07 10:46:50|11432.2|11417.2|11432.4|11417.4|11432.4|11417.4|11432.2|11417.2|1
1641552420000|2022-01-07 10:47:00|11432.9|11417.9|11432.7|11417.7|11432.9|11417.9|11431.9|11416.9|0
1641552590000|2022-01-07 10:49:50|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|1
1641552600000|2022-01-07 10:50:00|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|0
1641552640000|2022-01-07 10:50:40|11430.7|11415.7|11429.4|11414.4|11430.7|11415.7|11429.4|11414.4|1
1641552660000|2022-01-07 10:51:00|11429.9|11414.9|11430.7|11415.7|11430.7|11415.7|11429.9|11414.9|0
1641552670000|2022-01-07 10:51:10|11430.9|11415.9|11431.7|11416.7|11431.7|11416.7|11430.9|11415.9|0
1641552700000|2022-01-07 10:51:40|11433.2|11418.2|11434.2|11419.2|11434.2|11419.2|11433.2|11418.2|0
1641552720000|2022-01-07 10:52:00|11433.9|11418.9|11433.2|11418.2|11433.9|11418.9|11433.2|11418.2|0
1641552760000|2022-01-07 10:52:40|11431.2|11416.2|11431.2|11416.2|11431.2|11416.2|11431.2|11416.2|0
1641552770000|2022-01-07 10:52:50|11431.7|11416.7|11431.9|11416.9|11431.9|11416.9|11431.7|11416.7|0
1641552810000|2022-01-07 10:53:30|11421.9|11406.9|11417.7|11402.7|11421.9|11406.9|11417.7|11402.7|3
1641552840000|2022-01-07 10:54:00|11417.2|11402.2|11417.2|11402.2|11417.2|11402.2|11417.2|11402.2|0
1641552890000|2022-01-07 10:54:50|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|1
1641552910000|2022-01-07 10:55:10|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|11416.7|11401.7|0
1641552950000|2022-01-07 10:55:50|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|0
1641553030000|2022-01-07 10:57:10|11415.7|11400.7|11416.2|11401.2|11416.4|11401.4|11415.7|11400.7|0
1641553050000|2022-01-07 10:57:30|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|0
1641553060000|2022-01-07 10:57:40|11416.6|11401.6|11415.9|11400.9|11416.6|11401.6|11415.9|11400.9|1
1641553070000|2022-01-07 10:57:50|11412.4|11397.4|11410.9|11395.9|11412.4|11397.4|11410.9|11395.9|1
1641553080000|2022-01-07 10:58:00|11408.9|11393.9|11408.1|11393.1|11408.9|11393.9|11407.6|11392.6|0
1641553120000|2022-01-07 10:58:40|11407.1|11392.1|11404.4|11389.4|11407.1|11392.1|11404.4|11389.4|1
1641553160000|2022-01-07 10:59:20|11404.6|11389.6|11405.4|11390.4|11405.4|11390.4|11404.6|11389.6|0
1641553210000|2022-01-07 11:00:10|11404.9|11389.9|11404.9|11389.9|11404.9|11389.9|11404.9|11389.9|0
1641553220000|2022-01-07 11:00:20|11401.7|11386.7|11396.8|11381.8|11401.7|11386.7|11396.8|11381.8|1
1641553230000|2022-01-07 11:00:30|11394.9|11379.9|11395.9|11380.9|11395.9|11380.9|11394.9|11379.9|0
1641553280000|2022-01-07 11:01:20|11397.9|11382.9|11405.4|11390.4|11405.6|11390.6|11397.9|11382.9|2
1641553290000|2022-01-07 11:01:30|11404.9|11389.9|11405.1|11390.1|11405.1|11390.1|11404.9|11389.9|0
1641553300000|2022-01-07 11:01:40|11404.6|11389.6|11403.4|11388.4|11404.6|11389.6|11403.4|11388.4|0
1641553310000|2022-01-07 11:01:50|11403.7|11388.7|11403.7|11388.7|11403.7|11388.7|11403.4|11388.4|1
1641553330000|2022-01-07 11:02:10|11403.4|11388.4|11401.6|11386.6|11403.4|11388.4|11401.6|11386.6|1
1641553340000|2022-01-07 11:02:20|11401.9|11386.9|11402.4|11387.4|11402.4|11387.4|11401.9|11386.9|0
1641553350000|2022-01-07 11:02:30|11408.9|11383.9|11408.9|11383.9|11408.9|11383.9|11408.9|11383.9|4
1641553360000|2022-01-07 11:02:40|11405.6|11390.6|11403.4|11388.4|11405.6|11390.6|11403.4|11388.4|0
1641553380000|2022-01-07 11:03:00|11400.9|11385.9|11400.9|11385.9|11400.9|11385.9|11400.7|11385.7|0
1641553390000|2022-01-07 11:03:10|11400.4|11385.4|11397.9|11382.9|11400.4|11385.4|11397.9|11382.9|0
1641553400000|2022-01-07 11:03:20|11397.2|11382.2|11395.7|11380.7|11397.2|11382.2|11395.2|11380.2|1
1641553410000|2022-01-07 11:03:30|11395.9|11380.9|11399.4|11384.4|11399.4|11384.4|11395.9|11380.9|0
1641553420000|2022-01-07 11:03:40|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|0
1641553430000|2022-01-07 11:03:50|11403.1|11378.1|11398.4|11383.4|11403.1|11383.4|11398.4|11378.1|1
1641553470000|2022-01-07 11:04:30|11397.1|11382.1|11397.1|11382.1|11397.1|11382.1|11397.1|11382.1|0
1641553490000|2022-01-07 11:04:50|11395.6|11380.6|11393.4|11378.4|11395.6|11380.6|11393.4|11378.4|0
1641553530000|2022-01-07 11:05:30|11394.9|11379.9|11396.9|11381.9|11396.9|11381.9|11394.9|11379.9|0
1641553540000|2022-01-07 11:05:40|11397.1|11382.1|11397.1|11382.1|11397.1|11382.1|11397.1|11382.1|0
1641553550000|2022-01-07 11:05:50|11400.9|11385.9|11399.9|11384.9|11400.9|11385.9|11399.9|11384.9|1
1641553570000|2022-01-07 11:06:10|11394.9|11379.9|11394.9|11379.9|11394.9|11379.9|11394.9|11379.9|0
1641553580000|2022-01-07 11:06:20|11393.6|11378.6|11392.4|11377.4|11393.6|11378.6|11392.4|11377.4|0
1641553590000|2022-01-07 11:06:30|11393.7|11378.7|11396.1|11381.1|11396.1|11381.1|11393.7|11378.7|0
1641553600000|2022-01-07 11:06:40|11396.9|11381.9|11394.9|11379.9|11397.4|11382.4|11394.9|11379.9|0
1641553630000|2022-01-07 11:07:10|11395.1|11380.1|11396.6|11381.6|11397.6|11382.6|11395.1|11380.1|0
1641553640000|2022-01-07 11:07:20|11396.4|11381.4|11396.1|11381.1|11396.4|11381.4|11396.1|11381.1|0
1641553650000|2022-01-07 11:07:30|11395.9|11380.9|11395.6|11380.6|11395.9|11380.9|11395.6|11380.6|0
1641553680000|2022-01-07 11:08:00|11396.7|11381.7|11396.6|11381.6|11396.9|11381.9|11396.6|11381.6|0
1641553710000|2022-01-07 11:08:30|11397.4|11382.4|11397.9|11382.9|11397.9|11382.9|11397.4|11382.4|0
1641553720000|2022-01-07 11:08:40|11398.7|11383.7|11398.9|11383.9|11399.6|11384.6|11398.7|11383.7|0
1641553740000|2022-01-07 11:09:00|11398.4|11383.4|11398.7|11383.7|11398.7|11383.7|11398.4|11383.4|0
1641553770000|2022-01-07 11:09:30|11398.6|11383.6|11398.6|11383.6|11398.6|11383.6|11398.6|11383.6|0
1641553790000|2022-01-07 11:09:50|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|0
1641553860000|2022-01-07 11:11:00|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|0
1641553930000|2022-01-07 11:12:10|11398.7|11383.7|11398.2|11383.2|11398.7|11383.7|11398.2|11383.2|2
1641554040000|2022-01-07 11:14:00|11397.6|11382.6|11397.6|11382.6|11397.6|11382.6|11397.6|11382.6|0
1641554050000|2022-01-07 11:14:10|11397.9|11382.9|11397.9|11382.9|11397.9|11382.9|11397.9|11382.9|0
1641554070000|2022-01-07 11:14:30|11397.6|11382.6|11397.6|11382.6|11397.6|11382.6|11397.6|11382.6|0
1641554120000|2022-01-07 11:15:20|11396.4|11381.4|11395.9|11380.9|11396.4|11381.4|11395.9|11380.9|0
1641554130000|2022-01-07 11:15:30|11396.1|11381.1|11393.9|11378.9|11396.1|11381.1|11393.9|11378.9|1
1641554220000|2022-01-07 11:17:00|11394.1|11379.1|11394.1|11379.1|11394.1|11379.1|11394.1|11379.1|0
1641554230000|2022-01-07 11:17:10|11394.4|11379.4|11394.4|11379.4|11394.4|11379.4|11394.4|11379.4|0
1641554330000|2022-01-07 11:18:50|11392.9|11377.9|11392.9|11377.9|11392.9|11377.9|11392.9|11377.9|2
1641554400000|2022-01-07 11:20:00|11392.4|11377.4|11392.4|11377.4|11392.4|11377.4|11392.4|11377.4|0
1641554520000|2022-01-07 11:22:00|11389.1|11374.1|11388.9|11373.9|11389.1|11374.1|11388.9|11373.9|1
1641554640000|2022-01-07 11:24:00|11389.6|11374.6|11389.6|11374.6|11389.6|11374.6|11389.6|11374.6|0
1641554790000|2022-01-07 11:26:30|11390.1|11375.1|11390.8|11375.8|11391.6|11376.6|11390.1|11375.1|1
1641554800000|2022-01-07 11:26:40|11399.4|11384.4|11399.6|11384.6|11399.6|11384.6|11399.4|11384.4|1
1641554810000|2022-01-07 11:26:50|11396.3|11381.3|11396.1|11381.1|11396.3|11381.3|11396.1|11381.1|0
1641554820000|2022-01-07 11:27:00|11396.8|11381.8|11396.8|11381.8|11396.8|11381.8|11396.8|11381.8|0
1641554830000|2022-01-07 11:27:10|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|11396.6|11381.6|1
1641554850000|2022-01-07 11:27:30|11397.1|11382.1|11397.3|11382.3|11397.3|11382.3|11397.1|11382.1|0
1641554860000|2022-01-07 11:27:40|11397.1|11382.1|11397.1|11382.1|11397.1|11382.1|11397.1|11382.1|0
1641554880000|2022-01-07 11:28:00|11402.1|11387.1|11402.6|11387.6|11402.6|11387.6|11402.1|11387.1|1
1641554890000|2022-01-07 11:28:10|11404.6|11389.6|11408.3|11393.3|11408.3|11393.3|11404.3|11389.3|4
1641554900000|2022-01-07 11:28:20|11407.6|11392.6|11409.4|11394.4|11409.8|11394.8|11407.6|11392.6|1
1641554910000|2022-01-07 11:28:30|11409.6|11394.6|11409.9|11394.9|11409.9|11394.9|11409.6|11394.6|0
1641554940000|2022-01-07 11:29:00|11410.3|11395.3|11409.3|11394.3|11410.3|11395.3|11409.3|11394.3|1
1641554970000|2022-01-07 11:29:30|11409.6|11394.6|11409.6|11394.6|11409.6|11394.6|11409.6|11394.6|0
1641555000000|2022-01-07 11:30:00|11407.4|11392.4|11405.3|11390.3|11407.4|11392.4|11405.3|11390.3|1
1641555040000|2022-01-07 11:30:40|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|0
1641555100000|2022-01-07 11:31:40|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|0
1641555120000|2022-01-07 11:32:00|11406.3|11391.3|11407.3|11392.3|11407.3|11392.3|11406.3|11391.3|0
1641555130000|2022-01-07 11:32:10|11407.1|11392.1|11405.6|11390.6|11407.1|11392.1|11405.6|11390.6|1
1641555230000|2022-01-07 11:33:50|11408.3|11393.3|11409.1|11394.1|11409.1|11394.1|11408.3|11393.3|1
1641555250000|2022-01-07 11:34:10|11409.6|11394.6|11409.6|11394.6|11409.6|11394.6|11409.6|11394.6|0
1641555260000|2022-01-07 11:34:20|11414.3|11399.3|11416.6|11401.6|11416.6|11401.6|11414.3|11399.3|0
1641555270000|2022-01-07 11:34:30|11416.8|11401.8|11416.8|11401.8|11416.8|11401.8|11415.8|11400.8|4
1641555300000|2022-01-07 11:35:00|11419.7|11404.7|11417.8|11402.8|11419.7|11404.7|11417.3|11402.3|7
1641555310000|2022-01-07 11:35:10|11417.3|11402.3|11418.8|11403.8|11418.8|11403.8|11417.3|11402.3|5
1641555320000|2022-01-07 11:35:20|11421.3|11406.3|11421.3|11406.3|11421.3|11406.3|11421.3|11406.3|1
1641555350000|2022-01-07 11:35:50|11425.8|11410.8|11425.8|11410.8|11425.8|11410.8|11425.8|11410.8|1
1641555360000|2022-01-07 11:36:00|11427.5|11412.5|11426.8|11411.8|11427.5|11412.5|11426.8|11411.8|1
1641555380000|2022-01-07 11:36:20|||||||||1
1641555390000|2022-01-07 11:36:30|11424.8|11409.8|11424.8|11409.8|11424.8|11409.8|11424.8|11409.8|1
1641555400000|2022-01-07 11:36:40|11425.1|11410.1|11425.1|11410.1|11425.1|11410.1|11425.1|11410.1|0
1641555410000|2022-01-07 11:36:50|11424.3|11409.3|11423.6|11408.6|11424.3|11409.3|11423.6|11408.6|0
1641555420000|2022-01-07 11:37:00|11423.3|11408.3|11423.3|11408.3|11423.3|11408.3|11423.3|11408.3|0
1641555440000|2022-01-07 11:37:20|11421.4|11406.4|11419.1|11404.1|11421.4|11406.4|11419.1|11404.1|1
1641555470000|2022-01-07 11:37:50|||||||||1
1641555480000|2022-01-07 11:38:00|11419|11404|11419|11404|11419|11404|11419|11404|0
1641555510000|2022-01-07 11:38:30|11414.3|11399.3|11407.1|11392.1|11414.3|11399.3|11407.1|11392.1|3
1641555520000|2022-01-07 11:38:40|11407.3|11392.3|11408.1|11393.1|11410.3|11395.3|11407.3|11392.3|0
1641555530000|2022-01-07 11:38:50|11406.8|11391.8|11405.3|11390.3|11406.8|11391.8|11405.3|11390.3|1
1641555540000|2022-01-07 11:39:00|11405.1|11390.1|11405.1|11390.1|11405.1|11390.1|11405.1|11390.1|0
1641555570000|2022-01-07 11:39:30|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|0
1641555580000|2022-01-07 11:39:40|11405.1|11390.1|11404.8|11389.8|11405.1|11390.1|11404.8|11389.8|1
1641555600000|2022-01-07 11:40:00|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|0
1641555610000|2022-01-07 11:40:10|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|0
1641555730000|2022-01-07 11:42:10|||||||||1
1641555750000|2022-01-07 11:42:30|11405.3|11390.3|11405.3|11390.3|11405.3|11390.3|11405.3|11390.3|2
1641555760000|2022-01-07 11:42:40|11405.6|11390.6|11405.8|11390.8|11406.1|11391.1|11405.6|11390.6|3
1641555780000|2022-01-07 11:43:00|11406.1|11391.1|11406.3|11391.3|11406.3|11391.3|11405.6|11390.6|2
1641555830000|2022-01-07 11:43:50|11407|11392|11406.3|11391.3|11407|11392|11406.3|11391.3|1
1641555840000|2022-01-07 11:44:00|11411|11396|11411|11396|11411|11396|11411|11396|1
1641555850000|2022-01-07 11:44:10|11410.8|11395.8|11411.3|11396.3|11411.3|11396.3|11410.8|11395.8|0
1641555940000|2022-01-07 11:45:40|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|0
1641556020000|2022-01-07 11:47:00|11410.8|11395.8|11408.8|11393.8|11410.8|11395.8|11408.8|11393.8|0
1641556030000|2022-01-07 11:47:10|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|0
1641556320000|2022-01-07 11:52:00|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|0
1641556350000|2022-01-07 11:52:30|11406|11391|11406|11391|11406|11391|11406|11391|0
1641556380000|2022-01-07 11:53:00|11408.1|11393.1|11408|11393|11408.1|11393.1|11408|11393|0
1641556390000|2022-01-07 11:53:10|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|0
1641556410000|2022-01-07 11:53:30|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|11406.3|11391.3|0
1641556440000|2022-01-07 11:54:00|11408.3|11393.3|11407.3|11392.3|11408.3|11393.3|11407.3|11392.3|0
1641556500000|2022-01-07 11:55:00|11407|11392|11405.5|11390.5|11407|11392|11405.5|11390.5|0
1641556550000|2022-01-07 11:55:50|11404.5|11389.5|11402.8|11387.8|11404.5|11389.5|11402.8|11387.8|0
1641556560000|2022-01-07 11:56:00|11402.5|11387.5|11402.3|11387.3|11402.5|11387.5|11402.3|11387.3|0
1641556610000|2022-01-07 11:56:50|11403.2|11388.2|11406|11391|11406.3|11391.3|11403.2|11388.2|1
1641556640000|2022-01-07 11:57:20|11405.5|11390.5|11405.5|11390.5|11405.5|11390.5|11405.5|11390.5|0
1641556670000|2022-01-07 11:57:50|11406.5|11391.5|11406|11391|11406.5|11391.5|11406|11391|0
1641556740000|2022-01-07 11:59:00|11404.5|11389.5|11405|11390|11405|11390|11403.5|11388.5|0
1641556750000|2022-01-07 11:59:10|11405.3|11390.3|11406.5|11391.5|11406.5|11391.5|11405.3|11390.3|0
1641556790000|2022-01-07 11:59:50|11406.3|11391.3|11404|11389|11406.3|11391.3|11404|11389|0
1641556820000|2022-01-07 12:00:20|11405|11390|11406|11391|11406|11391|11405|11390|0
1641556840000|2022-01-07 12:00:40|11406.3|11391.3|11406.5|11391.5|11406.5|11391.5|11406.3|11391.3|0
1641556860000|2022-01-07 12:01:00|11407|11392|11406.5|11391.5|11407|11392|11406.5|11391.5|0
1641556870000|2022-01-07 12:01:10|11408.3|11393.3|11410|11395|11410|11395|11408.3|11393.3|0
1641556890000|2022-01-07 12:01:30|11406.5|11391.5|11405.5|11390.5|11406.5|11391.5|11405.5|11390.5|0
1641556900000|2022-01-07 12:01:40|11405|11390|11404.3|11389.3|11405|11390|11404|11389|0
1641557040000|2022-01-07 12:04:00|11404|11389|11405.8|11390.8|11405.8|11390.8|11403.3|11388.3|1
1641557080000|2022-01-07 12:04:40|11408.3|11393.3|11408.5|11393.5|11408.5|11393.5|11408.3|11393.3|0
1641557100000|2022-01-07 12:05:00|11408|11393|11407.3|11392.3|11408|11393|11407.3|11392.3|0
1641557120000|2022-01-07 12:05:20|11407|11392|11406.5|11391.5|11407|11392|11406.5|11391.5|0
1641557190000|2022-01-07 12:06:30|11407|11392|11407|11392|11407|11392|11407|11392|0
1641557240000|2022-01-07 12:07:20|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|0
1641557490000|2022-01-07 12:11:30|11406.8|11391.8|11407|11392|11407|11392|11406.8|11391.8|0
1641557630000|2022-01-07 12:13:50|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|0
1641557720000|2022-01-07 12:15:20|11407.5|11392.5|11408.2|11393.2|11408.7|11393.7|11407.5|11392.5|0
1641557930000|2022-01-07 12:18:50|11408.5|11393.5|11408.7|11393.7|11408.7|11393.7|11408.5|11393.5|0
1641557990000|2022-01-07 12:19:50|11407.3|11392.3|11402|11387|11407.3|11392.3|11402|11387|2
1641558120000|2022-01-07 12:22:00|11400|11385|11397.7|11382.7|11400|11385|11397.7|11382.7|6
1641558130000|2022-01-07 12:22:10|11397.5|11382.5|11397.5|11382.5|11397.5|11382.5|11397.5|11382.5|0
1641558140000|2022-01-07 12:22:20|11394.2|11379.2|11393.7|11378.7|11394.2|11379.2|11393.7|11378.7|0
1641558300000|2022-01-07 12:25:00|11393.2|11378.2|11393.7|11378.7|11393.7|11378.7|11393.2|11378.2|4
1641558370000|2022-01-07 12:26:10|11392.9|11377.9|11391.2|11376.2|11392.9|11377.9|11391.2|11376.2|0
1641558390000|2022-01-07 12:26:30|11390.7|11375.7|11390.7|11375.7|11390.7|11375.7|11390.7|11375.7|0
1641558400000|2022-01-07 12:26:40|11389.5|11374.5|11390.5|11375.5|11390.5|11375.5|11389.5|11374.5|1
1641558420000|2022-01-07 12:27:00|11391.2|11376.2|11391.2|11376.2|11391.2|11376.2|11391.2|11376.2|0
1641558480000|2022-01-07 12:28:00|11390.7|11375.7|11388.5|11373.5|11390.7|11375.7|11388.5|11373.5|1
1641558510000|2022-01-07 12:28:30|11391.2|11376.2|11390.2|11375.2|11391.2|11376.2|11390.2|11375.2|3
1641558530000|2022-01-07 12:28:50|11390.7|11375.7|11390.7|11375.7|11390.7|11375.7|11390.7|11375.7|0
1641558540000|2022-01-07 12:29:00|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|3
1641558550000|2022-01-07 12:29:10|11398.2|11383.2|11394.7|11379.7|11398.2|11383.2|11394.7|11379.7|0
1641558560000|2022-01-07 12:29:20|11396.2|11381.2|11395.7|11380.7|11396.2|11381.2|11394.7|11379.7|0
1641558600000|2022-01-07 12:30:00|11396.2|11381.2|11399.7|11384.7|11399.7|11384.7|11396.2|11381.2|0
1641558610000|2022-01-07 12:30:10|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|0
1641558620000|2022-01-07 12:30:20|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|0
1641558780000|2022-01-07 12:33:00|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|0
1641558800000|2022-01-07 12:33:20|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|0
1641558840000|2022-01-07 12:34:00|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|0
1641558970000|2022-01-07 12:36:10|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|11398.7|11383.7|0
1641558980000|2022-01-07 12:36:20|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|0
1641559010000|2022-01-07 12:36:50|11394.2|11379.2|11395.2|11380.2|11395.2|11380.2|11394.2|11379.2|1
1641559020000|2022-01-07 12:37:00|11394.4|11379.4|11392.7|11377.7|11394.4|11379.4|11392.7|11377.7|0
1641559030000|2022-01-07 12:37:10|11392.4|11377.4|11392.2|11377.2|11392.4|11377.4|11392.2|11377.2|0
1641559070000|2022-01-07 12:37:50|11391.9|11376.9|11392.7|11377.7|11392.7|11377.7|11391.7|11376.7|0
1641559130000|2022-01-07 12:38:50|11391.4|11376.4|11390.7|11375.7|11391.4|11376.4|11390.7|11375.7|1
1641559190000|2022-01-07 12:39:50|11390.9|11375.9|11390.9|11375.9|11390.9|11375.9|11390.9|11375.9|0
1641559220000|2022-01-07 12:40:20|11390.7|11375.7|11390.7|11375.7|11390.9|11375.9|11390.7|11375.7|0
1641559230000|2022-01-07 12:40:30|11390.4|11375.4|11390.7|11375.7|11390.7|11375.7|11390.2|11375.2|0
1641559250000|2022-01-07 12:40:50|11390.9|11375.9|11390.7|11375.7|11390.9|11375.9|11390.7|11375.7|0
1641559270000|2022-01-07 12:41:10|11390.9|11375.9|11390.7|11375.7|11390.9|11375.9|11390.7|11375.7|0
1641559280000|2022-01-07 12:41:20|11390.9|11375.9|11390.9|11375.9|11390.9|11375.9|11390.9|11375.9|0
1641559310000|2022-01-07 12:41:50|11390.7|11375.7|11390.9|11375.9|11390.9|11375.9|11390.7|11375.7|0
1641559330000|2022-01-07 12:42:10|11393.1|11378.1|11395.9|11380.9|11396.2|11381.2|11393.1|11378.1|2
1641559340000|2022-01-07 12:42:20|11395.2|11380.2|11397.4|11382.4|11397.7|11382.7|11395.2|11380.2|0
1641559350000|2022-01-07 12:42:30|11397.2|11382.2|11398.7|11383.7|11398.7|11383.7|11397.2|11382.2|0
1641559360000|2022-01-07 12:42:40|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|10
1641559400000|2022-01-07 12:43:20|11399.7|11384.7|11400.2|11385.2|11400.2|11385.2|11399.4|11384.4|2
1641559440000|2022-01-07 12:44:00|11399.9|11384.9|11399.7|11384.7|11399.9|11384.9|11399.7|11384.7|0
1641559450000|2022-01-07 12:44:10|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|0
1641559460000|2022-01-07 12:44:20|11396.5|11381.5|11393.7|11378.7|11396.5|11381.5|11393.7|11378.7|1
1641559480000|2022-01-07 12:44:40|11393.4|11378.4|11393.2|11378.2|11393.4|11378.4|11393.2|11378.2|0
1641559490000|2022-01-07 12:44:50|11392.9|11377.9|11392.7|11377.7|11392.9|11377.9|11392.7|11377.7|0
1641559580000|2022-01-07 12:46:20|11394.2|11379.2|11394.2|11379.2|11394.2|11379.2|11394.2|11379.2|0
1641559650000|2022-01-07 12:47:30|11394.9|11379.9|11395.7|11380.7|11395.7|11380.7|11394.9|11379.9|0
1641559800000|2022-01-07 12:50:00|11396.2|11381.2|11396.7|11381.7|11396.7|11381.7|11396.2|11381.2|0
1641559900000|2022-01-07 12:51:40|11397.2|11382.2|11397.7|11382.7|11397.7|11382.7|11397.2|11382.2|0
1641559920000|2022-01-07 12:52:00|11397.2|11382.2|11397.2|11382.2|11397.2|11382.2|11397.2|11382.2|0
1641559960000|2022-01-07 12:52:40|11396.7|11381.7|11396.7|11381.7|11396.7|11381.7|11396.7|11381.7|0
1641559970000|2022-01-07 12:52:50|11397.2|11382.2|11397.7|11382.7|11397.7|11382.7|11397.2|11382.2|0
1641559980000|2022-01-07 12:53:00|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|0
1641559990000|2022-01-07 12:53:10|11397.6|11382.6|11396.9|11381.9|11397.6|11382.6|11396.9|11381.9|0
1641560000000|2022-01-07 12:53:20|11396.6|11381.6|11396.4|11381.4|11396.6|11381.6|11396.4|11381.4|0
1641560010000|2022-01-07 12:53:30|11398.4|11383.4|11400.1|11385.1|11400.1|11385.1|11398.4|11383.4|0
1641560020000|2022-01-07 12:53:40|11404.6|11389.6|11403.6|11388.6|11404.6|11389.6|11403.6|11388.6|2
1641560040000|2022-01-07 12:54:00|11402.9|11387.9|11402.1|11387.1|11402.9|11387.9|11402.1|11387.1|0
1641560050000|2022-01-07 12:54:10|11401.9|11386.9|11401.6|11386.6|11401.9|11386.9|11401.6|11386.6|0
1641560060000|2022-01-07 12:54:20|11401.1|11386.1|11401.1|11386.1|11401.1|11386.1|11401.1|11386.1|0
1641560090000|2022-01-07 12:54:50|11400.1|11385.1|11398.7|11383.7|11400.1|11385.1|11398.7|11383.7|0
1641560100000|2022-01-07 12:55:00|11401.9|11386.9|11404.2|11389.2|11404.2|11389.2|11399.2|11384.2|3
1641560120000|2022-01-07 12:55:20|11402.2|11387.2|11402.4|11387.4|11402.4|11387.4|11400.2|11385.2|2
1641560130000|2022-01-07 12:55:30|11402.7|11387.7|11402.7|11387.7|11402.7|11387.7|11402.7|11387.7|0
1641560140000|2022-01-07 12:55:40|11402.9|11387.9|11402.9|11387.9|11402.9|11387.9|11402.9|11387.9|0
1641560150000|2022-01-07 12:55:50|11403.2|11388.2|11408.4|11393.4|11408.4|11393.4|11403.2|11388.2|3
1641560160000|2022-01-07 12:56:00|11407.4|11392.4|11407.4|11392.4|11407.4|11392.4|11407.4|11392.4|0
1641560170000|2022-01-07 12:56:10|11409.9|11394.9|11410.2|11395.2|11411.6|11396.6|11409.9|11394.9|2
1641560190000|2022-01-07 12:56:30|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|0
1641560240000|2022-01-07 12:57:20|11409.4|11394.4|11408.2|11393.2|11409.4|11394.4|11408.2|11393.2|0
1641560250000|2022-01-07 12:57:30|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|0
1641560260000|2022-01-07 12:57:40|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|0
1641560280000|2022-01-07 12:58:00|11408.1|11393.1|11406.9|11391.9|11408.1|11393.1|11406.9|11391.9|0
1641560290000|2022-01-07 12:58:10|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|0
1641560330000|2022-01-07 12:58:50|11407.1|11392.1|11407.1|11392.1|11407.1|11392.1|11407.1|11392.1|1
1641560360000|2022-01-07 12:59:20|11409.1|11394.1|11410.9|11395.9|11410.9|11395.9|11409.1|11394.1|1
1641560380000|2022-01-07 12:59:40|11411.4|11396.4|11411.6|11396.6|11411.6|11396.6|11411.4|11396.4|0
1641560400000|2022-01-07 13:00:00|11411.4|11396.4|11411.1|11396.1|11411.4|11396.4|11410.1|11395.1|3
1641560410000|2022-01-07 13:00:10|11410.6|11395.6|11409.6|11394.6|11410.6|11395.6|11409.6|11394.6|1
1641560420000|2022-01-07 13:00:20|11407.6|11392.6|11401.6|11386.6|11407.6|11392.6|11401.6|11386.6|1
1641560430000|2022-01-07 13:00:30|11401.1|11386.1|11408.1|11393.1|11408.1|11393.1|11400.6|11385.6|7
1641560440000|2022-01-07 13:00:40|||||||||1
1641560450000|2022-01-07 13:00:50|11407.4|11392.4|11409.6|11394.6|11409.6|11394.6|11406.6|11391.6|2
1641560460000|2022-01-07 13:01:00|11409.4|11394.4|11408.1|11393.1|11409.4|11394.4|11407.1|11392.1|0
1641560470000|2022-01-07 13:01:10|11407.9|11392.9|11407.1|11392.1|11407.9|11392.9|11407.1|11392.1|0
1641560480000|2022-01-07 13:01:20|11410.1|11395.1|11417.7|11402.7|11418.2|11403.2|11410.1|11395.1|38
1641560490000|2022-01-07 13:01:30|11417.4|11402.4|11418.2|11403.2|11418.2|11403.2|11416.6|11401.6|2
1641560500000|2022-01-07 13:01:40|11418.6|11403.6|11421.4|11406.4|11421.4|11406.4|11418.1|11403.1|10
1641560510000|2022-01-07 13:01:50|11421.2|11406.2|11424.7|11409.7|11424.7|11409.7|11420.9|11405.9|3
1641560520000|2022-01-07 13:02:00|11424.9|11409.9|11423.2|11408.2|11426.2|11411.2|11422.9|11407.9|4
1641560530000|2022-01-07 13:02:10|11422.7|11407.7|11429.1|11414.1|11431.2|11416.2|11422.7|11407.7|22
1641560540000|2022-01-07 13:02:20|11428.9|11413.9|11428.7|11413.7|11429.2|11414.2|11428.7|11413.7|0
1641560550000|2022-01-07 13:02:30|11430.6|11415.6|11432.9|11417.9|11433.2|11418.2|11430.6|11415.6|2
1641560560000|2022-01-07 13:02:40|11434.1|11419.1|11438.4|11423.4|11438.7|11423.7|11434.1|11419.1|4
1641560570000|2022-01-07 13:02:50|11436.4|11421.4|11440.7|11425.7|11440.7|11425.7|11436.4|11421.4|22
1641560580000|2022-01-07 13:03:00|11440.4|11425.4|11438.4|11423.4|11440.4|11425.4|11437.7|11422.7|0
1641560590000|2022-01-07 13:03:10|11437.9|11422.9|11441.9|11426.9|11442.7|11427.7|11437.9|11422.9|25
1641560600000|2022-01-07 13:03:20|11441.4|11426.4|11445.2|11430.2|11445.2|11430.2|11441.2|11426.2|9
1641560610000|2022-01-07 13:03:30|11442.2|11427.2|11442.9|11427.9|11442.9|11427.9|11442.2|11427.2|14
1641560620000|2022-01-07 13:03:40|11441.4|11426.4|11443.2|11428.2|11443.2|11428.2|11441.4|11426.4|0
1641560630000|2022-01-07 13:03:50|11443.4|11428.4|11449.4|11434.4|11449.4|11434.4|11440.9|11425.9|5
1641560640000|2022-01-07 13:04:00|11449.7|11434.7|11448.2|11433.2|11449.7|11434.7|11448.2|11433.2|10
1641560650000|2022-01-07 13:04:10|11447.4|11432.4|11446.9|11431.9|11447.4|11432.4|11446.9|11431.9|0
1641560660000|2022-01-07 13:04:20|11447.2|11432.2|11446.9|11431.9|11447.2|11432.2|11446.9|11431.9|3
1641560670000|2022-01-07 13:04:30|11447.9|11432.9|11451.2|11436.2|11451.2|11436.2|11447.9|11432.9|2
1641560680000|2022-01-07 13:04:40|11451.9|11436.9|11453.7|11438.7|11453.7|11438.7|11451.9|11436.9|1
1641560690000|2022-01-07 13:04:50|11456.2|11441.2|11453.2|11438.2|11456.4|11441.4|11449|11434|22
1641560700000|2022-01-07 13:05:00|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|0
1641560710000|2022-01-07 13:05:10|11451.9|11436.9|11451.9|11436.9|11453.4|11438.4|11451.9|11436.9|2
1641560720000|2022-01-07 13:05:20|11455.7|11440.7|11455.7|11440.7|11455.7|11440.7|11455.7|11440.7|1
1641560730000|2022-01-07 13:05:30|11456.2|11441.2|11460.2|11445.2|11460.2|11445.2|11455.7|11440.7|7
1641560740000|2022-01-07 13:05:40|11460.7|11445.7|11462.4|11447.4|11462.4|11447.4|11460.7|11445.7|0
1641560750000|2022-01-07 13:05:50|11463.5|11448.5|11463.2|11448.2|11464.2|11449.2|11462.4|11447.4|7
1641560760000|2022-01-07 13:06:00|11462.7|11447.7|11460.9|11445.9|11463.2|11448.2|11460.2|11445.2|1
1641560770000|2022-01-07 13:06:10|11461.4|11446.4|11453.7|11438.7|11461.4|11446.4|11453.7|11438.7|3
1641560780000|2022-01-07 13:06:20|11454.2|11439.2|11460.9|11445.9|11460.9|11445.9|11454.2|11439.2|2
1641560790000|2022-01-07 13:06:30|11460.7|11445.7|11464.2|11449.2|11464.2|11449.2|11460.7|11445.7|4
1641560810000|2022-01-07 13:06:50|11463.9|11448.9|11464.7|11449.7|11464.7|11449.7|11463.7|11448.7|8
1641560820000|2022-01-07 13:07:00|11464.4|11449.4|11464.7|11449.7|11464.7|11449.7|11464.4|11449.4|0
1641560830000|2022-01-07 13:07:10|11466.2|11451.2|11471.7|11456.7|11471.7|11456.7|11466.2|11451.2|10
1641560840000|2022-01-07 13:07:20|11472|11457|11463.9|11448.9|11472.2|11457.2|11463.9|11448.9|22
1641560850000|2022-01-07 13:07:30|11464.4|11449.4|11468.9|11453.9|11468.9|11453.9|11462.9|11447.9|1
1641560860000|2022-01-07 13:07:40|11473.5|11458.5|11473.2|11458.2|11473.5|11458.5|11473.2|11458.2|2
1641560870000|2022-01-07 13:07:50|||||||||2
1641560880000|2022-01-07 13:08:00|11473.9|11458.9|11475.7|11460.7|11476.2|11461.2|11473.9|11458.9|5
1641560890000|2022-01-07 13:08:10|11474.7|11459.7|11476.2|11461.2|11476.2|11461.2|11474.7|11459.7|17
1641560900000|2022-01-07 13:08:20|11475.7|11460.7|11475.4|11460.4|11475.7|11460.7|11473.9|11458.9|3
1641560920000|2022-01-07 13:08:40|11481.1|11466.1|11486.4|11471.4|11486.4|11471.4|11481.1|11466.1|26
1641560930000|2022-01-07 13:08:50|11485.5|11470.5|11484.2|11469.2|11485.5|11470.5|11482.4|11467.4|4
1641560940000|2022-01-07 13:09:00|11483.7|11468.7|11483.4|11468.4|11483.7|11468.7|11483.4|11468.4|0
1641560950000|2022-01-07 13:09:10|11483.9|11468.9|11484.2|11469.2|11484.2|11469.2|11483.9|11468.9|0
1641560960000|2022-01-07 13:09:20|11484.4|11469.4|11484.7|11469.7|11484.7|11469.7|11484.4|11469.4|0
1641560970000|2022-01-07 13:09:30|11485.9|11470.9|11485.7|11470.7|11486.7|11471.7|11484.4|11469.4|4
1641560980000|2022-01-07 13:09:40|11485.2|11470.2|11484.7|11469.7|11485.9|11470.9|11484.7|11469.7|3
1641560990000|2022-01-07 13:09:50|11487.7|11472.7|11488.4|11473.4|11488.9|11473.9|11486.9|11471.9|27
1641561000000|2022-01-07 13:10:00|11488.7|11473.7|11485|11470|11488.7|11473.7|11484.2|11469.2|2
1641561010000|2022-01-07 13:10:10|11484.7|11469.7|11486.9|11471.9|11488|11473|11484.2|11469.2|4
1641561020000|2022-01-07 13:10:20|11487.2|11472.2|11481.9|11466.9|11487.2|11472.2|11481.2|11466.2|8
1641561030000|2022-01-07 13:10:30|11482.2|11467.2|11482.9|11467.9|11483.2|11468.2|11482.2|11467.2|0
1641561040000|2022-01-07 13:10:40|11485.1|11470.1|11488.2|11473.2|11488.5|11473.5|11485.1|11470.1|6
1641561050000|2022-01-07 13:10:50|11487|11472|11486.2|11471.2|11487|11472|11486|11471|17
1641561060000|2022-01-07 13:11:00|11487|11472|11488.7|11473.7|11489.2|11474.2|11487|11472|0
1641561070000|2022-01-07 13:11:10|11492.9|11477.9|11502.2|11487.2|11505.4|11490.4|11492.9|11477.9|21
1641561080000|2022-01-07 13:11:20|11501.4|11486.4|11494.9|11479.9|11501.4|11486.4|11494.9|11479.9|4
1641561090000|2022-01-07 13:11:30|11494.2|11479.2|11493.4|11478.4|11495.7|11480.7|11492.9|11477.9|3
1641561100000|2022-01-07 13:11:40|11493.2|11478.2|11487.9|11472.9|11493.2|11478.2|11487.9|11472.9|2
1641561110000|2022-01-07 13:11:50|11487.7|11472.7|11496.7|11481.7|11496.9|11481.9|11487.4|11472.4|20
1641561120000|2022-01-07 13:12:00|11496.9|11481.9|11496.5|11481.5|11497|11482|11496.2|11481.2|4
1641561130000|2022-01-07 13:12:10|11495.9|11480.9|11495.7|11480.7|11495.9|11480.9|11495.7|11480.7|0
1641561150000|2022-01-07 13:12:30|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|1
1641561160000|2022-01-07 13:12:40|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|1
1641561180000|2022-01-07 13:13:00|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1641561190000|2022-01-07 13:13:10|11496.5|11481.5|11496.7|11481.7|11498.7|11483.7|11496.2|11481.2|2
1641561200000|2022-01-07 13:13:20|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1641561210000|2022-01-07 13:13:30|11496|11481|11496|11481|11496|11481|11496|11481|0
1641561220000|2022-01-07 13:13:40|11495.5|11480.5|11495.7|11470.7|11495.7|11480.5|11495.5|11470.7|3
1641561230000|2022-01-07 13:13:50|11499.2|11461.7|11484.2|11469.2|11499.2|11469.2|11484.2|11460.7|1
1641561240000|2022-01-07 13:14:00|11483.7|11468.7|11481.7|11466.7|11483.7|11468.7|11481.7|11466.7|0
1641561250000|2022-01-07 13:14:10|11483.7|11468.7|11483.7|11468.7|11483.7|11468.7|11483.7|11468.7|1
1641561260000|2022-01-07 13:14:20|11482.7|11467.7|11481.7|11466.7|11482.7|11467.7|11481.7|11466.7|0
1641561290000|2022-01-07 13:14:50|11481.4|11466.4|11483.7|11468.7|11483.7|11468.7|11481.4|11466.4|1
1641561300000|2022-01-07 13:15:00|11482.7|11467.7|11481.7|11466.7|11482.7|11467.7|11481.7|11466.7|1
1641561310000|2022-01-07 13:15:10|11482.2|11467.2|11481.7|11466.7|11482.2|11467.2|11481.7|11466.7|0
1641561320000|2022-01-07 13:15:20|11481.9|11466.9|11482.2|11467.2|11482.2|11467.2|11481.7|11466.7|0
1641561330000|2022-01-07 13:15:30|11481.9|11466.9|11481.7|11466.7|11481.9|11466.9|11481.7|11466.7|0
1641561340000|2022-01-07 13:15:40|11481.4|11466.4|11482.9|11467.9|11494.4|11479.4|11481.4|11466.4|13
1641561350000|2022-01-07 13:15:50|11483.4|11468.4|11484.9|11469.9|11487.4|11472.4|11483.4|11468.4|3
1641561360000|2022-01-07 13:16:00|11485.2|11470.2|11484.7|11469.7|11485.4|11470.4|11484.4|11469.4|3
1641561370000|2022-01-07 13:16:10|11485.9|11470.9|11484.4|11469.4|11485.9|11470.9|11484.4|11469.4|1
1641561380000|2022-01-07 13:16:20|11482.4|11467.4|11483.2|11468.2|11484.9|11469.9|11482.4|11467.4|2
1641561390000|2022-01-07 13:16:30|11483.4|11468.4|11487.7|11472.7|11487.7|11472.7|11483.4|11468.4|2
1641561400000|2022-01-07 13:16:40|11485.9|11470.9|11485.9|11470.9|11485.9|11470.9|11485.9|11470.9|0
1641561410000|2022-01-07 13:16:50|11486.2|11471.2|11486.4|11471.4|11486.4|11471.4|11486.2|11471.2|0
1641561420000|2022-01-07 13:17:00|11488.9|11473.9|11486.4|11471.4|11488.9|11473.9|11486.4|11471.4|1
1641561430000|2022-01-07 13:17:10|11488.4|11473.4|11486.4|11471.4|11488.4|11473.4|11486.4|11471.4|1
1641561450000|2022-01-07 13:17:30|11486.9|11471.9|11487.2|11472.2|11487.2|11472.2|11486.9|11471.9|0
1641561460000|2022-01-07 13:17:40|11486.9|11471.9|11486.4|11471.4|11486.9|11471.9|11486.4|11471.4|0
1641561470000|2022-01-07 13:17:50|11486.7|11471.7|11486.9|11471.9|11486.9|11471.9|11486.4|11471.4|0
1641561480000|2022-01-07 13:18:00|11486.7|11471.7|11483.2|11468.2|11486.7|11471.7|11483.2|11468.2|1
1641561490000|2022-01-07 13:18:10|11483.9|11468.9|11483.2|11468.2|11483.9|11468.9|11483.2|11468.2|1
1641561500000|2022-01-07 13:18:20|11482.9|11467.9|11483.1|11468.1|11483.1|11468.1|11482.2|11467.2|1
1641561510000|2022-01-07 13:18:30|11482.9|11467.9|11482.9|11467.9|11482.9|11467.9|11482.9|11467.9|0
1641561520000|2022-01-07 13:18:40|11482.4|11467.4|11482.4|11467.4|11482.4|11467.4|11482.4|11467.4|0
1641561530000|2022-01-07 13:18:50|11483.9|11468.9|11484.9|11469.9|11484.9|11469.9|11483.9|11468.9|1
1641561540000|2022-01-07 13:19:00|11483.9|11468.9|11482.4|11467.4|11483.9|11468.9|11482.4|11467.4|0
1641561560000|2022-01-07 13:19:20|11481.7|11466.7|11481.7|11466.7|11481.7|11466.7|11481.7|11466.7|3
1641561580000|2022-01-07 13:19:40|11480.9|11465.9|11475.4|11460.4|11480.9|11465.9|11475.4|11460.4|12
1641561600000|2022-01-07 13:20:00|11475.2|11460.2|11476.7|11461.7|11477.9|11462.9|11474.9|11459.9|5
1641561610000|2022-01-07 13:20:10|11475.4|11460.4|11474.2|11459.2|11475.4|11460.4|11474.2|11459.2|0
1641561620000|2022-01-07 13:20:20|11475.4|11460.4|11472.2|11457.2|11475.4|11460.4|11472.2|11457.2|5
1641561630000|2022-01-07 13:20:30|11472.4|11457.4|11478.9|11463.9|11478.9|11463.9|11472.4|11457.4|6
1641561640000|2022-01-07 13:20:40|11478.4|11463.4|11473.9|11458.9|11478.4|11463.4|11473.9|11458.9|1
1641561650000|2022-01-07 13:20:50|11475.4|11460.4|11475.4|11460.4|11476.4|11461.4|11475.4|11460.4|1
1641561660000|2022-01-07 13:21:00|11476.4|11461.4|11474.2|11459.2|11476.9|11461.9|11474.2|11459.2|6
1641561670000|2022-01-07 13:21:10|11474.4|11459.4|11478.9|11463.9|11479.4|11464.4|11474.4|11459.4|1
1641561680000|2022-01-07 13:21:20|11474.9|11459.9|11475.4|11460.4|11475.4|11460.4|11474.9|11459.9|2
1641561690000|2022-01-07 13:21:30|11474.9|11459.9|11471.9|11456.9|11474.9|11459.9|11471.9|11456.9|0
1641561700000|2022-01-07 13:21:40|11471.2|11456.2|11470.9|11455.9|11471.2|11456.2|11470.9|11455.9|0
1641561710000|2022-01-07 13:21:50|11474.4|11459.4|11473.9|11458.9|11475.4|11460.4|11473.9|11458.9|4
1641561720000|2022-01-07 13:22:00|11474.4|11459.4|11475.9|11460.9|11475.9|11460.9|11474.4|11459.4|0
1641561730000|2022-01-07 13:22:10|11475.7|11460.7|11475.7|11460.7|11475.7|11460.7|11475.7|11460.7|0
1641561740000|2022-01-07 13:22:20|11475.9|11460.9|11475.4|11460.4|11475.9|11460.9|11475.4|11460.4|0
1641561760000|2022-01-07 13:22:40|11475.7|11460.7|11481.4|11466.4|11481.4|11466.4|11475.7|11460.7|2
1641561770000|2022-01-07 13:22:50|11483.2|11468.2|11485.2|11470.2|11485.2|11470.2|11483.2|11468.2|3
1641561780000|2022-01-07 13:23:00|11484.2|11469.2|11479.2|11464.2|11484.2|11469.2|11479.2|11464.2|3
1641561790000|2022-01-07 13:23:10|11480.4|11465.4|11480.7|11465.7|11481.7|11466.7|11480.4|11465.4|0
1641561800000|2022-01-07 13:23:20|11479.2|11464.2|11478.4|11463.4|11479.7|11464.7|11478.4|11463.4|0
1641561810000|2022-01-07 13:23:30|11477.9|11462.9|11477.9|11462.9|11477.9|11462.9|11477.9|11462.9|0
1641561820000|2022-01-07 13:23:40|11477.4|11462.4|11478.9|11463.9|11478.9|11463.9|11477.4|11462.4|0
1641561830000|2022-01-07 13:23:50|11479.4|11464.4|11484.7|11469.7|11484.7|11469.7|11479.4|11464.4|4
1641561840000|2022-01-07 13:24:00|11484.9|11469.9|11483.9|11468.9|11484.9|11469.9|11483.9|11468.9|0
1641561850000|2022-01-07 13:24:10|11480.9|11465.9|11478.9|11463.9|11480.9|11465.9|11478.9|11463.9|5
1641561860000|2022-01-07 13:24:20|11479.4|11464.4|11478.7|11463.7|11479.7|11464.7|11478.7|11463.7|0
1641561880000|2022-01-07 13:24:40|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|0
1641561890000|2022-01-07 13:24:50|11477.9|11462.9|11479.6|11464.6|11479.6|11464.6|11477.7|11462.7|1
1641561900000|2022-01-07 13:25:00|11480.4|11465.4|11482.9|11467.9|11485.4|11470.4|11480.4|11465.4|3
1641561910000|2022-01-07 13:25:10|11481.6|11466.6|11481.1|11466.1|11482.9|11467.9|11481.1|11466.1|0
1641561920000|2022-01-07 13:25:20|11481.7|11466.7|11480.1|11465.1|11482.1|11467.1|11480.1|11465.1|0
1641561930000|2022-01-07 13:25:30|11479.6|11464.6|11479.9|11464.9|11479.9|11464.9|11479.6|11464.6|0
1641561940000|2022-01-07 13:25:40|11479.6|11464.6|11481.1|11466.1|11481.1|11466.1|11479.6|11464.6|0
1641561950000|2022-01-07 13:25:50|11479.6|11464.6|11479.6|11464.6|11479.6|11464.6|11479.6|11464.6|0
1641561960000|2022-01-07 13:26:00|11480.2|11465.2|11479.9|11464.9|11480.6|11465.6|11479.9|11464.9|0
1641561970000|2022-01-07 13:26:10|11479.6|11464.6|11480.6|11465.6|11481.1|11466.1|11479.6|11464.6|0
1641561980000|2022-01-07 13:26:20|11480.4|11465.4|11480.1|11465.1|11480.4|11465.4|11480.1|11465.1|0
1641562010000|2022-01-07 13:26:50|11479.1|11464.1|11479.4|11464.4|11480.4|11465.4|11479.1|11464.1|3
1641562020000|2022-01-07 13:27:00|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|0
1641562030000|2022-01-07 13:27:10|11479.6|11464.6|11480.1|11465.1|11480.1|11465.1|11479.6|11464.6|0
1641562040000|2022-01-07 13:27:20|11479.6|11464.6|11479.1|11464.1|11479.6|11464.6|11479.1|11464.1|0
1641562050000|2022-01-07 13:27:30|11478.9|11463.9|11481.1|11466.1|11481.1|11466.1|11478.6|11463.6|4
1641562060000|2022-01-07 13:27:40|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|0
1641562080000|2022-01-07 13:28:00|11480.4|11465.4|11480.1|11465.1|11480.4|11465.4|11480.1|11465.1|0
1641562090000|2022-01-07 13:28:10|11479.6|11464.6|11478.6|11463.6|11479.6|11464.6|11478.6|11463.6|0
1641562100000|2022-01-07 13:28:20|11478.1|11463.1|11478.6|11463.6|11478.6|11463.6|11478.1|11463.1|0
1641562110000|2022-01-07 13:28:30|11478.1|11463.1|11477.1|11462.1|11478.1|11463.1|11477.1|11462.1|0
1641562120000|2022-01-07 13:28:40|11479.4|11464.4|11480.9|11465.9|11480.9|11465.9|11479.1|11464.1|2
1641562130000|2022-01-07 13:28:50|11483.9|11468.9|11488.6|11473.6|11488.6|11473.6|11483.9|11468.9|4
1641562140000|2022-01-07 13:29:00|11488.1|11473.1|11501.4|11486.4|11502.6|11487.6|11488.1|11473.1|28
1641562150000|2022-01-07 13:29:10|11501.9|11486.9|11505.9|11490.9|11505.9|11490.9|11501.9|11486.9|18
1641562160000|2022-01-07 13:29:20|11504.9|11489.9|11503.9|11488.9|11504.9|11489.9|11502.9|11487.9|4
1641562170000|2022-01-07 13:29:30|11503.4|11488.4|11503.1|11488.1|11503.9|11488.9|11503.1|11488.1|4
1641562180000|2022-01-07 13:29:40|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|0
1641562190000|2022-01-07 13:29:50|||||||||1
1641562210000|2022-01-07 13:30:10|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|0
1641562230000|2022-01-07 13:30:30|11504.6|11489.6|11504.9|11489.9|11504.9|11489.9|11504.6|11489.6|0
1641562240000|2022-01-07 13:30:40|11507.6|11492.6|11512.9|11497.9|11513.1|11498.1|11507.6|11492.6|6
1641562250000|2022-01-07 13:30:50|11513.6|11498.6|11513.6|11498.6|11513.6|11498.6|11513.6|11498.6|1
1641562260000|2022-01-07 13:31:00|11517|11502|11524.1|11509.1|11524.6|11509.6|11517|11502|31
1641562270000|2022-01-07 13:31:10|11525.9|11510.9|11521.1|11506.1|11528.1|11513.1|11521.1|11506.1|12
1641562280000|2022-01-07 13:31:20|11520.1|11505.1|11522.1|11497.1|11522.4|11505.1|11517.1|11497.1|0
1641562290000|2022-01-07 13:31:30|11516.1|11501.1|11515.6|11500.6|11516.1|11501.1|11515.6|11500.6|0
1641562300000|2022-01-07 13:31:40|11515.1|11500.1|11514.9|11499.9|11515.1|11500.1|11514.9|11499.9|0
1641562310000|2022-01-07 13:31:50|11515.1|11500.1|11516.9|11501.9|11516.9|11501.9|11515.1|11500.1|3
1641562320000|2022-01-07 13:32:00|11515.9|11500.9|11514.1|11499.1|11515.9|11500.9|11514.1|11499.1|1
1641562330000|2022-01-07 13:32:10|11513.9|11498.9|11513.6|11498.6|11513.9|11498.9|11513.4|11498.4|8
1641562340000|2022-01-07 13:32:20|11513.4|11498.4|11515.1|11500.1|11515.1|11500.1|11513.1|11498.1|2
1641562350000|2022-01-07 13:32:30|||||||||1
1641562360000|2022-01-07 13:32:40|11507.9|11492.9|11514.4|11499.4|11514.4|11499.4|11507.9|11492.9|3
1641562370000|2022-01-07 13:32:50|11514.9|11499.9|11513.1|11498.1|11514.9|11499.9|11512.6|11497.6|3
1641562380000|2022-01-07 13:33:00|11513.9|11498.9|11507.4|11492.4|11513.9|11498.9|11507.4|11492.4|1
1641562390000|2022-01-07 13:33:10|11506.1|11491.1|11499.9|11484.9|11506.1|11491.1|11499.9|11484.9|0
1641562400000|2022-01-07 13:33:20|11498.9|11483.9|11498.9|11483.9|11498.9|11483.9|11498.9|11483.9|0
1641562410000|2022-01-07 13:33:30|11495.4|11480.4|11493.6|11478.6|11495.4|11480.4|11490.6|11475.6|1
1641562420000|2022-01-07 13:33:40|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|0
1641562430000|2022-01-07 13:33:50|11493.4|11478.4|11493.4|11478.4|11493.4|11478.4|11493.4|11478.4|1
1641562440000|2022-01-07 13:34:00|11493.1|11478.1|11492.1|11477.1|11493.6|11478.6|11492.1|11477.1|2
1641562450000|2022-01-07 13:34:10|11493.6|11478.6|11493.1|11478.1|11493.6|11478.6|11493.1|11478.1|3
1641562460000|2022-01-07 13:34:20|11493.6|11478.6|11493.6|11478.6|11493.6|11478.6|11493.6|11478.6|1
1641562470000|2022-01-07 13:34:30|11498.6|11483.6|11493.1|11478.1|11498.6|11483.6|11493.1|11478.1|6
1641562480000|2022-01-07 13:34:40|11491.6|11476.6|11490.9|11475.9|11491.6|11476.6|11486.6|11471.6|0
1641562490000|2022-01-07 13:34:50|11491.4|11476.4|11491.9|11476.9|11491.9|11476.9|11491.1|11476.1|2
1641562500000|2022-01-07 13:35:00|11492.1|11477.1|11492.6|11477.6|11492.6|11477.6|11490.6|11475.6|1
1641562510000|2022-01-07 13:35:10|11492.4|11477.4|11488.1|11473.1|11492.4|11477.4|11488.1|11473.1|5
1641562520000|2022-01-07 13:35:20|11487.1|11472.1|11485.1|11470.1|11487.1|11472.1|11485.1|11470.1|2
1641562530000|2022-01-07 13:35:30|11484.4|11469.4|11484.1|11469.1|11484.6|11469.6|11480.9|11465.9|0
1641562540000|2022-01-07 13:35:40|11484.6|11469.6|11484.1|11469.1|11484.6|11469.6|11484.1|11469.1|0
1641562560000|2022-01-07 13:36:00|11481.1|11466.1|11472.6|11457.6|11481.1|11466.1|11472.6|11457.6|5
1641562570000|2022-01-07 13:36:10|11472.9|11457.9|11472.6|11457.6|11473.1|11458.1|11472.6|11457.6|0
1641562580000|2022-01-07 13:36:20|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|3
1641562590000|2022-01-07 13:36:30|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|0
1641562600000|2022-01-07 13:36:40|11470.9|11455.9|11470.9|11455.9|11470.9|11455.9|11470.9|11455.9|0
1641562620000|2022-01-07 13:37:00|11470.6|11455.6|11465.1|11450.1|11470.6|11455.6|11464.6|11449.6|5
1641562630000|2022-01-07 13:37:10|11466.9|11451.9|11471.6|11456.6|11471.9|11456.9|11466.9|11451.9|4
1641562640000|2022-01-07 13:37:20|11469.3|11454.3|11467.6|11452.6|11469.3|11454.3|11465.8|11450.8|0
1641562650000|2022-01-07 13:37:30|11467.3|11452.3|11465.8|11450.8|11467.3|11452.3|11465.8|11450.8|0
1641562660000|2022-01-07 13:37:40|11466.3|11451.3|11466.3|11451.3|11466.3|11451.3|11466.3|11451.3|1
1641562670000|2022-01-07 13:37:50|11467.3|11452.3|11467.1|11452.1|11467.3|11452.3|11467.1|11452.1|0
1641562680000|2022-01-07 13:38:00|11466.8|11451.8|11464.9|11449.9|11466.8|11451.8|11463.6|11448.6|6
1641562690000|2022-01-07 13:38:10|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|0
1641562700000|2022-01-07 13:38:20|11464.1|11449.1|11464.6|11449.6|11465.1|11450.1|11463.8|11448.8|0
1641562710000|2022-01-07 13:38:30|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|11463.3|11448.3|1
1641562720000|2022-01-07 13:38:40|11464.1|11449.1|11463.6|11448.6|11464.1|11449.1|11462.6|11447.6|3
1641562730000|2022-01-07 13:38:50|11463.8|11448.8|11463.6|11448.6|11464.1|11449.1|11463.1|11448.1|3
1641562740000|2022-01-07 13:39:00|11464.1|11449.1|11463.1|11448.1|11464.1|11449.1|11462.8|11447.8|0
1641562770000|2022-01-07 13:39:30|11462.3|11447.3|11461.6|11446.6|11462.3|11447.3|11461.6|11446.6|1
1641562780000|2022-01-07 13:39:40|11460.1|11445.1|11459.6|11444.6|11460.6|11445.6|11458.6|11443.6|3
1641562800000|2022-01-07 13:40:00|11459.8|11444.8|11461.6|11446.6|11462.1|11447.1|11459.6|11444.6|4
1641562810000|2022-01-07 13:40:10|11460.6|11445.6|11460.6|11445.6|11460.6|11445.6|11460.6|11445.6|0
1641562840000|2022-01-07 13:40:40|11460.1|11445.1|11461.6|11446.6|11461.8|11446.8|11460.1|11445.1|1
1641562860000|2022-01-07 13:41:00|11460.1|11445.1|11458.6|11443.6|11460.1|11445.1|11458.6|11443.6|2
1641562870000|2022-01-07 13:41:10|11457.8|11442.8|11457.6|11442.6|11459.1|11444.1|11457.6|11442.6|10
1641562880000|2022-01-07 13:41:20|11458.1|11443.1|11456.1|11441.1|11458.3|11443.3|11456.1|11441.1|3
1641562890000|2022-01-07 13:41:30|11455.8|11440.8|11456.1|11441.1|11456.1|11441.1|11455.6|11440.6|1
1641562900000|2022-01-07 13:41:40|11456.3|11441.3|11458.1|11443.1|11458.1|11443.1|11456.3|11441.3|2
1641562910000|2022-01-07 13:41:50|11457.8|11442.8|11457.8|11442.8|11457.8|11442.8|11457.8|11442.8|1
1641562920000|2022-01-07 13:42:00|11456.8|11441.8|11458.1|11443.1|11458.1|11443.1|11456.8|11441.8|1
1641562930000|2022-01-07 13:42:10|11460.6|11445.6|11459.8|11444.8|11460.6|11445.6|11459.8|11444.8|2
1641562940000|2022-01-07 13:42:20|11458.8|11443.8|11458.6|11443.6|11458.8|11443.8|11458.6|11443.6|0
1641562950000|2022-01-07 13:42:30|11457.6|11442.6|11458.8|11443.8|11459.3|11444.3|11457.6|11442.6|1
1641562960000|2022-01-07 13:42:40|11458.3|11443.3|11456.8|11441.8|11458.3|11443.3|11455.3|11440.3|1
1641562970000|2022-01-07 13:42:50|11457.3|11442.3|11457.1|11442.1|11457.3|11442.3|11457.1|11442.1|5
1641562980000|2022-01-07 13:43:00|11456.3|11441.3|11453.3|11438.3|11456.3|11441.3|11453.3|11438.3|1
1641562990000|2022-01-07 13:43:10|11455.8|11440.8|11458.6|11443.6|11460.6|11445.6|11455.8|11440.8|6
1641563000000|2022-01-07 13:43:20|11459.9|11444.9|11461.3|11446.3|11461.3|11446.3|11459.9|11444.9|2
1641563010000|2022-01-07 13:43:30|11461.6|11446.6|11466.8|11451.8|11467.1|11452.1|11461.6|11446.6|6
1641563020000|2022-01-07 13:43:40|11464.6|11449.6|11463.6|11448.6|11464.6|11449.6|11463.6|11448.6|6
1641563030000|2022-01-07 13:43:50|11462.8|11447.8|11467.1|11452.1|11467.1|11452.1|11462.8|11447.8|3
1641563040000|2022-01-07 13:44:00|11466.8|11451.8|11464.8|11449.8|11466.8|11451.8|11464.6|11449.6|2
1641563050000|2022-01-07 13:44:10|11463.6|11448.6|11464.3|11449.3|11464.6|11449.6|11463.6|11448.6|0
1641563060000|2022-01-07 13:44:20|11463.8|11448.8|11463.6|11448.6|11464.6|11449.6|11463.6|11448.6|0
1641563070000|2022-01-07 13:44:30|11463.3|11448.3|11463.1|11448.1|11463.3|11448.3|11463.1|11448.1|0
1641563080000|2022-01-07 13:44:40|11463.3|11448.3|11466.1|11451.1|11466.1|11451.1|11462.3|11447.3|8
1641563090000|2022-01-07 13:44:50|11465.8|11450.8|11466.6|11451.6|11466.6|11451.6|11464.1|11449.1|2
1641563100000|2022-01-07 13:45:00|11466.8|11451.8|11464.6|11449.6|11467.1|11452.1|11464.3|11449.3|1
1641563110000|2022-01-07 13:45:10|11464.1|11449.1|11464.6|11449.6|11466.1|11451.1|11463.1|11448.1|1
1641563120000|2022-01-07 13:45:20|11464.3|11449.3|11465.1|11450.1|11465.8|11450.8|11464.1|11449.1|2
1641563130000|2022-01-07 13:45:30|11465.3|11450.3|11465.8|11450.8|11465.8|11450.8|11465.3|11450.3|0
1641563140000|2022-01-07 13:45:40|11471.1|11456.1|11468.3|11453.3|11471.1|11456.1|11468.3|11453.3|25
1641563150000|2022-01-07 13:45:50|11468.6|11453.6|11468.8|11453.8|11468.8|11453.8|11468.6|11453.6|0
1641563160000|2022-01-07 13:46:00|11468.3|11453.3|11469.3|11454.3|11469.3|11454.3|11468.3|11453.3|4
1641563170000|2022-01-07 13:46:10|11468.6|11453.6|11475.6|11460.6|11475.6|11460.6|11467.8|11452.8|2
1641563190000|2022-01-07 13:46:30|11475.3|11460.3|11483.8|11468.8|11483.8|11468.8|11475.3|11460.3|10
1641563200000|2022-01-07 13:46:40|11481.8|11466.8|11481.8|11466.8|11482.3|11467.3|11481.3|11466.3|1
1641563210000|2022-01-07 13:46:50|11482.1|11467.1|11488.3|11473.3|11488.3|11473.3|11481.3|11466.3|8
1641563220000|2022-01-07 13:47:00|11487.6|11472.6|11495.6|11480.6|11495.6|11480.6|11487.6|11472.6|10
1641563230000|2022-01-07 13:47:10|11494.8|11479.8|11486.6|11471.6|11494.8|11479.8|11486.6|11471.6|1
1641563240000|2022-01-07 13:47:20|11484.6|11469.6|11495.6|11480.6|11495.6|11480.6|11484.6|11469.6|22
1641563250000|2022-01-07 13:47:30|11494.6|11479.6|11494.6|11479.6|11494.6|11479.6|11494.6|11479.6|0
1641563260000|2022-01-07 13:47:40|11494.1|11479.1|11492.6|11477.6|11494.1|11479.1|11492.6|11477.6|0
1641563270000|2022-01-07 13:47:50|11491.9|11476.9|11494.8|11479.8|11494.8|11479.8|11491.9|11476.9|1
1641563280000|2022-01-07 13:48:00|11496.1|11481.1|11496.1|11481.1|11496.1|11481.1|11496.1|11481.1|0
1641563290000|2022-01-07 13:48:10|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|0
1641563310000|2022-01-07 13:48:30|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|0
1641563320000|2022-01-07 13:48:40|11495.4|11480.4|11495.4|11480.4|11495.4|11480.4|11495.4|11480.4|0
1641563330000|2022-01-07 13:48:50|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|1
1641563340000|2022-01-07 13:49:00|11494.1|11479.1|11492.3|11477.3|11494.1|11479.1|11492.3|11477.3|1
1641563350000|2022-01-07 13:49:10|11491.1|11476.1|11489.1|11474.1|11492.6|11477.6|11488.1|11473.1|3
1641563370000|2022-01-07 13:49:30|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|0
1641563390000|2022-01-07 13:49:50|11490.3|11475.3|11490.8|11475.8|11490.8|11475.8|11490.3|11475.3|2
1641563400000|2022-01-07 13:50:00|11492.8|11477.8|11485.8|11470.8|11492.8|11477.8|11481.8|11466.8|14
1641563410000|2022-01-07 13:50:10|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|0
1641563420000|2022-01-07 13:50:20|11489.3|11474.3|11485.8|11470.8|11489.3|11474.3|11485.8|11470.8|0
1641563430000|2022-01-07 13:50:30|11486.3|11471.3|11486.3|11471.3|11486.6|11471.6|11486.3|11471.3|4
1641563450000|2022-01-07 13:50:50|11485.3|11470.3|11490.1|11475.1|11490.1|11475.1|11484.6|11469.6|2
1641563460000|2022-01-07 13:51:00|11490.3|11475.3|11488.3|11473.3|11490.3|11475.3|11488.3|11473.3|1
1641563470000|2022-01-07 13:51:10|11488.1|11473.1|11488.1|11473.1|11488.1|11473.1|11488.1|11473.1|0
1641563480000|2022-01-07 13:51:20|11487.8|11472.8|11486.1|11471.1|11487.8|11472.8|11486.1|11471.1|0
1641563490000|2022-01-07 13:51:30|11484.1|11469.1|11483.8|11468.8|11485.1|11470.1|11483.3|11468.3|0
1641563500000|2022-01-07 13:51:40|11484.3|11469.3|11482.1|11467.1|11484.3|11469.3|11482.1|11467.1|0
1641563510000|2022-01-07 13:51:50|11481.6|11466.6|11483.3|11468.3|11483.3|11468.3|11481.1|11466.1|1
1641563520000|2022-01-07 13:52:00|11484.3|11469.3|11484.6|11469.6|11484.6|11469.6|11481.1|11466.1|1
1641563530000|2022-01-07 13:52:10|11484.8|11469.8|11484.6|11469.6|11485.1|11470.1|11484.6|11469.6|0
1641563550000|2022-01-07 13:52:30|11484.1|11469.1|11484.3|11469.3|11484.3|11469.3|11484.1|11469.1|2
1641563560000|2022-01-07 13:52:40|11484.6|11469.6|11484.6|11469.6|11484.6|11469.6|11484.6|11469.6|0
1641563570000|2022-01-07 13:52:50|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|2
1641563580000|2022-01-07 13:53:00|11485.1|11470.1|11489.3|11474.3|11489.3|11474.3|11484.6|11469.6|7
1641563590000|2022-01-07 13:53:10|11489.6|11474.6|11490.8|11475.8|11491.1|11476.1|11489.1|11474.1|1
1641563610000|2022-01-07 13:53:30|11490.1|11475.1|11489.8|11474.8|11490.1|11475.1|11489.8|11474.8|0
1641563620000|2022-01-07 13:53:40|11490.1|11475.1|11490.1|11475.1|11490.3|11475.3|11490.1|11475.1|3
1641563630000|2022-01-07 13:53:50|11489.8|11474.8|11490.8|11475.8|11490.8|11475.8|11489.8|11474.8|2
1641563640000|2022-01-07 13:54:00|11490.3|11475.3|11490.3|11475.3|11490.3|11475.3|11490.3|11475.3|0
1641563650000|2022-01-07 13:54:10|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|0
1641563660000|2022-01-07 13:54:20|11488.9|11473.9|11488.3|11473.3|11488.9|11473.9|11488.3|11473.3|3
1641563670000|2022-01-07 13:54:30|11488.6|11473.6|11488.6|11473.6|11489.3|11474.3|11488.6|11473.6|1
1641563680000|2022-01-07 13:54:40|11488.3|11473.3|11484.3|11469.3|11488.8|11473.8|11484.1|11469.1|0
1641563690000|2022-01-07 13:54:50|11484.1|11469.1|11482.1|11467.1|11484.1|11469.1|11481.8|11466.8|1
1641563700000|2022-01-07 13:55:00|11482.3|11467.3|11481.8|11466.8|11483.8|11468.8|11481.8|11466.8|0
1641563710000|2022-01-07 13:55:10|11482.3|11467.3|11482.3|11467.3|11482.3|11467.3|11482.3|11467.3|0
1641563720000|2022-01-07 13:55:20|11483.1|11468.1|11480.8|11465.8|11483.1|11468.1|11480.8|11465.8|0
1641563740000|2022-01-07 13:55:40|11482.3|11467.3|11481.1|11466.1|11482.3|11467.3|11481.1|11466.1|0
1641563750000|2022-01-07 13:55:50|11480.1|11465.1|11482.1|11467.1|11482.1|11467.1|11480.1|11465.1|1
1641563760000|2022-01-07 13:56:00|11483.6|11468.6|11475.6|11460.6|11483.6|11468.6|11475.6|11460.6|8
1641563770000|2022-01-07 13:56:10|11475.8|11460.8|11475.8|11460.8|11475.8|11460.8|11475.8|11460.8|0
1641563780000|2022-01-07 13:56:20|11475.6|11460.6|11475.8|11460.8|11475.8|11460.8|11475.3|11460.3|6
1641563790000|2022-01-07 13:56:30|11475.6|11460.6|11476.1|11461.1|11476.1|11461.1|11475.3|11460.3|0
1641563800000|2022-01-07 13:56:40|11475.6|11460.6|11475.8|11460.8|11475.8|11460.8|11475.6|11460.6|1
1641563810000|2022-01-07 13:56:50|11476.3|11461.3|11476.6|11461.6|11476.6|11461.6|11476.3|11461.3|0
1641563820000|2022-01-07 13:57:00|||||||||1
1641563860000|2022-01-07 13:57:40|11478.4|11463.4|11479.6|11464.6|11479.6|11464.6|11478.4|11463.4|8
1641563870000|2022-01-07 13:57:50|11481.1|11466.1|11479.3|11464.3|11484.6|11469.6|11479.3|11464.3|1
1641563880000|2022-01-07 13:58:00|11479.1|11464.1|11478.1|11463.1|11479.3|11464.3|11478.1|11463.1|0
1641563900000|2022-01-07 13:58:20|11478.6|11463.6|11478.6|11463.6|11478.6|11463.6|11478.6|11463.6|0
1641563910000|2022-01-07 13:58:30|11478.3|11463.3|11479.6|11464.6|11481.1|11466.1|11478.3|11463.3|1
1641563920000|2022-01-07 13:58:40|11479.8|11464.8|11479.8|11464.8|11479.8|11464.8|11479.8|11464.8|0
1641563930000|2022-01-07 13:58:50|11479.6|11464.6|11479.6|11464.6|11479.6|11464.6|11479.6|11464.6|1
1641563940000|2022-01-07 13:59:00|11477.6|11462.6|11477.6|11462.6|11477.8|11462.8|11477.6|11462.6|1
1641563950000|2022-01-07 13:59:10|11477.3|11462.3|11477.1|11462.1|11477.3|11462.3|11477.1|11462.1|1
1641563960000|2022-01-07 13:59:20|11478.1|11463.1|11479.1|11464.1|11479.1|11464.1|11478.1|11463.1|0
1641563980000|2022-01-07 13:59:40|11484.5|11469.5|11494.8|11479.8|11494.8|11479.8|11484.5|11469.5|17
1641563990000|2022-01-07 13:59:50|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|11494.1|11479.1|1
1641564000000|2022-01-07 14:00:00|11494.1|11479.1|11495.6|11480.6|11495.6|11480.6|11494.1|11479.1|0
1641564040000|2022-01-07 14:00:40|11496.1|11481.1|11496.1|11481.1|11496.1|11481.1|11496.1|11481.1|2
1641564050000|2022-01-07 14:00:50|11502.8|11477.8|11502.8|11477.8|11502.8|11477.8|11502.8|11477.8|1
1641564060000|2022-01-07 14:01:00|11504.3|11479.3|11504.3|11479.3|11504.3|11479.3|11504.3|11479.3|2
1641564080000|2022-01-07 14:01:20|11504.1|11479.1|11498.8|11483.8|11504.1|11483.8|11498.8|11479.1|1
1641564090000|2022-01-07 14:01:30|||||||||2
1641564110000|2022-01-07 14:01:50|||||||||1
1641564120000|2022-01-07 14:02:00|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|0
1641564130000|2022-01-07 14:02:10|11499.3|11484.3|11499.3|11484.3|11499.3|11484.3|11499.3|11484.3|0
1641564150000|2022-01-07 14:02:30|11498.3|11483.3|11497.1|11482.1|11498.3|11483.3|11497.1|11482.1|2
1641564180000|2022-01-07 14:03:00|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|1
1641564190000|2022-01-07 14:03:10|11515.8|11478.3|11508.3|11493.3|11516.8|11493.3|11508.1|11478.3|23
1641564200000|2022-01-07 14:03:20|11508|11493|11515|11490|11515|11493|11507.8|11488.8|0
1641564210000|2022-01-07 14:03:30|11511.6|11496.6|11511.3|11496.3|11512.8|11497.8|11511.3|11496.3|7
1641564220000|2022-01-07 14:03:40|||||||||2
1641564240000|2022-01-07 14:04:00|11511|11496|11510.3|11495.3|11512.8|11497.8|11510.3|11495.3|13
1641564250000|2022-01-07 14:04:10|11511.3|11496.3|11509.8|11494.8|11511.3|11496.3|11509.8|11494.8|4
1641564260000|2022-01-07 14:04:20|11510|11495|11510|11495|11510|11495|11510|11495|3
1641564280000|2022-01-07 14:04:40|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|6
1641564290000|2022-01-07 14:04:50|||||||||5
1641564300000|2022-01-07 14:05:00|11508.5|11493.5|11507.3|11492.3|11508.5|11493.5|11507.3|11492.3|0
1641564310000|2022-01-07 14:05:10|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|1
1641564320000|2022-01-07 14:05:20|11504.8|11489.8|11499.8|11484.8|11504.8|11489.8|11499.8|11484.8|5
1641564330000|2022-01-07 14:05:30|11502.7|11487.7|11506|11491|11506|11491|11502.7|11487.7|1
1641564360000|2022-01-07 14:06:00|11505.5|11490.5|11505.3|11490.3|11505.5|11490.5|11505.3|11490.3|4
1641564380000|2022-01-07 14:06:20|11509.8|11494.8|11508.3|11493.3|11509.8|11494.8|11508.3|11493.3|2
1641564390000|2022-01-07 14:06:30|11508|11493|11508|11493|11508.3|11493.3|11507.8|11492.8|5
1641564420000|2022-01-07 14:07:00|11509.5|11494.5|11509.5|11494.5|11509.5|11494.5|11509.5|11494.5|0
1641564430000|2022-01-07 14:07:10|11512.3|11497.3|11512.3|11497.3|11512.3|11497.3|11512.3|11497.3|1
1641564450000|2022-01-07 14:07:30|11512|11497|11508.8|11493.8|11512|11497|11508.8|11493.8|0
1641564460000|2022-01-07 14:07:40|11509.5|11494.5|11509.5|11494.5|11511|11496|11509.5|11494.5|7
1641564470000|2022-01-07 14:07:50|11510.5|11495.5|11510|11495|11510.5|11495.5|11510|11495|1
1641564480000|2022-01-07 14:08:00|11510.5|11495.5|11511|11496|11511|11496|11510.5|11495.5|0
1641564490000|2022-01-07 14:08:10|11510|11495|11510|11495|11510|11495|11510|11495|1
1641564500000|2022-01-07 14:08:20|11509|11494|11509.8|11494.8|11509.8|11494.8|11509|11494|2
1641564510000|2022-01-07 14:08:30|11509.3|11494.3|11510.3|11495.3|11510.3|11495.3|11509.3|11494.3|0
1641564520000|2022-01-07 14:08:40|11509.5|11494.5|11511.5|11496.5|11511.5|11496.5|11509.5|11494.5|4
1641564530000|2022-01-07 14:08:50|11514|11499|11514.8|11499.8|11515.8|11500.8|11513|11498|4
1641564540000|2022-01-07 14:09:00|11515.8|11500.8|11516.8|11501.8|11516.8|11501.8|11515.3|11500.3|0
1641564550000|2022-01-07 14:09:10|11516.5|11501.5|11513|11498|11516.5|11501.5|11513|11498|1
1641564560000|2022-01-07 14:09:20|11513.5|11498.5|11513.5|11498.5|11514|11499|11513.5|11498.5|0
1641564570000|2022-01-07 14:09:30|11513|11498|11514|11499|11515|11500|11513|11498|3
1641564590000|2022-01-07 14:09:50|11514.3|11499.3|11514.5|11499.5|11514.5|11499.5|11514.3|11499.3|0
1641564600000|2022-01-07 14:10:00|11515|11500|11514|11499|11515|11500|11514|11499|1
1641564630000|2022-01-07 14:10:30|11513.5|11498.5|11512.8|11497.8|11513.5|11498.5|11512.5|11497.5|1
1641564640000|2022-01-07 14:10:40|11517|11502|11513.3|11498.3|11517|11502|11513.3|11498.3|7
1641564650000|2022-01-07 14:10:50|11512.5|11497.5|11511|11496|11512.5|11497.5|11511|11496|1
1641564660000|2022-01-07 14:11:00|11511.5|11496.5|11514.5|11499.5|11514.5|11499.5|11511.5|11496.5|1
1641564670000|2022-01-07 14:11:10|11515.8|11500.8|11517|11502|11517|11502|11515.8|11500.8|1
1641564680000|2022-01-07 14:11:20|11521.9|11506.9|11527.5|11512.5|11527.5|11512.5|11521.9|11506.9|5
1641564690000|2022-01-07 14:11:30|11529.1|11514.1|11527.5|11512.5|11529.1|11514.1|11527.3|11512.3|4
1641564700000|2022-01-07 14:11:40|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|0
1641564710000|2022-01-07 14:11:50|11526|11511|11535.6|11520.6|11536.3|11521.3|11526|11511|4
1641564720000|2022-01-07 14:12:00|11535.3|11520.3|11536.1|11521.1|11536.1|11521.1|11534.6|11519.6|3
1641564730000|2022-01-07 14:12:10|11536.3|11521.3|11536.6|11521.6|11536.6|11521.6|11535.3|11520.3|1
1641564740000|2022-01-07 14:12:20|11536.1|11521.1|11535.6|11520.6|11536.1|11521.1|11535.6|11520.6|0
1641564750000|2022-01-07 14:12:30|11536.3|11521.3|11535.3|11520.3|11536.3|11521.3|11535.3|11520.3|5
1641564760000|2022-01-07 14:12:40|11537.1|11522.1|11537.3|11522.3|11537.6|11522.6|11537.1|11522.1|1
1641564770000|2022-01-07 14:12:50|11537.1|11522.1|11537.6|11522.6|11537.6|11522.6|11536.6|11521.6|4
1641564780000|2022-01-07 14:13:00|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|2
1641564790000|2022-01-07 14:13:10|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|0
1641564800000|2022-01-07 14:13:20|11534.6|11519.6|11533.8|11518.8|11534.6|11519.6|11533.8|11518.8|5
1641564810000|2022-01-07 14:13:30|11534.1|11519.1|11534.1|11519.1|11534.1|11519.1|11534.1|11519.1|10
1641564820000|2022-01-07 14:13:40|||||||||2
1641564830000|2022-01-07 14:13:50|11534.3|11519.3|11534.8|11519.8|11534.8|11519.8|11534.3|11519.3|1
1641564840000|2022-01-07 14:14:00|11539.8|11524.8|11540.6|11525.6|11540.6|11525.6|11535.6|11520.6|6
1641564850000|2022-01-07 14:14:10|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|1
1641564860000|2022-01-07 14:14:20|11537.5|11522.5|11536.3|11521.3|11537.5|11522.5|11536.3|11521.3|2
1641564870000|2022-01-07 14:14:30|11536.6|11521.6|11534.6|11519.6|11536.6|11521.6|11534.6|11519.6|1
1641564890000|2022-01-07 14:14:50|11539.6|11524.6|11538.3|11523.3|11539.6|11524.6|11538.3|11523.3|3
1641564900000|2022-01-07 14:15:00|11537.6|11522.6|11537.1|11522.1|11537.6|11522.6|11537|11522|0
1641564910000|2022-01-07 14:15:10|11539.1|11524.1|11540.6|11525.6|11542.1|11527.1|11539.1|11524.1|3
1641564920000|2022-01-07 14:15:20|11540.1|11525.1|11536.6|11521.6|11542.1|11527.1|11536.6|11521.6|5
1641564950000|2022-01-07 14:15:50|||||||||1
1641564990000|2022-01-07 14:16:30|11536.3|11521.3|11536.6|11521.6|11536.6|11521.6|11536.3|11521.3|1
1641565000000|2022-01-07 14:16:40|11533.6|11518.6|11526.8|11511.8|11533.6|11518.6|11526.8|11511.8|1
1641565010000|2022-01-07 14:16:50|11526.6|11511.6|11526|11511|11526.6|11511.6|11526|11511|1
1641565020000|2022-01-07 14:17:00|11525.8|11510.8|11517.5|11502.5|11525.8|11510.8|11517.5|11502.5|17
1641565050000|2022-01-07 14:17:30|11517.3|11502.3|11518.8|11503.8|11518.8|11503.8|11516.5|11501.5|9
1641565060000|2022-01-07 14:17:40|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|1
1641565070000|2022-01-07 14:17:50|11519.3|11504.3|11521.3|11506.3|11521.3|11506.3|11519.3|11504.3|2
1641565080000|2022-01-07 14:18:00|11521.5|11506.5|11527|11512|11527|11512|11521.5|11506.5|1
1641565090000|2022-01-07 14:18:10|11529.1|11514.1|11527.3|11512.3|11531.5|11516.5|11527.3|11512.3|1
1641565110000|2022-01-07 14:18:30|11519.5|11504.5|11519|11504|11519.5|11504.5|11519|11504|5
1641565120000|2022-01-07 14:18:40|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|0
1641565130000|2022-01-07 14:18:50|11521.1|11506.1|11541|11526|11541|11526|11521.1|11506.1|15
1641565140000|2022-01-07 14:19:00|11541.5|11526.5|11546.8|11531.8|11546.8|11531.8|11541.3|11526.3|33
1641565150000|2022-01-07 14:19:10|11547.6|11532.6|11555|11540|11555|11540|11547.6|11532.6|7
1641565160000|2022-01-07 14:19:20|11556.5|11541.5|11558.3|11543.3|11558.3|11543.3|11556.5|11541.5|12
1641565170000|2022-01-07 14:19:30|11558.5|11543.5|11558.5|11543.5|11558.5|11543.5|11558.3|11543.3|3
1641565180000|2022-01-07 14:19:40|11558.3|11543.3|11558.3|11543.3|11558.3|11543.3|11558.3|11543.3|0
1641565190000|2022-01-07 14:19:50|11558|11543|11558|11543|11558|11543|11558|11543|0
1641565200000|2022-01-07 14:20:00|11557.8|11542.8|11555.8|11540.8|11557.8|11542.8|11555.8|11540.8|6
1641565210000|2022-01-07 14:20:10|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|2
1641565220000|2022-01-07 14:20:20|||||||||2
1641565230000|2022-01-07 14:20:30|||||||||5
1641565240000|2022-01-07 14:20:40|11555|11540|11555.5|11540.5|11555.5|11540.5|11555|11540|8
1641565250000|2022-01-07 14:20:50|11555.3|11540.3|11557.5|11542.5|11557.5|11542.5|11549|11534|17
1641565270000|2022-01-07 14:21:10|11556.3|11541.3|11556.3|11541.3|11556.3|11541.3|11556.3|11541.3|0
1641565280000|2022-01-07 14:21:20|11555|11540|11553.8|11538.8|11555|11540|11553.8|11538.8|0
1641565290000|2022-01-07 14:21:30|11552.5|11537.5|11551.3|11536.3|11552.5|11537.5|11551.3|11536.3|0
1641565300000|2022-01-07 14:21:40|11553.7|11538.7|11557.3|11542.3|11557.3|11542.3|11553.7|11538.7|12
1641565310000|2022-01-07 14:21:50|11557.8|11542.8|11558.3|11543.3|11558.3|11543.3|11557.8|11542.8|1
1641565320000|2022-01-07 14:22:00|11558|11543|11557.8|11542.8|11558|11543|11557.8|11542.8|0
1641565330000|2022-01-07 14:22:10|11557.3|11542.3|11556.8|11541.8|11557.3|11542.3|11556.3|11541.3|0
1641565340000|2022-01-07 14:22:20|11556.5|11541.5|11556|11541|11556.5|11541.5|11556|11541|4
1641565350000|2022-01-07 14:22:30|11556.3|11541.3|11556|11541|11556.3|11541.3|11556|11541|3
1641565360000|2022-01-07 14:22:40|11555.3|11540.3|11554.5|11539.5|11555.3|11540.3|11554.5|11539.5|0
1641565380000|2022-01-07 14:23:00|11552.5|11537.5|11549.8|11534.8|11552.5|11537.5|11549.8|11534.8|15
1641565410000|2022-01-07 14:23:30|11561.1|11546.1|11555.3|11540.3|11561.1|11546.1|11553.8|11538.8|20
1641565420000|2022-01-07 14:23:40|11556.5|11541.5|11559.1|11544.1|11565.3|11550.3|11556.5|11541.5|22
1641565430000|2022-01-07 14:23:50|11558.3|11543.3|11554.6|11539.6|11558.3|11543.3|11553.1|11538.1|1
1641565440000|2022-01-07 14:24:00|11556.3|11541.3|11557.1|11542.1|11558.1|11543.1|11556.3|11541.3|2
1641565450000|2022-01-07 14:24:10|11556.8|11541.8|11555.6|11540.6|11556.8|11541.8|11555.6|11540.6|1
1641565460000|2022-01-07 14:24:20|11555.1|11540.1|11554.6|11539.6|11555.1|11540.1|11551|11536|8
1641565470000|2022-01-07 14:24:30|11554.1|11539.1|11554.1|11539.1|11554.1|11539.1|11554.1|11539.1|0
1641565480000|2022-01-07 14:24:40|11554.3|11539.3|11554.6|11539.6|11554.6|11539.6|11554.3|11539.3|1
1641565510000|2022-01-07 14:25:10|11555.8|11540.8|11557.6|11542.6|11557.6|11542.6|11555.8|11540.8|0
1641565530000|2022-01-07 14:25:30|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|0
1641565540000|2022-01-07 14:25:40|11556.3|11541.3|11556.3|11541.3|11556.3|11541.3|11556.3|11541.3|2
1641565550000|2022-01-07 14:25:50|11554.3|11539.3|11554.3|11539.3|11554.3|11539.3|11554.3|11539.3|0
1641565560000|2022-01-07 14:26:00|||||||||1
1641565570000|2022-01-07 14:26:10|11553.8|11538.8|11551.3|11536.3|11553.8|11538.8|11551.3|11536.3|1
1641565580000|2022-01-07 14:26:20|11554.5|11539.5|11551.8|11536.8|11554.5|11539.5|11551.8|11536.8|0
1641565590000|2022-01-07 14:26:30|11552|11537|11552.3|11537.3|11552.3|11537.3|11552|11537|0
1641565600000|2022-01-07 14:26:40|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|11552.8|11537.8|0
1641565620000|2022-01-07 14:27:00|11553.3|11538.3|11553.5|11538.5|11554.8|11539.8|11553|11538|2
1641565630000|2022-01-07 14:27:10|11554.3|11539.3|11555|11540|11555.3|11540.3|11554.3|11539.3|1
1641565640000|2022-01-07 14:27:20|11554.8|11539.8|11555|11540|11555|11540|11554.5|11539.5|4
1641565650000|2022-01-07 14:27:30|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|0
1641565660000|2022-01-07 14:27:40|11558|11543|11556.5|11541.5|11558|11543|11556.5|11541.5|3
1641565670000|2022-01-07 14:27:50|11557.3|11542.3|11556.1|11541.1|11557.3|11542.3|11552.6|11537.6|10
1641565680000|2022-01-07 14:28:00|11556.6|11541.6|11556.8|11541.8|11556.8|11541.8|11556.6|11541.6|0
1641565690000|2022-01-07 14:28:10|11556.6|11541.6|11554.6|11539.6|11556.6|11541.6|11554.6|11539.6|4
1641565710000|2022-01-07 14:28:30|11554.8|11539.8|11554.8|11539.8|11554.8|11539.8|11554.8|11539.8|0
1641565720000|2022-01-07 14:28:40|11556.3|11541.3|11556.6|11541.6|11556.8|11541.8|11556.3|11541.3|0
1641565740000|2022-01-07 14:29:00|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|11555.5|11540.5|0
1641565750000|2022-01-07 14:29:10|11554.8|11539.8|11554.8|11539.8|11554.8|11539.8|11554.8|11539.8|0
1641565790000|2022-01-07 14:29:50|11554.6|11539.6|11552.1|11537.1|11554.6|11539.6|11550.8|11535.8|4
1641565800000|2022-01-07 14:30:00|11551.8|11536.8|11548.8|11533.8|11552.3|11537.3|11536.6|11521.6|24
1641565810000|2022-01-07 14:30:10|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|11548.1|11533.1|0
1641565820000|2022-01-07 14:30:20|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|1
1641565830000|2022-01-07 14:30:30|11546.5|11531.5|11545|11530|11548.8|11533.8|11542.8|11527.8|7
1641565840000|2022-01-07 14:30:40|11544.3|11529.3|11542.6|11527.6|11544.3|11529.3|11542.6|11527.6|0
1641565850000|2022-01-07 14:30:50|11540.5|11525.5|11545.8|11530.8|11545.8|11530.8|11537.6|11522.6|19
1641565860000|2022-01-07 14:31:00|11545.5|11530.5|11547.8|11532.8|11547.8|11532.8|11545.3|11530.3|6
1641565870000|2022-01-07 14:31:10|11547.5|11532.5|11541.5|11526.5|11548.8|11533.8|11537.3|11522.3|2
1641565880000|2022-01-07 14:31:20|11544.3|11529.3|11552|11537|11552|11537|11544.3|11529.3|11
1641565890000|2022-01-07 14:31:30|11550.3|11535.3|11540.3|11525.3|11550.3|11535.3|11540.3|11525.3|3
1641565900000|2022-01-07 14:31:40|11543.3|11528.3|11545.5|11530.5|11548|11533|11543|11528|2
1641565910000|2022-01-07 14:31:50|11546|11531|11547.3|11532.3|11548.8|11533.8|11545.5|11530.5|1
1641565920000|2022-01-07 14:32:00|11544.3|11529.3|11545.3|11530.3|11546|11531|11541|11526|1
1641565930000|2022-01-07 14:32:10|11545.5|11530.5|11546.8|11531.8|11546.8|11531.8|11545.5|11530.5|3
1641565940000|2022-01-07 14:32:20|11546.5|11531.5|11549|11534|11549|11534|11546.3|11531.3|3
1641565950000|2022-01-07 14:32:30|11548.5|11533.5|11548.5|11533.5|11548.5|11533.5|11548.5|11533.5|0
1641565960000|2022-01-07 14:32:40|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1641565970000|2022-01-07 14:32:50|11548|11533|11535.3|11520.3|11548|11533|11535|11520|3
1641565980000|2022-01-07 14:33:00|11535.8|11520.8|11538|11523|11538.3|11523.3|11535.8|11520.8|2
1641565990000|2022-01-07 14:33:10|11537.5|11522.5|11535.3|11520.3|11538|11523|11535|11520|5
1641566000000|2022-01-07 14:33:20|11535.5|11520.5|11527.7|11512.7|11536.3|11521.3|11527.7|11512.7|18
1641566010000|2022-01-07 14:33:30|11527.3|11512.3|11529.3|11514.3|11530|11515|11527|11512|7
1641566020000|2022-01-07 14:33:40|11528|11513|11528|11513|11528|11513|11528|11513|4
1641566030000|2022-01-07 14:33:50|11527.5|11512.5|11524.5|11509.5|11528|11513|11522|11507|5
1641566040000|2022-01-07 14:34:00|11526.8|11511.8|11526.8|11511.8|11526.8|11511.8|11526.8|11511.8|1
1641566050000|2022-01-07 14:34:10|11526|11511|11527.5|11512.5|11527.5|11512.5|11525.8|11510.8|6
1641566060000|2022-01-07 14:34:20|11528.5|11513.5|11526.5|11511.5|11529|11514|11526.5|11511.5|1
1641566070000|2022-01-07 14:34:30|11526.3|11511.3|11514.5|11499.5|11526.3|11511.3|11514.5|11499.5|2
1641566080000|2022-01-07 14:34:40|11514|11499|11507.5|11492.5|11514|11499|11507.5|11492.5|3
1641566090000|2022-01-07 14:34:50|11507.2|11492.2|11502.8|11487.8|11507.2|11492.2|11502.5|11487.5|3
1641566100000|2022-01-07 14:35:00|11503|11488|11506|11491|11507.5|11492.5|11503|11488|13
1641566110000|2022-01-07 14:35:10|11505.5|11490.5|11517.3|11502.3|11517.3|11502.3|11505.5|11490.5|3
1641566120000|2022-01-07 14:35:20|11516.8|11501.8|11513.5|11498.5|11516.8|11501.8|11510.2|11495.2|1
1641566130000|2022-01-07 14:35:30|11516.7|11501.7|11514.2|11499.2|11516.7|11501.7|11512.7|11497.7|11
1641566140000|2022-01-07 14:35:40|11515|11500|11515.7|11500.7|11515.7|11500.7|11515|11500|0
1641566160000|2022-01-07 14:36:00|11515.5|11500.5|11516.2|11501.2|11517.2|11502.2|11515.5|11500.5|5
1641566170000|2022-01-07 14:36:10|11515.7|11500.7|11506.5|11491.5|11515.7|11500.7|11506.5|11491.5|2
1641566180000|2022-01-07 14:36:20|11505.7|11490.7|11503|11488|11506.2|11491.2|11503|11488|17
1641566190000|2022-01-07 14:36:30|11503.2|11488.2|11501.7|11486.7|11503.7|11488.7|11501.7|11486.7|31
1641566200000|2022-01-07 14:36:40|11501.2|11486.2|11498.5|11483.5|11501.2|11486.2|11498.5|11483.5|3
1641566210000|2022-01-07 14:36:50|11499|11484|11498|11483|11499.2|11484.2|11498|11483|2
1641566220000|2022-01-07 14:37:00|11497.5|11482.5|11499.2|11484.2|11499.2|11484.2|11497.5|11482.5|3
1641566230000|2022-01-07 14:37:10|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|11488.5|11473.5|33
1641566240000|2022-01-07 14:37:20|11489|11474|11489.7|11474.7|11490.2|11475.2|11489|11474|5
1641566250000|2022-01-07 14:37:30|11488.2|11473.2|11485|11470|11488.7|11473.7|11485|11470|5
1641566260000|2022-01-07 14:37:40|11484|11469|11484.2|11469.2|11484.2|11469.2|11483.7|11468.7|0
1641566270000|2022-01-07 14:37:50|11484|11469|11489|11474|11490.2|11475.2|11484|11469|29
1641566280000|2022-01-07 14:38:00|11489.8|11474.8|11492.2|11477.2|11492.5|11477.5|11489.8|11474.8|5
1641566290000|2022-01-07 14:38:10|11492.5|11477.5|11493.2|11478.2|11493.2|11478.2|11492.5|11477.5|8
1641566300000|2022-01-07 14:38:20|11489.7|11474.7|11490|11475|11490|11475|11488.2|11473.2|8
1641566310000|2022-01-07 14:38:30|11490.5|11475.5|11479|11464|11493|11478|11479|11464|5
1641566320000|2022-01-07 14:38:40|11477|11462|11478|11463|11478|11463|11477|11462|0
1641566330000|2022-01-07 14:38:50|11478.5|11463.5|11480|11465|11480|11465|11478.5|11463.5|3
1641566340000|2022-01-07 14:39:00|11478|11463|11478.5|11463.5|11480.5|11465.5|11477.7|11462.7|4
1641566350000|2022-01-07 14:39:10|11478.2|11463.2|11481|11466|11481|11466|11478.2|11463.2|14
1641566370000|2022-01-07 14:39:30|11481.7|11466.7|11480.7|11465.7|11481.7|11466.7|11480.7|11465.7|5
1641566380000|2022-01-07 14:39:40|11481.5|11466.5|11478.5|11463.5|11481.5|11466.5|11478.5|11463.5|4
1641566390000|2022-01-07 14:39:50|11479.2|11464.2|11480.5|11465.5|11480.5|11465.5|11479.2|11464.2|3
1641566400000|2022-01-07 14:40:00|11482|11467|11482.2|11467.2|11486|11471|11482|11467|7
1641566410000|2022-01-07 14:40:10|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|2
1641566420000|2022-01-07 14:40:20|11478|11463|11480.2|11465.2|11480.2|11465.2|11477.7|11462.7|18
1641566430000|2022-01-07 14:40:30|11481.5|11466.5|11476.5|11461.5|11481.5|11466.5|11476|11461|11
1641566440000|2022-01-07 14:40:40|11476.2|11461.2|11476|11461|11476.2|11461.2|11476|11461|0
1641566450000|2022-01-07 14:40:50|11476.7|11461.7|11481.7|11466.7|11482.2|11467.2|11476.7|11461.7|12
1641566460000|2022-01-07 14:41:00|11479.7|11464.7|11482.2|11467.2|11482.2|11467.2|11479.7|11464.7|0
1641566470000|2022-01-07 14:41:10|11481.7|11466.7|11485.7|11470.7|11485.7|11470.7|11481.7|11466.7|10
1641566480000|2022-01-07 14:41:20|11483|11468|11482.7|11467.7|11483|11468|11482.7|11467.7|1
1641566500000|2022-01-07 14:41:40|11483.5|11468.5|11484.2|11469.2|11484.2|11469.2|11483.5|11468.5|0
1641566510000|2022-01-07 14:41:50|11483.2|11468.2|11483.2|11468.2|11483.7|11468.7|11482.2|11467.2|4
1641566520000|2022-01-07 14:42:00|11485.2|11470.2|11481.4|11466.4|11487.2|11472.2|11481.4|11466.4|20
1641566530000|2022-01-07 14:42:10|11481.2|11466.2|11483.5|11468.5|11483.5|11468.5|11481.2|11466.2|3
1641566540000|2022-01-07 14:42:20|11484.7|11469.7|11484.7|11469.7|11484.7|11469.7|11484.7|11469.7|0
1641566550000|2022-01-07 14:42:30|11488.8|11473.8|11490.7|11475.7|11492.2|11477.2|11488.8|11473.8|9
1641566560000|2022-01-07 14:42:40|11490.2|11475.2|11489.7|11474.7|11490.2|11475.2|11489.7|11474.7|0
1641566570000|2022-01-07 14:42:50|11491.7|11476.7|11500|11485|11503.5|11488.5|11491.2|11476.2|9
1641566580000|2022-01-07 14:43:00|11501|11486|11496.7|11481.7|11503.5|11488.5|11496.7|11481.7|2
1641566600000|2022-01-07 14:43:20|11505.2|11490.2|11506.2|11491.2|11510.7|11495.7|11503.7|11488.7|9
1641566610000|2022-01-07 14:43:30|11507|11492|11508.2|11493.2|11508.4|11493.4|11507|11492|72
1641566620000|2022-01-07 14:43:40|11508.7|11493.7|11509.2|11494.2|11509.2|11494.2|11508.7|11493.7|0
1641566630000|2022-01-07 14:43:50|11508.9|11493.9|11509.9|11494.9|11510.4|11495.4|11508.9|11493.9|3
1641566640000|2022-01-07 14:44:00|11509.5|11494.5|11522.2|11507.2|11528.4|11513.4|11508.9|11493.9|56
1641566650000|2022-01-07 14:44:10|11522.9|11507.9|11546.5|11509|11546.5|11509|11522.9|11504.1|52
1641566660000|2022-01-07 14:44:20|11547.2|11509.7|11540.7|11525.7|11547.2|11525.7|11540.2|11509.7|5
1641566670000|2022-01-07 14:44:30|11540.9|11525.9|11541.7|11526.7|11541.7|11526.7|11537.7|11522.7|4
1641566680000|2022-01-07 14:44:40|11542.2|11527.2|11542.4|11527.4|11542.7|11527.7|11541.2|11526.2|4
1641566690000|2022-01-07 14:44:50|11540.4|11525.4|11541|11526|11541|11526|11540.4|11525.4|1
1641566700000|2022-01-07 14:45:00|11541.5|11526.5|11533.2|11518.2|11541.5|11526.5|11532|11517|10
1641566710000|2022-01-07 14:45:10|11532.7|11517.7|11532.9|11495.4|11534.9|11517.7|11524.8|11495.4|17
1641566720000|2022-01-07 14:45:20|11517.4|11502.4|11516.2|11501.2|11517.4|11502.4|11516.2|11501.2|3
1641566730000|2022-01-07 14:45:30|11516.9|11501.9|11515.7|11500.7|11517.9|11502.2|11515.7|11492.9|13
1641566740000|2022-01-07 14:45:40|11515.2|11500.2|11505.9|11490.9|11516.7|11500.2|11505.9|11490.9|4
1641566750000|2022-01-07 14:45:50|11506.2|11491.2|11500.4|11485.4|11506.2|11491.2|11500.4|11485.4|5
1641566760000|2022-01-07 14:46:00|11500.7|11485.7|11499.7|11484.7|11501.9|11486.9|11496.7|11481.7|10
1641566770000|2022-01-07 14:46:10|11499.9|11484.9|11499.9|11484.9|11500.4|11485.4|11499.9|11484.9|3
1641566780000|2022-01-07 14:46:20|11500.4|11485.4|11505.9|11490.9|11506.2|11491.2|11500.4|11485.4|7
1641566790000|2022-01-07 14:46:30|11501.7|11486.7|11499.4|11484.4|11501.7|11486.7|11499.1|11484.1|9
1641566800000|2022-01-07 14:46:40|11507.5|11492.5|11512.9|11497.9|11513.9|11498.9|11507.5|11492.5|7
1641566810000|2022-01-07 14:46:50|11512.6|11497.6|11512.1|11497.1|11512.6|11497.6|11512.1|11497.1|0
1641566820000|2022-01-07 14:47:00|11511.4|11496.4|11507.9|11492.9|11511.4|11496.4|11507.9|11492.9|2
1641566830000|2022-01-07 14:47:10|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|0
1641566850000|2022-01-07 14:47:30|11507.4|11492.4|11507.7|11492.7|11507.7|11492.7|11507.4|11492.4|0
1641566860000|2022-01-07 14:47:40|11507.4|11492.4|11507.4|11492.4|11507.4|11492.4|11507.4|11492.4|1
1641566870000|2022-01-07 14:47:50|11509.5|11494.5|11514.2|11499.2|11514.2|11499.2|11509.5|11494.5|15
1641566880000|2022-01-07 14:48:00|11513.7|11498.7|11513.4|11498.4|11514.2|11499.2|11508.9|11493.9|3
1641566910000|2022-01-07 14:48:30|11513.2|11498.2|11513.7|11498.7|11513.9|11498.9|11513.2|11498.2|2
1641566920000|2022-01-07 14:48:40|11513.9|11498.9|11513.9|11498.9|11513.9|11498.9|11513.9|11498.9|0
1641566940000|2022-01-07 14:49:00|11514.1|11499.1|11521.9|11506.9|11521.9|11506.9|11514.1|11499.1|8
1641566950000|2022-01-07 14:49:10|11522.2|11507.2|11518.6|11503.6|11523.9|11508.9|11518.6|11503.6|6
1641566960000|2022-01-07 14:49:20|11514.4|11499.4|11522.4|11507.4|11523.1|11508.1|11513.4|11498.4|12
1641566970000|2022-01-07 14:49:30|11522.6|11507.6|11509.9|11494.9|11522.6|11507.6|11509.9|11494.9|1
1641566980000|2022-01-07 14:49:40|11508.2|11493.2|11506.6|11491.6|11510.1|11495.1|11506.4|11491.4|7
1641566990000|2022-01-07 14:49:50|11502.4|11487.4|11505.6|11490.6|11505.6|11490.6|11502.4|11487.4|7
1641567000000|2022-01-07 14:50:00|11505.9|11490.9|11502.9|11487.9|11506.1|11491.1|11501.9|11486.9|4
1641567010000|2022-01-07 14:50:10|11502.6|11487.6|11501.9|11486.9|11503.1|11488.1|11501.9|11486.9|3
1641567020000|2022-01-07 14:50:20|11502.1|11487.1|11501.4|11486.4|11502.1|11487.1|11501.4|11486.4|0
1641567030000|2022-01-07 14:50:30|11500.9|11485.9|11505.6|11490.6|11505.9|11490.9|11500.9|11485.9|10
1641567050000|2022-01-07 14:50:50|11509.9|11494.9|11517.4|11502.4|11521.1|11506.1|11509.9|11494.9|8
1641567060000|2022-01-07 14:51:00|11516.9|11501.9|11513.6|11498.6|11516.9|11501.9|11511.4|11496.4|3
1641567070000|2022-01-07 14:51:10|11513.4|11498.4|11513.6|11498.6|11515.4|11500.4|11510.1|11495.1|4
1641567080000|2022-01-07 14:51:20|11513.1|11498.1|11510.9|11495.9|11514.9|11499.9|11508.4|11493.4|3
1641567090000|2022-01-07 14:51:30|11513.6|11498.6|11514.4|11499.4|11514.6|11499.6|11513.4|11498.4|0
1641567100000|2022-01-07 14:51:40|||||||||6
1641567120000|2022-01-07 14:52:00|11514.6|11499.6|11515.4|11500.4|11515.9|11500.9|11514.6|11499.6|2
1641567130000|2022-01-07 14:52:10|11514.1|11499.1|11513.4|11498.4|11514.1|11499.1|11513.4|11498.4|4
1641567140000|2022-01-07 14:52:20|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|0
1641567150000|2022-01-07 14:52:30|11514.9|11499.9|11509.1|11494.1|11514.9|11499.9|11509.1|11494.1|2
1641567160000|2022-01-07 14:52:40|11508.9|11493.9|11508.6|11493.6|11508.9|11493.9|11508.6|11493.6|0
1641567170000|2022-01-07 14:52:50|11509.1|11494.1|11508.9|11493.9|11509.1|11494.1|11507.9|11492.9|4
1641567180000|2022-01-07 14:53:00|11509.1|11494.1|11516.4|11501.4|11516.4|11501.4|11509.1|11494.1|3
1641567190000|2022-01-07 14:53:10|11516.6|11501.6|11513.9|11498.9|11517.6|11502.6|11513.9|11498.9|5
1641567200000|2022-01-07 14:53:20|11512.6|11497.6|11511.4|11496.4|11512.6|11497.6|11511.4|11496.4|1
1641567210000|2022-01-07 14:53:30|11511.1|11496.1|11511.6|11496.6|11511.6|11496.6|11511.1|11496.1|0
1641567220000|2022-01-07 14:53:40|11504.6|11489.6|11503.4|11488.4|11504.6|11489.6|11503.4|11488.4|1
1641567230000|2022-01-07 14:53:50|11502.6|11487.6|11503.1|11488.1|11503.1|11488.1|11502.6|11487.6|0
1641567240000|2022-01-07 14:54:00|11505.1|11490.1|11504.9|11489.9|11505.1|11490.1|11504.6|11489.6|6
1641567250000|2022-01-07 14:54:10|11504.4|11489.4|11504.6|11489.6|11504.6|11489.6|11504.4|11489.4|0
1641567260000|2022-01-07 14:54:20|11505.1|11490.1|11505.1|11490.1|11505.1|11490.1|11505.1|11490.1|4
1641567270000|2022-01-07 14:54:30|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|2
1641567280000|2022-01-07 14:54:40|||||||||3
1641567290000|2022-01-07 14:54:50|11506.1|11491.1|11510.6|11495.6|11510.6|11495.6|11506.1|11491.1|22
1641567300000|2022-01-07 14:55:00|11510.1|11495.1|11511.6|11496.6|11511.6|11496.6|11509.1|11494.1|1
1641567310000|2022-01-07 14:55:10|11515.4|11500.4|11520.4|11505.4|11520.4|11505.4|11515.4|11500.4|9
1641567320000|2022-01-07 14:55:20|11519.9|11504.9|11519.4|11504.4|11519.9|11504.9|11519.4|11504.4|0
1641567330000|2022-01-07 14:55:30|11514.1|11499.1|11511.3|11496.3|11514.1|11499.1|11511.3|11496.3|5
1641567340000|2022-01-07 14:55:40|11510.6|11495.6|11509.3|11494.3|11510.6|11495.6|11509.3|11494.3|0
1641567350000|2022-01-07 14:55:50|11514.8|11499.8|11520.3|11505.3|11521.1|11506.1|11514.8|11499.8|7
1641567360000|2022-01-07 14:56:00|11520.1|11505.1|11515.8|11500.8|11520.9|11505.9|11515.8|11500.8|3
1641567370000|2022-01-07 14:56:10|11514.3|11499.3|11511.8|11496.8|11514.3|11499.3|11511.8|11496.8|1
1641567380000|2022-01-07 14:56:20|11510.8|11495.8|11511.1|11496.1|11511.1|11496.1|11509.6|11494.6|6
1641567390000|2022-01-07 14:56:30|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|0
1641567410000|2022-01-07 14:56:50|11512.3|11497.3|11504.3|11489.3|11512.8|11497.8|11504.3|11489.3|3
1641567420000|2022-01-07 14:57:00|11507.1|11492.1|11505.3|11490.3|11507.1|11492.1|11505.3|11490.3|9
1641567430000|2022-01-07 14:57:10|11501.3|11486.3|11498.1|11483.1|11502.1|11487.1|11497.3|11482.3|4
1641567440000|2022-01-07 14:57:20|11497.6|11482.6|11503.3|11488.3|11504.3|11489.3|11497.3|11482.3|4
1641567450000|2022-01-07 14:57:30|11503.1|11488.1|11499.1|11484.1|11503.1|11488.1|11499.1|11484.1|1
1641567460000|2022-01-07 14:57:40|11498.8|11483.8|11493.3|11478.3|11498.8|11483.8|11491.8|11476.8|13
1641567470000|2022-01-07 14:57:50|11495.6|11480.6|11497.1|11482.1|11497.6|11482.6|11495.6|11480.6|2
1641567480000|2022-01-07 14:58:00|11495.3|11480.3|11491.3|11476.3|11495.3|11480.3|11491.1|11476.1|2
1641567490000|2022-01-07 14:58:10|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|11490.6|11475.6|3
1641567500000|2022-01-07 14:58:20|11490.6|11475.6|11490.1|11475.1|11490.6|11475.6|11490.1|11475.1|6
1641567510000|2022-01-07 14:58:30|11490.6|11475.6|11490.1|11475.1|11490.6|11475.6|11490.1|11475.1|0
1641567520000|2022-01-07 14:58:40|||||||||6
1641567530000|2022-01-07 14:58:50|11491.6|11476.6|11489.1|11474.1|11491.6|11476.6|11488.3|11473.3|9
1641567540000|2022-01-07 14:59:00|11490.6|11475.6|11489.8|11474.8|11490.6|11475.6|11489.8|11474.8|1
1641567560000|2022-01-07 14:59:20|11490.6|11475.6|11490.3|11475.3|11490.6|11475.6|11490.3|11475.3|1
1641567570000|2022-01-07 14:59:30|11489.8|11474.8|11503.3|11488.3|11503.3|11488.3|11489.8|11474.8|7
1641567580000|2022-01-07 14:59:40|11505.1|11490.1|11501.3|11486.3|11505.3|11490.3|11501.1|11486.1|4
1641567590000|2022-01-07 14:59:50|11502.5|11487.5|11501.3|11486.3|11503.8|11488.8|11501.3|11486.3|2
1641567600000|2022-01-07 15:00:00|11500.6|11485.6|11498.3|11483.3|11500.6|11485.6|11498.3|11483.3|0
1641567610000|2022-01-07 15:00:10|11496.5|11481.5|11491.8|11476.8|11496.5|11481.5|11491.8|11476.8|7
1641567620000|2022-01-07 15:00:20|11489.6|11474.6|11485.3|11470.3|11489.6|11474.6|11485.3|11470.3|0
1641567630000|2022-01-07 15:00:30|11484.3|11469.3|11481.6|11466.6|11484.3|11469.3|11481.6|11466.6|1
1641567640000|2022-01-07 15:00:40|11482.8|11467.8|11488.8|11473.8|11488.8|11473.8|11482.6|11467.6|50
1641567650000|2022-01-07 15:00:50|11488.6|11473.6|11488.6|11473.6|11488.6|11473.6|11488.6|11473.6|1
1641567660000|2022-01-07 15:01:00|11487.1|11472.1|11479|11464|11487.1|11472.1|11477.5|11462.5|15
1641567670000|2022-01-07 15:01:10|11478.3|11463.3|11474.8|11459.8|11479.3|11464.3|11474.8|11459.8|4
1641567680000|2022-01-07 15:01:20|11474|11459|11475|11460|11476|11461|11473.5|11458.5|7
1641567690000|2022-01-07 15:01:30|11475.5|11460.5|11475.5|11460.5|11475.5|11460.5|11475.5|11460.5|3
1641567700000|2022-01-07 15:01:40|11475|11460|11475|11460|11475|11460|11475|11460|3
1641567720000|2022-01-07 15:02:00|11475.3|11460.3|11480|11465|11480.3|11465.3|11475.3|11460.3|4
1641567730000|2022-01-07 15:02:10|11478.8|11463.8|11477.3|11462.3|11478.8|11463.8|11477.3|11462.3|1
1641567750000|2022-01-07 15:02:30|11477|11462|11478.5|11463.5|11478.5|11463.5|11477|11462|0
1641567770000|2022-01-07 15:02:50|11478.3|11463.3|11478.3|11463.3|11478.3|11463.3|11478.3|11463.3|1
1641567780000|2022-01-07 15:03:00|11480.3|11465.3|11484.5|11469.5|11484.5|11469.5|11479.8|11464.8|7
1641567790000|2022-01-07 15:03:10|11483.3|11468.3|11484.5|11469.5|11484.8|11469.8|11483|11468|2
1641567800000|2022-01-07 15:03:20|11484.3|11469.3|11484.3|11469.3|11484.3|11469.3|11484.3|11469.3|0
1641567810000|2022-01-07 15:03:30|11483.5|11468.5|11483.5|11468.5|11483.5|11468.5|11483.5|11468.5|2
1641567820000|2022-01-07 15:03:40|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|0
1641567830000|2022-01-07 15:03:50|11484|11469|11488.3|11473.3|11488.3|11473.3|11484|11469|1
1641567840000|2022-01-07 15:04:00|11488.5|11473.5|11490.3|11475.3|11492.8|11477.8|11488.5|11473.5|20
1641567850000|2022-01-07 15:04:10|11490|11475|11490.8|11475.8|11490.8|11475.8|11487|11472|3
1641567860000|2022-01-07 15:04:20|11491.3|11476.3|11487.5|11472.5|11491.3|11476.3|11487.5|11472.5|16
1641567870000|2022-01-07 15:04:30|11488|11473|11488|11473|11488|11473|11488|11473|0
1641567880000|2022-01-07 15:04:40|11488.3|11473.3|11489.3|11474.3|11489.3|11474.3|11488.3|11473.3|0
1641567890000|2022-01-07 15:04:50|||||||||1
1641567900000|2022-01-07 15:05:00|11487.8|11472.8|11485|11470|11487.8|11472.8|11485|11470|2
1641567910000|2022-01-07 15:05:10|11486|11471|11482.8|11467.8|11486|11471|11482.8|11467.8|7
1641567920000|2022-01-07 15:05:20|11480.3|11465.3|11478.3|11463.3|11480.8|11465.8|11477|11462|5
1641567940000|2022-01-07 15:05:40|11478|11463|11477.3|11462.3|11478|11463|11477.3|11462.3|0
1641567950000|2022-01-07 15:05:50|11481.8|11466.8|11480|11465|11481.8|11466.8|11480|11465|3
1641567960000|2022-01-07 15:06:00|11478.5|11463.5|11475.3|11460.3|11478.5|11463.5|11475.3|11460.3|2
1641567970000|2022-01-07 15:06:10|11474.5|11459.5|11474.8|11459.8|11475|11460|11474|11459|2
1641567980000|2022-01-07 15:06:20|11475|11460|11470|11455|11475|11460|11469|11454|10
1641567990000|2022-01-07 15:06:30|11469.5|11454.5|11469|11454|11469.5|11454.5|11469|11454|1
1641568000000|2022-01-07 15:06:40|11469.3|11454.3|11469.3|11454.3|11469.3|11454.3|11469.3|11454.3|1
1641568010000|2022-01-07 15:06:50|11469.8|11454.8|11469.3|11454.3|11469.8|11454.8|11469.3|11454.3|5
1641568020000|2022-01-07 15:07:00|11468.8|11453.8|11469.3|11454.3|11469.3|11454.3|11468.8|11453.8|0
1641568030000|2022-01-07 15:07:10|11474|11459|11475.5|11460.5|11475.5|11460.5|11474|11459|5
1641568040000|2022-01-07 15:07:20|11475.3|11460.3|11475.3|11460.3|11475.3|11460.3|11475.3|11460.3|1
1641568050000|2022-01-07 15:07:30|11475.5|11460.5|11473.8|11458.8|11475.5|11460.5|11473.8|11458.8|0
1641568070000|2022-01-07 15:07:50|11472|11457|11471|11456|11472|11457|11470.3|11455.3|7
1641568080000|2022-01-07 15:08:00|11470.5|11455.5|11467.7|11452.7|11471.5|11456.5|11464.5|11449.5|15
1641568090000|2022-01-07 15:08:10|11467.5|11452.5|11466.7|11451.7|11468.2|11453.2|11466.7|11451.7|1
1641568100000|2022-01-07 15:08:20|11467|11452|11467.2|11452.2|11467.2|11452.2|11467|11452|1
1641568110000|2022-01-07 15:08:30|11467.5|11452.5|11471|11456|11471|11456|11467.5|11452.5|9
1641568120000|2022-01-07 15:08:40|11471.5|11456.5|11469.5|11454.5|11471.5|11456.5|11469.5|11454.5|2
1641568130000|2022-01-07 15:08:50|11468.2|11453.2|11472.5|11457.5|11472.5|11457.5|11468.2|11453.2|1
1641568140000|2022-01-07 15:09:00|11473|11458|11466.7|11451.7|11473.5|11458.5|11466.7|11451.7|3
1641568150000|2022-01-07 15:09:10|11466.5|11451.5|11466.5|11451.5|11466.5|11451.5|11466.5|11451.5|1
1641568160000|2022-01-07 15:09:20|||||||||1
1641568170000|2022-01-07 15:09:30|11466|11451|11464.7|11449.7|11466|11451|11458.5|11443.5|5
1641568180000|2022-01-07 15:09:40|11461.5|11446.5|11460.5|11445.5|11461.5|11446.5|11460.5|11445.5|7
1641568190000|2022-01-07 15:09:50|11458.8|11443.8|11456.7|11441.7|11458.8|11443.8|11456.7|11441.7|4
1641568200000|2022-01-07 15:10:00|11455.5|11440.5|11457|11442|11457|11442|11455.5|11440.5|11
1641568210000|2022-01-07 15:10:10|11462|11447|11467.7|11452.7|11469.2|11454.2|11462|11447|24
1641568220000|2022-01-07 15:10:20|11469.2|11454.2|11464.7|11449.7|11469.7|11454.7|11464.7|11449.7|4
1641568230000|2022-01-07 15:10:30|11465|11450|11466|11451|11466.7|11451.7|11465|11450|0
1641568240000|2022-01-07 15:10:40|11461.5|11446.5|11458.7|11443.7|11461.5|11446.5|11457.7|11442.7|2
1641568250000|2022-01-07 15:10:50|11459|11444|11460|11445|11461|11446|11459|11444|5
1641568260000|2022-01-07 15:11:00|11460.2|11445.2|11462.5|11447.5|11462.5|11447.5|11457.2|11442.2|12
1641568270000|2022-01-07 15:11:10|11461.7|11446.7|11458.5|11443.5|11461.7|11446.7|11458.5|11443.5|0
1641568280000|2022-01-07 15:11:20|11459|11444|11458.5|11443.5|11459|11444|11458.5|11443.5|0
1641568290000|2022-01-07 15:11:30|11458|11443|11457.5|11442.5|11458|11443|11457.5|11442.5|1
1641568310000|2022-01-07 15:11:50|11452.5|11437.5|11451.2|11436.2|11454.5|11439.5|11451.2|11436.2|6
1641568330000|2022-01-07 15:12:10|11451.4|11436.4|11451.7|11436.7|11451.7|11436.7|11451.4|11436.4|2
1641568350000|2022-01-07 15:12:30|11451.9|11436.9|11458.7|11443.7|11459.7|11444.7|11451.9|11436.9|8
1641568360000|2022-01-07 15:12:40|11458.9|11443.9|11463.7|11448.7|11465.5|11450.5|11458.9|11443.9|6
1641568370000|2022-01-07 15:12:50|11462.2|11447.2|11460.7|11445.7|11462.2|11447.2|11459.7|11444.7|1
1641568380000|2022-01-07 15:13:00|11460.9|11445.9|11460.9|11445.9|11460.9|11445.9|11460.9|11445.9|0
1641568390000|2022-01-07 15:13:10|11459.7|11444.7|11459.7|11444.7|11459.7|11444.7|11459.7|11444.7|0
1641568410000|2022-01-07 15:13:30|11459.5|11444.5|11459.5|11444.5|11459.5|11444.5|11459.5|11444.5|2
1641568430000|2022-01-07 15:13:50|11458.5|11443.5|11459.7|11444.7|11459.7|11444.7|11458.2|11443.2|2
1641568440000|2022-01-07 15:14:00|11459.4|11444.4|11456.2|11441.2|11459.4|11444.4|11456.2|11441.2|5
1641568450000|2022-01-07 15:14:10|11454.5|11439.5|11454.5|11439.5|11454.5|11439.5|11454.5|11439.5|1
1641568460000|2022-01-07 15:14:20|11453.7|11438.7|11452.2|11437.2|11453.7|11438.7|11451.4|11436.4|2
1641568480000|2022-01-07 15:14:40|11451.5|11436.5|11448|11433|11451.5|11436.5|11447.4|11432.4|9
1641568500000|2022-01-07 15:15:00|11448.4|11433.4|11448.4|11433.4|11448.4|11433.4|11448.4|11433.4|0
1641568510000|2022-01-07 15:15:10|11447.9|11432.9|11447.9|11432.9|11447.9|11432.9|11447.9|11432.9|2
1641568520000|2022-01-07 15:15:20|11442.2|11427.2|11441.2|11426.2|11442.2|11427.2|11441.2|11426.2|7
1641568530000|2022-01-07 15:15:30|11441.4|11426.4|11441.4|11426.4|11441.4|11426.4|11441.4|11426.4|1
1641568540000|2022-01-07 15:15:40|11445.9|11430.9|11444.4|11429.4|11445.9|11430.9|11444.4|11429.4|2
1641568550000|2022-01-07 15:15:50|11443.4|11428.4|11444.9|11429.9|11445.4|11430.4|11443.4|11428.4|0
1641568560000|2022-01-07 15:16:00|11444.4|11429.4|11443.7|11428.7|11444.4|11429.4|11443.7|11428.7|1
1641568570000|2022-01-07 15:16:10|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|0
1641568580000|2022-01-07 15:16:20|11441.5|11426.5|11439.2|11424.2|11441.5|11426.5|11439.2|11424.2|6
1641568590000|2022-01-07 15:16:30|||||||||5
1641568600000|2022-01-07 15:16:40|11438.7|11423.7|11436.4|11421.4|11438.7|11423.7|11435.7|11420.7|7
1641568610000|2022-01-07 15:16:50|11438.4|11423.4|11438.4|11423.4|11440.4|11425.4|11438.4|11423.4|2
1641568620000|2022-01-07 15:17:00|11438.2|11423.2|11437.9|11422.9|11438.2|11423.2|11437.9|11422.9|0
1641568630000|2022-01-07 15:17:10|11437.2|11422.2|11439.4|11424.4|11439.4|11424.4|11436.7|11421.7|11
1641568640000|2022-01-07 15:17:20|11439.2|11424.2|11438.4|11423.4|11439.2|11424.2|11437.9|11422.9|0
1641568650000|2022-01-07 15:17:30|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|1
1641568670000|2022-01-07 15:17:50|||||||||28
1641568680000|2022-01-07 15:18:00|11439.5|11424.5|11438.4|11423.4|11439.5|11424.5|11438.2|11423.2|3
1641568690000|2022-01-07 15:18:10|11438.2|11423.2|11441.2|11426.2|11441.2|11426.2|11437.9|11422.9|8
1641568700000|2022-01-07 15:18:20|11440.9|11425.9|11440.9|11425.9|11440.9|11425.9|11440.9|11425.9|3
1641568710000|2022-01-07 15:18:30|11440.7|11425.7|11440.7|11425.7|11440.7|11425.7|11440.7|11425.7|13
1641568720000|2022-01-07 15:18:40|11440.2|11425.2|11440.5|11425.5|11441.5|11426.5|11440.2|11425.2|6
1641568730000|2022-01-07 15:18:50|||||||||1
1641568740000|2022-01-07 15:19:00|11440.2|11425.2|11440.5|11425.5|11440.7|11425.7|11440.2|11425.2|1
1641568750000|2022-01-07 15:19:10|11440.2|11425.2|11439.7|11424.7|11440.2|11425.2|11439.7|11424.7|1
1641568770000|2022-01-07 15:19:30|11439.9|11424.9|11437.9|11422.9|11439.9|11424.9|11437.9|11422.9|11
1641568780000|2022-01-07 15:19:40|||||||||1
1641568800000|2022-01-07 15:20:00|11437.7|11422.7|11437.5|11422.5|11437.7|11422.7|11437.2|11422.2|5
1641568810000|2022-01-07 15:20:10|11436.7|11421.7|11437.2|11422.2|11437.2|11422.2|11436.7|11421.7|19
1641568820000|2022-01-07 15:20:20|11436.2|11421.2|11436.7|11421.7|11436.7|11421.7|11436.2|11421.2|1
1641568830000|2022-01-07 15:20:30|11437.2|11422.2|11441.7|11426.7|11442.2|11427.2|11437.2|11422.2|8
1641568840000|2022-01-07 15:20:40|11441.2|11426.2|11441.7|11426.7|11441.7|11426.7|11441.2|11426.2|3
1641568850000|2022-01-07 15:20:50|11442|11427|11442.2|11427.2|11442.2|11427.2|11442|11427|1
1641568870000|2022-01-07 15:21:10|11442.7|11427.7|11443.2|11428.2|11443.2|11428.2|11442.7|11427.7|0
1641568880000|2022-01-07 15:21:20|11442.7|11427.7|11439.7|11424.7|11442.7|11427.7|11439.7|11424.7|1
1641568890000|2022-01-07 15:21:30|11439.5|11424.5|11448.2|11433.2|11449.7|11434.7|11439.5|11424.5|17
1641568900000|2022-01-07 15:21:40|11448.7|11433.7|11445.7|11430.7|11448.7|11433.7|11445.7|11430.7|0
1641568910000|2022-01-07 15:21:50|11442.5|11427.5|11439|11424|11442.5|11427.5|11438.7|11423.7|3
1641568920000|2022-01-07 15:22:00|11439.2|11424.2|11437.9|11422.9|11439.2|11424.2|11437.9|11422.9|0
1641568930000|2022-01-07 15:22:10|||||||||2
1641568940000|2022-01-07 15:22:20|11437.7|11422.7|11436.7|11421.7|11437.7|11422.7|11436.4|11421.4|2
1641568950000|2022-01-07 15:22:30|11445|11430|11452|11437|11454|11439|11445|11430|6
1641568960000|2022-01-07 15:22:40|11451.2|11436.2|11468.9|11443.9|11475.9|11443.9|11451.2|11436.2|28
1641568970000|2022-01-07 15:22:50|11464.7|11449.7|11464.2|11449.2|11470.4|11449.7|11464.2|11445.4|5
1641568980000|2022-01-07 15:23:00|11459.9|11444.9|11461.4|11446.4|11461.4|11446.4|11459.9|11444.9|0
1641568990000|2022-01-07 15:23:10|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|11461.7|11446.7|1
1641569010000|2022-01-07 15:23:30|11460.2|11445.2|11456.9|11441.9|11460.2|11445.2|11456.9|11441.9|1
1641569020000|2022-01-07 15:23:40|11456.7|11441.7|11456.4|11441.4|11456.7|11441.7|11456.4|11441.4|2
1641569040000|2022-01-07 15:24:00|11458.2|11443.2|11454.9|11439.9|11458.2|11443.2|11454.9|11439.9|2
1641569050000|2022-01-07 15:24:10|11454.2|11439.2|11453.4|11438.4|11454.2|11439.2|11453.4|11438.4|0
1641569060000|2022-01-07 15:24:20|11454.2|11439.2|11450.2|11435.2|11454.2|11439.2|11450.2|11435.2|2
1641569070000|2022-01-07 15:24:30|11450.7|11435.7|11450.9|11435.9|11451.4|11436.4|11450.7|11435.7|0
1641569080000|2022-01-07 15:24:40|11449.9|11434.9|11448.9|11433.9|11449.9|11434.9|11448.9|11433.9|3
1641569090000|2022-01-07 15:24:50|11447.9|11432.9|11442.9|11427.9|11447.9|11432.9|11442.9|11427.9|28
1641569100000|2022-01-07 15:25:00|11443.4|11428.4|11441.4|11426.4|11443.4|11428.4|11441.4|11426.4|19
1641569110000|2022-01-07 15:25:10|11441.9|11426.9|11440.9|11425.9|11441.9|11426.9|11440.9|11425.9|1
1641569120000|2022-01-07 15:25:20|||||||||1
1641569140000|2022-01-07 15:25:40|||||||||4
1641569150000|2022-01-07 15:25:50|11448.9|11433.9|11449.4|11434.4|11450.1|11435.1|11448.9|11433.9|13
1641569160000|2022-01-07 15:26:00|11448.4|11433.4|11444.4|11429.4|11448.4|11433.4|11444.4|11429.4|2
1641569170000|2022-01-07 15:26:10|||||||||1
1641569180000|2022-01-07 15:26:20|11456.7|11441.7|11456.9|11441.9|11457.2|11442.2|11456.4|11441.4|2
1641569190000|2022-01-07 15:26:30|11456.7|11441.7|11465.1|11450.1|11465.4|11450.4|11456.1|11441.1|9
1641569200000|2022-01-07 15:26:40|11464.9|11449.9|11464.9|11449.9|11464.9|11449.9|11464.9|11449.9|0
1641569220000|2022-01-07 15:27:00|11459.6|11444.6|11456.7|11441.7|11461.1|11446.1|11456.7|11441.7|7
1641569230000|2022-01-07 15:27:10|11456.1|11441.1|11456.1|11441.1|11456.2|11441.2|11455.1|11440.1|0
1641569240000|2022-01-07 15:27:20|11456.6|11441.6|11456.1|11441.1|11456.6|11441.6|11455.6|11440.6|9
1641569250000|2022-01-07 15:27:30|11456.4|11441.4|11457.1|11442.1|11457.4|11442.4|11455.9|11440.9|0
1641569260000|2022-01-07 15:27:40|11456.6|11441.6|11457.6|11442.6|11457.6|11442.6|11456.6|11441.6|1
1641569270000|2022-01-07 15:27:50|11457.1|11442.1|11455.6|11440.6|11457.1|11442.1|11455.6|11440.6|0
1641569280000|2022-01-07 15:28:00|11455.4|11440.4|11456.4|11441.4|11457.1|11442.1|11455.4|11440.4|7
1641569300000|2022-01-07 15:28:20|11456.9|11441.9|11458.1|11443.1|11458.1|11443.1|11456.9|11441.9|0
1641569320000|2022-01-07 15:28:40|11457.9|11442.9|11457.1|11442.1|11457.9|11442.9|11457.1|11442.1|0
1641569330000|2022-01-07 15:28:50|11457.4|11442.4|11457.6|11442.6|11458.4|11443.4|11457.4|11442.4|5
1641569340000|2022-01-07 15:29:00|11458.4|11443.4|11457.1|11442.1|11458.4|11443.4|11457.1|11442.1|2
1641569350000|2022-01-07 15:29:10|11457.9|11442.9|11458.9|11443.9|11458.9|11443.9|11457.6|11442.6|2
1641569360000|2022-01-07 15:29:20|11457.9|11442.9|11457.4|11442.4|11457.9|11442.9|11457.1|11442.1|5
1641569380000|2022-01-07 15:29:40|11457.6|11442.6|11457.9|11442.9|11457.9|11442.9|11457.6|11442.6|1
1641569390000|2022-01-07 15:29:50|11457.1|11442.1|11453.1|11438.1|11457.1|11442.1|11453.1|11438.1|8
1641569400000|2022-01-07 15:30:00|11454.9|11439.9|11456.4|11441.4|11456.6|11441.6|11453.6|11438.6|22
1641569410000|2022-01-07 15:30:10|11455.6|11440.6|11455.9|11440.9|11455.9|11440.9|11455.6|11440.6|2
1641569420000|2022-01-07 15:30:20|11455.1|11440.1|11454.6|11439.6|11455.4|11440.4|11454.6|11439.6|10
1641569430000|2022-01-07 15:30:30|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|13
1641569440000|2022-01-07 15:30:40|11452.1|11437.1|11442.4|11427.4|11452.1|11437.1|11442.4|11427.4|21
1641569450000|2022-01-07 15:30:50|11443.9|11428.9|11443.9|11428.9|11443.9|11428.9|11443.9|11428.9|3
1641569460000|2022-01-07 15:31:00|11443.6|11428.6|11456.4|11441.4|11461.9|11446.1|11442.9|11427.9|60
1641569470000|2022-01-07 15:31:10|11453.6|11438.6|11450.4|11435.4|11453.6|11438.6|11450.4|11435.4|0
1641569480000|2022-01-07 15:31:20|11449.4|11434.4|11446.8|11431.8|11449.4|11434.4|11445.6|11430.6|6
1641569490000|2022-01-07 15:31:30|11446.6|11431.6|11445.8|11430.8|11446.6|11431.6|11445.8|11430.8|1
1641569500000|2022-01-07 15:31:40|11445.4|11430.4|11445.3|11430.3|11445.4|11430.4|11445.3|11430.3|1
1641569520000|2022-01-07 15:32:00|11444.8|11429.8|11444.8|11429.8|11444.8|11429.8|11444.3|11429.3|58
1641569530000|2022-01-07 15:32:10|11447.3|11432.3|11446.3|11431.3|11447.3|11432.3|11446.3|11431.3|24
1641569550000|2022-01-07 15:32:30|11446.6|11431.6|11445.6|11430.6|11446.6|11431.6|11445.6|11430.6|7
1641569560000|2022-01-07 15:32:40|11446.1|11431.1|11447.1|11432.1|11447.1|11432.1|11446.1|11431.1|1
1641569580000|2022-01-07 15:33:00|11446.8|11431.8|11449.8|11434.8|11449.8|11434.8|11446.6|11431.6|7
1641569590000|2022-01-07 15:33:10|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|1
1641569600000|2022-01-07 15:33:20|11448.6|11433.6|11445.8|11430.8|11448.6|11433.6|11445.8|11430.8|1
1641569620000|2022-01-07 15:33:40|11446.1|11431.1|11446.1|11431.1|11446.6|11431.6|11446.1|11431.1|1
1641569640000|2022-01-07 15:34:00|11444.8|11429.8|11445.1|11430.1|11445.1|11430.1|11444.3|11429.3|4
1641569650000|2022-01-07 15:34:10|11444.8|11429.8|11445.1|11430.1|11445.1|11430.1|11443.8|11428.8|6
1641569660000|2022-01-07 15:34:20|11445.3|11430.3|11445.8|11430.8|11445.8|11430.8|11445.3|11430.3|1
1641569670000|2022-01-07 15:34:30|11445.6|11430.6|11448.3|11433.3|11448.3|11433.3|11445.6|11430.6|5
1641569690000|2022-01-07 15:34:50|11448.1|11433.1|11448.3|11433.3|11448.3|11433.3|11447.8|11432.8|3
1641569700000|2022-01-07 15:35:00|11447.6|11432.6|11448.1|11433.1|11448.6|11433.6|11447.6|11432.6|2
1641569710000|2022-01-07 15:35:10|11447.8|11432.8|11448.3|11433.3|11448.3|11433.3|11447.6|11432.6|3
1641569730000|2022-01-07 15:35:30|11449.1|11434.1|11454.3|11439.3|11454.3|11439.3|11448.8|11433.8|15
1641569740000|2022-01-07 15:35:40|11454.1|11439.1|11454.1|11439.1|11454.1|11439.1|11454.1|11439.1|0
1641569750000|2022-01-07 15:35:50|||||||||2
1641569760000|2022-01-07 15:36:00|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|0
1641569770000|2022-01-07 15:36:10|11451.6|11436.6|11451.1|11436.1|11451.6|11436.6|11451.1|11436.1|1
1641569780000|2022-01-07 15:36:20|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|7
1641569790000|2022-01-07 15:36:30|11450.1|11435.1|11450.1|11435.1|11450.1|11435.1|11450.1|11435.1|0
1641569800000|2022-01-07 15:36:40|11449.8|11434.8|11449.4|11434.4|11450.9|11435.9|11448.1|11433.1|4
1641569810000|2022-01-07 15:36:50|11449.6|11434.6|11449.6|11434.6|11449.9|11434.9|11449.6|11434.6|1
1641569820000|2022-01-07 15:37:00|11449.9|11434.9|11448.4|11433.4|11449.9|11434.9|11448.4|11433.4|1
1641569830000|2022-01-07 15:37:10|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|11448.1|11433.1|0
1641569840000|2022-01-07 15:37:20|||||||||1
1641569850000|2022-01-07 15:37:30|11450.6|11435.6|11452.6|11437.6|11453.4|11438.4|11450.6|11435.6|7
1641569860000|2022-01-07 15:37:40|||||||||1
1641569870000|2022-01-07 15:37:50|11451.8|11436.8|11451.1|11436.1|11451.8|11436.8|11451.1|11436.1|1
1641569880000|2022-01-07 15:38:00|11450.9|11435.9|11449.6|11434.6|11450.9|11435.9|11449.6|11434.6|0
1641569900000|2022-01-07 15:38:20|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|1
1641569910000|2022-01-07 15:38:30|11449.6|11434.6|11449.4|11434.4|11449.6|11434.6|11449.4|11434.4|2
1641569920000|2022-01-07 15:38:40|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|0
1641569930000|2022-01-07 15:38:50|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|0
1641569940000|2022-01-07 15:39:00|||||||||2
1641569950000|2022-01-07 15:39:10|||||||||2
1641569960000|2022-01-07 15:39:20|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|42
1641569970000|2022-01-07 15:39:30|11448.4|11433.4|11448.1|11433.1|11448.4|11433.4|11448.1|11433.1|5
1641569990000|2022-01-07 15:39:50|11447.8|11432.8|11447.8|11432.8|11448.1|11433.1|11447.8|11432.8|2
1641570000000|2022-01-07 15:40:00|11447.3|11432.3|11447.1|11432.1|11447.3|11432.3|11447.1|11432.1|1
1641570030000|2022-01-07 15:40:30|11446.8|11431.8|11446.3|11431.3|11446.8|11431.8|11446.3|11431.3|1
1641570040000|2022-01-07 15:40:40|11446.6|11431.6|11445.3|11430.3|11447.1|11432.1|11445.1|11430.1|6
1641570050000|2022-01-07 15:40:50|11445.6|11430.6|11447.1|11432.1|11447.1|11432.1|11445.6|11430.6|3
1641570060000|2022-01-07 15:41:00|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|0
1641570070000|2022-01-07 15:41:10|11446.3|11431.3|11445.3|11430.3|11446.3|11431.3|11445.3|11430.3|34
1641570080000|2022-01-07 15:41:20|11446.1|11431.1|11445.6|11430.6|11446.1|11431.1|11445.6|11430.6|1
1641570090000|2022-01-07 15:41:30|11445.1|11430.1|11445.1|11430.1|11445.1|11430.1|11445.1|11430.1|0
1641570100000|2022-01-07 15:41:40|11445.3|11430.3|11444.8|11429.8|11445.3|11430.3|11444.8|11429.8|3
1641570120000|2022-01-07 15:42:00|11444.6|11429.6|11444.6|11429.6|11445.3|11430.3|11444.1|11429.1|5
1641570130000|2022-01-07 15:42:10|11444.3|11429.3|11444.1|11429.1|11444.3|11429.3|11444.1|11429.1|0
1641570160000|2022-01-07 15:42:40|11443.8|11428.8|11440.6|11425.6|11444.1|11429.1|11440.6|11425.6|15
1641570170000|2022-01-07 15:42:50|11440.1|11425.1|11439.8|11424.8|11440.1|11425.1|11439.8|11424.8|1
1641570180000|2022-01-07 15:43:00|11440.1|11425.1|11439.6|11424.6|11440.1|11425.1|11439.6|11424.6|2
1641570190000|2022-01-07 15:43:10|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|0
1641570210000|2022-01-07 15:43:30|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|5
1641570220000|2022-01-07 15:43:40|11438.8|11423.8|11426|11411|11438.8|11423.8|11426|11411|18
1641570230000|2022-01-07 15:43:50|||||||||29
1641570240000|2022-01-07 15:44:00|11425.8|11410.8|11425.3|11410.3|11425.8|11410.8|11423.8|11408.8|5
1641570250000|2022-01-07 15:44:10|11425|11410|11425.5|11410.5|11425.5|11410.5|11425|11410|11
1641570260000|2022-01-07 15:44:20|11424.5|11409.5|11422.5|11407.5|11424.5|11409.5|11421|11406|17
1641570280000|2022-01-07 15:44:40|||||||||1
1641570290000|2022-01-07 15:44:50|11423|11408|11423|11408|11423|11408|11423|11408|1
1641570300000|2022-01-07 15:45:00|11422.5|11407.5|11421.5|11406.5|11422.5|11407.5|11421.5|11406.5|2
1641570310000|2022-01-07 15:45:10|11421|11406|11421|11406|11421|11406|11421|11406|5
1641570320000|2022-01-07 15:45:20|11420.3|11405.3|11419.8|11404.8|11420.3|11405.3|11419.8|11404.8|3
1641570340000|2022-01-07 15:45:40|11419.6|11404.6|11419.6|11404.6|11419.6|11404.6|11419.6|11404.6|0
1641570350000|2022-01-07 15:45:50|11419.1|11404.1|11419.1|11404.1|11419.1|11404.1|11419.1|11404.1|0
1641570360000|2022-01-07 15:46:00|11419.6|11404.6|11419.3|11404.3|11421.6|11406.6|11419.3|11404.3|36
1641570370000|2022-01-07 15:46:10|||||||||8
1641570380000|2022-01-07 15:46:20|11417.6|11402.6|11417.1|11402.1|11417.6|11402.6|11417.1|11402.1|8
1641570400000|2022-01-07 15:46:40|||||||||2
1641570410000|2022-01-07 15:46:50|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|18
1641570420000|2022-01-07 15:47:00|11412.3|11397.3|11410.8|11395.8|11412.3|11397.3|11410.8|11395.8|4
1641570430000|2022-01-07 15:47:10|11412.5|11397.5|11411.5|11396.5|11412.5|11397.5|11411.5|11396.5|7
1641570440000|2022-01-07 15:47:20|11411.1|11396.1|11410.6|11395.6|11411.1|11396.1|11410.6|11395.6|7
1641570450000|2022-01-07 15:47:30|11410.5|11395.5|11411.8|11396.8|11411.8|11396.8|11410.5|11395.5|7
1641570460000|2022-01-07 15:47:40|11412.3|11397.3|11411.8|11396.8|11412.3|11397.3|11411.5|11396.5|13
1641570480000|2022-01-07 15:48:00|11411.5|11396.5|11411|11396|11411.5|11396.5|11411|11396|3
1641570510000|2022-01-07 15:48:30|11412|11397|11411.3|11396.3|11412|11397|11410.5|11395.5|20
1641570520000|2022-01-07 15:48:40|11411|11396|11411|11396|11411|11396|11411|11396|6
1641570540000|2022-01-07 15:49:00|||||||||1
1641570550000|2022-01-07 15:49:10|11410.8|11395.8|11409|11394|11410.8|11395.8|11409|11394|12
1641570570000|2022-01-07 15:49:30|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|2
1641570580000|2022-01-07 15:49:40|11408|11393|11408.5|11393.5|11409|11394|11408|11393|6
1641570590000|2022-01-07 15:49:50|||||||||12
1641570600000|2022-01-07 15:50:00|11408|11393|11407.8|11392.8|11408|11393|11407.8|11392.8|5
1641570610000|2022-01-07 15:50:10|11409.6|11394.6|11409|11394|11410.3|11395.3|11409|11394|21
1641570620000|2022-01-07 15:50:20|11410.5|11395.5|11410.8|11395.8|11410.8|11395.8|11410.5|11395.5|35
1641570630000|2022-01-07 15:50:30|11411.5|11396.5|11411.3|11396.3|11413.2|11398.2|11411.3|11396.3|9
1641570640000|2022-01-07 15:50:40|11410.2|11395.2|11411.3|11396.3|11412.8|11397.8|11410|11395|8
1641570650000|2022-01-07 15:50:50|11411|11396|11411|11396|11411|11396|11411|11396|2
1641570660000|2022-01-07 15:51:00|11410.5|11395.5|11410.8|11395.8|11410.8|11395.8|11410.5|11395.5|2
1641570670000|2022-01-07 15:51:10|11411|11396|11409.5|11394.5|11411.5|11396.5|11409.5|11394.5|23
1641570680000|2022-01-07 15:51:20|11411.5|11396.5|11410.3|11395.3|11411.5|11396.5|11409.8|11394.8|3
1641570700000|2022-01-07 15:51:40|11410.5|11395.5|11410|11395|11411.3|11396.3|11410|11395|4
1641570710000|2022-01-07 15:51:50|11409.8|11394.8|11408.5|11393.5|11411|11396|11408.3|11393.3|0
1641570720000|2022-01-07 15:52:00|11407.3|11392.3|11407.3|11392.3|11407.3|11392.3|11407.3|11392.3|0
1641570730000|2022-01-07 15:52:10|11407|11392|11402|11387|11407|11392|11401.8|11386.8|48
1641570750000|2022-01-07 15:52:30|11401.5|11386.5|11401|11386|11402|11387|11401|11386|14
1641570760000|2022-01-07 15:52:40|11402.8|11387.8|11403|11388|11407|11392|11402.8|11387.8|17
1641570770000|2022-01-07 15:52:50|11406|11391|11405|11390|11406|11391|11405|11390|16
1641570780000|2022-01-07 15:53:00|11404.8|11389.8|11393.7|11378.7|11404.8|11389.8|11393.7|11378.7|26
1641570790000|2022-01-07 15:53:10|11393.5|11378.5|11394.5|11379.5|11395.5|11380.5|11393.5|11378.5|16
1641570800000|2022-01-07 15:53:20|11394.2|11379.2|11408.3|11393.3|11414.3|11399.3|11394.2|11379.2|2
1641570810000|2022-01-07 15:53:30|11407.5|11392.5|11412|11397|11416|11401|11404|11389|16
1641570820000|2022-01-07 15:53:40|11411.2|11396.2|11405|11390|11411.2|11396.2|11405|11390|0
1641570830000|2022-01-07 15:53:50|11405.2|11390.2|11406.2|11391.2|11406.2|11391.2|11405.2|11390.2|0
1641570840000|2022-01-07 15:54:00|11406.7|11391.7|11406.7|11391.7|11406.7|11391.7|11406.7|11391.7|0
1641570870000|2022-01-07 15:54:30|11407.7|11392.7|11407.5|11392.5|11407.7|11392.7|11407.5|11392.5|4
1641570880000|2022-01-07 15:54:40|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|2
1641570890000|2022-01-07 15:54:50|11405.5|11390.5|11405.5|11390.5|11405.5|11390.5|11405.5|11390.5|4
1641570910000|2022-01-07 15:55:10|11405.7|11390.7|11403.5|11388.5|11405.7|11390.7|11403.5|11388.5|6
1641570920000|2022-01-07 15:55:20|11403|11388|11402.7|11387.7|11403.2|11388.2|11402.7|11387.7|4
1641570930000|2022-01-07 15:55:30|11403|11388|11412.8|11397.8|11412.8|11397.8|11402.7|11387.7|8
1641570940000|2022-01-07 15:55:40|11413.3|11398.3|11413.8|11398.8|11416.7|11401.7|11413.3|11398.3|8
1641570950000|2022-01-07 15:55:50|11415.5|11400.5|11411.8|11396.8|11415.8|11400.8|11411.8|11396.8|26
1641570960000|2022-01-07 15:56:00|11410.5|11395.5|11414|11399|11416.8|11401.8|11409.5|11394.5|18
1641570970000|2022-01-07 15:56:10|11413.8|11398.8|11414|11399|11414|11399|11413.5|11398.5|0
1641570980000|2022-01-07 15:56:20|11413.5|11398.5|11414|11399|11414|11399|11413.5|11398.5|0
1641571000000|2022-01-07 15:56:40|11413.8|11398.8|11413.8|11398.8|11414|11399|11413.8|11398.8|0
1641571020000|2022-01-07 15:57:00|11413|11398|11410|11395|11413.5|11398.5|11410|11395|1
1641571030000|2022-01-07 15:57:10|11410.2|11395.2|11408|11393|11411|11396|11408|11393|1
1641571040000|2022-01-07 15:57:20|11411|11396|11409.5|11394.5|11411|11396|11409.5|11394.5|15
1641571060000|2022-01-07 15:57:40|11409.3|11394.3|11409.3|11394.3|11409.3|11394.3|11409.3|11394.3|0
1641571080000|2022-01-07 15:58:00|11409|11394|11409|11394|11409|11394|11409|11394|0
1641571090000|2022-01-07 15:58:10|11423.5|11398.5|11413.3|11398.3|11423.5|11401.5|11413.3|11398.3|6
1641571100000|2022-01-07 15:58:20|11413.8|11398.8|11413|11398|11413.8|11398.8|11413|11398|0
1641571110000|2022-01-07 15:58:30|11412.8|11397.8|11405.3|11390.3|11412.8|11397.8|11404.5|11389.5|16
1641571120000|2022-01-07 15:58:40|11403.8|11388.8|11406.3|11391.3|11406.3|11391.3|11402.3|11387.3|1
1641571130000|2022-01-07 15:58:50|11406|11391|11407|11392|11407.5|11392.5|11404.5|11389.5|6
1641571140000|2022-01-07 15:59:00|||||||||1
1641571150000|2022-01-07 15:59:10|11405.8|11390.8|11405.8|11390.8|11405.8|11390.8|11404.3|11389.3|2
1641571160000|2022-01-07 15:59:20|11406|11391|11406|11391|11406|11391|11406|11391|0
1641571170000|2022-01-07 15:59:30|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|0
1641571180000|2022-01-07 15:59:40|11408|11393|11414.8|11399.8|11414.8|11399.8|11408|11393|9
1641571190000|2022-01-07 15:59:50|11414.5|11399.5|11409.3|11394.3|11414.5|11399.5|11408.5|11393.5|5
1641571200000|2022-01-07 16:00:00|11408.5|11393.5|11407.3|11392.3|11408.5|11393.5|11407.3|11392.3|0
1641571210000|2022-01-07 16:00:10|11407|11392|11406|11391|11407|11392|11406|11391|4
1641571220000|2022-01-07 16:00:20|11408.2|11393.2|11412|11397|11413.5|11398.5|11408.2|11393.2|11
1641571240000|2022-01-07 16:00:40|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|0
1641571250000|2022-01-07 16:00:50|11412.5|11397.5|11411.5|11396.5|11412.5|11397.5|11411.5|11396.5|1
1641571260000|2022-01-07 16:01:00|11408|11393|11407.5|11392.5|11408|11393|11407.5|11392.5|1
1641571270000|2022-01-07 16:01:10|11412.5|11397.5|11407|11392|11413|11398|11406.8|11391.8|16
1641571280000|2022-01-07 16:01:20|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|11406.8|11391.8|0
1641571290000|2022-01-07 16:01:30|11406|11391|11406.5|11391.5|11406.5|11391.5|11406|11391|4
1641571300000|2022-01-07 16:01:40|11406.3|11391.3|11407.5|11392.5|11407.5|11392.5|11406.3|11391.3|2
1641571310000|2022-01-07 16:01:50|11407.3|11392.3|11406.5|11391.5|11407.3|11392.3|11406.5|11391.5|0
1641571320000|2022-01-07 16:02:00|11406.3|11391.3|11406|11391|11406.3|11391.3|11406|11391|1
1641571330000|2022-01-07 16:02:10|||||||||1
1641571340000|2022-01-07 16:02:20|11405|11390|11404.5|11389.5|11405|11390|11404.5|11389.5|2
1641571350000|2022-01-07 16:02:30|||||||||4
1641571360000|2022-01-07 16:02:40|11403.5|11388.5|11406.3|11391.3|11406.3|11391.3|11403.5|11388.5|17
1641571370000|2022-01-07 16:02:50|11406.8|11391.8|11410.2|11395.2|11410.2|11395.2|11406.5|11391.5|1
1641571380000|2022-01-07 16:03:00|11410.5|11395.5|11410|11395|11410.5|11395.5|11410|11395|0
1641571390000|2022-01-07 16:03:10|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|1
1641571400000|2022-01-07 16:03:20|11409|11394|11409|11394|11409|11394|11409|11394|1
1641571410000|2022-01-07 16:03:30|11408|11393|11407.7|11392.7|11408|11393|11407.7|11392.7|2
1641571420000|2022-01-07 16:03:40|11407.5|11392.5|11407|11392|11407.5|11392.5|11407|11392|0
1641571430000|2022-01-07 16:03:50|11406.5|11391.5|11405.2|11390.2|11406.5|11391.5|11405.2|11390.2|3
1641571440000|2022-01-07 16:04:00|11404.5|11389.5|11403|11388|11404.5|11389.5|11403|11388|1
1641571450000|2022-01-07 16:04:10|11402.7|11387.7|11402.7|11387.7|11402.7|11387.7|11402.7|11387.7|1
1641571470000|2022-01-07 16:04:30|11403|11388|11406.2|11391.2|11406.7|11391.7|11403|11388|16
1641571490000|2022-01-07 16:04:50|11407|11392|11407|11392|11407|11392|11407|11392|0
1641571500000|2022-01-07 16:05:00|11405|11390|11403.2|11388.2|11405|11390|11403.2|11388.2|2
1641571510000|2022-01-07 16:05:10|11402.5|11387.5|11402.5|11387.5|11402.5|11387.5|11402.5|11387.5|1
1641571520000|2022-01-07 16:05:20|11402.2|11387.2|11404|11389|11404|11389|11401|11386|11
1641571530000|2022-01-07 16:05:30|11403.7|11388.7|11403.5|11388.5|11403.7|11388.7|11403.5|11388.5|9
1641571540000|2022-01-07 16:05:40|11410|11395|11409|11394|11411|11396|11409|11394|7
1641571550000|2022-01-07 16:05:50|11409.2|11394.2|11404.5|11389.5|11409.2|11394.2|11404.5|11389.5|35
1641571560000|2022-01-07 16:06:00|11404.3|11389.3|11402|11387|11405.8|11390.8|11400.3|11385.3|5
1641571570000|2022-01-07 16:06:10|11401.8|11386.8|11400.8|11385.8|11401.8|11386.8|11400.8|11385.8|0
1641571580000|2022-01-07 16:06:20|11400.3|11385.3|11400|11385|11400.3|11385.3|11399.8|11384.8|2
1641571590000|2022-01-07 16:06:30|11399.8|11384.8|11399.5|11384.5|11400.3|11385.3|11399.5|11384.5|7
1641571600000|2022-01-07 16:06:40|11399.3|11384.3|11398.5|11383.5|11400|11385|11398.5|11383.5|3
1641571610000|2022-01-07 16:06:50|11398.3|11383.3|11396.8|11381.8|11398.8|11383.8|11393.5|11378.5|6
1641571620000|2022-01-07 16:07:00|11396.5|11381.5|11396.3|11381.3|11396.5|11381.5|11396.3|11381.3|1
1641571630000|2022-01-07 16:07:10|11396.5|11381.5|11390.8|11375.8|11396.5|11381.5|11390.8|11375.8|13
1641571640000|2022-01-07 16:07:20|11391.5|11376.5|11391.5|11376.5|11391.5|11376.5|11391.5|11376.5|1
1641571650000|2022-01-07 16:07:30|11392.3|11377.3|11392.5|11377.5|11393|11378|11392.3|11377.3|3
1641571660000|2022-01-07 16:07:40|11393|11378|11397.5|11382.5|11399.3|11384.3|11393|11378|13
1641571670000|2022-01-07 16:07:50|11396.5|11381.5|11396.5|11381.5|11396.5|11381.5|11396.5|11381.5|1
1641571680000|2022-01-07 16:08:00|11396.3|11381.3|11398|11383|11399.6|11384.6|11396.3|11381.3|16
1641571690000|2022-01-07 16:08:10|11397.5|11382.5|11398.3|11383.3|11398.3|11383.3|11391.6|11376.6|5
1641571700000|2022-01-07 16:08:20|11396.3|11381.3|11396.1|11381.1|11396.8|11381.8|11396|11381|0
1641571720000|2022-01-07 16:08:40|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|11395.8|11380.8|0
1641571730000|2022-01-07 16:08:50|11395.1|11380.1|11394.6|11379.6|11395.1|11380.1|11394.6|11379.6|1
1641571740000|2022-01-07 16:09:00|11392.8|11377.8|11389.1|11374.1|11392.8|11377.8|11389.1|11374.1|1
1641571750000|2022-01-07 16:09:10|11390|11375|11390|11375|11390|11375|11390|11375|2
1641571760000|2022-01-07 16:09:20|11389.8|11374.8|11389.5|11374.5|11389.8|11374.8|11389.5|11374.5|1
1641571770000|2022-01-07 16:09:30|11389.3|11374.3|11392.3|11377.3|11392.3|11377.3|11389.3|11374.3|12
1641571780000|2022-01-07 16:09:40|11391.5|11376.5|11391.3|11376.3|11391.5|11376.5|11391.3|11376.3|1
1641571790000|2022-01-07 16:09:50|11393|11378|11393.8|11378.8|11393.8|11378.8|11393|11378|3
1641571800000|2022-01-07 16:10:00|11394.3|11379.3|11393.3|11378.3|11394.3|11379.3|11391|11376|3
1641571810000|2022-01-07 16:10:10|11392.8|11377.8|11393.3|11378.3|11393.5|11378.5|11392.3|11377.3|1
1641571820000|2022-01-07 16:10:20|11393|11378|11392|11377|11393|11378|11392|11377|1
1641571830000|2022-01-07 16:10:30|11391.3|11376.3|11389|11374|11391.3|11376.3|11389|11374|2
1641571840000|2022-01-07 16:10:40|11388.8|11373.8|11390.3|11375.3|11390.3|11375.3|11388.5|11373.5|8
1641571860000|2022-01-07 16:11:00|11389.8|11374.8|11391.3|11376.3|11391.3|11376.3|11389.5|11374.5|6
1641571870000|2022-01-07 16:11:10|11391|11376|11391|11376|11391|11376|11391|11376|0
1641571900000|2022-01-07 16:11:40|11390.8|11375.8|11390.8|11375.8|11391|11376|11389.8|11374.8|6
1641571910000|2022-01-07 16:11:50|11391|11376|11391.3|11376.3|11391.3|11376.3|11391|11376|0
1641571920000|2022-01-07 16:12:00|11391|11376|11391.5|11376.5|11391.5|11376.5|11390.5|11375.5|1
1641571930000|2022-01-07 16:12:10|11390.8|11375.8|11391.3|11376.3|11391.3|11376.3|11390.5|11375.5|5
1641571940000|2022-01-07 16:12:20|11390.8|11375.8|11391.5|11376.5|11391.5|11376.5|11390.8|11375.8|5
1641571960000|2022-01-07 16:12:40|11391.8|11376.8|11391.5|11376.5|11392|11377|11391.5|11376.5|1
1641571970000|2022-01-07 16:12:50|11391.3|11376.3|11391.3|11376.3|11391.3|11376.3|11391.3|11376.3|1
1641571980000|2022-01-07 16:13:00|11391.8|11376.8|11392.5|11377.5|11394|11379|11391.8|11376.8|2
1641571990000|2022-01-07 16:13:10|11393|11378|11393|11378|11393|11378|11391.8|11376.8|5
1641572010000|2022-01-07 16:13:30|11393.3|11378.3|11392.3|11377.3|11393.3|11378.3|11392.3|11377.3|0
1641572030000|2022-01-07 16:13:50|11392.8|11377.8|11392.8|11377.8|11392.8|11377.8|11392.8|11377.8|1
1641572040000|2022-01-07 16:14:00|11393|11378|11393|11378|11393|11378|11393|11378|1
1641572050000|2022-01-07 16:14:10|11392.8|11377.8|11392|11377|11392.8|11377.8|11392|11377|1
1641572060000|2022-01-07 16:14:20|11391.3|11376.3|11391.8|11376.8|11392.8|11377.8|11390.3|11375.3|46
1641572070000|2022-01-07 16:14:30|11391.5|11376.5|11391.5|11376.5|11391.5|11376.5|11391.5|11376.5|0
1641572080000|2022-01-07 16:14:40|11391.8|11376.8|11391.8|11376.8|11391.8|11376.8|11391.8|11376.8|0
1641572090000|2022-01-07 16:14:50|11392|11377|11391.8|11376.8|11392|11377|11391.3|11376.3|3
1641572100000|2022-01-07 16:15:00|11393.3|11378.3|11397|11382|11397|11382|11393.3|11378.3|4
1641572110000|2022-01-07 16:15:10|11396.5|11381.5|11402|11387|11402|11387|11396.5|11381.5|2
1641572120000|2022-01-07 16:15:20|11409.8|11394.8|11409.8|11394.8|11410.8|11395.8|11409.5|11394.5|6
1641572130000|2022-01-07 16:15:30|11409.3|11394.3|11409.3|11394.3|11409.6|11394.6|11409.3|11394.3|5
1641572140000|2022-01-07 16:15:40|11410.6|11395.6|11413.5|11398.5|11413.8|11398.8|11410.6|11395.6|2
1641572170000|2022-01-07 16:16:10|11412.5|11397.5|11411.1|11396.1|11412.5|11397.5|11410.8|11395.8|1
1641572190000|2022-01-07 16:16:30|11411.5|11396.5|11413|11398|11413.3|11398.3|11411.5|11396.5|1
1641572200000|2022-01-07 16:16:40|11414|11399|11414|11399|11414|11399|11414|11399|0
1641572220000|2022-01-07 16:17:00|11413.8|11398.8|11410.8|11395.8|11414.3|11399.3|11409.8|11394.8|5
1641572230000|2022-01-07 16:17:10|11410.3|11395.3|11415.1|11400.1|11416.1|11401.1|11410.3|11395.3|4
1641572240000|2022-01-07 16:17:20|11414.8|11399.8|11414.6|11399.6|11414.8|11399.8|11414.6|11399.6|1
1641572250000|2022-01-07 16:17:30|11414.1|11399.1|11413.6|11398.6|11414.1|11399.1|11413.6|11398.6|0
1641572260000|2022-01-07 16:17:40|11413.1|11398.1|11412.6|11397.6|11413.1|11398.1|11412.6|11397.6|1
1641572280000|2022-01-07 16:18:00|11411.6|11396.6|11410.6|11395.6|11411.6|11396.6|11410.6|11395.6|2
1641572290000|2022-01-07 16:18:10|11410.8|11395.8|11410.8|11395.8|11410.8|11395.8|11410.8|11395.8|0
1641572300000|2022-01-07 16:18:20|11409.8|11394.8|11408.3|11393.3|11409.8|11394.8|11407.8|11392.8|1
1641572310000|2022-01-07 16:18:30|11407.8|11392.8|11408.3|11393.3|11408.3|11393.3|11407.8|11392.8|0
1641572320000|2022-01-07 16:18:40|11407.8|11392.8|11407.1|11392.1|11407.8|11392.8|11407.1|11392.1|10
1641572330000|2022-01-07 16:18:50|11406.8|11391.8|11413.1|11398.1|11413.1|11398.1|11406.3|11391.3|3
1641572340000|2022-01-07 16:19:00|11415.3|11400.3|11413.6|11398.6|11415.6|11400.6|11413.6|11398.6|0
1641572350000|2022-01-07 16:19:10|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|1
1641572360000|2022-01-07 16:19:20|11413.1|11398.1|11416.3|11401.3|11416.3|11401.3|11413.1|11398.1|10
1641572370000|2022-01-07 16:19:30|11417.1|11402.1|11419.3|11404.3|11419.3|11404.3|11417.1|11402.1|2
1641572380000|2022-01-07 16:19:40|11417.3|11402.3|11417.3|11402.3|11417.3|11402.3|11417.3|11402.3|0
1641572400000|2022-01-07 16:20:00|11416.6|11401.6|11419.3|11404.3|11419.3|11404.3|11416.6|11401.6|4
1641572410000|2022-01-07 16:20:10|11421.4|11406.4|11422.8|11407.8|11422.8|11407.8|11421.4|11406.4|13
1641572430000|2022-01-07 16:20:30|11426.1|11411.1|11425.1|11410.1|11427.1|11412.1|11425.1|11410.1|6
1641572440000|2022-01-07 16:20:40|11423.3|11408.3|11423.6|11408.6|11425.1|11410.1|11421.8|11406.8|2
1641572450000|2022-01-07 16:20:50|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|11421.8|11406.8|0
1641572460000|2022-01-07 16:21:00|11422.1|11407.1|11418.8|11403.8|11422.1|11407.1|11418.8|11403.8|4
1641572470000|2022-01-07 16:21:10|11418.3|11403.3|11418.8|11403.8|11418.8|11403.8|11418.3|11403.3|0
1641572480000|2022-01-07 16:21:20|11418.6|11403.6|11418.8|11403.8|11418.8|11403.8|11418.3|11403.3|2
1641572490000|2022-01-07 16:21:30|11417.8|11402.8|11423.6|11408.6|11426.1|11411.1|11417.8|11402.8|5
1641572510000|2022-01-07 16:21:50|11422.6|11407.6|11421.1|11406.1|11422.6|11407.6|11421.1|11406.1|0
1641572530000|2022-01-07 16:22:10|11418.1|11403.1|11417.3|11402.3|11418.1|11403.1|11415.6|11400.6|1
1641572540000|2022-01-07 16:22:20|11416.8|11401.8|11415.8|11400.8|11416.8|11401.8|11415.8|11400.8|0
1641572550000|2022-01-07 16:22:30|11415.6|11400.6|11415.1|11400.1|11415.6|11400.6|11414.1|11399.1|1
1641572570000|2022-01-07 16:22:50|11414.8|11399.8|11416.3|11401.3|11416.3|11401.3|11413.1|11398.1|7
1641572580000|2022-01-07 16:23:00|11415.8|11400.8|11415.8|11400.8|11415.8|11400.8|11415.8|11400.8|0
1641572590000|2022-01-07 16:23:10|11416.6|11401.6|11416.6|11401.6|11417.1|11402.1|11416.6|11401.6|3
1641572600000|2022-01-07 16:23:20|||||||||1
1641572610000|2022-01-07 16:23:30|11416.3|11401.3|11416.1|11401.1|11416.3|11401.3|11416.1|11401.1|1
1641572620000|2022-01-07 16:23:40|11415.1|11400.1|11414.1|11399.1|11415.1|11400.1|11414.1|11399.1|1
1641572630000|2022-01-07 16:23:50|11416.4|11401.4|11426.6|11411.6|11426.6|11411.6|11415.8|11400.8|7
1641572640000|2022-01-07 16:24:00|11427.1|11412.1|11425.3|11410.3|11428.6|11413.6|11425.3|11410.3|4
1641572650000|2022-01-07 16:24:10|11426.4|11411.4|11426.4|11411.4|11426.4|11411.4|11426.4|11411.4|3
1641572660000|2022-01-07 16:24:20|11427.1|11412.1|11428.1|11413.1|11428.1|11413.1|11427.1|11412.1|2
1641572670000|2022-01-07 16:24:30|11429.1|11414.1|11429.6|11414.6|11429.6|11414.6|11429.1|11414.1|0
1641572680000|2022-01-07 16:24:40|||||||||1
1641572690000|2022-01-07 16:24:50|11429.8|11414.8|11431.3|11416.3|11431.3|11416.3|11429.6|11414.6|5
1641572700000|2022-01-07 16:25:00|11430.8|11415.8|11429.3|11414.3|11430.8|11415.8|11429.3|11414.3|3
1641572710000|2022-01-07 16:25:10|11431|11416|11433.3|11418.3|11433.3|11418.3|11431|11416|8
1641572720000|2022-01-07 16:25:20|11434.8|11419.8|11435.1|11420.1|11435.1|11420.1|11434.8|11419.8|2
1641572730000|2022-01-07 16:25:30|11435.3|11420.3|11435.8|11420.8|11435.8|11420.8|11435.3|11420.3|0
1641572740000|2022-01-07 16:25:40|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|1
1641572750000|2022-01-07 16:25:50|11435.8|11420.8|11438.3|11423.3|11438.3|11423.3|11435.8|11420.8|4
1641572760000|2022-01-07 16:26:00|11439.1|11424.1|11440.1|11425.1|11441.3|11426.3|11439.1|11424.1|2
1641572770000|2022-01-07 16:26:10|11437.8|11422.8|11437.6|11422.6|11437.8|11422.8|11437.6|11422.6|1
1641572780000|2022-01-07 16:26:20|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|1
1641572790000|2022-01-07 16:26:30|11437.1|11422.1|11436.3|11421.3|11437.1|11422.1|11436.3|11421.3|3
1641572800000|2022-01-07 16:26:40|11437.8|11422.8|11438.8|11423.8|11438.8|11423.8|11437.8|11422.8|2
1641572820000|2022-01-07 16:27:00|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|1
1641572830000|2022-01-07 16:27:10|11438.1|11423.1|11438.1|11423.1|11438.3|11423.3|11437.8|11422.8|2
1641572840000|2022-01-07 16:27:20|11435.3|11420.3|11433.8|11418.8|11435.3|11420.3|11433.3|11418.3|1
1641572850000|2022-01-07 16:27:30|11434.8|11419.8|11433.8|11418.8|11435.3|11420.3|11431.8|11416.8|1
1641572860000|2022-01-07 16:27:40|11436.6|11421.6|11438.8|11423.8|11439.3|11424.3|11436.6|11421.6|14
1641572870000|2022-01-07 16:27:50|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|1
1641572880000|2022-01-07 16:28:00|11438.6|11423.6|11438.6|11423.6|11438.6|11423.6|11438.6|11423.6|0
1641572890000|2022-01-07 16:28:10|11439.3|11424.3|11436.8|11421.8|11439.3|11424.3|11436.8|11421.8|7
1641572910000|2022-01-07 16:28:30|11437.1|11422.1|11436.8|11421.8|11437.1|11422.1|11436.6|11421.6|0
1641572920000|2022-01-07 16:28:40|||||||||2
1641572930000|2022-01-07 16:28:50|11436.6|11421.6|11438.1|11423.1|11438.1|11423.1|11436.3|11421.3|7
1641572940000|2022-01-07 16:29:00|11438.8|11423.8|11438.8|11423.8|11439.3|11424.3|11438.8|11423.8|1
1641572950000|2022-01-07 16:29:10|11438.3|11423.3|11438.1|11423.1|11438.3|11423.3|11438.1|11423.1|1
1641572980000|2022-01-07 16:29:40|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|1
1641572990000|2022-01-07 16:29:50|11437.8|11422.8|11437.8|11422.8|11439.1|11424.1|11437.6|11422.6|6
1641573000000|2022-01-07 16:30:00|11436.8|11421.8|11438.6|11423.6|11438.6|11423.6|11436.1|11421.1|3
1641573020000|2022-01-07 16:30:20|11440.1|11425.1|11445.6|11430.6|11445.6|11430.6|11440.1|11425.1|9
1641573030000|2022-01-07 16:30:30|11446.3|11431.3|11450.1|11435.1|11450.1|11435.1|11446.3|11431.3|6
1641573040000|2022-01-07 16:30:40|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|11448.6|11433.6|2
1641573050000|2022-01-07 16:30:50|11447.8|11432.8|11447.8|11432.8|11448.1|11433.1|11447.6|11432.6|8
1641573060000|2022-01-07 16:31:00|11447.6|11432.6|11449.1|11434.1|11449.1|11434.1|11447.6|11432.6|1
1641573070000|2022-01-07 16:31:10|11449.6|11434.6|11450.1|11435.1|11450.1|11435.1|11449.6|11434.6|1
1641573080000|2022-01-07 16:31:20|11449.8|11434.8|11450.8|11435.8|11450.8|11435.8|11449.8|11434.8|1
1641573090000|2022-01-07 16:31:30|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|1
1641573100000|2022-01-07 16:31:40|11450.8|11435.8|11450.8|11435.8|11450.8|11435.8|11450.8|11435.8|1
1641573110000|2022-01-07 16:31:50|11451.1|11436.1|11451.3|11436.3|11451.3|11436.3|11451.1|11436.1|1
1641573120000|2022-01-07 16:32:00|11449.3|11434.3|11449.3|11434.3|11449.3|11434.3|11449.3|11434.3|12
1641573140000|2022-01-07 16:32:20|11449.8|11434.8|11446.8|11431.8|11449.8|11434.8|11446.8|11431.8|4
1641573150000|2022-01-07 16:32:30|11446.3|11431.3|11445.8|11430.8|11447.3|11432.3|11445.8|11430.8|3
1641573160000|2022-01-07 16:32:40|11445.6|11430.6|11445.3|11430.3|11445.6|11430.6|11445.3|11430.3|5
1641573170000|2022-01-07 16:32:50|11444.8|11429.8|11443.1|11428.1|11444.8|11429.8|11437.8|11422.8|39
1641573180000|2022-01-07 16:33:00|11443.6|11428.6|11445.1|11430.1|11445.1|11430.1|11443.6|11428.6|20
1641573190000|2022-01-07 16:33:10|||||||||1
1641573210000|2022-01-07 16:33:30|||||||||4
1641573220000|2022-01-07 16:33:40|||||||||1
1641573230000|2022-01-07 16:33:50|||||||||2
1641573240000|2022-01-07 16:34:00|11444.1|11429.1|11438.6|11423.6|11444.3|11429.3|11438.6|11423.6|6
1641573250000|2022-01-07 16:34:10|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|0
1641573270000|2022-01-07 16:34:30|11439.1|11424.1|11435.8|11420.8|11439.1|11424.1|11435.6|11420.6|3
1641573280000|2022-01-07 16:34:40|11435.6|11420.6|11435.6|11420.6|11435.6|11420.6|11435.6|11420.6|1
1641573290000|2022-01-07 16:34:50|11436.8|11421.8|11437.6|11422.6|11438.6|11423.6|11436.8|11421.8|2
1641573300000|2022-01-07 16:35:00|11438.1|11423.1|11437.8|11422.8|11439.6|11424.6|11437.8|11422.8|3
1641573310000|2022-01-07 16:35:10|||||||||1
1641573320000|2022-01-07 16:35:20|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|2
1641573330000|2022-01-07 16:35:30|||||||||1
1641573340000|2022-01-07 16:35:40|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|1
1641573360000|2022-01-07 16:36:00|||||||||2
1641573370000|2022-01-07 16:36:10|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|11437.6|11422.6|0
1641573380000|2022-01-07 16:36:20|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|1
1641573390000|2022-01-07 16:36:30|||||||||1
1641573400000|2022-01-07 16:36:40|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|11437.3|11422.3|1
1641573410000|2022-01-07 16:36:50|11437|11422|11437|11422|11437|11422|11437|11422|2
1641573420000|2022-01-07 16:37:00|11437.3|11422.3|11438.8|11423.8|11438.8|11423.8|11437.3|11422.3|5
1641573440000|2022-01-07 16:37:20|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|3
1641573460000|2022-01-07 16:37:40|11439|11424|11439.8|11424.8|11440.8|11425.8|11439|11424|4
1641573470000|2022-01-07 16:37:50|11442.3|11427.3|11442.3|11427.3|11442.3|11427.3|11442.3|11427.3|16
1641573480000|2022-01-07 16:38:00|11442.8|11427.8|11445.5|11430.5|11445.5|11430.5|11439.8|11424.8|18
1641573490000|2022-01-07 16:38:10|11448.6|11433.6|11448|11433|11448.6|11433.6|11448|11433|16
1641573500000|2022-01-07 16:38:20|11449.1|11434.1|11451.3|11436.3|11451.3|11436.3|11449.1|11434.1|2
1641573510000|2022-01-07 16:38:30|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|11451.1|11436.1|0
1641573520000|2022-01-07 16:38:40|||||||||1
1641573530000|2022-01-07 16:38:50|11452.8|11437.8|11457|11442|11457|11442|11452.8|11437.8|16
1641573540000|2022-01-07 16:39:00|11458|11443|11460.5|11445.5|11460.5|11445.5|11458|11443|6
1641573550000|2022-01-07 16:39:10|11462.5|11447.5|11462.5|11447.5|11462.5|11447.5|11462.5|11447.5|4
1641573560000|2022-01-07 16:39:20|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|4
1641573570000|2022-01-07 16:39:30|11457.5|11442.5|11455.5|11440.5|11457.5|11442.5|11455.5|11440.5|4
1641573580000|2022-01-07 16:39:40|11455|11440|11455|11440|11455|11440|11455|11440|1
1641573600000|2022-01-07 16:40:00|11455.5|11440.5|11456|11441|11456|11441|11455.5|11440.5|1
1641573620000|2022-01-07 16:40:20|11455|11440|11454.3|11439.3|11455|11440|11454.3|11439.3|2
1641573630000|2022-01-07 16:40:30|11454.5|11439.5|11454|11439|11454.5|11439.5|11453.8|11438.8|1
1641573640000|2022-01-07 16:40:40|11453.8|11438.8|11453.8|11438.8|11453.8|11438.8|11453.8|11438.8|1
1641573650000|2022-01-07 16:40:50|11454.3|11439.3|11454.3|11439.3|11454.3|11439.3|11454.3|11439.3|0
1641573660000|2022-01-07 16:41:00|11452|11437|11453.5|11438.5|11454|11439|11452|11437|4
1641573680000|2022-01-07 16:41:20|11457.2|11442.2|11469.5|11454.5|11471.3|11456.3|11457.2|11442.2|36
1641573690000|2022-01-07 16:41:30|11466.3|11451.3|11467|11452|11467.5|11452.5|11466.3|11451.3|2
1641573700000|2022-01-07 16:41:40|11466.8|11451.8|11466.5|11451.5|11466.8|11451.8|11463.8|11448.8|1
1641573720000|2022-01-07 16:42:00|11466|11451|11462.5|11447.5|11466|11451|11462.5|11447.5|3
1641573740000|2022-01-07 16:42:20|11462|11447|11459.5|11444.5|11462|11447|11459.5|11444.5|3
1641573750000|2022-01-07 16:42:30|||||||||2
1641573760000|2022-01-07 16:42:40|11458.8|11443.8|11458|11443|11458.8|11443.8|11458|11443|1
1641573770000|2022-01-07 16:42:50|11457.8|11442.8|11457.5|11442.5|11457.8|11442.8|11457.3|11442.3|0
1641573780000|2022-01-07 16:43:00|11457.8|11442.8|11460|11445|11460|11445|11456|11441|3
1641573790000|2022-01-07 16:43:10|11459|11444|11460|11445|11460|11445|11458.8|11443.8|1
1641573800000|2022-01-07 16:43:20|11461|11446|11466.5|11451.5|11466.5|11451.5|11461|11446|7
1641573810000|2022-01-07 16:43:30|11466.3|11451.3|11462.3|11447.3|11467|11452|11462.3|11447.3|21
1641573820000|2022-01-07 16:43:40|11462.5|11447.5|11463.8|11448.8|11463.8|11448.8|11462.5|11447.5|0
1641573830000|2022-01-07 16:43:50|11464.5|11449.5|11463.8|11448.8|11465.3|11450.3|11463.8|11448.8|1
1641573840000|2022-01-07 16:44:00|11463|11448|11462.3|11447.3|11463|11448|11462.3|11447.3|1
1641573850000|2022-01-07 16:44:10|11460.5|11445.5|11460.3|11445.3|11460.5|11445.5|11460.3|11445.3|0
1641573870000|2022-01-07 16:44:30|11459.5|11444.5|11458.5|11443.5|11459.5|11444.5|11458.5|11443.5|1
1641573880000|2022-01-07 16:44:40|11458.8|11443.8|11459.5|11444.5|11459.5|11444.5|11458.8|11443.8|4
1641573890000|2022-01-07 16:44:50|11459|11444|11451|11436|11459|11444|11451|11436|11
1641573900000|2022-01-07 16:45:00|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|0
1641573910000|2022-01-07 16:45:10|11451.5|11436.5|11451.8|11436.8|11451.8|11436.8|11451.5|11436.5|0
1641573920000|2022-01-07 16:45:20|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|2
1641573940000|2022-01-07 16:45:40|||||||||1
1641573950000|2022-01-07 16:45:50|11451.5|11436.5|11454|11439|11454.8|11439.8|11451.5|11436.5|2
1641573960000|2022-01-07 16:46:00|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|0
1641573970000|2022-01-07 16:46:10|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|9
1641573980000|2022-01-07 16:46:20|11451.8|11436.8|11451.8|11436.8|11451.8|11436.8|11451.8|11436.8|1
1641574000000|2022-01-07 16:46:40|11452.3|11437.3|11453.3|11438.3|11453.8|11438.8|11452.3|11437.3|2
1641574010000|2022-01-07 16:46:50|11452.8|11437.8|11452.8|11437.8|11452.8|11437.8|11452.8|11437.8|0
1641574020000|2022-01-07 16:47:00|11452.3|11437.3|11451.5|11436.5|11452.3|11437.3|11451|11436|3
1641574040000|2022-01-07 16:47:20|11451.2|11436.2|11443|11428|11451.2|11436.2|11443|11428|6
1641574050000|2022-01-07 16:47:30|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|1
1641574070000|2022-01-07 16:47:50|||||||||1
1641574080000|2022-01-07 16:48:00|11442|11427|11441.5|11426.5|11442|11427|11441.5|11426.5|0
1641574090000|2022-01-07 16:48:10|||||||||1
1641574100000|2022-01-07 16:48:20|||||||||1
1641574110000|2022-01-07 16:48:30|11440.5|11425.5|11439.5|11424.5|11440.5|11425.5|11439.5|11424.5|1
1641574120000|2022-01-07 16:48:40|||||||||1
1641574130000|2022-01-07 16:48:50|11442|11427|11444|11429|11444.2|11429.2|11441.7|11426.7|3
1641574140000|2022-01-07 16:49:00|11444.2|11429.2|11443.7|11428.7|11444.2|11429.2|11443.7|11428.7|1
1641574150000|2022-01-07 16:49:10|11448.3|11433.3|11448.3|11433.3|11448.3|11433.3|11448.3|11433.3|9
1641574160000|2022-01-07 16:49:20|11448|11433|11448|11433|11448|11433|11448|11433|1
1641574180000|2022-01-07 16:49:40|11448.5|11433.5|11448.5|11433.5|11448.5|11433.5|11448.5|11433.5|1
1641574210000|2022-01-07 16:50:10|11448.7|11433.7|11448.8|11433.8|11449.8|11434.8|11448|11433|11
1641574220000|2022-01-07 16:50:20|11449.5|11434.5|11451.3|11436.3|11451.3|11436.3|11449.5|11434.5|3
1641574230000|2022-01-07 16:50:30|11453.5|11438.5|11453.5|11438.5|11453.5|11438.5|11453.5|11438.5|0
1641574240000|2022-01-07 16:50:40|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|0
1641574250000|2022-01-07 16:50:50|11455|11440|11456.5|11441.5|11458|11443|11455|11440|5
1641574260000|2022-01-07 16:51:00|11457|11442|11453|11438|11457.5|11442.5|11452|11437|5
1641574270000|2022-01-07 16:51:10|11454.5|11439.5|11452|11437|11454.5|11439.5|11452|11437|1
1641574280000|2022-01-07 16:51:20|11452.5|11437.5|11451.7|11436.7|11452.5|11437.5|11451.7|11436.7|1
1641574290000|2022-01-07 16:51:30|11451.5|11436.5|11450.2|11435.2|11451.5|11436.5|11450.2|11435.2|0
1641574300000|2022-01-07 16:51:40|11451|11436|11449.2|11434.2|11451|11436|11449.2|11434.2|0
1641574310000|2022-01-07 16:51:50|11447.8|11432.8|11447|11432|11447.8|11432.8|11446|11431|3
1641574320000|2022-01-07 16:52:00|11446.2|11431.2|11448|11433|11448.2|11433.2|11446.2|11431.2|1
1641574330000|2022-01-07 16:52:10|11445.5|11430.5|11445.5|11430.5|11445.5|11430.5|11445.5|11430.5|0
1641574340000|2022-01-07 16:52:20|11448|11433|11449|11434|11449|11434|11447|11432|15
1641574350000|2022-01-07 16:52:30|11448.8|11433.8|11450.3|11435.3|11450.3|11435.3|11448.8|11433.8|1
1641574360000|2022-01-07 16:52:40|11450|11435|11454|11439|11454|11439|11449.5|11434.5|1
1641574370000|2022-01-07 16:52:50|11452.8|11437.8|11452.8|11437.8|11452.8|11437.8|11452.8|11437.8|1
1641574380000|2022-01-07 16:53:00|11452.5|11437.5|11447.7|11432.7|11452.5|11437.5|11447.7|11432.7|0
1641574390000|2022-01-07 16:53:10|11446.8|11431.8|11446.8|11431.8|11446.8|11431.8|11446.8|11431.8|0
1641574400000|2022-01-07 16:53:20|11447.3|11432.3|11447.3|11432.3|11447.3|11432.3|11447.3|11432.3|0
1641574410000|2022-01-07 16:53:30|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|0
1641574420000|2022-01-07 16:53:40|11447.3|11432.3|11447.3|11432.3|11447.3|11432.3|11447.3|11432.3|1
1641574430000|2022-01-07 16:53:50|||||||||1
1641574440000|2022-01-07 16:54:00|11446.3|11431.3|11448|11433|11448|11433|11446.3|11431.3|6
1641574450000|2022-01-07 16:54:10|11448.5|11433.5|11447.8|11432.8|11448.5|11433.5|11447.8|11432.8|0
1641574460000|2022-01-07 16:54:20|11448|11433|11445|11430|11448|11433|11445|11430|4
1641574470000|2022-01-07 16:54:30|11444|11429|11444|11429|11444|11429|11444|11429|0
1641574480000|2022-01-07 16:54:40|11442.5|11427.5|11442.7|11427.7|11442.7|11427.7|11442.5|11427.5|1
1641574490000|2022-01-07 16:54:50|11443.2|11428.2|11443.5|11428.5|11443.5|11428.5|11443.2|11428.2|1
1641574500000|2022-01-07 16:55:00|11442.7|11427.7|11442|11427|11442.7|11427.7|11442|11427|1
1641574510000|2022-01-07 16:55:10|11436.5|11421.5|11435|11420|11436.5|11421.5|11435|11420|2
1641574520000|2022-01-07 16:55:20|11434.5|11419.5|11434.5|11419.5|11434.5|11419.5|11434.5|11419.5|6
1641574530000|2022-01-07 16:55:30|11434.7|11419.7|11438.2|11423.2|11438.2|11423.2|11434.7|11419.7|1
1641574540000|2022-01-07 16:55:40|11435.5|11420.5|11435.5|11420.5|11435.5|11420.5|11435.5|11420.5|0
1641574550000|2022-01-07 16:55:50|||||||||2
1641574560000|2022-01-07 16:56:00|11438|11423|11438.2|11423.2|11438.5|11423.5|11438|11423|1
1641574570000|2022-01-07 16:56:10|11437.5|11422.5|11437|11422|11437.5|11422.5|11437|11422|17
1641574580000|2022-01-07 16:56:20|11436.5|11421.5|11435|11420|11436.5|11421.5|11435|11420|9
1641574590000|2022-01-07 16:56:30|||||||||1
1641574600000|2022-01-07 16:56:40|11434.5|11419.5|11434.5|11419.5|11434.5|11419.5|11434.5|11419.5|1
1641574610000|2022-01-07 16:56:50|||||||||2
1641574620000|2022-01-07 16:57:00|11434|11419|11434.2|11419.2|11434.2|11419.2|11433.5|11418.5|2
1641574630000|2022-01-07 16:57:10|11434.7|11419.7|11434.7|11419.7|11435.2|11420.2|11434.7|11419.7|1
1641574640000|2022-01-07 16:57:20|11434.5|11419.5|11434|11419|11434.5|11419.5|11434|11419|2
1641574650000|2022-01-07 16:57:30|11433.4|11418.4|11433|11418|11433.4|11418.4|11433|11418|1
1641574660000|2022-01-07 16:57:40|11433.7|11418.7|11434|11419|11434.2|11419.2|11433.7|11418.7|3
1641574670000|2022-01-07 16:57:50|||||||||1
1641574680000|2022-01-07 16:58:00|11434.2|11419.2|11432.9|11417.9|11434.7|11419.7|11432.9|11417.9|11
1641574690000|2022-01-07 16:58:10|||||||||1
1641574700000|2022-01-07 16:58:20|||||||||1
1641574710000|2022-01-07 16:58:30|||||||||1
1641574720000|2022-01-07 16:58:40|11432.4|11417.4|11431.9|11416.9|11432.4|11417.4|11431.9|11416.9|1
1641574730000|2022-01-07 16:58:50|11432.2|11417.2|11433.2|11418.2|11433.2|11418.2|11432.2|11417.2|8
1641574740000|2022-01-07 16:59:00|11434.9|11419.9|11435.7|11420.7|11436.2|11421.2|11434.9|11419.9|7
1641574750000|2022-01-07 16:59:10|11435.2|11420.2|11436.7|11421.7|11436.7|11421.7|11434.7|11419.7|4
1641574760000|2022-01-07 16:59:20|11436|11421|11433.9|11418.9|11436|11421|11433.9|11418.9|2
1641574770000|2022-01-07 16:59:30|11433.4|11418.4|11434.2|11419.2|11434.5|11419.5|11433.4|11418.4|2
1641574790000|2022-01-07 16:59:50|11433.9|11418.9|11434.5|11419.5|11434.5|11419.5|11433.9|11418.9|2
1641574800000|2022-01-07 17:00:00|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|11434.7|11419.7|0
1641574810000|2022-01-07 17:00:10|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|2
1641574830000|2022-01-07 17:00:30|11431.9|11416.9|11431.4|11416.4|11431.9|11416.9|11431.4|11416.4|0
1641574850000|2022-01-07 17:00:50|11431.2|11416.2|11430.4|11415.4|11431.2|11416.2|11430.4|11415.4|9
1641574870000|2022-01-07 17:01:10|11433.5|11418.5|11433.4|11418.4|11434.2|11419.2|11433.4|11418.4|2
1641574880000|2022-01-07 17:01:20|11433.2|11418.2|11432.9|11417.9|11433.2|11418.2|11432.9|11417.9|0
1641574900000|2022-01-07 17:01:40|11432.5|11417.5|11433|11418|11433|11418|11432.5|11417.5|4
1641574920000|2022-01-07 17:02:00|11431.7|11416.7|11431|11416|11432.2|11417.2|11431|11416|2
1641574930000|2022-01-07 17:02:10|||||||||1
1641574940000|2022-01-07 17:02:20|11430.7|11415.7|11430.7|11415.7|11430.9|11415.9|11430.7|11415.7|1
1641574950000|2022-01-07 17:02:30|11430.9|11415.9|11430.9|11415.9|11430.9|11415.9|11430.9|11415.9|0
1641574970000|2022-01-07 17:02:50|11430.7|11415.7|11433.2|11418.2|11433.5|11418.5|11430.7|11415.7|5
1641574980000|2022-01-07 17:03:00|11432.5|11417.5|11431.5|11416.5|11432.5|11417.5|11431.5|11416.5|1
1641575010000|2022-01-07 17:03:30|11430.9|11415.9|11431.2|11416.2|11431.2|11416.2|11430.9|11415.9|2
1641575020000|2022-01-07 17:03:40|11429.4|11414.4|11426|11411|11429.4|11414.4|11426|11411|2
1641575030000|2022-01-07 17:03:50|11423.4|11408.4|11423.4|11408.4|11426|11411|11421.9|11406.9|3
1641575060000|2022-01-07 17:04:20|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|0
1641575080000|2022-01-07 17:04:40|11420.2|11405.2|11417.9|11402.9|11420.2|11405.2|11417.9|11402.9|0
1641575090000|2022-01-07 17:04:50|11417.2|11402.2|11414.7|11399.7|11417.2|11402.2|11414.4|11399.4|3
1641575100000|2022-01-07 17:05:00|11415|11400|11414.7|11399.7|11415|11400|11414.7|11399.7|0
1641575110000|2022-01-07 17:05:10|11414.5|11399.5|11415.2|11400.2|11415.2|11400.2|11414.5|11399.5|2
1641575120000|2022-01-07 17:05:20|11415.5|11400.5|11415.5|11400.5|11415.5|11400.5|11415.5|11400.5|0
1641575130000|2022-01-07 17:05:30|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|1
1641575140000|2022-01-07 17:05:40|||||||||1
1641575150000|2022-01-07 17:05:50|11414|11399|11415.7|11400.7|11415.7|11400.7|11414|11399|9
1641575160000|2022-01-07 17:06:00|11415.5|11400.5|11418.2|11403.2|11419.2|11404.2|11415.5|11400.5|1
1641575170000|2022-01-07 17:06:10|11418|11403|11418.7|11403.7|11418.7|11403.7|11416.2|11401.2|0
1641575180000|2022-01-07 17:06:20|11420.2|11405.2|11423.5|11408.5|11423.5|11408.5|11420|11405|4
1641575190000|2022-01-07 17:06:30|11425|11410|11422.5|11407.5|11426|11411|11422.5|11407.5|1
1641575200000|2022-01-07 17:06:40|11422|11407|11422|11407|11422|11407|11422|11407|0
1641575210000|2022-01-07 17:06:50|11421.7|11406.7|11421.5|11406.5|11421.7|11406.7|11421.5|11406.5|2
1641575220000|2022-01-07 17:07:00|11421.7|11406.7|11419.2|11404.2|11421.7|11406.7|11419.2|11404.2|5
1641575230000|2022-01-07 17:07:10|11419|11404|11420.2|11405.2|11420.2|11405.2|11416.7|11401.7|2
1641575240000|2022-01-07 17:07:20|11420.8|11405.8|11421|11406|11421.2|11406.2|11420.8|11405.8|0
1641575250000|2022-01-07 17:07:30|11420.7|11405.7|11418.5|11403.5|11420.7|11405.7|11417.2|11402.2|5
1641575270000|2022-01-07 17:07:50|11418.7|11403.7|11418.7|11403.7|11418.7|11403.7|11418.7|11403.7|1
1641575280000|2022-01-07 17:08:00|11418.5|11403.5|11420|11405|11420|11405|11418.5|11403.5|0
1641575290000|2022-01-07 17:08:10|11419.7|11404.7|11418.5|11403.5|11419.7|11404.7|11418.5|11403.5|3
1641575300000|2022-01-07 17:08:20|11418|11403|11418|11403|11418|11403|11418|11403|2
1641575310000|2022-01-07 17:08:30|11417.5|11402.5|11417.7|11402.7|11417.7|11402.7|11417.5|11402.5|0
1641575320000|2022-01-07 17:08:40|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|11418.5|11403.5|0
1641575330000|2022-01-07 17:08:50|11418.7|11403.7|11419|11404|11419|11404|11418.7|11403.7|4
1641575340000|2022-01-07 17:09:00|11420|11405|11423.5|11408.5|11424.7|11409.7|11420|11405|11
1641575350000|2022-01-07 17:09:10|11424.2|11409.2|11422.5|11407.5|11424.2|11409.2|11422.5|11407.5|9
1641575400000|2022-01-07 17:10:00|11422|11407|11421.7|11406.7|11422|11407|11421.5|11406.5|0
1641575410000|2022-01-07 17:10:10|11419.2|11404.2|11418.7|11403.7|11419.2|11404.2|11417.7|11402.7|3
1641575420000|2022-01-07 17:10:20|11417.2|11402.2|11417.2|11402.2|11417.2|11402.2|11417.2|11402.2|0
1641575440000|2022-01-07 17:10:40|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|0
1641575450000|2022-01-07 17:10:50|||||||||1
1641575460000|2022-01-07 17:11:00|||||||||2
1641575490000|2022-01-07 17:11:30|11418.2|11403.2|11419|11404|11419|11404|11418.2|11403.2|5
1641575500000|2022-01-07 17:11:40|11419.9|11404.9|11420.2|11405.2|11420.2|11405.2|11419.9|11404.9|2
1641575520000|2022-01-07 17:12:00|11419.5|11404.5|11420.4|11405.4|11420.4|11405.4|11419.5|11404.5|1
1641575530000|2022-01-07 17:12:10|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|0
1641575540000|2022-01-07 17:12:20|11421.7|11406.7|11424|11409|11424|11409|11421.7|11406.7|5
1641575550000|2022-01-07 17:12:30|11424.5|11409.5|11420.7|11405.7|11426|11411|11420.7|11405.7|6
1641575560000|2022-01-07 17:12:40|11420.4|11405.4|11419.9|11404.9|11420.4|11405.4|11419.9|11404.9|1
1641575570000|2022-01-07 17:12:50|11419.4|11404.4|11419.7|11404.7|11419.7|11404.7|11419.4|11404.4|2
1641575580000|2022-01-07 17:13:00|11419.9|11404.9|11419.4|11404.4|11419.9|11404.9|11419.4|11404.4|0
1641575600000|2022-01-07 17:13:20|11419.7|11404.7|11421.9|11406.9|11421.9|11406.9|11419.7|11404.7|2
1641575630000|2022-01-07 17:13:50|11422.2|11407.2|11422.9|11407.9|11422.9|11407.9|11422.2|11407.2|3
1641575640000|2022-01-07 17:14:00|11422.5|11407.5|11421.4|11406.4|11422.5|11407.5|11421.4|11406.4|1
1641575650000|2022-01-07 17:14:10|11421.2|11406.2|11420.4|11405.4|11421.2|11406.2|11420.4|11405.4|0
1641575680000|2022-01-07 17:14:40|11419.9|11404.9|11418.9|11403.9|11419.9|11404.9|11418.9|11403.9|0
1641575690000|2022-01-07 17:14:50|11418.7|11403.7|11418.7|11403.7|11418.7|11403.7|11418.7|11403.7|1
1641575700000|2022-01-07 17:15:00|||||||||1
1641575710000|2022-01-07 17:15:10|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|11419.4|11404.4|4
1641575720000|2022-01-07 17:15:20|11418.4|11403.4|11418.4|11403.4|11418.4|11403.4|11418.4|11403.4|1
1641575730000|2022-01-07 17:15:30|11417.9|11402.9|11415.7|11400.7|11417.9|11402.9|11415.7|11400.7|2
1641575740000|2022-01-07 17:15:40|11414.9|11399.9|11415.4|11400.4|11415.4|11400.4|11414.4|11399.4|7
1641575750000|2022-01-07 17:15:50|11415.2|11400.2|11414.4|11399.4|11415.2|11400.2|11414.4|11399.4|1
1641575790000|2022-01-07 17:16:30|||||||||2
1641575810000|2022-01-07 17:16:50|11413.9|11398.9|11414.4|11399.4|11414.4|11399.4|11413.9|11398.9|1
1641575820000|2022-01-07 17:17:00|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|11413.9|11398.9|7
1641575830000|2022-01-07 17:17:10|11414.4|11399.4|11414.9|11399.9|11414.9|11399.9|11414.4|11399.4|3
1641575840000|2022-01-07 17:17:20|11413.2|11398.2|11412.2|11397.2|11413.2|11398.2|11412.2|11397.2|5
1641575860000|2022-01-07 17:17:40|11411.9|11396.9|11411.9|11396.9|11411.9|11396.9|11411.9|11396.9|0
1641575870000|2022-01-07 17:17:50|11411.7|11396.7|11411.4|11396.4|11411.7|11396.7|11411.4|11396.4|0
1641575880000|2022-01-07 17:18:00|11410.9|11395.9|11410.4|11395.4|11410.9|11395.9|11410.4|11395.4|1
1641575890000|2022-01-07 17:18:10|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|2
1641575900000|2022-01-07 17:18:20|||||||||2
1641575910000|2022-01-07 17:18:30|11411.4|11396.4|11411.4|11396.4|11412.4|11397.4|11411.4|11396.4|3
1641575920000|2022-01-07 17:18:40|11411.9|11396.9|11413.4|11398.4|11413.4|11398.4|11411.4|11396.4|1
1641575930000|2022-01-07 17:18:50|11411.9|11396.9|11412.9|11397.9|11412.9|11397.9|11411.9|11396.9|0
1641575940000|2022-01-07 17:19:00|11413.1|11398.1|11413.4|11398.4|11414.9|11399.9|11413.1|11398.1|6
1641575950000|2022-01-07 17:19:10|11411.9|11396.9|11410.4|11395.4|11411.9|11396.9|11410.4|11395.4|1
1641575970000|2022-01-07 17:19:30|11411.9|11396.9|11411.9|11396.9|11412.6|11397.6|11411.9|11396.9|5
1641575980000|2022-01-07 17:19:40|11411.2|11396.2|11411.9|11396.9|11411.9|11396.9|11411.2|11396.2|6
1641575990000|2022-01-07 17:19:50|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|1
1641576000000|2022-01-07 17:20:00|11415.9|11400.9|11415.9|11400.9|11415.9|11400.9|11413.4|11398.4|2
1641576010000|2022-01-07 17:20:10|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|0
1641576020000|2022-01-07 17:20:20|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|8
1641576030000|2022-01-07 17:20:30|11414.9|11399.9|11414.9|11399.9|11414.9|11399.9|11414.9|11399.9|0
1641576040000|2022-01-07 17:20:40|11415.6|11400.6|11414.9|11399.9|11415.6|11400.6|11414.9|11399.9|8
1641576050000|2022-01-07 17:20:50|||||||||10
1641576060000|2022-01-07 17:21:00|11415.4|11400.4|11409.7|11394.7|11415.4|11400.4|11409.7|11394.7|4
1641576110000|2022-01-07 17:21:50|11409.2|11394.2|11409.4|11394.4|11409.4|11394.4|11409.2|11394.2|2
1641576120000|2022-01-07 17:22:00|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|0
1641576130000|2022-01-07 17:22:10|11409.7|11394.7|11410.2|11395.2|11410.2|11395.2|11409.7|11394.7|2
1641576140000|2022-01-07 17:22:20|||||||||1
1641576150000|2022-01-07 17:22:30|||||||||1
1641576160000|2022-01-07 17:22:40|11410.9|11395.9|11411.7|11396.7|11411.7|11396.7|11410.9|11395.9|5
1641576170000|2022-01-07 17:22:50|11411.4|11396.4|11410.9|11395.9|11411.7|11396.7|11410.7|11395.7|0
1641576180000|2022-01-07 17:23:00|11411.2|11396.2|11412.2|11397.2|11412.2|11397.2|11411.2|11396.2|4
1641576190000|2022-01-07 17:23:10|11412.4|11397.4|11417.7|11402.7|11418.4|11403.4|11412.4|11397.4|10
1641576200000|2022-01-07 17:23:20|11416|11401|11419.4|11404.4|11419.4|11404.4|11414.9|11399.9|2
1641576210000|2022-01-07 17:23:30|11420.7|11405.7|11421.7|11406.7|11422.2|11407.2|11417.4|11402.4|3
1641576220000|2022-01-07 17:23:40|11422.5|11407.5|11423.4|11408.4|11424|11409|11422.5|11407.5|4
1641576230000|2022-01-07 17:23:50|11424|11409|11427.5|11412.5|11427.5|11412.5|11421.7|11406.7|14
1641576240000|2022-01-07 17:24:00|11427|11412|11425.5|11410.5|11428.5|11413.5|11425.5|11410.5|22
1641576250000|2022-01-07 17:24:10|11426|11411|11428|11413|11428|11413|11426|11411|0
1641576260000|2022-01-07 17:24:20|11430|11415|11433.3|11418.3|11434.2|11419.2|11430|11415|20
1641576270000|2022-01-07 17:24:30|11434.5|11419.5|11433.5|11418.5|11436|11421|11433.5|11418.5|2
1641576280000|2022-01-07 17:24:40|11433|11418|11433.3|11418.3|11434.8|11419.8|11433|11418|1
1641576290000|2022-01-07 17:24:50|11433.5|11418.5|11433.7|11418.7|11433.7|11418.7|11433|11418|4
1641576310000|2022-01-07 17:25:10|11435.5|11420.5|11434.7|11419.7|11435.5|11420.5|11434.2|11419.2|1
1641576320000|2022-01-07 17:25:20|11435.5|11420.5|11435.3|11420.3|11435.8|11420.8|11435.3|11420.3|7
1641576330000|2022-01-07 17:25:30|11435|11420|11438|11423|11438|11423|11435|11420|0
1641576340000|2022-01-07 17:25:40|11438.5|11423.5|11436|11421|11438.5|11423.5|11436|11421|6
1641576360000|2022-01-07 17:26:00|11435.8|11420.8|11433.3|11418.3|11435.8|11420.8|11433.3|11418.3|2
1641576370000|2022-01-07 17:26:10|11432.5|11417.5|11432.5|11417.5|11432.5|11417.5|11432.5|11417.5|0
1641576390000|2022-01-07 17:26:30|||||||||2
1641576420000|2022-01-07 17:27:00|11431.5|11416.5|11434.8|11419.8|11434.8|11419.8|11431.5|11416.5|40
1641576430000|2022-01-07 17:27:10|11435|11420|11435|11420|11435|11420|11435|11420|0
1641576450000|2022-01-07 17:27:30|11435.5|11420.5|11436|11421|11436|11421|11435.5|11420.5|0
1641576460000|2022-01-07 17:27:40|||||||||1
1641576480000|2022-01-07 17:28:00|11435.5|11420.5|11435.5|11420.5|11435.5|11420.5|11435.5|11420.5|2
1641576490000|2022-01-07 17:28:10|11435.3|11420.3|11435|11420|11435.3|11420.3|11435|11420|2
1641576500000|2022-01-07 17:28:20|11434|11419|11434.3|11419.3|11434.3|11419.3|11434|11419|9
1641576510000|2022-01-07 17:28:30|11434|11419|11434.3|11419.3|11434.3|11419.3|11434|11419|2
1641576520000|2022-01-07 17:28:40|11433.8|11418.8|11434.5|11419.5|11434.5|11419.5|11433.8|11418.8|2
1641576530000|2022-01-07 17:28:50|11437.3|11422.3|11440.3|11425.3|11440.3|11425.3|11437.3|11422.3|5
1641576540000|2022-01-07 17:29:00|11441.1|11426.1|11440.8|11425.8|11441.8|11426.8|11440.3|11425.3|10
1641576560000|2022-01-07 17:29:20|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|1
1641576570000|2022-01-07 17:29:30|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|11437.8|11422.8|0
1641576600000|2022-01-07 17:30:00|11436.8|11421.8|11436.8|11421.8|11436.8|11421.8|11436.8|11421.8|1
1641576610000|2022-01-07 17:30:10|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|0
1641576630000|2022-01-07 17:30:30|11437|11422|11438.6|11423.6|11438.6|11423.6|11437|11422|1
1641576640000|2022-01-07 17:30:40|11438.8|11423.8|11441.1|11426.1|11441.1|11426.1|11438.8|11423.8|2
1641576650000|2022-01-07 17:30:50|11441.3|11426.3|11441.6|11426.6|11442.3|11427.3|11441.3|11426.3|2
1641576660000|2022-01-07 17:31:00|11441.8|11426.8|11438.1|11423.1|11441.8|11426.8|11435.6|11420.6|6
1641576670000|2022-01-07 17:31:10|11438.6|11423.6|11439.3|11424.3|11439.3|11424.3|11438.6|11423.6|0
1641576680000|2022-01-07 17:31:20|11438.8|11423.8|11437.3|11422.3|11438.8|11423.8|11437.3|11422.3|0
1641576690000|2022-01-07 17:31:30|11437.8|11422.8|11438.3|11423.3|11438.3|11423.3|11437.8|11422.8|0
1641576700000|2022-01-07 17:31:40|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|11437.8|11422.8|1
1641576710000|2022-01-07 17:31:50|11438.3|11423.3|11444.6|11429.6|11444.6|11429.6|11438.3|11423.3|4
1641576720000|2022-01-07 17:32:00|11444.8|11429.8|11445.1|11430.1|11445.1|11430.1|11444.8|11429.8|0
1641576740000|2022-01-07 17:32:20|11445.8|11430.8|11446.1|11431.1|11446.1|11431.1|11445.1|11430.1|4
1641576750000|2022-01-07 17:32:30|11446.6|11431.6|11444.6|11429.6|11446.6|11431.6|11444.6|11429.6|4
1641576760000|2022-01-07 17:32:40|11444.3|11429.3|11439|11424|11444.3|11429.3|11439|11424|5
1641576770000|2022-01-07 17:32:50|11438.5|11423.5|11437.8|11422.8|11438.5|11423.5|11437.8|11422.8|1
1641576790000|2022-01-07 17:33:10|11438|11423|11438|11423|11438|11423|11438|11423|0
1641576810000|2022-01-07 17:33:30|11438.8|11423.8|11436.8|11421.8|11438.8|11423.8|11436.8|11421.8|1
1641576820000|2022-01-07 17:33:40|11435.5|11420.5|11434.5|11419.5|11435.5|11420.5|11434.3|11419.3|1
1641576830000|2022-01-07 17:33:50|11432.3|11417.3|11434|11419|11434|11419|11432.3|11417.3|0
1641576840000|2022-01-07 17:34:00|11435.3|11420.3|11434.3|11419.3|11435.3|11420.3|11434|11419|1
1641576850000|2022-01-07 17:34:10|11434|11419|11433.8|11418.8|11434.3|11419.3|11433.8|11418.8|0
1641576870000|2022-01-07 17:34:30|11434|11419|11431|11416|11434|11419|11431|11416|2
1641576880000|2022-01-07 17:34:40|11430.8|11415.8|11430.8|11415.8|11430.8|11415.8|11430.8|11415.8|0
1641576890000|2022-01-07 17:34:50|11430.5|11415.5|11431.3|11416.3|11431.3|11416.3|11430.5|11415.5|2
1641576900000|2022-01-07 17:35:00|11432|11417|11433|11418|11433|11418|11431.7|11416.7|0
1641576910000|2022-01-07 17:35:10|11432.5|11417.5|11434.2|11419.2|11434.7|11419.7|11432|11417|4
1641576920000|2022-01-07 17:35:20|11434.3|11419.3|11433|11418|11434.7|11419.7|11433|11418|1
1641576930000|2022-01-07 17:35:30|11432.5|11417.5|11432|11417|11432.5|11417.5|11432|11417|0
1641576950000|2022-01-07 17:35:50|11432.5|11417.5|11433.5|11418.5|11433.5|11418.5|11432.5|11417.5|9
1641576960000|2022-01-07 17:36:00|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|0
1641576970000|2022-01-07 17:36:10|11434.5|11419.5|11435.5|11420.5|11435.5|11420.5|11434.5|11419.5|3
1641576990000|2022-01-07 17:36:30|11435.3|11420.3|11439.3|11424.3|11439.3|11424.3|11435.3|11420.3|4
1641577000000|2022-01-07 17:36:40|11438.8|11423.8|11435|11420|11438.8|11423.8|11435|11420|1
1641577010000|2022-01-07 17:36:50|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|11435.3|11420.3|0
1641577020000|2022-01-07 17:37:00|11434.5|11419.5|11430.2|11415.2|11435|11420|11430.2|11415.2|4
1641577030000|2022-01-07 17:37:10|11430|11415|11430|11415|11430.5|11415.5|11430|11415|0
1641577040000|2022-01-07 17:37:20|11430.5|11415.5|11430.5|11415.5|11430.5|11415.5|11430|11415|0
1641577050000|2022-01-07 17:37:30|11430.2|11415.2|11430.2|11415.2|11430.2|11415.2|11430|11415|0
1641577070000|2022-01-07 17:37:50|11430.8|11415.8|11430.8|11415.8|11430.8|11415.8|11430.8|11415.8|1
1641577080000|2022-01-07 17:38:00|11430.5|11415.5|11430.2|11415.2|11430.5|11415.5|11430.2|11415.2|1
1641577090000|2022-01-07 17:38:10|11430|11415|11430|11415|11430|11415|11430|11415|0
1641577100000|2022-01-07 17:38:20|11430.2|11415.2|11430.5|11415.5|11430.5|11415.5|11430.2|11415.2|0
1641577110000|2022-01-07 17:38:30|11429.7|11414.7|11430.3|11415.3|11430.3|11415.3|11429.7|11414.7|0
1641577130000|2022-01-07 17:38:50|11430.7|11415.7|11431.2|11416.2|11431.2|11416.2|11430.7|11415.7|1
1641577140000|2022-01-07 17:39:00|11431|11416|11430.7|11415.7|11431|11416|11430.7|11415.7|1
1641577150000|2022-01-07 17:39:10|11430.3|11415.3|11430.3|11415.3|11430.3|11415.3|11430.3|11415.3|0
1641577170000|2022-01-07 17:39:30|11430.2|11415.2|11430.2|11415.2|11430.2|11415.2|11429.7|11414.7|2
1641577180000|2022-01-07 17:39:40|11430|11415|11430.5|11415.5|11431|11416|11430|11415|1
1641577190000|2022-01-07 17:39:50|||||||||2
1641577200000|2022-01-07 17:40:00|11432|11417|11434.8|11419.8|11436.5|11421.5|11432|11417|10
1641577210000|2022-01-07 17:40:10|11436|11421|11437|11422|11437|11422|11435.5|11420.5|1
1641577220000|2022-01-07 17:40:20|11438.5|11423.5|11442.3|11427.3|11442.3|11427.3|11438.5|11423.5|2
1641577230000|2022-01-07 17:40:30|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|0
1641577250000|2022-01-07 17:40:50|11442|11427|11441.3|11426.3|11442|11427|11441.3|11426.3|0
1641577260000|2022-01-07 17:41:00|11440.8|11425.8|11440.8|11425.8|11440.8|11425.8|11440.3|11425.3|0
1641577270000|2022-01-07 17:41:10|||||||||2
1641577280000|2022-01-07 17:41:20|11441|11426|11441.3|11426.3|11441.3|11426.3|11441|11426|0
1641577300000|2022-01-07 17:41:40|11440.8|11425.8|11441.3|11426.3|11441.3|11426.3|11440.8|11425.8|1
1641577310000|2022-01-07 17:41:50|11440.8|11425.8|11441.3|11426.3|11441.3|11426.3|11440.8|11425.8|0
1641577330000|2022-01-07 17:42:10|11441|11426|11441.3|11426.3|11441.3|11426.3|11440.8|11425.8|0
1641577350000|2022-01-07 17:42:30|11441|11426|11441.3|11426.3|11441.3|11426.3|11440.8|11425.8|1
1641577360000|2022-01-07 17:42:40|11441|11426|11441|11426|11441|11426|11441|11426|0
1641577380000|2022-01-07 17:43:00|11440.5|11425.5|11439|11424|11440.5|11425.5|11439|11424|4
1641577390000|2022-01-07 17:43:10|||||||||1
1641577410000|2022-01-07 17:43:30|11439.7|11424.7|11439|11424|11439.7|11424.7|11439|11424|7
1641577420000|2022-01-07 17:43:40|||||||||2
1641577460000|2022-01-07 17:44:20|11438.5|11423.5|11434|11419|11438.5|11423.5|11433.7|11418.7|1
1641577470000|2022-01-07 17:44:30|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|0
1641577480000|2022-01-07 17:44:40|11434|11419|11434.2|11419.2|11434.2|11419.2|11433.7|11418.7|0
1641577490000|2022-01-07 17:44:50|11434.5|11419.5|11432.5|11417.5|11434.5|11419.5|11432.5|11417.5|1
1641577500000|2022-01-07 17:45:00|11431.7|11416.7|11431.2|11416.2|11431.7|11416.7|11430.2|11415.2|1
1641577510000|2022-01-07 17:45:10|11431.5|11416.5|11427.5|11412.5|11432|11417|11427.5|11412.5|1
1641577540000|2022-01-07 17:45:40|11428|11413|11428|11413|11428|11413|11428|11413|0
1641577550000|2022-01-07 17:45:50|11430|11415|11429|11414|11430|11415|11429|11414|3
1641577570000|2022-01-07 17:46:10|11428.9|11413.9|11429.7|11414.7|11429.7|11414.7|11428.9|11413.9|1
1641577590000|2022-01-07 17:46:30|11429.4|11414.4|11429.4|11414.4|11429.4|11414.4|11429.4|11414.4|0
1641577600000|2022-01-07 17:46:40|11429.5|11414.5|11429.7|11414.7|11429.7|11414.7|11429.5|11414.5|0
1641577620000|2022-01-07 17:47:00|||||||||1
1641577630000|2022-01-07 17:47:10|11432.5|11417.5|11430.5|11415.5|11432.5|11417.5|11430.5|11415.5|4
1641577660000|2022-01-07 17:47:40|11430|11415|11429.2|11414.2|11430|11415|11429.2|11414.2|0
1641577670000|2022-01-07 17:47:50|11428|11413|11426.4|11411.4|11428|11413|11426.4|11411.4|3
1641577680000|2022-01-07 17:48:00|11426.2|11411.2|11423.7|11408.7|11426.2|11411.2|11423.7|11408.7|1
1641577690000|2022-01-07 17:48:10|11422.9|11407.9|11422.9|11407.9|11422.9|11407.9|11422.9|11407.9|0
1641577720000|2022-01-07 17:48:40|11423.2|11408.2|11422.7|11407.7|11423.2|11408.2|11422.7|11407.7|6
1641577730000|2022-01-07 17:48:50|11422.2|11407.2|11423.5|11408.5|11423.5|11408.5|11422.2|11407.2|1
1641577740000|2022-01-07 17:49:00|11423.7|11408.7|11424.7|11409.7|11426.7|11411.7|11423.7|11408.7|3
1641577750000|2022-01-07 17:49:10|11416.9|11401.9|11416.4|11401.4|11416.9|11401.9|11415.7|11400.7|54
1641577780000|2022-01-07 17:49:40|11418.4|11403.4|11418.2|11403.2|11418.4|11403.4|11418.2|11403.2|1
1641577790000|2022-01-07 17:49:50|11417.9|11402.9|11419.4|11404.4|11419.4|11404.4|11416.9|11401.9|2
1641577800000|2022-01-07 17:50:00|11419.9|11404.9|11417.4|11402.4|11419.9|11404.9|11417.4|11402.4|1
1641577810000|2022-01-07 17:50:10|11417.9|11402.9|11417.4|11402.4|11418.7|11403.7|11417.4|11402.4|5
1641577820000|2022-01-07 17:50:20|||||||||5
1641577830000|2022-01-07 17:50:30|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|4
1641577840000|2022-01-07 17:50:40|11417.7|11402.7|11417.7|11402.7|11417.7|11402.7|11417.4|11402.4|2
1641577850000|2022-01-07 17:50:50|11417.4|11402.4|11417.7|11402.7|11417.9|11402.9|11417.4|11402.4|1
1641577860000|2022-01-07 17:51:00|11417.9|11402.9|11418.2|11403.2|11418.2|11403.2|11417.9|11402.9|1
1641577890000|2022-01-07 17:51:30|11417.7|11402.7|11417.2|11402.2|11417.7|11402.7|11416.7|11401.7|1
1641577900000|2022-01-07 17:51:40|11416.9|11401.9|11415.9|11400.9|11417.2|11402.2|11415.9|11400.9|0
1641577940000|2022-01-07 17:52:20|11417.4|11402.4|11418.4|11403.4|11418.9|11403.9|11417.4|11402.4|7
1641577950000|2022-01-07 17:52:30|11418.2|11403.2|11419.9|11404.9|11419.9|11404.9|11418.2|11403.2|2
1641577970000|2022-01-07 17:52:50|11419.7|11404.7|11419.4|11404.4|11419.7|11404.7|11419.4|11404.4|1
1641577980000|2022-01-07 17:53:00|||||||||1
1641577990000|2022-01-07 17:53:10|11419.2|11404.2|11418.2|11403.2|11419.2|11404.2|11418.2|11403.2|1
1641578000000|2022-01-07 17:53:20|11418.4|11403.4|11417.7|11402.7|11418.4|11403.4|11417.4|11402.4|2
1641578010000|2022-01-07 17:53:30|11417.4|11402.4|11417.4|11402.4|11417.4|11402.4|11417.2|11402.2|1
1641578030000|2022-01-07 17:53:50|11417.9|11402.9|11417.9|11402.9|11417.9|11402.9|11417.7|11402.7|2
1641578040000|2022-01-07 17:54:00|11418.2|11403.2|11419.7|11404.7|11419.7|11404.7|11418.2|11403.2|3
1641578050000|2022-01-07 17:54:10|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|11420.4|11405.4|1
1641578060000|2022-01-07 17:54:20|11420.2|11405.2|11418.7|11403.7|11420.2|11405.2|11418.7|11403.7|1
1641578100000|2022-01-07 17:55:00|11418.2|11403.2|11415.9|11400.9|11418.2|11403.2|11415.9|11400.9|4
1641578110000|2022-01-07 17:55:10|11416.2|11401.2|11415.7|11400.7|11416.2|11401.2|11415.7|11400.7|2
1641578120000|2022-01-07 17:55:20|||||||||2
1641578130000|2022-01-07 17:55:30|11416.2|11401.2|11415.7|11400.7|11416.2|11401.2|11415.7|11400.7|2
1641578140000|2022-01-07 17:55:40|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|0
1641578160000|2022-01-07 17:56:00|11415.2|11400.2|11415.7|11400.7|11415.7|11400.7|11415.2|11400.2|7
1641578220000|2022-01-07 17:57:00|11416.4|11401.4|11419.4|11404.4|11419.4|11404.4|11416.2|11401.2|8
1641578250000|2022-01-07 17:57:30|11420.7|11405.7|11421.4|11406.4|11421.4|11406.4|11420.7|11405.7|1
1641578260000|2022-01-07 17:57:40|11417.4|11402.4|11417.4|11402.4|11417.4|11402.4|11417.4|11402.4|3
1641578270000|2022-01-07 17:57:50|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|8
1641578280000|2022-01-07 17:58:00|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|35
1641578290000|2022-01-07 17:58:10|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|0
1641578310000|2022-01-07 17:58:30|11415.1|11400.1|11414.9|11399.9|11415.1|11400.1|11414.9|11399.9|1
1641578320000|2022-01-07 17:58:40|||||||||1
1641578330000|2022-01-07 17:58:50|11414.6|11399.6|11414.9|11399.9|11414.9|11399.9|11414.6|11399.6|6
1641578340000|2022-01-07 17:59:00|||||||||1
1641578380000|2022-01-07 17:59:40|||||||||1
1641578390000|2022-01-07 17:59:50|11415.4|11400.4|11415.9|11400.9|11415.9|11400.9|11415.4|11400.4|3
1641578400000|2022-01-07 18:00:00|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|11415.4|11400.4|0
1641578410000|2022-01-07 18:00:10|11415.6|11400.6|11415.6|11400.6|11415.6|11400.6|11415.6|11400.6|0
1641578430000|2022-01-07 18:00:30|||||||||1
1641578440000|2022-01-07 18:00:40|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|11416.4|11401.4|4
1641578460000|2022-01-07 18:01:00|11416.9|11401.9|11416.6|11401.6|11417.9|11402.9|11416.6|11401.6|2
1641578470000|2022-01-07 18:01:10|||||||||2
1641578490000|2022-01-07 18:01:30|11416.1|11401.1|11416.1|11401.1|11416.1|11401.1|11416.1|11401.1|1
1641578500000|2022-01-07 18:01:40|||||||||1
1641578520000|2022-01-07 18:02:00|11417.4|11402.4|11417.1|11402.1|11417.4|11402.4|11417.1|11402.1|4
1641578540000|2022-01-07 18:02:20|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|1
1641578550000|2022-01-07 18:02:30|11416.6|11401.6|11416.4|11401.4|11416.6|11401.6|11416.4|11401.4|0
1641578570000|2022-01-07 18:02:50|11416.6|11401.6|11416.6|11401.6|11416.6|11401.6|11416.6|11401.6|3
1641578580000|2022-01-07 18:03:00|11416.1|11401.1|11419.6|11404.6|11420.1|11405.1|11416.1|11401.1|6
1641578600000|2022-01-07 18:03:20|11419.1|11404.1|11419.1|11404.1|11419.1|11404.1|11419.1|11404.1|1
1641578620000|2022-01-07 18:03:40|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|0
1641578630000|2022-01-07 18:03:50|11418.9|11403.9|11420.1|11405.1|11420.1|11405.1|11418.9|11403.9|2
1641578640000|2022-01-07 18:04:00|11416.6|11401.6|11416.6|11401.6|11416.6|11401.6|11416.6|11401.6|10
1641578650000|2022-01-07 18:04:10|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|11416.9|11401.9|14
1641578660000|2022-01-07 18:04:20|11416.6|11401.6|11416.9|11401.9|11416.9|11401.9|11416.6|11401.6|13
1641578670000|2022-01-07 18:04:30|||||||||2
1641578680000|2022-01-07 18:04:40|||||||||3
1641578690000|2022-01-07 18:04:50|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|1
1641578700000|2022-01-07 18:05:00|||||||||2
1641578710000|2022-01-07 18:05:10|11416.1|11401.1|11416.1|11401.1|11416.1|11401.1|11416.1|11401.1|5
1641578720000|2022-01-07 18:05:20|||||||||1
1641578730000|2022-01-07 18:05:30|||||||||10
1641578760000|2022-01-07 18:06:00|11415.4|11400.4|11416.4|11401.4|11416.4|11401.4|11415.4|11400.4|0
1641578770000|2022-01-07 18:06:10|11416.6|11401.6|11416.6|11401.6|11416.6|11401.6|11416.6|11401.6|0
1641578790000|2022-01-07 18:06:30|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|11417.1|11402.1|5
1641578820000|2022-01-07 18:07:00|11416.4|11401.4|11416.1|11401.1|11416.4|11401.4|11416.1|11401.1|3
1641578830000|2022-01-07 18:07:10|11415.9|11400.9|11415.9|11400.9|11415.9|11400.9|11415.6|11400.6|1
1641578860000|2022-01-07 18:07:40|11415.6|11400.6|11415.6|11400.6|11415.6|11400.6|11415.6|11400.6|1
1641578880000|2022-01-07 18:08:00|11415.4|11400.4|11414.1|11399.1|11415.4|11400.4|11414.1|11399.1|4
1641578890000|2022-01-07 18:08:10|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|2
1641578920000|2022-01-07 18:08:40|11414.9|11399.9|11414.9|11399.9|11414.9|11399.9|11414.9|11399.9|2
1641578970000|2022-01-07 18:09:30|11414.6|11399.6|11414.6|11399.6|11414.6|11399.6|11414.6|11399.6|1
1641578980000|2022-01-07 18:09:40|11414.4|11399.4|11414.9|11399.9|11414.9|11399.9|11414.4|11399.4|2
1641578990000|2022-01-07 18:09:50|||||||||1
1641579030000|2022-01-07 18:10:30|||||||||1
1641579040000|2022-01-07 18:10:40|11414.4|11399.4|11414.1|11399.1|11414.4|11399.4|11413.9|11398.9|16
1641579050000|2022-01-07 18:10:50|11414.6|11399.6|11414.9|11399.9|11414.9|11399.9|11414.4|11399.4|4
1641579060000|2022-01-07 18:11:00|11414.6|11399.6|11414.6|11399.6|11414.6|11399.6|11414.4|11399.4|6
1641579070000|2022-01-07 18:11:10|11414.9|11399.9|11414.9|11399.9|11414.9|11399.9|11414.9|11399.9|0
1641579080000|2022-01-07 18:11:20|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|1
1641579090000|2022-01-07 18:11:30|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|1
1641579120000|2022-01-07 18:12:00|||||||||2
1641579130000|2022-01-07 18:12:10|||||||||2
1641579190000|2022-01-07 18:13:10|11413.9|11398.9|11414.1|11399.1|11414.1|11399.1|11413.9|11398.9|7
1641579200000|2022-01-07 18:13:20|11414.4|11399.4|11415.1|11400.1|11415.1|11400.1|11414.1|11399.1|6
1641579210000|2022-01-07 18:13:30|11414.6|11399.6|11414.6|11399.6|11414.6|11399.6|11414.6|11399.6|0
1641579220000|2022-01-07 18:13:40|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|11414.1|11399.1|1
1641579230000|2022-01-07 18:13:50|11414.4|11399.4|11414.9|11399.9|11414.9|11399.9|11414.4|11399.4|0
1641579240000|2022-01-07 18:14:00|11415.1|11400.1|11415.1|11400.1|11415.1|11400.1|11415.1|11400.1|0
1641579250000|2022-01-07 18:14:10|11414.4|11399.4|11414.1|11399.1|11414.4|11399.4|11413.6|11398.6|8
1641579260000|2022-01-07 18:14:20|||||||||1
1641579270000|2022-01-07 18:14:30|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|4
1641579300000|2022-01-07 18:15:00|11413.1|11398.1|11412.9|11397.9|11413.1|11398.1|11412.9|11397.9|0
1641579310000|2022-01-07 18:15:10|11413.1|11398.1|11413.1|11398.1|11414.1|11399.1|11412.9|11397.9|4
1641579330000|2022-01-07 18:15:30|11412.6|11397.6|11412.6|11397.6|11412.6|11397.6|11412.6|11397.6|1
1641579340000|2022-01-07 18:15:40|11412.9|11397.9|11413.1|11398.1|11413.6|11398.6|11412.9|11397.9|1
1641579350000|2022-01-07 18:15:50|||||||||1
1641579360000|2022-01-07 18:16:00|11412.6|11397.6|11413.1|11398.1|11413.1|11398.1|11412.6|11397.6|1
1641579370000|2022-01-07 18:16:10|11413.6|11398.6|11413.6|11398.6|11413.6|11398.6|11413.6|11398.6|2
1641579380000|2022-01-07 18:16:20|11414.4|11399.4|11414.4|11399.4|11414.4|11399.4|11414.1|11399.1|13
1641579390000|2022-01-07 18:16:30|11414.6|11399.6|11414.6|11399.6|11414.6|11399.6|11414.6|11399.6|1
1641579400000|2022-01-07 18:16:40|||||||||1
1641579410000|2022-01-07 18:16:50|||||||||2
1641579430000|2022-01-07 18:17:10|11414.4|11399.4|11413.4|11398.4|11414.4|11399.4|11413.4|11398.4|1
1641579440000|2022-01-07 18:17:20|11413.6|11398.6|11413.6|11398.6|11413.6|11398.6|11413.6|11398.6|1
1641579450000|2022-01-07 18:17:30|||||||||1
1641579460000|2022-01-07 18:17:40|11409.9|11394.9|11409.1|11394.1|11409.9|11394.9|11409.1|11394.1|2
1641579500000|2022-01-07 18:18:20|||||||||1
1641579510000|2022-01-07 18:18:30|11408.6|11393.6|11407.6|11392.6|11408.6|11393.6|11407.6|11392.6|1
1641579530000|2022-01-07 18:18:50|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|1
1641579540000|2022-01-07 18:19:00|||||||||1
1641579570000|2022-01-07 18:19:30|||||||||2
1641579600000|2022-01-07 18:20:00|11407.6|11392.6|11407.6|11392.6|11407.6|11392.6|11407.6|11392.6|1
1641579620000|2022-01-07 18:20:20|11406.9|11391.9|11405.9|11390.9|11406.9|11391.9|11405.9|11390.9|3
1641579630000|2022-01-07 18:20:30|11406.1|11391.1|11405.6|11390.6|11407.6|11392.6|11405.6|11390.6|10
1641579660000|2022-01-07 18:21:00|11405.4|11390.4|11405.4|11390.4|11405.4|11390.4|11405.4|11390.4|12
1641579670000|2022-01-07 18:21:10|11405.1|11390.1|11405.8|11390.8|11405.8|11390.8|11405.1|11390.1|2
1641579690000|2022-01-07 18:21:30|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|1
1641579700000|2022-01-07 18:21:40|||||||||2
1641579710000|2022-01-07 18:21:50|||||||||3
1641579720000|2022-01-07 18:22:00|11410.1|11395.1|11406.8|11391.8|11410.3|11395.3|11406.8|11391.8|10
1641579730000|2022-01-07 18:22:10|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|11406.6|11391.6|0
1641579760000|2022-01-07 18:22:40|||||||||10
1641579770000|2022-01-07 18:22:50|11405.6|11390.6|11404.6|11389.6|11405.6|11390.6|11404.6|11389.6|3
1641579780000|2022-01-07 18:23:00|11403.3|11388.3|11401.1|11386.1|11403.3|11388.3|11401.1|11386.1|4
1641579790000|2022-01-07 18:23:10|11399.8|11384.8|11399.3|11384.3|11399.8|11384.8|11399.3|11384.3|24
1641579800000|2022-01-07 18:23:20|11398.8|11383.8|11398.8|11383.8|11398.8|11383.8|11398.8|11383.8|0
1641579810000|2022-01-07 18:23:30|11399.3|11384.3|11400.1|11385.1|11400.1|11385.1|11399.3|11384.3|6
1641579820000|2022-01-07 18:23:40|||||||||1
1641579840000|2022-01-07 18:24:00|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|11400.3|11385.3|1
1641579860000|2022-01-07 18:24:20|11401.8|11386.8|11401.8|11386.8|11401.8|11386.8|11401.8|11386.8|4
1641579870000|2022-01-07 18:24:30|11401.3|11386.3|11401.1|11386.1|11401.3|11386.3|11401.1|11386.1|1
1641579900000|2022-01-07 18:25:00|11400.8|11385.8|11402.3|11387.3|11402.3|11387.3|11400.8|11385.8|3
1641579950000|2022-01-07 18:25:50|11401.8|11386.8|11401.8|11386.8|11401.8|11386.8|11401.8|11386.8|2
1641579960000|2022-01-07 18:26:00|11401.3|11386.3|11401.3|11386.3|11401.3|11386.3|11401.3|11386.3|0
1641580000000|2022-01-07 18:26:40|11400.8|11385.8|11401.3|11386.3|11401.3|11386.3|11400.8|11385.8|5
1641580010000|2022-01-07 18:26:50|11403.8|11388.8|11402.8|11387.8|11403.8|11388.8|11402.3|11387.3|10
1641580020000|2022-01-07 18:27:00|11403.3|11388.3|11406.8|11391.8|11406.8|11391.8|11403.3|11388.3|3
1641580030000|2022-01-07 18:27:10|11406.6|11391.6|11406.3|11391.3|11406.6|11391.6|11406.3|11391.3|3
1641580050000|2022-01-07 18:27:30|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|0
1641580060000|2022-01-07 18:27:40|11405.6|11390.6|11406.1|11391.1|11406.1|11391.1|11405.6|11390.6|2
1641580070000|2022-01-07 18:27:50|11406.3|11391.3|11406.3|11391.3|11406.6|11391.6|11406.3|11391.3|1
1641580080000|2022-01-07 18:28:00|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|11406.1|11391.1|0
1641580100000|2022-01-07 18:28:20|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|11405.6|11390.6|2
1641580110000|2022-01-07 18:28:30|11405.3|11390.3|11403.9|11388.9|11405.3|11390.3|11403.9|11388.9|8
1641580120000|2022-01-07 18:28:40|||||||||1
1641580130000|2022-01-07 18:28:50|11404.1|11389.1|11403.8|11388.8|11404.4|11389.4|11403.8|11388.8|2
1641580140000|2022-01-07 18:29:00|11404.3|11389.3|11403.8|11388.8|11404.3|11389.3|11403.8|11388.8|0
1641580150000|2022-01-07 18:29:10|||||||||1
1641580160000|2022-01-07 18:29:20|||||||||1
1641580170000|2022-01-07 18:29:30|11404.6|11389.6|11403.8|11388.8|11404.6|11389.6|11403.8|11388.8|6
1641580190000|2022-01-07 18:29:50|11404.1|11389.1|11404.1|11389.1|11404.6|11389.6|11403.8|11388.8|1
1641580210000|2022-01-07 18:30:10|||||||||1
1641580220000|2022-01-07 18:30:20|11403.8|11388.8|11404.1|11389.1|11404.6|11389.6|11403.8|11388.8|2
1641580250000|2022-01-07 18:30:50|11404.3|11389.3|11404.8|11389.8|11404.8|11389.8|11404.3|11389.3|0
1641580270000|2022-01-07 18:31:10|||||||||1
1641580290000|2022-01-07 18:31:30|11404.1|11389.1|11403.6|11388.6|11404.1|11389.1|11403.6|11388.6|1
1641580300000|2022-01-07 18:31:40|11402.3|11387.3|11401.3|11386.3|11402.3|11387.3|11401.3|11386.3|6
1641580320000|2022-01-07 18:32:00|11401.6|11386.6|11399.6|11384.6|11401.6|11386.6|11399.3|11384.3|2
1641580350000|2022-01-07 18:32:30|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|0
1641580380000|2022-01-07 18:33:00|||||||||1
1641580390000|2022-01-07 18:33:10|11401.5|11386.5|11402.6|11387.6|11403.6|11388.6|11401.5|11386.5|14
1641580400000|2022-01-07 18:33:20|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|11402.1|11387.1|0
1641580410000|2022-01-07 18:33:30|11403.6|11388.6|11405.1|11390.1|11406.1|11391.1|11403.6|11388.6|2
1641580420000|2022-01-07 18:33:40|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|3
1641580440000|2022-01-07 18:34:00|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|11404.8|11389.8|0
1641580450000|2022-01-07 18:34:10|||||||||1
1641580460000|2022-01-07 18:34:20|11404.3|11389.3|11404.3|11389.3|11404.3|11389.3|11404.3|11389.3|0
1641580480000|2022-01-07 18:34:40|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|6
1641580490000|2022-01-07 18:34:50|11405.1|11390.1|11410.1|11395.1|11410.1|11395.1|11405.1|11390.1|4
1641580500000|2022-01-07 18:35:00|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|0
1641580520000|2022-01-07 18:35:20|11409.6|11394.6|11409.3|11394.3|11409.6|11394.6|11409.3|11394.3|1
1641580550000|2022-01-07 18:35:50|11409.1|11394.1|11408.8|11393.8|11409.1|11394.1|11408.1|11393.1|2
1641580560000|2022-01-07 18:36:00|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|11408.3|11393.3|0
1641580580000|2022-01-07 18:36:20|||||||||1
1641580590000|2022-01-07 18:36:30|||||||||1
1641580600000|2022-01-07 18:36:40|||||||||1
1641580620000|2022-01-07 18:37:00|11408.1|11393.1|11414.3|11399.3|11414.8|11399.8|11408.1|11393.1|12
1641580640000|2022-01-07 18:37:20|||||||||1
1641580660000|2022-01-07 18:37:40|11415.3|11400.3|11415.3|11400.3|11415.3|11400.3|11415.3|11400.3|4
1641580680000|2022-01-07 18:38:00|11415.6|11400.6|11415.6|11400.6|11415.6|11400.6|11415.6|11400.6|0
1641580690000|2022-01-07 18:38:10|||||||||9
1641580710000|2022-01-07 18:38:30|11410.3|11395.3|11412.3|11397.3|11412.3|11397.3|11410.3|11395.3|4
1641580720000|2022-01-07 18:38:40|11412.5|11397.5|11412|11397|11412.5|11397.5|11412|11397|0
1641580740000|2022-01-07 18:39:00|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|4
1641580750000|2022-01-07 18:39:10|11411.5|11396.5|11411.5|11396.5|11411.5|11396.5|11411.5|11396.5|1
1641580760000|2022-01-07 18:39:20|11410.6|11395.6|11407.5|11392.5|11410.6|11395.6|11407.5|11392.5|7
1641580770000|2022-01-07 18:39:30|||||||||3
1641580780000|2022-01-07 18:39:40|11408|11393|11404.5|11389.5|11408|11393|11404.5|11389.5|2
1641580800000|2022-01-07 18:40:00|11406|11391|11407|11392|11407|11392|11406|11391|1
1641580810000|2022-01-07 18:40:10|11406.8|11391.8|11406.5|11391.5|11406.8|11391.8|11406.5|11391.5|2
1641580820000|2022-01-07 18:40:20|11406.3|11391.3|11405.3|11390.3|11406.3|11391.3|11405.3|11390.3|0
1641580830000|2022-01-07 18:40:30|11405.5|11390.5|11405.8|11390.8|11405.8|11390.8|11405.5|11390.5|0
1641580840000|2022-01-07 18:40:40|||||||||1
1641580850000|2022-01-07 18:40:50|11406|11391|11406.3|11391.3|11406.3|11391.3|11406|11391|4
1641580860000|2022-01-07 18:41:00|||||||||1
1641580870000|2022-01-07 18:41:10|11407|11392|11408.3|11393.3|11408.3|11393.3|11407|11392|2
1641580890000|2022-01-07 18:41:30|11408.5|11393.5|11408.8|11393.8|11408.8|11393.8|11408.5|11393.5|3
1641580900000|2022-01-07 18:41:40|||||||||1
1641580920000|2022-01-07 18:42:00|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|0
1641580930000|2022-01-07 18:42:10|11411.8|11396.8|11411|11396|11411.8|11396.8|11411|11396|4
1641580940000|2022-01-07 18:42:20|11412.8|11397.8|11413.3|11398.3|11413.3|11398.3|11412.8|11397.8|3
1641580950000|2022-01-07 18:42:30|11413|11398|11412.8|11397.8|11413|11398|11412.8|11397.8|0
1641580980000|2022-01-07 18:43:00|11412.3|11397.3|11412.8|11397.8|11413|11398|11412.3|11397.3|4
1641581000000|2022-01-07 18:43:20|11412.5|11397.5|11413.5|11398.5|11413.5|11398.5|11412.5|11397.5|5
1641581010000|2022-01-07 18:43:30|11413|11398|11413|11398|11413|11398|11413|11398|1
1641581020000|2022-01-07 18:43:40|||||||||1
1641581030000|2022-01-07 18:43:50|||||||||1
1641581050000|2022-01-07 18:44:10|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|11413.3|11398.3|0
1641581060000|2022-01-07 18:44:20|||||||||1
1641581070000|2022-01-07 18:44:30|||||||||1
1641581080000|2022-01-07 18:44:40|11412.5|11397.5|11412.3|11397.3|11412.5|11397.5|11412.3|11397.3|2
1641581090000|2022-01-07 18:44:50|||||||||5
1641581110000|2022-01-07 18:45:10|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|11411.8|11396.8|1
1641581120000|2022-01-07 18:45:20|11412.3|11397.3|11412.3|11397.3|11413.3|11398.3|11412.3|11397.3|4
1641581130000|2022-01-07 18:45:30|11406|11391|11405|11390|11408.5|11393.5|11405|11390|9
1641581140000|2022-01-07 18:45:40|11409|11394|11409|11394|11409|11394|11409|11394|2
1641581150000|2022-01-07 18:45:50|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|0
1641581160000|2022-01-07 18:46:00|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|11409.8|11394.8|0
1641581170000|2022-01-07 18:46:10|||||||||1
1641581190000|2022-01-07 18:46:30|11409.3|11394.3|11409|11394|11409.3|11394.3|11409|11394|3
1641581200000|2022-01-07 18:46:40|11412.3|11397.3|11412|11397|11412.8|11397.8|11412|11397|3
1641581210000|2022-01-07 18:46:50|11412.3|11397.3|11412.8|11397.8|11412.8|11397.8|11412.3|11397.3|3
1641581220000|2022-01-07 18:47:00|11413|11398|11413|11398|11413.3|11398.3|11413|11398|0
1641581250000|2022-01-07 18:47:30|||||||||1
1641581270000|2022-01-07 18:47:50|||||||||5
1641581280000|2022-01-07 18:48:00|11412.8|11397.8|11409.5|11394.5|11412.8|11397.8|11409.5|11394.5|4
1641581290000|2022-01-07 18:48:10|11409.3|11394.3|11406|11391|11409.3|11394.3|11406|11391|2
1641581300000|2022-01-07 18:48:20|11409.3|11394.3|11411.3|11396.3|11411.8|11396.8|11409.3|11394.3|5
1641581310000|2022-01-07 18:48:30|11412.5|11397.5|11412.5|11397.5|11413|11398|11412.5|11397.5|0
1641581320000|2022-01-07 18:48:40|11412.8|11397.8|11413.3|11398.3|11413.3|11398.3|11412.8|11397.8|0
1641581330000|2022-01-07 18:48:50|11412.5|11397.5|11413|11398|11413|11398|11412.5|11397.5|2
1641581340000|2022-01-07 18:49:00|11413.3|11398.3|11413.5|11398.5|11413.5|11398.5|11413.3|11398.3|11
1641581350000|2022-01-07 18:49:10|11413.3|11398.3|11415.3|11400.3|11415.5|11400.5|11413.3|11398.3|3
1641581370000|2022-01-07 18:49:30|11415.8|11400.8|11417.3|11402.3|11417.3|11402.3|11415.8|11400.8|0
1641581380000|2022-01-07 18:49:40|11417|11402|11417|11402|11417|11402|11417|11402|0
1641581390000|2022-01-07 18:49:50|11416.8|11401.8|11416.3|11401.3|11416.8|11401.8|11416.3|11401.3|11
1641581400000|2022-01-07 18:50:00|11416.5|11401.5|11414.1|11399.1|11416.7|11401.7|11411|11396|8
1641581410000|2022-01-07 18:50:10|11417|11402|11411.5|11396.5|11417.3|11402.3|11411.5|11396.5|11
1641581420000|2022-01-07 18:50:20|11411.3|11396.3|11415|11400|11415|11400|11411.3|11396.3|2
1641581440000|2022-01-07 18:50:40|11415.5|11400.5|11414.8|11399.8|11415.5|11400.5|11414.8|11399.8|0
1641581450000|2022-01-07 18:50:50|11414.3|11399.3|11416.2|11401.2|11416.3|11401.3|11414.3|11399.3|12
1641581460000|2022-01-07 18:51:00|11416|11401|11414.8|11399.8|11416|11401|11414.8|11399.8|0
1641581470000|2022-01-07 18:51:10|11415.5|11400.5|11415.8|11400.8|11415.8|11400.8|11415.5|11400.5|1
1641581480000|2022-01-07 18:51:20|11416.3|11401.3|11416.3|11401.3|11416.3|11401.3|11415.8|11400.8|0
1641581490000|2022-01-07 18:51:30|11416|11401|11416.8|11401.8|11416.8|11401.8|11416|11401|2
1641581510000|2022-01-07 18:51:50|||||||||1
1641581520000|2022-01-07 18:52:00|11415.2|11400.2|11415|11400|11415.8|11400.8|11414.5|11399.5|3
1641581530000|2022-01-07 18:52:10|11414|11399|11413.3|11398.3|11414|11399|11413.3|11398.3|3
1641581540000|2022-01-07 18:52:20|11412|11397|11412|11397|11412|11397|11412|11397|0
1641581550000|2022-01-07 18:52:30|11413.5|11398.5|11412.7|11397.7|11413.5|11398.5|11412.7|11397.7|1
1641581560000|2022-01-07 18:52:40|11412|11397|11411.5|11396.5|11413.2|11398.2|11411.5|11396.5|16
1641581570000|2022-01-07 18:52:50|11412|11397|11413.2|11398.2|11413.2|11398.2|11412|11397|0
1641581580000|2022-01-07 18:53:00|11412.2|11397.2|11411.2|11396.2|11412.2|11397.2|11411.2|11396.2|2
1641581590000|2022-01-07 18:53:10|11410.5|11395.5|11410.5|11395.5|11410.5|11395.5|11410.5|11395.5|0
1641581600000|2022-01-07 18:53:20|11409.5|11394.5|11409.2|11394.2|11409.5|11394.5|11409|11394|2
1641581610000|2022-01-07 18:53:30|11409.7|11394.7|11411.5|11396.5|11411.5|11396.5|11409.7|11394.7|3
1641581620000|2022-01-07 18:53:40|11412|11397|11410.5|11395.5|11412.5|11397.5|11410.5|11395.5|3
1641581630000|2022-01-07 18:53:50|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|0
1641581650000|2022-01-07 18:54:10|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|11
1641581660000|2022-01-07 18:54:20|11411|11396|11411|11396|11411|11396|11411|11396|2
1641581670000|2022-01-07 18:54:30|11410.2|11395.2|11410.7|11395.7|11410.7|11395.7|11410.2|11395.2|1
1641581680000|2022-01-07 18:54:40|11411.7|11396.7|11411.7|11396.7|11411.7|11396.7|11411.7|11396.7|0
1641581690000|2022-01-07 18:54:50|11410.5|11395.5|11411.2|11396.2|11411.2|11396.2|11410.5|11395.5|0
1641581730000|2022-01-07 18:55:30|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|1
1641581740000|2022-01-07 18:55:40|11409.2|11394.2|11409.5|11394.5|11409.5|11394.5|11409.2|11394.2|0
1641581750000|2022-01-07 18:55:50|11409.7|11394.7|11409.2|11394.2|11409.7|11394.7|11408.2|11393.2|0
1641581760000|2022-01-07 18:56:00|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|0
1641581780000|2022-01-07 18:56:20|||||||||13
1641581790000|2022-01-07 18:56:30|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|0
1641581800000|2022-01-07 18:56:40|11406.7|11391.7|11406.7|11391.7|11406.7|11391.7|11406.7|11391.7|0
1641581810000|2022-01-07 18:56:50|11407|11392|11407|11392|11407|11392|11407|11392|1
1641581820000|2022-01-07 18:57:00|11409.5|11394.5|11410.7|11395.7|11410.7|11395.7|11409.5|11394.5|4
1641581830000|2022-01-07 18:57:10|11411|11396|11410|11395|11411|11396|11410|11395|0
1641581840000|2022-01-07 18:57:20|11409.2|11394.2|11411.2|11396.2|11411.2|11396.2|11409.2|11394.2|1
1641581850000|2022-01-07 18:57:30|11411.7|11396.7|11412.5|11397.5|11412.5|11397.5|11411.7|11396.7|0
1641581880000|2022-01-07 18:58:00|11413|11398|11414.5|11399.5|11414.5|11399.5|11412.5|11397.5|7
1641581890000|2022-01-07 18:58:10|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|0
1641581900000|2022-01-07 18:58:20|11414.3|11399.3|11411.5|11396.5|11414.3|11399.3|11411.5|11396.5|1
1641581930000|2022-01-07 18:58:50|11412.2|11397.2|11411.7|11396.7|11412.7|11397.7|11411.7|11396.7|5
1641581940000|2022-01-07 18:59:00|11412|11397|11408.5|11393.5|11412|11397|11408.5|11393.5|2
1641581950000|2022-01-07 18:59:10|11408.2|11393.2|11408.2|11393.2|11408.2|11393.2|11408.2|11393.2|0
1641581960000|2022-01-07 18:59:20|11407.7|11392.7|11407.7|11392.7|11409|11394|11407.2|11392.2|21
1641581970000|2022-01-07 18:59:30|11408|11393|11409.7|11394.7|11409.7|11394.7|11408|11393|2
1641581990000|2022-01-07 18:59:50|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|1
1641582000000|2022-01-07 19:00:00|11408.5|11393.5|11406.7|11391.7|11408.5|11393.5|11406.7|11391.7|28
1641582010000|2022-01-07 19:00:10|11407|11392|11407.7|11392.7|11407.7|11392.7|11407|11392|6
1641582020000|2022-01-07 19:00:20|11408|11393|11408.5|11393.5|11408.5|11393.5|11408|11393|2
1641582030000|2022-01-07 19:00:30|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|0
1641582050000|2022-01-07 19:00:50|11408.2|11393.2|11408.2|11393.2|11408.2|11393.2|11408.2|11393.2|2
1641582070000|2022-01-07 19:01:10|11407.7|11392.7|11408.2|11393.2|11408.7|11393.7|11407.7|11392.7|12
1641582080000|2022-01-07 19:01:20|11408.7|11393.7|11410|11395|11410|11395|11408.7|11393.7|1
1641582090000|2022-01-07 19:01:30|||||||||5
1641582100000|2022-01-07 19:01:40|11409.7|11394.7|11409.5|11394.5|11409.7|11394.7|11409.5|11394.5|1
1641582110000|2022-01-07 19:01:50|11408.7|11393.7|11408|11393|11408.7|11393.7|11408|11393|5
1641582130000|2022-01-07 19:02:10|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|1
1641582140000|2022-01-07 19:02:20|||||||||2
1641582150000|2022-01-07 19:02:30|11409|11394|11410.2|11395.2|11410.2|11395.2|11409|11394|6
1641582160000|2022-01-07 19:02:40|11410.5|11395.5|11409|11394|11410.5|11395.5|11409|11394|1
1641582170000|2022-01-07 19:02:50|11409.5|11394.5|11410.2|11395.2|11411.5|11396.5|11409.5|11394.5|8
1641582180000|2022-01-07 19:03:00|11409.7|11394.7|11409|11394|11409.7|11394.7|11409|11394|10
1641582190000|2022-01-07 19:03:10|11408.7|11393.7|11409|11394|11409|11394|11408.7|11393.7|9
1641582200000|2022-01-07 19:03:20|11408.7|11393.7|11409.5|11394.5|11410.7|11395.7|11408.7|11393.7|5
1641582210000|2022-01-07 19:03:30|11409.4|11394.4|11408.7|11393.7|11409.4|11394.4|11408.7|11393.7|1
1641582220000|2022-01-07 19:03:40|11409.4|11394.4|11409.2|11394.2|11409.4|11394.4|11409.2|11394.2|6
1641582240000|2022-01-07 19:04:00|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|0
1641582250000|2022-01-07 19:04:10|||||||||2
1641582260000|2022-01-07 19:04:20|11409.2|11394.2|11408.7|11393.7|11409.2|11394.2|11408.7|11393.7|0
1641582270000|2022-01-07 19:04:30|11408.2|11393.2|11408.2|11393.2|11408.2|11393.2|11408.2|11393.2|2
1641582280000|2022-01-07 19:04:40|11408|11393|11407.7|11392.7|11408|11393|11407.7|11392.7|0
1641582290000|2022-01-07 19:04:50|||||||||2
1641582300000|2022-01-07 19:05:00|11407.5|11392.5|11406.5|11391.5|11407.5|11392.5|11406.5|11391.5|13
1641582310000|2022-01-07 19:05:10|11406.7|11391.7|11407.5|11392.5|11407.5|11392.5|11406.7|11391.7|7
1641582320000|2022-01-07 19:05:20|11407|11392|11410.5|11395.5|11410.5|11395.5|11407|11392|4
1641582330000|2022-01-07 19:05:30|11410.2|11395.2|11410.7|11395.7|11410.7|11395.7|11409.7|11394.7|7
1641582340000|2022-01-07 19:05:40|11410|11395|11407|11392|11410|11395|11407|11392|6
1641582350000|2022-01-07 19:05:50|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|11407.7|11392.7|8
1641582360000|2022-01-07 19:06:00|11408.2|11393.2|11409.7|11394.7|11409.7|11394.7|11408.2|11393.2|0
1641582370000|2022-01-07 19:06:10|11409.5|11394.5|11409.2|11394.2|11409.5|11394.5|11408.7|11393.7|5
1641582380000|2022-01-07 19:06:20|11409.7|11394.7|11409.2|11394.2|11410.2|11395.2|11409.2|11394.2|6
1641582390000|2022-01-07 19:06:30|11409|11394|11411.2|11396.2|11411.2|11396.2|11409|11394|7
1641582400000|2022-01-07 19:06:40|11411|11396|11410.2|11395.2|11411|11396|11410.2|11395.2|2
1641582410000|2022-01-07 19:06:50|11410|11395|11409.5|11394.5|11410|11395|11409.5|11394.5|1
1641582420000|2022-01-07 19:07:00|11409.2|11394.2|11409.5|11394.5|11409.5|11394.5|11408.7|11393.7|6
1641582430000|2022-01-07 19:07:10|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|1
1641582450000|2022-01-07 19:07:30|11409|11394|11409|11394|11409|11394|11409|11394|1
1641582460000|2022-01-07 19:07:40|||||||||2
1641582470000|2022-01-07 19:07:50|11408.2|11393.2|11407|11392|11408.2|11393.2|11407|11392|2
1641582480000|2022-01-07 19:08:00|11406.5|11391.5|11406.7|11391.7|11407|11392|11405.5|11390.5|10
1641582490000|2022-01-07 19:08:10|11406.5|11391.5|11407|11392|11407|11392|11406.5|11391.5|0
1641582510000|2022-01-07 19:08:30|11406.7|11391.7|11405.2|11390.2|11406.7|11391.7|11405.2|11390.2|2
1641582520000|2022-01-07 19:08:40|11405|11390|11405|11390|11405|11390|11405|11390|1
1641582530000|2022-01-07 19:08:50|11404.5|11389.5|11403.5|11388.5|11404.5|11389.5|11403.5|11388.5|7
1641582540000|2022-01-07 19:09:00|11403.7|11388.7|11403.2|11388.2|11403.7|11388.7|11403.2|11388.2|3
1641582550000|2022-01-07 19:09:10|11403.5|11388.5|11403.5|11388.5|11403.5|11388.5|11403.5|11388.5|0
1641582560000|2022-01-07 19:09:20|11403.2|11388.2|11403.2|11388.2|11403.2|11388.2|11403.2|11388.2|1
1641582570000|2022-01-07 19:09:30|||||||||5
1641582580000|2022-01-07 19:09:40|11403.5|11388.5|11402.5|11387.5|11403.5|11388.5|11402.5|11387.5|2
1641582600000|2022-01-07 19:10:00|11402.7|11387.7|11403.2|11388.2|11403.2|11388.2|11402.7|11387.7|5
1641582610000|2022-01-07 19:10:10|11403.5|11388.5|11405.7|11390.7|11405.7|11390.7|11403.5|11388.5|15
1641582620000|2022-01-07 19:10:20|11405.5|11390.5|11405.2|11390.2|11405.5|11390.5|11405.2|11390.2|1
1641582630000|2022-01-07 19:10:30|11404.2|11389.2|11402.7|11387.7|11404.2|11389.2|11402.7|11387.7|6
1641582640000|2022-01-07 19:10:40|11403.2|11388.2|11404.2|11389.2|11404.5|11389.5|11403.2|11388.2|3
1641582650000|2022-01-07 19:10:50|11403.7|11388.7|11403.5|11388.5|11403.7|11388.7|11403.5|11388.5|0
1641582660000|2022-01-07 19:11:00|11402.5|11387.5|11403|11388|11403|11388|11402.3|11387.3|13
1641582670000|2022-01-07 19:11:10|||||||||3
1641582680000|2022-01-07 19:11:20|11402.8|11387.8|11402.8|11387.8|11402.8|11387.8|11402.8|11387.8|3
1641582690000|2022-01-07 19:11:30|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|11404.2|11389.2|3
1641582700000|2022-01-07 19:11:40|11403.2|11388.2|11401|11386|11403.2|11388.2|11401|11386|6
1641582710000|2022-01-07 19:11:50|11399.5|11384.5|11399.5|11384.5|11399.5|11384.5|11399.5|11384.5|24
1641582720000|2022-01-07 19:12:00|||||||||4
1641582730000|2022-01-07 19:12:10|11399|11384|11399|11384|11399|11384|11399|11384|5
1641582740000|2022-01-07 19:12:20|||||||||27
1641582750000|2022-01-07 19:12:30|11396.7|11381.7|11395.2|11380.2|11397|11382|11395.2|11380.2|72
1641582760000|2022-01-07 19:12:40|||||||||6
1641582780000|2022-01-07 19:13:00|11397.2|11382.2|11399.2|11384.2|11401.5|11386.5|11397.2|11382.2|13
1641582790000|2022-01-07 19:13:10|11399|11384|11399.5|11384.5|11399.5|11384.5|11399|11384|13
1641582800000|2022-01-07 19:13:20|11405.7|11390.7|11405.5|11390.5|11405.7|11390.7|11404.7|11389.7|40
1641582810000|2022-01-07 19:13:30|11406.2|11391.2|11402.7|11387.7|11406.2|11391.2|11402.7|11387.7|32
1641582820000|2022-01-07 19:13:40|11402.2|11387.2|11399.2|11384.2|11402.2|11387.2|11399.2|11384.2|15
1641582830000|2022-01-07 19:13:50|11399.5|11384.5|11400|11385|11402.5|11387.5|11398.5|11383.5|41
1641582840000|2022-01-07 19:14:00|11400.4|11385.4|11408.4|11393.4|11408.7|11393.7|11400.4|11385.4|108
1641582850000|2022-01-07 19:14:10|11408.2|11393.2|11416.2|11401.2|11417.5|11402.5|11408.2|11393.2|112
1641582860000|2022-01-07 19:14:20|11415.5|11400.5|11411.7|11396.7|11415.5|11400.5|11411.2|11396.2|90
1641582870000|2022-01-07 19:14:30|11411.2|11396.2|11408.7|11393.7|11411.2|11396.2|11408.7|11393.7|78
1641582880000|2022-01-07 19:14:40|11408.2|11393.2|11409|11394|11409.5|11394.5|11406.7|11391.7|79
1641582890000|2022-01-07 19:14:50|11408.7|11393.7|11408.5|11393.5|11412.5|11397.5|11408.2|11393.2|170
1641582900000|2022-01-07 19:15:00|11407.5|11392.5|11408.8|11393.8|11409|11394|11407.5|11392.5|30
1641582910000|2022-01-07 19:15:10|11409|11394|11408.3|11393.3|11409.3|11394.3|11408.3|11393.3|12
1641582920000|2022-01-07 19:15:20|11408|11393|11409|11394|11409|11394|11407.8|11392.8|7
1641582930000|2022-01-07 19:15:30|11409.2|11394.2|11410.8|11395.8|11411.3|11396.3|11409.2|11394.2|1
1641582940000|2022-01-07 19:15:40|11411|11396|11410|11395|11411|11396|11409.8|11394.8|40
1641582960000|2022-01-07 19:16:00|11410.3|11395.3|11410.5|11395.5|11410.5|11395.5|11410|11395|5
1641582970000|2022-01-07 19:16:10|11411|11396|11412|11397|11412|11397|11411|11396|1
1641582980000|2022-01-07 19:16:20|11411.5|11396.5|11411.5|11396.5|11411.5|11396.5|11411.5|11396.5|1
1641582990000|2022-01-07 19:16:30|11411.8|11396.8|11412.3|11397.3|11412.5|11397.5|11411.8|11396.8|5
1641583000000|2022-01-07 19:16:40|11411.8|11396.8|11412.5|11397.5|11414.5|11399.5|11411.8|11396.8|3
1641583010000|2022-01-07 19:16:50|11413|11398|11412.8|11397.8|11413|11398|11412.8|11397.8|0
1641583020000|2022-01-07 19:17:00|11413|11398|11412|11397|11413|11398|11411.8|11396.8|19
1641583030000|2022-01-07 19:17:10|11412.5|11397.5|11415|11400|11415|11400|11412.5|11397.5|11
1641583040000|2022-01-07 19:17:20|11414.8|11399.8|11413.8|11398.8|11414.8|11399.8|11413.8|11398.8|0
1641583050000|2022-01-07 19:17:30|11414|11399|11414.7|11399.7|11417.2|11402.2|11414|11399|6
1641583070000|2022-01-07 19:17:50|11414.2|11399.2|11414|11399|11414.7|11399.7|11413.5|11398.5|7
1641583080000|2022-01-07 19:18:00|11414.2|11399.2|11414.7|11399.7|11414.7|11399.7|11414.2|11399.2|2
1641583100000|2022-01-07 19:18:20|11415.5|11400.5|11416.5|11401.5|11417|11402|11415.5|11400.5|4
1641583110000|2022-01-07 19:18:30|11416.2|11401.2|11414.7|11399.7|11416.2|11401.2|11414.7|11399.7|0
1641583140000|2022-01-07 19:19:00|11412.2|11397.2|11410.7|11395.7|11413.2|11398.2|11410.7|11395.7|28
1641583160000|2022-01-07 19:19:20|11411|11396|11411|11396|11411|11396|11411|11396|1
1641583170000|2022-01-07 19:19:30|11410.7|11395.7|11414.5|11399.5|11414.5|11399.5|11410.7|11395.7|8
1641583180000|2022-01-07 19:19:40|11415.2|11400.2|11416.5|11401.5|11419|11404|11415.2|11400.2|13
1641583190000|2022-01-07 19:19:50|11417|11402|11415.8|11400.8|11417|11402|11415.8|11400.8|11
1641780000000|2022-01-10 02:00:00|11405.3|11390.3|11444|11406.5|11444.5|11429.5|11405.3|11390.3|18
1641780010000|2022-01-10 02:00:10|11425.7|11400.7|11444.7|11429.7|11452.5|11429.7|11425.7|11400.7|2
1641780020000|2022-01-10 02:00:20|11452.5|11415|11446|11431|11452.5|11431|11444.4|11415|3
1641780030000|2022-01-10 02:00:30|11446.2|11431.2|11445.7|11430.7|11449.2|11434.2|11442.7|11427.7|9
1641780040000|2022-01-10 02:00:40|11446.4|11431.4|11447.2|11432.2|11449|11434|11446.2|11431.2|10
1641780050000|2022-01-10 02:00:50|11445.3|11430.3|11444|11429|11445.3|11430.3|11443.7|11428.7|3
1641780060000|2022-01-10 02:01:00|11443.7|11428.7|11446|11431|11446|11431|11442.7|11427.7|3
1641780070000|2022-01-10 02:01:10|11446.2|11431.2|11446.2|11431.2|11446.7|11431.7|11446.2|11431.2|0
1641780080000|2022-01-10 02:01:20|11446.7|11431.7|11435.2|11410.2|11447.2|11432.2|11435.2|11406.5|5
1641780090000|2022-01-10 02:01:30|11435.5|11410.5|11438.9|11413.9|11438.9|11413.9|11435.5|11410.5|2
1641780100000|2022-01-10 02:01:40|11439.4|11414.4|11434|11419|11439.4|11419.2|11433.5|11414.4|0
1641780110000|2022-01-10 02:01:50|11434.2|11419.2|11434.5|11419.5|11434.5|11419.5|11434.2|11419.2|0
1641780120000|2022-01-10 02:02:00|11442.8|11405.3|11436.2|11421.2|11445.7|11421.2|11432.4|11405.3|0
1641780130000|2022-01-10 02:02:10|11436.4|11421.4|11436.4|11421.4|11436.7|11421.7|11436|11421|0
1641780140000|2022-01-10 02:02:20|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|0
1641780160000|2022-01-10 02:02:40|11436|11421|11436|11421|11436|11421|11436|11421|0
1641780170000|2022-01-10 02:02:50|11436.4|11421.4|11436|11421|11436.4|11421.4|11436|11421|0
1641780180000|2022-01-10 02:03:00|11436.4|11421.4|11436.2|11421.2|11436.4|11421.4|11436.2|11421.2|0
1641780230000|2022-01-10 02:03:50|11436.7|11421.7|11437.4|11422.4|11437.4|11422.4|11436.7|11421.7|1
1641780240000|2022-01-10 02:04:00|11437.7|11422.7|11441|11426|11442.5|11427.5|11437.7|11422.7|1
1641780250000|2022-01-10 02:04:10|11440.5|11425.5|11445|11430|11445|11430|11440.5|11425.5|6
1641780260000|2022-01-10 02:04:20|11444|11429|11442.5|11427.5|11445.5|11430.5|11442.5|11427.5|3
1641780270000|2022-01-10 02:04:30|11442.7|11427.7|11448.4|11433.4|11448.4|11433.4|11442.5|11427.5|4
1641780280000|2022-01-10 02:04:40|11445.2|11430.2|11444.7|11429.7|11446.9|11431.9|11444.5|11429.5|1
1641780290000|2022-01-10 02:04:50|11445|11430|11443.5|11428.5|11445.5|11430.5|11443.5|11428.5|1
1641780300000|2022-01-10 02:05:00|11443|11428|11441.2|11426.2|11443|11428|11440|11425|3
1641780310000|2022-01-10 02:05:10|11441.5|11426.5|11437.5|11412.5|11441.5|11426.5|11430|11411|6
1641780320000|2022-01-10 02:05:20|11433|11418|11432.5|11417.5|11436.7|11418|11432|11411.7|2
1641780330000|2022-01-10 02:05:30|11436.7|11411.7|11433.3|11418.3|11438.3|11418.3|11432.5|11411.7|2
1641780340000|2022-01-10 02:05:40|11432.2|11417.2|11436.5|11411.5|11436.7|11417.2|11432.2|11411|2
1641780350000|2022-01-10 02:05:50|11441.5|11404|11435.7|11410.7|11441.5|11410.7|11434.5|11404|2
1641780380000|2022-01-10 02:06:20|11436|11411|11435.2|11410.2|11436|11411|11435|11410|0
1641780390000|2022-01-10 02:06:30|11434|11409|11434|11409|11434|11409|11434|11409|0
1641780410000|2022-01-10 02:06:50|11434.4|11409.4|11437.8|11422.8|11441.4|11422.8|11434.4|11409.4|1
1641780420000|2022-01-10 02:07:00|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|11442|11427|0
1641780430000|2022-01-10 02:07:10|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|11443.2|11428.2|2
1641780440000|2022-01-10 02:07:20|11442.7|11427.7|11443.2|11428.2|11443.2|11428.2|11442.7|11427.7|0
1641780450000|2022-01-10 02:07:30|11439.6|11424.6|11433.5|11418.5|11443.2|11424.6|11433.5|11405.7|1
1641780460000|2022-01-10 02:07:40|11435.2|11420.2|11447.5|11432.5|11447.5|11432.5|11435.2|11416.4|6
1641780470000|2022-01-10 02:07:50|11445.7|11420.7|11440.5|11425.5|11445.7|11425.5|11440.5|11420.7|17
1641780480000|2022-01-10 02:08:00|11440.2|11425.2|11446.5|11431.5|11446.5|11431.5|11440.2|11421|1
1641780490000|2022-01-10 02:08:10|11446.2|11431.2|11438.5|11423.5|11446.2|11431.2|11438.2|11423.2|3
1641780500000|2022-01-10 02:08:20|11438.2|11423.2|11439.7|11424.7|11439.7|11424.7|11438.2|11423.2|8
1641780560000|2022-01-10 02:09:20|11439.5|11424.5|11439.2|11424.2|11439.5|11424.5|11439.2|11424.2|0
1641780570000|2022-01-10 02:09:30|11439|11424|11438.5|11423.5|11439|11424|11438.5|11423.5|0
1641780600000|2022-01-10 02:10:00|11439.7|11424.7|11445.2|11430.2|11445.2|11430.2|11438.7|11423.7|15
1641780610000|2022-01-10 02:10:10|11444.2|11429.2|11444.2|11429.2|11444.2|11429.2|11444.2|11429.2|0
1641780650000|2022-01-10 02:10:50|||||||||2
1641780660000|2022-01-10 02:11:00|11444.7|11429.7|11444.7|11429.7|11444.7|11429.7|11444.7|11429.7|4
1641780670000|2022-01-10 02:11:10|11445.2|11430.2|11445.2|11430.2|11445.2|11430.2|11445.2|11430.2|0
1641780690000|2022-01-10 02:11:30|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|0
1641780760000|2022-01-10 02:12:40|11445.5|11430.5|11445.2|11430.2|11445.7|11430.7|11445.2|11430.2|0
1641780890000|2022-01-10 02:14:50|11445|11430|11444.5|11429.5|11445.2|11430.2|11444.2|11429.2|1
1641780900000|2022-01-10 02:15:00|11444.7|11429.7|11443|11428|11444.7|11429.7|11442.2|11427.2|2
1641780930000|2022-01-10 02:15:30|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|0
1641780940000|2022-01-10 02:15:40|11442.7|11427.7|11443|11428|11443|11428|11442.7|11427.7|6
1641780950000|2022-01-10 02:15:50|11442.2|11427.2|11442.7|11427.7|11442.7|11427.7|11441.7|11426.7|0
1641780970000|2022-01-10 02:16:10|||||||||1
1641780980000|2022-01-10 02:16:20|11443|11428|11440.7|11425.7|11443.2|11428.2|11440.7|11425.7|2
1641780990000|2022-01-10 02:16:30|11441|11426|11441.7|11426.7|11441.7|11426.7|11441|11426|0
1641781000000|2022-01-10 02:16:40|11442.2|11427.2|11442.7|11427.7|11442.7|11427.7|11442.2|11427.2|4
1641781010000|2022-01-10 02:16:50|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|0
1641781020000|2022-01-10 02:17:00|11443.2|11428.2|11443.7|11428.7|11444.2|11429.2|11443.2|11428.2|1
1641781030000|2022-01-10 02:17:10|11444.2|11429.2|11444.2|11429.2|11444.2|11429.2|11442.7|11427.7|0
1641781040000|2022-01-10 02:17:20|11444.7|11429.7|11444.7|11429.7|11444.7|11429.7|11444.7|11429.7|0
1641781060000|2022-01-10 02:17:40|11444|11429|11444.2|11429.2|11444.2|11429.2|11443.7|11428.7|1
1641781090000|2022-01-10 02:18:10|11444.5|11429.5|11444.7|11429.7|11444.7|11429.7|11444.5|11429.5|0
1641781100000|2022-01-10 02:18:20|11445.2|11430.2|11445.5|11430.5|11445.7|11430.7|11445.2|11430.2|1
1641781110000|2022-01-10 02:18:30|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|0
1641781140000|2022-01-10 02:19:00|11445.2|11430.2|11445.7|11430.7|11445.7|11430.7|11445.2|11430.2|1
1641781180000|2022-01-10 02:19:40|11445.5|11430.5|11445.5|11430.5|11445.5|11430.5|11445.2|11430.2|1
1641781190000|2022-01-10 02:19:50|11445.2|11430.2|11445.2|11430.2|11445.2|11430.2|11445.2|11430.2|0
1641781200000|2022-01-10 02:20:00|11445.5|11430.5|11445.7|11430.7|11445.7|11430.7|11445.5|11430.5|2
1641781220000|2022-01-10 02:20:20|11445.4|11430.4|11445.4|11430.4|11445.4|11430.4|11445.4|11430.4|1
1641781230000|2022-01-10 02:20:30|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|0
1641781240000|2022-01-10 02:20:40|11445.4|11430.4|11445.4|11430.4|11445.4|11430.4|11445.4|11430.4|0
1641781260000|2022-01-10 02:21:00|11444.9|11429.9|11445.4|11430.4|11445.4|11430.4|11444.9|11429.9|1
1641781310000|2022-01-10 02:21:50|11444.9|11429.9|11446.7|11431.7|11446.7|11431.7|11444.9|11429.9|3
1641781320000|2022-01-10 02:22:00|11446.9|11431.9|11446.9|11431.9|11446.9|11431.9|11446.9|11431.9|0
1641781330000|2022-01-10 02:22:10|11446.4|11431.4|11446.2|11431.2|11446.4|11431.4|11446.2|11431.2|0
1641781350000|2022-01-10 02:22:30|||||||||1
1641781370000|2022-01-10 02:22:50|11445.9|11430.9|11445.7|11430.7|11445.9|11430.9|11445.7|11430.7|3
1641781380000|2022-01-10 02:23:00|11445.9|11430.9|11445.9|11430.9|11445.9|11430.9|11445.9|11430.9|0
1641781390000|2022-01-10 02:23:10|11443.5|11428.5|11437.9|11422.9|11443.5|11428.5|11437.9|11422.9|1
1641781400000|2022-01-10 02:23:20|11436|11421|11436|11421|11436|11421|11436|11421|0
1641781430000|2022-01-10 02:23:50|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|1
1641781440000|2022-01-10 02:24:00|11436|11421|11436|11421|11436|11421|11436|11421|0
1641781460000|2022-01-10 02:24:20|11436.2|11421.2|11436.5|11421.5|11436.5|11421.5|11436.2|11421.2|0
1641781470000|2022-01-10 02:24:30|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|11436.2|11421.2|1
1641781500000|2022-01-10 02:25:00|11436.5|11421.5|11437|11422|11437|11422|11436.5|11421.5|2
1641781510000|2022-01-10 02:25:10|11437.2|11422.2|11434.2|11419.2|11437.2|11422.2|11434.2|11419.2|2
1641781530000|2022-01-10 02:25:30|11433.9|11418.9|11433.9|11418.9|11433.9|11418.9|11433.9|11418.9|3
1641781550000|2022-01-10 02:25:50|11434.2|11419.2|11434.4|11419.4|11434.4|11419.4|11434.2|11419.2|1
1641781580000|2022-01-10 02:26:20|11434.9|11409.9|11434.9|11409.9|11434.9|11409.9|11434.9|11409.9|1
1641781590000|2022-01-10 02:26:30|11435.2|11410.2|11432.2|11417.2|11435.9|11417.2|11432.2|11410.2|1
1641781600000|2022-01-10 02:26:40|11432.4|11417.4|11437.9|11412.9|11437.9|11417.7|11432.4|11412.9|2
1641781610000|2022-01-10 02:26:50|11433.9|11418.9|11433.9|11418.9|11433.9|11418.9|11433.9|11418.9|0
1641781630000|2022-01-10 02:27:10|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|1
1641781650000|2022-01-10 02:27:30|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|11434.2|11419.2|0
1641781660000|2022-01-10 02:27:40|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|0
1641781670000|2022-01-10 02:27:50|11431.2|11416.2|11431.1|11416.1|11431.2|11416.2|11431.1|11416.1|1
1641781680000|2022-01-10 02:28:00|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|0
1641781720000|2022-01-10 02:28:40|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|11433.4|11418.4|1
1641781760000|2022-01-10 02:29:20|||||||||1
1641781800000|2022-01-10 02:30:00|||||||||1
1641781930000|2022-01-10 02:32:10|11432.4|11417.4|11432.4|11417.4|11432.4|11417.4|11432.4|11417.4|0
1641781950000|2022-01-10 02:32:30|11431.4|11416.4|11431.4|11416.4|11431.4|11416.4|11431.4|11416.4|0
1641781980000|2022-01-10 02:33:00|11433.2|11418.2|11446.2|11421.2|11446.2|11422.5|11433.2|11418.2|8
1641782000000|2022-01-10 02:33:20|11445.7|11420.7|11441.2|11426.2|11447.2|11426.4|11441.2|11420.2|3
1641782010000|2022-01-10 02:33:30|11441.4|11426.4|11445.9|11430.9|11449.2|11430.9|11441.4|11422.2|6
1641782020000|2022-01-10 02:33:40|11448.3|11433.3|11456.8|11441.8|11458|11443|11448.3|11433.3|9
1641782040000|2022-01-10 02:34:00|11454.4|11439.4|11458|11443|11461.5|11446.5|11454.4|11439.4|2
1641782050000|2022-01-10 02:34:10|11457.7|11442.7|11457.7|11442.7|11457.7|11442.7|11457.7|11442.7|0
1641782060000|2022-01-10 02:34:20|11457.5|11442.5|11459.4|11444.4|11459.4|11444.4|11457.2|11442.2|2
1641782100000|2022-01-10 02:35:00|11460.2|11445.2|11459.4|11444.4|11460.2|11445.2|11459.4|11444.4|3
1641782110000|2022-01-10 02:35:10|11459.2|11444.2|11459.2|11444.2|11459.2|11444.2|11459.2|11444.2|0
1641782160000|2022-01-10 02:36:00|11458.2|11443.2|11458.2|11443.2|11458.2|11443.2|11458.2|11443.2|0
1641782340000|2022-01-10 02:39:00|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|11460.7|11445.7|0
1641782370000|2022-01-10 02:39:30|11461.9|11446.9|11462.9|11447.9|11462.9|11447.9|11461.9|11446.9|3
1641782380000|2022-01-10 02:39:40|11463.2|11448.2|11463.2|11448.2|11463.2|11448.2|11463.2|11448.2|0
1641782680000|2022-01-10 02:44:40|11462.9|11447.9|11462.9|11447.9|11462.9|11447.9|11462.9|11447.9|1
1641782700000|2022-01-10 02:45:00|11462.4|11447.4|11462.9|11447.9|11462.9|11447.9|11462.4|11447.4|1
1641782810000|2022-01-10 02:46:50|11462.4|11447.4|11463.4|11448.4|11463.6|11448.6|11462.4|11447.4|1
1641783110000|2022-01-10 02:51:50|11461.9|11446.9|11461.9|11446.9|11461.9|11446.9|11461.9|11446.9|0
1641783300000|2022-01-10 02:55:00|11462.9|11447.9|11464.4|11449.4|11464.4|11449.4|11462.9|11447.9|3
1641783310000|2022-01-10 02:55:10|11464.1|11449.1|11462.6|11447.6|11464.1|11449.1|11462.6|11447.6|0
1641783330000|2022-01-10 02:55:30|11462.1|11447.1|11462.1|11447.1|11462.1|11447.1|11462.1|11447.1|0
1641783340000|2022-01-10 02:55:40|11461.9|11446.9|11461.4|11446.4|11461.9|11446.9|11461.4|11446.4|0
1641783370000|2022-01-10 02:56:10|11461.1|11446.1|11460.6|11445.6|11461.1|11446.1|11460.6|11445.6|0
1641783380000|2022-01-10 02:56:20|11460.4|11445.4|11457.9|11442.9|11460.4|11445.4|11457.9|11442.9|0
1641783400000|2022-01-10 02:56:40|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|0
1641783410000|2022-01-10 02:56:50|11460.9|11445.9|11460.9|11445.9|11460.9|11445.9|11460.9|11445.9|1
1641783500000|2022-01-10 02:58:20|11460.6|11445.6|11460.6|11445.6|11460.6|11445.6|11460.6|11445.6|1
1641783600000|2022-01-10 03:00:00|11460.1|11445.1|11459.6|11444.6|11460.1|11445.1|11459.6|11444.6|1
1641783610000|2022-01-10 03:00:10|11459.9|11444.9|11459.9|11444.9|11459.9|11444.9|11459.9|11444.9|0
1641783630000|2022-01-10 03:00:30|11459.4|11444.4|11459.6|11444.6|11459.6|11444.6|11459.4|11444.4|0
1641783640000|2022-01-10 03:00:40|11459.9|11444.9|11459.9|11444.9|11459.9|11444.9|11459.9|11444.9|0
1641783680000|2022-01-10 03:01:20|11458.6|11443.6|11457.4|11442.4|11458.6|11443.6|11457.4|11442.4|1
1641783690000|2022-01-10 03:01:30|11457.1|11442.1|11460.9|11435.9|11460.9|11442.1|11457.1|11435.9|0
1641783700000|2022-01-10 03:01:40|11459.6|11434.6|11459.6|11434.6|11459.6|11434.6|11459.6|11434.6|0
1641783750000|2022-01-10 03:02:30|11459.1|11434.1|11457.6|11432.6|11459.1|11434.1|11457.6|11432.6|0
1641783780000|2022-01-10 03:03:00|11459.1|11434.1|11454.4|11439.4|11459.1|11439.4|11454.4|11434.1|0
1641783790000|2022-01-10 03:03:10|11455.9|11440.9|11456.6|11441.6|11456.6|11441.6|11455.9|11440.9|0
1641783810000|2022-01-10 03:03:30|11460.1|11435.1|11460.4|11435.4|11460.6|11435.6|11460.1|11435.1|0
1641783820000|2022-01-10 03:03:40|11460.6|11435.6|11459.9|11434.9|11460.6|11435.6|11459.9|11434.9|0
1641783830000|2022-01-10 03:03:50|11460.6|11435.6|11454.6|11439.6|11460.6|11439.6|11454.6|11435.1|0
1641783850000|2022-01-10 03:04:10|11454.1|11439.1|11453.6|11438.6|11454.1|11439.1|11453.4|11438.4|0
1641783860000|2022-01-10 03:04:20|11453.1|11438.1|11453.1|11438.1|11453.1|11438.1|11453.1|11438.1|0
1641783900000|2022-01-10 03:05:00|11453.4|11438.4|11453.4|11438.4|11453.6|11438.6|11452.9|11437.9|0
1641783910000|2022-01-10 03:05:10|11453.1|11438.1|11453.6|11438.6|11453.6|11438.6|11453.1|11438.1|0
1641783950000|2022-01-10 03:05:50|11453.1|11438.1|11453.6|11438.6|11453.6|11438.6|11453.1|11438.1|0
1641783990000|2022-01-10 03:06:30|11453.4|11438.4|11453.6|11438.6|11453.6|11438.6|11453.1|11438.1|0
1641784030000|2022-01-10 03:07:10|11453.4|11438.4|11453.6|11438.6|11453.6|11438.6|11453.1|11438.1|0
1641784040000|2022-01-10 03:07:20|11453.4|11438.4|11453.6|11438.6|11453.6|11438.6|11453.1|11438.1|0
1641784060000|2022-01-10 03:07:40|11454.1|11439.1|11454.9|11439.9|11454.9|11439.9|11454.1|11439.1|0
1641784080000|2022-01-10 03:08:00|11454.6|11439.6|11454.4|11439.4|11454.6|11439.6|11454.4|11439.4|0
1641784090000|2022-01-10 03:08:10|11454.9|11439.9|11454.9|11439.9|11454.9|11439.9|11454.9|11439.9|0
1641784290000|2022-01-10 03:11:30|11455.1|11440.1|11455.6|11440.6|11455.6|11440.6|11455.1|11440.1|0
1641784300000|2022-01-10 03:11:40|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|0
1641784310000|2022-01-10 03:11:50|11457.4|11442.4|11457.4|11442.4|11457.4|11442.4|11457.4|11442.4|0
1641784470000|2022-01-10 03:14:30|11459.4|11444.4|11461.6|11446.6|11461.6|11446.6|11459.4|11444.4|5
1641784610000|2022-01-10 03:16:50|11464.7|11449.7|11464.7|11449.7|11464.7|11449.7|11464.7|11449.7|1
1641784620000|2022-01-10 03:17:00|11461.4|11446.4|11461.4|11446.4|11461.4|11446.4|11461.4|11446.4|0
1641784630000|2022-01-10 03:17:10|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|0
1641784640000|2022-01-10 03:17:20|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|11460.8|11445.8|0
1641785030000|2022-01-10 03:23:50|11460.6|11445.6|11460.3|11445.3|11460.6|11445.6|11460.3|11445.3|0
1641785040000|2022-01-10 03:24:00|11460.8|11445.8|11458.3|11443.3|11460.8|11445.8|11458.3|11443.3|1
1641785050000|2022-01-10 03:24:10|11460.3|11445.3|11458.8|11443.8|11460.8|11445.8|11458.8|11443.8|0
1641785060000|2022-01-10 03:24:20|11462.3|11437.3|11463.3|11438.3|11463.3|11438.3|11462.3|11437.3|0
1641785080000|2022-01-10 03:24:40|11463.6|11438.6|11463.8|11438.8|11463.8|11438.8|11463.6|11438.6|0
1641785110000|2022-01-10 03:25:10|11463.6|11438.6|11463.1|11438.1|11463.6|11438.6|11463.1|11438.1|0
1641785270000|2022-01-10 03:27:50|11463.8|11438.8|11464.8|11439.8|11464.8|11439.8|11463.8|11438.8|6
1641785280000|2022-01-10 03:28:00|11464.6|11439.6|11466.6|11441.6|11466.6|11441.6|11464.6|11439.6|0
1641785290000|2022-01-10 03:28:10|11465.1|11440.1|11462.1|11447.1|11466.6|11447.1|11462.1|11439.6|1
1641785310000|2022-01-10 03:28:30|11466.1|11441.1|11465.8|11440.8|11466.1|11441.1|11464.6|11439.6|0
1641785320000|2022-01-10 03:28:40|11465.6|11440.6|11465.6|11440.6|11465.6|11440.6|11465.6|11440.6|0
1641785340000|2022-01-10 03:29:00|11466.1|11441.1|11466.1|11441.1|11466.1|11441.1|11466.1|11441.1|0
1641785350000|2022-01-10 03:29:10|11465.6|11440.6|11465.6|11440.6|11465.6|11440.6|11465.6|11440.6|1
1641785410000|2022-01-10 03:30:10|11465.5|11440.5|11465.5|11440.5|11465.5|11440.5|11465.5|11440.5|0
1641785430000|2022-01-10 03:30:30|11465.8|11440.8|11466.3|11441.3|11466.5|11441.5|11465.8|11440.8|0
1641785440000|2022-01-10 03:30:40|11466.5|11441.5|11466.8|11441.8|11466.8|11441.8|11466.5|11441.5|0
1641785470000|2022-01-10 03:31:10|11462.3|11447.3|11463.3|11448.3|11463.3|11448.3|11462.3|11447.3|0
1641785490000|2022-01-10 03:31:30|||||||||2
1641785500000|2022-01-10 03:31:40|11464.3|11449.3|11463.8|11448.8|11464.3|11449.3|11463.8|11448.8|2
1641785520000|2022-01-10 03:32:00|11463.5|11448.5|11463.8|11448.8|11464|11449|11463.5|11448.5|4
1641785570000|2022-01-10 03:32:50|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|0
1641785590000|2022-01-10 03:33:10|11464.5|11449.5|11464.8|11449.8|11464.8|11449.8|11464.5|11449.5|0
1641785660000|2022-01-10 03:34:20|11467.5|11442.5|11467.5|11442.5|11467.5|11442.5|11467.5|11442.5|0
1641785670000|2022-01-10 03:34:30|11467.3|11442.3|11467.8|11442.8|11468|11448.3|11463.3|11442.3|0
1641785690000|2022-01-10 03:34:50|11467.5|11442.5|11467.5|11442.5|11467.5|11442.5|11467.5|11442.5|0
1641785700000|2022-01-10 03:35:00|11462.3|11447.3|11467.8|11442.8|11467.8|11447.3|11462.3|11442.5|0
1641785770000|2022-01-10 03:36:10|11464.7|11449.7|11466.8|11451.8|11466.8|11451.8|11464.7|11449.7|0
1641785790000|2022-01-10 03:36:30|11467.3|11452.3|11467.3|11452.3|11467.3|11452.3|11467.3|11452.3|0
1641785930000|2022-01-10 03:38:50|11467|11452|11467|11452|11467|11452|11467|11452|1
1641785940000|2022-01-10 03:39:00|11467.3|11452.3|11469.8|11454.8|11469.8|11454.8|11467.3|11452.3|2
1641785950000|2022-01-10 03:39:10|11470|11455|11469.8|11454.8|11470.3|11455.3|11469.8|11454.8|2
1641785960000|2022-01-10 03:39:20|11470|11455|11470|11455|11470|11455|11470|11455|2
1641785990000|2022-01-10 03:39:50|11471.6|11456.6|11470.3|11455.3|11471.6|11456.6|11470.3|11455.3|1
1641786010000|2022-01-10 03:40:10|11470|11455|11470.3|11455.3|11470.5|11455.5|11470|11455|3
1641786040000|2022-01-10 03:40:40|11470|11455|11470|11455|11470|11455|11470|11455|0
1641786050000|2022-01-10 03:40:50|11470.3|11455.3|11470|11455|11470.3|11455.3|11470|11455|0
1641786150000|2022-01-10 03:42:30|11469.8|11454.8|11469.8|11454.8|11469.8|11454.8|11469.8|11454.8|0
1641786160000|2022-01-10 03:42:40|11470|11455|11470|11455|11470|11455|11470|11455|0
1641786320000|2022-01-10 03:45:20|11469.8|11454.8|11469.3|11454.3|11469.8|11454.8|11469.3|11454.3|1
1641786330000|2022-01-10 03:45:30|11468.8|11453.8|11468.3|11453.3|11469.3|11454.3|11468.3|11453.3|0
1641786340000|2022-01-10 03:45:40|11468.7|11453.7|11468.8|11453.8|11469.3|11454.3|11468.3|11453.3|0
1641786490000|2022-01-10 03:48:10|11468.3|11453.3|11467.8|11452.8|11468.3|11453.3|11467.8|11452.8|0
1641786790000|2022-01-10 03:53:10|11467.7|11452.7|11467.7|11452.7|11467.7|11452.7|11467.7|11452.7|0
1641786820000|2022-01-10 03:53:40|11468.2|11453.2|11467.7|11452.7|11468.7|11453.7|11467.7|11452.7|0
1641786980000|2022-01-10 03:56:20|11467.5|11452.5|11467.5|11452.5|11467.5|11452.5|11467.5|11452.5|0
1641786990000|2022-01-10 03:56:30|11467.7|11452.7|11467.7|11452.7|11467.7|11452.7|11467.7|11452.7|0
1641787000000|2022-01-10 03:56:40|||||||||1
1641787080000|2022-01-10 03:58:00|11467.5|11452.5|11467.7|11452.7|11467.7|11452.7|11467.5|11452.5|0
1641787340000|2022-01-10 04:02:20|11467.5|11452.5|11467.5|11452.5|11467.5|11452.5|11467.5|11452.5|3
1641787870000|2022-01-10 04:11:10|11467.7|11452.7|11468.5|11453.5|11468.5|11453.5|11467.7|11452.7|0
1641787880000|2022-01-10 04:11:20|11468.2|11453.2|11468|11453|11470|11455|11468|11453|0
1641787890000|2022-01-10 04:11:30|11467.7|11452.7|11468.5|11453.5|11468.5|11453.5|11467.5|11452.5|0
1641787900000|2022-01-10 04:11:40|11469|11454|11469|11454|11469|11454|11469|11454|0
1641787920000|2022-01-10 04:12:00|11469.2|11454.2|11468.5|11453.5|11469.5|11454.5|11468.5|11453.5|0
1641788010000|2022-01-10 04:13:30|11469.2|11454.2|11470|11455|11470|11455|11469.2|11454.2|0
1641788020000|2022-01-10 04:13:40|11469.2|11454.2|11468.5|11453.5|11469.2|11454.2|11468.5|11453.5|0
1641788030000|2022-01-10 04:13:50|11466.2|11451.2|11467|11452|11467|11452|11466.2|11451.2|0
1641788040000|2022-01-10 04:14:00|11467.2|11452.2|11467.5|11452.5|11467.5|11452.5|11467.2|11452.2|0
1641788050000|2022-01-10 04:14:10|11467.7|11452.7|11468|11453|11468|11453|11467.7|11452.7|0
1641788150000|2022-01-10 04:15:50|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|0
1641788160000|2022-01-10 04:16:00|11468.4|11453.4|11469.9|11454.9|11469.9|11454.9|11468.4|11453.4|0
1641788170000|2022-01-10 04:16:10|11469|11454|11467.9|11452.9|11469|11454|11467.9|11452.9|0
1641788200000|2022-01-10 04:16:40|11467|11452|11466.7|11451.7|11467|11452|11466|11451|0
1641788410000|2022-01-10 04:20:10|11466.2|11451.2|11466|11451|11466.2|11451.2|11466|11451|1
1641788590000|2022-01-10 04:23:10|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|0
1641788600000|2022-01-10 04:23:20|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|0
1641788660000|2022-01-10 04:24:20|11467.2|11452.2|11467.4|11452.4|11467.4|11452.4|11467.2|11452.2|0
1641788730000|2022-01-10 04:25:30|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|0
1641788760000|2022-01-10 04:26:00|11467.2|11452.2|11467.4|11452.4|11467.4|11452.4|11467.2|11452.2|0
1641788770000|2022-01-10 04:26:10|11467.2|11452.2|11466.9|11451.9|11467.2|11452.2|11466.9|11451.9|0
1641788800000|2022-01-10 04:26:40|11467.4|11452.4|11467.4|11452.4|11467.4|11452.4|11467.4|11452.4|0
1641788810000|2022-01-10 04:26:50|11467.2|11452.2|11467.4|11452.4|11467.4|11452.4|11466.9|11451.9|0
1641790190000|2022-01-10 04:49:50|||||||||1
1641790200000|2022-01-10 04:50:00|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|0
1641790210000|2022-01-10 04:50:10|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|0
1641790300000|2022-01-10 04:51:40|11466.6|11451.6|11466.6|11451.6|11466.6|11451.6|11466.6|11451.6|0
1641790900000|2022-01-10 05:01:40|11466.8|11451.8|11467.1|11452.1|11470.1|11455.1|11466.8|11451.8|1
1641791700000|2022-01-10 05:15:00|11466.8|11451.8|11466.8|11451.8|11466.8|11451.8|11466.8|11451.8|0
1641791710000|2022-01-10 05:15:10|11466.6|11451.6|11466.6|11451.6|11466.6|11451.6|11466.6|11451.6|0
1641791980000|2022-01-10 05:19:40|11465.1|11450.1|11465.1|11450.1|11465.1|11450.1|11465.1|11450.1|0
1641792330000|2022-01-10 05:25:30|11465.3|11450.3|11465.3|11450.3|11465.3|11450.3|11465.3|11450.3|0
1641792420000|2022-01-10 05:27:00|11463.3|11448.3|11463.1|11448.1|11463.3|11448.3|11463.1|11448.1|10
1641792430000|2022-01-10 05:27:10|11462.8|11447.8|11462.6|11447.6|11462.8|11447.8|11462.6|11447.6|2
1641792440000|2022-01-10 05:27:20|11462.8|11447.8|11462.8|11447.8|11462.8|11447.8|11462.8|11447.8|1
1641792480000|2022-01-10 05:28:00|||||||||1
1641792600000|2022-01-10 05:30:00|11460.1|11445.1|11459.6|11444.6|11460.1|11445.1|11459.6|11444.6|3
1641792840000|2022-01-10 05:34:00|||||||||1
1641792860000|2022-01-10 05:34:20|11460.8|11445.8|11459.8|11444.8|11461.3|11446.3|11459.8|11444.8|7
1641792870000|2022-01-10 05:34:30|11461.5|11446.5|11464.6|11449.6|11464.6|11449.6|11461.5|11446.5|0
1641792880000|2022-01-10 05:34:40|11464.8|11449.8|11464.8|11449.8|11464.8|11449.8|11464.8|11449.8|0
1641792890000|2022-01-10 05:34:50|11465|11450|11467|11452|11467|11452|11465|11450|0
1641792900000|2022-01-10 05:35:00|11464.9|11449.9|11460.8|11445.8|11464.9|11449.9|11460.8|11445.8|5
1641793020000|2022-01-10 05:37:00|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|0
1641793100000|2022-01-10 05:38:20|11459.8|11444.8|11459.3|11444.3|11459.8|11444.8|11458.8|11443.8|0
1641793210000|2022-01-10 05:40:10|11459.6|11444.6|11459.6|11444.6|11459.6|11444.6|11459.6|11444.6|0
1641793260000|2022-01-10 05:41:00|11459.3|11444.3|11459.3|11444.3|11459.3|11444.3|11459.3|11444.3|0
1641793270000|2022-01-10 05:41:10|11459.6|11444.6|11459.6|11444.6|11459.6|11444.6|11459.6|11444.6|0
1641793330000|2022-01-10 05:42:10|11460.1|11445.1|11460.8|11445.8|11460.8|11445.8|11460.1|11445.1|0
1641793540000|2022-01-10 05:45:40|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|1
1641793600000|2022-01-10 05:46:40|11461.5|11446.5|11461.5|11446.5|11461.5|11446.5|11461.5|11446.5|0
1641793710000|2022-01-10 05:48:30|||||||||1
1641793730000|2022-01-10 05:48:50|11462|11447|11461.8|11446.8|11462|11447|11461.8|11446.8|0
1641793910000|2022-01-10 05:51:50|11462|11447|11462.3|11447.3|11462.3|11447.3|11462|11447|0
1641793990000|2022-01-10 05:53:10|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|0
1641794030000|2022-01-10 05:53:50|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|0
1641794250000|2022-01-10 05:57:30|11461.5|11446.5|11461.5|11446.5|11461.5|11446.5|11461.5|11446.5|0
1641794260000|2022-01-10 05:57:40|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|11461.8|11446.8|0
1641794300000|2022-01-10 05:58:20|||||||||2
1641794350000|2022-01-10 05:59:10|11461.5|11446.5|11461|11446|11461.5|11446.5|11461|11446|0
1641794400000|2022-01-10 06:00:00|11461.5|11446.5|11462|11447|11462|11447|11461.5|11446.5|0
1641794430000|2022-01-10 06:00:30|11462.5|11447.5|11462.2|11447.2|11462.5|11447.5|11462.2|11447.2|0
1641794440000|2022-01-10 06:00:40|11462.5|11447.5|11462.5|11447.5|11462.5|11447.5|11462.5|11447.5|0
1641794520000|2022-01-10 06:02:00|11463|11448|11463|11448|11463|11448|11463|11448|50
1641794700000|2022-01-10 06:05:00|11462.5|11447.5|11462.5|11447.5|11462.5|11447.5|11462.5|11447.5|0
1641794800000|2022-01-10 06:06:40|11463.5|11448.5|11463.5|11448.5|11463.5|11448.5|11463.5|11448.5|0
1641794810000|2022-01-10 06:06:50|11464|11449|11464|11449|11464|11449|11464|11449|0
1641794850000|2022-01-10 06:07:30|11462.7|11447.7|11462.9|11447.9|11462.9|11447.9|11462.7|11447.7|1
1641794940000|2022-01-10 06:09:00|11462.7|11447.7|11464.2|11449.2|11464.2|11449.2|11462|11447|0
1641794950000|2022-01-10 06:09:10|11465.2|11450.2|11465.2|11450.2|11465.2|11450.2|11465.2|11450.2|3
1641794960000|2022-01-10 06:09:20|11467|11452|11477.8|11452.8|11484|11452.8|11467|11446.3|26
1641794970000|2022-01-10 06:09:30|11480|11455|11475.5|11460.5|11480|11460.5|11475.5|11455|16
1641795000000|2022-01-10 06:10:00|11476|11461|11476|11461|11476|11461|11476|11461|0
1641795020000|2022-01-10 06:10:20|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|0
1641795040000|2022-01-10 06:10:40|11477.7|11462.7|11476|11461|11477.7|11462.7|11475.5|11460.5|0
1641795050000|2022-01-10 06:10:50|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|0
1641795120000|2022-01-10 06:12:00|11476.5|11461.5|11476.5|11461.5|11476.5|11461.5|11476.5|11461.5|0
1641795140000|2022-01-10 06:12:20|11476.9|11461.9|11479|11464|11479|11464|11476.9|11461.9|0
1641795200000|2022-01-10 06:13:20|11479.8|11464.8|11479.8|11464.8|11479.8|11464.8|11479.8|11464.8|1
1641795210000|2022-01-10 06:13:30|11480|11465|11480|11465|11480|11465|11480|11465|3
1641795240000|2022-01-10 06:14:00|11479.5|11464.5|11479.5|11464.5|11479.5|11464.5|11479.5|11464.5|0
1641795250000|2022-01-10 06:14:10|11478.7|11463.7|11478.7|11463.7|11478.7|11463.7|11478.7|11463.7|0
1641795260000|2022-01-10 06:14:20|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|0
1641795300000|2022-01-10 06:15:00|11477.7|11462.7|11477.7|11462.7|11477.7|11462.7|11477.7|11462.7|0
1641795360000|2022-01-10 06:16:00|11477.9|11462.9|11477.9|11462.9|11477.9|11462.9|11477.9|11462.9|0
1641795370000|2022-01-10 06:16:10|11479.2|11464.2|11479.2|11464.2|11479.2|11464.2|11479.2|11464.2|0
1641795400000|2022-01-10 06:16:40|11479.5|11464.5|11479.5|11464.5|11479.5|11464.5|11479.5|11464.5|0
1641795410000|2022-01-10 06:16:50|||||||||1
1641795560000|2022-01-10 06:19:20|11482.2|11467.2|11482.2|11467.2|11482.2|11467.2|11482.2|11467.2|19
1641795570000|2022-01-10 06:19:30|11482.5|11467.5|11482.2|11467.2|11483|11468|11482.2|11467.2|1
1641795660000|2022-01-10 06:21:00|11481.9|11466.9|11481.9|11466.9|11481.9|11466.9|11481.9|11466.9|2
1641795670000|2022-01-10 06:21:10|11481.7|11466.7|11482.2|11467.2|11482.4|11467.4|11481.7|11466.7|2
1641795680000|2022-01-10 06:21:20|11481.9|11466.9|11482.7|11467.7|11482.7|11467.7|11481.7|11466.7|4
1641795690000|2022-01-10 06:21:30|11483.2|11468.2|11483.2|11468.2|11483.2|11468.2|11483.2|11468.2|1
1641795700000|2022-01-10 06:21:40|11493.7|11468.7|11490.2|11475.2|11493.7|11475.2|11489.2|11468.7|5
1641795710000|2022-01-10 06:21:50|11489.9|11474.9|11489.7|11474.7|11489.9|11474.9|11489.7|11474.7|1
1641795720000|2022-01-10 06:22:00|11489.9|11474.9|11496.9|11471.9|11496.9|11474.9|11489.9|11471.9|10
1641795730000|2022-01-10 06:22:10|11497.1|11472.1|11497.1|11472.1|11497.1|11472.1|11497.1|11472.1|0
1641795740000|2022-01-10 06:22:20|11496.1|11481.1|11495.9|11480.9|11496.1|11481.1|11495.9|11480.9|5
1641795750000|2022-01-10 06:22:30|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|0
1641795760000|2022-01-10 06:22:40|11495.1|11480.1|11495.6|11480.6|11495.6|11480.6|11495.1|11480.1|0
1641795780000|2022-01-10 06:23:00|11496.9|11481.9|11497.4|11482.4|11497.4|11482.4|11496.9|11481.9|0
1641795790000|2022-01-10 06:23:10|11497.7|11482.7|11498.4|11483.4|11498.4|11483.4|11497.7|11482.7|2
1641795820000|2022-01-10 06:23:40|11498.1|11483.1|11498.1|11483.1|11498.4|11483.4|11498.1|11483.1|0
1641795830000|2022-01-10 06:23:50|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|0
1641795850000|2022-01-10 06:24:10|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|0
1641795870000|2022-01-10 06:24:30|11498.1|11483.1|11497.9|11482.9|11498.1|11483.1|11497.9|11482.9|2
1641795890000|2022-01-10 06:24:50|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|0
1641795900000|2022-01-10 06:25:00|11497.9|11482.9|11497.6|11482.6|11497.9|11482.9|11497.6|11482.6|0
1641795910000|2022-01-10 06:25:10|11497.4|11482.4|11497.4|11482.4|11497.4|11482.4|11497.4|11482.4|0
1641795930000|2022-01-10 06:25:30|11493.4|11478.4|11492.9|11477.9|11493.4|11478.4|11492.9|11477.9|1
1641795940000|2022-01-10 06:25:40|11492.7|11477.7|11492.7|11477.7|11492.7|11477.7|11492.7|11477.7|0
1641795960000|2022-01-10 06:26:00|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|0
1641795980000|2022-01-10 06:26:20|11491.9|11476.9|11491.9|11476.9|11491.9|11476.9|11491.9|11476.9|0
1641796060000|2022-01-10 06:27:40|11491.7|11476.7|11491.4|11476.4|11491.7|11476.7|11491.4|11476.4|1
1641796080000|2022-01-10 06:28:00|11490.9|11475.9|11491.4|11476.4|11491.4|11476.4|11490.9|11475.9|0
1641796110000|2022-01-10 06:28:30|11491.5|11476.5|11491.2|11476.2|11491.5|11476.5|11491.2|11476.2|0
1641796120000|2022-01-10 06:28:40|11491|11476|11491|11476|11491|11476|11491|11476|0
1641796140000|2022-01-10 06:29:00|11490.7|11475.7|11490.5|11475.5|11490.7|11475.7|11490.5|11475.5|0
1641796200000|2022-01-10 06:30:00|11491|11476|11492.5|11477.5|11492.5|11477.5|11491|11476|0
1641796220000|2022-01-10 06:30:20|11493.2|11478.2|11494|11479|11494|11479|11493.2|11478.2|0
1641796240000|2022-01-10 06:30:40|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|0
1641796260000|2022-01-10 06:31:00|11491.2|11476.2|11491.2|11476.2|11491.2|11476.2|11491.2|11476.2|1
1641796270000|2022-01-10 06:31:10|11492|11477|11492|11477|11492|11477|11492|11477|0
1641796310000|2022-01-10 06:31:50|11493.4|11478.4|11495|11480|11495|11480|11493.4|11478.4|0
1641796320000|2022-01-10 06:32:00|11499.2|11484.2|11499.2|11484.2|11499.2|11484.2|11499.2|11484.2|2
1641796330000|2022-01-10 06:32:10|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|11500.2|11485.2|0
1641796350000|2022-01-10 06:32:30|11499.5|11484.5|11498.7|11483.7|11499.5|11484.5|11498.7|11483.7|0
1641796360000|2022-01-10 06:32:40|11498|11483|11493.4|11478.4|11498|11483|11493.4|11478.4|0
1641796380000|2022-01-10 06:33:00|11493.9|11478.9|11493.9|11478.9|11493.9|11478.9|11493.9|11478.9|0
1641796390000|2022-01-10 06:33:10|11493.4|11478.4|11493.4|11478.4|11493.4|11478.4|11493.4|11478.4|0
1641796460000|2022-01-10 06:34:20|11493.2|11478.2|11493.4|11478.4|11493.4|11478.4|11492.9|11477.9|0
1641796470000|2022-01-10 06:34:30|11493.7|11478.7|11493.2|11478.2|11493.7|11478.7|11493.2|11478.2|0
1641796500000|2022-01-10 06:35:00|11492.9|11477.9|11492.9|11477.9|11492.9|11477.9|11492.9|11477.9|0
1641796520000|2022-01-10 06:35:20|11492.7|11477.7|11492.7|11477.7|11492.7|11477.7|11492.7|11477.7|0
1641796560000|2022-01-10 06:36:00|11492.5|11477.5|11492.5|11477.5|11492.5|11477.5|11492.5|11477.5|0
1641796600000|2022-01-10 06:36:40|11493.2|11478.2|11493.4|11478.4|11493.4|11478.4|11493.2|11478.2|0
1641796630000|2022-01-10 06:37:10|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|11493.7|11478.7|0
1641796640000|2022-01-10 06:37:20|11494.7|11479.7|11494.7|11479.7|11494.7|11479.7|11494.7|11479.7|0
1641796650000|2022-01-10 06:37:30|11494.9|11479.9|11495.2|11480.2|11495.2|11480.2|11494.9|11479.9|0
1641796700000|2022-01-10 06:38:20|11495.4|11480.4|11495.4|11480.4|11495.4|11480.4|11495.4|11480.4|0
1641796710000|2022-01-10 06:38:30|11495.2|11480.2|11495.4|11480.4|11495.4|11480.4|11495.2|11480.2|0
1641796730000|2022-01-10 06:38:50|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|0
1641796740000|2022-01-10 06:39:00|11494|11479|11491.5|11476.5|11494|11479|11491.5|11476.5|2
1641796750000|2022-01-10 06:39:10|11490.5|11475.5|11485.7|11470.7|11490.5|11475.5|11485.7|11470.7|2
1641796800000|2022-01-10 06:40:00|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|2
1641796810000|2022-01-10 06:40:10|11489.3|11474.3|11493.7|11478.7|11497.9|11479.2|11489.3|11472.9|5
1641796820000|2022-01-10 06:40:20|11493.9|11478.9|11496.4|11481.4|11496.4|11481.4|11493.9|11478.9|2
1641796850000|2022-01-10 06:40:50|11495.7|11480.7|11495.4|11480.4|11495.7|11480.7|11495.4|11480.4|0
1641796860000|2022-01-10 06:41:00|11494.9|11479.9|11495.7|11480.7|11495.7|11480.7|11494.9|11479.9|0
1641796870000|2022-01-10 06:41:10|11495.9|11480.9|11495.4|11480.4|11495.9|11480.9|11495.4|11480.4|0
1641796880000|2022-01-10 06:41:20|11496.4|11481.4|11496.9|11481.9|11496.9|11481.9|11496.1|11481.1|2
1641796890000|2022-01-10 06:41:30|11495.9|11480.9|11498.1|11483.1|11498.1|11483.1|11495.9|11480.9|3
1641796900000|2022-01-10 06:41:40|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|1
1641796910000|2022-01-10 06:41:50|11499.8|11484.8|11501.1|11486.1|11501.1|11486.1|11499.8|11484.8|0
1641796920000|2022-01-10 06:42:00|11501.6|11486.6|11503.8|11488.8|11504.1|11489.1|11501.6|11486.6|9
1641796950000|2022-01-10 06:42:30|11501.6|11486.6|11501.8|11486.8|11501.8|11486.8|11501.6|11486.6|0
1641796960000|2022-01-10 06:42:40|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|0
1641796970000|2022-01-10 06:42:50|11504.9|11489.9|11506.1|11491.1|11506.1|11491.1|11504.9|11489.9|2
1641796980000|2022-01-10 06:43:00|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|0
1641797020000|2022-01-10 06:43:40|11504.9|11489.9|11505.4|11490.4|11505.4|11490.4|11504.9|11489.9|0
1641797070000|2022-01-10 06:44:30|11505.1|11490.1|11504.9|11489.9|11505.6|11490.6|11504.9|11489.9|0
1641797080000|2022-01-10 06:44:40|11505.1|11490.1|11505.9|11490.9|11505.9|11490.9|11505.1|11490.1|1
1641797110000|2022-01-10 06:45:10|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|0
1641797120000|2022-01-10 06:45:20|11505.9|11490.9|11506.1|11491.1|11506.1|11491.1|11505.9|11490.9|0
1641797160000|2022-01-10 06:46:00|11506.4|11491.4|11506.1|11491.1|11506.4|11491.4|11506.1|11491.1|0
1641797190000|2022-01-10 06:46:30|11506.4|11491.4|11505.9|11490.9|11506.4|11491.4|11505.9|11490.9|0
1641797200000|2022-01-10 06:46:40|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|2
1641797220000|2022-01-10 06:47:00|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|0
1641797230000|2022-01-10 06:47:10|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|0
1641797240000|2022-01-10 06:47:20|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|1
1641797270000|2022-01-10 06:47:50|11504.6|11489.6|11505.1|11490.1|11505.1|11490.1|11504.6|11489.6|0
1641797280000|2022-01-10 06:48:00|11503.1|11488.1|11504.1|11489.1|11504.1|11489.1|11503.1|11488.1|0
1641797370000|2022-01-10 06:49:30|11504.3|11489.3|11504.3|11489.3|11504.3|11489.3|11504.3|11489.3|0
1641797380000|2022-01-10 06:49:40|11503.4|11488.4|11503.3|11488.3|11503.4|11488.4|11502.1|11487.1|0
1641797400000|2022-01-10 06:50:00|11503.8|11488.8|11504.1|11489.1|11504.1|11489.1|11503.8|11488.8|0
1641797410000|2022-01-10 06:50:10|11504.6|11489.6|11504.6|11489.6|11504.6|11489.6|11504.6|11489.6|0
1641797570000|2022-01-10 06:52:50|11504.8|11489.8|11505.1|11490.1|11505.1|11490.1|11504.8|11489.8|0
1641797630000|2022-01-10 06:53:50|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|1
1641797640000|2022-01-10 06:54:00|11501.3|11486.3|11501.3|11486.3|11501.3|11486.3|11501.3|11486.3|1
1641797660000|2022-01-10 06:54:20|11500.9|11485.9|11500.6|11485.6|11500.9|11485.9|11500.6|11485.6|0
1641797670000|2022-01-10 06:54:30|11500.1|11485.1|11500.1|11485.1|11500.1|11485.1|11500.1|11485.1|0
1641797680000|2022-01-10 06:54:40|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|0
1641797740000|2022-01-10 06:55:40|11500.1|11485.1|11500.6|11485.6|11500.6|11485.6|11500.1|11485.1|0
1641797760000|2022-01-10 06:56:00|11505.4|11490.4|11505.4|11490.4|11505.4|11490.4|11505.4|11490.4|5
1641797770000|2022-01-10 06:56:10|11504.6|11489.6|11503.9|11488.9|11504.6|11489.6|11503.9|11488.9|0
1641797780000|2022-01-10 06:56:20|11506.3|11491.3|11505.8|11490.8|11506.3|11491.3|11505.8|11490.8|11
1641797810000|2022-01-10 06:56:50|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|1
1641797930000|2022-01-10 06:58:50|11506.3|11491.3|11506.1|11491.1|11506.3|11491.3|11506.1|11491.1|0
1641797940000|2022-01-10 06:59:00|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|0
1641797950000|2022-01-10 06:59:10|11506.1|11491.1|11505.9|11490.9|11506.1|11491.1|11505.9|11490.9|0
1641797960000|2022-01-10 06:59:20|11502.4|11487.4|11505.1|11490.1|11505.1|11490.1|11502.3|11487.3|1
1641797970000|2022-01-10 06:59:30|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|0
1641797980000|2022-01-10 06:59:40|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|0
1641798070000|2022-01-10 07:01:10|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|0
1641798100000|2022-01-10 07:01:40|11506.1|11491.1|11506.3|11491.3|11506.3|11491.3|11506.1|11491.1|0
1641798170000|2022-01-10 07:02:50|11511.4|11496.4|11510.9|11495.9|11511.4|11496.4|11510.9|11495.9|4
1641798180000|2022-01-10 07:03:00|11510.6|11495.6|11510.9|11495.9|11510.9|11495.9|11510.6|11495.6|1
1641798200000|2022-01-10 07:03:20|11510.4|11495.4|11511.4|11496.4|11511.4|11496.4|11510.4|11495.4|1
1641798230000|2022-01-10 07:03:50|11511.1|11496.1|11511.1|11496.1|11511.1|11496.1|11511.1|11496.1|0
1641798240000|2022-01-10 07:04:00|11507.3|11492.3|11514.8|11499.8|11514.8|11499.8|11506.6|11491.6|16
1641798270000|2022-01-10 07:04:30|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|0
1641798300000|2022-01-10 07:05:00|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|1
1641798310000|2022-01-10 07:05:10|11516.3|11501.3|11516.8|11501.8|11516.8|11501.8|11516.3|11501.3|1
1641798340000|2022-01-10 07:05:40|11516.6|11501.6|11518.1|11503.1|11518.1|11503.1|11516.6|11501.6|0
1641798360000|2022-01-10 07:06:00|11517.4|11502.4|11518.1|11503.1|11518.1|11503.1|11516.3|11501.3|2
1641798400000|2022-01-10 07:06:40|11516.3|11501.3|11516.8|11501.8|11516.8|11501.8|11516.3|11501.3|0
1641798410000|2022-01-10 07:06:50|11517.3|11502.3|11518.6|11503.6|11518.6|11503.6|11517.3|11502.3|0
1641798420000|2022-01-10 07:07:00|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|1
1641798430000|2022-01-10 07:07:10|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|0
1641798480000|2022-01-10 07:08:00|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|0
1641798520000|2022-01-10 07:08:40|11517.6|11502.6|11516.8|11501.8|11517.6|11502.6|11516.8|11501.8|0
1641798540000|2022-01-10 07:09:00|11517.1|11502.1|11504.1|11489.1|11517.1|11502.1|11504.1|11489.1|17
1641798560000|2022-01-10 07:09:20|11503.1|11488.1|11499.3|11484.3|11503.1|11488.1|11499.3|11484.3|0
1641798570000|2022-01-10 07:09:30|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|0
1641798580000|2022-01-10 07:09:40|11499.8|11484.8|11499.8|11484.8|11499.8|11484.8|11499.8|11484.8|0
1641798600000|2022-01-10 07:10:00|11500.1|11485.1|11499.9|11484.9|11500.1|11485.1|11499.9|11484.9|0
1641798610000|2022-01-10 07:10:10|11500.1|11485.1|11500.1|11485.1|11500.1|11485.1|11500.1|11485.1|0
1641798630000|2022-01-10 07:10:30|11501.4|11486.4|11504.4|11489.4|11504.4|11489.4|11501.4|11486.4|2
1641798640000|2022-01-10 07:10:40|11504.6|11489.6|11504.6|11489.6|11505.1|11490.1|11504.6|11489.6|0
1641798660000|2022-01-10 07:11:00|11505.3|11490.3|11506.3|11491.3|11506.3|11491.3|11505.3|11490.3|0
1641798690000|2022-01-10 07:11:30|11505.6|11490.6|11504.9|11489.9|11505.6|11490.6|11504.9|11489.9|0
1641798810000|2022-01-10 07:13:30|11504.6|11489.6|11505.1|11490.1|11505.1|11490.1|11503.9|11488.9|0
1641798840000|2022-01-10 07:14:00|11505.6|11490.6|11505.9|11490.9|11505.9|11490.9|11505.6|11490.6|0
1641798910000|2022-01-10 07:15:10|11505.1|11490.1|11502.6|11487.6|11505.1|11490.1|11502.6|11487.6|0
1641799000000|2022-01-10 07:16:40|11502.3|11487.3|11502.3|11487.3|11502.3|11487.3|11502.3|11487.3|0
1641799010000|2022-01-10 07:16:50|11495.8|11480.8|11496.6|11481.6|11496.8|11481.8|11495.8|11480.8|1
1641799020000|2022-01-10 07:17:00|11496.8|11481.8|11496.3|11481.3|11496.8|11481.8|11495.1|11480.1|4
1641799040000|2022-01-10 07:17:20|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|1
1641799050000|2022-01-10 07:17:30|11498.6|11483.6|11498.6|11483.6|11498.6|11483.6|11498.6|11483.6|1
1641799060000|2022-01-10 07:17:40|11497.6|11482.6|11498.8|11483.8|11498.8|11483.8|11497.6|11482.6|0
1641799070000|2022-01-10 07:17:50|11500.1|11485.1|11500.1|11485.1|11500.1|11485.1|11500.1|11485.1|2
1641799080000|2022-01-10 07:18:00|11500.3|11485.3|11500.3|11485.3|11500.3|11485.3|11500.3|11485.3|0
1641799140000|2022-01-10 07:19:00|11500.1|11485.1|11501.1|11486.1|11501.1|11486.1|11500.1|11485.1|0
1641799200000|2022-01-10 07:20:00|11500.6|11485.6|11500.3|11485.3|11500.6|11485.6|11500.3|11485.3|0
1641799220000|2022-01-10 07:20:20|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|1
1641799300000|2022-01-10 07:21:40|11500.3|11485.3|11500.3|11485.3|11500.3|11485.3|11500.3|11485.3|2
1641799330000|2022-01-10 07:22:10|11501.1|11486.1|11501.8|11486.8|11501.8|11486.8|11501.1|11486.1|1
1641799360000|2022-01-10 07:22:40|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|0
1641799370000|2022-01-10 07:22:50|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|0
1641799380000|2022-01-10 07:23:00|11502.3|11487.3|11509.1|11494.1|11509.1|11494.1|11502.3|11487.3|4
1641799390000|2022-01-10 07:23:10|11508.6|11493.6|11508.1|11493.1|11508.6|11493.6|11508.1|11493.1|0
1641799400000|2022-01-10 07:23:20|11508.3|11493.3|11508.8|11493.8|11508.8|11493.8|11508.3|11493.3|0
1641799410000|2022-01-10 07:23:30|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|0
1641799480000|2022-01-10 07:24:40|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.3|11493.3|0
1641799560000|2022-01-10 07:26:00|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|0
1641799600000|2022-01-10 07:26:40|11507.1|11492.1|11506.6|11491.6|11507.1|11492.1|11506.6|11491.6|1
1641799640000|2022-01-10 07:27:20|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|11506.6|11491.6|0
1641799690000|2022-01-10 07:28:10|11507|11492|11507.6|11492.6|11507.6|11492.6|11507|11492|0
1641799700000|2022-01-10 07:28:20|11514.4|11499.4|11514.1|11499.1|11517.4|11502.4|11513.6|11498.6|4
1641799720000|2022-01-10 07:28:40|11512.9|11497.9|11512.6|11497.6|11512.9|11497.9|11512.6|11497.6|0
1641799730000|2022-01-10 07:28:50|11512.4|11497.4|11512.4|11497.4|11512.4|11497.4|11512.4|11497.4|0
1641799740000|2022-01-10 07:29:00|11512.1|11497.1|11509.3|11494.3|11512.1|11497.1|11509.3|11494.3|0
1641799750000|2022-01-10 07:29:10|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|0
1641799810000|2022-01-10 07:30:10|11508.9|11493.9|11508.6|11493.6|11508.9|11493.9|11508.6|11493.6|0
1641799820000|2022-01-10 07:30:20|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|0
1641799850000|2022-01-10 07:30:50|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|0
1641799920000|2022-01-10 07:32:00|11510.8|11495.8|11510.3|11495.3|11510.8|11495.8|11510.3|11495.3|0
1641799980000|2022-01-10 07:33:00|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|0
1641800020000|2022-01-10 07:33:40|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|0
1641800030000|2022-01-10 07:33:50|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|0
1641800050000|2022-01-10 07:34:10|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|1
1641800090000|2022-01-10 07:34:50|11511.9|11496.9|11511.9|11496.9|11511.9|11496.9|11511.9|11496.9|1
1641800160000|2022-01-10 07:36:00|11510.9|11495.9|11509.9|11494.9|11510.9|11495.9|11509.9|11494.9|0
1641800220000|2022-01-10 07:37:00|11510.3|11495.3|11510.1|11495.1|11510.3|11495.3|11510.1|11495.1|0
1641800230000|2022-01-10 07:37:10|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|0
1641800280000|2022-01-10 07:38:00|11511.1|11496.1|11510.3|11495.3|11511.3|11496.3|11510.3|11495.3|0
1641800330000|2022-01-10 07:38:50|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|0
1641800340000|2022-01-10 07:39:00|11509.8|11494.8|11509.8|11494.8|11510.8|11495.8|11509.8|11494.8|0
1641800400000|2022-01-10 07:40:00|11510.3|11495.3|11510.6|11495.6|11510.8|11495.8|11510.3|11495.3|0
1641800430000|2022-01-10 07:40:30|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|0
1641800440000|2022-01-10 07:40:40|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|0
1641800460000|2022-01-10 07:41:00|11510.6|11495.6|11510.1|11495.1|11510.8|11495.8|11510.1|11495.1|0
1641800480000|2022-01-10 07:41:20|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|0
1641800520000|2022-01-10 07:42:00|11510.1|11495.1|11509.1|11494.1|11510.1|11495.1|11509.1|11494.1|0
1641800580000|2022-01-10 07:43:00|11510.1|11495.1|11509.8|11494.8|11510.1|11495.1|11509.8|11494.8|0
1641800590000|2022-01-10 07:43:10|11511.3|11496.3|11509.8|11494.8|11511.3|11496.3|11509.8|11494.8|5
1641800680000|2022-01-10 07:44:40|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|1
1641800710000|2022-01-10 07:45:10|11510.1|11495.1|11512.8|11497.8|11512.8|11497.8|11510.1|11495.1|1
1641800750000|2022-01-10 07:45:50|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|11513.1|11498.1|0
1641800790000|2022-01-10 07:46:30|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|0
1641800800000|2022-01-10 07:46:40|11512.3|11497.3|11512.3|11497.3|11512.3|11497.3|11512.3|11497.3|0
1641800810000|2022-01-10 07:46:50|11512.1|11497.1|11509.1|11494.1|11512.1|11497.1|11509.1|11494.1|1
1641800850000|2022-01-10 07:47:30|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|0
1641800940000|2022-01-10 07:49:00|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|0
1641800950000|2022-01-10 07:49:10|11509|11494|11509|11494|11509|11494|11509|11494|0
1641801010000|2022-01-10 07:50:10|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|1
1641801030000|2022-01-10 07:50:30|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|0
1641801120000|2022-01-10 07:52:00|11508.1|11493.1|11507.8|11492.8|11508.1|11493.1|11507.8|11492.8|0
1641801130000|2022-01-10 07:52:10|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|0
1641801150000|2022-01-10 07:52:30|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|0
1641801250000|2022-01-10 07:54:10|11508.1|11493.1|11508.3|11493.3|11508.3|11493.3|11507.8|11492.8|0
1641801310000|2022-01-10 07:55:10|11508.1|11493.1|11507.5|11492.5|11508.1|11493.1|11507.5|11492.5|0
1641801320000|2022-01-10 07:55:20|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|11506.8|11491.8|1
1641801330000|2022-01-10 07:55:30|11507.1|11492.1|11506.8|11491.8|11507.1|11492.1|11506.8|11491.8|0
1641801340000|2022-01-10 07:55:40|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|0
1641801400000|2022-01-10 07:56:40|11506.8|11491.8|11505.8|11490.8|11506.8|11491.8|11505.8|11490.8|1
1641801410000|2022-01-10 07:56:50|11506.1|11491.1|11506.1|11491.1|11506.3|11491.3|11506.1|11491.1|0
1641801420000|2022-01-10 07:57:00|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|11505.6|11490.6|0
1641801430000|2022-01-10 07:57:10|11505.4|11490.4|11505.4|11490.4|11505.6|11490.6|11505.4|11490.4|0
1641801450000|2022-01-10 07:57:30|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|0
1641801470000|2022-01-10 07:57:50|11507.1|11492.1|11508.1|11493.1|11508.1|11493.1|11507.1|11492.1|2
1641801490000|2022-01-10 07:58:10|11507.3|11492.3|11505.3|11490.3|11507.3|11492.3|11505.3|11490.3|1
1641801500000|2022-01-10 07:58:20|11505.5|11490.5|11505.1|11490.1|11505.5|11490.5|11505.1|11490.1|0
1641801530000|2022-01-10 07:58:50|11504.8|11489.8|11504.8|11489.8|11504.8|11489.8|11504.8|11489.8|0
1641801580000|2022-01-10 07:59:40|11505.3|11490.3|11502.6|11487.6|11505.3|11490.3|11502.6|11487.6|2
1641801620000|2022-01-10 08:00:20|11502.3|11487.3|11499.3|11484.3|11502.3|11487.3|11497.5|11482.5|2
1641801630000|2022-01-10 08:00:30|11500.1|11485.1|11500.5|11485.5|11500.5|11485.5|11500.1|11485.1|0
1641801690000|2022-01-10 08:01:30|11500.1|11485.1|11497.6|11482.6|11500.1|11485.1|11497.6|11482.6|0
1641801700000|2022-01-10 08:01:40|11497.3|11482.3|11498|11483|11498|11483|11493.1|11478.1|3
1641801710000|2022-01-10 08:01:50|11498.5|11483.5|11500.1|11485.1|11500.1|11485.1|11498.3|11483.3|0
1641801750000|2022-01-10 08:02:30|11497.4|11482.4|11497.4|11482.4|11497.4|11482.4|11497.4|11482.4|1
1641801760000|2022-01-10 08:02:40|11497.1|11482.1|11495.9|11480.9|11497.1|11482.1|11495.9|11480.9|0
1641801860000|2022-01-10 08:04:20|11497.2|11482.2|11499.6|11484.6|11499.6|11484.6|11497.2|11482.2|1
1641801890000|2022-01-10 08:04:50|11499.1|11484.1|11499.1|11484.1|11499.1|11484.1|11499.1|11484.1|0
1641801900000|2022-01-10 08:05:00|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|0
1641801940000|2022-01-10 08:05:40|11497.9|11482.9|11495.9|11480.9|11497.9|11482.9|11495.9|11480.9|1
1641801960000|2022-01-10 08:06:00|11495.4|11480.4|11494.3|11479.3|11495.4|11480.4|11493.8|11478.8|0
1641801970000|2022-01-10 08:06:10|11494.1|11479.1|11494.1|11479.1|11494.1|11479.1|11494.1|11479.1|0
1641801990000|2022-01-10 08:06:30|11493.6|11478.6|11486.6|11471.6|11493.6|11478.6|11486.6|11471.6|3
1641802000000|2022-01-10 08:06:40|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|2
1641802060000|2022-01-10 08:07:40|11484.3|11469.3|11484.3|11469.3|11484.3|11469.3|11484.3|11469.3|0
1641802100000|2022-01-10 08:08:20|11488.1|11463.1|11488.1|11463.1|11488.1|11463.1|11488.1|11463.1|1
1641802170000|2022-01-10 08:09:30|11488.3|11463.3|11488.3|11463.3|11488.3|11463.3|11488.3|11463.3|0
1641802260000|2022-01-10 08:11:00|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|0
1641802270000|2022-01-10 08:11:10|11484.5|11469.5|11483.5|11468.5|11484.8|11469.8|11483.5|11468.5|0
1641802310000|2022-01-10 08:11:50|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|0
1641802360000|2022-01-10 08:12:40|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|0
1641802370000|2022-01-10 08:12:50|11477.5|11462.5|11478.3|11463.3|11478.3|11463.3|11477.5|11462.5|0
1641802400000|2022-01-10 08:13:20|11478|11463|11477.8|11462.8|11478|11463|11477.8|11462.8|1
1641802470000|2022-01-10 08:14:30|11477|11462|11476.8|11461.8|11477|11462|11476.8|11461.8|0
1641802560000|2022-01-10 08:16:00|11476.3|11461.3|11476.3|11461.3|11476.3|11461.3|11476.3|11461.3|0
1641802570000|2022-01-10 08:16:10|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|1
1641802580000|2022-01-10 08:16:20|11477|11462|11477|11462|11477|11462|11477|11462|1
1641802610000|2022-01-10 08:16:50|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|0
1641802840000|2022-01-10 08:20:40|11476.3|11461.3|11476.3|11461.3|11476.3|11461.3|11476.3|11461.3|0
1641802860000|2022-01-10 08:21:00|11475.5|11460.5|11475.5|11460.5|11476|11461|11475.5|11460.5|1
1641802880000|2022-01-10 08:21:20|11474.3|11459.3|11474.3|11459.3|11474.3|11459.3|11474.3|11459.3|0
1641802910000|2022-01-10 08:21:50|11473.3|11458.3|11470.6|11455.6|11473.3|11458.3|11470.6|11455.6|1
1641802920000|2022-01-10 08:22:00|11470.3|11455.3|11470.3|11455.3|11470.3|11455.3|11470.3|11455.3|0
1641802940000|2022-01-10 08:22:20|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|0
1641802980000|2022-01-10 08:23:00|11470.3|11455.3|11470.3|11455.3|11470.3|11455.3|11470.3|11455.3|0
1641803010000|2022-01-10 08:23:30|11470.8|11455.8|11471.6|11456.6|11471.6|11456.6|11470.8|11455.8|0
1641803020000|2022-01-10 08:23:40|11472.1|11457.1|11472.1|11457.1|11472.1|11457.1|11472.1|11457.1|0
1641803030000|2022-01-10 08:23:50|11471.8|11456.8|11471.6|11456.6|11471.8|11456.8|11471.6|11456.6|0
1641803040000|2022-01-10 08:24:00|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|0
1641803070000|2022-01-10 08:24:30|11471.8|11456.8|11472.8|11457.8|11472.8|11457.8|11471.8|11456.8|0
1641803080000|2022-01-10 08:24:40|11472.6|11457.6|11472.8|11457.8|11472.8|11457.8|11472.3|11457.3|0
1641803100000|2022-01-10 08:25:00|11473.1|11458.1|11473.3|11458.3|11473.3|11458.3|11472.1|11457.1|0
1641803140000|2022-01-10 08:25:40|11472.1|11457.1|11472.1|11457.1|11472.1|11457.1|11472.1|11457.1|1
1641803160000|2022-01-10 08:26:00|11473|11458|11473|11458|11473.3|11458.3|11473|11458|0
1641803170000|2022-01-10 08:26:10|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|1
1641803260000|2022-01-10 08:27:40|11475.5|11460.5|11475.7|11460.7|11475.7|11460.7|11475.5|11460.5|0
1641803290000|2022-01-10 08:28:10|11476.7|11461.7|11476.2|11461.2|11476.7|11461.7|11476.2|11461.2|0
1641803320000|2022-01-10 08:28:40|11477.2|11462.2|11476.8|11461.8|11477.2|11462.2|11476.8|11461.8|1
1641803330000|2022-01-10 08:28:50|11477|11462|11477|11462|11477|11462|11477|11462|0
1641803370000|2022-01-10 08:29:30|11477.2|11462.2|11477.2|11462.2|11477.2|11462.2|11477.2|11462.2|0
1641803410000|2022-01-10 08:30:10|11477.7|11462.7|11477.7|11462.7|11477.7|11462.7|11477.7|11462.7|0
1641803500000|2022-01-10 08:31:40|11471|11456|11471|11456|11471|11456|11471|11456|2
1641803550000|2022-01-10 08:32:30|11473|11458|11473|11458|11473|11458|11473|11458|0
1641803560000|2022-01-10 08:32:40|11473.5|11458.5|11474.8|11459.8|11476.7|11461.7|11473.5|11458.5|1
1641803570000|2022-01-10 08:32:50|11474.3|11459.3|11472.6|11457.6|11475|11460|11472.6|11457.6|1
1641803580000|2022-01-10 08:33:00|11472|11457|11474.3|11459.3|11474.3|11459.3|11472|11457|0
1641803590000|2022-01-10 08:33:10|11473.8|11458.8|11474|11459|11474.8|11459.8|11473.5|11458.5|0
1641803600000|2022-01-10 08:33:20|11473.8|11458.8|11474.5|11459.5|11474.5|11459.5|11473.8|11458.8|0
1641803610000|2022-01-10 08:33:30|11474.3|11459.3|11477.2|11462.2|11477.2|11462.2|11473.8|11458.8|1
1641803620000|2022-01-10 08:33:40|11477.5|11462.5|11478.2|11463.2|11478.2|11463.2|11477.5|11462.5|0
1641803630000|2022-01-10 08:33:50|11476.2|11461.2|11477.7|11462.7|11477.7|11462.7|11476.2|11461.2|0
1641803640000|2022-01-10 08:34:00|11477.5|11462.5|11477.2|11462.2|11477.5|11462.5|11476|11461|0
1641803650000|2022-01-10 08:34:10|11477.7|11462.7|11478.7|11463.7|11478.7|11463.7|11477.7|11462.7|0
1641803660000|2022-01-10 08:34:20|11479.2|11464.2|11477.2|11462.2|11479.5|11464.5|11476.7|11461.7|5
1641803670000|2022-01-10 08:34:30|11477.5|11462.5|11478.5|11463.5|11478.5|11463.5|11477.5|11462.5|0
1641803680000|2022-01-10 08:34:40|11478.2|11463.2|11478.5|11463.5|11478.5|11463.5|11478.2|11463.2|2
1641803700000|2022-01-10 08:35:00|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|0
1641803740000|2022-01-10 08:35:40|11478.5|11463.5|11478.5|11463.5|11478.5|11463.5|11478.5|11463.5|0
1641803750000|2022-01-10 08:35:50|11478|11463|11478.2|11463.2|11478.2|11463.2|11478|11463|1
1641803760000|2022-01-10 08:36:00|11478|11463|11478.2|11463.2|11478.5|11463.5|11478|11463|6
1641803790000|2022-01-10 08:36:30|11478|11463|11478|11463|11478|11463|11478|11463|4
1641803800000|2022-01-10 08:36:40|11474.7|11459.7|11474.5|11459.5|11474.7|11459.7|11474.5|11459.5|2
1641803820000|2022-01-10 08:37:00|11474|11459|11473.2|11458.2|11474.2|11459.2|11472.8|11457.8|1
1641803830000|2022-01-10 08:37:10|11472.5|11457.5|11472.3|11457.3|11472.5|11457.5|11472.3|11457.3|0
1641803840000|2022-01-10 08:37:20|11471.8|11456.8|11464.7|11449.7|11471.8|11456.8|11464.7|11449.7|1
1641803850000|2022-01-10 08:37:30|11464.2|11449.2|11464.2|11449.2|11464.2|11449.2|11464.2|11449.2|1
1641803860000|2022-01-10 08:37:40|||||||||1
1641803880000|2022-01-10 08:38:00|11464|11449|11464|11449|11464|11449|11464|11449|0
1641803890000|2022-01-10 08:38:10|11463.7|11448.7|11463.7|11448.7|11463.7|11448.7|11463.7|11448.7|1
1641803900000|2022-01-10 08:38:20|11464.5|11449.5|11466.8|11451.8|11467|11452|11464.5|11449.5|4
1641803910000|2022-01-10 08:38:30|11466.5|11451.5|11466.5|11451.5|11466.5|11451.5|11466.5|11451.5|0
1641803930000|2022-01-10 08:38:50|11465.2|11450.2|11465.2|11450.2|11465.2|11450.2|11465.2|11450.2|1
1641803940000|2022-01-10 08:39:00|11464.5|11449.5|11462.2|11447.2|11464.5|11449.5|11461.8|11446.8|6
1641803950000|2022-01-10 08:39:10|11462.7|11447.7|11462.2|11447.2|11462.7|11447.7|11462.2|11447.2|0
1641803960000|2022-01-10 08:39:20|11462|11447|11462|11447|11462|11447|11462|11447|0
1641803970000|2022-01-10 08:39:30|11461.8|11446.8|11460.7|11445.7|11461.8|11446.8|11460.7|11445.7|1
1641803980000|2022-01-10 08:39:40|11460.8|11445.8|11460.5|11445.5|11460.8|11445.8|11460.5|11445.5|0
1641804000000|2022-01-10 08:40:00|11459.8|11444.8|11459|11444|11459.8|11444.8|11459|11444|1
1641804240000|2022-01-10 08:44:00|11461|11446|11462.2|11447.2|11462.2|11447.2|11460.7|11445.7|1
1641804250000|2022-01-10 08:44:10|11462.7|11447.7|11462.5|11447.5|11463.2|11448.2|11462.2|11447.2|0
1641804270000|2022-01-10 08:44:30|11462.7|11447.7|11462.2|11447.2|11462.7|11447.7|11462.2|11447.2|0
1641804290000|2022-01-10 08:44:50|11463.2|11448.2|11463.2|11448.2|11463.2|11448.2|11463.2|11448.2|0
1641804300000|2022-01-10 08:45:00|11463.7|11448.7|11464.2|11449.2|11464.2|11449.2|11463.7|11448.7|0
1641804310000|2022-01-10 08:45:10|11464|11449|11463.7|11448.7|11464|11449|11463.7|11448.7|0
1641804320000|2022-01-10 08:45:20|11462.3|11447.3|11462|11447|11462.3|11447.3|11461.7|11446.7|2
1641804340000|2022-01-10 08:45:40|11467.7|11452.7|11467.7|11452.7|11467.7|11452.7|11467.7|11452.7|6
1641804370000|2022-01-10 08:46:10|11467.4|11452.4|11468.7|11453.7|11468.7|11453.7|11467.4|11452.4|0
1641804430000|2022-01-10 08:47:10|||||||||1
1641804520000|2022-01-10 08:48:40|11468.9|11453.9|11469.2|11454.2|11469.2|11454.2|11468.9|11453.9|0
1641804540000|2022-01-10 08:49:00|11469.4|11454.4|11469.2|11454.2|11469.4|11454.4|11468.9|11453.9|0
1641804580000|2022-01-10 08:49:40|11472.4|11457.4|11472.2|11457.2|11472.4|11457.4|11472.2|11457.2|2
1641804600000|2022-01-10 08:50:00|11472|11457|11471.5|11456.5|11472|11457|11471.5|11456.5|0
1641804610000|2022-01-10 08:50:10|11471.7|11456.7|11471.7|11456.7|11471.7|11456.7|11471.7|11456.7|0
1641804690000|2022-01-10 08:51:30|11471.2|11456.2|11469.2|11454.2|11471.2|11456.2|11469.2|11454.2|0
1641804700000|2022-01-10 08:51:40|11471.2|11456.2|11471.5|11456.5|11471.5|11456.5|11471.2|11456.2|0
1641804780000|2022-01-10 08:53:00|11471|11456|11471|11456|11471|11456|11471|11456|0
1641804790000|2022-01-10 08:53:10|11471.7|11456.7|11471.7|11456.7|11471.7|11456.7|11471.7|11456.7|0
1641804800000|2022-01-10 08:53:20|11471.5|11456.5|11470.5|11455.5|11471.5|11456.5|11470.5|11455.5|0
1641804830000|2022-01-10 08:53:50|11471.2|11456.2|11471|11456|11471.4|11456.4|11471|11456|0
1641804910000|2022-01-10 08:55:10|11470.5|11455.5|11470.2|11455.2|11470.5|11455.5|11470.2|11455.2|0
1641804920000|2022-01-10 08:55:20|11470.7|11455.7|11470.7|11455.7|11470.7|11455.7|11470.7|11455.7|0
1641804940000|2022-01-10 08:55:40|11470.5|11455.5|11470.5|11455.5|11470.7|11455.7|11470.5|11455.5|0
1641804970000|2022-01-10 08:56:10|11470.7|11455.7|11470.7|11455.7|11471.9|11456.9|11470.7|11455.7|0
1641804990000|2022-01-10 08:56:30|11470.9|11455.9|11471.7|11456.7|11471.7|11456.7|11470.9|11455.9|0
1641805000000|2022-01-10 08:56:40|11471.9|11456.9|11471.9|11456.9|11471.9|11456.9|11471.9|11456.9|0
1641805050000|2022-01-10 08:57:30|11472.4|11457.4|11472.7|11457.7|11472.7|11457.7|11472.4|11457.4|0
1641805060000|2022-01-10 08:57:40|11473.2|11458.2|11473.2|11458.2|11473.2|11458.2|11473.2|11458.2|0
1641805070000|2022-01-10 08:57:50|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|0
1641805080000|2022-01-10 08:58:00|11475.4|11460.4|11475.4|11460.4|11475.4|11460.4|11475.4|11460.4|1
1641805090000|2022-01-10 08:58:10|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|11476.2|11461.2|0
1641805100000|2022-01-10 08:58:20|11476.6|11461.6|11477.2|11462.2|11477.2|11462.2|11476.6|11461.6|1
1641805230000|2022-01-10 09:00:30|11477.7|11462.7|11477.9|11462.9|11477.9|11462.9|11477.7|11462.7|0
1641805260000|2022-01-10 09:01:00|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|2
1641805270000|2022-01-10 09:01:10|11484.4|11469.4|11482.2|11467.2|11484.4|11469.4|11482.2|11467.2|0
1641805280000|2022-01-10 09:01:20|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|0
1641805290000|2022-01-10 09:01:30|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|0
1641805300000|2022-01-10 09:01:40|11480.4|11465.4|11476.5|11461.5|11480.4|11465.4|11476.5|11461.5|1
1641805320000|2022-01-10 09:02:00|11475.7|11460.7|11473.5|11458.5|11475.7|11460.7|11471.9|11456.9|0
1641805330000|2022-01-10 09:02:10|11473.7|11458.7|11474.2|11459.2|11474.2|11459.2|11473.7|11458.7|0
1641805340000|2022-01-10 09:02:20|11474.9|11459.9|11474.7|11459.7|11474.9|11459.9|11474.7|11459.7|0
1641805350000|2022-01-10 09:02:30|11474.9|11459.9|11475.4|11460.4|11475.4|11460.4|11474.9|11459.9|0
1641805450000|2022-01-10 09:04:10|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|11475.2|11460.2|0
1641805470000|2022-01-10 09:04:30|11474.9|11459.9|11472.4|11457.4|11474.9|11459.9|11472.4|11457.4|0
1641805480000|2022-01-10 09:04:40|11472.7|11457.7|11472.7|11457.7|11472.7|11457.7|11472.7|11457.7|0
1641805490000|2022-01-10 09:04:50|11474.4|11459.4|11475.2|11460.2|11475.9|11460.9|11474.4|11459.4|0
1641805500000|2022-01-10 09:05:00|11475.4|11460.4|11475.4|11460.4|11475.4|11460.4|11475.4|11460.4|0
1641805510000|2022-01-10 09:05:10|11475.7|11460.7|11475.9|11460.9|11475.9|11460.9|11475.7|11460.7|0
1641805530000|2022-01-10 09:05:30|11476.2|11461.2|11478.7|11463.7|11478.7|11463.7|11476.2|11461.2|0
1641805580000|2022-01-10 09:06:20|11479.2|11464.2|11479|11464|11479.2|11464.2|11479|11464|0
1641805590000|2022-01-10 09:06:30|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|0
1641805600000|2022-01-10 09:06:40|11478.7|11463.7|11478.2|11463.2|11478.7|11463.7|11478.2|11463.2|0
1641805610000|2022-01-10 09:06:50|11478.9|11463.9|11479.4|11464.4|11479.4|11464.4|11478.9|11463.9|0
1641805620000|2022-01-10 09:07:00|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|0
1641805650000|2022-01-10 09:07:30|11479.9|11464.9|11479.2|11464.2|11480.2|11465.2|11479.2|11464.2|0
1641805690000|2022-01-10 09:08:10|11479.4|11464.4|11479.7|11464.7|11479.7|11464.7|11479.4|11464.4|0
1641805780000|2022-01-10 09:09:40|11479.9|11464.9|11479.9|11464.9|11479.9|11464.9|11479.9|11464.9|0
1641805880000|2022-01-10 09:11:20|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|0
1641805930000|2022-01-10 09:12:10|11480.7|11465.7|11480.7|11465.7|11480.7|11465.7|11480.7|11465.7|0
1641805960000|2022-01-10 09:12:40|11480.9|11465.9|11480.2|11465.2|11480.9|11465.9|11479.9|11464.9|0
1641805970000|2022-01-10 09:12:50|11478.4|11463.4|11478.4|11463.4|11478.4|11463.4|11478.4|11463.4|0
1641806020000|2022-01-10 09:13:40|11478.2|11463.2|11477.4|11462.4|11478.2|11463.2|11477.4|11462.4|0
1641806050000|2022-01-10 09:14:10|11480.2|11465.2|11479.7|11464.7|11480.2|11465.2|11478.4|11463.4|7
1641806060000|2022-01-10 09:14:20|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|11478.9|11463.9|0
1641806100000|2022-01-10 09:15:00|11478.9|11463.9|11474.4|11459.4|11478.9|11463.9|11474.4|11459.4|0
1641806120000|2022-01-10 09:15:20|11473.9|11458.9|11475.7|11460.7|11476.4|11461.4|11473.9|11458.9|0
1641806130000|2022-01-10 09:15:30|11475.9|11460.9|11476.4|11461.4|11476.4|11461.4|11475.9|11460.9|0
1641806140000|2022-01-10 09:15:40|11476.7|11461.7|11476.7|11461.7|11476.7|11461.7|11476.7|11461.7|0
1641806160000|2022-01-10 09:16:00|11476.9|11461.9|11476.9|11461.9|11476.9|11461.9|11476.9|11461.9|0
1641806200000|2022-01-10 09:16:40|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|5
1641806210000|2022-01-10 09:16:50|11473.9|11458.9|11473.7|11458.7|11473.9|11458.9|11473.4|11458.4|0
1641806220000|2022-01-10 09:17:00|11473.9|11458.9|11474.4|11459.4|11474.4|11459.4|11473.4|11458.4|0
1641806270000|2022-01-10 09:17:50|11477|11462|11479.4|11464.4|11479.4|11464.4|11477|11462|1
1641806310000|2022-01-10 09:18:30|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|0
1641806320000|2022-01-10 09:18:40|11480.7|11465.7|11480.9|11465.9|11480.9|11465.9|11480.7|11465.7|0
1641806330000|2022-01-10 09:18:50|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|0
1641806350000|2022-01-10 09:19:10|11482.7|11467.7|11482.7|11467.7|11482.7|11467.7|11482.7|11467.7|0
1641806370000|2022-01-10 09:19:30|11482.4|11467.4|11483.4|11468.4|11483.4|11468.4|11482.4|11467.4|2
1641806380000|2022-01-10 09:19:40|11486|11471|11488.4|11473.4|11488.9|11473.9|11486|11471|19
1641806400000|2022-01-10 09:20:00|11488.2|11473.2|11487.9|11472.9|11488.2|11473.2|11487.9|11472.9|0
1641806420000|2022-01-10 09:20:20|11487.7|11472.7|11487.2|11472.2|11487.7|11472.7|11486.6|11471.6|2
1641806490000|2022-01-10 09:21:30|11489.1|11474.1|11489.9|11474.9|11489.9|11474.9|11489.1|11474.1|2
1641806500000|2022-01-10 09:21:40|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|0
1641806590000|2022-01-10 09:23:10|11490.4|11475.4|11490.2|11475.2|11490.7|11475.7|11489.6|11474.6|0
1641806600000|2022-01-10 09:23:20|11488.4|11473.4|11488.4|11473.4|11488.4|11473.4|11488.4|11473.4|0
1641806620000|2022-01-10 09:23:40|11487.9|11472.9|11488.2|11473.2|11488.2|11473.2|11487.9|11472.9|0
1641806700000|2022-01-10 09:25:00|11488.4|11473.4|11488.7|11473.7|11488.7|11473.7|11488.4|11473.4|0
1641806740000|2022-01-10 09:25:40|11490.8|11475.8|11491.7|11476.7|11491.7|11476.7|11490.8|11475.8|1
1641806750000|2022-01-10 09:25:50|11492.7|11477.7|11492.7|11477.7|11492.7|11477.7|11491.4|11476.4|0
1641806760000|2022-01-10 09:26:00|11492.9|11477.9|11493.2|11478.2|11493.2|11478.2|11492.9|11477.9|0
1641806780000|2022-01-10 09:26:20|11493.7|11478.7|11493.4|11478.4|11493.7|11478.7|11493.4|11478.4|0
1641806790000|2022-01-10 09:26:30|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|0
1641806820000|2022-01-10 09:27:00|11491.4|11476.4|11491.7|11476.7|11491.7|11476.7|11491.4|11476.4|0
1641806880000|2022-01-10 09:28:00|11490.7|11475.7|11489.9|11474.9|11490.7|11475.7|11489.7|11474.7|0
1641806890000|2022-01-10 09:28:10|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|0
1641806910000|2022-01-10 09:28:30|11489.4|11474.4|11489.4|11474.4|11489.4|11474.4|11489.4|11474.4|0
1641806940000|2022-01-10 09:29:00|11488.9|11473.9|11487.4|11472.4|11489.4|11474.4|11487.4|11472.4|1
1641806950000|2022-01-10 09:29:10|11487.2|11472.2|11487.2|11472.2|11487.2|11472.2|11487.2|11472.2|0
1641806980000|2022-01-10 09:29:40|11488.2|11473.2|11488.2|11473.2|11488.2|11473.2|11488.2|11473.2|1
1641807020000|2022-01-10 09:30:20|11488.9|11473.9|11488.2|11473.2|11488.9|11473.9|11488.2|11473.2|0
1641807030000|2022-01-10 09:30:30|11488.1|11473.1|11488.1|11473.1|11488.1|11473.1|11488.1|11473.1|0
1641807050000|2022-01-10 09:30:50|11487.6|11472.6|11487.6|11472.6|11487.9|11472.9|11487.6|11472.6|0
1641807210000|2022-01-10 09:33:30|11488.1|11473.1|11488.1|11473.1|11488.1|11473.1|11488.1|11473.1|0
1641807480000|2022-01-10 09:38:00|11483.6|11468.6|11481.9|11466.9|11483.6|11468.6|11481.9|11466.9|1
1641807550000|2022-01-10 09:39:10|11481.4|11466.4|11488.6|11473.6|11488.6|11473.6|11481.2|11466.2|10
1641807630000|2022-01-10 09:40:30|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|1
1641807700000|2022-01-10 09:41:40|11488.4|11473.4|11485.9|11470.9|11488.4|11473.4|11485.9|11470.9|1
1641807710000|2022-01-10 09:41:50|11485.4|11470.4|11485.1|11470.1|11485.4|11470.4|11485.1|11470.1|0
1641807730000|2022-01-10 09:42:10|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|3
1641807750000|2022-01-10 09:42:30|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|0
1641807780000|2022-01-10 09:43:00|11482.8|11467.8|11485.6|11470.6|11485.6|11470.6|11482.8|11467.8|1
1641807830000|2022-01-10 09:43:50|11486.3|11471.3|11487.3|11472.3|11487.3|11472.3|11486.3|11471.3|0
1641807870000|2022-01-10 09:44:30|11487.6|11472.6|11487.6|11472.6|11487.6|11472.6|11487.6|11472.6|0
1641807900000|2022-01-10 09:45:00|11487.1|11472.1|11486.6|11471.6|11487.1|11472.1|11486.6|11471.6|0
1641807910000|2022-01-10 09:45:10|11486.4|11471.4|11486.1|11471.1|11486.4|11471.4|11485.9|11470.9|0
1641807920000|2022-01-10 09:45:20|11487.1|11472.1|11487.1|11472.1|11487.1|11472.1|11487.1|11472.1|0
1641807940000|2022-01-10 09:45:40|11484.9|11469.9|11483.6|11468.6|11484.9|11469.9|11483.6|11468.6|0
1641807960000|2022-01-10 09:46:00|11483.4|11468.4|11481.9|11466.9|11483.4|11468.4|11481.9|11466.9|0
1641807990000|2022-01-10 09:46:30|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|0
1641808000000|2022-01-10 09:46:40|11481.7|11466.7|11481.1|11466.1|11481.7|11466.7|11480.4|11465.4|3
1641808010000|2022-01-10 09:46:50|11480.6|11465.6|11480.2|11465.2|11481.1|11466.1|11480.2|11465.2|0
1641808020000|2022-01-10 09:47:00|11479.1|11464.1|11479.6|11464.6|11479.6|11464.6|11479.1|11464.1|0
1641808070000|2022-01-10 09:47:50|11478.6|11463.6|11482.1|11467.1|11483.1|11468.1|11478.6|11463.6|2
1641808080000|2022-01-10 09:48:00|11483.1|11468.1|11483.6|11468.6|11483.6|11468.6|11483.1|11468.1|0
1641808090000|2022-01-10 09:48:10|11485.1|11470.1|11485.1|11470.1|11485.1|11470.1|11485.1|11470.1|0
1641808100000|2022-01-10 09:48:20|11485.4|11470.4|11486.6|11471.6|11486.6|11471.6|11485.4|11470.4|0
1641808140000|2022-01-10 09:49:00|11486.9|11471.9|11486.9|11471.9|11487.1|11472.1|11486.9|11471.9|0
1641808150000|2022-01-10 09:49:10|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|0
1641808160000|2022-01-10 09:49:20|11486.9|11471.9|11486.9|11471.9|11486.9|11471.9|11486.9|11471.9|0
1641808170000|2022-01-10 09:49:30|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|0
1641808190000|2022-01-10 09:49:50|11485.2|11470.2|11481.6|11466.6|11485.2|11470.2|11481.6|11466.6|1
1641808220000|2022-01-10 09:50:20|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|0
1641808250000|2022-01-10 09:50:50|11480.4|11465.4|11481.1|11466.1|11481.1|11466.1|11480.4|11465.4|0
1641808310000|2022-01-10 09:51:50|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|2
1641808330000|2022-01-10 09:52:10|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|0
1641808380000|2022-01-10 09:53:00|11480.1|11465.1|11478.4|11463.4|11480.1|11465.1|11478.1|11463.1|0
1641808390000|2022-01-10 09:53:10|11478.1|11463.1|11478.4|11463.4|11478.6|11463.6|11478.1|11463.1|0
1641808400000|2022-01-10 09:53:20|11478.1|11463.1|11478.1|11463.1|11478.4|11463.4|11478.1|11463.1|0
1641808410000|2022-01-10 09:53:30|11478.4|11463.4|11478.4|11463.4|11478.4|11463.4|11478.1|11463.1|0
1641808420000|2022-01-10 09:53:40|11478.1|11463.1|11478.4|11463.4|11478.4|11463.4|11478.1|11463.1|0
1641808430000|2022-01-10 09:53:50|11478.1|11463.1|11478.4|11463.4|11478.4|11463.4|11478.1|11463.1|0
1641808440000|2022-01-10 09:54:00|11478.1|11463.1|11478.1|11463.1|11478.4|11463.4|11477.9|11462.9|0
1641808450000|2022-01-10 09:54:10|11477.9|11462.9|11478.1|11463.1|11478.1|11463.1|11477.6|11462.6|0
1641808470000|2022-01-10 09:54:30|11477.9|11462.9|11478.1|11463.1|11478.1|11463.1|11477.6|11462.6|0
1641808480000|2022-01-10 09:54:40|11477.9|11462.9|11478.1|11463.1|11478.1|11463.1|11477.9|11462.9|0
1641808490000|2022-01-10 09:54:50|11477.9|11462.9|11477.9|11462.9|11478.1|11463.1|11477.9|11462.9|0
1641808610000|2022-01-10 09:56:50|11477.4|11462.4|11478.1|11463.1|11478.1|11463.1|11477.4|11462.4|0
1641808620000|2022-01-10 09:57:00|11477.9|11462.9|11478.1|11463.1|11478.1|11463.1|11477.4|11462.4|0
1641808630000|2022-01-10 09:57:10|11477.9|11462.9|11478.1|11463.1|11478.1|11463.1|11477.6|11462.6|0
1641808640000|2022-01-10 09:57:20|11477.9|11462.9|11477.6|11462.6|11477.9|11462.9|11477.4|11462.4|0
1641808660000|2022-01-10 09:57:40|11477.4|11462.4|11477.6|11462.6|11477.6|11462.6|11477.4|11462.4|0
1641808730000|2022-01-10 09:58:50|11477.1|11462.1|11477.1|11462.1|11477.3|11462.3|11476.8|11461.8|1
1641808740000|2022-01-10 09:59:00|11477.3|11462.3|11477.3|11462.3|11477.3|11462.3|11477.3|11462.3|0
1641808750000|2022-01-10 09:59:10|11476.9|11461.9|11475.6|11460.6|11476.9|11461.9|11475.6|11460.6|0
1641808760000|2022-01-10 09:59:20|11475.1|11460.1|11475.8|11460.8|11475.8|11460.8|11475.1|11460.1|0
1641808770000|2022-01-10 09:59:30|11475.6|11460.6|11475.6|11460.6|11476.1|11461.1|11475.1|11460.1|0
1641808780000|2022-01-10 09:59:40|11475.4|11460.4|11475.3|11460.3|11475.8|11460.8|11475.1|11460.1|0
1641808790000|2022-01-10 09:59:50|11475.1|11460.1|11475.6|11460.6|11475.6|11460.6|11475.1|11460.1|0
1641808840000|2022-01-10 10:00:40|11475.3|11460.3|11475.6|11460.6|11475.6|11460.6|11475.3|11460.3|0
1641808910000|2022-01-10 10:01:50|11475.3|11460.3|11475.6|11460.6|11475.6|11460.6|11475.1|11460.1|0
1641808920000|2022-01-10 10:02:00|11475.1|11460.1|11475.1|11460.1|11475.1|11460.1|11475.1|11460.1|0
1641808940000|2022-01-10 10:02:20|11469.1|11454.1|11468.6|11453.6|11469.1|11454.1|11468.6|11453.6|1
1641808950000|2022-01-10 10:02:30|11468.1|11453.1|11467.9|11452.9|11468.1|11453.1|11467.9|11452.9|0
1641808960000|2022-01-10 10:02:40|11466.8|11451.8|11466.8|11451.8|11466.8|11451.8|11466.8|11451.8|2
1641808980000|2022-01-10 10:03:00|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|0
1641808990000|2022-01-10 10:03:10|11467.6|11452.6|11467.6|11452.6|11467.6|11452.6|11467.6|11452.6|0
1641809010000|2022-01-10 10:03:30|11467.1|11452.1|11466.3|11451.3|11467.1|11452.1|11465.8|11450.8|0
1641809040000|2022-01-10 10:04:00|11465.3|11450.3|11464.8|11449.8|11465.3|11450.3|11464.8|11449.8|0
1641809050000|2022-01-10 10:04:10|11465.3|11450.3|11465.3|11450.3|11465.3|11450.3|11465.3|11450.3|0
1641809060000|2022-01-10 10:04:20|11465.4|11450.4|11465.1|11450.1|11465.4|11450.4|11465.1|11450.1|0
1641809210000|2022-01-10 10:06:50|11464.6|11449.6|11464.1|11449.1|11464.6|11449.6|11464.1|11449.1|2
1641809300000|2022-01-10 10:08:20|11463.8|11448.8|11463.8|11448.8|11463.8|11448.8|11463.8|11448.8|0
1641809310000|2022-01-10 10:08:30|11464.1|11449.1|11464.3|11449.3|11464.3|11449.3|11464.1|11449.1|5
1641809340000|2022-01-10 10:09:00|11463.8|11448.8|11459.6|11444.6|11463.8|11448.8|11459.3|11444.3|17
1641809390000|2022-01-10 10:09:50|11465.3|11450.3|11465.1|11450.1|11465.3|11450.3|11465.1|11450.1|4
1641809400000|2022-01-10 10:10:00|11464.8|11449.8|11466.1|11451.1|11466.1|11451.1|11464.8|11449.8|0
1641809410000|2022-01-10 10:10:10|11469.3|11454.3|11470.1|11455.1|11470.1|11455.1|11468.8|11453.8|0
1641809420000|2022-01-10 10:10:20|11471.5|11456.5|11473.6|11458.6|11474.3|11459.3|11471.5|11456.5|0
1641809430000|2022-01-10 10:10:30|11473.4|11458.4|11468.8|11453.8|11473.4|11458.4|11468.3|11453.3|0
1641809440000|2022-01-10 10:10:40|11469.8|11454.8|11469.1|11454.1|11469.8|11454.8|11469.1|11454.1|0
1641809450000|2022-01-10 10:10:50|11468.3|11453.3|11467.8|11452.8|11468.3|11453.3|11467.8|11452.8|1
1641809460000|2022-01-10 10:11:00|11467.6|11452.6|11467.8|11452.8|11467.8|11452.8|11467.6|11452.6|0
1641809480000|2022-01-10 10:11:20|11467.1|11452.1|11466.8|11451.8|11467.1|11452.1|11466.8|11451.8|0
1641809490000|2022-01-10 10:11:30|11466.6|11451.6|11466.6|11451.6|11466.6|11451.6|11466.6|11451.6|0
1641809500000|2022-01-10 10:11:40|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|2
1641809520000|2022-01-10 10:12:00|11464.6|11449.6|11466.3|11451.3|11466.3|11451.3|11464.6|11449.6|0
1641809530000|2022-01-10 10:12:10|11467.5|11452.5|11470.1|11455.1|11470.1|11455.1|11467.5|11452.5|0
1641809540000|2022-01-10 10:12:20|11472|11457|11474.3|11459.3|11474.3|11459.3|11472|11457|0
1641809600000|2022-01-10 10:13:20|11479.6|11464.6|11476.6|11461.6|11479.6|11464.6|11476.6|11461.6|1
1641809610000|2022-01-10 10:13:30|11476.4|11461.4|11474.6|11459.6|11476.4|11461.4|11474.6|11459.6|0
1641809620000|2022-01-10 10:13:40|11474.1|11459.1|11473.3|11458.3|11474.1|11459.1|11473.3|11458.3|0
1641809630000|2022-01-10 10:13:50|11471.7|11456.7|11471.8|11456.8|11471.8|11456.8|11470.3|11455.3|0
1641809640000|2022-01-10 10:14:00|11472.3|11457.3|11474.8|11459.8|11476.3|11461.3|11472.3|11457.3|2
1641809650000|2022-01-10 10:14:10|11475.1|11460.1|11475.1|11460.1|11475.1|11460.1|11475.1|11460.1|0
1641809670000|2022-01-10 10:14:30|11475.3|11460.3|11475.1|11460.1|11475.3|11460.3|11475.1|11460.1|0
1641809700000|2022-01-10 10:15:00|11476.1|11461.1|11477.8|11462.8|11477.8|11462.8|11476.1|11461.1|0
1641809710000|2022-01-10 10:15:10|11477.3|11462.3|11477.3|11462.3|11477.3|11462.3|11477.3|11462.3|0
1641809760000|2022-01-10 10:16:00|11478|11463|11480.1|11465.1|11480.1|11465.1|11478|11463|2
1641809780000|2022-01-10 10:16:20|11482|11467|11484.1|11469.1|11484.1|11469.1|11482|11467|2
1641809800000|2022-01-10 10:16:40|11486.2|11471.2|11489.3|11474.3|11489.6|11474.6|11486.2|11471.2|4
1641809810000|2022-01-10 10:16:50|11488.6|11473.6|11488.6|11473.6|11488.6|11473.6|11488.6|11473.6|0
1641809820000|2022-01-10 10:17:00|11488.3|11473.3|11488.3|11473.3|11488.3|11473.3|11488.3|11473.3|0
1641809830000|2022-01-10 10:17:10|11487.8|11472.8|11489.3|11474.3|11489.3|11474.3|11487.8|11472.8|2
1641809900000|2022-01-10 10:18:20|11499.3|11484.3|11498|11483|11499.3|11484.3|11498|11483|15
1641809910000|2022-01-10 10:18:30|11498.3|11483.3|11498.3|11483.3|11498.3|11483.3|11498.3|11483.3|0
1641809940000|2022-01-10 10:19:00|11497.8|11482.8|11497.5|11482.5|11497.8|11482.8|11497.5|11482.5|2
1641809960000|2022-01-10 10:19:20|11497.1|11482.1|11497.3|11482.3|11497.3|11482.3|11497.1|11482.1|7
1641810000000|2022-01-10 10:20:00|11498.3|11483.3|11497.3|11482.3|11498.3|11483.3|11497.3|11482.3|2
1641810060000|2022-01-10 10:21:00|11499.3|11484.3|11497.1|11482.1|11499.3|11484.3|11497.1|11482.1|4
1641810070000|2022-01-10 10:21:10|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|11496.8|11481.8|0
1641810090000|2022-01-10 10:21:30|11495.8|11480.8|11496.3|11481.3|11496.3|11481.3|11495.8|11480.8|0
1641810100000|2022-01-10 10:21:40|11496.1|11481.1|11496.1|11481.1|11496.1|11481.1|11496.1|11481.1|0
1641810140000|2022-01-10 10:22:20|11494.4|11479.4|11494|11479|11494.4|11479.4|11492.3|11477.3|1
1641810190000|2022-01-10 10:23:10|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|0
1641810220000|2022-01-10 10:23:40|11493.8|11478.8|11493.8|11478.8|11493.8|11478.8|11493.8|11478.8|0
1641810240000|2022-01-10 10:24:00|11491.4|11476.4|11497.8|11482.8|11497.8|11482.8|11489.8|11474.8|5
1641810250000|2022-01-10 10:24:10|11497.3|11482.3|11497.1|11482.1|11497.3|11482.3|11497.1|11482.1|0
1641810300000|2022-01-10 10:25:00|11492.8|11477.8|11493.3|11478.3|11493.3|11478.3|11492.8|11477.8|0
1641810360000|2022-01-10 10:26:00|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|4
1641810370000|2022-01-10 10:26:10|11495.8|11480.8|11495.3|11480.3|11495.8|11480.8|11495.3|11480.3|0
1641810380000|2022-01-10 10:26:20|11494.3|11479.3|11495.8|11480.8|11495.8|11480.8|11494.3|11479.3|0
1641810390000|2022-01-10 10:26:30|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|0
1641810400000|2022-01-10 10:26:40|11494.5|11479.5|11492.6|11477.6|11494.5|11479.5|11492.6|11477.6|1
1641810410000|2022-01-10 10:26:50|11490|11475|11489|11474|11490.3|11475.3|11488.6|11473.6|0
1641810420000|2022-01-10 10:27:00|11489.3|11474.3|11489.3|11474.3|11489.3|11474.3|11489.3|11474.3|0
1641810450000|2022-01-10 10:27:30|11488.8|11473.8|11488.1|11473.1|11488.8|11473.8|11488.1|11473.1|0
1641810460000|2022-01-10 10:27:40|11488.3|11473.3|11488.8|11473.8|11488.8|11473.8|11488.3|11473.3|0
1641810500000|2022-01-10 10:28:20|11489.3|11474.3|11494|11479|11494|11479|11489.3|11474.3|1
1641810510000|2022-01-10 10:28:30|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|0
1641810520000|2022-01-10 10:28:40|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|0
1641810550000|2022-01-10 10:29:10|11495|11480|11495.3|11480.3|11495.3|11480.3|11495|11480|0
1641810570000|2022-01-10 10:29:30|11495|11480|11494.8|11479.8|11495|11480|11494.8|11479.8|0
1641810580000|2022-01-10 10:29:40|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|0
1641810610000|2022-01-10 10:30:10|11492.3|11477.3|11493|11478|11493|11478|11492.3|11477.3|1
1641810630000|2022-01-10 10:30:30|11493.3|11478.3|11493.3|11478.3|11493.3|11478.3|11493.3|11478.3|0
1641810640000|2022-01-10 10:30:40|11493.8|11478.8|11495|11480|11495|11480|11493.8|11478.8|0
1641810660000|2022-01-10 10:31:00|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|0
1641810700000|2022-01-10 10:31:40|11491.3|11476.3|11491.3|11476.3|11491.3|11476.3|11491.1|11476.1|1
1641810710000|2022-01-10 10:31:50|11491.1|11476.1|11491.1|11476.1|11491.1|11476.1|11491.1|11476.1|0
1641810720000|2022-01-10 10:32:00|11491.3|11476.3|11491.1|11476.1|11491.3|11476.3|11491.1|11476.1|0
1641810750000|2022-01-10 10:32:30|11492.3|11477.3|11493.6|11478.6|11493.6|11478.6|11492.3|11477.3|0
1641810760000|2022-01-10 10:32:40|11492.8|11477.8|11492.3|11477.3|11492.8|11477.8|11492.3|11477.3|3
1641810800000|2022-01-10 10:33:20|11493.3|11478.3|11493.3|11478.3|11493.3|11478.3|11493.3|11478.3|0
1641810820000|2022-01-10 10:33:40|11493.5|11478.5|11493.6|11478.6|11493.6|11478.6|11493.5|11478.5|0
1641810830000|2022-01-10 10:33:50|11493.3|11478.3|11493.8|11478.8|11493.8|11478.8|11493.1|11478.1|0
1641810840000|2022-01-10 10:34:00|11493.1|11478.1|11492|11477|11493.1|11478.1|11492|11477|0
1641810890000|2022-01-10 10:34:50|11492.5|11477.5|11492.8|11477.8|11493|11478|11492.5|11477.5|0
1641810900000|2022-01-10 10:35:00|11492.3|11477.3|11492.3|11477.3|11492.3|11477.3|11492.3|11477.3|0
1641810910000|2022-01-10 10:35:10|11492|11477|11492|11477|11492|11477|11492|11477|0
1641810930000|2022-01-10 10:35:30|11492.8|11477.8|11492.8|11477.8|11493.5|11478.5|11492.8|11477.8|0
1641810940000|2022-01-10 10:35:40|11491|11476|11491|11476|11491|11476|11491|11476|1
1641810950000|2022-01-10 10:35:50|11491.5|11476.5|11491.8|11476.8|11492.3|11477.3|11491.5|11476.5|0
1641811010000|2022-01-10 10:36:50|11491.1|11476.1|11487.5|11472.5|11491.1|11476.1|11487|11472|3
1641811050000|2022-01-10 10:37:30|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|0
1641811110000|2022-01-10 10:38:30|11484.7|11469.7|11484.5|11469.5|11484.7|11469.7|11482.6|11467.6|1
1641811130000|2022-01-10 10:38:50|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|0
1641811140000|2022-01-10 10:39:00|11483.5|11468.5|11483.5|11468.5|11483.5|11468.5|11483.5|11468.5|0
1641811170000|2022-01-10 10:39:30|11484|11469|11484.8|11469.8|11485|11470|11484|11469|0
1641811180000|2022-01-10 10:39:40|11485|11470|11485.8|11470.8|11485.8|11470.8|11484.5|11469.5|0
1641811190000|2022-01-10 10:39:50|11486|11471|11487|11472|11487|11472|11486|11471|0
1641811200000|2022-01-10 10:40:00|11486.6|11471.6|11487.8|11472.8|11487.8|11472.8|11486|11471|0
1641811230000|2022-01-10 10:40:30|11488|11473|11488|11473|11488|11473|11488|11473|0
1641811260000|2022-01-10 10:41:00|11487.8|11472.8|11483.5|11468.5|11487.8|11472.8|11483.5|11468.5|1
1641811270000|2022-01-10 10:41:10|11485|11470|11485|11470|11485|11470|11485|11470|4
1641811290000|2022-01-10 10:41:30|11486.3|11471.3|11485.8|11470.8|11486.3|11471.3|11485.8|11470.8|0
1641811300000|2022-01-10 10:41:40|11485.3|11470.3|11485|11470|11485.3|11470.3|11485|11470|0
1641811310000|2022-01-10 10:41:50|11485.3|11470.3|11486.8|11471.8|11486.8|11471.8|11485.3|11470.3|0
1641811440000|2022-01-10 10:44:00|11485.5|11470.5|11479.5|11464.5|11485.5|11470.5|11478.8|11463.8|5
1641811450000|2022-01-10 10:44:10|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|0
1641811530000|2022-01-10 10:45:30|11479.5|11464.5|11479.5|11464.5|11479.5|11464.5|11479.5|11464.5|0
1641811540000|2022-01-10 10:45:40|11480.3|11465.3|11481.8|11466.8|11482.3|11467.3|11480.3|11465.3|0
1641811580000|2022-01-10 10:46:20|11483|11468|11483|11468|11483|11468|11483|11468|0
1641811620000|2022-01-10 10:47:00|11483.5|11468.5|11484|11469|11484|11469|11483.5|11468.5|0
1641811670000|2022-01-10 10:47:50|11483.8|11468.8|11483.3|11468.3|11483.8|11468.8|11483.3|11468.3|0
1641811680000|2022-01-10 10:48:00|11482.8|11467.8|11482.8|11467.8|11482.8|11467.8|11482.8|11467.8|1
1641811700000|2022-01-10 10:48:20|11482.3|11467.3|11481.8|11466.8|11482.3|11467.3|11481.8|11466.8|0
1641811710000|2022-01-10 10:48:30|11481.5|11466.5|11481.5|11466.5|11481.5|11466.5|11481.5|11466.5|0
1641811720000|2022-01-10 10:48:40|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|0
1641811740000|2022-01-10 10:49:00|11483|11468|11483.5|11468.5|11483.8|11468.8|11483|11468|0
1641811750000|2022-01-10 10:49:10|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|0
1641811800000|2022-01-10 10:50:00|11483.5|11468.5|11485.3|11470.3|11485.3|11470.3|11483.5|11468.5|0
1641811810000|2022-01-10 10:50:10|11486.5|11471.5|11487.2|11472.2|11487.2|11472.2|11486.5|11471.5|0
1641811830000|2022-01-10 10:50:30|11487.5|11472.5|11487.5|11472.5|11487.5|11472.5|11487.5|11472.5|0
1641811880000|2022-01-10 10:51:20|11488|11473|11488.5|11473.5|11489|11474|11488|11473|1
1641811900000|2022-01-10 10:51:40|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|1
1641811920000|2022-01-10 10:52:00|11487.5|11472.5|11487.5|11472.5|11487.5|11472.5|11487.5|11472.5|0
1641811940000|2022-01-10 10:52:20|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|0
1641811950000|2022-01-10 10:52:30|11486|11471|11485.7|11470.7|11486|11471|11485.7|11470.7|0
1641811960000|2022-01-10 10:52:40|11484.8|11469.8|11482.8|11467.8|11484.8|11469.8|11482.3|11467.3|0
1641811980000|2022-01-10 10:53:00|11483|11468|11483|11468|11483|11468|11483|11468|0
1641812000000|2022-01-10 10:53:20|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|0
1641812060000|2022-01-10 10:54:20|11487.2|11472.2|11487.2|11472.2|11487.2|11472.2|11487.2|11472.2|0
1641812090000|2022-01-10 10:54:50|11487.5|11472.5|11487|11472|11487.5|11472.5|11487|11472|0
1641812100000|2022-01-10 10:55:00|11486.3|11471.3|11484.7|11469.7|11486.3|11471.3|11484.7|11469.7|0
1641812110000|2022-01-10 10:55:10|11485.5|11470.5|11486|11471|11486|11471|11485.5|11470.5|0
1641812150000|2022-01-10 10:55:50|11486.2|11471.2|11486.2|11471.2|11486.2|11471.2|11486.2|11471.2|0
1641812160000|2022-01-10 10:56:00|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|0
1641812170000|2022-01-10 10:56:10|11487|11472|11487|11472|11487|11472|11487|11472|0
1641812180000|2022-01-10 10:56:20|11487.2|11472.2|11487.5|11472.5|11487.5|11472.5|11487.2|11472.2|0
1641812300000|2022-01-10 10:58:20|11488.9|11473.9|11490.5|11475.5|11490.5|11475.5|11488.9|11473.9|1
1641812330000|2022-01-10 10:58:50|11508.7|11493.7|11507.9|11492.9|11508.7|11493.7|11507.9|11492.9|40
1641812340000|2022-01-10 10:59:00|11505.2|11490.2|11505.2|11490.2|11505.5|11490.5|11505.2|11490.2|0
1641812370000|2022-01-10 10:59:30|11504.9|11489.9|11505.2|11490.2|11505.2|11490.2|11504.9|11489.9|0
1641812380000|2022-01-10 10:59:40|11505|11490|11505|11490|11505|11490|11505|11490|0
1641812420000|2022-01-10 11:00:20|11506|11491|11507.2|11492.2|11507.2|11492.2|11506|11491|18
1641812430000|2022-01-10 11:00:30|11506.9|11491.9|11506.7|11491.7|11506.9|11491.9|11506.5|11491.5|1
1641812440000|2022-01-10 11:00:40|11506.5|11491.5|11506.4|11491.4|11506.5|11491.5|11506.2|11491.2|0
1641812460000|2022-01-10 11:01:00|11507.9|11492.9|11507.9|11492.9|11507.9|11492.9|11507.9|11492.9|2
1641812480000|2022-01-10 11:01:20|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|11508.9|11493.9|0
1641812500000|2022-01-10 11:01:40|11507.7|11492.7|11507.9|11492.9|11507.9|11492.9|11507.7|11492.7|3
1641812520000|2022-01-10 11:02:00|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|0
1641812530000|2022-01-10 11:02:10|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|0
1641812540000|2022-01-10 11:02:20|11507.2|11492.2|11506.4|11491.4|11507.2|11492.2|11506.4|11491.4|0
1641812610000|2022-01-10 11:03:30|11505.2|11490.2|11504.4|11489.4|11505.2|11490.2|11504.4|11489.4|0
1641812630000|2022-01-10 11:03:50|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|0
1641812640000|2022-01-10 11:04:00|11503.7|11488.7|11504.2|11489.2|11504.2|11489.2|11503.7|11488.7|0
1641812650000|2022-01-10 11:04:10|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|4
1641812670000|2022-01-10 11:04:30|11511.9|11496.9|11512.2|11497.2|11512.2|11497.2|11511.9|11496.9|0
1641812680000|2022-01-10 11:04:40|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|0
1641812700000|2022-01-10 11:05:00|11512.9|11497.9|11512.9|11497.9|11512.9|11497.9|11512.9|11497.9|0
1641812710000|2022-01-10 11:05:10|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|0
1641812720000|2022-01-10 11:05:20|11512.2|11497.2|11511.7|11496.7|11512.2|11497.2|11511.7|11496.7|0
1641812730000|2022-01-10 11:05:30|11511.9|11496.9|11512.2|11497.2|11512.2|11497.2|11511.9|11496.9|0
1641812770000|2022-01-10 11:06:10|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|0
1641812940000|2022-01-10 11:09:00|11511.7|11496.7|11511.4|11496.4|11511.7|11496.7|11511.1|11496.1|0
1641812950000|2022-01-10 11:09:10|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|0
1641812990000|2022-01-10 11:09:50|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|0
1641813030000|2022-01-10 11:10:30|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|0
1641813040000|2022-01-10 11:10:40|11511.9|11496.9|11511.9|11496.9|11511.9|11496.9|11511.9|11496.9|0
1641813050000|2022-01-10 11:10:50|11511.7|11496.7|11512.2|11497.2|11512.2|11497.2|11511.7|11496.7|0
1641813280000|2022-01-10 11:14:40|11509.9|11494.9|11507.2|11492.2|11509.9|11494.9|11507.2|11492.2|0
1641813310000|2022-01-10 11:15:10|||||||||1
1641813320000|2022-01-10 11:15:20|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|11506.4|11491.4|0
1641813330000|2022-01-10 11:15:30|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|0
1641813350000|2022-01-10 11:15:50|11511.2|11496.2|11511.9|11496.9|11511.9|11496.9|11511.2|11496.2|1
1641813370000|2022-01-10 11:16:10|11512.2|11497.2|11512.2|11497.2|11512.2|11497.2|11512.2|11497.2|0
1641813430000|2022-01-10 11:17:10|11512.4|11497.4|11513.9|11498.9|11513.9|11498.9|11512.4|11497.4|5
1641813490000|2022-01-10 11:18:10|11514.1|11499.1|11514.1|11499.1|11514.1|11499.1|11514.1|11499.1|0
1641813500000|2022-01-10 11:18:20|11518.6|11503.6|11520.4|11505.4|11520.4|11505.4|11518.6|11503.6|2
1641813510000|2022-01-10 11:18:30|11520.7|11505.7|11520.9|11505.9|11520.9|11505.9|11520.7|11505.7|1
1641813530000|2022-01-10 11:18:50|11520.4|11505.4|11519.7|11504.7|11520.4|11505.4|11519.4|11504.4|0
1641813540000|2022-01-10 11:19:00|11518.4|11503.4|11519.4|11504.4|11519.4|11504.4|11518.4|11503.4|1
1641813550000|2022-01-10 11:19:10|11519.7|11504.7|11516.6|11501.6|11519.7|11504.7|11516.4|11501.4|0
1641813580000|2022-01-10 11:19:40|11516.9|11501.9|11517.4|11502.4|11517.4|11502.4|11516.9|11501.9|0
1641813620000|2022-01-10 11:20:20|11516.6|11501.6|11515.9|11500.9|11516.6|11501.6|11515.9|11500.9|1
1641813640000|2022-01-10 11:20:40|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|0
1641813650000|2022-01-10 11:20:50|11514.6|11499.6|11514.4|11499.4|11514.6|11499.6|11514.4|11499.4|0
1641813660000|2022-01-10 11:21:00|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|0
1641813670000|2022-01-10 11:21:10|11514.9|11499.9|11515.4|11500.4|11515.9|11500.9|11514.9|11499.9|0
1641813680000|2022-01-10 11:21:20|11514.1|11499.1|11507.9|11492.9|11514.1|11499.1|11507.9|11492.9|3
1641813690000|2022-01-10 11:21:30|11506.9|11491.9|11506.6|11491.6|11506.9|11491.9|11506.4|11491.4|2
1641813820000|2022-01-10 11:23:40|11504.4|11489.4|11504.7|11489.7|11504.7|11489.7|11504.4|11489.4|2
1641813840000|2022-01-10 11:24:00|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|0
1641813850000|2022-01-10 11:24:10|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|0
1641813950000|2022-01-10 11:25:50|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|0
1641814080000|2022-01-10 11:28:00|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|0
1641814140000|2022-01-10 11:29:00|11507.4|11492.4|11507.4|11492.4|11507.4|11492.4|11507.4|11492.4|0
1641814180000|2022-01-10 11:29:40|11505.2|11490.2|11505.2|11490.2|11505.2|11490.2|11505.2|11490.2|1
1641814200000|2022-01-10 11:30:00|11505.4|11490.4|11496.4|11481.4|11505.4|11490.4|11496.4|11481.4|5
1641814210000|2022-01-10 11:30:10|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|0
1641814220000|2022-01-10 11:30:20|11496.1|11481.1|11495.9|11480.9|11496.1|11481.1|11495.7|11480.7|5
1641814250000|2022-01-10 11:30:50|11496.4|11481.4|11496.4|11481.4|11496.4|11481.4|11496.4|11481.4|0
1641814260000|2022-01-10 11:31:00|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|0
1641814310000|2022-01-10 11:31:50|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|11495.4|11480.4|4
1641814320000|2022-01-10 11:32:00|11495.7|11480.7|11495.9|11480.9|11495.9|11480.9|11495.7|11480.7|0
1641814340000|2022-01-10 11:32:20|11496.1|11481.1|11496.4|11481.4|11496.4|11481.4|11496.1|11481.1|0
1641814350000|2022-01-10 11:32:30|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|0
1641814360000|2022-01-10 11:32:40|11496.6|11481.6|11496.6|11481.6|11496.6|11481.6|11496.6|11481.6|0
1641814380000|2022-01-10 11:33:00|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|0
1641814560000|2022-01-10 11:36:00|11496.4|11481.4|11492.9|11477.9|11496.4|11481.4|11492.7|11477.7|1
1641814580000|2022-01-10 11:36:20|11492.4|11477.4|11492.9|11477.9|11492.9|11477.9|11492.4|11477.4|0
1641814610000|2022-01-10 11:36:50|11496.2|11481.2|11497.2|11482.2|11498.2|11483.2|11496.2|11481.2|5
1641814640000|2022-01-10 11:37:20|11505.2|11490.2|11505.2|11490.2|11505.2|11490.2|11505.2|11490.2|6
1641814650000|2022-01-10 11:37:30|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|0
1641814660000|2022-01-10 11:37:40|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|0
1641814690000|2022-01-10 11:38:10|11505.4|11490.4|11504.9|11489.9|11505.4|11490.4|11504.9|11489.9|0
1641814700000|2022-01-10 11:38:20|11505.2|11490.2|11505.4|11490.4|11505.4|11490.4|11505.2|11490.2|0
1641814710000|2022-01-10 11:38:30|11505.2|11490.2|11505.4|11490.4|11505.4|11490.4|11504.9|11489.9|0
1641814730000|2022-01-10 11:38:50|11505.2|11490.2|11504.9|11489.9|11505.2|11490.2|11504.9|11489.9|0
1641814770000|2022-01-10 11:39:30|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|0
1641814780000|2022-01-10 11:39:40|11504.2|11489.2|11503.9|11488.9|11504.2|11489.2|11503.9|11488.9|0
1641814790000|2022-01-10 11:39:50|11501.9|11486.9|11501.9|11486.9|11501.9|11486.9|11501.9|11486.9|0
1641814830000|2022-01-10 11:40:30|11502.6|11487.6|11503.7|11488.7|11503.7|11488.7|11502.6|11487.6|0
1641814840000|2022-01-10 11:40:40|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|0
1641814860000|2022-01-10 11:41:00|11504.4|11489.4|11501.9|11486.9|11504.4|11489.4|11501.9|11486.9|0
1641814920000|2022-01-10 11:42:00|11501.2|11486.2|11501.9|11486.9|11501.9|11486.9|11499.9|11484.9|4
1641815050000|2022-01-10 11:44:10|11502.4|11487.4|11502.4|11487.4|11502.4|11487.4|11502.4|11487.4|1
1641815100000|2022-01-10 11:45:00|11502.9|11487.9|11502.4|11487.4|11502.9|11487.9|11502.4|11487.4|0
1641815110000|2022-01-10 11:45:10|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|0
1641815140000|2022-01-10 11:45:40|11502.6|11487.6|11502.9|11487.9|11502.9|11487.9|11502.6|11487.6|0
1641815200000|2022-01-10 11:46:40|11503.6|11488.6|11504.4|11489.4|11504.4|11489.4|11503.6|11488.6|0
1641815220000|2022-01-10 11:47:00|11504.6|11489.6|11500.6|11485.6|11504.6|11489.6|11500.6|11485.6|0
1641815230000|2022-01-10 11:47:10|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|11499.4|11484.4|0
1641815430000|2022-01-10 11:50:30|11500.4|11485.4|11500.4|11485.4|11500.9|11485.9|11500.4|11485.4|0
1641815450000|2022-01-10 11:50:50|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|0
1641815460000|2022-01-10 11:51:00|11500.7|11485.7|11500.9|11485.9|11500.9|11485.9|11500.7|11485.7|0
1641815480000|2022-01-10 11:51:20|11500.7|11485.7|11500.2|11485.2|11500.7|11485.7|11500.2|11485.2|0
1641815490000|2022-01-10 11:51:30|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|11499.9|11484.9|0
1641815920000|2022-01-10 11:58:40|11499.2|11484.2|11497.9|11482.9|11499.2|11484.2|11497.9|11482.9|1
1641816100000|2022-01-10 12:01:40|11496.9|11481.9|11496.9|11481.9|11496.9|11481.9|11496.9|11481.9|2
1641816110000|2022-01-10 12:01:50|11498.4|11483.4|11498.4|11483.4|11498.4|11483.4|11498.4|11483.4|0
1641816120000|2022-01-10 12:02:00|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|0
1641816130000|2022-01-10 12:02:10|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|0
1641816180000|2022-01-10 12:03:00|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|0
1641816190000|2022-01-10 12:03:10|11493.9|11478.9|11495.1|11480.1|11495.1|11480.1|11493.9|11478.9|2
1641816200000|2022-01-10 12:03:20|11493.9|11478.9|11493.4|11478.4|11493.9|11478.9|11493.4|11478.4|0
1641816210000|2022-01-10 12:03:30|11492.9|11477.9|11492.6|11477.6|11492.9|11477.9|11492.6|11477.6|0
1641816220000|2022-01-10 12:03:40|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|11492.4|11477.4|0
1641816300000|2022-01-10 12:05:00|11492.1|11477.1|11492.4|11477.4|11492.4|11477.4|11492.1|11477.1|0
1641816410000|2022-01-10 12:06:50|11491.9|11476.9|11491.4|11476.4|11491.9|11476.9|11491.4|11476.4|0
1641816480000|2022-01-10 12:08:00|11491.1|11476.1|11491.1|11476.1|11491.1|11476.1|11491.1|11476.1|0
1641816510000|2022-01-10 12:08:30|||||||||3
1641816650000|2022-01-10 12:10:50|11489.1|11474.1|11487.9|11472.9|11489.9|11474.9|11487.9|11472.9|2
1641816660000|2022-01-10 12:11:00|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|1
1641816670000|2022-01-10 12:11:10|11486.4|11471.4|11486.4|11471.4|11486.4|11471.4|11486.4|11471.4|0
1641816710000|2022-01-10 12:11:50|11485.9|11470.9|11481.3|11466.3|11485.9|11470.9|11481.3|11466.3|1
1641816770000|2022-01-10 12:12:50|11484.6|11469.6|11485.1|11470.1|11485.1|11470.1|11484.6|11469.6|1
1641816850000|2022-01-10 12:14:10|11485.6|11470.6|11484.9|11469.9|11485.6|11470.6|11484.9|11469.9|1
1641816870000|2022-01-10 12:14:30|11484.6|11469.6|11484.6|11469.6|11484.6|11469.6|11484.6|11469.6|0
1641816900000|2022-01-10 12:15:00|11484.4|11469.4|11490.4|11475.4|11490.4|11475.4|11484.4|11469.4|3
1641816910000|2022-01-10 12:15:10|11486.4|11471.4|11486.6|11471.6|11486.6|11471.6|11486.4|11471.4|0
1641816920000|2022-01-10 12:15:20|11485.9|11470.9|11487.4|11472.4|11487.4|11472.4|11485.4|11470.4|0
1641816930000|2022-01-10 12:15:30|11487.1|11472.1|11486.9|11471.9|11487.1|11472.1|11486.9|11471.9|0
1641816940000|2022-01-10 12:15:40|11486.4|11471.4|11486.4|11471.4|11486.6|11471.6|11485.9|11470.9|0
1641816950000|2022-01-10 12:15:50|11486.1|11471.1|11484.9|11469.9|11486.1|11471.1|11484.4|11469.4|0
1641816960000|2022-01-10 12:16:00|11485.9|11470.9|11484.9|11469.9|11485.9|11470.9|11484.9|11469.9|0
1641816980000|2022-01-10 12:16:20|11484.6|11469.6|11484.4|11469.4|11484.6|11469.6|11484.4|11469.4|0
1641817010000|2022-01-10 12:16:50|11480.6|11465.6|11477.9|11462.9|11480.6|11465.6|11477.9|11462.9|3
1641817020000|2022-01-10 12:17:00|11476.9|11461.9|11474.9|11459.9|11476.9|11461.9|11474.9|11459.9|1
1641817050000|2022-01-10 12:17:30|11475.4|11460.4|11480.9|11465.9|11480.9|11465.9|11475.4|11460.4|0
1641817060000|2022-01-10 12:17:40|11480.4|11465.4|11477.4|11462.4|11480.4|11465.4|11477.4|11462.4|3
1641817080000|2022-01-10 12:18:00|11481.6|11466.6|11481.6|11466.6|11481.6|11466.6|11481.6|11466.6|0
1641817120000|2022-01-10 12:18:40|11482.1|11467.1|11482.4|11467.4|11482.4|11467.4|11482.1|11467.1|0
1641817140000|2022-01-10 12:19:00|11482.1|11467.1|11481.9|11466.9|11482.1|11467.1|11481.1|11466.1|1
1641817180000|2022-01-10 12:19:40|11482.8|11467.8|11481.1|11466.1|11483.3|11468.3|11481.1|11466.1|1
1641817200000|2022-01-10 12:20:00|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|0
1641817230000|2022-01-10 12:20:30|11475.3|11460.3|11475.3|11460.3|11475.3|11460.3|11475.3|11460.3|3
1641817240000|2022-01-10 12:20:40|11475.6|11460.6|11475.1|11460.1|11475.6|11460.6|11474.4|11459.4|3
1641817250000|2022-01-10 12:20:50|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|11474.4|11459.4|4
1641817260000|2022-01-10 12:21:00|11476.4|11461.4|11475.9|11460.9|11476.4|11461.4|11475.9|11460.9|0
1641817270000|2022-01-10 12:21:10|11476.1|11461.1|11477.1|11462.1|11478.4|11463.4|11476.1|11461.1|0
1641817290000|2022-01-10 12:21:30|11476.9|11461.9|11476.4|11461.4|11476.9|11461.9|11476.4|11461.4|1
1641817300000|2022-01-10 12:21:40|11476.9|11461.9|11476.4|11461.4|11477.9|11462.9|11476.4|11461.4|0
1641817310000|2022-01-10 12:21:50|11476.2|11461.2|11475.9|11460.9|11476.2|11461.2|11475.9|11460.9|1
1641817320000|2022-01-10 12:22:00|11475.7|11460.7|11472.6|11457.6|11475.7|11460.7|11472.6|11457.6|2
1641817330000|2022-01-10 12:22:10|11472.9|11457.9|11472.9|11457.9|11472.9|11457.9|11472.9|11457.9|0
1641817480000|2022-01-10 12:24:40|11475.9|11460.9|11475.9|11460.9|11476.1|11461.1|11475.9|11460.9|0
1641817500000|2022-01-10 12:25:00|11477.6|11462.6|11477.9|11462.9|11479.1|11464.1|11477.6|11462.6|0
1641817510000|2022-01-10 12:25:10|11477.6|11462.6|11477.6|11462.6|11477.6|11462.6|11477.6|11462.6|0
1641817520000|2022-01-10 12:25:20|11477.1|11462.1|11477.1|11462.1|11477.1|11462.1|11477.1|11462.1|1
1641817560000|2022-01-10 12:26:00|11479.9|11464.9|11479.6|11464.6|11480.1|11465.1|11479.6|11464.6|0
1641817600000|2022-01-10 12:26:40|11479.4|11464.4|11478.9|11463.9|11479.4|11464.4|11478.9|11463.9|3
1641817650000|2022-01-10 12:27:30|11479.3|11464.3|11480.4|11465.4|11480.4|11465.4|11479.3|11464.3|1
1641817660000|2022-01-10 12:27:40|11480.1|11465.1|11479.6|11464.6|11480.1|11465.1|11479.6|11464.6|0
1641817700000|2022-01-10 12:28:20|11479.1|11464.1|11479.6|11464.6|11479.6|11464.6|11479.1|11464.1|0
1641817710000|2022-01-10 12:28:30|11479.9|11464.9|11480.6|11465.6|11480.6|11465.6|11479.9|11464.9|0
1641817740000|2022-01-10 12:29:00|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|0
1641817750000|2022-01-10 12:29:10|11481.1|11466.1|11481.1|11466.1|11481.1|11466.1|11481.1|11466.1|0
1641817780000|2022-01-10 12:29:40|11480.9|11465.9|11480.6|11465.6|11480.9|11465.9|11480.6|11465.6|0
1641817810000|2022-01-10 12:30:10|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|0
1641817860000|2022-01-10 12:31:00|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|0
1641817870000|2022-01-10 12:31:10|11479.1|11464.1|11479.4|11464.4|11479.4|11464.4|11479.1|11464.1|0
1641817890000|2022-01-10 12:31:30|11479.6|11464.6|11479.6|11464.6|11479.6|11464.6|11479.6|11464.6|0
1641817900000|2022-01-10 12:31:40|11479.4|11464.4|11477.3|11462.3|11479.4|11464.4|11477.3|11462.3|0
1641817940000|2022-01-10 12:32:20|11480.8|11465.8|11480.8|11465.8|11480.8|11465.8|11480.8|11465.8|0
1641818010000|2022-01-10 12:33:30|11480.3|11465.3|11480.3|11465.3|11480.3|11465.3|11480.3|11465.3|0
1641818020000|2022-01-10 12:33:40|11478.1|11463.1|11477.8|11462.8|11478.1|11463.1|11477.8|11462.8|0
1641818030000|2022-01-10 12:33:50|11477.6|11462.6|11476.3|11461.3|11477.6|11462.6|11476.3|11461.3|0
1641818040000|2022-01-10 12:34:00|11475.6|11460.6|11474.3|11459.3|11475.6|11460.6|11474.3|11459.3|4
1641818070000|2022-01-10 12:34:30|11474.8|11459.8|11474.8|11459.8|11474.8|11459.8|11474.8|11459.8|0
1641818120000|2022-01-10 12:35:20|11474.3|11459.3|11474.3|11459.3|11474.3|11459.3|11474.3|11459.3|0
1641818150000|2022-01-10 12:35:50|11473.6|11458.6|11473.6|11458.6|11473.6|11458.6|11473.6|11458.6|0
1641818160000|2022-01-10 12:36:00|11472.6|11457.6|11472.6|11457.6|11472.6|11457.6|11472.6|11457.6|0
1641818210000|2022-01-10 12:36:50|11472.1|11457.1|11471.6|11456.6|11472.1|11457.1|11471.6|11456.6|6
1641818310000|2022-01-10 12:38:30|11471.1|11456.1|11470.6|11455.6|11471.1|11456.1|11470.6|11455.6|0
1641818340000|2022-01-10 12:39:00|||||||||7
1641818350000|2022-01-10 12:39:10|11470.3|11455.3|11470.1|11455.1|11470.6|11455.6|11470.1|11455.1|5
1641818360000|2022-01-10 12:39:20|11472.1|11457.1|11472.1|11457.1|11472.1|11457.1|11472.1|11457.1|11
1641818370000|2022-01-10 12:39:30|11472.8|11457.8|11473.1|11458.1|11473.1|11458.1|11472.8|11457.8|0
1641818390000|2022-01-10 12:39:50|11473.6|11458.6|11479.8|11464.8|11479.8|11464.8|11473.6|11458.6|2
1641818400000|2022-01-10 12:40:00|11480.3|11465.3|11480.9|11465.9|11480.9|11465.9|11480.3|11465.3|1
1641818410000|2022-01-10 12:40:10|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|0
1641818440000|2022-01-10 12:40:40|11480.3|11465.3|11480.3|11465.3|11480.3|11465.3|11480.3|11465.3|0
1641818470000|2022-01-10 12:41:10|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|0
1641818500000|2022-01-10 12:41:40|11479.4|11464.4|11478.3|11463.3|11479.4|11464.4|11478.3|11463.3|3
1641818510000|2022-01-10 12:41:50|11478.8|11463.8|11479.3|11464.3|11479.6|11464.6|11478.8|11463.8|0
1641818520000|2022-01-10 12:42:00|11479.1|11464.1|11479.3|11464.3|11479.6|11464.6|11479.1|11464.1|0
1641818530000|2022-01-10 12:42:10|11479.1|11464.1|11480.1|11465.1|11480.1|11465.1|11479.1|11464.1|0
1641818580000|2022-01-10 12:43:00|11479.4|11464.4|11479.1|11464.1|11479.4|11464.4|11479.1|11464.1|0
1641818590000|2022-01-10 12:43:10|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|1
1641818620000|2022-01-10 12:43:40|11477.1|11462.1|11478.6|11463.6|11478.6|11463.6|11477.1|11462.1|1
1641818630000|2022-01-10 12:43:50|11478.8|11463.8|11479.1|11464.1|11479.1|11464.1|11478.8|11463.8|0
1641818700000|2022-01-10 12:45:00|11478.6|11463.6|11478.3|11463.3|11478.6|11463.6|11478.3|11463.3|0
1641818710000|2022-01-10 12:45:10|11477.9|11462.9|11477.1|11462.1|11477.9|11462.9|11477.1|11462.1|0
1641818760000|2022-01-10 12:46:00|11477.6|11462.6|11479.1|11464.1|11479.1|11464.1|11477.6|11462.6|0
1641818800000|2022-01-10 12:46:40|11477.6|11462.6|11477.6|11462.6|11477.6|11462.6|11474.6|11459.6|2
1641818850000|2022-01-10 12:47:30|11490.6|11475.6|11490|11475|11490.6|11475.6|11490|11475|13
1641818860000|2022-01-10 12:47:40|11490.3|11475.3|11493|11478|11493|11478|11490.3|11475.3|13
1641818870000|2022-01-10 12:47:50|11492.1|11477.1|11491.8|11476.8|11492.1|11477.1|11491.8|11476.8|0
1641818880000|2022-01-10 12:48:00|11492|11477|11492|11477|11492|11477|11492|11477|0
1641818890000|2022-01-10 12:48:10|11491.8|11476.8|11490.8|11475.8|11491.8|11476.8|11490.8|11475.8|0
1641818900000|2022-01-10 12:48:20|11491|11476|11491|11476|11491|11476|11491|11476|0
1641818910000|2022-01-10 12:48:30|11491.6|11476.6|11492.5|11477.5|11492.5|11477.5|11491.6|11476.6|9
1641818920000|2022-01-10 12:48:40|11491.6|11476.6|11490.8|11475.8|11491.6|11476.6|11489.5|11474.5|0
1641818940000|2022-01-10 12:49:00|11489.8|11474.8|11490.8|11475.8|11490.8|11475.8|11489.6|11474.6|0
1641818950000|2022-01-10 12:49:10|11491.1|11476.1|11491.1|11476.1|11491.1|11476.1|11491.1|11476.1|0
1641818970000|2022-01-10 12:49:30|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|0
1641818980000|2022-01-10 12:49:40|11491|11476|11492.3|11477.3|11492.3|11477.3|11491|11476|0
1641818990000|2022-01-10 12:49:50|11493.6|11478.6|11495.3|11480.3|11495.3|11480.3|11493.6|11478.6|1
1641819000000|2022-01-10 12:50:00|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|0
1641819010000|2022-01-10 12:50:10|11496.3|11481.3|11495.1|11480.1|11496.4|11481.4|11494.6|11479.6|7
1641819030000|2022-01-10 12:50:30|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|0
1641819040000|2022-01-10 12:50:40|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|0
1641819050000|2022-01-10 12:50:50|11493.5|11478.5|11492.1|11477.1|11493.6|11478.6|11492.1|11477.1|3
1641819080000|2022-01-10 12:51:20|11491.8|11476.8|11491.8|11476.8|11491.8|11476.8|11491.8|11476.8|0
1641819100000|2022-01-10 12:51:40|11489.8|11474.8|11490.6|11475.6|11490.6|11475.6|11489.8|11474.8|2
1641819120000|2022-01-10 12:52:00|11490.8|11475.8|11489.4|11474.4|11490.8|11475.8|11488.1|11473.1|0
1641819150000|2022-01-10 12:52:30|11489.9|11474.9|11489.9|11474.9|11490.1|11475.1|11489.9|11474.9|0
1641819180000|2022-01-10 12:53:00|11490.1|11475.1|11489.4|11474.4|11490.1|11475.1|11489.4|11474.4|0
1641819190000|2022-01-10 12:53:10|11486.6|11471.6|11485.6|11470.6|11486.6|11471.6|11485.6|11470.6|6
1641819200000|2022-01-10 12:53:20|11485.4|11470.4|11485.1|11470.1|11485.4|11470.4|11484.9|11469.9|0
1641819210000|2022-01-10 12:53:30|11485.4|11470.4|11485.4|11470.4|11485.4|11470.4|11485.4|11470.4|0
1641819240000|2022-01-10 12:54:00|11484.1|11469.1|11484.1|11469.1|11484.1|11469.1|11484.1|11469.1|0
1641819250000|2022-01-10 12:54:10|11483.6|11468.6|11483.6|11468.6|11483.6|11468.6|11483.6|11468.6|0
1641819270000|2022-01-10 12:54:30|11482.7|11467.7|11482.6|11467.6|11482.7|11467.7|11482.6|11467.6|0
1641819280000|2022-01-10 12:54:40|11482.4|11467.4|11481.4|11466.4|11482.4|11467.4|11481.4|11466.4|0
1641819300000|2022-01-10 12:55:00|11481.1|11466.1|11480.9|11465.9|11481.1|11466.1|11480.9|11465.9|0
1641819310000|2022-01-10 12:55:10|11481.1|11466.1|11481.1|11466.1|11481.1|11466.1|11481.1|11466.1|0
1641819360000|2022-01-10 12:56:00|11481.6|11466.6|11480.6|11465.6|11481.6|11466.6|11480.6|11465.6|0
1641819380000|2022-01-10 12:56:20|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|1
1641819390000|2022-01-10 12:56:30|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|0
1641819400000|2022-01-10 12:56:40|11477.2|11462.2|11473.6|11458.6|11477.2|11462.2|11472.5|11457.5|2
1641819410000|2022-01-10 12:56:50|11473.4|11458.4|11473.1|11458.1|11473.4|11458.4|11473.1|11458.1|0
1641819420000|2022-01-10 12:57:00|11472.8|11457.8|11472.6|11457.6|11472.8|11457.8|11472.6|11457.6|0
1641819430000|2022-01-10 12:57:10|11472.8|11457.8|11472.8|11457.8|11472.8|11457.8|11472.8|11457.8|0
1641819440000|2022-01-10 12:57:20|11471.8|11456.8|11472.1|11457.1|11472.1|11457.1|11471.8|11456.8|1
1641819450000|2022-01-10 12:57:30|11471.8|11456.8|11472.1|11457.1|11472.1|11457.1|11471.8|11456.8|1
1641819460000|2022-01-10 12:57:40|11471.8|11456.8|11471.8|11456.8|11471.8|11456.8|11471.8|11456.8|0
1641819480000|2022-01-10 12:58:00|11474.3|11459.3|11475.6|11460.6|11475.6|11460.6|11474.1|11459.1|0
1641819500000|2022-01-10 12:58:20|11475.3|11460.3|11475.6|11460.6|11475.6|11460.6|11475.3|11460.3|4
1641819510000|2022-01-10 12:58:30|11473.1|11458.1|11479.3|11464.3|11479.6|11464.6|11473.1|11458.1|4
1641819520000|2022-01-10 12:58:40|11481.6|11466.6|11481.6|11466.6|11481.6|11466.6|11481.6|11466.6|5
1641819530000|2022-01-10 12:58:50|11482|11467|11482.3|11467.3|11482.3|11467.3|11482|11467|0
1641819540000|2022-01-10 12:59:00|11480.8|11465.8|11480.3|11465.3|11480.8|11465.8|11479.1|11464.1|0
1641819550000|2022-01-10 12:59:10|11479.6|11464.6|11479.1|11464.1|11479.6|11464.6|11479.1|11464.1|0
1641819580000|2022-01-10 12:59:40|11479.8|11464.8|11479.3|11464.3|11480.3|11465.3|11479.3|11464.3|0
1641819600000|2022-01-10 13:00:00|11479.1|11464.1|11473.6|11458.6|11479.3|11464.3|11473.3|11458.3|4
1641819610000|2022-01-10 13:00:10|11473.3|11458.3|11469.1|11454.1|11473.3|11458.3|11469.1|11454.1|33
1641819620000|2022-01-10 13:00:20|11468.6|11453.6|11468.8|11453.8|11468.8|11453.8|11468.6|11453.6|3
1641819630000|2022-01-10 13:00:30|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|11464.3|11449.3|7
1641819640000|2022-01-10 13:00:40|11461.6|11446.6|11461.6|11446.6|11461.6|11446.6|11461.6|11446.6|10
1641819650000|2022-01-10 13:00:50|11461.4|11446.4|11461.1|11446.1|11461.4|11446.4|11461.1|11446.1|2
1641819660000|2022-01-10 13:01:00|11460.9|11445.9|11444.7|11429.7|11460.9|11445.9|11444.7|11429.7|43
1641819670000|2022-01-10 13:01:10|11442.2|11427.2|11429.3|11414.3|11442.5|11427.5|11428|11413|99
1641819680000|2022-01-10 13:01:20|11428.8|11413.8|11432|11417|11433|11418|11428|11413|25
1641819690000|2022-01-10 13:01:30|11430.6|11415.6|11429.8|11414.8|11430.6|11415.6|11429.8|11414.8|2
1641819700000|2022-01-10 13:01:40|11434.8|11419.8|11435.6|11420.6|11435.6|11420.6|11434.8|11419.8|5
1641819710000|2022-01-10 13:01:50|11436.1|11421.1|11439.8|11424.8|11439.8|11424.8|11436.1|11421.1|3
1641819730000|2022-01-10 13:02:10|11438.5|11423.5|11438.8|11423.8|11438.8|11423.8|11438.5|11423.5|1
1641819740000|2022-01-10 13:02:20|11436.8|11421.8|11438|11423|11438|11423|11436.8|11421.8|0
1641819760000|2022-01-10 13:02:40|11438.3|11423.3|11445.1|11430.1|11445.3|11430.3|11438.3|11423.3|7
1641819770000|2022-01-10 13:02:50|11443.6|11428.6|11440.8|11425.8|11443.6|11428.6|11440.8|11425.8|0
1641819780000|2022-01-10 13:03:00|11440.3|11425.3|11442.8|11427.8|11442.8|11427.8|11439.8|11424.8|1
1641819800000|2022-01-10 13:03:20|11441.3|11426.3|11442|11427|11442|11427|11440.8|11425.8|0
1641819810000|2022-01-10 13:03:30|11442.3|11427.3|11442.3|11427.3|11442.8|11427.8|11441.3|11426.3|4
1641819820000|2022-01-10 13:03:40|11441.8|11426.8|11438.5|11423.5|11442.1|11427.1|11437.5|11422.5|2
1641819830000|2022-01-10 13:03:50|11438.8|11423.8|11436.8|11421.8|11438.8|11423.8|11436.8|11421.8|0
1641819840000|2022-01-10 13:04:00|11438.5|11423.5|11446.8|11431.8|11446.8|11431.8|11438.5|11423.5|9
1641819850000|2022-01-10 13:04:10|11446.3|11431.3|11446.3|11431.3|11446.5|11431.5|11446.3|11431.3|0
1641819860000|2022-01-10 13:04:20|||||||||2
1641819870000|2022-01-10 13:04:30|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|0
1641819880000|2022-01-10 13:04:40|11447.2|11432.2|11451.8|11436.8|11451.8|11436.8|11447.2|11432.2|1
1641819890000|2022-01-10 13:04:50|11452.5|11437.5|11451|11436|11452.5|11437.5|11450|11435|0
1641819900000|2022-01-10 13:05:00|11451.5|11436.5|11450.5|11435.5|11451.5|11436.5|11450.5|11435.5|1
1641819910000|2022-01-10 13:05:10|11451.3|11436.3|11454.5|11439.5|11454.5|11439.5|11451|11436|5
1641819920000|2022-01-10 13:05:20|11455|11440|11456|11441|11456.3|11441.3|11454.5|11439.5|0
1641819930000|2022-01-10 13:05:30|11456.3|11441.3|11455.5|11440.5|11456.5|11441.5|11455.5|11440.5|3
1641819940000|2022-01-10 13:05:40|11456.5|11441.5|11461.5|11446.5|11461.5|11446.5|11456.5|11441.5|9
1641819950000|2022-01-10 13:05:50|11461.7|11446.7|11462.5|11447.5|11462.5|11447.5|11461.2|11446.2|0
1641819960000|2022-01-10 13:06:00|11461.7|11446.7|11456.2|11441.2|11461.7|11446.7|11455.7|11440.7|7
1641819980000|2022-01-10 13:06:20|11455.8|11440.8|11455.2|11440.2|11455.8|11440.8|11455.2|11440.2|0
1641819990000|2022-01-10 13:06:30|11455|11440|11455|11440|11455|11440|11455|11440|0
1641820000000|2022-01-10 13:06:40|11454.5|11439.5|11450.5|11435.5|11454.5|11439.5|11450.5|11435.5|0
1641820010000|2022-01-10 13:06:50|11450.2|11435.2|11449.5|11434.5|11450.2|11435.2|11449.5|11434.5|1
1641820020000|2022-01-10 13:07:00|11449|11434|11449|11434|11449|11434|11449|11434|0
1641820030000|2022-01-10 13:07:10|11449.2|11434.2|11450.5|11435.5|11450.5|11435.5|11449.2|11434.2|0
1641820040000|2022-01-10 13:07:20|11453|11438|11453|11438|11453|11438|11453|11438|1
1641820050000|2022-01-10 13:07:30|11452|11437|11449.7|11434.7|11452|11437|11449|11434|5
1641820060000|2022-01-10 13:07:40|11448.5|11433.5|11448.5|11433.5|11448.5|11433.5|11448.5|11433.5|1
1641820070000|2022-01-10 13:07:50|11448.2|11433.2|11452.3|11437.3|11453|11438|11448|11433|6
1641820080000|2022-01-10 13:08:00|11451.2|11436.2|11457|11442|11457.5|11442.5|11451.2|11436.2|7
1641820090000|2022-01-10 13:08:10|11456|11441|11456|11441|11456|11441|11453.5|11438.5|2
1641820100000|2022-01-10 13:08:20|11458.7|11443.7|11458.2|11443.2|11458.7|11443.7|11457.5|11442.5|3
1641820110000|2022-01-10 13:08:30|11458|11443|11457|11442|11459|11444|11457|11442|2
1641820130000|2022-01-10 13:08:50|11457.2|11442.2|11457.5|11442.5|11457.5|11442.5|11457.2|11442.2|0
1641820140000|2022-01-10 13:09:00|11458.2|11443.2|11459.4|11444.4|11460.2|11445.2|11458.2|11443.2|2
1641820160000|2022-01-10 13:09:20|11460.2|11445.2|11461.2|11446.2|11461.2|11446.2|11460.2|11445.2|0
1641820200000|2022-01-10 13:10:00|11463.1|11448.1|11465.2|11450.2|11465.2|11450.2|11463.1|11448.1|2
1641820210000|2022-01-10 13:10:10|11465|11450|11463.5|11448.5|11465|11450|11463|11448|0
1641820220000|2022-01-10 13:10:20|11465.4|11450.4|11462.5|11447.5|11465.7|11450.7|11462|11447|11
1641820230000|2022-01-10 13:10:30|11462.2|11447.2|11461.4|11446.4|11462.2|11447.2|11461.4|11446.4|0
1641820250000|2022-01-10 13:10:50|||||||||1
1641820260000|2022-01-10 13:11:00|11461.2|11446.2|11461.2|11446.2|11461.2|11446.2|11461.2|11446.2|0
1641820280000|2022-01-10 13:11:20|11460.9|11445.9|11458.2|11443.2|11460.9|11445.9|11458.2|11443.2|2
1641820290000|2022-01-10 13:11:30|11458|11443|11455.7|11440.7|11458|11443|11455|11440|3
1641820300000|2022-01-10 13:11:40|11455.5|11440.5|11453.2|11438.2|11455.5|11440.5|11453.2|11438.2|15
1641820310000|2022-01-10 13:11:50|11453|11438|11449|11434|11453|11438|11449|11434|2
1641820320000|2022-01-10 13:12:00|11448.2|11433.2|11447.7|11432.7|11448.2|11433.2|11447.7|11432.7|0
1641820330000|2022-01-10 13:12:10|11447.5|11432.5|11451.5|11436.5|11451.7|11436.7|11447.5|11432.5|1
1641820340000|2022-01-10 13:12:20|11451.7|11436.7|11453.2|11438.2|11453.2|11438.2|11451.7|11436.7|0
1641820360000|2022-01-10 13:12:40|11455.5|11440.5|11456.5|11441.5|11456.7|11441.7|11455.5|11440.5|1
1641820370000|2022-01-10 13:12:50|11456.7|11441.7|11457|11442|11457|11442|11456.2|11441.2|1
1641820380000|2022-01-10 13:13:00|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|11456.5|11441.5|1
1641820390000|2022-01-10 13:13:10|11453.1|11438.1|11450|11435|11453.9|11438.9|11450|11435|1
1641820400000|2022-01-10 13:13:20|11449.2|11434.2|11452.4|11437.4|11454.2|11439.2|11449.2|11434.2|2
1641820410000|2022-01-10 13:13:30|11453.2|11438.2|11453.7|11438.7|11453.7|11438.7|11453|11438|1
1641820420000|2022-01-10 13:13:40|11454.4|11439.4|11454.4|11439.4|11454.4|11439.4|11454.4|11439.4|0
1641820430000|2022-01-10 13:13:50|11454.7|11439.7|11452.9|11437.9|11454.7|11439.7|11452.9|11437.9|3
1641820440000|2022-01-10 13:14:00|11453.4|11438.4|11454.4|11439.4|11454.7|11439.7|11452.9|11437.9|0
1641820450000|2022-01-10 13:14:10|11453.4|11438.4|11453.7|11438.7|11453.9|11438.9|11452.9|11437.9|0
1641820460000|2022-01-10 13:14:20|11453.4|11438.4|11454.2|11439.2|11454.7|11439.7|11453.4|11438.4|3
1641820470000|2022-01-10 13:14:30|11454|11439|11453.2|11438.2|11454.7|11439.7|11453.2|11438.2|0
1641820480000|2022-01-10 13:14:40|11452.7|11437.7|11452.4|11437.4|11452.7|11437.7|11452.4|11437.4|1
1641820500000|2022-01-10 13:15:00|11453|11438|11452.4|11437.4|11453.4|11438.4|11452.4|11437.4|1
1641820520000|2022-01-10 13:15:20|11453.1|11438.1|11453.5|11438.5|11454.2|11439.2|11453.1|11438.1|0
1641820530000|2022-01-10 13:15:30|11453.2|11438.2|11444.7|11429.7|11453.2|11438.2|11444.7|11429.7|9
1641820540000|2022-01-10 13:15:40|11444.5|11429.5|11445.5|11430.5|11446.5|11431.5|11444.5|11429.5|0
1641820550000|2022-01-10 13:15:50|11446|11431|11445.7|11430.7|11446.2|11431.2|11445.7|11430.7|0
1641820560000|2022-01-10 13:16:00|11445.5|11430.5|11445.7|11430.7|11445.7|11430.7|11445.5|11430.5|0
1641820570000|2022-01-10 13:16:10|11446.2|11431.2|11446|11431|11446.5|11431.5|11446|11431|3
1641820590000|2022-01-10 13:16:30|11446.2|11431.2|11446.5|11431.5|11446.5|11431.5|11446.2|11431.2|0
1641820600000|2022-01-10 13:16:40|11446.2|11431.2|11444.7|11429.7|11446.5|11431.5|11444.7|11429.7|1
1641820620000|2022-01-10 13:17:00|11444.5|11429.5|11444.5|11429.5|11444.5|11429.5|11444|11429|0
1641820630000|2022-01-10 13:17:10|11444.2|11429.2|11444.5|11429.5|11444.5|11429.5|11444|11429|0
1641820640000|2022-01-10 13:17:20|11446.5|11431.5|11447|11432|11447.4|11432.4|11446.5|11431.5|6
1641820650000|2022-01-10 13:17:30|11446.7|11431.7|11449.7|11434.7|11449.7|11434.7|11446.5|11431.5|1
1641820660000|2022-01-10 13:17:40|11449.5|11434.5|11445.7|11430.7|11449.5|11434.5|11445.7|11430.7|4
1641820670000|2022-01-10 13:17:50|11445.2|11430.2|11445.2|11430.2|11445.5|11430.5|11445.2|11430.2|0
1641820680000|2022-01-10 13:18:00|11445|11430|11443.8|11428.8|11445.8|11430.8|11443.8|11428.8|22
1641820690000|2022-01-10 13:18:10|11444.8|11429.8|11445.5|11430.5|11445.8|11430.8|11443.8|11428.8|2
1641820700000|2022-01-10 13:18:20|11444.3|11429.3|11444.3|11429.3|11445.8|11430.8|11444.3|11429.3|0
1641820720000|2022-01-10 13:18:40|11445.3|11430.3|11444.8|11429.8|11445.3|11430.3|11444.8|11429.8|0
1641820730000|2022-01-10 13:18:50|11443.2|11428.2|11436.8|11421.8|11443.2|11428.2|11434.6|11419.6|5
1641820740000|2022-01-10 13:19:00|11436.6|11421.6|11436.6|11421.6|11436.6|11421.6|11436.6|11421.6|0
1641820750000|2022-01-10 13:19:10|11432.6|11417.6|11443.1|11428.1|11443.1|11428.1|11432.6|11417.6|9
1641820770000|2022-01-10 13:19:30|11443.3|11428.3|11440.3|11425.3|11443.8|11428.8|11440.3|11425.3|0
1641820790000|2022-01-10 13:19:50|11441.1|11426.1|11433.3|11418.3|11441.1|11426.1|11432.8|11417.8|3
1641820800000|2022-01-10 13:20:00|11433.6|11418.6|11439.8|11424.8|11439.8|11424.8|11432.8|11417.8|2
1641820810000|2022-01-10 13:20:10|11440.8|11425.8|11443.1|11428.1|11443.1|11428.1|11440.8|11425.8|2
1641820840000|2022-01-10 13:20:40|11444.1|11429.1|11441.4|11426.4|11444.1|11429.1|11441.4|11426.4|0
1641820850000|2022-01-10 13:20:50|11441.6|11426.6|11443.1|11428.1|11443.1|11428.1|11441.6|11426.6|0
1641820860000|2022-01-10 13:21:00|11444.1|11429.1|11444.6|11429.6|11445.6|11430.6|11444.1|11429.1|0
1641820870000|2022-01-10 13:21:10|11445.6|11430.6|11447.6|11432.6|11447.6|11432.6|11445.6|11430.6|0
1641820890000|2022-01-10 13:21:30|11447.3|11432.3|11445.1|11430.1|11447.3|11432.3|11444.8|11429.8|1
1641820900000|2022-01-10 13:21:40|11444.8|11429.8|11444.6|11429.6|11444.8|11429.8|11444.6|11429.6|0
1641820920000|2022-01-10 13:22:00|11444.3|11429.3|11444.3|11429.3|11444.3|11429.3|11444.3|11429.3|0
1641820950000|2022-01-10 13:22:30|11444.6|11429.6|11443.3|11428.3|11444.6|11429.6|11442.8|11427.8|0
1641820970000|2022-01-10 13:22:50|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|0
1641821000000|2022-01-10 13:23:20|11442.6|11427.6|11435.9|11420.9|11442.6|11427.6|11435.9|11420.9|54
1641821010000|2022-01-10 13:23:30|11434.6|11419.6|11437.1|11422.1|11437.3|11422.3|11434.1|11419.1|1
1641821020000|2022-01-10 13:23:40|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|11438.3|11423.3|0
1641821030000|2022-01-10 13:23:50|11440.7|11425.7|11440.3|11425.3|11441.8|11426.8|11437.3|11422.3|6
1641821040000|2022-01-10 13:24:00|11439.4|11424.4|11439.8|11424.8|11439.8|11424.8|11438.8|11423.8|0
1641821060000|2022-01-10 13:24:20|11441.3|11426.3|11442.4|11427.4|11442.4|11427.4|11441.3|11426.3|1
1641821070000|2022-01-10 13:24:30|11441.8|11426.8|11454|11439|11454|11439|11441.8|11426.8|7
1641821080000|2022-01-10 13:24:40|11449.8|11434.8|11449.8|11434.8|11449.8|11434.8|11449.8|11434.8|8
1641821090000|2022-01-10 13:24:50|11449.3|11434.3|11445.3|11430.3|11449.3|11434.3|11443.8|11428.8|42
1641821100000|2022-01-10 13:25:00|11448.8|11433.8|11447.8|11432.8|11448.8|11433.8|11447.3|11432.3|8
1641821110000|2022-01-10 13:25:10|11449.3|11434.3|11447.1|11432.1|11451.6|11436.6|11445.3|11430.3|4
1641821120000|2022-01-10 13:25:20|11445.8|11430.8|11445.1|11430.1|11446.6|11431.6|11445.1|11430.1|0
1641821130000|2022-01-10 13:25:30|11444.8|11429.8|11451.4|11436.4|11451.9|11436.9|11444.8|11429.8|6
1641821140000|2022-01-10 13:25:40|11450.7|11435.7|11448.9|11433.9|11450.7|11435.7|11446.4|11431.4|5
1641821150000|2022-01-10 13:25:50|11449.1|11434.1|11452.6|11437.6|11455.1|11440.1|11449.1|11434.1|4
1641821160000|2022-01-10 13:26:00|11452.3|11437.3|11449.1|11434.1|11452.3|11437.3|11448.4|11433.4|10
1641821170000|2022-01-10 13:26:10|11453.9|11438.9|11453.9|11438.9|11453.9|11438.9|11453.9|11438.9|3
1641821180000|2022-01-10 13:26:20|11451|11436|11446.4|11431.4|11451|11436|11446.4|11431.4|2
1641821190000|2022-01-10 13:26:30|11446.1|11431.1|11445.6|11430.6|11446.1|11431.1|11445.6|11430.6|0
1641821200000|2022-01-10 13:26:40|11444.1|11429.1|11444.4|11429.4|11444.4|11429.4|11443.1|11428.1|2
1641821210000|2022-01-10 13:26:50|11446.1|11431.1|11445.1|11430.1|11446.9|11431.9|11444.4|11429.4|6
1641821220000|2022-01-10 13:27:00|11444.9|11429.9|11441.4|11426.4|11444.9|11429.9|11441.4|11426.4|1
1641821230000|2022-01-10 13:27:10|11440.9|11425.9|11440.7|11425.7|11440.9|11425.9|11440.7|11425.7|0
1641821240000|2022-01-10 13:27:20|11440.4|11425.4|11438.9|11423.9|11440.4|11425.4|11438.9|11423.9|1
1641821250000|2022-01-10 13:27:30|11439.9|11424.9|11443.4|11428.4|11443.4|11428.4|11439.9|11424.9|8
1641821280000|2022-01-10 13:28:00|11443.2|11428.2|11442.9|11427.9|11443.2|11428.2|11442.9|11427.9|1
1641821290000|2022-01-10 13:28:10|11442.7|11427.7|11442.4|11427.4|11442.7|11427.7|11442.4|11427.4|0
1641821310000|2022-01-10 13:28:30|11442.2|11427.2|11443.7|11428.7|11443.9|11428.9|11441.9|11426.9|1
1641821320000|2022-01-10 13:28:40|11443.9|11428.9|11444.9|11429.9|11444.9|11429.9|11443.9|11428.9|0
1641821330000|2022-01-10 13:28:50|11444.7|11429.7|11444.6|11429.6|11444.7|11429.7|11444.1|11429.1|3
1641821350000|2022-01-10 13:29:10|11444.4|11429.4|11444.4|11429.4|11444.4|11429.4|11444.4|11429.4|0
1641821370000|2022-01-10 13:29:30|11445.6|11430.6|11446.4|11431.4|11446.6|11431.6|11445.6|11430.6|0
1641821380000|2022-01-10 13:29:40|11446.1|11431.1|11444.7|11429.7|11446.1|11431.1|11444.7|11429.7|0
1641821390000|2022-01-10 13:29:50|11444.4|11429.4|11445.1|11430.1|11445.1|11430.1|11444.3|11429.3|3
1641821400000|2022-01-10 13:30:00|11445.4|11430.4|11455.2|11440.2|11457.7|11442.7|11445.1|11430.1|7
1641821410000|2022-01-10 13:30:10|11456.1|11441.1|11457.2|11442.2|11457.2|11442.2|11456.1|11441.1|0
1641821420000|2022-01-10 13:30:20|11455.2|11440.2|11454.7|11439.7|11455.2|11440.2|11454.7|11439.7|1
1641821430000|2022-01-10 13:30:30|11453.2|11438.2|11452.2|11437.2|11453.2|11438.2|11450.9|11435.9|1
1641821440000|2022-01-10 13:30:40|11451.7|11436.7|11451.7|11436.7|11451.7|11436.7|11451.7|11436.7|2
1641821460000|2022-01-10 13:31:00|11454.7|11439.7|11454.4|11439.4|11454.7|11439.7|11454.4|11439.4|2
1641821470000|2022-01-10 13:31:10|11454.9|11439.9|11452.9|11437.9|11455.2|11440.2|11452.9|11437.9|1
1641821500000|2022-01-10 13:31:40|11452.7|11437.7|11452.9|11437.9|11452.9|11437.9|11452.7|11437.7|0
1641821510000|2022-01-10 13:31:50|11452|11437|11445.9|11430.9|11452|11437|11445.4|11430.4|6
1641821520000|2022-01-10 13:32:00|11446.2|11431.2|11445.4|11430.4|11446.2|11431.2|11445.4|11430.4|0
1641821530000|2022-01-10 13:32:10|11445.2|11430.2|11442.4|11427.4|11445.2|11430.2|11442.4|11427.4|0
1641821540000|2022-01-10 13:32:20|11442.2|11427.2|11441.7|11426.7|11442.2|11427.2|11441.7|11426.7|1
1641821550000|2022-01-10 13:32:30|11441.4|11426.4|11441.6|11426.6|11441.7|11426.7|11441.2|11426.2|2
1641821560000|2022-01-10 13:32:40|11443.1|11428.1|11442.4|11427.4|11444.6|11429.6|11442.4|11427.4|8
1641821580000|2022-01-10 13:33:00|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|0
1641821610000|2022-01-10 13:33:30|11443.6|11428.6|11446.9|11431.9|11446.9|11431.9|11443.6|11428.6|2
1641821620000|2022-01-10 13:33:40|11448.1|11433.1|11448.6|11433.6|11448.6|11433.6|11448.1|11433.1|1
1641821630000|2022-01-10 13:33:50|11448.9|11433.9|11449.9|11434.9|11450.6|11435.6|11448.9|11433.9|6
1641821640000|2022-01-10 13:34:00|11446.9|11431.9|11444.9|11429.9|11446.9|11431.9|11444.9|11429.9|0
1641821650000|2022-01-10 13:34:10|11446.6|11431.6|11447.4|11432.4|11447.4|11432.4|11446.4|11431.4|1
1641821670000|2022-01-10 13:34:30|11448.9|11433.9|11452.1|11437.1|11452.1|11437.1|11448.9|11433.9|3
1641821680000|2022-01-10 13:34:40|11453.5|11438.5|11455.3|11440.3|11455.4|11440.4|11453.5|11438.5|2
1641821690000|2022-01-10 13:34:50|11455.8|11440.8|11455.8|11440.8|11456.3|11441.3|11455.3|11440.3|0
1641821700000|2022-01-10 13:35:00|11456.1|11441.1|11455.3|11440.3|11456.1|11441.1|11455.3|11440.3|3
1641821710000|2022-01-10 13:35:10|11455.6|11440.6|11453.8|11438.8|11456.8|11441.8|11453.8|11438.8|11
1641821720000|2022-01-10 13:35:20|11455|11440|11451.6|11436.6|11456.6|11441.6|11451.6|11436.6|11
1641821730000|2022-01-10 13:35:30|11451.3|11436.3|11445.8|11430.8|11451.3|11436.3|11445.8|11430.8|10
1641821740000|2022-01-10 13:35:40|11445.3|11430.3|11446.3|11431.3|11446.3|11431.3|11445.3|11430.3|0
1641821750000|2022-01-10 13:35:50|11448.2|11433.2|11447.3|11432.3|11450.3|11435.3|11447.3|11432.3|0
1641821760000|2022-01-10 13:36:00|11446.8|11431.8|11445.8|11430.8|11446.8|11431.8|11445.8|11430.8|0
1641821770000|2022-01-10 13:36:10|11441.8|11426.8|11441.8|11426.8|11441.8|11426.8|11441.8|11426.8|1
1641821780000|2022-01-10 13:36:20|11441.1|11426.1|11441.1|11426.1|11441.1|11426.1|11441.1|11426.1|0
1641821790000|2022-01-10 13:36:30|11441.6|11426.6|11442.1|11427.1|11442.1|11427.1|11441.6|11426.6|1
1641821800000|2022-01-10 13:36:40|11441.8|11426.8|11441.8|11426.8|11441.8|11426.8|11441.8|11426.8|0
1641821820000|2022-01-10 13:37:00|11445.1|11430.1|11443.8|11428.8|11445.8|11430.8|11443.8|11428.8|8
1641821840000|2022-01-10 13:37:20|11444.1|11429.1|11444.1|11429.1|11444.1|11429.1|11444.1|11429.1|0
1641821850000|2022-01-10 13:37:30|11442.8|11427.8|11438.3|11423.3|11442.8|11427.8|11438.3|11423.3|5
1641821870000|2022-01-10 13:37:50|11438.8|11423.8|11438.8|11423.8|11438.8|11423.8|11438.8|11423.8|0
1641821880000|2022-01-10 13:38:00|11438.6|11423.6|11438.6|11423.6|11438.6|11423.6|11438.6|11423.6|0
1641821890000|2022-01-10 13:38:10|11438.8|11423.8|11438.8|11423.8|11438.8|11423.8|11438.8|11423.8|0
1641821900000|2022-01-10 13:38:20|11438.3|11423.3|11441.6|11426.6|11441.6|11426.6|11438.3|11423.3|3
1641821920000|2022-01-10 13:38:40|11441.9|11426.9|11442.1|11427.1|11442.1|11427.1|11441.9|11426.9|0
1641821980000|2022-01-10 13:39:40|11443.1|11428.1|11443.1|11428.1|11443.1|11428.1|11443.1|11428.1|0
1641821990000|2022-01-10 13:39:50|11444.1|11429.1|11443.6|11428.6|11444.1|11429.1|11443.6|11428.6|8
1641822000000|2022-01-10 13:40:00|11446.1|11431.1|11446.5|11431.5|11446.5|11431.5|11445.4|11430.4|15
1641822010000|2022-01-10 13:40:10|11447.8|11432.8|11447.6|11432.6|11447.8|11432.8|11447.6|11432.6|2
1641822020000|2022-01-10 13:40:20|11444.8|11429.8|11444.8|11429.8|11445.8|11430.8|11444.8|11429.8|3
1641822030000|2022-01-10 13:40:30|11444.6|11429.6|11446.1|11431.1|11447.1|11432.1|11444.3|11429.3|8
1641822040000|2022-01-10 13:40:40|11445.8|11430.8|11445.3|11430.3|11445.8|11430.8|11445.3|11430.3|1
1641822060000|2022-01-10 13:41:00|11446.3|11431.3|11447.8|11432.8|11448.8|11433.8|11443.8|11428.8|6
1641822070000|2022-01-10 13:41:10|11446.3|11431.3|11446.8|11431.8|11446.8|11431.8|11446.3|11431.3|2
1641822080000|2022-01-10 13:41:20|11447.3|11432.3|11450.3|11435.3|11450.3|11435.3|11447.3|11432.3|2
1641822090000|2022-01-10 13:41:30|||||||||2
1641822110000|2022-01-10 13:41:50|11447.1|11432.1|11446.6|11431.6|11447.1|11432.1|11446.6|11431.6|11
1641822120000|2022-01-10 13:42:00|11446.8|11431.8|11444.3|11429.3|11446.8|11431.8|11442.8|11427.8|9
1641822140000|2022-01-10 13:42:20|11443.9|11428.9|11443.3|11428.3|11443.9|11428.9|11443.3|11428.3|0
1641822150000|2022-01-10 13:42:30|11442.6|11427.6|11440.8|11425.8|11442.6|11427.6|11440.8|11425.8|2
1641822160000|2022-01-10 13:42:40|11442.3|11427.3|11442.8|11427.8|11442.8|11427.8|11442.3|11427.3|0
1641822170000|2022-01-10 13:42:50|11441.9|11426.9|11440.8|11425.8|11441.9|11426.9|11440.8|11425.8|0
1641822180000|2022-01-10 13:43:00|11440.3|11425.3|11448.3|11433.3|11448.8|11433.8|11439.8|11424.8|10
1641822210000|2022-01-10 13:43:30|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|11448.1|11433.1|0
1641822220000|2022-01-10 13:43:40|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|0
1641822230000|2022-01-10 13:43:50|11449.3|11434.3|11449.3|11434.3|11449.3|11434.3|11449.3|11434.3|3
1641822240000|2022-01-10 13:44:00|11449.6|11434.6|11451.6|11436.6|11452.1|11437.1|11448.8|11433.8|3
1641822250000|2022-01-10 13:44:10|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|0
1641822260000|2022-01-10 13:44:20|11452.3|11437.3|11452.8|11437.8|11452.8|11437.8|11452.3|11437.3|0
1641822270000|2022-01-10 13:44:30|||||||||1
1641822280000|2022-01-10 13:44:40|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|11452.1|11437.1|0
1641822300000|2022-01-10 13:45:00|11451.1|11436.1|11451.3|11436.3|11451.3|11436.3|11451.1|11436.1|0
1641822330000|2022-01-10 13:45:30|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|1
1641822340000|2022-01-10 13:45:40|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|0
1641822360000|2022-01-10 13:46:00|11454|11439|11454.8|11439.8|11454.8|11439.8|11454|11439|0
1641822370000|2022-01-10 13:46:10|11455.1|11440.1|11455.1|11440.1|11455.1|11440.1|11455.1|11440.1|0
1641822380000|2022-01-10 13:46:20|11455.6|11440.6|11455.6|11440.6|11455.6|11440.6|11455.6|11440.6|0
1641822390000|2022-01-10 13:46:30|11457.1|11442.1|11458.3|11443.3|11458.6|11443.6|11457.1|11442.1|4
1641822400000|2022-01-10 13:46:40|11459.6|11444.6|11456.6|11441.6|11459.6|11444.6|11453.8|11438.8|1
1641822410000|2022-01-10 13:46:50|11456.8|11441.8|11456.3|11441.3|11456.8|11441.8|11456.3|11441.3|2
1641822440000|2022-01-10 13:47:20|11456|11441|11459.8|11444.8|11459.8|11444.8|11456|11441|9
1641822450000|2022-01-10 13:47:30|11460.7|11445.7|11461.2|11446.2|11462.4|11447.4|11460.5|11445.5|13
1641822470000|2022-01-10 13:47:50|11460.5|11445.5|11460.9|11445.9|11462.2|11447.2|11460.5|11445.5|4
1641822480000|2022-01-10 13:48:00|11460.2|11445.2|11460.2|11445.2|11460.2|11445.2|11460.2|11445.2|0
1641822500000|2022-01-10 13:48:20|11460.9|11445.9|11460.9|11445.9|11461.2|11446.2|11460.9|11445.9|0
1641822510000|2022-01-10 13:48:30|11460.2|11445.2|11460.2|11445.2|11460.2|11445.2|11460.2|11445.2|3
1641822520000|2022-01-10 13:48:40|||||||||6
1641822530000|2022-01-10 13:48:50|11459.9|11444.9|11459.9|11444.9|11459.9|11444.9|11459.9|11444.9|5
1641822540000|2022-01-10 13:49:00|11462|11447|11462.4|11447.4|11462.4|11447.4|11462|11447|1
1641822550000|2022-01-10 13:49:10|11463.4|11448.4|11463.7|11448.7|11463.7|11448.7|11462.2|11447.2|0
1641822560000|2022-01-10 13:49:20|11463.6|11448.6|11463.9|11448.9|11463.9|11448.9|11463.6|11448.6|0
1641822570000|2022-01-10 13:49:30|11464.1|11449.1|11463.9|11448.9|11464.4|11449.4|11463.9|11448.9|0
1641822580000|2022-01-10 13:49:40|11464.4|11449.4|11464.4|11449.4|11464.4|11449.4|11464.4|11449.4|0
1641822590000|2022-01-10 13:49:50|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|5
1641822600000|2022-01-10 13:50:00|11466.7|11451.7|11465.2|11450.2|11466.7|11451.7|11465.2|11450.2|0
1641822620000|2022-01-10 13:50:20|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|11467.2|11452.2|1
1641822630000|2022-01-10 13:50:30|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|11466.9|11451.9|0
1641822650000|2022-01-10 13:50:50|11466.4|11451.4|11465.4|11450.4|11466.4|11451.4|11465.4|11450.4|2
1641822660000|2022-01-10 13:51:00|11465.2|11450.2|11468.4|11453.4|11468.4|11453.4|11465.2|11450.2|0
1641822670000|2022-01-10 13:51:10|11468.6|11453.6|11471.2|11456.2|11471.2|11456.2|11468.6|11453.6|1
1641822690000|2022-01-10 13:51:30|11471.7|11456.7|11471.7|11456.7|11471.7|11456.7|11471.7|11456.7|0
1641822700000|2022-01-10 13:51:40|11471.4|11456.4|11472.4|11457.4|11472.4|11457.4|11471.4|11456.4|0
1641822710000|2022-01-10 13:51:50|11471.7|11456.7|11472.7|11457.7|11472.7|11457.7|11471.7|11456.7|10
1641822740000|2022-01-10 13:52:20|11473.6|11458.6|11474.4|11459.4|11474.6|11459.6|11472.7|11457.7|2
1641822750000|2022-01-10 13:52:30|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|11475.9|11460.9|2
1641822760000|2022-01-10 13:52:40|11476.2|11461.2|11475.2|11460.2|11476.2|11461.2|11475.2|11460.2|1
1641822770000|2022-01-10 13:52:50|11474.7|11459.7|11474.4|11459.4|11474.7|11459.7|11474.2|11459.2|0
1641822780000|2022-01-10 13:53:00|11474.7|11459.7|11471.4|11456.4|11476.2|11461.2|11471.4|11456.4|3
1641822790000|2022-01-10 13:53:10|11471.2|11456.2|11471.7|11456.7|11471.7|11456.7|11470.9|11455.9|0
1641822800000|2022-01-10 13:53:20|11474.7|11459.7|11475.7|11460.7|11476.9|11461.9|11473.7|11458.7|14
1641822810000|2022-01-10 13:53:30|11475.4|11460.4|11476.4|11461.4|11476.4|11461.4|11475.4|11460.4|0
1641822840000|2022-01-10 13:54:00|11474.4|11459.4|11471.9|11456.9|11474.4|11459.4|11471.9|11456.9|5
1641822860000|2022-01-10 13:54:20|11471.2|11456.2|11471|11456|11471.2|11456.2|11471|11456|2
1641822880000|2022-01-10 13:54:40|11467.5|11452.5|11464.5|11449.5|11467.5|11452.5|11464.2|11449.2|6
1641822900000|2022-01-10 13:55:00|11464.7|11449.7|11465|11450|11465.5|11450.5|11464.5|11449.5|0
1641822910000|2022-01-10 13:55:10|11464.8|11449.8|11466.5|11451.5|11466.5|11451.5|11464.8|11449.8|2
1641822920000|2022-01-10 13:55:20|11467|11452|11467.3|11452.3|11467.3|11452.3|11467|11452|14
1641822930000|2022-01-10 13:55:30|11466.8|11451.8|11466.7|11451.7|11466.8|11451.8|11466.7|11451.7|2
1641822940000|2022-01-10 13:55:40|11467.3|11452.3|11467.3|11452.3|11467.3|11452.3|11467.3|11452.3|1
1641822950000|2022-01-10 13:55:50|11466.8|11451.8|11466.3|11451.3|11466.8|11451.8|11466.3|11451.3|1
1641822960000|2022-01-10 13:56:00|11467|11452|11464|11449|11467.8|11452.8|11463.3|11448.3|5
1641822970000|2022-01-10 13:56:10|11463.3|11448.3|11463.5|11448.5|11463.5|11448.5|11462.5|11447.5|2
1641822980000|2022-01-10 13:56:20|11462|11447|11462|11447|11462|11447|11462|11447|0
1641822990000|2022-01-10 13:56:30|11462.5|11447.5|11462.5|11447.5|11462.5|11447.5|11462.5|11447.5|0
1641823000000|2022-01-10 13:56:40|11464.3|11449.3|11465.3|11450.3|11466.3|11451.3|11464.3|11449.3|2
1641823030000|2022-01-10 13:57:10|11465.8|11450.8|11465.8|11450.8|11465.8|11450.8|11465.8|11450.8|0
1641823060000|2022-01-10 13:57:40|11466|11451|11466.5|11451.5|11466.5|11451.5|11466|11451|1
1641823080000|2022-01-10 13:58:00|11466.8|11451.8|11465|11450|11466.8|11451.8|11464.5|11449.5|1
1641823090000|2022-01-10 13:58:10|11466.3|11451.3|11466.3|11451.3|11466.3|11451.3|11466.3|11451.3|0
1641823110000|2022-01-10 13:58:30|11466.5|11451.5|11466.3|11451.3|11466.5|11451.5|11466.3|11451.3|8
1641823120000|2022-01-10 13:58:40|11466.1|11451.1|11466.8|11451.8|11466.8|11451.8|11466.1|11451.1|23
1641823130000|2022-01-10 13:58:50|11466.1|11451.1|11465.3|11450.3|11466.1|11451.1|11465.3|11450.3|0
1641823150000|2022-01-10 13:59:10|11466.6|11451.6|11464.1|11449.1|11466.6|11451.6|11464.1|11449.1|1
1641823180000|2022-01-10 13:59:40|11463.6|11448.6|11463.6|11448.6|11463.6|11448.6|11463.6|11448.6|0
1641823190000|2022-01-10 13:59:50|11464.1|11449.1|11464.6|11449.6|11465.8|11450.8|11464.1|11449.1|0
1641823200000|2022-01-10 14:00:00|11464.3|11449.3|11464.3|11449.3|11467.8|11452.8|11464.1|11449.1|10
1641823210000|2022-01-10 14:00:10|11464.1|11449.1|11465.6|11450.6|11465.6|11450.6|11464.1|11449.1|0
1641823220000|2022-01-10 14:00:20|11466.1|11451.1|11466.1|11451.1|11466.1|11451.1|11466.1|11451.1|3
1641823250000|2022-01-10 14:00:50|11466.3|11451.3|11466.3|11451.3|11466.3|11451.3|11466.3|11451.3|1
1641823260000|2022-01-10 14:01:00|11466.1|11451.1|11465.6|11450.6|11466.1|11451.1|11463.8|11448.8|15
1641823270000|2022-01-10 14:01:10|11465.3|11450.3|11463.6|11448.6|11465.3|11450.3|11463.6|11448.6|3
1641823280000|2022-01-10 14:01:20|11464.1|11449.1|11464.1|11449.1|11464.1|11449.1|11463.6|11448.6|3
1641823290000|2022-01-10 14:01:30|11463.8|11448.8|11465.3|11450.3|11465.3|11450.3|11463.6|11448.6|6
1641823300000|2022-01-10 14:01:40|11465.6|11450.6|11467.8|11452.8|11467.8|11452.8|11465.6|11450.6|12
1641823310000|2022-01-10 14:01:50|11468.1|11453.1|11470|11455|11470|11455|11467.6|11452.6|4
1641823320000|2022-01-10 14:02:00|11470.5|11455.5|11475.8|11460.8|11477.7|11462.7|11470.5|11455.5|5
1641823330000|2022-01-10 14:02:10|11476.3|11461.3|11475.3|11460.3|11476.6|11461.6|11475.3|11460.3|2
1641823340000|2022-01-10 14:02:20|11475.8|11460.8|11477.8|11462.8|11478.3|11463.3|11475.1|11460.1|6
1641823350000|2022-01-10 14:02:30|11477.3|11462.3|11479.3|11464.3|11479.3|11464.3|11475.8|11460.8|4
1641823360000|2022-01-10 14:02:40|11480|11465|11480|11465|11480|11465|11480|11465|0
1641823370000|2022-01-10 14:02:50|11480.5|11465.5|11491.4|11476.4|11491.9|11476.9|11480.5|11465.5|20
1641823380000|2022-01-10 14:03:00|11491.7|11476.7|11490.2|11475.2|11492.4|11477.4|11490.2|11475.2|6
1641823390000|2022-01-10 14:03:10|11490.5|11475.5|11493.4|11478.4|11493.7|11478.7|11490.5|11475.5|9
1641823400000|2022-01-10 14:03:20|11493.7|11478.7|11494.4|11479.4|11494.9|11479.9|11491.2|11476.2|10
1641823410000|2022-01-10 14:03:30|11495.9|11480.9|11495.6|11480.6|11498.1|11483.1|11495.6|11480.6|8
1641823420000|2022-01-10 14:03:40|11495.4|11480.4|11494.2|11479.2|11495.4|11480.4|11493.2|11478.2|1
1641823430000|2022-01-10 14:03:50|11493.9|11478.9|11493.9|11478.9|11493.9|11478.9|11493.9|11478.9|1
1641823440000|2022-01-10 14:04:00|11492.7|11477.7|11492.4|11477.4|11494.2|11479.2|11491.7|11476.7|27
1641823450000|2022-01-10 14:04:10|11494.5|11479.5|11497.8|11482.8|11498.3|11483.3|11494.5|11479.5|10
1641823460000|2022-01-10 14:04:20|11497.6|11482.6|11499.1|11484.1|11499.1|11484.1|11497.6|11482.6|1
1641823470000|2022-01-10 14:04:30|11500.3|11485.3|11502.5|11487.5|11502.5|11487.5|11500.3|11485.3|11
1641823480000|2022-01-10 14:04:40|11502.8|11487.8|11502.3|11487.3|11502.8|11487.8|11502.3|11487.3|4
1641823490000|2022-01-10 14:04:50|11503.3|11488.3|11503.6|11488.6|11503.6|11488.6|11502.8|11487.8|6
1641823500000|2022-01-10 14:05:00|11503.3|11488.3|11501.1|11486.1|11503.3|11488.3|11500.6|11485.6|4
1641823510000|2022-01-10 14:05:10|11501.3|11486.3|11501.3|11486.3|11501.3|11486.3|11501.1|11486.1|0
1641823520000|2022-01-10 14:05:20|11502.1|11487.1|11501.9|11486.9|11502.8|11487.8|11501.9|11486.9|10
1641823530000|2022-01-10 14:05:30|11500.6|11485.6|11498.4|11483.4|11500.6|11485.6|11498.4|11483.4|1
1641823540000|2022-01-10 14:05:40|11499.5|11484.5|11496.3|11481.3|11500.8|11485.8|11495.8|11480.8|9
1641823550000|2022-01-10 14:05:50|11496.1|11481.1|11495.8|11480.8|11496.1|11481.1|11495.8|11480.8|0
1641823560000|2022-01-10 14:06:00|11495.6|11480.6|11493.9|11478.9|11496.1|11481.1|11493.9|11478.9|1
1641823570000|2022-01-10 14:06:10|11493.1|11478.1|11493.4|11478.4|11493.4|11478.4|11492.9|11477.9|0
1641823580000|2022-01-10 14:06:20|11492.4|11477.4|11489.7|11474.7|11492.4|11477.4|11489.7|11474.7|0
1641823590000|2022-01-10 14:06:30|11489.4|11474.4|11489.6|11474.6|11490.9|11475.9|11489.4|11474.4|4
1641823600000|2022-01-10 14:06:40|11488.6|11473.6|11487.4|11472.4|11488.6|11473.6|11487.4|11472.4|4
1641823610000|2022-01-10 14:06:50|11486.7|11471.7|11486.7|11471.7|11487.4|11472.4|11486.4|11471.4|0
1641823620000|2022-01-10 14:07:00|11486.2|11471.2|11485.2|11470.2|11486.2|11471.2|11485.2|11470.2|0
1641823640000|2022-01-10 14:07:20|11483.7|11468.7|11483.7|11468.7|11483.7|11468.7|11483.7|11468.7|1
1641823650000|2022-01-10 14:07:30|11483.9|11468.9|11487.9|11472.9|11490.2|11475.2|11483.9|11468.9|6
1641823660000|2022-01-10 14:07:40|11488.2|11473.2|11488.4|11473.4|11489.4|11474.4|11488.2|11473.2|0
1641823690000|2022-01-10 14:08:10|11488.2|11473.2|11487.9|11472.9|11488.2|11473.2|11487.9|11472.9|0
1641823720000|2022-01-10 14:08:40|11488.2|11473.2|11488.2|11473.2|11488.2|11473.2|11488.2|11473.2|0
1641823730000|2022-01-10 14:08:50|11487.9|11472.9|11487|11472|11487.9|11472.9|11487|11472|2
1641823740000|2022-01-10 14:09:00|11486.4|11471.4|11485.9|11470.9|11486.4|11471.4|11485.9|11470.9|0
1641823770000|2022-01-10 14:09:30|11486.5|11471.5|11486.7|11471.7|11486.7|11471.7|11486.5|11471.5|1
1641823800000|2022-01-10 14:10:00|11489.2|11474.2|11489.2|11474.2|11489.2|11474.2|11489.2|11474.2|2
1641823810000|2022-01-10 14:10:10|11490.1|11475.1|11491.7|11476.7|11491.9|11476.9|11490.1|11475.1|2
1641823820000|2022-01-10 14:10:20|11491.4|11476.4|11491.4|11476.4|11491.4|11476.4|11491.4|11476.4|4
1641823830000|2022-01-10 14:10:30|||||||||2
1641823840000|2022-01-10 14:10:40|11491.9|11476.9|11491.9|11476.9|11491.9|11476.9|11491.4|11476.4|0
1641823860000|2022-01-10 14:11:00|11492.9|11477.9|11493.2|11478.2|11493.4|11478.4|11492.9|11477.9|1
1641823870000|2022-01-10 14:11:10|11492.9|11477.9|11493.4|11478.4|11493.4|11478.4|11492.9|11477.9|3
1641823890000|2022-01-10 14:11:30|11492.9|11477.9|11492.7|11477.7|11493.4|11478.4|11492.4|11477.4|9
1641823900000|2022-01-10 14:11:40|11493.4|11478.4|11488.2|11473.2|11493.4|11478.4|11488.2|11473.2|4
1641823910000|2022-01-10 14:11:50|11487.7|11472.7|11486.4|11471.4|11487.7|11472.7|11485.2|11470.2|4
1641823920000|2022-01-10 14:12:00|11486.7|11471.7|11486.2|11471.2|11486.7|11471.7|11486|11471|0
1641823930000|2022-01-10 14:12:10|11486.7|11471.7|11486.2|11471.2|11486.7|11471.7|11486.2|11471.2|0
1641823950000|2022-01-10 14:12:30|11483.6|11468.6|11478.5|11463.5|11483.6|11468.6|11478.5|11463.5|12
1641823980000|2022-01-10 14:13:00|11474.5|11459.5|11470.8|11455.8|11474.5|11459.5|11470.3|11455.3|1
1641823990000|2022-01-10 14:13:10|11470.5|11455.5|11475.3|11460.3|11477.3|11462.3|11470.5|11455.5|17
1641824000000|2022-01-10 14:13:20|11476|11461|11476.8|11461.8|11476.8|11461.8|11475.8|11460.8|0
1641824010000|2022-01-10 14:13:30|11476|11461|11476.3|11461.3|11476.3|11461.3|11475|11460|3
1641824020000|2022-01-10 14:13:40|11476|11461|11478|11463|11478|11463|11475.8|11460.8|0
1641824040000|2022-01-10 14:14:00|11477.8|11462.8|11476.3|11461.3|11478|11463|11476.3|11461.3|0
1641824050000|2022-01-10 14:14:10|11476.5|11461.5|11476.5|11461.5|11476.8|11461.8|11476.5|11461.5|0
1641824060000|2022-01-10 14:14:20|11476.3|11461.3|11474.8|11459.8|11476.3|11461.3|11474.8|11459.8|3
1641824070000|2022-01-10 14:14:30|11475.3|11460.3|11475.5|11460.5|11475.5|11460.5|11475.3|11460.3|12
1641824080000|2022-01-10 14:14:40|11475.3|11460.3|11475.8|11460.8|11475.8|11460.8|11475.3|11460.3|2
1641824090000|2022-01-10 14:14:50|11477.8|11462.8|11477.8|11462.8|11477.8|11462.8|11477.8|11462.8|18
1641824100000|2022-01-10 14:15:00|11477.3|11462.3|11477.3|11462.3|11477.3|11462.3|11476.8|11461.8|10
1641824110000|2022-01-10 14:15:10|11476.5|11461.5|11476.8|11461.8|11476.8|11461.8|11476.3|11461.3|1
1641824120000|2022-01-10 14:15:20|11476.5|11461.5|11477|11462|11477|11462|11476.5|11461.5|4
1641824130000|2022-01-10 14:15:30|11476.8|11461.8|11477.5|11462.5|11477.8|11462.8|11476.3|11461.3|1
1641824140000|2022-01-10 14:15:40|11477.8|11462.8|11477|11462|11477.8|11462.8|11476.8|11461.8|0
1641824160000|2022-01-10 14:16:00|11476.5|11461.5|11477|11462|11477.5|11462.5|11476.5|11461.5|1
1641824170000|2022-01-10 14:16:10|11476.8|11461.8|11477|11462|11477|11462|11476.8|11461.8|5
1641824180000|2022-01-10 14:16:20|11477.5|11462.5|11478.8|11463.8|11480|11465|11477.5|11462.5|2
1641824190000|2022-01-10 14:16:30|11478.3|11463.3|11477.3|11462.3|11478.3|11463.3|11477.3|11462.3|2
1641824200000|2022-01-10 14:16:40|11476.3|11461.3|11477.8|11462.8|11477.8|11462.8|11476.3|11461.3|2
1641824210000|2022-01-10 14:16:50|11478.2|11463.2|11478.3|11463.3|11478.3|11463.3|11478.2|11463.2|0
1641824220000|2022-01-10 14:17:00|11477.8|11462.8|11476.8|11461.8|11477.8|11462.8|11476.8|11461.8|4
1641824230000|2022-01-10 14:17:10|11477.8|11462.8|11476.8|11461.8|11478.3|11463.3|11476.8|11461.8|3
1641824240000|2022-01-10 14:17:20|11477.7|11462.7|11476.7|11461.7|11477.7|11462.7|11476.7|11461.7|6
1641824250000|2022-01-10 14:17:30|11477.2|11462.2|11477.7|11462.7|11477.7|11462.7|11477.2|11462.2|0
1641824260000|2022-01-10 14:17:40|11477.2|11462.2|11477.7|11462.7|11477.7|11462.7|11477.2|11462.2|0
1641824270000|2022-01-10 14:17:50|11478.2|11463.2|11480.7|11465.7|11482|11467|11478.2|11463.2|1
1641824280000|2022-01-10 14:18:00|11481.2|11466.2|11477.2|11462.2|11481.2|11466.2|11477.2|11462.2|0
1641824290000|2022-01-10 14:18:10|||||||||3
1641824300000|2022-01-10 14:18:20|11476.2|11461.2|11476|11461|11476.2|11461.2|11476|11461|2
1641824310000|2022-01-10 14:18:30|11475.7|11460.7|11474.2|11459.2|11475.7|11460.7|11474.2|11459.2|1
1641824320000|2022-01-10 14:18:40|11474|11459|11476.5|11461.5|11476.5|11461.5|11473.5|11458.5|1
1641824340000|2022-01-10 14:19:00|11475|11460|11474.5|11459.5|11475|11460|11473.7|11458.7|0
1641824350000|2022-01-10 14:19:10|11474.7|11459.7|11475.5|11460.5|11475.5|11460.5|11474.7|11459.7|0
1641824360000|2022-01-10 14:19:20|11476.8|11461.8|11475.8|11460.8|11477|11462|11475.8|11460.8|3
1641824380000|2022-01-10 14:19:40|11475.1|11460.1|11475.1|11460.1|11475.1|11460.1|11475.1|11460.1|0
1641824390000|2022-01-10 14:19:50|11473.8|11458.8|11472.3|11457.3|11474.3|11459.3|11472.3|11457.3|1
1641824400000|2022-01-10 14:20:00|11471.5|11456.5|11468|11453|11471.5|11456.5|11468|11453|2
1641824410000|2022-01-10 14:20:10|11467.5|11452.5|11468.3|11453.3|11468.3|11453.3|11467|11452|10
1641824420000|2022-01-10 14:20:20|11463.5|11448.5|11466.5|11451.5|11466.8|11451.8|11462|11447|8
1641824430000|2022-01-10 14:20:30|11466.3|11451.3|11468|11453|11470.3|11455.3|11466.3|11451.3|4
1641824440000|2022-01-10 14:20:40|11468.5|11453.5|11468.5|11453.5|11469.3|11454.3|11468|11453|4
1641824450000|2022-01-10 14:20:50|11467.8|11452.8|11467.3|11452.3|11467.8|11452.8|11467.3|11452.3|1
1641824460000|2022-01-10 14:21:00|11467.8|11452.8|11468.3|11453.3|11469.8|11454.8|11467.8|11452.8|1
1641824470000|2022-01-10 14:21:10|11474.5|11459.5|11470.8|11455.8|11474.5|11459.5|11470.8|11455.8|10
1641824490000|2022-01-10 14:21:30|||||||||2
1641824500000|2022-01-10 14:21:40|11472.2|11457.2|11472.2|11457.2|11472.2|11457.2|11472.2|11457.2|2
1641824520000|2022-01-10 14:22:00|11473.8|11458.8|11473.8|11458.8|11473.8|11458.8|11473.8|11458.8|5
1641824530000|2022-01-10 14:22:10|11475.2|11460.2|11477|11462|11477.5|11462.5|11475.2|11460.2|1
1641824540000|2022-01-10 14:22:20|11477.8|11462.8|11479|11464|11479|11464|11477.8|11462.8|1
1641824550000|2022-01-10 14:22:30|11479.3|11464.3|11476|11461|11479.5|11464.5|11476|11461|1
1641824560000|2022-01-10 14:22:40|11473.8|11458.8|11473.8|11458.8|11473.8|11458.8|11473.8|11458.8|2
1641824570000|2022-01-10 14:22:50|||||||||1
1641824610000|2022-01-10 14:23:30|11472.3|11457.3|11468.8|11453.8|11472.3|11457.3|11468.8|11453.8|1
1641824630000|2022-01-10 14:23:50|11472.5|11457.5|11472.5|11457.5|11472.5|11457.5|11472.5|11457.5|16
1641824640000|2022-01-10 14:24:00|11472.8|11457.8|11472.8|11457.8|11472.8|11457.8|11472.8|11457.8|0
1641824650000|2022-01-10 14:24:10|11476.8|11461.8|11477.8|11462.8|11477.8|11462.8|11476.8|11461.8|9
1641824680000|2022-01-10 14:24:40|11472.5|11457.5|11478.3|11463.3|11478.3|11463.3|11472.5|11457.5|7
1641824690000|2022-01-10 14:24:50|11478|11463|11477.5|11462.5|11478|11463|11477|11462|0
1641824700000|2022-01-10 14:25:00|11476|11461|11476|11461|11476|11461|11476|11461|0
1641824710000|2022-01-10 14:25:10|11476.7|11461.7|11479.8|11464.8|11479.8|11464.8|11476.7|11461.7|1
1641824720000|2022-01-10 14:25:20|11479.3|11464.3|11476.5|11461.5|11479.5|11464.5|11476.5|11461.5|2
1641824740000|2022-01-10 14:25:40|11474.8|11459.8|11474.5|11459.5|11474.8|11459.8|11474.5|11459.5|1
1641824750000|2022-01-10 14:25:50|11474.8|11459.8|11481|11466|11481|11466|11474.8|11459.8|9
1641824760000|2022-01-10 14:26:00|11476.5|11461.5|11476.8|11461.8|11479.5|11464.5|11476.3|11461.3|4
1641824770000|2022-01-10 14:26:10|11477|11462|11470.5|11455.5|11477.7|11462.7|11470|11455|12
1641824780000|2022-01-10 14:26:20|11470.3|11455.3|11469.7|11454.7|11470.3|11455.3|11469|11454|0
1641824790000|2022-01-10 14:26:30|11472.4|11457.4|11476.3|11461.3|11476.3|11461.3|11472.4|11457.4|9
1641824800000|2022-01-10 14:26:40|11476.5|11461.5|11476.3|11461.3|11476.8|11461.8|11476.3|11461.3|0
1641824810000|2022-01-10 14:26:50|11472.8|11457.8|11472|11457|11472.8|11457.8|11472|11457|1
1641824820000|2022-01-10 14:27:00|11472.3|11457.3|11472.3|11457.3|11472.3|11457.3|11471|11456|0
1641824830000|2022-01-10 14:27:10|11472.7|11457.7|11473.5|11458.5|11473.8|11458.8|11472.7|11457.7|0
1641824840000|2022-01-10 14:27:20|11473|11458|11471.3|11456.3|11473|11458|11470.8|11455.8|1
1641824850000|2022-01-10 14:27:30|11471|11456|11470|11455|11471.5|11456.5|11470|11455|0
1641824860000|2022-01-10 14:27:40|11470.8|11455.8|11475.5|11460.5|11476|11461|11470.8|11455.8|7
1641824870000|2022-01-10 14:27:50|11476|11461|11476.3|11461.3|11476.3|11461.3|11476|11461|0
1641824880000|2022-01-10 14:28:00|11475.8|11460.8|11474.5|11459.5|11475.8|11460.8|11474.5|11459.5|2
1641824890000|2022-01-10 14:28:10|11476.8|11461.8|11477|11462|11477|11462|11476.8|11461.8|1
1641824930000|2022-01-10 14:28:50|11480|11465|11480.5|11465.5|11480.5|11465.5|11480|11465|2
1641824940000|2022-01-10 14:29:00|11482|11467|11480|11465|11482|11467|11480|11465|1
1641825000000|2022-01-10 14:30:00|11479|11464|11474.3|11459.3|11479|11464|11474.3|11459.3|2
1641825010000|2022-01-10 14:30:10|11473.5|11458.5|11473.8|11458.8|11474|11459|11473.5|11458.5|0
1641825020000|2022-01-10 14:30:20|11472.5|11457.5|11472.5|11457.5|11472.5|11457.5|11472.5|11457.5|0
1641825030000|2022-01-10 14:30:30|11476.6|11461.6|11480|11465|11480|11465|11476.3|11461.3|15
1641825040000|2022-01-10 14:30:40|11486.7|11471.7|11487.5|11472.5|11487.5|11472.5|11486.7|11471.7|5
1641825050000|2022-01-10 14:30:50|11489.2|11474.2|11489.6|11474.6|11490.5|11475.5|11489.2|11474.2|3
1641825060000|2022-01-10 14:31:00|11489.8|11474.8|11484.3|11469.3|11489.8|11474.8|11484.3|11469.3|8
1641825070000|2022-01-10 14:31:10|11485|11470|11485|11470|11485.3|11470.3|11485|11470|0
1641825080000|2022-01-10 14:31:20|11484.8|11469.8|11484.3|11469.3|11484.8|11469.8|11482.8|11467.8|3
1641825090000|2022-01-10 14:31:30|11484.1|11469.1|11482.3|11467.3|11484.1|11469.1|11482.3|11467.3|0
1641825100000|2022-01-10 14:31:40|11487.8|11472.8|11492.8|11477.8|11492.8|11477.8|11487.8|11472.8|24
1641825110000|2022-01-10 14:31:50|11490.8|11475.8|11490.6|11475.6|11490.8|11475.8|11490.3|11475.3|3
1641825120000|2022-01-10 14:32:00|11490.8|11475.8|11489.3|11474.3|11490.8|11475.8|11489.1|11474.1|0
1641825130000|2022-01-10 14:32:10|11489.1|11474.1|11492.5|11477.5|11492.5|11477.5|11487.6|11472.6|4
1641825150000|2022-01-10 14:32:30|11488.8|11473.8|11487|11472|11488.8|11473.8|11487|11472|1
1641825160000|2022-01-10 14:32:40|11486.5|11471.5|11487.8|11472.8|11487.8|11472.8|11484.5|11469.5|3
1641825170000|2022-01-10 14:32:50|11488.3|11473.3|11488.8|11473.8|11488.8|11473.8|11488|11473|0
1641825180000|2022-01-10 14:33:00|11490.5|11475.5|11490.6|11475.6|11494.1|11479.1|11490.5|11475.5|20
1641825190000|2022-01-10 14:33:10|11492.5|11477.5|11491.3|11476.3|11492.5|11477.5|11491.3|11476.3|6
1641825200000|2022-01-10 14:33:20|11492.2|11477.2|11496.5|11481.5|11496.7|11481.7|11492.2|11477.2|9
1641825210000|2022-01-10 14:33:30|11496.7|11481.7|11500.4|11485.4|11500.4|11485.4|11496.7|11481.7|7
1641825220000|2022-01-10 14:33:40|11497|11482|11499.7|11484.7|11499.7|11484.7|11497|11482|3
1641825230000|2022-01-10 14:33:50|11500.2|11485.2|11502|11487|11502|11487|11500|11485|4
1641825240000|2022-01-10 14:34:00|11501.7|11486.7|11502|11487|11502|11487|11501.7|11486.7|2
1641825260000|2022-01-10 14:34:20|11504.3|11489.3|11508.2|11493.2|11508.7|11493.7|11504.3|11489.3|34
1641825270000|2022-01-10 14:34:30|11508.4|11493.4|11506.5|11491.5|11508.4|11493.4|11505.9|11490.9|2
1641825280000|2022-01-10 14:34:40|11505.9|11490.9|11505.7|11490.7|11505.9|11490.9|11505.2|11490.2|5
1641825290000|2022-01-10 14:34:50|11503.8|11488.8|11502|11487|11503.8|11488.8|11502|11487|10
1641825300000|2022-01-10 14:35:00|11500|11485|11496.5|11481.5|11501.7|11486.7|11493.7|11478.7|12
1641825310000|2022-01-10 14:35:10|11496.2|11481.2|11492.5|11477.5|11496.5|11481.5|11492.5|11477.5|13
1641825320000|2022-01-10 14:35:20|11492.7|11477.7|11489.9|11474.9|11492.7|11477.7|11489.5|11474.5|4
1641825330000|2022-01-10 14:35:30|11491|11476|11485|11470|11491|11476|11485|11470|15
1641825340000|2022-01-10 14:35:40|11485.5|11470.5|11487|11472|11491.5|11476.5|11485.5|11470.5|11
1641825350000|2022-01-10 14:35:50|11489.2|11474.2|11486|11471|11489.2|11474.2|11485.5|11470.5|0
1641825360000|2022-01-10 14:36:00|11485.5|11470.5|11483|11468|11485.5|11470.5|11483|11468|1
1641825370000|2022-01-10 14:36:10|11482.8|11467.8|11482|11467|11482.8|11467.8|11482|11467|0
1641825380000|2022-01-10 14:36:20|11481.8|11466.8|11481.5|11466.5|11481.8|11466.8|11481.5|11466.5|0
1641825390000|2022-01-10 14:36:30|11486.5|11471.5|11488.2|11473.2|11488.2|11473.2|11486.5|11471.5|2
1641825400000|2022-01-10 14:36:40|11487.7|11472.7|11486|11471|11488|11473|11486|11471|8
1641825410000|2022-01-10 14:36:50|11486.5|11471.5|11484.2|11469.2|11486.5|11471.5|11482.5|11467.5|1
1641825420000|2022-01-10 14:37:00|11481|11466|11478.8|11463.8|11481|11466|11478.8|11463.8|11
1641825430000|2022-01-10 14:37:10|11479.8|11464.8|11478.3|11463.3|11479.8|11464.8|11477.5|11462.5|0
1641825440000|2022-01-10 14:37:20|11477.5|11462.5|11479.5|11464.5|11480.3|11465.3|11477.5|11462.5|10
1641825450000|2022-01-10 14:37:30|11479.8|11464.8|11482.8|11467.8|11482.8|11467.8|11479.5|11464.5|0
1641825460000|2022-01-10 14:37:40|11483|11468|11482.3|11467.3|11483|11468|11482.3|11467.3|0
1641825470000|2022-01-10 14:37:50|11480.5|11465.5|11482.3|11467.3|11487|11472|11480.5|11465.5|12
1641825480000|2022-01-10 14:38:00|11481.3|11466.3|11482.3|11467.3|11482.3|11467.3|11480|11465|1
1641825490000|2022-01-10 14:38:10|11483.9|11468.9|11485.3|11470.3|11485.5|11470.5|11483.9|11468.9|7
1641825500000|2022-01-10 14:38:20|11485.8|11470.8|11487.5|11472.5|11487.5|11472.5|11485.3|11470.3|0
1641825520000|2022-01-10 14:38:40|11489.1|11474.1|11488.3|11473.3|11490.3|11475.3|11488.3|11473.3|2
1641825530000|2022-01-10 14:38:50|11487.8|11472.8|11487.8|11472.8|11487.8|11472.8|11487.8|11472.8|0
1641825540000|2022-01-10 14:39:00|11487.5|11472.5|11487.3|11472.3|11487.5|11472.5|11487.3|11472.3|0
1641825550000|2022-01-10 14:39:10|11487|11472|11486.8|11471.8|11487|11472|11486.8|11471.8|2
1641825560000|2022-01-10 14:39:20|11488.4|11473.4|11490.8|11475.8|11490.8|11475.8|11488.4|11473.4|9
1641825570000|2022-01-10 14:39:30|11491|11476|11490.8|11475.8|11491.3|11476.3|11490.8|11475.8|0
1641825580000|2022-01-10 14:39:40|11490.5|11475.5|11490.3|11475.3|11490.5|11475.5|11490.3|11475.3|0
1641825590000|2022-01-10 14:39:50|11497|11482|11490.8|11475.8|11497.3|11482.3|11490.8|11475.8|12
1641825600000|2022-01-10 14:40:00|11488.3|11473.3|11486.8|11471.8|11490.8|11475.8|11486.8|11471.8|10
1641825610000|2022-01-10 14:40:10|11488.3|11473.3|11490.8|11475.8|11490.8|11475.8|11488.3|11473.3|7
1641825620000|2022-01-10 14:40:20|11491.8|11476.8|11494.5|11479.5|11495|11480|11490.8|11475.8|5
1641825630000|2022-01-10 14:40:30|11494|11479|11490.8|11475.8|11494|11479|11490.8|11475.8|0
1641825640000|2022-01-10 14:40:40|11493.9|11478.9|11494.5|11479.5|11497|11482|11493.9|11478.9|10
1641825650000|2022-01-10 14:40:50|11494|11479|11496.5|11481.5|11496.8|11481.8|11493.8|11478.8|6
1641825660000|2022-01-10 14:41:00|11496.3|11481.3|11491.3|11476.3|11496.3|11481.3|11489.3|11474.3|9
1641825670000|2022-01-10 14:41:10|11492.1|11477.1|11492.3|11477.3|11492.8|11477.8|11492|11477|1
1641825680000|2022-01-10 14:41:20|11491.3|11476.3|11491.3|11476.3|11491.3|11476.3|11491.3|11476.3|0
1641825690000|2022-01-10 14:41:30|11493.5|11478.5|11492.8|11477.8|11493.5|11478.5|11492.8|11477.8|1
1641825700000|2022-01-10 14:41:40|11491.8|11476.8|11495.5|11480.5|11495.5|11480.5|11490.8|11475.8|10
1641825710000|2022-01-10 14:41:50|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|2
1641825720000|2022-01-10 14:42:00|11495.5|11480.5|11494.5|11479.5|11495.5|11480.5|11494.5|11479.5|1
1641825740000|2022-01-10 14:42:20|11493.5|11478.5|11491|11476|11493.5|11478.5|11491|11476|5
1641825750000|2022-01-10 14:42:30|11491.3|11476.3|11490.5|11475.5|11491.3|11476.3|11490.5|11475.5|0
1641825770000|2022-01-10 14:42:50|11493.7|11478.7|11493.5|11478.5|11494.7|11479.7|11493.5|11478.5|2
1641825780000|2022-01-10 14:43:00|11493|11478|11492.7|11477.7|11493.2|11478.2|11492.7|11477.7|0
1641825790000|2022-01-10 14:43:10|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|1
1641825810000|2022-01-10 14:43:30|||||||||3
1641825820000|2022-01-10 14:43:40|11496.2|11481.2|11495|11480|11496.2|11481.2|11495|11480|3
1641825840000|2022-01-10 14:44:00|11494.5|11479.5|11494.7|11479.7|11495.2|11480.2|11494.2|11479.2|8
1641825860000|2022-01-10 14:44:20|11495.2|11480.2|11495.5|11480.5|11496.2|11481.2|11495|11480|5
1641825870000|2022-01-10 14:44:30|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1641825880000|2022-01-10 14:44:40|11496.2|11481.2|11500.4|11485.4|11500.4|11485.4|11496.2|11481.2|6
1641825890000|2022-01-10 14:44:50|11501.5|11486.5|11505|11490|11506.2|11491.2|11501|11486|9
1641825900000|2022-01-10 14:45:00|11506.2|11491.2|11505.5|11490.5|11506.2|11491.2|11504|11489|3
1641825910000|2022-01-10 14:45:10|11505|11490|11499.5|11484.5|11505|11490|11499.5|11484.5|8
1641825920000|2022-01-10 14:45:20|11499.7|11484.7|11491.8|11476.8|11499.7|11484.7|11491.5|11476.5|7
1641825930000|2022-01-10 14:45:30|11491.5|11476.5|11488|11473|11492.5|11477.5|11487.5|11472.5|25
1641825940000|2022-01-10 14:45:40|11487.5|11472.5|11484|11469|11487.8|11472.8|11483.5|11468.5|16
1641825950000|2022-01-10 14:45:50|11483.5|11468.5|11483.5|11468.5|11484|11469|11481.7|11466.7|5
1641825960000|2022-01-10 14:46:00|11483.7|11468.7|11488.2|11473.2|11490|11475|11483.7|11468.7|11
1641825980000|2022-01-10 14:46:20|11487.2|11472.2|11486.5|11471.5|11487.2|11472.2|11486.5|11471.5|0
1641825990000|2022-01-10 14:46:30|11485.7|11470.7|11491.5|11476.5|11491.5|11476.5|11485.7|11470.7|1
1641826000000|2022-01-10 14:46:40|11492.2|11477.2|11491.7|11476.7|11492.2|11477.2|11490.7|11475.7|3
1641826010000|2022-01-10 14:46:50|11490.5|11475.5|11491|11476|11491|11476|11490.5|11475.5|2
1641826020000|2022-01-10 14:47:00|11490|11475|11487.2|11472.2|11490|11475|11485.7|11470.7|6
1641826030000|2022-01-10 14:47:10|11486.3|11471.3|11483.2|11468.2|11486.3|11471.3|11483.2|11468.2|0
1641826040000|2022-01-10 14:47:20|11480.5|11465.5|11481.5|11466.5|11483|11468|11480.5|11465.5|1
1641826050000|2022-01-10 14:47:30|11481.2|11466.2|11481|11466|11481.2|11466.2|11480.5|11465.5|0
1641826060000|2022-01-10 14:47:40|11480.5|11465.5|11478.5|11463.5|11480.5|11465.5|11478.5|11463.5|0
1641826070000|2022-01-10 14:47:50|11480.1|11465.1|11483.7|11468.7|11483.7|11468.7|11480.1|11465.1|8
1641826080000|2022-01-10 14:48:00|11485.7|11470.7|11476.7|11461.7|11485.7|11470.7|11476.7|11461.7|10
1641826090000|2022-01-10 14:48:10|11476.5|11461.5|11475.5|11460.5|11476.5|11461.5|11475.2|11460.2|2
1641826100000|2022-01-10 14:48:20|11475.2|11460.2|11478.5|11463.5|11478.7|11463.7|11474.5|11459.5|3
1641826120000|2022-01-10 14:48:40|11477|11462|11480.5|11465.5|11482.2|11467.2|11477|11462|5
1641826130000|2022-01-10 14:48:50|11479.2|11464.2|11480.2|11465.2|11480.5|11465.5|11479.2|11464.2|2
1641826140000|2022-01-10 14:49:00|11478.7|11463.7|11476.7|11461.7|11478.7|11463.7|11476.7|11461.7|3
1641826160000|2022-01-10 14:49:20|11476.5|11461.5|11475|11460|11476.5|11461.5|11475|11460|2
1641826170000|2022-01-10 14:49:30|11475.2|11460.2|11477.7|11462.7|11478.5|11463.5|11475.2|11460.2|8
1641826180000|2022-01-10 14:49:40|11477.9|11462.9|11476.2|11461.2|11477.9|11462.9|11476.2|11461.2|0
1641826190000|2022-01-10 14:49:50|11474.7|11459.7|11470.2|11455.2|11474.7|11459.7|11470.2|11455.2|11
1641826200000|2022-01-10 14:50:00|11470.4|11455.4|11463.5|11448.5|11470.4|11455.4|11463.5|11448.5|6
1641826210000|2022-01-10 14:50:10|11460.2|11445.2|11455|11440|11461.5|11446.5|11455|11440|8
1641826220000|2022-01-10 14:50:20|11454.3|11439.3|11452.8|11437.8|11454.3|11439.3|11452.8|11437.8|3
1641826230000|2022-01-10 14:50:30|11453|11438|11451.5|11436.5|11453|11438|11451.5|11436.5|1
1641826240000|2022-01-10 14:50:40|11450.5|11435.5|11450|11435|11450.8|11435.8|11450|11435|6
1641826250000|2022-01-10 14:50:50|11450.8|11435.8|11452.3|11437.3|11453|11438|11450.8|11435.8|4
1641826260000|2022-01-10 14:51:00|11452|11437|11449.8|11434.8|11452|11437|11449.8|11434.8|3
1641826270000|2022-01-10 14:51:10|11450.5|11435.5|11451|11436|11451|11436|11448.3|11433.3|11
1641826280000|2022-01-10 14:51:20|11453|11438|11453|11438|11453|11438|11453|11438|1
1641826290000|2022-01-10 14:51:30|11452.8|11437.8|11452.3|11437.3|11452.8|11437.8|11450.8|11435.8|1
1641826300000|2022-01-10 14:51:40|11452.5|11437.5|11453|11438|11453|11438|11452.5|11437.5|0
1641826310000|2022-01-10 14:51:50|11453.3|11438.3|11452.5|11437.5|11453.3|11438.3|11452.5|11437.5|0
1641826320000|2022-01-10 14:52:00|11451.8|11436.8|11453|11438|11453|11438|11451.3|11436.3|2
1641826330000|2022-01-10 14:52:10|11453.3|11438.3|11452.6|11437.6|11453.3|11438.3|11452.6|11437.6|1
1641826340000|2022-01-10 14:52:20|11451.8|11436.8|11452.8|11437.8|11453.8|11438.8|11451.8|11436.8|1
1641826350000|2022-01-10 14:52:30|11452.6|11437.6|11451.8|11436.8|11452.6|11437.6|11451.8|11436.8|5
1641826370000|2022-01-10 14:52:50|11451.3|11436.3|11448.5|11433.5|11451.3|11436.3|11448.5|11433.5|6
1641826380000|2022-01-10 14:53:00|11449|11434|11449.3|11434.3|11449.5|11434.5|11448.3|11433.3|4
1641826390000|2022-01-10 14:53:10|11450.6|11435.6|11450.3|11435.3|11451.5|11436.5|11450.3|11435.3|3
1641826400000|2022-01-10 14:53:20|11447.4|11432.4|11444.1|11429.1|11447.4|11432.4|11444.1|11429.1|12
1641826410000|2022-01-10 14:53:30|11444.5|11429.5|11444.1|11429.1|11444.6|11429.6|11441.6|11426.6|12
1641826420000|2022-01-10 14:53:40|11443.6|11428.6|11443.1|11428.1|11444.3|11429.3|11443.1|11428.1|6
1641826430000|2022-01-10 14:53:50|11443.3|11428.3|11441.8|11426.8|11444.1|11429.1|11441.8|11426.8|7
1641826440000|2022-01-10 14:54:00|11441.3|11426.3|11442.8|11427.8|11443.3|11428.3|11440.5|11425.5|2
1641826450000|2022-01-10 14:54:10|11443.3|11428.3|11440.3|11425.3|11443.3|11428.3|11440.3|11425.3|6
1641826460000|2022-01-10 14:54:20|11440.8|11425.8|11440.8|11425.8|11440.8|11425.8|11440.3|11425.3|1
1641826470000|2022-01-10 14:54:30|11440.3|11425.3|11441.3|11426.3|11441.3|11426.3|11440.1|11425.1|5
1641826480000|2022-01-10 14:54:40|11442.3|11427.3|11443.3|11428.3|11443.8|11428.8|11442.3|11427.3|1
1641826490000|2022-01-10 14:54:50|11443.5|11428.5|11443.5|11428.5|11443.5|11428.5|11443.5|11428.5|0
1641826500000|2022-01-10 14:55:00|11443.8|11428.8|11444.3|11429.3|11444.8|11429.8|11443.8|11428.8|7
1641826510000|2022-01-10 14:55:10|11452.5|11437.5|11452.5|11437.5|11452.5|11437.5|11452.5|11437.5|28
1641826520000|2022-01-10 14:55:20|11453|11438|11453|11438|11453.5|11438.5|11452.8|11437.8|1
1641826530000|2022-01-10 14:55:30|11453.5|11438.5|11452.5|11437.5|11453.5|11438.5|11452.5|11437.5|1
1641826540000|2022-01-10 14:55:40|11449.8|11434.8|11450.8|11435.8|11451.8|11436.8|11449.8|11434.8|1
1641826550000|2022-01-10 14:55:50|11450.3|11435.3|11448.3|11433.3|11450.3|11435.3|11448.3|11433.3|1
1641826560000|2022-01-10 14:56:00|11448.1|11433.1|11453.5|11438.5|11453.5|11438.5|11446.8|11431.8|5
1641826580000|2022-01-10 14:56:20|11455|11440|11453|11438|11455|11440|11453|11438|1
1641826610000|2022-01-10 14:56:50|11453.6|11438.6|11453.5|11438.5|11454|11439|11453.5|11438.5|1
1641826620000|2022-01-10 14:57:00|11453.3|11438.3|11452.3|11437.3|11453.3|11438.3|11452.3|11437.3|0
1641826630000|2022-01-10 14:57:10|11451.8|11436.8|11453|11438|11453|11438|11449.8|11434.8|7
1641826640000|2022-01-10 14:57:20|11452.5|11437.5|11453|11438|11453|11438|11452.5|11437.5|0
1641826650000|2022-01-10 14:57:30|11453.5|11438.5|11453.7|11438.7|11454.5|11439.5|11453.2|11438.2|11
1641826660000|2022-01-10 14:57:40|11453.2|11438.2|11454.7|11439.7|11454.7|11439.7|11453.2|11438.2|0
1641826670000|2022-01-10 14:57:50|11452.3|11437.3|11449.5|11434.5|11452.3|11437.3|11449.5|11434.5|12
1641826680000|2022-01-10 14:58:00|11448.5|11433.5|11446.5|11431.5|11448.5|11433.5|11446.4|11431.4|3
1641826690000|2022-01-10 14:58:10|11445.7|11430.7|11448|11433|11448|11433|11445.5|11430.5|6
1641826700000|2022-01-10 14:58:20|11448.2|11433.2|11449.5|11434.5|11450.5|11435.5|11448.2|11433.2|1
1641826710000|2022-01-10 14:58:30|11449|11434|11447.2|11432.2|11449|11434|11447.2|11432.2|1
1641826720000|2022-01-10 14:58:40|11446.2|11431.2|11452.2|11437.2|11452.2|11437.2|11446.2|11431.2|2
1641826730000|2022-01-10 14:58:50|11453.5|11438.5|11452.2|11437.2|11453.5|11438.5|11452.2|11437.2|0
1641826740000|2022-01-10 14:59:00|11452.7|11437.7|11451.2|11436.2|11454.2|11439.2|11451.2|11436.2|8
1641826750000|2022-01-10 14:59:10|11451.7|11436.7|11454.2|11439.2|11455.5|11440.5|11451.2|11436.2|4
1641826760000|2022-01-10 14:59:20|||||||||2
1641826770000|2022-01-10 14:59:30|11454.4|11439.4|11453.9|11438.9|11454.4|11439.4|11453.9|11438.9|0
1641826780000|2022-01-10 14:59:40|11454.4|11439.4|11457.7|11442.7|11457.9|11442.9|11454.4|11439.4|2
1641826790000|2022-01-10 14:59:50|11456.4|11441.4|11460.5|11445.5|11463.7|11448.7|11456.4|11441.4|11
1641826800000|2022-01-10 15:00:00|11461.2|11446.2|11451.5|11436.5|11461.2|11446.2|11451.5|11436.5|6
1641826820000|2022-01-10 15:00:20|11453|11438|11451.5|11436.5|11453|11438|11451.5|11436.5|3
1641826830000|2022-01-10 15:00:30|11450.3|11435.3|11447|11432|11450.7|11435.7|11447|11432|4
1641826840000|2022-01-10 15:00:40|11437|11422|11437.7|11422.7|11438.2|11423.2|11436.7|11421.7|6
1641826850000|2022-01-10 15:00:50|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|11432.9|11417.9|5
1641826860000|2022-01-10 15:01:00|11432.7|11417.7|11430.9|11415.9|11432.7|11417.7|11430.9|11415.9|3
1641826870000|2022-01-10 15:01:10|11431.7|11416.7|11431.7|11416.7|11432.4|11417.4|11431.7|11416.7|1
1641826880000|2022-01-10 15:01:20|11430.2|11415.2|11425.3|11410.3|11430.2|11415.2|11425.3|11410.3|12
1641826890000|2022-01-10 15:01:30|11423.7|11408.7|11424.2|11409.2|11424.2|11409.2|11423.7|11408.7|10
1641826900000|2022-01-10 15:01:40|11424|11409|11425.8|11410.8|11426.5|11411.5|11424|11409|3
1641826910000|2022-01-10 15:01:50|11425.5|11410.5|11426.8|11411.8|11426.8|11411.8|11425.5|11410.5|0
1641826920000|2022-01-10 15:02:00|11427.2|11412.2|11427.3|11412.3|11428|11413|11427.2|11412.2|4
1641826930000|2022-01-10 15:02:10|11428.8|11413.8|11431|11416|11431|11416|11428.8|11413.8|5
1641826940000|2022-01-10 15:02:20|11430.8|11415.8|11431|11416|11431.7|11416.7|11429.5|11414.5|3
1641826950000|2022-01-10 15:02:30|11430.7|11415.7|11432.5|11417.5|11432.5|11417.5|11430.7|11415.7|1
1641826960000|2022-01-10 15:02:40|11433.5|11418.5|11433.7|11418.7|11433.7|11418.7|11433.5|11418.5|6
1641826970000|2022-01-10 15:02:50|11433.5|11418.5|11433.7|11418.7|11433.7|11418.7|11433.5|11418.5|1
1641826980000|2022-01-10 15:03:00|11433.5|11418.5|11432.5|11417.5|11433.5|11418.5|11432.5|11417.5|0
1641826990000|2022-01-10 15:03:10|11430.7|11415.7|11430.7|11415.7|11431.2|11416.2|11430.2|11415.2|8
1641827010000|2022-01-10 15:03:30|11431|11416|11433.4|11418.4|11434.4|11419.4|11431|11416|9
1641827020000|2022-01-10 15:03:40|11433.7|11418.7|11432.7|11417.7|11433.9|11418.9|11432.7|11417.7|0
1641827030000|2022-01-10 15:03:50|11432.5|11417.5|11433.5|11418.5|11433.5|11418.5|11432.5|11417.5|1
1641827040000|2022-01-10 15:04:00|11433.2|11418.2|11436|11421|11437.9|11422.9|11431.5|11416.5|11
1641827070000|2022-01-10 15:04:30|11436.2|11421.2|11433.7|11418.7|11436.2|11421.2|11433.7|11418.7|1
1641827080000|2022-01-10 15:04:40|11434.5|11419.5|11435.2|11420.2|11435.2|11420.2|11434.5|11419.5|0
1641827090000|2022-01-10 15:04:50|11434.7|11419.7|11435.7|11420.7|11435.7|11420.7|11434.7|11419.7|1
1641827100000|2022-01-10 15:05:00|11435.2|11420.2|11433|11418|11435.2|11420.2|11431.2|11416.2|5
1641827110000|2022-01-10 15:05:10|11432.2|11417.2|11433|11418|11433|11418|11431.7|11416.7|0
1641827120000|2022-01-10 15:05:20|11434.7|11419.7|11434.9|11419.9|11434.9|11419.9|11434.2|11419.2|13
1641827130000|2022-01-10 15:05:30|11436.4|11421.4|11438.2|11423.2|11438.2|11423.2|11436.4|11421.4|0
1641827140000|2022-01-10 15:05:40|11438.7|11423.7|11441.1|11426.1|11441.1|11426.1|11438.1|11423.1|8
1641827150000|2022-01-10 15:05:50|11443.8|11428.8|11446.4|11431.4|11446.6|11431.6|11443.8|11428.8|1
1641827160000|2022-01-10 15:06:00|11445.9|11430.9|11447.4|11432.4|11447.4|11432.4|11445.9|11430.9|0
1641827170000|2022-01-10 15:06:10|11448.6|11433.6|11450.9|11435.9|11450.9|11435.9|11448.6|11433.6|1
1641827180000|2022-01-10 15:06:20|11451.2|11436.2|11454.9|11439.9|11455.4|11440.4|11450.6|11435.6|1
1641827190000|2022-01-10 15:06:30|11454.7|11439.7|11457.3|11442.3|11457.3|11442.3|11454.7|11439.7|4
1641827200000|2022-01-10 15:06:40|11457.8|11442.8|11457.8|11442.8|11457.8|11442.8|11457.8|11442.8|0
1641827210000|2022-01-10 15:06:50|11458.8|11443.8|11459.3|11444.3|11461.3|11446.3|11458.8|11443.8|8
1641827220000|2022-01-10 15:07:00|11459.6|11444.6|11458.6|11443.6|11460.8|11445.8|11458.6|11443.6|2
1641827240000|2022-01-10 15:07:20|11456.5|11441.5|11457.1|11442.1|11458.1|11443.1|11454.3|11439.3|10
1641827250000|2022-01-10 15:07:30|11456.6|11441.6|11458.6|11443.6|11458.6|11443.6|11456.3|11441.3|3
1641827260000|2022-01-10 15:07:40|11461.1|11446.1|11461.8|11446.8|11461.8|11446.8|11461.1|11446.1|2
1641827270000|2022-01-10 15:07:50|11462.1|11447.1|11462.1|11447.1|11462.1|11447.1|11462.1|11447.1|100
1641827280000|2022-01-10 15:08:00|11462.6|11447.6|11463.3|11448.3|11463.3|11448.3|11462.6|11447.6|3
1641827290000|2022-01-10 15:08:10|11464.3|11449.3|11467.8|11452.8|11469.8|11454.8|11464.3|11449.3|12
1641827300000|2022-01-10 15:08:20|11466.8|11451.8|11469|11454|11469|11454|11466.8|11451.8|2
1641827310000|2022-01-10 15:08:30|11468.8|11453.8|11466|11451|11468.8|11453.8|11466|11451|2
1641827320000|2022-01-10 15:08:40|11467.6|11452.6|11466.1|11451.1|11467.6|11452.6|11466.1|11451.1|1
1641827330000|2022-01-10 15:08:50|11466.6|11451.6|11466.8|11451.8|11466.8|11451.8|11466.6|11451.6|0
1641827340000|2022-01-10 15:09:00|11467.1|11452.1|11467.1|11452.1|11468.6|11453.6|11465.5|11450.5|4
1641827360000|2022-01-10 15:09:20|11466.6|11451.6|11467.3|11452.3|11467.3|11452.3|11466.3|11451.3|1
1641827370000|2022-01-10 15:09:30|11466.6|11451.6|11465.8|11450.8|11466.6|11451.6|11465.8|11450.8|0
1641827380000|2022-01-10 15:09:40|11466.1|11451.1|11466.1|11451.1|11466.1|11451.1|11466.1|11451.1|0
1641827390000|2022-01-10 15:09:50|11465.3|11450.3|11464.8|11449.8|11465.6|11450.6|11464.8|11449.8|0
1641827400000|2022-01-10 15:10:00|11463.1|11448.1|11463.8|11448.8|11463.8|11448.8|11463.1|11448.1|1
1641827410000|2022-01-10 15:10:10|11463.6|11448.6|11463.6|11448.6|11463.6|11448.6|11463.6|11448.6|0
1641827420000|2022-01-10 15:10:20|11463.3|11448.3|11463.3|11448.3|11463.3|11448.3|11462.1|11447.1|4
1641827430000|2022-01-10 15:10:30|11463.1|11448.1|11463.6|11448.6|11463.8|11448.8|11462.8|11447.8|0
1641827440000|2022-01-10 15:10:40|11464.1|11449.1|11464.6|11449.6|11464.6|11449.6|11464.1|11449.1|1
1641827450000|2022-01-10 15:10:50|11464.3|11449.3|11467.8|11452.8|11468.3|11453.3|11464.3|11449.3|6
1641827460000|2022-01-10 15:11:00|11468.3|11453.3|11467.1|11452.1|11468.3|11453.3|11467|11452|1
1641827470000|2022-01-10 15:11:10|11465.8|11450.8|11465.1|11450.1|11465.8|11450.8|11465.1|11450.1|1
1641827480000|2022-01-10 15:11:20|11465.3|11450.3|11466.3|11451.3|11466.8|11451.8|11464.8|11449.8|3
1641827490000|2022-01-10 15:11:30|11466.1|11451.1|11465.3|11450.3|11466.8|11451.8|11465.3|11450.3|1
1641827500000|2022-01-10 15:11:40|11466.3|11451.3|11466.8|11451.8|11467.8|11452.8|11465.8|11450.8|14
1641827510000|2022-01-10 15:11:50|11466.6|11451.6|11464.4|11449.4|11466.6|11451.6|11463.3|11448.3|2
1641827520000|2022-01-10 15:12:00|11463.1|11448.1|11463.6|11448.6|11463.8|11448.8|11462.3|11447.3|10
1641827530000|2022-01-10 15:12:10|11462.3|11447.3|11462.6|11447.6|11462.6|11447.6|11459.1|11444.1|6
1641827540000|2022-01-10 15:12:20|11460.4|11445.4|11457.1|11442.1|11460.4|11445.4|11457.1|11442.1|6
1641827550000|2022-01-10 15:12:30|11457.4|11442.4|11454.6|11439.6|11457.4|11442.4|11453.8|11438.8|0
1641827560000|2022-01-10 15:12:40|11453.3|11438.3|11454.6|11439.6|11454.6|11439.6|11453.3|11438.3|1
1641827570000|2022-01-10 15:12:50|11454.3|11439.3|11453.8|11438.8|11454.3|11439.3|11452.3|11437.3|2
1641827580000|2022-01-10 15:13:00|11452.6|11437.6|11453.1|11438.1|11453.6|11438.6|11451.6|11436.6|1
1641827590000|2022-01-10 15:13:10|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|11453.6|11438.6|0
1641827600000|2022-01-10 15:13:20|11457.6|11442.6|11457.8|11442.8|11458.1|11443.1|11457.3|11442.3|7
1641827610000|2022-01-10 15:13:30|11458.1|11443.1|11463.8|11448.8|11463.8|11448.8|11458.1|11443.1|4
1641827630000|2022-01-10 15:13:50|11462.4|11447.4|11465.1|11450.1|11465.1|11450.1|11461.5|11446.5|1
1641827640000|2022-01-10 15:14:00|11464.8|11449.8|11463.1|11448.1|11465.3|11450.3|11463.1|11448.1|2
1641827650000|2022-01-10 15:14:10|11462.6|11447.6|11459.1|11444.1|11462.6|11447.6|11458.5|11443.5|1
1641827670000|2022-01-10 15:14:30|11459.6|11444.6|11459.6|11444.6|11459.6|11444.6|11459.6|11444.6|0
1641827680000|2022-01-10 15:14:40|11460|11445|11462.8|11447.8|11462.8|11447.8|11460|11445|3
1641827690000|2022-01-10 15:14:50|11462.3|11447.3|11460.6|11445.6|11462.3|11447.3|11460.1|11445.1|1
1641827700000|2022-01-10 15:15:00|11460.1|11445.1|11459.1|11444.1|11461.1|11446.1|11458.1|11443.1|10
1641827710000|2022-01-10 15:15:10|11458.6|11443.6|11460.6|11445.6|11460.6|11445.6|11457.3|11442.3|3
1641827720000|2022-01-10 15:15:20|11459.1|11444.1|11455.3|11440.3|11459.1|11444.1|11455.1|11440.1|7
1641827730000|2022-01-10 15:15:30|11455.8|11440.8|11455.1|11440.1|11455.8|11440.8|11454.1|11439.1|0
1641827740000|2022-01-10 15:15:40|11453.6|11438.6|11452.8|11437.8|11453.6|11438.6|11452.8|11437.8|0
1641827750000|2022-01-10 15:15:50|11453.1|11438.1|11450.3|11435.3|11453.1|11438.1|11450.3|11435.3|1
1641827760000|2022-01-10 15:16:00|11449.6|11434.6|11444.8|11429.8|11450.6|11435.6|11443.8|11428.8|8
1641827770000|2022-01-10 15:16:10|11445.1|11430.1|11441.3|11426.3|11445.1|11430.1|11439.6|11424.6|24
1641827780000|2022-01-10 15:16:20|11440.3|11425.3|11439.9|11424.9|11440.9|11425.9|11439.8|11424.8|0
1641827790000|2022-01-10 15:16:30|11441.1|11426.1|11441.4|11426.4|11441.4|11426.4|11441.1|11426.1|2
1641827800000|2022-01-10 15:16:40|11441.6|11426.6|11441.9|11426.9|11442.6|11427.6|11441.6|11426.6|3
1641827810000|2022-01-10 15:16:50|11442.4|11427.4|11447.9|11432.9|11448.9|11433.9|11442.4|11427.4|6
1641827820000|2022-01-10 15:17:00|11448.9|11433.9|11446.6|11431.6|11450.1|11435.1|11445.6|11430.6|14
1641827830000|2022-01-10 15:17:10|11447.1|11432.1|11447.1|11432.1|11447.6|11432.6|11447.1|11432.1|0
1641827840000|2022-01-10 15:17:20|11447.6|11432.6|11447.6|11432.6|11447.6|11432.6|11447.6|11432.6|0
1641827850000|2022-01-10 15:17:30|11447.1|11432.1|11446.6|11431.6|11447.1|11432.1|11446.6|11431.6|0
1641827860000|2022-01-10 15:17:40|11444.6|11429.6|11447.5|11432.5|11447.5|11432.5|11444.6|11429.6|2
1641827870000|2022-01-10 15:17:50|11449.1|11434.1|11449.6|11434.6|11449.6|11434.6|11448.1|11433.1|11
1641827880000|2022-01-10 15:18:00|11449.3|11434.3|11446.8|11431.8|11449.3|11434.3|11446.8|11431.8|2
1641827890000|2022-01-10 15:18:10|11447.1|11432.1|11446.3|11431.3|11447.1|11432.1|11446.3|11431.3|0
1641827900000|2022-01-10 15:18:20|11446.1|11431.1|11444.1|11429.1|11446.1|11431.1|11444.1|11429.1|0
1641827910000|2022-01-10 15:18:30|11443.8|11428.8|11443.3|11428.3|11443.8|11428.8|11443.3|11428.3|0
1641827940000|2022-01-10 15:19:00|11446.6|11431.6|11442.8|11427.8|11446.6|11431.6|11442.8|11427.8|8
1641827950000|2022-01-10 15:19:10|11443.1|11428.1|11442.8|11427.8|11443.1|11428.1|11442.8|11427.8|1
1641827980000|2022-01-10 15:19:40|11440.6|11425.6|11440.3|11425.3|11440.6|11425.6|11439.8|11424.8|2
1641827990000|2022-01-10 15:19:50|11439.8|11424.8|11438.8|11423.8|11439.8|11424.8|11438.8|11423.8|0
1641828000000|2022-01-10 15:20:00|||||||||1
1641828010000|2022-01-10 15:20:10|11440.6|11425.6|11441.3|11426.3|11441.8|11426.8|11440.6|11425.6|12
1641828020000|2022-01-10 15:20:20|11440.6|11425.6|11441.1|11426.1|11441.1|11426.1|11438.8|11423.8|11
1641828030000|2022-01-10 15:20:30|11440.8|11425.8|11442.8|11427.8|11442.8|11427.8|11438.3|11423.3|18
1641828040000|2022-01-10 15:20:40|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|11442.6|11427.6|0
1641828060000|2022-01-10 15:21:00|11442.3|11427.3|11441.3|11426.3|11442.3|11427.3|11441.3|11426.3|1
1641828070000|2022-01-10 15:21:10|||||||||1
1641828080000|2022-01-10 15:21:20|11440.9|11425.9|11439.3|11424.3|11440.9|11425.9|11439.3|11424.3|4
1641828100000|2022-01-10 15:21:40|11440.8|11425.8|11441.8|11426.8|11441.8|11426.8|11440.8|11425.8|4
1641828110000|2022-01-10 15:21:50|11441.3|11426.3|11442.8|11427.8|11442.8|11427.8|11441.1|11426.1|11
1641828120000|2022-01-10 15:22:00|11443|11428|11443.3|11428.3|11443.3|11428.3|11443|11428|2
1641828130000|2022-01-10 15:22:10|11445.5|11430.5|11445.6|11430.6|11447.8|11432.8|11445.5|11430.5|4
1641828140000|2022-01-10 15:22:20|11445.3|11430.3|11444.3|11429.3|11445.3|11430.3|11444.3|11429.3|2
1641828150000|2022-01-10 15:22:30|11443.3|11428.3|11443.3|11428.3|11443.3|11428.3|11443.3|11428.3|4
1641828160000|2022-01-10 15:22:40|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|1
1641828180000|2022-01-10 15:23:00|11442.3|11427.3|11442.8|11427.8|11443.8|11428.8|11442.3|11427.3|3
1641828190000|2022-01-10 15:23:10|11443.2|11428.2|11444.5|11429.5|11444.5|11429.5|11443.2|11428.2|2
1641828200000|2022-01-10 15:23:20|11444.8|11429.8|11445.8|11430.8|11445.8|11430.8|11444.8|11429.8|2
1641828210000|2022-01-10 15:23:30|11445.5|11430.5|11445.5|11430.5|11445.5|11430.5|11445.5|11430.5|1
1641828220000|2022-01-10 15:23:40|11449.5|11434.5|11452.3|11437.3|11452.8|11437.8|11449.5|11434.5|7
1641828230000|2022-01-10 15:23:50|11452.5|11437.5|11451.5|11436.5|11452.5|11437.5|11451.5|11436.5|1
1641828240000|2022-01-10 15:24:00|11452.5|11437.5|11452|11437|11452.5|11437.5|11452|11437|0
1641828250000|2022-01-10 15:24:10|11452.5|11437.5|11456.8|11441.8|11456.8|11441.8|11452|11437|6
1641828260000|2022-01-10 15:24:20|11456.3|11441.3|11454.3|11439.3|11456.3|11441.3|11453.8|11438.8|7
1641828270000|2022-01-10 15:24:30|11454.5|11439.5|11454|11439|11454.8|11439.8|11454|11439|1
1641828280000|2022-01-10 15:24:40|11453.5|11438.5|11452.3|11437.3|11453.5|11438.5|11451.8|11436.8|1
1641828290000|2022-01-10 15:24:50|11453.3|11438.3|11453.5|11438.5|11453.5|11438.5|11451.3|11436.3|3
1641828300000|2022-01-10 15:25:00|11453|11438|11453|11438|11453.5|11438.5|11453|11438|1
1641828310000|2022-01-10 15:25:10|11452.5|11437.5|11453.5|11438.5|11454.5|11439.5|11452.5|11437.5|11
1641828320000|2022-01-10 15:25:20|11453.3|11438.3|11453.5|11438.5|11453.5|11438.5|11452.3|11437.3|6
1641828330000|2022-01-10 15:25:30|11454.1|11439.1|11454.5|11439.5|11454.8|11439.8|11454.1|11439.1|12
1641828340000|2022-01-10 15:25:40|11454.8|11439.8|11460.8|11445.8|11461.3|11446.3|11454.8|11439.8|22
1641828350000|2022-01-10 15:25:50|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|11461.3|11446.3|6
1641828360000|2022-01-10 15:26:00|11461|11446|11460.8|11445.8|11461|11446|11460.8|11445.8|0
1641828370000|2022-01-10 15:26:10|11461|11446|11460.3|11445.3|11461|11446|11458.8|11443.8|2
1641828380000|2022-01-10 15:26:20|11460.8|11445.8|11460.3|11445.3|11461.3|11446.3|11460.3|11445.3|0
1641828400000|2022-01-10 15:26:40|11459.3|11444.3|11460.5|11445.5|11462.5|11447.5|11459.3|11444.3|8
1641828410000|2022-01-10 15:26:50|11461.5|11446.5|11458.8|11443.8|11462|11447|11458.8|11443.8|3
1641828420000|2022-01-10 15:27:00|11458.5|11443.5|11452.8|11437.8|11458.5|11443.5|11452.8|11437.8|1
1641828430000|2022-01-10 15:27:10|11451.3|11436.3|11452.5|11437.5|11453.3|11438.3|11451.3|11436.3|0
1641828440000|2022-01-10 15:27:20|11452.3|11437.3|11451|11436|11452.3|11437.3|11451|11436|1
1641828450000|2022-01-10 15:27:30|11452|11437|11452|11437|11452|11437|11452|11437|0
1641828460000|2022-01-10 15:27:40|11451.8|11436.8|11450.5|11435.5|11451.8|11436.8|11450.5|11435.5|0
1641828470000|2022-01-10 15:27:50|11451.8|11436.8|11450.5|11435.5|11451.8|11436.8|11450.5|11435.5|7
1641828480000|2022-01-10 15:28:00|11450|11435|11450|11435|11450|11435|11450|11435|0
1641828490000|2022-01-10 15:28:10|11449.8|11434.8|11447.3|11432.3|11449.8|11434.8|11447.3|11432.3|5
1641828500000|2022-01-10 15:28:20|11446.8|11431.8|11446.8|11431.8|11446.8|11431.8|11446.8|11431.8|0
1641828530000|2022-01-10 15:28:50|11446.3|11431.3|11446.3|11431.3|11446.3|11431.3|11446.3|11431.3|1
1641828540000|2022-01-10 15:29:00|11445.5|11430.5|11443.3|11428.3|11445.5|11430.5|11443.3|11428.3|2
1641828550000|2022-01-10 15:29:10|11443.7|11428.7|11444.8|11429.8|11445.5|11430.5|11442.5|11427.5|12
1641828570000|2022-01-10 15:29:30|11443.8|11428.8|11443.5|11428.5|11443.8|11428.8|11443.5|11428.5|0
1641828580000|2022-01-10 15:29:40|11442.8|11427.8|11442.5|11427.5|11442.8|11427.8|11442.3|11427.3|33
1641828590000|2022-01-10 15:29:50|11442.3|11427.3|11440.3|11425.3|11442.8|11427.8|11440.3|11425.3|17
1641828600000|2022-01-10 15:30:00|11439.8|11424.8|11424.1|11409.1|11439.8|11424.8|11424.1|11409.1|47
1641828610000|2022-01-10 15:30:10|11426.1|11411.1|11422.4|11407.4|11426.6|11411.6|11421.9|11406.9|16
1641828620000|2022-01-10 15:30:20|11421.8|11406.8|11423.6|11408.6|11424.8|11409.8|11420.4|11405.4|16
1641828630000|2022-01-10 15:30:30|11423.8|11408.8|11422.8|11407.8|11423.8|11408.8|11422.8|11407.8|0
1641828640000|2022-01-10 15:30:40|11423.3|11408.3|11428.5|11413.5|11429.1|11414.1|11423.3|11408.3|5
1641828650000|2022-01-10 15:30:50|11427.8|11412.8|11426.6|11411.6|11428.1|11413.1|11426.6|11411.6|9
1641828660000|2022-01-10 15:31:00|11427.1|11412.1|11424.6|11409.6|11427.1|11412.1|11424.6|11409.6|1
1641828670000|2022-01-10 15:31:10|11424.3|11409.3|11424.1|11409.1|11424.3|11409.3|11424.1|11409.1|0
1641828680000|2022-01-10 15:31:20|11424.3|11409.3|11425.3|11410.3|11426.1|11411.1|11424.1|11409.1|7
1641828690000|2022-01-10 15:31:30|11424.8|11409.8|11424.1|11409.1|11424.8|11409.8|11424.1|11409.1|1
1641828700000|2022-01-10 15:31:40|11424.3|11409.3|11425.1|11410.1|11425.8|11410.8|11424.3|11409.3|5
1641828710000|2022-01-10 15:31:50|11425.8|11410.8|11433.3|11418.3|11434.3|11419.3|11425.8|11410.8|40
1641828720000|2022-01-10 15:32:00|11432.8|11417.8|11431.3|11416.3|11432.8|11417.8|11431.3|11416.3|0
1641828730000|2022-01-10 15:32:10|11430.8|11415.8|11430.8|11415.8|11430.8|11415.8|11430.8|11415.8|0
1641828740000|2022-01-10 15:32:20|11430.6|11415.6|11437.3|11422.3|11437.3|11422.3|11430.3|11415.3|6
1641828750000|2022-01-10 15:32:30|11436.3|11421.3|11436.3|11421.3|11436.3|11421.3|11436.3|11421.3|13
1641828760000|2022-01-10 15:32:40|11437.9|11422.9|11437.8|11422.8|11439.3|11424.3|11437.3|11422.3|16
1641828770000|2022-01-10 15:32:50|11437.3|11422.3|11434.6|11419.6|11437.3|11422.3|11434.1|11419.1|1
1641828780000|2022-01-10 15:33:00|11433.8|11418.8|11433|11418|11433.8|11418.8|11432.5|11417.5|18
1641828790000|2022-01-10 15:33:10|11432|11417|11432|11417|11432|11417|11432|11417|0
1641828800000|2022-01-10 15:33:20|11431.8|11416.8|11431.5|11416.5|11431.8|11416.8|11431.5|11416.5|1
1641828820000|2022-01-10 15:33:40|11431.3|11416.3|11433|11418|11435.8|11420.8|11431|11416|16
1641828830000|2022-01-10 15:33:50|11433.5|11418.5|11433.5|11418.5|11434|11419|11433.5|11418.5|0
1641828840000|2022-01-10 15:34:00|11433.3|11418.3|11432|11417|11433.3|11418.3|11432|11417|2
1641828850000|2022-01-10 15:34:10|11431.8|11416.8|11431.5|11416.5|11431.8|11416.8|11431.5|11416.5|12
1641828860000|2022-01-10 15:34:20|11431.7|11416.7|11428.5|11413.5|11432|11417|11428.5|11413.5|12
1641828870000|2022-01-10 15:34:30|11428|11413|11429|11414|11429|11414|11428|11413|2
1641828880000|2022-01-10 15:34:40|11429.5|11414.5|11425.8|11410.8|11430.2|11415.2|11425.5|11410.5|15
1641828890000|2022-01-10 15:34:50|11425|11410|11425|11410|11425|11410|11425|11410|0
1641828900000|2022-01-10 15:35:00|11425.3|11410.3|11425.7|11410.7|11426.5|11411.5|11425.3|11410.3|49
1641828910000|2022-01-10 15:35:10|11426.9|11411.9|11423.7|11408.7|11426.9|11411.9|11423.7|11408.7|20
1641828920000|2022-01-10 15:35:20|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|0
1641828930000|2022-01-10 15:35:30|11421.9|11406.9|11422.2|11407.2|11422.2|11407.2|11421.9|11406.9|1
1641828940000|2022-01-10 15:35:40|11422.4|11407.4|11422.2|11407.2|11422.4|11407.4|11422.2|11407.2|4
1641828950000|2022-01-10 15:35:50|11421.7|11406.7|11421.7|11406.7|11421.7|11406.7|11421.7|11406.7|1
1641828960000|2022-01-10 15:36:00|11422.5|11407.5|11422.2|11407.2|11423|11408|11422.2|11407.2|3
1641828970000|2022-01-10 15:36:10|11422|11407|11421.9|11406.9|11422|11407|11421.2|11406.2|114
1641828980000|2022-01-10 15:36:20|11423|11408|11422.2|11407.2|11423|11408|11422.2|11407.2|1
1641829000000|2022-01-10 15:36:40|||||||||6
1641829010000|2022-01-10 15:36:50|||||||||1
1641829020000|2022-01-10 15:37:00|11422.5|11407.5|11422|11407|11422.5|11407.5|11422|11407|2
1641829040000|2022-01-10 15:37:20|11423|11408|11427|11412|11429|11414|11422.7|11407.7|19
1641829050000|2022-01-10 15:37:30|11427.2|11412.2|11426.5|11411.5|11427.7|11412.7|11426.2|11411.2|3
1641829060000|2022-01-10 15:37:40|11427|11412|11427|11412|11427.5|11412.5|11427|11412|3
1641829070000|2022-01-10 15:37:50|11426.5|11411.5|11426.5|11411.5|11426.5|11411.5|11426.5|11411.5|1
1641829080000|2022-01-10 15:38:00|11426|11411|11425.7|11410.7|11426|11411|11425.7|11410.7|7
1641829090000|2022-01-10 15:38:10|11426|11411|11426|11411|11426|11411|11426|11411|11
1641829100000|2022-01-10 15:38:20|11427.4|11412.4|11429|11414|11429.5|11414.5|11427.4|11412.4|10
1641829110000|2022-01-10 15:38:30|11428|11413|11426.5|11411.5|11428|11413|11426.5|11411.5|3
1641829120000|2022-01-10 15:38:40|11426.2|11411.2|11426.7|11411.7|11426.7|11411.7|11426|11411|6
1641829130000|2022-01-10 15:38:50|11426.5|11411.5|11429.7|11414.7|11430.2|11415.2|11426.5|11411.5|6
1641829140000|2022-01-10 15:39:00|11429.2|11414.2|11429.5|11414.5|11431|11416|11429|11414|4
1641829150000|2022-01-10 15:39:10|11429.2|11414.2|11429|11414|11429.2|11414.2|11429|11414|0
1641829160000|2022-01-10 15:39:20|11428.5|11413.5|11431.5|11416.5|11432.5|11417.5|11428.5|11413.5|10
1641829170000|2022-01-10 15:39:30|11431.2|11416.2|11429.5|11414.5|11431.2|11416.2|11428.7|11413.7|9
1641829180000|2022-01-10 15:39:40|11429|11414|11429|11414|11429.2|11414.2|11429|11414|0
1641829190000|2022-01-10 15:39:50|11428.7|11413.7|11429|11414|11429.2|11414.2|11428.7|11413.7|2
1641829200000|2022-01-10 15:40:00|11428.7|11413.7|11428.2|11413.2|11430.7|11415.7|11427.7|11412.7|9
1641829210000|2022-01-10 15:40:10|11427.7|11412.7|11428.2|11413.2|11428.2|11413.2|11427.2|11412.2|9
1641829220000|2022-01-10 15:40:20|11427.7|11412.7|11423.2|11408.2|11427.7|11412.7|11423.2|11408.2|2
1641829230000|2022-01-10 15:40:30|11423.5|11408.5|11423|11408|11423.5|11408.5|11423|11408|0
1641829240000|2022-01-10 15:40:40|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|11423.2|11408.2|0
1641829250000|2022-01-10 15:40:50|11425.1|11410.1|11426.2|11411.2|11427|11412|11425.1|11410.1|2
1641829260000|2022-01-10 15:41:00|11426.7|11411.7|11425.5|11410.5|11426.7|11411.7|11425.5|11410.5|0
1641829270000|2022-01-10 15:41:10|11426|11411|11425.2|11410.2|11427.2|11412.2|11424.2|11409.2|16
1641829280000|2022-01-10 15:41:20|11425.7|11410.7|11424.7|11409.7|11426.2|11411.2|11424.7|11409.7|0
1641829290000|2022-01-10 15:41:30|11425.2|11410.2|11425.2|11410.2|11425.2|11410.2|11425.2|11410.2|0
1641829300000|2022-01-10 15:41:40|11425|11410|11423|11408|11425|11410|11422.7|11407.7|5
1641829310000|2022-01-10 15:41:50|11423.2|11408.2|11423.2|11408.2|11423.5|11408.5|11423.2|11408.2|1
1641829320000|2022-01-10 15:42:00|11423|11408|11415.7|11400.7|11423|11408|11415.7|11400.7|53
1641829330000|2022-01-10 15:42:10|11415.5|11400.5|11414|11399|11415.5|11400.5|11413.8|11398.8|5
1641829350000|2022-01-10 15:42:30|11414.3|11399.3|11414|11399|11414.3|11399.3|11414|11399|5
1641829370000|2022-01-10 15:42:50|11413.3|11398.3|11412.1|11397.1|11413.3|11398.3|11412.1|11397.1|61
1641829380000|2022-01-10 15:43:00|11411.8|11396.8|11413.1|11398.1|11413.1|11398.1|11411.8|11396.8|32
1641829390000|2022-01-10 15:43:10|11413.3|11398.3|11411.8|11396.8|11413.3|11398.3|11411.8|11396.8|12
1641829400000|2022-01-10 15:43:20|11413.5|11398.5|11417.8|11402.8|11417.8|11402.8|11413.5|11398.5|15
1641829410000|2022-01-10 15:43:30|11418.5|11403.5|11419.8|11404.8|11419.8|11404.8|11417.5|11402.5|7
1641829420000|2022-01-10 15:43:40|11419.5|11404.5|11418.8|11403.8|11419.8|11404.8|11418.8|11403.8|2
1641829430000|2022-01-10 15:43:50|11419.2|11404.2|11424.3|11409.3|11424.3|11409.3|11419.2|11404.2|9
1641829440000|2022-01-10 15:44:00|11424.5|11409.5|11424.3|11409.3|11424.8|11409.8|11424.3|11409.3|0
1641829450000|2022-01-10 15:44:10|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|11423.8|11408.8|6
1641829460000|2022-01-10 15:44:20|11424|11409|11424|11409|11424|11409|11424|11409|2
1641829470000|2022-01-10 15:44:30|||||||||1
1641829480000|2022-01-10 15:44:40|11423|11408|11423|11408|11423|11408|11423|11408|7
1641829490000|2022-01-10 15:44:50|11422.5|11407.5|11423.8|11408.8|11424.5|11409.5|11422.3|11407.3|6
1641829500000|2022-01-10 15:45:00|11424.3|11409.3|11428|11413|11428|11413|11423.8|11408.8|15
1641829510000|2022-01-10 15:45:10|11427|11412|11427|11412|11427.5|11412.5|11427|11412|2
1641829520000|2022-01-10 15:45:20|||||||||9
1641829530000|2022-01-10 15:45:30|11426|11411|11421.3|11406.3|11426|11411|11421.3|11406.3|6
1641829540000|2022-01-10 15:45:40|11421|11406|11420.8|11405.8|11421.8|11406.8|11420.3|11405.3|1
1641829560000|2022-01-10 15:46:00|11419.8|11404.8|11419.5|11404.5|11419.8|11404.8|11419.5|11404.5|2
1641829570000|2022-01-10 15:46:10|||||||||2
1641829580000|2022-01-10 15:46:20|11417.8|11402.8|11415.8|11400.8|11417.8|11402.8|11415.8|11400.8|3
1641829590000|2022-01-10 15:46:30|11415.3|11400.3|11415.3|11400.3|11415.3|11400.3|11415.3|11400.3|2
1641829600000|2022-01-10 15:46:40|11414.5|11399.5|11414.5|11399.5|11414.5|11399.5|11414|11399|1
1641829610000|2022-01-10 15:46:50|11414.3|11399.3|11414|11399|11414.3|11399.3|11414|11399|1
1641829620000|2022-01-10 15:47:00|11414.3|11399.3|11414.5|11399.5|11414.5|11399.5|11414.3|11399.3|3
1641829630000|2022-01-10 15:47:10|11414.2|11399.2|11414.5|11399.5|11414.8|11399.8|11414.2|11399.2|1
1641829640000|2022-01-10 15:47:20|||||||||2
1641829650000|2022-01-10 15:47:30|11414.8|11399.8|11414.5|11399.5|11414.8|11399.8|11414.5|11399.5|4
1641829660000|2022-01-10 15:47:40|11413|11398|11414.8|11399.8|11415|11400|11413|11398|13
1641829670000|2022-01-10 15:47:50|11414|11399|11413.5|11398.5|11414|11399|11413.5|11398.5|1
1641829680000|2022-01-10 15:48:00|11413|11398|11413|11398|11413|11398|11413|11398|11
1641829690000|2022-01-10 15:48:10|11412.8|11397.8|11410.5|11395.5|11412.8|11397.8|11410.5|11395.5|15
1641829700000|2022-01-10 15:48:20|11411.3|11396.3|11409.3|11394.3|11411.3|11396.3|11407.8|11392.8|18
1641829710000|2022-01-10 15:48:30|11409.5|11394.5|11410.3|11395.3|11410.8|11395.8|11409.5|11394.5|2
1641829720000|2022-01-10 15:48:40|11410|11395|11408.3|11393.3|11410|11395|11408.3|11393.3|3
1641829740000|2022-01-10 15:49:00|11407.8|11392.8|11407.3|11392.3|11407.8|11392.8|11407.3|11392.3|7
1641829760000|2022-01-10 15:49:20|11407|11392|11412.6|11397.6|11412.9|11397.9|11404|11389|49
1641829770000|2022-01-10 15:49:30|11412.4|11397.4|11413.1|11398.1|11413.1|11398.1|11412.1|11397.1|1
1641829780000|2022-01-10 15:49:40|11412.6|11397.6|11413.1|11398.1|11413.1|11398.1|11412.6|11397.6|3
1641829790000|2022-01-10 15:49:50|11414.4|11399.4|11418.9|11403.9|11418.9|11403.9|11414.4|11399.4|8
1641829800000|2022-01-10 15:50:00|11419.1|11404.1|11415.6|11400.6|11419.1|11404.1|11415.6|11400.6|2
1641829810000|2022-01-10 15:50:10|11415.4|11400.4|11414.1|11399.1|11415.4|11400.4|11414.1|11399.1|0
1641829820000|2022-01-10 15:50:20|11413.9|11398.9|11414.6|11399.6|11414.6|11399.6|11413.9|11398.9|0
1641829830000|2022-01-10 15:50:30|11414.1|11399.1|11413.4|11398.4|11414.1|11399.1|11408.8|11393.8|17
1641829860000|2022-01-10 15:51:00|11412.9|11397.9|11406.6|11391.6|11412.9|11397.9|11406.6|11391.6|1
1641829870000|2022-01-10 15:51:10|11406.1|11391.1|11408.6|11393.6|11408.6|11393.6|11406.1|11391.1|10
1641829890000|2022-01-10 15:51:30|11409.3|11394.3|11407.6|11392.6|11409.9|11394.9|11407.6|11392.6|10
1641829900000|2022-01-10 15:51:40|11408.1|11393.1|11411.1|11396.1|11413.6|11398.6|11408.1|11393.1|14
1641829910000|2022-01-10 15:51:50|11410.1|11395.1|11408.1|11393.1|11410.1|11395.1|11408.1|11393.1|1
1641829920000|2022-01-10 15:52:00|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|0
1641829930000|2022-01-10 15:52:10|11406.9|11391.9|11410.6|11395.6|11410.6|11395.6|11406.1|11391.1|8
1641829940000|2022-01-10 15:52:20|11410.8|11395.8|11411.8|11396.8|11413.1|11398.1|11409.1|11394.1|7
1641829950000|2022-01-10 15:52:30|11412.5|11397.5|11410.6|11395.6|11412.5|11397.5|11409.6|11394.6|2
1641829960000|2022-01-10 15:52:40|11411.1|11396.1|11412.8|11397.8|11413.3|11398.3|11411.1|11396.1|6
1641829970000|2022-01-10 15:52:50|11412.1|11397.1|11412.1|11397.1|11412.1|11397.1|11412.1|11397.1|0
1641829980000|2022-01-10 15:53:00|11413.1|11398.1|11410.6|11395.6|11413.1|11398.1|11410.6|11395.6|2
1641829990000|2022-01-10 15:53:10|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|11410.1|11395.1|1
1641830000000|2022-01-10 15:53:20|11412.8|11397.8|11411.6|11396.6|11412.8|11397.8|11411.6|11396.6|3
1641830010000|2022-01-10 15:53:30|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|11411.3|11396.3|0
1641830020000|2022-01-10 15:53:40|11411.6|11396.6|11416.5|11401.5|11416.5|11401.5|11411.6|11396.6|9
1641830030000|2022-01-10 15:53:50|11418.5|11403.5|11419|11404|11419|11404|11418.5|11403.5|1
1641830040000|2022-01-10 15:54:00|11419.5|11404.5|11415.8|11400.8|11419.5|11404.5|11415.5|11400.5|1
1641830050000|2022-01-10 15:54:10|11416.5|11401.5|11419.8|11404.8|11419.8|11404.8|11415|11400|4
1641830060000|2022-01-10 15:54:20|11421|11406|11421|11406|11422|11407|11421|11406|0
1641830070000|2022-01-10 15:54:30|11420.5|11405.5|11421.5|11406.5|11422.3|11407.3|11420|11405|2
1641830080000|2022-01-10 15:54:40|11421.8|11406.8|11421.5|11406.5|11422|11407|11421.5|11406.5|0
1641830090000|2022-01-10 15:54:50|11421.8|11406.8|11421.5|11406.5|11421.8|11406.8|11421.5|11406.5|1
1641830110000|2022-01-10 15:55:10|11421|11406|11425.3|11410.3|11425.3|11410.3|11421|11406|2
1641830120000|2022-01-10 15:55:20|11425|11410|11426|11411|11426|11411|11424.5|11409.5|11
1641830130000|2022-01-10 15:55:30|11426.2|11411.2|11426.5|11411.5|11426.5|11411.5|11426|11411|2
1641830140000|2022-01-10 15:55:40|11425.7|11410.7|11423.7|11408.7|11426.5|11411.5|11423.7|11408.7|2
1641830150000|2022-01-10 15:55:50|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|1
1641830160000|2022-01-10 15:56:00|11423.2|11408.2|11422.5|11407.5|11423.5|11408.5|11422.5|11407.5|3
1641830170000|2022-01-10 15:56:10|11422|11407|11420|11405|11422|11407|11420|11405|3
1641830180000|2022-01-10 15:56:20|11419.7|11404.7|11419|11404|11419.7|11404.7|11419|11404|0
1641830190000|2022-01-10 15:56:30|11419.2|11404.2|11419.5|11404.5|11420|11405|11419.2|11404.2|1
1641830210000|2022-01-10 15:56:50|11418|11403|11423.2|11408.2|11423.5|11408.5|11417.5|11402.5|2
1641830220000|2022-01-10 15:57:00|11423.5|11408.5|11425.5|11410.5|11426.5|11411.5|11423.5|11408.5|2
1641830230000|2022-01-10 15:57:10|11425|11410|11424|11409|11425|11410|11424|11409|1
1641830240000|2022-01-10 15:57:20|11423.7|11408.7|11423.5|11408.5|11423.7|11408.7|11423.5|11408.5|0
1641830250000|2022-01-10 15:57:30|11424.5|11409.5|11426|11411|11426|11411|11424.5|11409.5|1
1641830260000|2022-01-10 15:57:40|11426.7|11411.7|11426.7|11411.7|11426.7|11411.7|11426.7|11411.7|4
1641830270000|2022-01-10 15:57:50|11427|11412|11427.7|11412.7|11427.7|11412.7|11427|11412|7
1641830280000|2022-01-10 15:58:00|11428.2|11413.2|11427.7|11412.7|11428.2|11413.2|11426.7|11411.7|3
1641830290000|2022-01-10 15:58:10|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|1
1641830300000|2022-01-10 15:58:20|11429.5|11414.5|11436|11421|11436.2|11421.2|11429.5|11414.5|6
1641830310000|2022-01-10 15:58:30|11435.7|11420.7|11432.7|11417.7|11435.7|11420.7|11432.7|11417.7|1
1641830320000|2022-01-10 15:58:40|11432.2|11417.2|11432.2|11417.2|11432.7|11417.7|11432.2|11417.2|1
1641830330000|2022-01-10 15:58:50|11431.9|11416.9|11432.9|11417.9|11432.9|11417.9|11431.9|11416.9|2
1641830340000|2022-01-10 15:59:00|11433.9|11418.9|11432.9|11417.9|11433.9|11418.9|11432.9|11417.9|1
1641830350000|2022-01-10 15:59:10|11433.5|11418.5|11434.2|11419.2|11434.2|11419.2|11433.5|11418.5|1
1641830370000|2022-01-10 15:59:30|11433.9|11418.9|11433.7|11418.7|11433.9|11418.9|11433.7|11418.7|0
1641830380000|2022-01-10 15:59:40|11441.5|11426.5|11441.2|11426.2|11441.5|11426.5|11441.2|11426.2|7
1641830390000|2022-01-10 15:59:50|11440|11425|11440.5|11425.5|11440.5|11425.5|11440|11425|2
1641830400000|2022-01-10 16:00:00|11440.2|11425.2|11437|11422|11440.2|11425.2|11436.5|11421.5|2
1641830410000|2022-01-10 16:00:10|11437.2|11422.2|11437.2|11422.2|11437.2|11422.2|11437.2|11422.2|1
1641830420000|2022-01-10 16:00:20|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|11436.7|11421.7|0
1641830430000|2022-01-10 16:00:30|11437.7|11422.7|11436.7|11421.7|11439.7|11424.7|11436.7|11421.7|11
1641830440000|2022-01-10 16:00:40|11436.5|11421.5|11434.2|11419.2|11436.5|11421.5|11434.2|11419.2|1
1641830450000|2022-01-10 16:00:50|11433.7|11418.7|11428|11413|11433.7|11418.7|11428|11413|5
1641830460000|2022-01-10 16:01:00|11427.2|11412.2|11427|11412|11429.7|11414.7|11423.7|11408.7|1
1641830470000|2022-01-10 16:01:10|11426.7|11411.7|11429.7|11414.7|11429.7|11414.7|11426.2|11411.2|8
1641830480000|2022-01-10 16:01:20|11429.5|11414.5|11427.2|11412.2|11429.5|11414.5|11427.2|11412.2|0
1641830500000|2022-01-10 16:01:40|11429.4|11414.4|11428.7|11413.7|11430.7|11415.7|11428.7|11413.7|2
1641830510000|2022-01-10 16:01:50|11429.7|11414.7|11430.5|11415.5|11431.2|11416.2|11429.7|11414.7|3
1641830520000|2022-01-10 16:02:00|11429|11414|11429.7|11414.7|11429.7|11414.7|11429|11414|2
1641830530000|2022-01-10 16:02:10|11430|11415|11428|11413|11430|11415|11427|11412|5
1641830540000|2022-01-10 16:02:20|11427|11412|11424.8|11409.8|11427.8|11412.8|11424.8|11409.8|0
1641830550000|2022-01-10 16:02:30|11424.3|11409.3|11424.8|11409.8|11424.8|11409.8|11424.3|11409.3|0
1641830560000|2022-01-10 16:02:40|11424.3|11409.3|11423.8|11408.8|11424.3|11409.3|11423.8|11408.8|0
1641830570000|2022-01-10 16:02:50|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|11423.3|11408.3|7
1641830580000|2022-01-10 16:03:00|11423|11408|11424|11409|11424|11409|11423|11408|14
1641830590000|2022-01-10 16:03:10|11425|11410|11425.2|11410.2|11425.2|11410.2|11425|11410|0
1641830600000|2022-01-10 16:03:20|11424.3|11409.3|11424.3|11409.3|11424.3|11409.3|11424.3|11409.3|2
1641830610000|2022-01-10 16:03:30|11423.8|11408.8|11419.8|11404.8|11423.8|11408.8|11419.5|11404.5|6
1641830620000|2022-01-10 16:03:40|11419.5|11404.5|11419.3|11404.3|11419.5|11404.5|11419.3|11404.3|2
1641830630000|2022-01-10 16:03:50|11418.8|11403.8|11418.3|11403.3|11418.8|11403.8|11418.3|11403.3|6
1641830640000|2022-01-10 16:04:00|11418.5|11403.5|11418.3|11403.3|11418.5|11403.5|11418.3|11403.3|7
1641830650000|2022-01-10 16:04:10|11418|11403|11414.3|11399.3|11418|11403|11414.3|11399.3|3
1641830660000|2022-01-10 16:04:20|11414|11399|11414|11399|11414|11399|11414|11399|4
1641830670000|2022-01-10 16:04:30|11413.8|11398.8|11414.3|11399.3|11415.8|11400.8|11413.8|11398.8|13
1641830680000|2022-01-10 16:04:40|11415.2|11400.2|11414.8|11399.8|11415.2|11400.2|11414.8|11399.8|1
1641830690000|2022-01-10 16:04:50|||||||||2
1641830700000|2022-01-10 16:05:00|11418.8|11403.8|11417.1|11402.1|11419|11404|11417.1|11402.1|8
1641830710000|2022-01-10 16:05:10|11416.3|11401.3|11419.1|11404.1|11420.3|11405.3|11416.3|11401.3|7
1641830720000|2022-01-10 16:05:20|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|0
1641830730000|2022-01-10 16:05:30|||||||||2
1641830740000|2022-01-10 16:05:40|||||||||2
1641830750000|2022-01-10 16:05:50|11419|11404|11422|11407|11422|11407|11418.8|11403.8|3
1641830760000|2022-01-10 16:06:00|11421.8|11406.8|11422|11407|11422|11407|11421.5|11406.5|3
1641830770000|2022-01-10 16:06:10|11421.8|11406.8|11420|11405|11421.8|11406.8|11419.5|11404.5|5
1641830780000|2022-01-10 16:06:20|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|2
1641830790000|2022-01-10 16:06:30|11419.3|11404.3|11415.8|11400.8|11419.3|11404.3|11415.8|11400.8|1
1641830800000|2022-01-10 16:06:40|11415.5|11400.5|11415.5|11400.5|11415.5|11400.5|11415.3|11400.3|3
1641830810000|2022-01-10 16:06:50|11417.9|11402.9|11419|11404|11420.8|11405.8|11417.9|11402.9|18
1641830820000|2022-01-10 16:07:00|11419.5|11404.5|11425.3|11410.3|11425.3|11410.3|11419.5|11404.5|2
1641830830000|2022-01-10 16:07:10|11425.8|11410.8|11423.5|11408.5|11425.8|11410.8|11423|11408|4
1641830840000|2022-01-10 16:07:20|11423.3|11408.3|11424|11409|11425.5|11410.5|11422.3|11407.3|5
1641830850000|2022-01-10 16:07:30|11424.3|11409.3|11424|11409|11424.5|11409.5|11424|11409|1
1641830860000|2022-01-10 16:07:40|11424.3|11409.3|11424.3|11409.3|11424.5|11409.5|11424|11409|3
1641830870000|2022-01-10 16:07:50|11424|11409|11424.5|11409.5|11424.5|11409.5|11424|11409|0
1641830880000|2022-01-10 16:08:00|11424|11409|11421.3|11406.3|11424.5|11409.5|11421.3|11406.3|6
1641830890000|2022-01-10 16:08:10|11421.5|11406.5|11422|11407|11422|11407|11421.3|11406.3|4
1641830900000|2022-01-10 16:08:20|11424.3|11409.3|11423|11408|11424.5|11409.5|11423|11408|6
1641830910000|2022-01-10 16:08:30|11423.5|11408.5|11424|11409|11424|11409|11423|11408|0
1641830920000|2022-01-10 16:08:40|11425|11410|11425.5|11410.5|11425.5|11410.5|11425|11410|2
1641830930000|2022-01-10 16:08:50|11426|11411|11431.8|11416.8|11431.8|11416.8|11426|11411|3
1641830940000|2022-01-10 16:09:00|11431.5|11416.5|11438.3|11423.3|11439.3|11424.3|11429.8|11414.8|25
1641830950000|2022-01-10 16:09:10|11438.5|11423.5|11438.8|11423.8|11438.8|11423.8|11438.5|11423.5|2
1641830960000|2022-01-10 16:09:20|11439.3|11424.3|11439.3|11424.3|11439.3|11424.3|11438.3|11423.3|5
1641830970000|2022-01-10 16:09:30|11439.8|11424.8|11438|11423|11439.8|11424.8|11438|11423|1
1641830980000|2022-01-10 16:09:40|11437.5|11422.5|11437.5|11422.5|11437.5|11422.5|11437.3|11422.3|0
1641830990000|2022-01-10 16:09:50|11437.8|11422.8|11437.5|11422.5|11438.3|11423.3|11436|11421|1
1641831000000|2022-01-10 16:10:00|11437.7|11422.7|11438|11423|11438|11423|11437.5|11422.5|2
1641831010000|2022-01-10 16:10:10|11438.5|11423.5|11436.5|11421.5|11438.5|11423.5|11436.5|11421.5|2
1641831020000|2022-01-10 16:10:20|11437|11422|11438|11423|11438|11423|11437|11422|5
1641831030000|2022-01-10 16:10:30|11437.8|11422.8|11437.5|11422.5|11437.8|11422.8|11437.5|11422.5|0
1641831040000|2022-01-10 16:10:40|11436|11421|11436|11421|11436|11421|11436|11421|2
1641831060000|2022-01-10 16:11:00|11436.5|11421.5|11437|11422|11437|11422|11436|11421|0
1641831070000|2022-01-10 16:11:10|11438.3|11423.3|11441|11426|11441|11426|11438.3|11423.3|4
1641831080000|2022-01-10 16:11:20|11441.5|11426.5|11443.5|11428.5|11443.5|11428.5|11441.5|11426.5|3
1641831090000|2022-01-10 16:11:30|11444|11429|11446.5|11431.5|11447|11432|11444|11429|9
1641831100000|2022-01-10 16:11:40|11447|11432|11446.2|11431.2|11447.5|11432.5|11446.2|11431.2|12
1641831110000|2022-01-10 16:11:50|11445.5|11430.5|11447|11432|11447|11432|11445.5|11430.5|3
1641831120000|2022-01-10 16:12:00|11447.5|11432.5|11445.7|11430.7|11447.7|11432.7|11445.7|11430.7|6
1641831130000|2022-01-10 16:12:10|11446.2|11431.2|11446.7|11431.7|11446.7|11431.7|11446.2|11431.2|1
1641831140000|2022-01-10 16:12:20|11447|11432|11445.5|11430.5|11447.7|11432.7|11445.5|11430.5|6
1641831150000|2022-01-10 16:12:30|11445.2|11430.2|11444|11429|11445.2|11430.2|11444|11429|1
1641831160000|2022-01-10 16:12:40|11443.5|11428.5|11442.7|11427.7|11443.5|11428.5|11442.7|11427.7|0
1641831170000|2022-01-10 16:12:50|11442.5|11427.5|11442.7|11427.7|11442.7|11427.7|11442.2|11427.2|0
1641831180000|2022-01-10 16:13:00|11443|11428|11442.7|11427.7|11447.2|11432.2|11442.7|11427.7|6
1641831190000|2022-01-10 16:13:10|11443.2|11428.2|11444.2|11429.2|11444.2|11429.2|11443.2|11428.2|2
1641831200000|2022-01-10 16:13:20|11444.7|11429.7|11444.8|11429.8|11444.8|11429.8|11444.7|11429.7|1
1641831210000|2022-01-10 16:13:30|11444.2|11429.2|11443.7|11428.7|11444.2|11429.2|11442.5|11427.5|0
1641831220000|2022-01-10 16:13:40|11443|11428|11441.5|11426.5|11443|11428|11441.5|11426.5|2
1641831230000|2022-01-10 16:13:50|11441.7|11426.7|11442.5|11427.5|11442.5|11427.5|11441.7|11426.7|1
1641831240000|2022-01-10 16:14:00|11442|11427|11441|11426|11442|11427|11440.5|11425.5|0
1641831250000|2022-01-10 16:14:10|11442|11427|11441|11426|11442|11427|11441|11426|0
1641831260000|2022-01-10 16:14:20|11439.5|11424.5|11437.8|11422.8|11439.5|11424.5|11437.8|11422.8|1
1641831270000|2022-01-10 16:14:30|11438.8|11423.8|11442.5|11427.5|11442.5|11427.5|11438.8|11423.8|2
1641831280000|2022-01-10 16:14:40|11443|11428|11443.5|11428.5|11443.5|11428.5|11443|11428|0
1641831290000|2022-01-10 16:14:50|11442|11427|11442|11427|11442|11427|11442|11427|2
1641831310000|2022-01-10 16:15:10|11441.5|11426.5|11442.5|11427.5|11443|11428|11441.5|11426.5|3
1641831320000|2022-01-10 16:15:20|11442.3|11427.3|11442|11427|11442.3|11427.3|11442|11427|0
1641831330000|2022-01-10 16:15:30|11441.8|11426.8|11441.5|11426.5|11441.8|11426.8|11441.5|11426.5|0
1641831340000|2022-01-10 16:15:40|11440.6|11425.6|11439|11424|11440.6|11425.6|11438.5|11423.5|1
1641831350000|2022-01-10 16:15:50|11439.3|11424.3|11437|11422|11439.3|11424.3|11437|11422|1
1641831360000|2022-01-10 16:16:00|11436|11421|11434.5|11419.5|11436|11421|11434.5|11419.5|0
1641831370000|2022-01-10 16:16:10|11434.7|11419.7|11435.5|11420.5|11435.5|11420.5|11434.7|11419.7|2
1641831380000|2022-01-10 16:16:20|11436.5|11421.5|11436.5|11421.5|11436.5|11421.5|11436.5|11421.5|1
1641831390000|2022-01-10 16:16:30|11436|11421|11436.5|11421.5|11436.5|11421.5|11436|11421|0
1641831400000|2022-01-10 16:16:40|11436|11421|11435.5|11420.5|11436|11421|11435|11420|0
1641831420000|2022-01-10 16:17:00|11434.5|11419.5|11434.5|11419.5|11434.5|11419.5|11434.5|11419.5|0
1641831430000|2022-01-10 16:17:10|11436.5|11421.5|11442.5|11427.5|11442.5|11427.5|11436.5|11421.5|8
1641831440000|2022-01-10 16:17:20|11442|11427|11442.5|11427.5|11443.5|11428.5|11442|11427|3
1641831450000|2022-01-10 16:17:30|11442.3|11427.3|11441|11426|11442.3|11427.3|11441|11426|0
1641831460000|2022-01-10 16:17:40|11441.5|11426.5|11442.5|11427.5|11442.5|11427.5|11441.5|11426.5|0
1641831470000|2022-01-10 16:17:50|11443.5|11428.5|11444|11429|11444|11429|11443.5|11428.5|3
1641831480000|2022-01-10 16:18:00|11443|11428|11443|11428|11443|11428|11442|11427|2
1641831490000|2022-01-10 16:18:10|11443.8|11428.8|11446|11431|11446|11431|11443.8|11428.8|2
1641831500000|2022-01-10 16:18:20|11445.5|11430.5|11445.7|11430.7|11445.7|11430.7|11445.5|11430.5|1
1641831510000|2022-01-10 16:18:30|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|0
1641831520000|2022-01-10 16:18:40|11444.5|11429.5|11442.8|11427.8|11444.5|11429.5|11442.8|11427.8|2
1641831530000|2022-01-10 16:18:50|11444|11429|11444|11429|11444|11429|11444|11429|0
1641831540000|2022-01-10 16:19:00|11443.8|11428.8|11443.5|11428.5|11443.8|11428.8|11443.5|11428.5|1
1641831580000|2022-01-10 16:19:40|||||||||1
1641831590000|2022-01-10 16:19:50|11442.3|11427.3|11441.8|11426.8|11442.5|11427.5|11441.8|11426.8|0
1641831600000|2022-01-10 16:20:00|11441.3|11426.3|11439.5|11424.5|11441.3|11426.3|11439|11424|4
1641831610000|2022-01-10 16:20:10|11439.7|11424.7|11440.5|11425.5|11441.5|11426.5|11439.7|11424.7|3
1641831620000|2022-01-10 16:20:20|11440|11425|11439.7|11424.7|11440|11425|11439.5|11424.5|5
1641831630000|2022-01-10 16:20:30|11440|11425|11442.3|11427.3|11442.3|11427.3|11440|11425|0
1641831640000|2022-01-10 16:20:40|11442.5|11427.5|11441|11426|11442.5|11427.5|11441|11426|4
1641831660000|2022-01-10 16:21:00|11443.5|11428.5|11444.7|11429.7|11445.5|11430.5|11443.5|11428.5|7
1641831670000|2022-01-10 16:21:10|11444.5|11429.5|11444.7|11429.7|11444.7|11429.7|11444.5|11429.5|0
1641831680000|2022-01-10 16:21:20|11445|11430|11445|11430|11447.5|11432.5|11444.5|11429.5|6
1641831690000|2022-01-10 16:21:30|11444.5|11429.5|11444|11429|11445|11430|11444|11429|0
1641831700000|2022-01-10 16:21:40|11443.5|11428.5|11445|11430|11445|11430|11443.5|11428.5|0
1641831720000|2022-01-10 16:22:00|11444.8|11429.8|11443.5|11428.5|11444.8|11429.8|11443.5|11428.5|0
1641831730000|2022-01-10 16:22:10|||||||||1
1641831740000|2022-01-10 16:22:20|11443|11428|11443|11428|11443|11428|11443|11428|1
1641831750000|2022-01-10 16:22:30|11442.5|11427.5|11441|11426|11442.5|11427.5|11441|11426|1
1641831760000|2022-01-10 16:22:40|11440.8|11425.8|11439.5|11424.5|11441.5|11426.5|11439.5|11424.5|1
1641831770000|2022-01-10 16:22:50|11440|11425|11441|11426|11441|11426|11440|11425|0
1641831780000|2022-01-10 16:23:00|11440.5|11425.5|11439.3|11424.3|11440.5|11425.5|11439.3|11424.3|0
1641831790000|2022-01-10 16:23:10|11439.9|11424.9|11443|11428|11443|11428|11439.9|11424.9|5
1641831800000|2022-01-10 16:23:20|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|11442.8|11427.8|2
1641831810000|2022-01-10 16:23:30|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|0
1641831820000|2022-01-10 16:23:40|11443|11428|11442.5|11427.5|11443|11428|11442.5|11427.5|0
1641831830000|2022-01-10 16:23:50|11443.5|11428.5|11445.5|11430.5|11445.5|11430.5|11443.5|11428.5|3
1641831840000|2022-01-10 16:24:00|11444.5|11429.5|11445|11430|11445|11430|11443.5|11428.5|3
1641831850000|2022-01-10 16:24:10|11445.2|11430.2|11442.5|11427.5|11445.5|11430.5|11442.5|11427.5|12
1641831860000|2022-01-10 16:24:20|11442|11427|11445.2|11430.2|11445.2|11430.2|11441.5|11426.5|10
1641831870000|2022-01-10 16:24:30|11445.5|11430.5|11444|11429|11445.5|11430.5|11444|11429|0
1641831880000|2022-01-10 16:24:40|11443.7|11428.7|11443.5|11428.5|11443.7|11428.7|11443.5|11428.5|2
1641831890000|2022-01-10 16:24:50|11443.2|11428.2|11443.5|11428.5|11443.5|11428.5|11443.2|11428.2|2
1641831900000|2022-01-10 16:25:00|11443|11428|11442.7|11427.7|11443|11428|11442.7|11427.7|3
1641831910000|2022-01-10 16:25:10|11442|11427|11440|11425|11442|11427|11440|11425|4
1641831920000|2022-01-10 16:25:20|11439.7|11424.7|11439.5|11424.5|11439.7|11424.7|11439.5|11424.5|1
1641831940000|2022-01-10 16:25:40|11439|11424|11438.5|11423.5|11439|11424|11438.5|11423.5|1
1641831950000|2022-01-10 16:25:50|11439.5|11424.5|11439.5|11424.5|11439.5|11424.5|11439.5|11424.5|5
1641831960000|2022-01-10 16:26:00|11439.2|11424.2|11439|11424|11439.2|11424.2|11439|11424|1
1641831970000|2022-01-10 16:26:10|11439.5|11424.5|11439.5|11424.5|11439.5|11424.5|11439.5|11424.5|1
1641831990000|2022-01-10 16:26:30|11440.3|11425.3|11442.2|11427.2|11442.5|11427.5|11440.3|11425.3|4
1641832000000|2022-01-10 16:26:40|11442|11427|11443|11428|11443.5|11428.5|11442|11427|4
1641832010000|2022-01-10 16:26:50|11441|11426|11443.2|11428.2|11444|11429|11441|11426|7
1641832020000|2022-01-10 16:27:00|11443.5|11428.5|11444.5|11429.5|11444.5|11429.5|11443|11428|1
1641832040000|2022-01-10 16:27:20|11443.5|11428.5|11443.2|11428.2|11443.5|11428.5|11443.2|11428.2|3
1641832050000|2022-01-10 16:27:30|11443|11428|11442.7|11427.7|11443.5|11428.5|11442.7|11427.7|2
1641832060000|2022-01-10 16:27:40|11442.5|11427.5|11440.5|11425.5|11442.5|11427.5|11440.5|11425.5|0
1641832070000|2022-01-10 16:27:50|11440|11425|11439.2|11424.2|11440|11425|11439|11424|1
1641832080000|2022-01-10 16:28:00|11439.5|11424.5|11440.5|11425.5|11440.5|11425.5|11438.5|11423.5|2
1641832090000|2022-01-10 16:28:10|11440.7|11425.7|11441|11426|11441|11426|11440.7|11425.7|0
1641832100000|2022-01-10 16:28:20|11440.5|11425.5|11440.5|11425.5|11440.5|11425.5|11440.5|11425.5|0
1641832110000|2022-01-10 16:28:30|11440.2|11425.2|11442|11427|11442|11427|11440|11425|4
1641832120000|2022-01-10 16:28:40|11441.3|11426.3|11441.5|11426.5|11442|11427|11440.5|11425.5|0
1641832130000|2022-01-10 16:28:50|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|0
1641832150000|2022-01-10 16:29:10|11442|11427|11442.5|11427.5|11442.5|11427.5|11442|11427|1
1641832160000|2022-01-10 16:29:20|11442|11427|11442|11427|11442|11427|11442|11427|0
1641832170000|2022-01-10 16:29:30|11443.2|11428.2|11443.5|11428.5|11444.2|11429.2|11443.2|11428.2|9
1641832180000|2022-01-10 16:29:40|11444|11429|11444|11429|11444|11429|11444|11429|0
1641832190000|2022-01-10 16:29:50|11443.5|11428.5|11441.3|11426.3|11443.5|11428.5|11441.3|11426.3|4
1641832200000|2022-01-10 16:30:00|11441|11426|11440|11425|11442.5|11427.5|11440|11425|0
1641832230000|2022-01-10 16:30:30|11439|11424|11434.5|11419.5|11439|11424|11433.3|11418.3|13
1641832240000|2022-01-10 16:30:40|11434|11419|11434.8|11419.8|11434.8|11419.8|11434|11419|1
1641832260000|2022-01-10 16:31:00|11434.5|11419.5|11432.8|11417.8|11434.5|11419.5|11432.8|11417.8|1
1641832270000|2022-01-10 16:31:10|||||||||1
1641832290000|2022-01-10 16:31:30|11432.3|11417.3|11429.8|11414.8|11432.3|11417.3|11429.8|11414.8|3
1641832300000|2022-01-10 16:31:40|11429.3|11414.3|11428.5|11413.5|11429.5|11414.5|11428.5|11413.5|2
1641832310000|2022-01-10 16:31:50|11429|11414|11429|11414|11429.2|11414.2|11429|11414|5
1641832320000|2022-01-10 16:32:00|11429.5|11414.5|11429.5|11414.5|11429.5|11414.5|11429.5|11414.5|0
1641832330000|2022-01-10 16:32:10|11429.8|11414.8|11429.8|11414.8|11429.8|11414.8|11429.8|11414.8|0
1641832340000|2022-01-10 16:32:20|11429.5|11414.5|11428.8|11413.8|11429.5|11414.5|11428.8|11413.8|1
1641832350000|2022-01-10 16:32:30|11429.3|11414.3|11429.3|11414.3|11429.3|11414.3|11429.3|11414.3|1
1641832360000|2022-01-10 16:32:40|11429|11414|11428.8|11413.8|11429|11414|11428.8|11413.8|0
1641832370000|2022-01-10 16:32:50|11426.3|11411.3|11425.8|11410.8|11426.3|11411.3|11424.8|11409.8|24
1641832380000|2022-01-10 16:33:00|11426.3|11411.3|11426|11411|11429|11414|11425.5|11410.5|2
1641832390000|2022-01-10 16:33:10|11425.8|11410.8|11424.5|11409.5|11425.8|11410.8|11424.3|11409.3|1
1641832400000|2022-01-10 16:33:20|11424.8|11409.8|11425|11410|11426|11411|11424.5|11409.5|5
1641832410000|2022-01-10 16:33:30|11424.5|11409.5|11424.3|11409.3|11424.5|11409.5|11424.3|11409.3|0
1641832420000|2022-01-10 16:33:40|11425.2|11410.2|11427.3|11412.3|11428|11413|11425.2|11410.2|2
1641832430000|2022-01-10 16:33:50|11426.5|11411.5|11427.5|11412.5|11428|11413|11426.5|11411.5|1
1641832440000|2022-01-10 16:34:00|11428|11413|11428.5|11413.5|11428.8|11413.8|11428|11413|3
1641832470000|2022-01-10 16:34:30|||||||||2
1641832480000|2022-01-10 16:34:40|11428.3|11413.3|11426.5|11411.5|11428.3|11413.3|11426.5|11411.5|2
1641832490000|2022-01-10 16:34:50|11426.3|11411.3|11426|11411|11426.3|11411.3|11426|11411|1
1641832500000|2022-01-10 16:35:00|11425.8|11410.8|11424.5|11409.5|11425.8|11410.8|11422.8|11407.8|5
1641832510000|2022-01-10 16:35:10|11424.3|11409.3|11423.8|11408.8|11424.8|11409.8|11422.8|11407.8|7
1641832520000|2022-01-10 16:35:20|11424|11409|11420.8|11405.8|11424.3|11409.3|11420.8|11405.8|1
1641832560000|2022-01-10 16:36:00|11418.8|11403.8|11418.8|11403.8|11418.8|11403.8|11417.8|11402.8|4
1641832570000|2022-01-10 16:36:10|11418.5|11403.5|11418.3|11403.3|11418.5|11403.5|11418.3|11403.3|0
1641832580000|2022-01-10 16:36:20|||||||||1
1641832590000|2022-01-10 16:36:30|11419.3|11404.3|11419.3|11404.3|11419.3|11404.3|11419.3|11404.3|5
1641832600000|2022-01-10 16:36:40|11419.8|11404.8|11419.3|11404.3|11419.8|11404.8|11419.3|11404.3|0
1641832610000|2022-01-10 16:36:50|11419|11404|11418.5|11403.5|11419|11404|11418.5|11403.5|3
1641832620000|2022-01-10 16:37:00|11418.3|11403.3|11418.5|11403.5|11419.3|11404.3|11418.3|11403.3|4
1641832640000|2022-01-10 16:37:20|11419|11404|11419.5|11404.5|11419.5|11404.5|11419|11404|6
1641832650000|2022-01-10 16:37:30|11419|11404|11419.3|11404.3|11419.5|11404.5|11418.3|11403.3|4
1641832660000|2022-01-10 16:37:40|11419.5|11404.5|11418|11403|11419.5|11404.5|11418|11403|2
1641832670000|2022-01-10 16:37:50|11418.8|11403.8|11420.3|11405.3|11420.3|11405.3|11418.8|11403.8|3
1641832680000|2022-01-10 16:38:00|11418.8|11403.8|11418.5|11403.5|11419.3|11404.3|11418.5|11403.5|5
1641832710000|2022-01-10 16:38:30|11418.3|11403.3|11416.5|11401.5|11418.5|11403.5|11416.5|11401.5|8
1641832720000|2022-01-10 16:38:40|11416|11401|11415.5|11400.5|11416|11401|11415.5|11400.5|1
1641832730000|2022-01-10 16:38:50|11415.8|11400.8|11416|11401|11416|11401|11415.8|11400.8|0
1641832740000|2022-01-10 16:39:00|11415.8|11400.8|11415|11400|11415.8|11400.8|11415|11400|1
1641832760000|2022-01-10 16:39:20|||||||||5
1641832770000|2022-01-10 16:39:30|||||||||1
1641832780000|2022-01-10 16:39:40|11415.3|11400.3|11416|11401|11416|11401|11415.3|11400.3|5
1641832790000|2022-01-10 16:39:50|11415|11400|11415.5|11400.5|11415.5|11400.5|11415|11400|4
1641832800000|2022-01-10 16:40:00|11417|11402|11417.8|11402.8|11418.8|11403.8|11417|11402|7
1641832810000|2022-01-10 16:40:10|11417.3|11402.3|11416|11401|11417.3|11402.3|11416|11401|3
1641832820000|2022-01-10 16:40:20|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|1
1641832840000|2022-01-10 16:40:40|||||||||1
1641832850000|2022-01-10 16:40:50|11416|11401|11416|11401|11416|11401|11416|11401|0
1641832860000|2022-01-10 16:41:00|11415.5|11400.5|11415.5|11400.5|11415.5|11400.5|11415.5|11400.5|25
1641832880000|2022-01-10 16:41:20|||||||||1
1641832890000|2022-01-10 16:41:30|11416.5|11401.5|11417.8|11402.8|11418|11403|11416.5|11401.5|8
1641832900000|2022-01-10 16:41:40|11416|11401|11415.5|11400.5|11416|11401|11415.5|11400.5|4
1641832910000|2022-01-10 16:41:50|11416|11401|11417|11402|11417|11402|11415.5|11400.5|16
1641832920000|2022-01-10 16:42:00|11416.7|11401.7|11416|11401|11416.7|11401.7|11416|11401|0
1641832930000|2022-01-10 16:42:10|11415.7|11400.7|11415.7|11400.7|11415.7|11400.7|11415.7|11400.7|0
1641832940000|2022-01-10 16:42:20|11415.5|11400.5|11415|11400|11415.5|11400.5|11414.7|11399.7|2
1641832950000|2022-01-10 16:42:30|11414.5|11399.5|11417.2|11402.2|11417.7|11402.7|11414.5|11399.5|8
1641832960000|2022-01-10 16:42:40|11417.7|11402.7|11417.2|11402.2|11417.7|11402.7|11417.2|11402.2|0
1641832980000|2022-01-10 16:43:00|11416.7|11401.7|11415.5|11400.5|11416.7|11401.7|11415.5|11400.5|0
1641832990000|2022-01-10 16:43:10|11415|11400|11414.5|11399.5|11415|11400|11414.5|11399.5|0
1641833000000|2022-01-10 16:43:20|11415|11400|11415|11400|11415|11400|11415|11400|2
1641833010000|2022-01-10 16:43:30|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|11414.7|11399.7|5
1641833020000|2022-01-10 16:43:40|11415|11400|11416.2|11401.2|11416.2|11401.2|11415|11400|3
1641833030000|2022-01-10 16:43:50|11416.5|11401.5|11417.7|11402.7|11417.7|11402.7|11416.5|11401.5|1
1641833040000|2022-01-10 16:44:00|11418|11403|11417.7|11402.7|11418|11403|11417.5|11402.5|1
1641833060000|2022-01-10 16:44:20|||||||||1
1641833070000|2022-01-10 16:44:30|11418.7|11403.7|11419.2|11404.2|11419.2|11404.2|11418.7|11403.7|2
1641833080000|2022-01-10 16:44:40|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|11419.5|11404.5|0
1641833090000|2022-01-10 16:44:50|11419|11404|11418|11403|11419|11404|11417.7|11402.7|0
1641833100000|2022-01-10 16:45:00|11417.7|11402.7|11418|11403|11418|11403|11417.7|11402.7|0
1641833110000|2022-01-10 16:45:10|11417.7|11402.7|11418.5|11403.5|11418.5|11403.5|11417.7|11402.7|1
1641833120000|2022-01-10 16:45:20|11419.2|11404.2|11423.2|11408.2|11423.2|11408.2|11419.2|11404.2|6
1641833130000|2022-01-10 16:45:30|11422.7|11407.7|11422.5|11407.5|11422.7|11407.7|11422.5|11407.5|0
1641833140000|2022-01-10 16:45:40|11422.2|11407.2|11422|11407|11422.2|11407.2|11422|11407|0
1641833150000|2022-01-10 16:45:50|11421.5|11406.5|11421.7|11406.7|11421.7|11406.7|11421.5|11406.5|0
1641833160000|2022-01-10 16:46:00|11422|11407|11421.5|11406.5|11422|11407|11421.5|11406.5|0
1641833170000|2022-01-10 16:46:10|11421.7|11406.7|11422|11407|11422|11407|11421.7|11406.7|0
1641833180000|2022-01-10 16:46:20|11421.7|11406.7|11421.5|11406.5|11421.7|11406.7|11421.5|11406.5|0
1641833190000|2022-01-10 16:46:30|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|11421.2|11406.2|0
1641833200000|2022-01-10 16:46:40|11420.5|11405.5|11419.8|11404.8|11420.5|11405.5|11419.3|11404.3|15
1641833210000|2022-01-10 16:46:50|11419.5|11404.5|11419.8|11404.8|11419.8|11404.8|11419.5|11404.5|0
1641833230000|2022-01-10 16:47:10|11419.5|11404.5|11418.8|11403.8|11419.5|11404.5|11418.8|11403.8|0
1641833260000|2022-01-10 16:47:40|11419|11404|11419|11404|11419.3|11404.3|11417.3|11402.3|2
1641833270000|2022-01-10 16:47:50|11418.3|11403.3|11417.5|11402.5|11418.3|11403.3|11417.5|11402.5|0
1641833280000|2022-01-10 16:48:00|11417.8|11402.8|11418|11403|11418|11403|11417.8|11402.8|0
1641833290000|2022-01-10 16:48:10|11417|11402|11417|11402|11417|11402|11416.5|11401.5|0
1641833300000|2022-01-10 16:48:20|11416.8|11401.8|11416.5|11401.5|11416.8|11401.8|11416.5|11401.5|0
1641833310000|2022-01-10 16:48:30|11415|11400|11414.5|11399.5|11415.5|11400.5|11414.5|11399.5|2
1641833320000|2022-01-10 16:48:40|11414.3|11399.3|11413.5|11398.5|11414.3|11399.3|11413.5|11398.5|0
1641833330000|2022-01-10 16:48:50|11413.3|11398.3|11416|11401|11416|11401|11413|11398|5
1641833340000|2022-01-10 16:49:00|11415.8|11400.8|11414.5|11399.5|11415.8|11400.8|11414.5|11399.5|2
1641833370000|2022-01-10 16:49:30|11414|11399|11413.3|11398.3|11414|11399|11413.3|11398.3|2
1641833380000|2022-01-10 16:49:40|11413|11398|11413|11398|11413|11398|11413|11398|0
1641833400000|2022-01-10 16:50:00|11412.5|11397.5|11413|11398|11413|11398|11411.5|11396.5|9
1641833410000|2022-01-10 16:50:10|11414.5|11399.5|11413|11398|11414.5|11399.5|11413|11398|0
1641833420000|2022-01-10 16:50:20|11412.5|11397.5|11412.5|11397.5|11412.5|11397.5|11412.5|11397.5|1
1641833430000|2022-01-10 16:50:30|11412|11397|11412.5|11397.5|11412.5|11397.5|11412|11397|0
1641833440000|2022-01-10 16:50:40|11412|11397|11412|11397|11412|11397|11412|11397|0
1641833460000|2022-01-10 16:51:00|11412.5|11397.5|11413|11398|11413|11398|11412.5|11397.5|2
1641833470000|2022-01-10 16:51:10|11412.8|11397.8|11412|11397|11412.8|11397.8|11412|11397|1
1641833500000|2022-01-10 16:51:40|11413|11398|11413|11398|11413|11398|11413|11398|0
1641833510000|2022-01-10 16:51:50|11412.8|11397.8|11412.8|11397.8|11412.8|11397.8|11412.3|11397.3|3
1641833530000|2022-01-10 16:52:10|11412.5|11397.5|11412.8|11397.8|11412.8|11397.8|11412.5|11397.5|2
1641833540000|2022-01-10 16:52:20|11412.5|11397.5|11412.8|11397.8|11412.8|11397.8|11412.5|11397.5|0
1641833550000|2022-01-10 16:52:30|11412.5|11397.5|11412.5|11397.5|11412.5|11397.5|11412.5|11397.5|0
1641833560000|2022-01-10 16:52:40|||||||||2
1641833570000|2022-01-10 16:52:50|11412|11397|11412|11397|11412.5|11397.5|11412|11397|1
1641833580000|2022-01-10 16:53:00|11412.3|11397.3|11416.5|11401.5|11416.5|11401.5|11412.3|11397.3|8
1641833590000|2022-01-10 16:53:10|11416|11401|11418|11403|11418|11403|11416|11401|6
1641833600000|2022-01-10 16:53:20|11419.5|11404.5|11418|11403|11419.5|11404.5|11417.7|11402.7|6
1641833610000|2022-01-10 16:53:30|11419.4|11404.4|11420.5|11405.5|11420.7|11405.7|11419.4|11404.4|1
1641833620000|2022-01-10 16:53:40|11420.2|11405.2|11420.2|11405.2|11420.2|11405.2|11420.2|11405.2|0
1641833630000|2022-01-10 16:53:50|11421|11406|11420.2|11405.2|11421|11406|11420.2|11405.2|1
1641833640000|2022-01-10 16:54:00|11420.5|11405.5|11420|11405|11420.5|11405.5|11420|11405|0
1641833650000|2022-01-10 16:54:10|11422|11407|11422.5|11407.5|11422.5|11407.5|11422|11407|4
1641833690000|2022-01-10 16:54:50|11421.9|11406.9|11418|11403|11421.9|11406.9|11418|11403|8
1641833700000|2022-01-10 16:55:00|11417|11402|11416|11401|11417.2|11402.2|11416|11401|0
1641833710000|2022-01-10 16:55:10|11415.8|11400.8|11417|11402|11417|11402|11415.8|11400.8|0
1641833740000|2022-01-10 16:55:40|11416.8|11401.8|11415.2|11400.2|11416.8|11401.8|11415.2|11400.2|8
1641833760000|2022-01-10 16:56:00|11414.2|11399.2|11414|11399|11414.2|11399.2|11414|11399|0
1641833770000|2022-01-10 16:56:10|11413.7|11398.7|11413.7|11398.7|11413.7|11398.7|11413.7|11398.7|0
1641833780000|2022-01-10 16:56:20|11413.5|11398.5|11413.2|11398.2|11413.5|11398.5|11413.2|11398.2|0
1641833790000|2022-01-10 16:56:30|11412.7|11397.7|11412.2|11397.2|11412.7|11397.7|11412.2|11397.2|0
1641833800000|2022-01-10 16:56:40|11412|11397|11411.5|11396.5|11412|11397|11411.5|11396.5|1
1641833820000|2022-01-10 16:57:00|11411.2|11396.2|11410.2|11395.2|11411.2|11396.2|11410.2|11395.2|0
1641833830000|2022-01-10 16:57:10|11410.5|11395.5|11412.5|11397.5|11412.5|11397.5|11410.5|11395.5|7
1641833840000|2022-01-10 16:57:20|11412.7|11397.7|11412.5|11397.5|11412.7|11397.7|11412.5|11397.5|0
1641833850000|2022-01-10 16:57:30|11412.2|11397.2|11415.2|11400.2|11415.2|11400.2|11412.2|11397.2|5
1641833870000|2022-01-10 16:57:50|11414.7|11399.7|11415.2|11400.2|11415.2|11400.2|11414.7|11399.7|1
1641833880000|2022-01-10 16:58:00|11415|11400|11414.2|11399.2|11415|11400|11414.2|11399.2|0
1641833890000|2022-01-10 16:58:10|11414|11399|11414.5|11399.5|11414.5|11399.5|11413.7|11398.7|0
1641833910000|2022-01-10 16:58:30|11414.2|11399.2|11413.7|11398.7|11414.2|11399.2|11413.7|11398.7|0
1641833920000|2022-01-10 16:58:40|11414.7|11399.7|11413.2|11398.2|11414.7|11399.7|11413.2|11398.2|0
1641833930000|2022-01-10 16:58:50|11413.5|11398.5|11414.2|11399.2|11414.2|11399.2|11412.4|11397.4|6
1641833950000|2022-01-10 16:59:10|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|0
1641833960000|2022-01-10 16:59:20|||||||||1
1641833970000|2022-01-10 16:59:30|11413.7|11398.7|11413.4|11398.4|11413.7|11398.7|11413.4|11398.4|0
1641833980000|2022-01-10 16:59:40|11415.9|11400.9|11416.9|11401.9|11416.9|11401.9|11415.9|11400.9|3
1641834000000|2022-01-10 17:00:00|11416.7|11401.7|11415.7|11400.7|11416.7|11401.7|11414.9|11399.9|0
1641834010000|2022-01-10 17:00:10|11415.4|11400.4|11414.9|11399.9|11415.4|11400.4|11414.9|11399.9|0
1641834020000|2022-01-10 17:00:20|11414.7|11399.7|11414.4|11399.4|11414.7|11399.7|11414.4|11399.4|0
1641834040000|2022-01-10 17:00:40|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|2
1641834060000|2022-01-10 17:01:00|11413.7|11398.7|11414.4|11399.4|11414.4|11399.4|11413.7|11398.7|4
1641834070000|2022-01-10 17:01:10|11415.7|11400.7|11415.4|11400.4|11415.7|11400.7|11415.4|11400.4|8
1641834080000|2022-01-10 17:01:20|11415.9|11400.9|11417.4|11402.4|11417.4|11402.4|11415.9|11400.9|2
1641834090000|2022-01-10 17:01:30|11417.9|11402.9|11417.4|11402.4|11417.9|11402.9|11417.4|11402.4|2
1641834100000|2022-01-10 17:01:40|11415.4|11400.4|11415.9|11400.9|11415.9|11400.9|11415.4|11400.4|5
1641834110000|2022-01-10 17:01:50|11415.7|11400.7|11415.4|11400.4|11415.7|11400.7|11415.4|11400.4|0
1641834130000|2022-01-10 17:02:10|11414.4|11399.4|11414.2|11399.2|11414.4|11399.4|11414.2|11399.2|0
1641834160000|2022-01-10 17:02:40|11413.7|11398.7|11413.2|11398.2|11413.7|11398.7|11413.2|11398.2|0
1641834170000|2022-01-10 17:02:50|11412.4|11397.4|11412.7|11397.7|11412.7|11397.7|11412.4|11397.4|0
1641834180000|2022-01-10 17:03:00|11412.9|11397.9|11413.7|11398.7|11413.7|11398.7|11410.4|11395.4|5
1641834190000|2022-01-10 17:03:10|11415.4|11400.4|11415.2|11400.2|11415.4|11400.4|11414.9|11399.9|2
1641834200000|2022-01-10 17:03:20|11414.9|11399.9|11412.4|11397.4|11415.2|11400.2|11412.4|11397.4|7
1641834210000|2022-01-10 17:03:30|11412.9|11397.9|11411.9|11396.9|11413.2|11398.2|11411.9|11396.9|1
1641834220000|2022-01-10 17:03:40|11411.7|11396.7|11411.7|11396.7|11411.7|11396.7|11411.7|11396.7|0
1641834230000|2022-01-10 17:03:50|11411.4|11396.4|11412.2|11397.2|11412.2|11397.2|11411.2|11396.2|1
1641834240000|2022-01-10 17:04:00|11411.4|11396.4|11411.4|11396.4|11411.4|11396.4|11411.4|11396.4|0
1641834250000|2022-01-10 17:04:10|11412.2|11397.2|11411.4|11396.4|11412.2|11397.2|11411.4|11396.4|1
1641834260000|2022-01-10 17:04:20|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|1
1641834280000|2022-01-10 17:04:40|11410.4|11395.4|11410.4|11395.4|11410.7|11395.7|11410.2|11395.2|2
1641834290000|2022-01-10 17:04:50|11411.2|11396.2|11414.2|11399.2|11414.2|11399.2|11411.2|11396.2|7
1641834300000|2022-01-10 17:05:00|11413|11398|11412.2|11397.2|11413|11398|11412.2|11397.2|0
1641834310000|2022-01-10 17:05:10|11412|11397|11412|11397|11412.5|11397.5|11411.5|11396.5|0
1641834320000|2022-01-10 17:05:20|11411.7|11396.7|11412|11397|11412|11397|11411.7|11396.7|0
1641834330000|2022-01-10 17:05:30|11412.5|11397.5|11412.5|11397.5|11412.5|11397.5|11411.5|11396.5|1
1641834350000|2022-01-10 17:05:50|11412|11397|11412.5|11397.5|11412.5|11397.5|11411.5|11396.5|1
1641834370000|2022-01-10 17:06:10|11412|11397|11412.2|11397.2|11412.2|11397.2|11411.5|11396.5|0
1641834380000|2022-01-10 17:06:20|11411.5|11396.5|11412.2|11397.2|11412.5|11397.5|11411.5|11396.5|0
1641834390000|2022-01-10 17:06:30|11412.5|11397.5|11411.5|11396.5|11412.5|11397.5|11411.5|11396.5|2
1641834420000|2022-01-10 17:07:00|11410.9|11395.9|11412.2|11397.2|11412.2|11397.2|11410.9|11395.9|12
1641834430000|2022-01-10 17:07:10|11412.5|11397.5|11411.7|11396.7|11412.5|11397.5|11411.7|11396.7|9
1641834440000|2022-01-10 17:07:20|11412.7|11397.7|11412.2|11397.2|11412.7|11397.7|11411.5|11396.5|0
1641834450000|2022-01-10 17:07:30|11411.7|11396.7|11409.9|11394.9|11411.7|11396.7|11409.9|11394.9|3
1641834460000|2022-01-10 17:07:40|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|11410.2|11395.2|0
1641834470000|2022-01-10 17:07:50|11410.7|11395.7|11410.4|11395.4|11410.7|11395.7|11410.2|11395.2|3
1641834480000|2022-01-10 17:08:00|11411|11396|11409.5|11394.5|11411|11396|11409.5|11394.5|5
1641834490000|2022-01-10 17:08:10|11409|11394|11409.5|11394.5|11409.5|11394.5|11409|11394|3
1641834500000|2022-01-10 17:08:20|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|2
1641834510000|2022-01-10 17:08:30|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|11409.5|11394.5|0
1641834530000|2022-01-10 17:08:50|11411.7|11396.7|11411|11396|11411.7|11396.7|11411|11396|9
1641834540000|2022-01-10 17:09:00|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|0
1641834560000|2022-01-10 17:09:20|11410.2|11395.2|11409.2|11394.2|11410.2|11395.2|11409.2|11394.2|2
1641834570000|2022-01-10 17:09:30|11409.5|11394.5|11410|11395|11410|11395|11409.4|11394.4|0
1641834580000|2022-01-10 17:09:40|11409.7|11394.7|11409.2|11394.2|11410|11395|11409.2|11394.2|1
1641834590000|2022-01-10 17:09:50|||||||||2
1641834610000|2022-01-10 17:10:10|||||||||4
1641834620000|2022-01-10 17:10:20|11408.7|11393.7|11407.8|11392.8|11408.7|11393.7|11407.8|11392.8|51
1641834630000|2022-01-10 17:10:30|11407.5|11392.5|11407.5|11392.5|11408.3|11393.3|11407|11392|62
1641834650000|2022-01-10 17:10:50|11408|11393|11408|11393|11408|11393|11408|11393|0
1641834660000|2022-01-10 17:11:00|11408.2|11393.2|11407.5|11392.5|11408.5|11393.5|11407.5|11392.5|2
1641834670000|2022-01-10 17:11:10|11407.3|11392.3|11407.3|11392.3|11407.3|11392.3|11406.8|11391.8|11
1641834680000|2022-01-10 17:11:20|11407.6|11392.6|11407.6|11392.6|11407.6|11392.6|11407.6|11392.6|7
1641834690000|2022-01-10 17:11:30|11407.3|11392.3|11408.1|11393.1|11408.1|11393.1|11407.3|11392.3|4
1641834710000|2022-01-10 17:11:50|11408.6|11393.6|11408.6|11393.6|11408.6|11393.6|11408.6|11393.6|0
1641834720000|2022-01-10 17:12:00|11408.1|11393.1|11407.8|11392.8|11408.1|11393.1|11407.8|11392.8|1
1641834730000|2022-01-10 17:12:10|||||||||1
1641834740000|2022-01-10 17:12:20|11408.1|11393.1|11408.1|11393.1|11408.1|11393.1|11408.1|11393.1|1
1641834750000|2022-01-10 17:12:30|11408.5|11393.5|11409.5|11394.5|11410|11395|11407.7|11392.7|8
1641834760000|2022-01-10 17:12:40|11409.7|11394.7|11409.7|11394.7|11410|11395|11409.7|11394.7|0
1641834770000|2022-01-10 17:12:50|11409.2|11394.2|11409|11394|11409.2|11394.2|11409|11394|0
1641834780000|2022-01-10 17:13:00|11408.7|11393.7|11408|11393|11408.7|11393.7|11408|11393|0
1641834790000|2022-01-10 17:13:10|11407.2|11392.2|11407.2|11392.2|11407.7|11392.7|11407.2|11392.2|0
1641834810000|2022-01-10 17:13:30|11406.7|11391.7|11406.7|11391.7|11406.7|11391.7|11406.7|11391.7|0
1641834820000|2022-01-10 17:13:40|11407.2|11392.2|11407.7|11392.7|11407.7|11392.7|11407.2|11392.2|13
1641834830000|2022-01-10 17:13:50|11408|11393|11409.4|11394.4|11409.4|11394.4|11407.2|11392.2|7
1641834840000|2022-01-10 17:14:00|11410|11395|11410.2|11395.2|11410.4|11395.4|11409.7|11394.7|3
1641834850000|2022-01-10 17:14:10|11410.4|11395.4|11410.7|11395.7|11410.7|11395.7|11410.4|11395.4|1
1641834860000|2022-01-10 17:14:20|11410.9|11395.9|11409.4|11394.4|11411.2|11396.2|11409.4|11394.4|3
1641834870000|2022-01-10 17:14:30|11409.7|11394.7|11409.9|11394.9|11409.9|11394.9|11409.7|11394.7|3
1641834900000|2022-01-10 17:15:00|11410.2|11395.2|11409.5|11394.5|11410.2|11395.2|11408.9|11393.9|2
1641834910000|2022-01-10 17:15:10|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|11409.2|11394.2|0
1641834930000|2022-01-10 17:15:30|11409|11394|11408.5|11393.5|11409|11394|11408.5|11393.5|3
1641834940000|2022-01-10 17:15:40|11409|11394|11409.2|11394.2|11409.2|11394.2|11409|11394|2
1641834950000|2022-01-10 17:15:50|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|11408.7|11393.7|0
1641834960000|2022-01-10 17:16:00|11409.7|11394.7|11409.7|11394.7|11409.7|11394.7|11409.7|11394.7|1
1641834990000|2022-01-10 17:16:30|11409.5|11394.5|11408.7|11393.7|11409.5|11394.5|11408.7|11393.7|1
1641835000000|2022-01-10 17:16:40|11409.2|11394.2|11411.4|11396.4|11411.4|11396.4|11409.2|11394.2|5
1641835010000|2022-01-10 17:16:50|11411.2|11396.2|11410.9|11395.9|11411.4|11396.4|11410.9|11395.9|0
1641835020000|2022-01-10 17:17:00|11411.7|11396.7|11411.1|11396.1|11412.1|11397.1|11411.1|11396.1|16
1641835050000|2022-01-10 17:17:30|11410.6|11395.6|11409.6|11394.6|11410.6|11395.6|11409.6|11394.6|0
1641835070000|2022-01-10 17:17:50|||||||||1
1641835080000|2022-01-10 17:18:00|11410.7|11395.7|11410.4|11395.4|11411.8|11396.8|11410.4|11395.4|8
1641835090000|2022-01-10 17:18:10|11409.9|11394.9|11408.6|11393.6|11409.9|11394.9|11408.6|11393.6|1
1641835100000|2022-01-10 17:18:20|11408.1|11393.1|11408.4|11393.4|11408.4|11393.4|11408.1|11393.1|0
1641835110000|2022-01-10 17:18:30|11409.3|11394.3|11410.9|11395.9|11410.9|11395.9|11409.3|11394.3|1
1641835120000|2022-01-10 17:18:40|11411.1|11396.1|11411.4|11396.4|11411.4|11396.4|11411.1|11396.1|0
1641835130000|2022-01-10 17:18:50|11410.4|11395.4|11414.4|11399.4|11414.4|11399.4|11410.1|11395.1|4
1641835140000|2022-01-10 17:19:00|11414.8|11399.8|11413.9|11398.9|11415.4|11400.4|11413.9|11398.9|5
1641835150000|2022-01-10 17:19:10|11413.1|11398.1|11412.1|11397.1|11413.1|11398.1|11411.9|11396.9|4
1641835160000|2022-01-10 17:19:20|||||||||2
1641835170000|2022-01-10 17:19:30|11411.9|11396.9|11410.9|11395.9|11411.9|11396.9|11410.9|11395.9|0
1641835190000|2022-01-10 17:19:50|11410.4|11395.4|11412.4|11397.4|11412.4|11397.4|11409.1|11394.1|5
1641835200000|2022-01-10 17:20:00|11412.6|11397.6|11411.9|11396.9|11412.6|11397.6|11411.9|11396.9|2
1641835210000|2022-01-10 17:20:10|11412.4|11397.4|11412.4|11397.4|11412.4|11397.4|11412.4|11397.4|0
1641835220000|2022-01-10 17:20:20|11412.1|11397.1|11411.9|11396.9|11412.1|11397.1|11411.9|11396.9|1
1641835230000|2022-01-10 17:20:30|11412.9|11397.9|11412.9|11397.9|11412.9|11397.9|11412.9|11397.9|0
1641835240000|2022-01-10 17:20:40|11412.6|11397.6|11411.4|11396.4|11412.6|11397.6|11411.4|11396.4|1
1641835260000|2022-01-10 17:21:00|11410.9|11395.9|11410.9|11395.9|11410.9|11395.9|11410.9|11395.9|2
1641835280000|2022-01-10 17:21:20|11411.1|11396.1|11411.1|11396.1|11411.1|11396.1|11411.1|11396.1|1
1641835290000|2022-01-10 17:21:30|11410.9|11395.9|11410.9|11395.9|11410.9|11395.9|11410.9|11395.9|0
1641835310000|2022-01-10 17:21:50|||||||||1
1641835320000|2022-01-10 17:22:00|11414.1|11399.1|11414.4|11399.4|11414.6|11399.6|11412.9|11397.9|4
1641835330000|2022-01-10 17:22:10|11414.1|11399.1|11413.9|11398.9|11414.1|11399.1|11413.9|11398.9|0
1641835340000|2022-01-10 17:22:20|11413.6|11398.6|11413.4|11398.4|11413.6|11398.6|11413.4|11398.4|0
1641835350000|2022-01-10 17:22:30|11413.1|11398.1|11413.1|11398.1|11413.1|11398.1|11413.1|11398.1|0
1641835360000|2022-01-10 17:22:40|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|11413.4|11398.4|0
1641835380000|2022-01-10 17:23:00|11413.1|11398.1|11412.9|11397.9|11413.1|11398.1|11412.9|11397.9|1
1641835400000|2022-01-10 17:23:20|11413.7|11398.7|11415.1|11400.1|11415.1|11400.1|11413.7|11398.7|4
1641835410000|2022-01-10 17:23:30|11414.9|11399.9|11417.4|11402.4|11417.4|11402.4|11414.9|11399.9|2
1641835420000|2022-01-10 17:23:40|11415.9|11400.9|11416.4|11401.4|11416.9|11401.9|11415.9|11400.9|7
1641835430000|2022-01-10 17:23:50|11416.1|11401.1|11414.3|11399.3|11416.8|11401.8|11414.3|11399.3|3
1641835440000|2022-01-10 17:24:00|11413.8|11398.8|11412.8|11397.8|11413.8|11398.8|11412.8|11397.8|1
1641835450000|2022-01-10 17:24:10|||||||||1
1641835460000|2022-01-10 17:24:20|11412.4|11397.4|11416.1|11401.1|11416.1|11401.1|11411.8|11396.8|4
1641835470000|2022-01-10 17:24:30|11416.9|11401.9|11418.6|11403.6|11418.6|11403.6|11416.4|11401.4|6
1641835480000|2022-01-10 17:24:40|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|11419.9|11404.9|1
1641835490000|2022-01-10 17:24:50|11418.1|11403.1|11417.4|11402.4|11418.1|11403.1|11417.4|11402.4|0
1641835500000|2022-01-10 17:25:00|11416.9|11401.9|11416.6|11401.6|11416.9|11401.9|11416.6|11401.6|0
1641835510000|2022-01-10 17:25:10|11416.1|11401.1|11414.1|11399.1|11416.1|11401.1|11414.1|11399.1|152
1641835520000|2022-01-10 17:25:20|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|11413.9|11398.9|1
1641835530000|2022-01-10 17:25:30|11413.6|11398.6|11412.9|11397.9|11413.6|11398.6|11412.9|11397.9|1
1641835550000|2022-01-10 17:25:50|11413.6|11398.6|11414.6|11399.6|11414.6|11399.6|11411.1|11396.1|9
1641835560000|2022-01-10 17:26:00|11412.1|11397.1|11411.6|11396.6|11412.1|11397.1|11411.6|11396.6|0
1641835580000|2022-01-10 17:26:20|11412.6|11397.6|11410.9|11395.9|11413.4|11398.4|11410.9|11395.9|5
1641835590000|2022-01-10 17:26:30|11410.4|11395.4|11409.6|11394.6|11410.4|11395.4|11409.6|11394.6|0
1641835600000|2022-01-10 17:26:40|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|11409.4|11394.4|0
1641835610000|2022-01-10 17:26:50|11408.9|11393.9|11408.6|11393.6|11408.9|11393.9|11408.6|11393.6|1
1641835620000|2022-01-10 17:27:00|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|0
1641835630000|2022-01-10 17:27:10|11408.6|11393.6|11408.1|11393.1|11408.6|11393.6|11408.1|11393.1|3
1641835640000|2022-01-10 17:27:20|11408.4|11393.4|11408.4|11393.4|11408.6|11393.6|11408.1|11393.1|0
1641835650000|2022-01-10 17:27:30|11408.1|11393.1|11408.1|11393.1|11408.1|11393.1|11408.1|11393.1|0
1641835660000|2022-01-10 17:27:40|11407.9|11392.9|11407.6|11392.6|11407.9|11392.9|11407.6|11392.6|2
1641835680000|2022-01-10 17:28:00|||||||||1
1641835690000|2022-01-10 17:28:10|11406.9|11391.9|11405.9|11390.9|11406.9|11391.9|11405.9|11390.9|1
1641835700000|2022-01-10 17:28:20|11404.9|11389.9|11404.4|11389.4|11404.9|11389.9|11404.4|11389.4|1
1641835710000|2022-01-10 17:28:30|11404.1|11389.1|11406.4|11391.4|11406.4|11391.4|11403.9|11388.9|4
1641835730000|2022-01-10 17:28:50|11406.6|11391.6|11406.9|11391.9|11406.9|11391.9|11406.6|11391.6|0
1641835740000|2022-01-10 17:29:00|11406.4|11391.4|11405.9|11390.9|11406.4|11391.4|11405.9|11390.9|2
1641835750000|2022-01-10 17:29:10|11405.6|11390.6|11404.6|11389.6|11405.6|11390.6|11404.6|11389.6|6
1641835760000|2022-01-10 17:29:20|||||||||1
1641835770000|2022-01-10 17:29:30|11404.4|11389.4|11403.9|11388.9|11404.4|11389.4|11403.9|11388.9|1
1641835780000|2022-01-10 17:29:40|11404.4|11389.4|11404.4|11389.4|11404.4|11389.4|11404.4|11389.4|6
1641835790000|2022-01-10 17:29:50|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|11404.6|11389.6|1
1641835800000|2022-01-10 17:30:00|11404.1|11389.1|11403.4|11388.4|11404.1|11389.1|11403.1|11388.1|14
1641835820000|2022-01-10 17:30:20|11404.1|11389.1|11404.4|11389.4|11404.4|11389.4|11403.9|11388.9|18
1641835830000|2022-01-10 17:30:30|||||||||5
1641835840000|2022-01-10 17:30:40|11404.1|11389.1|11403.6|11388.6|11404.1|11389.1|11403.6|11388.6|0
1641835850000|2022-01-10 17:30:50|||||||||2
1641835860000|2022-01-10 17:31:00|||||||||1
1641835880000|2022-01-10 17:31:20|11403.4|11388.4|11400.7|11385.7|11403.4|11388.4|11400.7|11385.7|9
1641835890000|2022-01-10 17:31:30|11400.4|11385.4|11401.4|11386.4|11401.9|11386.9|11400.4|11385.4|1
1641835900000|2022-01-10 17:31:40|11401.2|11386.2|11400.9|11385.9|11401.2|11386.2|11400.9|11385.9|1
1641835910000|2022-01-10 17:31:50|||||||||2
1641835920000|2022-01-10 17:32:00|11401.7|11386.7|11401.2|11386.2|11401.7|11386.7|11401.2|11386.2|3
1641835930000|2022-01-10 17:32:10|11400.9|11385.9|11401.4|11386.4|11401.4|11386.4|11400.9|11385.9|9
1641835940000|2022-01-10 17:32:20|11401.2|11386.2|11400.9|11385.9|11401.2|11386.2|11400.9|11385.9|0
1641835950000|2022-01-10 17:32:30|11401.2|11386.2|11400.7|11385.7|11401.2|11386.2|11400.7|11385.7|10
1641835960000|2022-01-10 17:32:40|11401.2|11386.2|11399.2|11384.2|11401.2|11386.2|11399.2|11384.2|37
1641835980000|2022-01-10 17:33:00|11399.4|11384.4|11399.9|11384.9|11400.2|11385.2|11399.4|11384.4|2
1641835990000|2022-01-10 17:33:10|11399.7|11384.7|11399.7|11384.7|11399.7|11384.7|11399.4|11384.4|2
1641836010000|2022-01-10 17:33:30|||||||||1
1641836030000|2022-01-10 17:33:50|11399.2|11384.2|11399.7|11384.7|11399.7|11384.7|11399.2|11384.2|2
1641836040000|2022-01-10 17:34:00|11399.9|11384.9|11399.2|11384.2|11399.9|11384.9|11399.2|11384.2|2
1641836070000|2022-01-10 17:34:30|||||||||2
1641836080000|2022-01-10 17:34:40|11398.9|11383.9|11396.4|11381.4|11398.9|11383.9|11396.4|11381.4|14
1641836090000|2022-01-10 17:34:50|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|11396.2|11381.2|5
1641836100000|2022-01-10 17:35:00|||||||||2
1641836110000|2022-01-10 17:35:10|11395.9|11380.9|11396.2|11381.2|11396.4|11381.4|11395.9|11380.9|1
1641836120000|2022-01-10 17:35:20|11396.7|11381.7|11395.7|11380.7|11396.7|11381.7|11395.4|11380.4|10
1641836130000|2022-01-10 17:35:30|11395.9|11380.9|11396.2|11381.2|11396.2|11381.2|11395.7|11380.7|18
1641836140000|2022-01-10 17:35:40|11397.2|11382.2|11397.2|11382.2|11397.2|11382.2|11397.2|11382.2|2
1641836160000|2022-01-10 17:36:00|11396.9|11381.9|11396.9|11381.9|11396.9|11381.9|11396.9|11381.9|0
1641836170000|2022-01-10 17:36:10|11396.4|11381.4|11396.4|11381.4|11396.9|11381.9|11396.4|11381.4|0
1641836180000|2022-01-10 17:36:20|11395.9|11380.9|11395.9|11380.9|11395.9|11380.9|11395.9|11380.9|0
1641836190000|2022-01-10 17:36:30|11396.4|11381.4|11396.9|11381.9|11396.9|11381.9|11396.4|11381.4|5
1641836200000|2022-01-10 17:36:40|11395.9|11380.9|11395.9|11380.9|11395.9|11380.9|11395.9|11380.9|1
1641836210000|2022-01-10 17:36:50|11396.4|11381.4|11395.9|11380.9|11396.4|11381.4|11395.4|11380.4|7
1641836220000|2022-01-10 17:37:00|11396.2|11381.2|11395.9|11380.9|11396.2|11381.2|11395.9|11380.9|1
1641836240000|2022-01-10 17:37:20|11396.7|11381.7|11395.4|11380.4|11396.7|11381.7|11395.4|11380.4|7
1641836250000|2022-01-10 17:37:30|11395.7|11380.7|11395.9|11380.9|11395.9|11380.9|11395.7|11380.7|0
1641836260000|2022-01-10 17:37:40|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|0
1641836270000|2022-01-10 17:37:50|||||||||1
1641836280000|2022-01-10 17:38:00|11395.7|11380.7|11396.4|11381.4|11396.4|11381.4|11395.7|11380.7|1
1641836290000|2022-01-10 17:38:10|||||||||1
1641836300000|2022-01-10 17:38:20|11396.9|11381.9|11395.7|11380.7|11396.9|11381.9|11395.7|11380.7|3
1641836310000|2022-01-10 17:38:30|11395.9|11380.9|11395.4|11380.4|11395.9|11380.9|11394.9|11379.9|15
1641836320000|2022-01-10 17:38:40|11398.9|11383.9|11401.2|11386.2|11401.2|11386.2|11398.4|11383.4|9
1641836330000|2022-01-10 17:38:50|11401.7|11386.7|11403.7|11388.7|11404.2|11389.2|11401.7|11386.7|2
1641836340000|2022-01-10 17:39:00|11403.9|11388.9|11401.9|11386.9|11403.9|11388.9|11401.9|11386.9|0
1641836350000|2022-01-10 17:39:10|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|11402.2|11387.2|1
1641836360000|2022-01-10 17:39:20|11401.7|11386.7|11401.4|11386.4|11401.7|11386.7|11401.4|11386.4|0
1641836380000|2022-01-10 17:39:40|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|2
1641836390000|2022-01-10 17:39:50|11398.7|11383.7|11399.4|11384.4|11399.4|11384.4|11398.7|11383.7|3
1641836400000|2022-01-10 17:40:00|11398.9|11383.9|11400.9|11385.9|11400.9|11385.9|11397.9|11382.9|3
1641836410000|2022-01-10 17:40:10|11400.4|11385.4|11399.4|11384.4|11400.4|11385.4|11399.4|11384.4|4
1641836440000|2022-01-10 17:40:40|11398.4|11383.4|11396.4|11381.4|11398.4|11383.4|11396.4|11381.4|2
1641836450000|2022-01-10 17:40:50|11395.9|11380.9|11396.9|11381.9|11396.9|11381.9|11395.9|11380.9|1
1641836480000|2022-01-10 17:41:20|11397.1|11382.1|11398.3|11383.3|11398.3|11383.3|11397.1|11382.1|2
1641836490000|2022-01-10 17:41:30|11399.4|11384.4|11399.4|11384.4|11399.4|11384.4|11399.4|11384.4|0
1641836500000|2022-01-10 17:41:40|11399.9|11384.9|11399.4|11384.4|11399.9|11384.9|11398.9|11383.9|4
1641836510000|2022-01-10 17:41:50|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|0
1641836520000|2022-01-10 17:42:00|11402.3|11387.3|11405.4|11390.4|11405.4|11390.4|11402.3|11387.3|6
1641836530000|2022-01-10 17:42:10|11405.6|11390.6|11405.4|11390.4|11405.9|11390.9|11405.4|11390.4|0
1641836540000|2022-01-10 17:42:20|11405.6|11390.6|11404.9|11389.9|11406.4|11391.4|11404.9|11389.9|0
1641836550000|2022-01-10 17:42:30|11404.4|11389.4|11404.9|11389.9|11404.9|11389.9|11404.4|11389.4|0
1641836570000|2022-01-10 17:42:50|11404.6|11389.6|11405.4|11390.4|11405.4|11390.4|11404.6|11389.6|0
1641836580000|2022-01-10 17:43:00|11404.6|11389.6|11403.9|11388.9|11404.6|11389.6|11403.9|11388.9|0
1641836590000|2022-01-10 17:43:10|11404.6|11389.6|11404.9|11389.9|11405.9|11390.9|11404.6|11389.6|1
1641836610000|2022-01-10 17:43:30|11404.6|11389.6|11404.9|11389.9|11404.9|11389.9|11403.9|11388.9|1
1641836620000|2022-01-10 17:43:40|11404.4|11389.4|11403.9|11388.9|11404.4|11389.4|11403.9|11388.9|0
1641836630000|2022-01-10 17:43:50|11404.4|11389.4|11405.4|11390.4|11405.4|11390.4|11403.9|11388.9|2
1641836640000|2022-01-10 17:44:00|11404.9|11389.9|11402.4|11387.4|11404.9|11389.9|11402.4|11387.4|1
1641836660000|2022-01-10 17:44:20|11402.6|11387.6|11403.9|11388.9|11404.4|11389.4|11402.6|11387.6|4
1641836680000|2022-01-10 17:44:40|11403.6|11388.6|11403.4|11388.4|11403.6|11388.6|11403.4|11388.4|2
1641836710000|2022-01-10 17:45:10|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|11402.4|11387.4|2
1641836720000|2022-01-10 17:45:20|11402.9|11387.9|11401.9|11386.9|11402.9|11387.9|11401.4|11386.4|1
1641836730000|2022-01-10 17:45:30|11402.4|11387.4|11402.9|11387.9|11403.9|11388.9|11402.4|11387.4|1
1641836740000|2022-01-10 17:45:40|11403.1|11388.1|11403.4|11388.4|11403.4|11388.4|11403.1|11388.1|1
1641836750000|2022-01-10 17:45:50|11401.9|11386.9|11401.4|11386.4|11401.9|11386.9|11401.4|11386.4|1
1641836760000|2022-01-10 17:46:00|11400.9|11385.9|11401.4|11386.4|11401.4|11386.4|11400.9|11385.9|2
1641836770000|2022-01-10 17:46:10|11400.9|11385.9|11400.9|11385.9|11400.9|11385.9|11400.9|11385.9|0
1641836780000|2022-01-10 17:46:20|11400.4|11385.4|11400.4|11385.4|11400.4|11385.4|11400.4|11385.4|0
1641836790000|2022-01-10 17:46:30|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|11403.4|11388.4|4
1641836800000|2022-01-10 17:46:40|11404.4|11389.4|11404.1|11389.1|11404.4|11389.4|11403.8|11388.8|1
1641836810000|2022-01-10 17:46:50|11403.8|11388.8|11401.8|11386.8|11403.8|11388.8|11401.8|11386.8|2
1641836820000|2022-01-10 17:47:00|11402.1|11387.1|11400.4|11385.4|11402.1|11387.1|11400.4|11385.4|2
1641836830000|2022-01-10 17:47:10|11400.1|11385.1|11400.6|11385.6|11400.9|11385.9|11399.9|11384.9|1
1641836840000|2022-01-10 17:47:20|11401.4|11386.4|11400.9|11385.9|11401.4|11386.4|11400.9|11385.9|0
1641836870000|2022-01-10 17:47:50|11400.7|11385.7|11399.6|11384.6|11400.7|11385.7|11399.4|11384.4|1
1641836880000|2022-01-10 17:48:00|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|11399.4|11384.4|1
1641836890000|2022-01-10 17:48:10|11399.7|11384.7|11399.9|11384.9|11400.4|11385.4|11399.2|11384.2|7
1641836900000|2022-01-10 17:48:20|11399.7|11384.7|11397.9|11382.9|11399.7|11384.7|11397.9|11382.9|3
1641836920000|2022-01-10 17:48:40|11397.4|11382.4|11397.4|11382.4|11397.4|11382.4|11397.4|11382.4|0
1641836930000|2022-01-10 17:48:50|11397.2|11382.2|11397.4|11382.4|11397.4|11382.4|11396.9|11381.9|3
1641836940000|2022-01-10 17:49:00|11396.9|11381.9|11396.9|11381.9|11396.9|11381.9|11396.9|11381.9|1
1641836960000|2022-01-10 17:49:20|11396.7|11381.7|11396.7|11381.7|11396.7|11381.7|11396.7|11381.7|1
1641836970000|2022-01-10 17:49:30|11396.4|11381.4|11396.4|11381.4|11396.4|11381.4|11396.4|11381.4|1
1641836980000|2022-01-10 17:49:40|11395.9|11380.9|11395.4|11380.4|11395.9|11380.9|11395.4|11380.4|2
1641837000000|2022-01-10 17:50:00|11394.9|11379.9|11395.4|11380.4|11395.4|11380.4|11394.9|11379.9|5
1641837010000|2022-01-10 17:50:10|11395.9|11380.9|11394.9|11379.9|11395.9|11380.9|11394.9|11379.9|3
1641837020000|2022-01-10 17:50:20|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|11395.4|11380.4|2
1641837040000|2022-01-10 17:50:40|11395.2|11380.2|11395.2|11380.2|11395.2|11380.2|11394.9|11379.9|24
1641837060000|2022-01-10 17:51:00|11395.4|11380.4|11389.8|11374.8|11395.9|11380.9|11389.8|11374.8|12
1641837070000|2022-01-10 17:51:10|11389.4|11374.4|11388.5|11373.5|11389.4|11374.4|11388.2|11373.2|1
1641837080000|2022-01-10 17:51:20|11389.7|11374.7|11389|11374|11390.5|11375.5|11389|11374|1
1641837090000|2022-01-10 17:51:30|11386.7|11371.7|11386.2|11371.2|11386.7|11371.7|11386.2|11371.2|20
1641837100000|2022-01-10 17:51:40|11385.7|11370.7|11385.7|11370.7|11385.7|11370.7|11385.7|11370.7|6
1641837110000|2022-01-10 17:51:50|||||||||3
1641837120000|2022-01-10 17:52:00|11386.2|11371.2|11386.2|11371.2|11386.2|11371.2|11386.2|11371.2|16
1641837150000|2022-01-10 17:52:30|11385.7|11370.7|11385.7|11370.7|11385.7|11370.7|11385.7|11370.7|3
1641837160000|2022-01-10 17:52:40|11386|11371|11386.5|11371.5|11386.5|11371.5|11386|11371|3
1641837170000|2022-01-10 17:52:50|11389.7|11374.7|11390.2|11375.2|11390.2|11375.2|11389|11374|13
1641837190000|2022-01-10 17:53:10|11390.7|11375.7|11394.2|11379.2|11394.2|11379.2|11390.7|11375.7|4
1641837200000|2022-01-10 17:53:20|11391.5|11376.5|11391.5|11376.5|11392.5|11377.5|11391.5|11376.5|2
1641837210000|2022-01-10 17:53:30|11393.2|11378.2|11393.2|11378.2|11393.2|11378.2|11393.2|11378.2|1
1641837230000|2022-01-10 17:53:50|11392.5|11377.5|11392.7|11377.7|11392.7|11377.7|11391.7|11376.7|2
1641837250000|2022-01-10 17:54:10|11392.2|11377.2|11391.5|11376.5|11392.2|11377.2|11391.5|11376.5|1
1641837260000|2022-01-10 17:54:20|11390.7|11375.7|11390.7|11375.7|11390.7|11375.7|11390.7|11375.7|0
1641837270000|2022-01-10 17:54:30|11391|11376|11391.2|11376.2|11391.2|11376.2|11391|11376|1
1641837280000|2022-01-10 17:54:40|11396.2|11381.2|11396.5|11381.5|11397|11382|11396.2|11381.2|5
1641837290000|2022-01-10 17:54:50|11393.5|11378.5|11393.5|11378.5|11394|11379|11393.5|11378.5|7
1641837300000|2022-01-10 17:55:00|11393|11378|11394|11379|11394.5|11379.5|11393|11378|0
1641837310000|2022-01-10 17:55:10|11393.5|11378.5|11391.7|11376.7|11393.5|11378.5|11391.7|11376.7|0
1641837320000|2022-01-10 17:55:20|11391.2|11376.2|11391.9|11376.9|11392.9|11377.9|11391|11376|8
1641837330000|2022-01-10 17:55:30|11391.4|11376.4|11391.9|11376.9|11391.9|11376.9|11391.4|11376.4|0
1641837360000|2022-01-10 17:56:00|11391.7|11376.7|11391.2|11376.2|11391.7|11376.7|11391.2|11376.2|3
1641837370000|2022-01-10 17:56:10|11391|11376|11390.9|11375.9|11391|11376|11390.4|11375.4|0
1641837390000|2022-01-10 17:56:30|11390.4|11375.4|11391.9|11376.9|11392.2|11377.2|11390.4|11375.4|5
1641837400000|2022-01-10 17:56:40|11391.4|11376.4|11391.9|11376.9|11391.9|11376.9|11391.4|11376.4|0
1641837410000|2022-01-10 17:56:50|11391.4|11376.4|11391.4|11376.4|11391.4|11376.4|11391.4|11376.4|1
1641837430000|2022-01-10 17:57:10|11391|11376|11388.4|11373.4|11391|11376|11388.4|11373.4|3
1641837440000|2022-01-10 17:57:20|||||||||1
1641837450000|2022-01-10 17:57:30|11388.2|11373.2|11387.9|11372.9|11388.2|11373.2|11387.9|11372.9|1
1641837460000|2022-01-10 17:57:40|11387.7|11372.7|11388.2|11373.2|11388.2|11373.2|11387.4|11372.4|3
1641837470000|2022-01-10 17:57:50|11387.7|11372.7|11387.7|11372.7|11387.9|11372.9|11387.7|11372.7|1
1641837480000|2022-01-10 17:58:00|11387.4|11372.4|11387.2|11372.2|11387.4|11372.4|11386.7|11371.7|2
1641837490000|2022-01-10 17:58:10|11384.2|11369.2|11384|11369|11387.2|11372.2|11382.7|11367.7|21
1641837500000|2022-01-10 17:58:20|11383.7|11368.7|11384|11369|11384|11369|11383.7|11368.7|1
1641837510000|2022-01-10 17:58:30|11383.7|11368.7|11383.7|11368.7|11383.7|11368.7|11383.5|11368.5|8
1641837520000|2022-01-10 17:58:40|||||||||2
1641837530000|2022-01-10 17:58:50|11383.5|11368.5|11383.7|11368.7|11383.7|11368.7|11383.2|11368.2|5
1641837540000|2022-01-10 17:59:00|11383.5|11368.5|11383.5|11368.5|11383.5|11368.5|11383.5|11368.5|1
1641837550000|2022-01-10 17:59:10|11383.2|11368.2|11381|11366|11383.2|11368.2|11381|11366|6
1641837570000|2022-01-10 17:59:30|11380.5|11365.5|11380.5|11365.5|11380.5|11365.5|11380.5|11365.5|6
1641837580000|2022-01-10 17:59:40|||||||||6
1641837590000|2022-01-10 17:59:50|11381|11366|11380.5|11365.5|11381|11366|11380.5|11365.5|2
1641837600000|2022-01-10 18:00:00|11382|11367|11382.5|11367.5|11382.5|11367.5|11382|11367|7
1641837610000|2022-01-10 18:00:10|11382.7|11367.7|11382|11367|11382.7|11367.7|11381|11366|5
1641837620000|2022-01-10 18:00:20|11381.2|11366.2|11379.5|11364.5|11381.2|11366.2|11378.5|11363.5|14
1641837630000|2022-01-10 18:00:30|11379.2|11364.2|11379|11364|11379.2|11364.2|11379|11364|1
1641837640000|2022-01-10 18:00:40|11379.2|11364.2|11379.2|11364.2|11379.2|11364.2|11379.2|11364.2|0
1641837660000|2022-01-10 18:01:00|11379|11364|11378.2|11363.2|11379|11364|11378.2|11363.2|0
1641837670000|2022-01-10 18:01:10|11377.9|11362.9|11378.2|11363.2|11379|11364|11377.7|11362.7|2
1641837680000|2022-01-10 18:01:20|11378.4|11363.4|11378.7|11363.7|11378.7|11363.7|11378.4|11363.4|0
1641837690000|2022-01-10 18:01:30|11378.4|11363.4|11378.2|11363.2|11378.4|11363.4|11377.7|11362.7|2
1641837710000|2022-01-10 18:01:50|11377.7|11362.7|11378.7|11363.7|11378.7|11363.7|11377.7|11362.7|3
1641837720000|2022-01-10 18:02:00|11379|11364|11383.2|11368.2|11383.2|11368.2|11378.9|11363.9|11
1641837730000|2022-01-10 18:02:10|11383.4|11368.4|11383.7|11368.7|11383.7|11368.7|11383.4|11368.4|1
1641837740000|2022-01-10 18:02:20|11383.4|11368.4|11383.4|11368.4|11383.7|11368.7|11383.4|11368.4|1
1641837750000|2022-01-10 18:02:30|11383.7|11368.7|11381.5|11366.5|11383.7|11368.7|11381.2|11366.2|4
1641837760000|2022-01-10 18:02:40|11380.7|11365.7|11379.7|11364.7|11380.7|11365.7|11379.7|11364.7|1
1641837780000|2022-01-10 18:03:00|11380.4|11365.4|11386.9|11371.9|11386.9|11371.9|11380.4|11365.4|12
1641837790000|2022-01-10 18:03:10|11386.4|11371.4|11386.4|11371.4|11386.4|11371.4|11386.4|11371.4|0
1641837800000|2022-01-10 18:03:20|11388.2|11373.2|11388.7|11373.7|11388.7|11373.7|11388.2|11373.2|8
1641837810000|2022-01-10 18:03:30|11386.9|11371.9|11386.4|11371.4|11386.9|11371.9|11386.4|11371.4|4
1641837820000|2022-01-10 18:03:40|11387.2|11372.2|11386.7|11371.7|11387.4|11372.4|11386.5|11371.5|2
1641837830000|2022-01-10 18:03:50|11387.2|11372.2|11387.7|11372.7|11387.7|11372.7|11387.2|11372.2|0
1641837840000|2022-01-10 18:04:00|11386.2|11371.2|11384.7|11369.7|11386.2|11371.2|11384.7|11369.7|1
1641837850000|2022-01-10 18:04:10|11382.7|11367.7|11382.5|11367.5|11382.7|11367.7|11382.4|11367.4|1
1641837860000|2022-01-10 18:04:20|11381.7|11366.7|11382.2|11367.2|11382.2|11367.2|11381.7|11366.7|4
1641837900000|2022-01-10 18:05:00|11382|11367|11381.7|11366.7|11382|11367|11381.7|11366.7|1
1641837910000|2022-01-10 18:05:10|11381.2|11366.2|11380.7|11365.7|11381.2|11366.2|11380.7|11365.7|1
1641837930000|2022-01-10 18:05:30|11380.2|11365.2|11380.2|11365.2|11380.2|11365.2|11380.2|11365.2|1
1641837940000|2022-01-10 18:05:40|11381.4|11366.4|11387.2|11372.2|11387.2|11372.2|11381.2|11366.2|3
1641837950000|2022-01-10 18:05:50|11387|11372|11388.2|11373.2|11388.2|11373.2|11386.7|11371.7|1
1641837960000|2022-01-10 18:06:00|11388|11373|11386.2|11371.2|11388|11373|11386.2|11371.2|0
1641837980000|2022-01-10 18:06:20|11386.9|11371.9|11386.7|11371.7|11387.7|11372.7|11386.7|11371.7|7
1641837990000|2022-01-10 18:06:30|11385.7|11370.7|11386.7|11371.7|11386.7|11371.7|11385.7|11370.7|3
1641838000000|2022-01-10 18:06:40|11386.9|11371.9|11387.4|11372.4|11387.4|11372.4|11386.9|11371.9|1
1641838010000|2022-01-10 18:06:50|11387.7|11372.7|11387.7|11372.7|11387.7|11372.7|11387.7|11372.7|1
1641838030000|2022-01-10 18:07:10|11389.4|11374.4|11389.7|11374.7|11389.7|11374.7|11389.4|11374.4|1
1641838040000|2022-01-10 18:07:20|11389.5|11374.5|11387.7|11372.7|11389.5|11374.5|11387.7|11372.7|1
1641838050000|2022-01-10 18:07:30|11387.2|11372.2|11386.7|11371.7|11387.2|11372.2|11386.7|11371.7|0
1641838060000|2022-01-10 18:07:40|11387.7|11372.7|11387.7|11372.7|11387.7|11372.7|11387.7|11372.7|4
1641838080000|2022-01-10 18:08:00|||||||||1
1641838090000|2022-01-10 18:08:10|11387.5|11372.5|11387.2|11372.2|11387.5|11372.5|11387.2|11372.2|4
1641838100000|2022-01-10 18:08:20|11388|11373|11388.7|11373.7|11388.7|11373.7|11388|11373|1
1641838120000|2022-01-10 18:08:40|11388.9|11373.9|11388.9|11373.9|11388.9|11373.9|11388.9|11373.9|2
1641838130000|2022-01-10 18:08:50|11389.2|11374.2|11390.2|11375.2|11390.7|11375.7|11389.2|11374.2|3
1641838140000|2022-01-10 18:09:00|11389.2|11374.2|11389.2|11374.2|11389.4|11374.4|11389.2|11374.2|0
1641838150000|2022-01-10 18:09:10|11389.7|11374.7|11389.7|11374.7|11389.7|11374.7|11389.7|11374.7|3
1641838170000|2022-01-10 18:09:30|11389.2|11374.2|11389|11374|11389.2|11374.2|11388.9|11373.9|1
1641838180000|2022-01-10 18:09:40|11388.7|11373.7|11389|11374|11389.5|11374.5|11388.7|11373.7|10
1641838190000|2022-01-10 18:09:50|||||||||1
1641838200000|2022-01-10 18:10:00|||||||||1
1641838220000|2022-01-10 18:10:20|11388.7|11373.7|11388.5|11373.5|11388.7|11373.7|11388.5|11373.5|0
1641838230000|2022-01-10 18:10:30|11388|11373|11388|11373|11388|11373|11388|11373|1
1641838240000|2022-01-10 18:10:40|11390|11375|11389.5|11374.5|11390|11375|11389.5|11374.5|17
1641838260000|2022-01-10 18:11:00|11389|11374|11389|11374|11389|11374|11389|11374|0
1641838270000|2022-01-10 18:11:10|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|1
1641838320000|2022-01-10 18:12:00|11389|11374|11388.2|11373.2|11389|11374|11388.2|11373.2|1
1641838330000|2022-01-10 18:12:10|11388|11373|11390|11375|11390|11375|11388|11373|4
1641838340000|2022-01-10 18:12:20|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|11389.5|11374.5|2
1641838360000|2022-01-10 18:12:40|11390.5|11375.5|11390.5|11375.5|11390.5|11375.5|11390.5|11375.5|4
1641838370000|2022-01-10 18:12:50|11390|11375|11390.5|11375.5|11390.5|11375.5|11390|11375|0
1641838380000|2022-01-10 18:13:00|11391.5|11376.5|11392.5|11377.5|11392.7|11377.7|11391.5|11376.5|4
1641838390000|2022-01-10 18:13:10|11394|11379|11394.5|11379.5|11394.5|11379.5|11393.7|11378.7|6
1641838410000|2022-01-10 18:13:30|11394.2|11379.2|11394|11379|11394.2|11379.2|11394|11379|0
1641838420000|2022-01-10 18:13:40|||||||||1
1641838430000|2022-01-10 18:13:50|11393.7|11378.7|11393.5|11378.5|11393.7|11378.7|11393.5|11378.5|1
1641838440000|2022-01-10 18:14:00|11393|11378|11393|11378|11393|11378|11393|11378|4
1641838450000|2022-01-10 18:14:10|11398|11383|11401.7|11386.7|11402|11387|11398|11383|7
1641838460000|2022-01-10 18:14:20|11401.5|11386.5|11400.7|11385.7|11401.5|11386.5|11400.7|11385.7|11
1641838470000|2022-01-10 18:14:30|11401|11386|11401.5|11386.5|11401.5|11386.5|11400.7|11385.7|1
1641838480000|2022-01-10 18:14:40|11401.2|11386.2|11401.2|11386.2|11401.2|11386.2|11401.2|11386.2|0
1641838490000|2022-01-10 18:14:50|11401.5|11386.5|11401.5|11386.5|11401.5|11386.5|11401.5|11386.5|0
1641838500000|2022-01-10 18:15:00|11401.2|11386.2|11401|11386|11401.2|11386.2|11400.7|11385.7|2
1641838510000|2022-01-10 18:15:10|11400.7|11385.7|11400.2|11385.2|11400.7|11385.7|11400.2|11385.2|4
1641838520000|2022-01-10 18:15:20|11400|11385|11400|11385|11400|11385|11400|11385|1
1641838530000|2022-01-10 18:15:30|11399.7|11384.7|11400.2|11385.2|11400.2|11385.2|11399.7|11384.7|5
1641838540000|2022-01-10 18:15:40|11402|11387|11401.2|11386.2|11402|11387|11401.2|11386.2|4
1641838550000|2022-01-10 18:15:50|11400.7|11385.7|11400.2|11385.2|11400.7|11385.7|11400.2|11385.2|8
1641838560000|2022-01-10 18:16:00|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|11399.8|11384.8|2
1641838570000|2022-01-10 18:16:10|11402.3|11387.3|11402.3|11387.3|11402.3|11387.3|11402.3|11387.3|12
1641838590000|2022-01-10 18:16:30|||||||||1
1641838600000|2022-01-10 18:16:40|11401.7|11386.7|11401.5|11386.5|11401.7|11386.7|11401.5|11386.5|1
1641838620000|2022-01-10 18:17:00|11402|11387|11402.7|11387.7|11402.7|11387.7|11402|11387|3
1641838630000|2022-01-10 18:17:10|11404|11389|11404|11389|11404|11389|11404|11389|0
1641838640000|2022-01-10 18:17:20|11403|11388|11403|11388|11403|11388|11403|11388|5
1641838650000|2022-01-10 18:17:30|11402.8|11387.8|11402.5|11387.5|11402.8|11387.8|11402.5|11387.5|0
1641838680000|2022-01-10 18:18:00|11402|11387|11403.7|11388.7|11403.7|11388.7|11402|11387|2
1641838690000|2022-01-10 18:18:10|11406.7|11391.7|11410.7|11395.7|11411.7|11396.7|11406.7|11391.7|14
1641838700000|2022-01-10 18:18:20|11412.3|11397.3|11414|11399|11415.2|11400.2|11412.3|11397.3|2
1641838710000|2022-01-10 18:18:30|11414.5|11399.5|11413.9|11398.9|11414.7|11399.7|11413.9|11398.9|2
1641838720000|2022-01-10 18:18:40|11413.7|11398.7|11411.4|11396.4|11413.7|11398.7|11411|11396|5
1641838730000|2022-01-10 18:18:50|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|0
1641838740000|2022-01-10 18:19:00|11411.4|11396.4|11413.7|11398.7|11414.4|11399.4|11411.4|11396.4|2
1641838750000|2022-01-10 18:19:10|11412.7|11397.7|11412.4|11397.4|11412.7|11397.7|11412.4|11397.4|1
1641838760000|2022-01-10 18:19:20|11412.1|11397.1|11412.1|11397.1|11412.4|11397.4|11412.1|11397.1|3
1641838770000|2022-01-10 18:19:30|11412.4|11397.4|11410|11395|11412.9|11397.9|11409.7|11394.7|8
1641838790000|2022-01-10 18:19:50|11409.5|11394.5|11406|11391|11409.5|11394.5|11406|11391|43
1641838800000|2022-01-10 18:20:00|11405.7|11390.7|11402.2|11387.2|11405.7|11390.7|11401.7|11386.7|4
1641838810000|2022-01-10 18:20:10|11402|11387|11403.5|11388.5|11403.7|11388.7|11399.9|11384.9|8
1641838820000|2022-01-10 18:20:20|11403.7|11388.7|11404.7|11389.7|11404.7|11389.7|11403.7|11388.7|0
1641838830000|2022-01-10 18:20:30|11404.2|11389.2|11407.2|11392.2|11407.2|11392.2|11404.2|11389.2|6
1641838840000|2022-01-10 18:20:40|11406|11391|11406.2|11391.2|11406.2|11391.2|11406|11391|1
1641838850000|2022-01-10 18:20:50|11405.7|11390.7|11405.2|11390.2|11405.7|11390.7|11404.7|11389.7|0
1641838860000|2022-01-10 18:21:00|11405.5|11390.5|11405.7|11390.7|11405.7|11390.7|11404.7|11389.7|1
1641838870000|2022-01-10 18:21:10|11404.9|11389.9|11404.2|11389.2|11404.9|11389.9|11404.2|11389.2|2
1641838880000|2022-01-10 18:21:20|11404|11389|11403.2|11388.2|11404|11389|11403.2|11388.2|0
1641838900000|2022-01-10 18:21:40|11403.5|11388.5|11401|11386|11403.5|11388.5|11401|11386|2
1641838910000|2022-01-10 18:21:50|11401.2|11386.2|11400.5|11385.5|11401.5|11386.5|11400.2|11385.2|5
1641838920000|2022-01-10 18:22:00|11400.2|11385.2|11400.8|11385.8|11401|11386|11399.8|11384.8|0
1641838930000|2022-01-10 18:22:10|11400|11385|11399|11384|11400.7|11385.7|11397.5|11382.5|7
1641838940000|2022-01-10 18:22:20|11399.5|11384.5|11400.8|11385.8|11400.8|11385.8|11397|11382|13
1641838950000|2022-01-10 18:22:30|11401|11386|11403|11388|11403|11388|11399.5|11384.5|5
1641838960000|2022-01-10 18:22:40|11403.5|11388.5|11403.3|11388.3|11403.5|11388.5|11401.8|11386.8|3
1641838970000|2022-01-10 18:22:50|11403|11388|11403|11388|11403|11388|11403|11388|2
1641838980000|2022-01-10 18:23:00|11403.3|11388.3|11403|11388|11403.5|11388.5|11403|11388|3
1641838990000|2022-01-10 18:23:10|11403.3|11388.3|11406.3|11391.3|11406.3|11391.3|11403|11388|10
1641839000000|2022-01-10 18:23:20|11407.2|11392.2|11410.2|11395.2|11410.2|11395.2|11407.2|11392.2|3
1641839010000|2022-01-10 18:23:30|11410.7|11395.7|11410|11395|11410.7|11395.7|11409.7|11394.7|4
1641839020000|2022-01-10 18:23:40|11411|11396|11410.2|11395.2|11411.7|11396.7|11410.2|11395.2|3
1641839030000|2022-01-10 18:23:50|11411.2|11396.2|11409.2|11394.2|11411.2|11396.2|11407.2|11392.2|4
1641839040000|2022-01-10 18:24:00|11410|11395|11411.7|11396.7|11411.7|11396.7|11409.2|11394.2|3
1641839050000|2022-01-10 18:24:10|11413.7|11398.7|11414.7|11399.7|11415.2|11400.2|11413.7|11398.7|3
1641839060000|2022-01-10 18:24:20|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|8
1641839070000|2022-01-10 18:24:30|11411|11396|11411.2|11396.2|11411.7|11396.7|11410.2|11395.2|2
1641839080000|2022-01-10 18:24:40|11410.8|11395.8|11410|11395|11410.8|11395.8|11410|11395|6
1641839090000|2022-01-10 18:24:50|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|11415.2|11400.2|4
1641839100000|2022-01-10 18:25:00|11415.5|11400.5|11413.5|11398.5|11416|11401|11413.5|11398.5|4
1641839110000|2022-01-10 18:25:10|11414.5|11399.5|11410|11395|11414.5|11399.5|11410|11395|10
1641839120000|2022-01-10 18:25:20|11409.7|11394.7|11409.7|11394.7|11409.7|11394.7|11409.7|11394.7|2
1641839140000|2022-01-10 18:25:40|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|11411.2|11396.2|1
1641839150000|2022-01-10 18:25:50|11412.7|11397.7|11411|11396|11413.2|11398.2|11411|11396|3
1641839160000|2022-01-10 18:26:00|11410.7|11395.7|11412.2|11397.2|11414.2|11399.2|11410.7|11395.7|3
1641839170000|2022-01-10 18:26:10|11412.5|11397.5|11414.5|11399.5|11414.5|11399.5|11412.5|11397.5|1
1641839180000|2022-01-10 18:26:20|11415|11400|11415.7|11400.7|11415.7|11400.7|11415|11400|3
1641839190000|2022-01-10 18:26:30|11416|11401|11416|11401|11416|11401|11416|11401|0
1641839200000|2022-01-10 18:26:40|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|5
1641839210000|2022-01-10 18:26:50|11416.3|11401.3|11416.2|11401.2|11416.5|11401.5|11416.2|11401.2|4
1641839220000|2022-01-10 18:27:00|11416.5|11401.5|11416.2|11401.2|11417.2|11402.2|11415.5|11400.5|7
1641839230000|2022-01-10 18:27:10|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|11416.5|11401.5|0
1641839240000|2022-01-10 18:27:20|11416.7|11401.7|11418|11403|11419.7|11404.7|11416.7|11401.7|7
1641839250000|2022-01-10 18:27:30|11417.5|11402.5|11417.5|11402.5|11417.5|11402.5|11417|11402|2
1641839270000|2022-01-10 18:27:50|11416.7|11401.7|11415.5|11400.5|11416.7|11401.7|11415.5|11400.5|2
1641839280000|2022-01-10 18:28:00|11415.9|11400.9|11414.2|11399.2|11416.5|11401.5|11412.7|11397.7|6
1641839290000|2022-01-10 18:28:10|11414.7|11399.7|11415|11400|11415.2|11400.2|11414.7|11399.7|3
1641839300000|2022-01-10 18:28:20|11415.2|11400.2|11413|11398|11415.2|11400.2|11413|11398|4
1641839310000|2022-01-10 18:28:30|11412.7|11397.7|11411.2|11396.2|11412.7|11397.7|11409.7|11394.7|3
1641839320000|2022-01-10 18:28:40|11410.5|11395.5|11409.7|11394.7|11410.5|11395.5|11409.7|11394.7|0
1641839330000|2022-01-10 18:28:50|11409.2|11394.2|11409|11394|11409.2|11394.2|11409|11394|0
1641839340000|2022-01-10 18:29:00|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|11408.5|11393.5|3
1641839350000|2022-01-10 18:29:10|11408.2|11393.2|11408.2|11393.2|11408.2|11393.2|11408.2|11393.2|0
1641839360000|2022-01-10 18:29:20|11407.7|11392.7|11405|11390|11407.7|11392.7|11404.5|11389.5|4
1641839370000|2022-01-10 18:29:30|11404.5|11389.5|11403.9|11388.9|11404.5|11389.5|11403.9|11388.9|1
1641839380000|2022-01-10 18:29:40|11403.4|11388.4|11403.9|11388.9|11403.9|11388.9|11403.4|11388.4|0
1641839400000|2022-01-10 18:30:00|11401|11386|11400.2|11385.2|11401|11386|11400.2|11385.2|2
1641839410000|2022-01-10 18:30:10|11399.9|11384.9|11401.4|11386.4|11401.4|11386.4|11399.9|11384.9|1
1641839430000|2022-01-10 18:30:30|11402.5|11387.5|11402.5|11387.5|11402.5|11387.5|11402.5|11387.5|0
1641839440000|2022-01-10 18:30:40|11402.7|11387.7|11405.2|11390.2|11405.2|11390.2|11402.7|11387.7|1
1641839450000|2022-01-10 18:30:50|11405.7|11390.7|11406.2|11391.2|11407|11392|11405.7|11390.7|0
1641839460000|2022-01-10 18:31:00|11406.7|11391.7|11406.5|11391.5|11407|11392|11406.2|11391.2|2
1641839470000|2022-01-10 18:31:10|11407|11392|11406.2|11391.2|11407|11392|11406.2|11391.2|1
1641839480000|2022-01-10 18:31:20|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|0
1641839490000|2022-01-10 18:31:30|11406.7|11391.7|11405.9|11390.9|11406.7|11391.7|11405.9|11390.9|50
1641839500000|2022-01-10 18:31:40|11406.2|11391.2|11406.4|11391.4|11406.4|11391.4|11406.2|11391.2|2
1641839520000|2022-01-10 18:32:00|11405.4|11390.4|11406.4|11391.4|11406.4|11391.4|11405.4|11390.4|1
1641839530000|2022-01-10 18:32:10|11406.2|11391.2|11404.4|11389.4|11406.4|11391.4|11404.4|11389.4|0
1641839550000|2022-01-10 18:32:30|11404.9|11389.9|11404.9|11389.9|11404.9|11389.9|11404.9|11389.9|0
1641839570000|2022-01-10 18:32:50|11405.2|11390.2|11405.2|11390.2|11405.2|11390.2|11405.2|11390.2|4
1641839580000|2022-01-10 18:33:00|11404.9|11389.9|11400.4|11385.4|11404.9|11389.9|11400.4|11385.4|8
1641839610000|2022-01-10 18:33:30|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|11400.2|11385.2|0
1641839620000|2022-01-10 18:33:40|11399.9|11384.9|11402.4|11387.4|11402.4|11387.4|11399.9|11384.9|9
1641839630000|2022-01-10 18:33:50|11401.4|11386.4|11401.9|11386.9|11402.9|11387.9|11401.4|11386.4|1
1641839640000|2022-01-10 18:34:00|11402.2|11387.2|11400.7|11385.7|11402.4|11387.4|11400.7|11385.7|2
1641839650000|2022-01-10 18:34:10|11401|11386|11400.9|11385.9|11401|11386|11399.9|11384.9|0
1641839660000|2022-01-10 18:34:20|11400.4|11385.4|11400.9|11385.9|11400.9|11385.9|11400|11385|1
1641839670000|2022-01-10 18:34:30|11399.4|11384.4|11398.4|11383.4|11399.5|11384.5|11398.4|11383.4|0
1641839680000|2022-01-10 18:34:40|11397.9|11382.9|11397.7|11382.7|11398.7|11383.7|11397.7|11382.7|1
1641839690000|2022-01-10 18:34:50|11398.4|11383.4|11398.7|11383.7|11398.7|11383.7|11398.4|11383.4|0
1641839700000|2022-01-10 18:35:00|||||||||5
1641839710000|2022-01-10 18:35:10|11398.2|11383.2|11396.7|11381.7|11398.2|11383.2|11396.7|11381.7|2
1641839720000|2022-01-10 18:35:20|11396.9|11381.9|11398.7|11383.7|11399.7|11384.7|11396.9|11381.9|7
1641839730000|2022-01-10 18:35:30|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|11399.2|11384.2|0
1641839740000|2022-01-10 18:35:40|11399|11384|11398.2|11383.2|11399.2|11384.2|11397.9|11382.9|1
1641839750000|2022-01-10 18:35:50|11398.9|11383.9|11397.9|11382.9|11398.9|11383.9|11397.9|11382.9|1
1641839760000|2022-01-10 18:36:00|11397.4|11382.4|11396.9|11381.9|11397.9|11382.9|11396.9|11381.9|0
1641839790000|2022-01-10 18:36:30|11396.4|11381.4|11400.9|11385.9|11400.9|11385.9|11395.9|11380.9|22
1641839800000|2022-01-10 18:36:40|11401.4|11386.4|11400.9|11385.9|11401.4|11386.4|11400.9|11385.9|0
1641839810000|2022-01-10 18:36:50|11401.2|11386.2|11401.2|11386.2|11401.4|11386.4|11400.9|11385.9|0
1641839820000|2022-01-10 18:37:00|11401.4|11386.4|11401.4|11386.4|11401.4|11386.4|11401.4|11386.4|3
1641839830000|2022-01-10 18:37:10|11400.7|11385.7|11400.9|11385.9|11401.7|11386.7|11400.7|11385.7|10
1641839840000|2022-01-10 18:37:20|11401.2|11386.2|11400.7|11385.7|11401.2|11386.2|11400.7|11385.7|1
1641839850000|2022-01-10 18:37:30|11400.2|11385.2|11400.9|11385.9|11401.2|11386.2|11400.2|11385.2|0
1641839860000|2022-01-10 18:37:40|11401.2|11386.2|11401.2|11386.2|11401.2|11386.2|11400.7|11385.7|0
1641839880000|2022-01-10 18:38:00|11396.9|11381.9|11398.2|11383.2|11398.9|11383.9|11396.9|11381.9|4
1641839890000|2022-01-10 18:38:10|11397.9|11382.9|11397.9|11382.9|11397.9|11382.9|11397.9|11382.9|0
1641839900000|2022-01-10 18:38:20|11397.4|11382.4|11397.9|11382.9|11397.9|11382.9|11397.4|11382.4|1
1641839920000|2022-01-10 18:38:40|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|11398.2|11383.2|0
1641839940000|2022-01-10 18:39:00|11397.9|11382.9|11399.9|11384.9|11400.7|11385.7|11397.9|11382.9|4
1641839950000|2022-01-10 18:39:10|11400.6|11385.6|11400.6|11385.6|11401.1|11386.1|11400.6|11385.6|3
1641839960000|2022-01-10 18:39:20|11400.9|11385.9|11400.7|11385.7|11400.9|11385.9|11400.7|11385.7|17
1641839970000|2022-01-10 18:39:30|11400.2|11385.2|11398.9|11383.9|11400.2|11385.2|11398.7|11383.7|2
1641839980000|2022-01-10 18:39:40|11399.4|11384.4|11399.4|11384.4|11399.4|11384.4|11399.4|11384.4|0
1641839990000|2022-01-10 18:39:50|||||||||1
1641840000000|2022-01-10 18:40:00|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|0
1641840010000|2022-01-10 18:40:10|||||||||1
1641840020000|2022-01-10 18:40:20|||||||||2
1641840060000|2022-01-10 18:41:00|11399.5|11384.5|11398.5|11383.5|11399.5|11384.5|11398.5|11383.5|2
1641840070000|2022-01-10 18:41:10|11398.9|11383.9|11401.2|11386.2|11401.7|11386.7|11398.9|11383.9|6
1641840080000|2022-01-10 18:41:20|11400.9|11385.9|11400.9|11385.9|11400.9|11385.9|11400.9|11385.9|2
1641840100000|2022-01-10 18:41:40|11401.4|11386.4|11401.9|11386.9|11402.4|11387.4|11401.4|11386.4|0
1641840110000|2022-01-10 18:41:50|11401.7|11386.7|11401.4|11386.4|11401.7|11386.7|11401.4|11386.4|0
1641840150000|2022-01-10 18:42:30|11401.2|11386.2|11400.9|11385.9|11401.4|11386.4|11400.9|11385.9|2
1641840170000|2022-01-10 18:42:50|||||||||1
1641840210000|2022-01-10 18:43:30|||||||||4
1641840220000|2022-01-10 18:43:40|11402.9|11387.9|11403.7|11388.7|11403.7|11388.7|11402.9|11387.9|5
1641840240000|2022-01-10 18:44:00|11403.4|11388.4|11408.5|11393.5|11408.5|11393.5|11403.4|11388.4|1
1641840250000|2022-01-10 18:44:10|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|11407.9|11392.9|0
1641840260000|2022-01-10 18:44:20|11408.2|11393.2|11409.9|11394.9|11409.9|11394.9|11408.2|11393.2|4
1641840300000|2022-01-10 18:45:00|11409.4|11394.4|11408.9|11393.9|11409.4|11394.4|11408.9|11393.9|3
1641840310000|2022-01-10 18:45:10|||||||||3
1641840320000|2022-01-10 18:45:20|11407.9|11392.9|11405.9|11390.9|11407.9|11392.9|11405.4|11390.4|2
1641840330000|2022-01-10 18:45:30|11406.4|11391.4|11406.9|11391.9|11406.9|11391.9|11405.4|11390.4|1
1641840340000|2022-01-10 18:45:40|11407.4|11392.4|11410.4|11395.4|11410.4|11395.4|11406.9|11391.9|4
1641840350000|2022-01-10 18:45:50|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|11410.7|11395.7|0
1641840360000|2022-01-10 18:46:00|11410.2|11395.2|11409.2|11394.2|11410.2|11395.2|11407.4|11392.4|3
1641840370000|2022-01-10 18:46:10|11409.4|11394.4|11409.9|11394.9|11409.9|11394.9|11409.4|11394.4|1
1641840380000|2022-01-10 18:46:20|||||||||1
1641840390000|2022-01-10 18:46:30|11409.7|11394.7|11408.7|11393.7|11409.7|11394.7|11407|11392|2
1641840400000|2022-01-10 18:46:40|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|0
1641840410000|2022-01-10 18:46:50|11408.4|11393.4|11407.9|11392.9|11408.4|11393.4|11407.9|11392.9|3
1641840430000|2022-01-10 18:47:10|11408.4|11393.4|11408.4|11393.4|11408.9|11393.9|11408.4|11393.4|0
1641840440000|2022-01-10 18:47:20|11407.7|11392.7|11408.9|11393.9|11408.9|11393.9|11407.7|11392.7|1
1641840450000|2022-01-10 18:47:30|11408.4|11393.4|11408.1|11393.1|11408.4|11393.4|11408.1|11393.1|18
1641840460000|2022-01-10 18:47:40|11408.7|11393.7|11412.3|11397.3|11412.3|11397.3|11408.7|11393.7|12
1641840480000|2022-01-10 18:48:00|11413.4|11398.4|11412.2|11397.2|11413.4|11398.4|11412.2|11397.2|0
1641840490000|2022-01-10 18:48:10|11412.4|11397.4|11413.4|11398.4|11413.7|11398.7|11412.4|11397.4|2
1641840500000|2022-01-10 18:48:20|11413.2|11398.2|11410.4|11395.4|11413.2|11398.2|11410.4|11395.4|1
1641840510000|2022-01-10 18:48:30|11410.7|11395.7|11412.2|11397.2|11412.2|11397.2|11410.7|11395.7|2
1641840520000|2022-01-10 18:48:40|11412.6|11397.6|11413.2|11398.2|11413.2|11398.2|11411.7|11396.7|3
1641840530000|2022-01-10 18:48:50|11414.1|11399.1|11415.2|11400.2|11415.2|11400.2|11414.1|11399.1|3
1641840540000|2022-01-10 18:49:00|11414.9|11399.9|11417.9|11402.9|11418.7|11403.7|11414.9|11399.9|8
1641840550000|2022-01-10 18:49:10|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|0
1641840570000|2022-01-10 18:49:30|11418.4|11403.4|11418.4|11403.4|11418.4|11403.4|11418.4|11403.4|0
1641840600000|2022-01-10 18:50:00|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|11418.2|11403.2|1
1641840610000|2022-01-10 18:50:10|11418.4|11403.4|11418.4|11403.4|11418.4|11403.4|11418.4|11403.4|0
1641840620000|2022-01-10 18:50:20|11417.6|11402.6|11417.6|11402.6|11417.6|11402.6|11417.6|11402.6|8
1641840630000|2022-01-10 18:50:30|11416.7|11401.7|11416.4|11401.4|11416.7|11401.7|11416.4|11401.4|7
1641840640000|2022-01-10 18:50:40|11416.9|11401.9|11417.7|11402.7|11418.2|11403.2|11416.9|11401.9|0
1641840650000|2022-01-10 18:50:50|11417.4|11402.4|11415.9|11400.9|11417.4|11402.4|11415.9|11400.9|6
1641840660000|2022-01-10 18:51:00|11415.4|11400.4|11413.4|11398.4|11415.4|11400.4|11412.9|11397.9|1
1641840670000|2022-01-10 18:51:10|11410.9|11395.9|11410.9|11395.9|11410.9|11395.9|11410.9|11395.9|2
1641840680000|2022-01-10 18:51:20|11410.4|11395.4|11410.9|11395.9|11410.9|11395.9|11410.4|11395.4|1
1641840690000|2022-01-10 18:51:30|11411.9|11396.9|11413.4|11398.4|11413.4|11398.4|11411.9|11396.9|3
1641840700000|2022-01-10 18:51:40|||||||||4
1641840710000|2022-01-10 18:51:50|11411.9|11396.9|11411.2|11396.2|11411.9|11396.9|11411.2|11396.2|1
1641840720000|2022-01-10 18:52:00|11411.6|11396.6|11411.1|11396.1|11411.6|11396.6|11411.1|11396.1|10
1641840740000|2022-01-10 18:52:20|11410.4|11395.4|11410.9|11395.9|11410.9|11395.9|11410.4|11395.4|1
1641840760000|2022-01-10 18:52:40|11410.7|11395.7|11410.9|11395.9|11410.9|11395.9|11410.6|11395.6|1
1641840770000|2022-01-10 18:52:50|11410.7|11395.7|11410.6|11395.6|11410.7|11395.7|11410.6|11395.6|0
1641840780000|2022-01-10 18:53:00|11410.9|11395.9|11410.9|11395.9|11410.9|11395.9|11410.7|11395.7|0
1641840790000|2022-01-10 18:53:10|||||||||3
1641840820000|2022-01-10 18:53:40|11408.9|11393.9|11409.6|11394.6|11410.2|11395.2|11408.9|11393.9|1
1641840830000|2022-01-10 18:53:50|11409.4|11394.4|11409.4|11394.4|11409.9|11394.9|11409.4|11394.4|9
1641840840000|2022-01-10 18:54:00|11409.6|11394.6|11410.9|11395.9|11410.9|11395.9|11409.6|11394.6|6
1641840870000|2022-01-10 18:54:30|||||||||1
1641840890000|2022-01-10 18:54:50|||||||||1
1641840910000|2022-01-10 18:55:10|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|11409.9|11394.9|3
1641840930000|2022-01-10 18:55:30|11408.9|11393.9|11409.4|11394.4|11409.4|11394.4|11408.9|11393.9|3
1641840940000|2022-01-10 18:55:40|11408.9|11393.9|11408.9|11393.9|11409.4|11394.4|11408.9|11393.9|0
1641840950000|2022-01-10 18:55:50|11408.4|11393.4|11408.4|11393.4|11408.4|11393.4|11408.4|11393.4|0
1641840960000|2022-01-10 18:56:00|11408.9|11393.9|11410.6|11395.6|11410.6|11395.6|11408.9|11393.9|15
1641840970000|2022-01-10 18:56:10|11410.9|11395.9|11411.6|11396.6|11412.4|11397.4|11410.9|11395.9|5
1641840980000|2022-01-10 18:56:20|11412.1|11397.1|11412.3|11397.3|11412.3|11397.3|11411.9|11396.9|0
1641840990000|2022-01-10 18:56:30|11412.6|11397.6|11412.6|11397.6|11412.6|11397.6|11412.6|11397.6|2
1641841010000|2022-01-10 18:56:50|11411.6|11396.6|11411.1|11396.1|11411.6|11396.6|11411.1|11396.1|2
1641841020000|2022-01-10 18:57:00|11410.9|11395.9|11409.9|11394.9|11410.9|11395.9|11409.9|11394.9|4
1641841030000|2022-01-10 18:57:10|||||||||1
1641841040000|2022-01-10 18:57:20|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|11408.9|11393.9|3
1641841050000|2022-01-10 18:57:30|11409.1|11394.1|11409.9|11394.9|11412.1|11397.1|11409.1|11394.1|5
1641841060000|2022-01-10 18:57:40|11410.3|11395.3|11409.4|11394.4|11412.4|11397.4|11408.4|11393.4|9
1641841070000|2022-01-10 18:57:50|11409.1|11394.1|11409.1|11394.1|11409.6|11394.6|11409.1|11394.1|4
1641841080000|2022-01-10 18:58:00|11410.2|11395.2|11408.2|11393.2|11411.9|11396.9|11408.2|11393.2|1
1641841090000|2022-01-10 18:58:10|11407.7|11392.7|11407.4|11392.4|11407.9|11392.9|11406.9|11391.9|0
1641841120000|2022-01-10 18:58:40|||||||||3
1641841130000|2022-01-10 18:58:50|11406.9|11391.9|11406.4|11391.4|11406.9|11391.9|11406.4|11391.4|1
1641841140000|2022-01-10 18:59:00|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|11406.9|11391.9|7
1641841160000|2022-01-10 18:59:20|11406.4|11391.4|11406.6|11391.6|11406.6|11391.6|11406.4|11391.4|1
1641841170000|2022-01-10 18:59:30|11406.9|11391.9|11409.4|11394.4|11409.9|11394.9|11406.9|11391.9|5
1641841190000|2022-01-10 18:59:50|11409.2|11394.2|11408.9|11393.9|11409.2|11394.2|11408.9|11393.9|7
1641841200000|2022-01-10 19:00:00|11409.1|11394.1|11402.4|11387.4|11409.1|11394.1|11402.4|11387.4|28
1641841220000|2022-01-10 19:00:20|11401.9|11386.9|11401.9|11386.9|11401.9|11386.9|11401.9|11386.9|1
1641841240000|2022-01-10 19:00:40|11401.7|11386.7|11401.4|11386.4|11401.7|11386.7|11401.4|11386.4|1
1641841250000|2022-01-10 19:00:50|11399.4|11384.4|11399.4|11384.4|11399.4|11384.4|11399.4|11384.4|1
1641841260000|2022-01-10 19:01:00|11400.4|11385.4|11400.2|11385.2|11401.7|11386.7|11400.2|11385.2|20
1641841270000|2022-01-10 19:01:10|11400.1|11385.1|11400.7|11385.7|11400.7|11385.7|11400.1|11385.1|7
1641841280000|2022-01-10 19:01:20|11400.4|11385.4|11400.7|11385.7|11400.7|11385.7|11400.4|11385.4|6
1641841290000|2022-01-10 19:01:30|11400.4|11385.4|11400.2|11385.2|11400.4|11385.4|11399.9|11384.9|0
1641841300000|2022-01-10 19:01:40|11399.9|11384.9|11399.9|11384.9|11400.2|11385.2|11399.9|11384.9|2
1641841310000|2022-01-10 19:01:50|11399.4|11384.4|11399.9|11384.9|11399.9|11384.9|11399.4|11384.4|15
1641841320000|2022-01-10 19:02:00|||||||||7
1641841330000|2022-01-10 19:02:10|||||||||11
1641841340000|2022-01-10 19:02:20|11398.4|11383.4|11397.1|11382.1|11398.4|11383.4|11397.1|11382.1|14
1641841350000|2022-01-10 19:02:30|11397.4|11382.4|11397.4|11382.4|11397.4|11382.4|11397.4|11382.4|3
1641841360000|2022-01-10 19:02:40|||||||||4
1641841370000|2022-01-10 19:02:50|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|11398.9|11383.9|8
1641841380000|2022-01-10 19:03:00|11398.4|11383.4|11398.9|11383.9|11398.9|11383.9|11398.4|11383.4|7
1641841390000|2022-01-10 19:03:10|||||||||5
1641841400000|2022-01-10 19:03:20|11397.4|11382.4|11397.9|11382.9|11397.9|11382.9|11397.4|11382.4|4
1641841410000|2022-01-10 19:03:30|11398.4|11383.4|11399.6|11384.6|11400.4|11385.4|11398.4|11383.4|11
1641841420000|2022-01-10 19:03:40|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|11399.9|11384.9|0
1641841430000|2022-01-10 19:03:50|11400.4|11385.4|11400.4|11385.4|11400.4|11385.4|11400.4|11385.4|6
1641841440000|2022-01-10 19:04:00|11404.9|11389.9|11404.2|11389.2|11405.9|11390.9|11403.4|11388.4|9
1641841450000|2022-01-10 19:04:10|11403.9|11388.9|11401.2|11386.2|11403.9|11388.9|11401.2|11386.2|4
1641841460000|2022-01-10 19:04:20|11401.4|11386.4|11401.9|11386.9|11401.9|11386.9|11399.9|11384.9|4
1641841470000|2022-01-10 19:04:30|11402.9|11387.9|11402.4|11387.4|11402.9|11387.9|11402.4|11387.4|0
1641841480000|2022-01-10 19:04:40|11402.6|11387.6|11402.9|11387.9|11402.9|11387.9|11402.6|11387.6|0
1641841490000|2022-01-10 19:04:50|11405.3|11390.3|11404.6|11389.6|11406.2|11391.2|11404.6|11389.6|2
1641841500000|2022-01-10 19:05:00|||||||||1
1641841510000|2022-01-10 19:05:10|11405.4|11390.4|11404.4|11389.4|11407.7|11392.7|11404.4|11389.4|14
1641841520000|2022-01-10 19:05:20|11403.9|11388.9|11403.9|11388.9|11403.9|11388.9|11403.9|11388.9|0
1641841530000|2022-01-10 19:05:30|11403.4|11388.4|11403.1|11388.1|11403.4|11388.4|11403.1|11388.1|0
1641841540000|2022-01-10 19:05:40|11403.2|11388.2|11403.4|11388.4|11403.4|11388.4|11402.9|11387.9|5
1641841550000|2022-01-10 19:05:50|11404.4|11389.4|11404.4|11389.4|11404.4|11389.4|11404.4|11389.4|3
1641841560000|2022-01-10 19:06:00|11406.4|11391.4|11407.1|11392.1|11407.1|11392.1|11406.4|11391.4|2
1641841570000|2022-01-10 19:06:10|11406.9|11391.9|11407.1|11392.1|11407.1|11392.1|11406.6|11391.6|4
1641841580000|2022-01-10 19:06:20|11407.4|11392.4|11408.4|11393.4|11408.4|11393.4|11407.4|11392.4|2
1641841590000|2022-01-10 19:06:30|||||||||12
1641841600000|2022-01-10 19:06:40|11409.1|11394.1|11410.6|11395.6|11410.6|11395.6|11409.1|11394.1|2
1641841610000|2022-01-10 19:06:50|11411.1|11396.1|11417.1|11402.1|11417.1|11402.1|11411.1|11396.1|10
1641841620000|2022-01-10 19:07:00|11416.8|11401.8|11417.1|11402.1|11417.3|11402.3|11416.8|11401.8|2
1641841630000|2022-01-10 19:07:10|11417.6|11402.6|11416.6|11401.6|11419.1|11404.1|11416.6|11401.6|11
1641841640000|2022-01-10 19:07:20|11417.1|11402.1|11417.8|11402.8|11417.8|11402.8|11417.1|11402.1|5
1641841670000|2022-01-10 19:07:50|11418.3|11403.3|11418.3|11403.3|11418.3|11403.3|11418.3|11403.3|15
1641841680000|2022-01-10 19:08:00|11418.1|11403.1|11417.1|11402.1|11418.1|11403.1|11417.1|11402.1|8
1641841690000|2022-01-10 19:08:10|11417.3|11402.3|11418.1|11403.1|11418.1|11403.1|11417.1|11402.1|10
1641841710000|2022-01-10 19:08:30|11418.3|11403.3|11418.3|11403.3|11418.3|11403.3|11418.3|11403.3|4
1641841720000|2022-01-10 19:08:40|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|11418.6|11403.6|3
1641841730000|2022-01-10 19:08:50|11418.1|11403.1|11417.8|11402.8|11418.1|11403.1|11417.8|11402.8|2
1641841740000|2022-01-10 19:09:00|||||||||1
1641841750000|2022-01-10 19:09:10|11417.3|11402.3|11416.8|11401.8|11417.3|11402.3|11416.8|11401.8|1
1641841760000|2022-01-10 19:09:20|11416.6|11401.6|11416.3|11401.3|11416.6|11401.6|11416.3|11401.3|0
1641841770000|2022-01-10 19:09:30|11417|11402|11417.5|11402.5|11417.5|11402.5|11417|11402|28
1641841780000|2022-01-10 19:09:40|11417.3|11402.3|11417|11402|11417.3|11402.3|11417|11402|4
1641841790000|2022-01-10 19:09:50|11416.3|11401.3|11416.3|11401.3|11416.3|11401.3|11416.3|11401.3|0
1641841800000|2022-01-10 19:10:00|11416.8|11401.8|11415.8|11400.8|11417|11402|11413.3|11398.3|114
1641841810000|2022-01-10 19:10:10|11415.3|11400.3|11418|11403|11419.8|11404.8|11415.3|11400.3|6
1641841820000|2022-01-10 19:10:20|11417.8|11402.8|11418.5|11403.5|11418.5|11403.5|11417.5|11402.5|13
1641841830000|2022-01-10 19:10:30|11418.2|11403.2|11416.2|11401.2|11418.2|11403.2|11416.2|11401.2|2
1641841840000|2022-01-10 19:10:40|11416|11401|11415.3|11400.3|11416|11401|11415.2|11400.2|12
1641841850000|2022-01-10 19:10:50|11415|11400|11414.2|11399.2|11415|11400|11414.2|11399.2|7
1641841860000|2022-01-10 19:11:00|11413.7|11398.7|11413.5|11398.5|11413.7|11398.7|11413.2|11398.2|10
1641841870000|2022-01-10 19:11:10|11415.7|11400.7|11415.7|11400.7|11416.2|11401.2|11415.7|11400.7|1
1641841880000|2022-01-10 19:11:20|11417.9|11402.9|11421.5|11406.5|11421.5|11406.5|11417.7|11402.7|9
1641841890000|2022-01-10 19:11:30|11422|11407|11423.2|11408.2|11423.7|11408.7|11422|11407|7
1641841900000|2022-01-10 19:11:40|11422.2|11407.2|11423.2|11408.2|11423.7|11408.7|11422.2|11407.2|1
1641841910000|2022-01-10 19:11:50|11422.7|11407.7|11422.5|11407.5|11422.7|11407.7|11422.5|11407.5|1
1641841920000|2022-01-10 19:12:00|11422.2|11407.2|11420.2|11405.2|11422.7|11407.7|11420.2|11405.2|14
1641841930000|2022-01-10 19:12:10|11420.7|11405.7|11420|11405|11421.5|11406.5|11420|11405|9
1641841940000|2022-01-10 19:12:20|11418.5|11403.5|11415.2|11400.2|11418.5|11403.5|11415.2|11400.2|22
1641841950000|2022-01-10 19:12:30|11415.5|11400.5|11418.9|11403.9|11419.4|11404.4|11415.5|11400.5|41
1641841960000|2022-01-10 19:12:40|11418.2|11403.2|11415.7|11400.7|11418.2|11403.2|11414.2|11399.2|3
1641841970000|2022-01-10 19:12:50|11414.9|11399.9|11413.6|11398.6|11414.9|11399.9|11413.6|11398.6|3
1641841980000|2022-01-10 19:13:00|11414.1|11399.1|11418.1|11403.1|11418.9|11403.9|11414.1|11399.1|7
1641841990000|2022-01-10 19:13:10|11418.6|11403.6|11416.9|11401.9|11418.6|11403.6|11416.4|11401.4|13
1641842000000|2022-01-10 19:13:20|11416.6|11401.6|11416.9|11401.9|11416.9|11401.9|11416.6|11401.6|34
1641842010000|2022-01-10 19:13:30|11417.2|11402.2|11414.5|11399.5|11417.2|11402.2|11413.9|11398.9|28
1641842020000|2022-01-10 19:13:40|11414.2|11399.2|11410.2|11395.2|11414.2|11399.2|11409.7|11394.7|18
1641842030000|2022-01-10 19:13:50|11409.7|11394.7|11407.7|11392.7|11409.7|11394.7|11407.7|11392.7|9
1641842040000|2022-01-10 19:14:00|11406.2|11391.2|11415.8|11400.8|11415.8|11400.8|11404|11389|102
1641842050000|2022-01-10 19:14:10|11416.3|11401.3|11415.5|11400.5|11419|11404|11415.3|11400.3|109
1641842060000|2022-01-10 19:14:20|11414.5|11399.5|11425.3|11410.3|11425.3|11410.3|11414.5|11399.5|87
1641842070000|2022-01-10 19:14:30|11421.6|11406.6|11420.3|11405.3|11422.8|11407.8|11420.1|11405.1|102
1641842080000|2022-01-10 19:14:40|11420.8|11405.8|11416.3|11401.3|11421.5|11406.5|11416|11401|94
1641842090000|2022-01-10 19:14:50|11416.8|11401.8|11420.1|11405.1|11420.6|11405.6|11413.3|11398.3|75
1641842100000|2022-01-10 19:15:00|11419.6|11404.6|11420.3|11405.3|11420.3|11405.3|11419.1|11404.1|32
1641842110000|2022-01-10 19:15:10|11421.3|11406.3|11421.3|11406.3|11421.3|11406.3|11421.3|11406.3|22
1641842120000|2022-01-10 19:15:20|11421.1|11406.1|11418.6|11403.6|11421.6|11406.6|11418.6|11403.6|13
1641842130000|2022-01-10 19:15:30|11418.8|11403.8|11418.6|11403.6|11418.8|11403.8|11418.3|11403.3|42
1641842140000|2022-01-10 19:15:40|11419.8|11404.8|11419.8|11404.8|11419.8|11404.8|11419.8|11404.8|1
1641842150000|2022-01-10 19:15:50|11420.1|11405.1|11420.1|11405.1|11420.3|11405.3|11420.1|11405.1|13
1641842160000|2022-01-10 19:16:00|11420.3|11405.3|11420.8|11405.8|11420.8|11405.8|11420.1|11405.1|1
1641842170000|2022-01-10 19:16:10|11420.5|11405.5|11421.5|11406.5|11421.6|11406.6|11420.3|11405.3|8
1641842180000|2022-01-10 19:16:20|11421.3|11406.3|11421|11406|11421.3|11406.3|11421|11406|28
1641842190000|2022-01-10 19:16:30|11421.1|11406.1|11421.1|11406.1|11421.3|11406.3|11421.1|11406.1|5
1641842200000|2022-01-10 19:16:40|11421|11406|11417.6|11402.6|11421.1|11406.1|11417.1|11402.1|16
1641842210000|2022-01-10 19:16:50|11417.8|11402.8|11418.1|11403.1|11418.1|11403.1|11417.8|11402.8|36
1641842220000|2022-01-10 19:17:00|11418.3|11403.3|11417.5|11402.5|11418.3|11403.3|11417.5|11402.5|28
1641842230000|2022-01-10 19:17:10|11417.3|11402.3|11417.8|11402.8|11417.8|11402.8|11417.3|11402.3|8
1641842240000|2022-01-10 19:17:20|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|11418.1|11403.1|2
1641842250000|2022-01-10 19:17:30|11417.5|11402.5|11420|11405|11420|11405|11417.5|11402.5|22
1641842260000|2022-01-10 19:17:40|11419.8|11404.8|11420.3|11405.3|11420.5|11405.5|11419.2|11404.2|12
1641842280000|2022-01-10 19:18:00|11419.8|11404.8|11419.5|11404.5|11419.8|11404.8|11419|11404|0
1641842290000|2022-01-10 19:18:10|11419.7|11404.7|11429.5|11414.5|11429.5|11414.5|11419.7|11404.7|25
1641842300000|2022-01-10 19:18:20|11430.5|11415.5|11429|11414|11430.5|11415.5|11429|11414|1
1641842310000|2022-01-10 19:18:30|11428.7|11413.7|11429|11414|11429|11414|11428.7|11413.7|2
1641842320000|2022-01-10 19:18:40|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|11428.7|11413.7|1
1641842330000|2022-01-10 19:18:50|11426.2|11411.2|11426.2|11411.2|11426.2|11411.2|11426.2|11411.2|0
1641842340000|2022-01-10 19:19:00|||||||||5
1641842360000|2022-01-10 19:19:20|||||||||5
1641842370000|2022-01-10 19:19:30|11426.5|11411.5|11426.5|11411.5|11426.5|11411.5|11426.5|11411.5|1
1641842380000|2022-01-10 19:19:40|11426.8|11411.8|11426.8|11411.8|11426.8|11411.8|11426.8|11411.8|1
1641842390000|2022-01-10 19:19:50|11428.2|11413.2|11426.8|11411.8|11429.5|11414.5|11426.8|11411.8|8
1641842400000|2022-01-10 19:20:00|11427|11412|11427|11412|11427|11412|11427|11412|0
1641866400000|2022-01-11 02:00:00|11400.9|11385.9|11406.8|11381.8|11407.1|11385.9|11397.6|11381.6|17
1641866410000|2022-01-11 02:00:10|||||||||10
1641866420000|2022-01-11 02:00:20|11400.9|11385.9|11400.4|11385.4|11400.9|11385.9|11400.4|11385.4|0
1641866430000|2022-01-11 02:00:30|11398.4|11383.4|11398.4|11383.4|11398.4|11383.4|11398.4|11383.4|1
1641866440000|2022-01-11 02:00:40|||||||||2
1641866450000|2022-01-11 02:00:50|||||||||1
1641866460000|2022-01-11 02:01:00|11398.1|11383.1|11397.9|11382.9|11398.1|11383.1|11397.9|11382.9|1
1641866470000|2022-01-11 02:01:10|11399.1|11384.1|11395.3|11380.3|11399.8|11384.8|11395.3|11380.3|1
1641866490000|2022-01-11 02:01:30|11396.5|11381.5|11396.5|11381.5|11396.5|11381.5|11396.5|11381.5|1
1641866530000|2022-01-11 02:02:10|11396.8|11381.8|11396.8|11381.8|11396.8|11381.8|11396.8|11381.8|5
1641866540000|2022-01-11 02:02:20|11396.5|11381.5|11396.5|11381.5|11396.5|11381.5|11396.5|11381.5|0
1641866670000|2022-01-11 02:04:30|11396.8|11381.8|11396.8|11381.8|11396.8|11381.8|11396.8|11381.8|0
1641866700000|2022-01-11 02:05:00|||||||||4
1641866710000|2022-01-11 02:05:10|11397|11382|11397|11382|11397|11382|11397|11382|1
1641866750000|2022-01-11 02:05:50|11398|11383|11400|11385|11400.2|11385.2|11398|11383|19
1641866770000|2022-01-11 02:06:10|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|11406.2|11391.2|11
1641866810000|2022-01-11 02:06:50|11405.5|11390.5|11405.5|11390.5|11405.5|11390.5|11405.5|11390.5|10
1641866840000|2022-01-11 02:07:20|11405.7|11390.7|11406.2|11391.2|11406.2|11391.2|11405.7|11390.7|0
1641866930000|2022-01-11 02:08:50|11406.5|11391.5|11406.2|11391.2|11406.5|11391.5|11406.2|11391.2|3
1641867000000|2022-01-11 02:10:00|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|11406.5|11391.5|0
1641867040000|2022-01-11 02:10:40|11406.7|11391.7|11407.2|11392.2|11407.2|11392.2|11406.7|11391.7|1
1641867050000|2022-01-11 02:10:50|11408.2|11393.2|11409.2|11394.2|11409.2|11394.2|11408.2|11393.2|5
1641867060000|2022-01-11 02:11:00|||||||||1
1641867070000|2022-01-11 02:11:10|11409.9|11394.9|11409.7|11394.7|11409.9|11394.9|11409.7|11394.7|2
1641867120000|2022-01-11 02:12:00|11410.9|11395.9|11421.7|11406.7|11421.7|11406.7|11410.9|11395.9|13
1641867220000|2022-01-11 02:13:40|11421.4|11406.4|11421.4|11406.4|11421.4|11406.4|11421.4|11406.4|0
1641867240000|2022-01-11 02:14:00|11422.7|11407.7|11422.5|11407.5|11422.7|11407.7|11421.7|11406.7|1
1641867250000|2022-01-11 02:14:10|11422.4|11407.4|11422.7|11407.7|11422.7|11407.7|11422.4|11407.4|0
1641867290000|2022-01-11 02:14:50|11424.4|11409.4|11425.9|11410.9|11425.9|11410.9|11424.4|11409.4|3
1641867300000|2022-01-11 02:15:00|11425.6|11410.6|11424.9|11409.9|11425.6|11410.6|11424.9|11409.9|0
1641867390000|2022-01-11 02:16:30|||||||||1
1641867410000|2022-01-11 02:16:50|11425.7|11410.7|11425.9|11410.9|11426.5|11411.5|11425.5|11410.5|5
1641867420000|2022-01-11 02:17:00|11425.7|11410.7|11425.5|11410.5|11427.2|11412.2|11424.5|11409.5|0
1641867430000|2022-01-11 02:17:10|11424.5|11409.5|11424.9|11409.9|11425.5|11410.5|11424.5|11409.5|0
1641867440000|2022-01-11 02:17:20|11425|11410|11425.2|11410.2|11425.5|11410.5|11424.5|11409.5|0
1641867450000|2022-01-11 02:17:30|11425.5|11410.5|11424.9|11409.9|11425.5|11410.5|11424.5|11409.5|0
1641867460000|2022-01-11 02:17:40|11424.7|11409.7|11425.5|11410.5|11425.5|11410.5|11424.5|11409.5|0
1641867470000|2022-01-11 02:17:50|11425|11410|11424|11409|11425.5|11410.5|11424|11409|0
1641867500000|2022-01-11 02:18:20|11424.5|11409.5|11424|11409|11424.5|11409.5|11424|11409|0
1641867510000|2022-01-11 02:18:30|11424.2|11409.2|11424.2|11409.2|11424.2|11409.2|11424.2|11409.2|0
1641867530000|2022-01-11 02:18:50|11423.5|11408.5|11422.5|11407.5|11423.5|11408.5|11422.5|11407.5|0
1641867540000|2022-01-11 02:19:00|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|1
1641867550000|2022-01-11 02:19:10|11422.5|11407.5|11422.5|11407.5|11422.5|11407.5|11422.5|11407.5|0
1641867570000|2022-01-11 02:19:30|11420|11405|11422.5|11407.5|11422.5|11407.5|11420|11405|3
1641867590000|2022-01-11 02:19:50|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|11422.7|11407.7|1
1641867600000|2022-01-11 02:20:00|11423|11408|11423.2|11408.2|11423.2|11408.2|11423|11408|2
1641867610000|2022-01-11 02:20:10|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|11423.5|11408.5|0
1641867660000|2022-01-11 02:21:00|11424.2|11409.2|11426.2|11411.2|11426.2|11411.2|11424.2|11409.2|4
1641867720000|2022-01-11 02:22:00|11427.5|11412.5|11428.2|11413.2|11428.2|11413.2|11427.5|11412.5|1
1641867740000|2022-01-11 02:22:20|11428.5|11413.5|11428.7|11413.7|11428.7|11413.7|11428.5|11413.5|1
1641867770000|2022-01-11 02:22:50|||||||||1
1641867850000|2022-01-11 02:24:10|11428.5|11413.5|11428.5|11413.5|11428.5|11413.5|11428.5|11413.5|0
1641867900000|2022-01-11 02:25:00|11425.7|11410.7|11425.7|11410.7|11425.7|11410.7|11425.7|11410.7|0
1641867940000|2022-01-11 02:25:40|11425.9|11410.9|11425.9|11410.9|11425.9|11410.9|11425.9|11410.9|0
1641867960000|2022-01-11 02:26:00|11426.2|11411.2|11425.7|11410.7|11426.2|11411.2|11425.7|11410.7|0
1641868010000|2022-01-11 02:26:50|11427|11412|11428|11413|11428|11413|11427|11412|2
1641868020000|2022-01-11 02:27:00|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|0
1641868080000|2022-01-11 02:28:00|11427|11412|11425.7|11410.7|11427|11412|11425.7|11410.7|0
1641868510000|2022-01-11 02:35:10|11426.7|11411.7|11426.7|11411.7|11426.7|11411.7|11426.7|11411.7|0
1641868640000|2022-01-11 02:37:20|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|11427.9|11412.9|0
1641868730000|2022-01-11 02:38:50|11426.5|11411.5|11424.7|11409.7|11426.5|11411.5|11424.7|11409.7|0
1641868830000|2022-01-11 02:40:30|11426.7|11411.7|11426.7|11411.7|11426.7|11411.7|11426.7|11411.7|0
1641868840000|2022-01-11 02:40:40|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|11427.2|11412.2|0
1641868860000|2022-01-11 02:41:00|11427.6|11412.6|11430.7|11415.7|11430.7|11415.7|11427.6|11412.6|4
1641868990000|2022-01-11 02:43:10|11431.2|11416.2|11431.2|11416.2|11431.2|11416.2|11430.7|11415.7|0
1641869040000|2022-01-11 02:44:00|||||||||1
1641869050000|2022-01-11 02:44:10|||||||||1
1641869220000|2022-01-11 02:47:00|11431.7|11416.7|11432.2|11417.2|11432.2|11417.2|11431.7|11416.7|1
1641869240000|2022-01-11 02:47:20|11432.7|11417.7|11432.9|11417.9|11432.9|11417.9|11432.7|11417.7|0
1641869250000|2022-01-11 02:47:30|11433.2|11418.2|11433.2|11418.2|11433.2|11418.2|11433.2|11418.2|0
1641869280000|2022-01-11 02:48:00|11433.7|11418.7|11434.6|11419.6|11434.6|11419.6|11433.7|11418.7|4
1641869340000|2022-01-11 02:49:00|11434.1|11419.1|11434.6|11419.6|11434.6|11419.6|11434.1|11419.1|1
1641869410000|2022-01-11 02:50:10|11434.8|11419.8|11435.1|11420.1|11435.4|11420.4|11434.8|11419.8|1
1641869500000|2022-01-11 02:51:40|||||||||2
1641869520000|2022-01-11 02:52:00|11439.1|11424.1|11443.7|11428.7|11443.7|11428.7|11439.1|11424.1|2
1641869530000|2022-01-11 02:52:10|||||||||1
1641869640000|2022-01-11 02:54:00|11443.9|11428.9|11446.6|11431.6|11446.6|11431.6|11443.7|11428.7|4
1641869680000|2022-01-11 02:54:40|11446.9|11431.9|11446.9|11431.9|11446.9|11431.9|11446.9|11431.9|0
1641869750000|2022-01-11 02:55:50|11447.1|11432.1|11447.4|11432.4|11447.4|11432.4|11447.1|11432.1|1
1641869880000|2022-01-11 02:58:00|11447.9|11432.9|11449.8|11434.8|11449.8|11434.8|11447.9|11432.9|6
1641869890000|2022-01-11 02:58:10|11450.1|11435.1|11450.1|11435.1|11450.1|11435.1|11450.1|11435.1|0
1641869920000|2022-01-11 02:58:40|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|11452.7|11437.7|0
1641870300000|2022-01-11 03:05:00|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|0
1641870310000|2022-01-11 03:05:10|11449.6|11434.6|11449.6|11434.6|11449.6|11434.6|11449.6|11434.6|0
1641870350000|2022-01-11 03:05:50|11449.9|11434.9|11450.1|11435.1|11450.1|11435.1|11449.9|11434.9|0
1641870360000|2022-01-11 03:06:00|11448.9|11433.9|11448.9|11433.9|11448.9|11433.9|11448.9|11433.9|0
1641870550000|2022-01-11 03:09:10|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|0
1641870580000|2022-01-11 03:09:40|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|0
1641870610000|2022-01-11 03:10:10|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|1
1641870630000|2022-01-11 03:10:30|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|0
1641870780000|2022-01-11 03:13:00|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|1
1641870810000|2022-01-11 03:13:30|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|11451.3|11436.3|3
1641870920000|2022-01-11 03:15:20|11449.8|11434.8|11449.8|11434.8|11449.8|11434.8|11449.8|11434.8|0
1641870980000|2022-01-11 03:16:20|11450.5|11435.5|11450.5|11435.5|11450.5|11435.5|11450.5|11435.5|0
1641871050000|2022-01-11 03:17:30|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|11450.3|11435.3|0
1641871060000|2022-01-11 03:17:40|11450|11435|11450|11435|11450|11435|11450|11435|0
1641871120000|2022-01-11 03:18:40|11451.2|11436.2|11452.3|11437.3|11452.3|11437.3|11451.2|11436.2|0
1641871140000|2022-01-11 03:19:00|11452.5|11437.5|11454.3|11439.3|11454.3|11439.3|11452.5|11437.5|5
1641871160000|2022-01-11 03:19:20|11455|11440|11455.8|11440.8|11455.8|11440.8|11455|11440|0
1641871200000|2022-01-11 03:20:00|11451|11436|11451|11436|11451|11436|11451|11436|2
1641871210000|2022-01-11 03:20:10|11450.8|11435.8|11450.8|11435.8|11450.8|11435.8|11450.8|11435.8|0
1641871220000|2022-01-11 03:20:20|11451|11436|11451|11436|11451|11436|11451|11436|0
1641871230000|2022-01-11 03:20:30|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|0
1641871260000|2022-01-11 03:21:00|11449.9|11434.9|11449.3|11434.3|11449.9|11434.9|11449.3|11434.3|0
1641871300000|2022-01-11 03:21:40|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|0
1641871510000|2022-01-11 03:25:10|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|11448.6|11433.6|0
1641871580000|2022-01-11 03:26:20|11444.5|11429.5|11444.5|11429.5|11444.5|11429.5|11444.5|11429.5|0
1641871660000|2022-01-11 03:27:40|11444|11429|11444|11429|11444|11429|11444|11429|3
1641871680000|2022-01-11 03:28:00|11444.2|11429.2|11444.5|11429.5|11444.5|11429.5|11444.2|11429.2|0
1641871920000|2022-01-11 03:32:00|||||||||1
1641871980000|2022-01-11 03:33:00|||||||||1
1641872180000|2022-01-11 03:36:20|11444.8|11419.8|11449.5|11412|11449.5|11419.8|11444.8|11412|2
1641872200000|2022-01-11 03:36:40|11442.8|11417.8|11442.8|11417.8|11442.8|11417.8|11442.8|11417.8|0
1641872210000|2022-01-11 03:36:50|11449.1|11411.6|11448.6|11411.1|11449.1|11411.6|11448.6|11411.1|1
1641872280000|2022-01-11 03:38:00|11443.5|11418.5|11443.8|11418.8|11443.8|11418.8|11443.5|11418.5|0
1641872290000|2022-01-11 03:38:10|11443.3|11418.3|11443.3|11418.3|11443.3|11418.3|11443.3|11418.3|0
1641872300000|2022-01-11 03:38:20|11439.8|11424.8|11440.3|11425.3|11440.3|11425.3|11439.8|11424.8|0
1641872310000|2022-01-11 03:38:30|11441.3|11426.3|11441.3|11426.3|11441.3|11426.3|11441.3|11426.3|0
1641872600000|2022-01-11 03:43:20|11440.6|11425.6|11440.3|11425.3|11440.6|11425.6|11440.3|11425.3|0
1641872630000|2022-01-11 03:43:50|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|11438.1|11423.1|0
1641872640000|2022-01-11 03:44:00|11439.9|11424.9|11439.9|11424.9|11439.9|11424.9|11439.9|11424.9|1
1641872650000|2022-01-11 03:44:10|11441.3|11426.3|11441.3|11426.3|11441.3|11426.3|11441.3|11426.3|0
1641872770000|2022-01-11 03:46:10|11441.5|11426.5|11441.8|11426.8|11441.8|11426.8|11441.5|11426.5|1
1641872790000|2022-01-11 03:46:30|11442.5|11427.5|11443.5|11428.5|11443.5|11428.5|11442.5|11427.5|0
1641872800000|2022-01-11 03:46:40|11443|11428|11443.5|11428.5|11443.5|11428.5|11442.5|11427.5|0
1641872880000|2022-01-11 03:48:00|11445|11430|11443.5|11428.5|11445|11430|11443.5|11428.5|0
1641873140000|2022-01-11 03:52:20|11444.2|11429.2|11445|11430|11445|11430|11444.2|11429.2|0
1641873150000|2022-01-11 03:52:30|11444.5|11429.5|11444.5|11429.5|11444.5|11429.5|11444.5|11429.5|0
1641873210000|2022-01-11 03:53:30|11445.4|11430.4|11448|11433|11448|11433|11445.4|11430.4|0
1641873220000|2022-01-11 03:53:40|11447.2|11432.2|11443|11428|11447.2|11432.2|11443|11428|0
1641873280000|2022-01-11 03:54:40|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|0
1641873360000|2022-01-11 03:56:00|11442.7|11427.7|11442.4|11427.4|11442.7|11427.7|11442.4|11427.4|0
1641873580000|2022-01-11 03:59:40|11442.2|11427.2|11441.9|11426.9|11442.2|11427.2|11441.9|11426.9|0
1641873920000|2022-01-11 04:05:20|11441|11426|11439.9|11424.9|11441|11426|11439.9|11424.9|0
1641874040000|2022-01-11 04:07:20|11439.7|11424.7|11439.9|11424.9|11439.9|11424.9|11439.7|11424.7|0
1641875070000|2022-01-11 04:24:30|11438.5|11423.5|11438.5|11423.5|11438.5|11423.5|11438.5|11423.5|0
1641875090000|2022-01-11 04:24:50|11439.9|11424.9|11439.9|11424.9|11439.9|11424.9|11439.9|11424.9|2
1641875150000|2022-01-11 04:25:50|11439.2|11424.2|11439.9|11424.9|11439.9|11424.9|11437.9|11422.9|0
1641875160000|2022-01-11 04:26:00|11438.7|11423.7|11436.9|11421.9|11439.9|11424.9|11436.9|11421.9|0
1641875180000|2022-01-11 04:26:20|11439.9|11424.9|11439.9|11424.9|11439.9|11424.9|11439.9|11424.9|0
1641875760000|2022-01-11 04:36:00|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|0
1641875870000|2022-01-11 04:37:50|11439.6|11424.6|11439.9|11424.9|11439.9|11424.9|11439.6|11424.6|0
1641876130000|2022-01-11 04:42:10|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|11440.4|11425.4|0
1641876160000|2022-01-11 04:42:40|11440.9|11425.9|11441.1|11426.1|11441.1|11426.1|11440.9|11425.9|0
1641876170000|2022-01-11 04:42:50|11441.4|11426.4|11443.5|11428.5|11443.5|11428.5|11441.4|11426.4|1
1641876400000|2022-01-11 04:46:40|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|11443.4|11428.4|0
1641876410000|2022-01-11 04:46:50|||||||||1
1641876710000|2022-01-11 04:51:50|||||||||1
1641876970000|2022-01-11 04:56:10|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|11443.7|11428.7|0
1641876990000|2022-01-11 04:56:30|11443|11428|11442.7|11427.7|11443|11428|11442.4|11427.4|1
1641877060000|2022-01-11 04:57:40|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|11442.2|11427.2|0
1641877090000|2022-01-11 04:58:10|11442|11427|11441.7|11426.7|11442|11427|11441.7|11426.7|0
1641877250000|2022-01-11 05:00:50|11441.9|11426.9|11442.2|11427.2|11442.2|11427.2|11441.9|11426.9|0
1641877300000|2022-01-11 05:01:40|11442|11427|11441.7|11426.7|11442|11427|11441.7|11426.7|0
1641877320000|2022-01-11 05:02:00|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|11442.5|11427.5|0
1641877440000|2022-01-11 05:04:00|11442.2|11417.2|11442.2|11417.2|11442.2|11417.2|11442.2|11417.2|10
1641877510000|2022-01-11 05:05:10|11442.7|11417.7|11442.7|11417.7|11442.7|11417.7|11442.7|11417.7|0
1641877530000|2022-01-11 05:05:30|11443|11418|11443|11418|11443|11418|11443|11418|0
1641877540000|2022-01-11 05:05:40|11442.7|11417.7|11442.7|11417.7|11442.7|11417.7|11442.7|11417.7|0
1641877670000|2022-01-11 05:07:50|11442.2|11417.2|11442.2|11417.2|11442.2|11417.2|11442.2|11417.2|0
1641877850000|2022-01-11 05:10:50|11441.5|11416.5|11441.5|11416.5|11441.5|11416.5|11441.5|11416.5|0
1641877880000|2022-01-11 05:11:20|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|11437.7|11422.7|0
1641877890000|2022-01-11 05:11:30|11438.2|11423.2|11441.2|11416.2|11441.7|11426.2|11438.2|11416.2|1
1641877900000|2022-01-11 05:11:40|11441|11416|11441.5|11416.5|11441.5|11416.5|11441|11416|0
1641877920000|2022-01-11 05:12:00|11441.2|11416.2|11441.2|11416.2|11441.2|11416.2|11441.2|11416.2|0
1641878100000|2022-01-11 05:15:00|11441.5|11416.5|11441.5|11416.5|11441.5|11416.5|11441.5|11416.5|0
1641878940000|2022-01-11 05:29:00|11441.2|11416.2|11441.2|11416.2|11441.2|11416.2|11441.2|11416.2|0
1641879240000|2022-01-11 05:34:00|11441.5|11416.5|11441.5|11416.5|11441.5|11416.5|11441.5|11416.5|0
1641879470000|2022-01-11 05:37:50|||||||||3
1641879610000|2022-01-11 05:40:10|11441.4|11416.4|11441.4|11416.4|11441.4|11416.4|11441.4|11416.4|0
1641879720000|2022-01-11 05:42:00|11441.2|11416.2|11441.2|11416.2|11441.2|11416.2|11441.2|11416.2|0
1641879730000|2022-01-11 05:42:10|11440.9|11415.9|11440.9|11415.9|11440.9|11415.9|11440.9|11415.9|0
1641879910000|2022-01-11 05:45:10|11441.2|11416.2|11441.4|11416.4|11441.4|11416.4|11441.2|11416.2|2
1641879920000|2022-01-11 05:45:20|11441.9|11416.9|11441.9|11416.9|11441.9|11416.9|11441.9|11416.9|1
1641880020000|2022-01-11 05:47:00|11442.4|11417.4|11442.4|11417.4|11442.4|11417.4|11442.4|11417.4|0
1641880030000|2022-01-11 05:47:10|11441.9|11416.9|11442.4|11417.4|11442.4|11417.4|11441.7|11416.7|0
1641880060000|2022-01-11 05:47:40|11441.9|11416.9|11441.9|11416.9|11441.9|11416.9|11441.9|11416.9|0
1641880230000|2022-01-11 05:50:30|11441.7|11416.7|11441.4|11416.4|11441.7|11416.7|11441.4|11416.4|0
1641880240000|2022-01-11 05:50:40|11441.2|11416.2|11441.2|11416.2|11441.2|11416.2|11441.2|11416.2|0
1641880270000|2022-01-11 05:51:10|11440.4|11415.4|11439.4|11414.4|11440.4|11415.4|11439.4|11414.4|1
1641880280000|2022-01-11 05:51:20|11439.2|11414.2|11438.9|11413.9|11439.2|11414.2|11438.9|11413.9|1
1641880290000|2022-01-11 05:51:30|11439.5|11414.5|11437.4|11412.4|11439.5|11414.5|11437.4|11412.4|0
1641880380000|2022-01-11 05:53:00|11436.9|11411.9|11436.9|11411.9|11436.9|11411.9|11436.9|11411.9|0
1641880390000|2022-01-11 05:53:10|11436.7|11411.7|11436.4|11411.4|11436.7|11411.7|11436.4|11411.4|0
1641880570000|2022-01-11 05:56:10|11431.2|11416.2|11430.9|11415.9|11431.2|11416.2|11430.9|11415.9|0
1641880590000|2022-01-11 05:56:30|11431.2|11416.2|11431.4|11416.4|11431.4|11416.4|11431.2|11416.2|0
1641880610000|2022-01-11 05:56:50|11430.9|11415.9|11430.9|11415.9|11430.9|11415.9|11430.9|11415.9|0
1641880620000|2022-01-11 05:57:00|11430.7|11415.7|11430.4|11415.4|11430.7|11415.7|11430.4|11415.4|0
1641880660000|2022-01-11 05:57:40|11430.9|11415.9|11430.9|11415.9|11430.9|11415.9|11430.9|11415.9|0
1641880730000|2022-01-11 05:58:50|11431.2|11416.2|11431.2|11416.2|11431.2|11416.2|11431.2|11416.2|0
1641880810000|2022-01-11 06:00:10|11431.4|11416.4|11431.4|11416.4|11431.4|11416.4|11431.4|11416.4|0
1641880830000|2022-01-11 06:00:30|11431.6|11416.6|11431.6|11416.6|11431.6|11416.6|11431.6|11416.6|0
1641880870000|2022-01-11 06:01:10|11432.7|11417.7|11433.6|11418.6|11433.6|11418.6|11432.7|11417.7|1
1641880980000|2022-01-11 06:03:00|11433.9|11418.9|11433.9|11418.9|11433.9|11418.9|11433.9|11418.9|0
1641881110000|2022-01-11 06:05:10|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|11435.9|11420.9|0
1641881260000|2022-01-11 06:07:40|11435.4|11420.4|11435.1|11420.1|11435.4|11420.4|11435.1|11420.1|0
1641881560000|2022-01-11 06:12:40|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|0
1641881610000|2022-01-11 06:13:30|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|0
1641881620000|2022-01-11 06:13:40|11435.6|11420.6|11435.6|11420.6|11435.6|11420.6|11435.6|11420.6|0
1641881770000|2022-01-11 06:16:10|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|11435.4|11420.4|0
1641882100000|2022-01-11 06:21:40|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|11434.8|11419.8|0
1641882300000|2022-01-11 06:25:00|11434|11419|11434|11419|11434|11419|11434|11419|9
1641882310000|2022-01-11 06:25:10|11434.3|11419.3|11434.3|11419.3|11434.3|11419.3|11434.3|11419.3|0
1641882580000|2022-01-11 06:29:40|11434.5|11419.5|11434.5|11419.5|11434.5|11419.5|11434.5|11419.5|0
1641882600000|2022-01-11 06:30:00|11434|11419|11434|11419|11434|11419|11434|11419|0
1641882640000|2022-01-11 06:30:40|11432.5|11417.5|11432.5|11417.5|11432.5|11417.5|11432.5|11417.5|0
1641882660000|2022-01-11 06:31:00|11433.6|11418.6|11436.5|11421.5|11436.5|11421.5|11433.6|11418.6|3
1641882680000|2022-01-11 06:31:20|11435.6|11420.6|11433.2|11418.2|11435.6|11420.6|11433.2|11418.2|0
1641882690000|2022-01-11 06:31:30|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|11433.7|11418.7|1
1641882740000|2022-01-11 06:32:20|11437.4|11422.4|11439.5|11424.5|11439.5|11424.5|11437.4|11422.4|1
1641882780000|2022-01-11 06:33:00|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|11439.8|11424.8|0
1641882790000|2022-01-11 06:33:10|11440.6|11425.6|11440.6|11425.6|11440.6|11425.6|11440.6|11425.6|0
1641882800000|2022-01-11 06:33:20|11442.3|11427.3|11442.1|11427.1|11442.3|11427.3|11442.1|11427.1|1
1641882810000|2022-01-11 06:33:30|11441.8|11426.8|11441.8|11426.8|11441.8|11426.8|11441.8|11426.8|0
1641882820000|2022-01-11 06:33:40|11444.3|11429.3|11444.3|11429.3|11444.3|11429.3|11444.3|11429.3|0
1641882840000|2022-01-11 06:34:00|11445.1|11430.1|11450.8|11435.8|11450.8|11435.8|11444.8|11429.8|4
1641882930000|2022-01-11 06:35:30|11449.4|11434.4|11447.8|11432.8|11449.4|11434.4|11447.8|11432.8|0
1641883010000|2022-01-11 06:36:50|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|11448.8|11433.8|1
1641883020000|2022-01-11 06:37:00|11449|11434|11449.5|11434.5|11449.5|11434.5|11449|11434|0
1641883030000|2022-01-11 06:37:10|11449.8|11434.8|11450|11435|11450|11435|11449.8|11434.8|0
1641883040000|2022-01-11 06:37:20|11449.8|11434.8|11449.1|11434.1|11449.8|11434.8|11449.1|11434.1|0
1641883050000|2022-01-11 06:37:30|11448.3|11433.3|11448.3|11433.3|11448.3|11433.3|11448.3|11433.3|0
1641883130000|2022-01-11 06:38:50|11452.1|11427.1|11452.1|11427.1|11452.1|11427.1|11452.1|11427.1|0
1641883140000|2022-01-11 06:39:00|11451.3|11426.3|11451.3|11426.3|11451.3|11426.3|11451.3|11426.3|0
1641883160000|2022-01-11 06:39:20|11451.8|11426.8|11451.8|11426.8|11451.8|11426.8|11451.8|11426.8|0
1641883320000|2022-01-11 06:42:00|11451.5|11426.5|11451.5|11426.5|11451.5|11426.5|11451.5|11426.5|0
1641883380000|2022-01-11 06:43:00|11452|11427|11452|11427|11452|11427|11452|11427|0
1641883630000|2022-01-11 06:47:10|11448|11433|11448|11433|11448|11433|11448|11433|0
1641883730000|2022-01-11 06:48:50|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|11447.8|11432.8|0
1641883760000|2022-01-11 06:49:20|11447.5|11432.5|11447.3|11432.3|11447.5|11432.5|11447.3|11432.3|0
1641883830000|2022-01-11 06:50:30|11446.7|11431.7|11447|11432|11447|11432|11446.7|11431.7|4
1641883840000|2022-01-11 06:50:40|11447.8|11432.8|11446.3|11431.3|11447.8|11432.8|11446.3|11431.3|1
1641883860000|2022-01-11 06:51:00|11446|11431|11446|11431|11446|11431|11446|11431|0
1641883870000|2022-01-11 06:51:10|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|0
1641884010000|2022-01-11 06:53:30|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|15
1641884020000|2022-01-11 06:53:40|11446.7|11431.7|11446.7|11431.7|11446.7|11431.7|11446.7|11431.7|0
1641884040000|2022-01-11 06:54:00|11446.3|11431.3|11446|11431|11446.3|11431.3|11446|11431|0
1641884250000|2022-01-11 06:57:30|11449|11434|11448|11433|11449.2|11434.2|11446|11431|0
1641884260000|2022-01-11 06:57:40|11447.1|11432.1|11446|11431|11450|11435|11446|11431|0
1641884320000|2022-01-11 06:58:40|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|11446.5|11431.5|0
1641884380000|2022-01-11 06:59:40|11447.2|11432.2|11447|11432|11447.3|11432.3|11447|11432|1
1641884400000|2022-01-11 07:00:00|11447.5|11432.5|11447.5|11432.5|11447.7|11432.7|11447.5|11432.5|0
1641884410000|2022-01-11 07:00:10|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|0
1641884440000|2022-01-11 07:00:40|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|11447.5|11432.5|0
1641884450000|2022-01-11 07:00:50|11447|11432|11446.5|11431.5|11447|11432|11446.5|11431.5|0
1641884460000|2022-01-11 07:01:00|11446|11431|11446|11431|11446|11431|11446|11431|0
1641884470000|2022-01-11 07:01:10|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|0
1641884530000|2022-01-11 07:02:10|11445.2|11430.2|11445.2|11430.2|11445.2|11430.2|11445.2|11430.2|0
1641884590000|2022-01-11 07:03:10|11445|11430|11447.4|11422.4|11447.4|11430|11445|11422.4|1
1641884610000|2022-01-11 07:03:30|11444.5|11419.5|11444.5|11419.5|11444.5|11419.5|11444.5|11419.5|0
1641885010000|2022-01-11 07:10:10|11445|11420|11445|11420|11445|11420|11445|11420|0
1641885030000|2022-01-11 07:10:30|11444.7|11419.7|11444.7|11419.7|11444.7|11419.7|11444.7|11419.7|0
1641885040000|2022-01-11 07:10:40|11443.1|11418.1|11443.1|11418.1|11443.1|11418.1|11443.1|11418.1|0
1641885160000|2022-01-11 07:12:40|11444.9|11419.9|11444.4|11419.4|11444.9|11419.9|11444.4|11419.4|1
1641885180000|2022-01-11 07:13:00|11444.9|11419.9|11444.9|11419.9|11444.9|11419.9|11444.9|11419.9|0
1641885190000|2022-01-11 07:13:10|11445.1|11420.1|11445.4|11420.4|11445.4|11420.4|11444.9|11419.9|0
1641885230000|2022-01-11 07:13:50|11445.9|11420.9|11440.9|11425.9|11446.1|11425.9|11440.9|11420.9|0
1641885240000|2022-01-11 07:14:00|11446.1|11421.1|11445.9|11420.9|11446.1|11421.1|11445.6|11420.6|0
1641885250000|2022-01-11 07:14:10|11446.1|11421.1|11446.1|11421.1|11446.1|11421.1|11446.1|11421.1|0
1641885300000|2022-01-11 07:15:00|11445.4|11420.4|11446.6|11421.6|11446.6|11421.6|11445.4|11420.4|0
1641885360000|2022-01-11 07:16:00|11445.9|11420.9|11446.1|11421.1|11446.1|11421.1|11445.4|11420.4|0
1641885370000|2022-01-11 07:16:10|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|2
1641885400000|2022-01-11 07:16:40|11449.3|11434.3|11446.2|11431.2|11449.3|11434.3|11446.2|11431.2|0
1641885410000|2022-01-11 07:16:50|11446.4|11431.4|11446.4|11431.4|11446.4|11431.4|11446.2|11431.2|0
1641885420000|2022-01-11 07:17:00|11446.6|11431.6|11452.4|11437.4|11452.4|11437.4|11446.6|11431.6|0
1641885440000|2022-01-11 07:17:20|11448.6|11433.6|11447.9|11432.9|11448.6|11433.6|11447.1|11432.1|1
1641885450000|2022-01-11 07:17:30|11447.6|11432.6|11447.6|11432.6|11447.6|11432.6|11447.6|11432.6|0
1641885480000|2022-01-11 07:18:00|11447.9|11432.9|11448.6|11433.6|11448.6|11433.6|11447.9|11432.9|0
1641885540000|2022-01-11 07:19:00|11448.9|11433.9|11449.1|11434.1|11449.1|11434.1|11448.9|11433.9|0
1641885600000|2022-01-11 07:20:00|11448.9|11433.9|11448.9|11433.9|11448.9|11433.9|11448.6|11433.6|0
1641885610000|2022-01-11 07:20:10|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|0
1641885660000|2022-01-11 07:21:00|11446.9|11431.9|11447.6|11432.6|11447.6|11432.6|11446.9|11431.9|0
1641885700000|2022-01-11 07:21:40|11446.9|11431.9|11446.9|11431.9|11446.9|11431.9|11446.9|11431.9|1
1641885710000|2022-01-11 07:21:50|11447.4|11432.4|11447.9|11432.9|11447.9|11432.9|11447.2|11432.2|0
1641885820000|2022-01-11 07:23:40|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|0
1641885990000|2022-01-11 07:26:30|11447.6|11432.6|11447.6|11432.6|11447.6|11432.6|11447.6|11432.6|0
1641886010000|2022-01-11 07:26:50|11448.2|11433.2|11449.6|11434.6|11449.6|11434.6|11448.2|11433.2|5
1641886040000|2022-01-11 07:27:20|11449.1|11434.1|11448.1|11433.1|11449.1|11434.1|11448.1|11433.1|0
1641886080000|2022-01-11 07:28:00|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|11449.1|11434.1|0
1641886140000|2022-01-11 07:29:00|11448.9|11433.9|11448.8|11433.8|11448.9|11433.9|11448.8|11433.8|0
1641886150000|2022-01-11 07:29:10|11449.6|11434.6|11448.1|11433.1|11449.6|11434.6|11447.6|11432.6|1
1641886170000|2022-01-11 07:29:30|11449.6|11434.6|11449.6|11434.6|11449.6|11434.6|11449.6|11434.6|0
1641886450000|2022-01-11 07:34:10|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|11449.4|11434.4|0
1641886560000|2022-01-11 07:36:00|11449.6|11434.6|11450.1|11435.1|11450.1|11435.1|11449.6|11434.6|0
1641886570000|2022-01-11 07:36:10|11450.4|11435.4|11450.1|11435.1|11450.4|11435.4|11450.1|11435.1|0
1641886580000|2022-01-11 07:36:20|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|11450.4|11435.4|0
1641886600000|2022-01-11 07:36:40|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|11450.6|11435.6|0
1641886610000|2022-01-11 07:36:50|11452.4|11437.4|11450.9|11435.9|11452.4|11437.4|11450.9|11435.9|2
1641886620000|2022-01-11 07:37:00|11450.6|11435.6|11450.9|11435.9|11450.9|11435.9|11450.6|11435.6|0
1641886680000|2022-01-11 07:38:00|11450.6|11435.6|11450.9|11435.9|11450.9|11435.9|11450.6|11435.6|0
1641886740000|2022-01-11 07:39:00|11450.6|11435.6|11450.9|11435.9|11450.9|11435.9|11450.6|11435.6|0
1641886750000|2022-01-11 07:39:10|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|11451.4|11436.4|0
1641886800000|2022-01-11 07:40:00|11451.1|11436.1|11451.6|11436.6|11451.6|11436.6|11451.1|11436.1|0
1641886860000|2022-01-11 07:41:00|11451.1|11436.1|11451.4|11436.4|11451.4|11436.4|11451.1|11436.1|0
1641886920000|2022-01-11 07:42:00|11451.1|11436.1|11451.4|11436.4|11451.4|11436.4|11451.1|11436.1|0
1641886980000|2022-01-11 07:43:00|11451.1|11436.1|11451.4|11436.4|11451.4|11436.4|11451.1|11436.1|0
1641887030000|2022-01-11 07:43:50|11449.8|11434.8|11449.8|11434.8|11449.8|11434.8|11448.8|11433.8|1
1641887070000|2022-01-11 07:44:30|11447.1|11432.1|11448.8|11433.8|11448.8|11433.8|11447.1|11432.1|10
1641887100000|2022-01-11 07:45:00|11449.6|11434.6|11452.1|11437.1|11452.1|11437.1|11449.6|11434.6|4
1641887160000|2022-01-11 07:46:00|11452.3|11437.3|11452.6|11437.6|11452.6|11437.6|11452.3|11437.3|0
1641887210000|2022-01-11 07:46:50|11450.1|11435.1|11452.1|11437.1|11452.1|11437.1|11450.1|11435.1|2
1641887250000|2022-01-11 07:47:30|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|0
1641887280000|2022-01-11 07:48:00|11453.1|11438.1|11453.6|11438.6|11453.6|11438.6|11453.1|11438.1|0
1641887310000|2022-01-11 07:48:30|11453.3|11438.3|11453.6|11438.6|11453.6|11438.6|11453.3|11438.3|0
1641887320000|2022-01-11 07:48:40|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|11453.3|11438.3|0
1641887350000|2022-01-11 07:49:10|11452.9|11437.9|11452.9|11437.9|11452.9|11437.9|11452.9|11437.9|0
1641887370000|2022-01-11 07:49:30|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|0
1641887400000|2022-01-11 07:50:00|11452.8|11437.8|11452.8|11437.8|11452.8|11437.8|11452.8|11437.8|0
1641887430000|2022-01-11 07:50:30|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|11452.3|11437.3|0
1641887460000|2022-01-11 07:51:00|11452.6|11437.6|11452.8|11437.8|11452.8|11437.8|11452.6|11437.6|0
1641887630000|2022-01-11 07:53:50|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|11452.6|11437.6|0
1641887690000|2022-01-11 07:54:50|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|11451.6|11436.6|1
1641887700000|2022-01-11 07:55:00|11452.1|11437.1|11452.6|11437.6|11452.6|11437.6|11452.1|11437.1|0
1641887720000|2022-01-11 07:55:20|11452.4|11437.4|11452.1|11437.1|11452.4|11437.4|11452.1|11437.1|0
1641887730000|2022-01-11 07:55:30|11452.3|11437.3|11452.6|11437.6|11452.6|11437.6|11452.3|11437.3|0
1641887740000|2022-01-11 07:55:40|11452.9|11437.9|11452.9|11437.9|11452.9|11437.9|11452.9|11437.9|0
1641887760000|2022-01-11 07:56:00|11453.1|11438.1|11453.4|11438.4|11453.4|11438.4|11453.1|11438.1|0
1641887820000|2022-01-11 07:57:00|11454.4|11439.4|11454.4|11439.4|11454.4|11439.4|11453.4|11438.4|3
1641887880000|2022-01-11 07:58:00|11454.8|11439.8|11454.3|11439.3|11454.9|11439.9|11454.3|11439.3|3
1641887890000|2022-01-11 07:58:10|11454.9|11439.9|11454.9|11439.9|11454.9|11439.9|11454.9|11439.9|0
1641887940000|2022-01-11 07:59:00|11454.4|11439.4|11453.4|11438.4|11454.4|11439.4|11453.4|11438.4|0
1641887950000|2022-01-11 07:59:10|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|11452.4|11437.4|0
1641888000000|2022-01-11 08:00:00|11453.3|11438.3|11456.1|11441.1|11456.1|11441.1|11453.3|11438.3|5
1641888010000|2022-01-11 08:00:10|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|11455.9|11440.9|0
1641888050000|2022-01-11 08:00:50|11456.1|11441.1|11456.4|11441.4|11456.4|11441.4|11456.1|11441.1|0
1641888120000|2022-01-11 08:02:00|11453.4|11438.4|11452.4|11437.4|11453.4|11438.4|11452.4|11437.4|1
1641888130000|2022-01-11 08:02:10|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|11451.9|11436.9|0
1641888150000|2022-01-11 08:02:30|11450.9|11435.9|11454.9|11439.9|11454.9|11439.9|11450.9|11435.9|1
1641888160000|2022-01-11 08:02:40|11455.4|11440.4|11455.4|11440.4|11455.4|11440.4|11455.4|11440.4|0
1641888180000|2022-01-11 08:03:00|11455.9|11440.9|11454.6|11439.6|11455.9|11440.9|11454.6|11439.6|1
1641888190000|2022-01-11 08:03:10|11455.1|11440.1|11455.4|11440.4|11455.4|11440.4|11455.1|11440.1|0
1641888210000|2022-01-11 08:03:30|11455.6|11440.6|11455.9|11440.9|11455.9|11440.9|11455.6|11440.6|0
1641888300000|2022-01-11 08:05:00|11455.8|11440.8|11456.3|11441.3|11456.3|11441.3|11455.6|11440.6|1
1641888310000|2022-01-11 08:05:10|11457.3|11442.3|11457.3|11442.3|11457.3|11442.3|11457.3|11442.3|0
1641888330000|2022-01-11 08:05:30|||||||||1
1641888390000|2022-01-11 08:06:30|11457.9|11442.9|11460.1|11445.1|11460.1|11445.1|11457.9|11442.9|2
1641888410000|2022-01-11 08:06:50|11459.8|11444.8|11459.8|11444.8|11459.8|11444.8|11459.8|11444.8|1
1641888500000|2022-01-11 08:08:20|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|0
1641888510000|2022-01-11 08:08:30|11459.8|11444.8|11460.3|11445.3|11460.3|11445.3|11459.8|11444.8|0
1641888520000|2022-01-11 08:08:40|11460.1|11445.1|11460.1|11445.1|11460.3|11445.3|11459.6|11444.6|4
1641888590000|2022-01-11 08:09:50|11460.5|11445.5|11460.5|11445.5|11460.5|11445.5|11460.5|11445.5|1
1641888600000|2022-01-11 08:10:00|11460|11445|11460.5|11445.5|11460.5|11445.5|11460|11445|1
1641888610000|2022-01-11 08:10:10|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|11460.3|11445.3|0
1641888690000|2022-01-11 08:11:30|11459.8|11444.8|11459.8|11444.8|11459.8|11444.8|11459.8|11444.8|7
1641888720000|2022-01-11 08:12:00|11459.6|11444.6|11459.6|11444.6|11459.6|11444.6|11457.3|11442.3|5
1641888730000|2022-01-11 08:12:10|11459.8|11444.8|11459.6|11444.6|11459.8|11444.8|11459.6|11444.6|0
1641888790000|2022-01-11 08:13:10|||||||||2
1641889010000|2022-01-11 08:16:50|||||||||2
1641889070000|2022-01-11 08:17:50|11459.3|11444.3|11459.3|11444.3|11459.3|11444.3|11458.3|11443.3|4
1641889120000|2022-01-11 08:18:40|11461.8|11446.8|11461.3|11446.3|11461.8|11446.8|11461.3|11446.3|2
1641889140000|2022-01-11 08:19:00|11461.1|11446.1|11460.8|11445.8|11461.1|11446.1|11460.8|11445.8|0
1641889220000|2022-01-11 08:20:20|||||||||1
1641889250000|2022-01-11 08:20:50|11462.3|11447.3|11462.3|11447.3|11462.3|11447.3|11462.3|11447.3|2
1641889380000|2022-01-11 08:23:00|11462.6|11447.6|11462.8|11447.8|11462.8|11447.8|11462.6|11447.6|0
1641889430000|2022-01-11 08:23:50|11463.9|11448.9|11468.1|11453.1|11468.1|11453.1|11463.9|11448.9|13
1641889440000|2022-01-11 08:24:00|11470.3|11455.3|11470.8|11455.8|11471.1|11456.1|11470.3|11455.3|9
1641889450000|2022-01-11 08:24:10|11471.1|11456.1|11471.1|11456.1|11471.1|11456.1|11471.1|11456.1|0
1641889490000|2022-01-11 08:24:50|||||||||3
1641889560000|2022-01-11 08:26:00|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|13
1641889610000|2022-01-11 08:26:50|||||||||2
1641889630000|2022-01-11 08:27:10|||||||||1
1641889660000|2022-01-11 08:27:40|||||||||1
1641889670000|2022-01-11 08:27:50|||||||||1
1641889750000|2022-01-11 08:29:10|||||||||2
1641889800000|2022-01-11 08:30:00|||||||||6
1641889890000|2022-01-11 08:31:30|||||||||2
1641889930000|2022-01-11 08:32:10|||||||||2
1641890060000|2022-01-11 08:34:20|11470.6|11455.6|11470.3|11455.3|11470.6|11455.6|11470.3|11455.3|1
1641890070000|2022-01-11 08:34:30|||||||||2
1641890090000|2022-01-11 08:34:50|||||||||4
1641890110000|2022-01-11 08:35:10|||||||||4
1641890130000|2022-01-11 08:35:30|||||||||2
1641890150000|2022-01-11 08:35:50|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|1
1641890250000|2022-01-11 08:37:30|||||||||1
1641890430000|2022-01-11 08:40:30|11473|11458|11473|11458|11473|11458|11472.3|11457.3|1
1641890440000|2022-01-11 08:40:40|11472|11457|11474|11459|11474|11459|11472|11457|0
1641890450000|2022-01-11 08:40:50|11475.8|11460.8|11478.5|11463.5|11479.1|11464.1|11475|11460|8
1641890580000|2022-01-11 08:43:00|11483|11468|11482.3|11467.3|11483|11468|11482.3|11467.3|1
1641890590000|2022-01-11 08:43:10|11483|11468|11483.5|11468.5|11483.5|11468.5|11483|11468|0
1641890640000|2022-01-11 08:44:00|11483|11468|11482.5|11467.5|11483|11468|11482.5|11467.5|0
1641890660000|2022-01-11 08:44:20|11482.8|11467.8|11482.8|11467.8|11482.8|11467.8|11482.8|11467.8|2
1641890680000|2022-01-11 08:44:40|||||||||1
1641890740000|2022-01-11 08:45:40|11483|11468|11483|11468|11483|11468|11483|11468|0
1641890770000|2022-01-11 08:46:10|11484.9|11469.9|11486.5|11471.5|11486.5|11471.5|11484.9|11469.9|4
1641890780000|2022-01-11 08:46:20|11489.5|11474.5|11491|11476|11491|11476|11489.5|11474.5|50
1641890800000|2022-01-11 08:46:40|11491.7|11476.7|11495.5|11480.5|11495.5|11480.5|11491.7|11476.7|2
1641890820000|2022-01-11 08:47:00|11495|11480|11493.2|11478.2|11495|11480|11493|11478|0
1641890830000|2022-01-11 08:47:10|11493.5|11478.5|11493.5|11478.5|11493.5|11478.5|11493|11478|0
1641890850000|2022-01-11 08:47:30|11494|11479|11494|11479|11494|11479|11494|11479|0
1641890920000|2022-01-11 08:48:40|11493.7|11478.7|11494|11479|11494|11479|11493.5|11478.5|0
1641890930000|2022-01-11 08:48:50|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|0
1641890950000|2022-01-11 08:49:10|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|0
1641890970000|2022-01-11 08:49:30|11494.5|11479.5|11495|11480|11495|11480|11494.5|11479.5|0
1641890990000|2022-01-11 08:49:50|11495.8|11480.8|11497.2|11482.2|11497.2|11482.2|11495.8|11480.8|1
1641891000000|2022-01-11 08:50:00|11497.5|11482.5|11500.7|11485.7|11501.2|11486.2|11497.5|11482.5|7
1641891010000|2022-01-11 08:50:10|11504.2|11489.2|11500.4|11485.4|11504.2|11489.2|11497.5|11482.5|4
1641891040000|2022-01-11 08:50:40|11501|11486|11501|11486|11501|11486|11501|11486|0
1641891060000|2022-01-11 08:51:00|11500.7|11485.7|11500.7|11485.7|11500.7|11485.7|11500.7|11485.7|0
1641891100000|2022-01-11 08:51:40|11498.5|11483.5|11498.5|11483.5|11498.7|11483.7|11498.5|11483.5|1
1641891110000|2022-01-11 08:51:50|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|0
1641891120000|2022-01-11 08:52:00|11498|11483|11497.5|11482.5|11498|11483|11497.5|11482.5|0
1641891130000|2022-01-11 08:52:10|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|11497.7|11482.7|0
1641891170000|2022-01-11 08:52:50|11497.2|11482.2|11497.4|11482.4|11497.4|11482.4|11497.2|11482.2|0
1641891180000|2022-01-11 08:53:00|11496.5|11481.5|11496.2|11481.2|11496.5|11481.5|11496.2|11481.2|0
1641891190000|2022-01-11 08:53:10|11491.7|11476.7|11494.7|11479.7|11494.7|11479.7|11491.7|11476.7|1
1641891290000|2022-01-11 08:54:50|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|1
1641891300000|2022-01-11 08:55:00|11496.7|11481.7|11497|11482|11497|11482|11496.7|11481.7|1
1641891310000|2022-01-11 08:55:10|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|0
1641891320000|2022-01-11 08:55:20|11497|11482|11497|11482|11497|11482|11497|11482|0
1641891330000|2022-01-11 08:55:30|11496|11481|11496.2|11481.2|11496.2|11481.2|11495.7|11480.7|0
1641891360000|2022-01-11 08:56:00|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|0
1641891400000|2022-01-11 08:56:40|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|11496.2|11481.2|0
1641891410000|2022-01-11 08:56:50|11496|11481|11496|11481|11496|11481|11496|11481|2
1641891460000|2022-01-11 08:57:40|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|0
1641891570000|2022-01-11 08:59:30|11495.2|11480.2|11495|11480|11495.2|11480.2|11495|11480|0
1641891620000|2022-01-11 09:00:20|11496|11481|11496|11481|11496|11481|11496|11481|0
1641891640000|2022-01-11 09:00:40|11494.1|11479.1|11496|11481|11496|11481|11492.5|11477.5|0
1641891670000|2022-01-11 09:01:10|11497.4|11482.4|11499.7|11484.7|11499.7|11484.7|11497.4|11482.4|2
1641891790000|2022-01-11 09:03:10|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|0
1641891840000|2022-01-11 09:04:00|||||||||2
1641891850000|2022-01-11 09:04:10|11495.7|11480.7|11496.5|11481.5|11496.5|11481.5|11495.7|11480.7|10
1641891870000|2022-01-11 09:04:30|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|0
1641891890000|2022-01-11 09:04:50|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|0
1641891900000|2022-01-11 09:05:00|11497|11482|11495.7|11480.7|11497|11482|11495.7|11480.7|0
1641891910000|2022-01-11 09:05:10|11496|11481|11496|11481|11496|11481|11496|11481|0
1641891930000|2022-01-11 09:05:30|11494.7|11479.7|11494.7|11479.7|11494.7|11479.7|11494.7|11479.7|0
1641891940000|2022-01-11 09:05:40|11495|11480|11495|11480|11495|11480|11495|11480|0
1641892110000|2022-01-11 09:08:30|11495.2|11480.2|11495.5|11480.5|11495.5|11480.5|11495.2|11480.2|0
1641892150000|2022-01-11 09:09:10|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|11495.2|11480.2|0
1641892350000|2022-01-11 09:12:30|11492|11477|11492|11477|11492|11477|11491|11476|1
1641892360000|2022-01-11 09:12:40|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|1
1641892370000|2022-01-11 09:12:50|11499.8|11484.8|11501.7|11486.7|11501.7|11486.7|11499.8|11484.8|4
1641892390000|2022-01-11 09:13:10|11502|11487|11502|11487|11502|11487|11502|11487|2
1641892400000|2022-01-11 09:13:20|11500.1|11485.1|11498.5|11483.5|11500.1|11485.1|11498.5|11483.5|1
1641892470000|2022-01-11 09:14:30|||||||||1
1641892480000|2022-01-11 09:14:40|11496.9|11481.9|11496.9|11481.9|11496.9|11481.9|11496.9|11481.9|0
1641892490000|2022-01-11 09:14:50|11497.4|11482.4|11496.3|11481.3|11497.4|11482.4|11496.3|11481.3|60
1641892510000|2022-01-11 09:15:10|11496.6|11481.6|11496.6|11481.6|11496.6|11481.6|11496.6|11481.6|0
1641892570000|2022-01-11 09:16:10|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|1
1641892600000|2022-01-11 09:16:40|11496.8|11481.8|11499.3|11484.3|11499.3|11484.3|11496.8|11481.8|1
1641892620000|2022-01-11 09:17:00|||||||||2
1641892630000|2022-01-11 09:17:10|11499.8|11484.8|11500.5|11485.5|11500.5|11485.5|11499.8|11484.8|1
1641892770000|2022-01-11 09:19:30|11500.3|11485.3|11500.3|11485.3|11500.3|11485.3|11500.3|11485.3|0
1641892800000|2022-01-11 09:20:00|11503.2|11488.2|11503|11488|11503.5|11488.5|11502.7|11487.7|9
1641892810000|2022-01-11 09:20:10|11503.2|11488.2|11503.2|11488.2|11503.2|11488.2|11503.2|11488.2|2
1641892860000|2022-01-11 09:21:00|11509.5|11494.5|11507.5|11492.5|11510.2|11495.2|11506.5|11491.5|3
1641892870000|2022-01-11 09:21:10|11508|11493|11508.7|11493.7|11508.7|11493.7|11508|11493|1
1641892880000|2022-01-11 09:21:20|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|0
1641892890000|2022-01-11 09:21:30|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|0
1641892910000|2022-01-11 09:21:50|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|2
1641892930000|2022-01-11 09:22:10|11505.7|11490.7|11506.8|11491.8|11506.8|11491.8|11505.7|11490.7|0
1641892940000|2022-01-11 09:22:20|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|11506.3|11491.3|0
1641892950000|2022-01-11 09:22:30|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|0
1641892960000|2022-01-11 09:22:40|11507|11492|11508|11493|11508|11493|11507|11492|0
1641892970000|2022-01-11 09:22:50|11509|11494|11509.5|11494.5|11509.5|11494.5|11508.5|11493.5|0
1641892980000|2022-01-11 09:23:00|11509.8|11494.8|11510|11495|11510|11495|11509.8|11494.8|0
1641893060000|2022-01-11 09:24:20|11507.8|11492.8|11508|11493|11508|11493|11507.8|11492.8|1
1641893090000|2022-01-11 09:24:50|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|0
1641893140000|2022-01-11 09:25:40|11508|11493|11508.3|11493.3|11508.3|11493.3|11508|11493|0
1641893290000|2022-01-11 09:28:10|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1641893310000|2022-01-11 09:28:30|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|0
1641893340000|2022-01-11 09:29:00|11508.3|11493.3|11507.5|11492.5|11508.3|11493.3|11507.5|11492.5|0
1641893370000|2022-01-11 09:29:30|11507.8|11492.8|11508.3|11493.3|11508.3|11493.3|11507.8|11492.8|0
1641893400000|2022-01-11 09:30:00|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1641893420000|2022-01-11 09:30:20|11511|11496|11510.5|11495.5|11511|11496|11510.5|11495.5|2
1641893430000|2022-01-11 09:30:30|11510.3|11495.3|11510.8|11495.8|11510.8|11495.8|11510.3|11495.3|0
1641893590000|2022-01-11 09:33:10|11510|11495|11510|11495|11510|11495|11510|11495|0
1641893620000|2022-01-11 09:33:40|11509.5|11494.5|11509|11494|11509.5|11494.5|11509|11494|0
1641893630000|2022-01-11 09:33:50|11507.5|11492.5|11508.3|11493.3|11508.3|11493.3|11507.5|11492.5|1
1641893650000|2022-01-11 09:34:10|11509.5|11494.5|11509.5|11494.5|11509.5|11494.5|11509.5|11494.5|1
1641893670000|2022-01-11 09:34:30|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|0
1641893680000|2022-01-11 09:34:40|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|0
1641893690000|2022-01-11 09:34:50|11508|11493|11507.5|11492.5|11508|11493|11507.5|11492.5|0
1641893740000|2022-01-11 09:35:40|11505.5|11490.5|11505|11490|11505.5|11490.5|11505|11490|4
1641893760000|2022-01-11 09:36:00|11504.5|11489.5|11504.5|11489.5|11504.5|11489.5|11504.5|11489.5|0
1641893810000|2022-01-11 09:36:50|||||||||3
1641893880000|2022-01-11 09:38:00|11505.5|11490.5|11508|11493|11508|11493|11505.5|11490.5|1
1641893890000|2022-01-11 09:38:10|11508.2|11493.2|11508.5|11493.5|11508.5|11493.5|11508.2|11493.2|0
1641893940000|2022-01-11 09:39:00|11509|11494|11509.5|11494.5|11509.5|11494.5|11508.5|11493.5|0
1641894010000|2022-01-11 09:40:10|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|0
1641894040000|2022-01-11 09:40:40|11509|11494|11509|11494|11509|11494|11509|11494|1
1641894250000|2022-01-11 09:44:10|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|0
1641894270000|2022-01-11 09:44:30|11508.3|11493.3|11507|11492|11508.3|11493.3|11507|11492|0
1641894290000|2022-01-11 09:44:50|11507.5|11492.5|11508|11493|11508|11493|11507.5|11492.5|1
1641894300000|2022-01-11 09:45:00|11508.5|11493.5|11508|11493|11508.5|11493.5|11508|11493|0
1641894360000|2022-01-11 09:46:00|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1641894370000|2022-01-11 09:46:10|11508.3|11493.3|11507.5|11492.5|11508.3|11493.3|11507|11492|1
1641894380000|2022-01-11 09:46:20|11505.6|11490.6|11504|11489|11505.6|11490.6|11504|11489|1
1641894410000|2022-01-11 09:46:50|11503.5|11488.5|11503|11488|11504|11489|11503|11488|2
1641894420000|2022-01-11 09:47:00|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|11500.5|11485.5|2
1641894470000|2022-01-11 09:47:50|11499|11484|11499|11484|11499|11484|11499|11484|0
1641894480000|2022-01-11 09:48:00|11501.5|11486.5|11504.3|11489.3|11504.3|11489.3|11501.5|11486.5|2
1641894490000|2022-01-11 09:48:10|11506.1|11491.1|11509.8|11494.8|11509.8|11494.8|11506.1|11491.1|2
1641894550000|2022-01-11 09:49:10|11510|11495|11510|11495|11510|11495|11510|11495|0
1641894570000|2022-01-11 09:49:30|11509.7|11494.7|11509.7|11494.7|11509.7|11494.7|11509.7|11494.7|0
1641894600000|2022-01-11 09:50:00|11509.3|11494.3|11507.7|11492.7|11509.3|11494.3|11507.7|11492.7|0
1641894650000|2022-01-11 09:50:50|11509|11494|11509|11494|11509|11494|11509|11494|0
1641894710000|2022-01-11 09:51:50|11507.6|11492.6|11503|11488|11507.6|11492.6|11503|11488|2
1641894740000|2022-01-11 09:52:20|11502.7|11487.7|11502.5|11487.5|11502.7|11487.7|11502.5|11487.5|0
1641894760000|2022-01-11 09:52:40|11503.2|11488.2|11505|11490|11505|11490|11503.2|11488.2|0
1641894830000|2022-01-11 09:53:50|11504.7|11489.7|11503.5|11488.5|11504.7|11489.7|11503.5|11488.5|0
1641894840000|2022-01-11 09:54:00|11503|11488|11502|11487|11503|11488|11502|11487|0
1641894850000|2022-01-11 09:54:10|11501.7|11486.7|11501.7|11486.7|11501.7|11486.7|11501.7|11486.7|0
1641894940000|2022-01-11 09:55:40|11502|11487|11502|11487|11502|11487|11502|11487|0
1641894990000|2022-01-11 09:56:30|11501.7|11486.7|11501.7|11486.7|11501.7|11486.7|11501.7|11486.7|0
1641895000000|2022-01-11 09:56:40|11502|11487|11504.5|11489.5|11504.5|11489.5|11502|11487|0
1641895010000|2022-01-11 09:56:50|11502.5|11487.5|11499.5|11484.5|11502.5|11487.5|11499.5|11484.5|2
1641895020000|2022-01-11 09:57:00|11499.3|11484.3|11500.3|11485.3|11500.3|11485.3|11499.3|11484.3|0
1641895050000|2022-01-11 09:57:30|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|2
1641895080000|2022-01-11 09:58:00|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|0
1641895090000|2022-01-11 09:58:10|11500.6|11485.6|11499.5|11484.5|11500.6|11485.6|11499.5|11484.5|0
1641895130000|2022-01-11 09:58:50|11499.8|11484.8|11501.3|11486.3|11501.3|11486.3|11499.8|11484.8|0
1641895140000|2022-01-11 09:59:00|11501.5|11486.5|11502|11487|11502|11487|11501.5|11486.5|0
1641895170000|2022-01-11 09:59:30|11502.5|11487.5|11502.8|11487.8|11502.8|11487.8|11502.5|11487.5|0
1641895180000|2022-01-11 09:59:40|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|0
1641895200000|2022-01-11 10:00:00|11503|11488|11503.2|11488.2|11503.2|11488.2|11503|11488|0
1641895230000|2022-01-11 10:00:30|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|0
1641895240000|2022-01-11 10:00:40|11506.4|11491.4|11506.6|11491.6|11506.6|11491.6|11506.4|11491.4|0
1641895250000|2022-01-11 10:00:50|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|0
1641895290000|2022-01-11 10:01:30|11506.6|11491.6|11506.4|11491.4|11506.6|11491.6|11506.4|11491.4|0
1641895310000|2022-01-11 10:01:50|11506.6|11491.6|11506.6|11491.6|11506.6|11491.6|11506.6|11491.6|0
1641895340000|2022-01-11 10:02:20|11508.9|11493.9|11509.8|11494.8|11509.8|11494.8|11508.9|11493.9|5
1641895350000|2022-01-11 10:02:30|11507.6|11492.6|11507.6|11492.6|11507.6|11492.6|11507.6|11492.6|2
1641895360000|2022-01-11 10:02:40|11506.9|11491.9|11507.9|11492.9|11507.9|11492.9|11505.9|11490.9|1
1641895370000|2022-01-11 10:02:50|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|0
1641895390000|2022-01-11 10:03:10|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|0
1641895410000|2022-01-11 10:03:30|11509.1|11494.1|11509.3|11494.3|11509.3|11494.3|11509.1|11494.1|0
1641895430000|2022-01-11 10:03:50|11513.8|11498.8|11514|11499|11514|11499|11513.8|11498.8|1
1641895460000|2022-01-11 10:04:20|11515.7|11500.7|11515.7|11500.7|11515.7|11500.7|11515.7|11500.7|2
1641895510000|2022-01-11 10:05:10|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|0
1641895530000|2022-01-11 10:05:30|11518.4|11503.4|11518.7|11503.7|11518.7|11503.7|11518.4|11503.4|1
1641895540000|2022-01-11 10:05:40|11518.9|11503.9|11519.6|11504.6|11519.6|11504.6|11518.9|11503.9|5
1641895550000|2022-01-11 10:05:50|11519.1|11504.1|11519.1|11504.1|11519.1|11504.1|11519.1|11504.1|1
1641895560000|2022-01-11 10:06:00|11519.4|11504.4|11530.6|11515.6|11530.9|11515.9|11519.4|11504.4|38
1641895570000|2022-01-11 10:06:10|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|1
1641895580000|2022-01-11 10:06:20|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|11529.9|11514.9|3
1641895590000|2022-01-11 10:06:30|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|1
1641895600000|2022-01-11 10:06:40|11529.9|11514.9|11530.6|11515.6|11530.6|11515.6|11529.9|11514.9|2
1641895610000|2022-01-11 10:06:50|11531.1|11516.1|11531.6|11516.6|11531.6|11516.6|11530.8|11515.8|9
1641895620000|2022-01-11 10:07:00|11532.1|11517.1|11540.1|11525.1|11541.2|11526.2|11532.1|11517.1|28
1641895630000|2022-01-11 10:07:10|11539|11524|11538.8|11523.8|11539|11524|11538.8|11523.8|1
1641895640000|2022-01-11 10:07:20|11538.5|11523.5|11537.5|11522.5|11538.5|11523.5|11537.5|11522.5|1
1641895650000|2022-01-11 10:07:30|11536.8|11521.8|11533.8|11518.8|11536.8|11521.8|11531.8|11516.8|2
1641895660000|2022-01-11 10:07:40|11533.6|11518.6|11536.1|11521.1|11536.1|11521.1|11532.5|11517.5|4
1641895680000|2022-01-11 10:08:00|11536.3|11521.3|11535.3|11520.3|11536.3|11521.3|11534.7|11519.7|1
1641895710000|2022-01-11 10:08:30|11534.8|11519.8|11534.8|11519.8|11534.8|11519.8|11534.8|11519.8|0
1641895730000|2022-01-11 10:08:50|11534.6|11519.6|11534.6|11519.6|11534.6|11519.6|11534.6|11519.6|0
1641895790000|2022-01-11 10:09:50|11535.3|11520.3|11536.1|11521.1|11536.1|11521.1|11535.3|11520.3|0
1641895800000|2022-01-11 10:10:00|||||||||1
1641895810000|2022-01-11 10:10:10|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|3
1641895850000|2022-01-11 10:10:50|11536.8|11521.8|11537.1|11522.1|11537.1|11522.1|11536.8|11521.8|0
1641895870000|2022-01-11 10:11:10|11537.3|11522.3|11538.3|11523.3|11538.3|11523.3|11537.3|11522.3|1
1641895930000|2022-01-11 10:12:10|11535.6|11520.6|11533.8|11518.8|11535.6|11520.6|11533.7|11518.7|1
1641895950000|2022-01-11 10:12:30|11533.5|11518.5|11533.5|11518.5|11533.5|11518.5|11533.5|11518.5|0
1641895970000|2022-01-11 10:12:50|11532.4|11517.4|11531.6|11516.6|11532.4|11517.4|11531.6|11516.6|0
1641895990000|2022-01-11 10:13:10|11534.3|11519.3|11534.1|11519.1|11534.3|11519.3|11534.1|11519.1|2
1641896000000|2022-01-11 10:13:20|11533.3|11518.3|11534.7|11519.7|11534.7|11519.7|11533.3|11518.3|0
1641896010000|2022-01-11 10:13:30|11535.3|11520.3|11537.3|11522.3|11537.3|11522.3|11535.3|11520.3|0
1641896020000|2022-01-11 10:13:40|11537.5|11522.5|11537.8|11522.8|11537.8|11522.8|11537.5|11522.5|0
1641896030000|2022-01-11 10:13:50|11537.5|11522.5|11534.5|11519.5|11537.5|11522.5|11532.6|11517.6|1
1641896040000|2022-01-11 10:14:00|11535|11520|11535|11520|11535|11520|11535|11520|0
1641896050000|2022-01-11 10:14:10|11536|11521|11537|11522|11537|11522|11536|11521|0
1641896060000|2022-01-11 10:14:20|11535.7|11520.7|11534.7|11519.7|11535.7|11520.7|11534|11519|2
1641896070000|2022-01-11 10:14:30|11535.8|11520.8|11536|11521|11536.3|11521.3|11535.8|11520.8|0
1641896090000|2022-01-11 10:14:50|11535.8|11520.8|11535.5|11520.5|11535.8|11520.8|11535.1|11520.1|0
1641896100000|2022-01-11 10:15:00|11535.3|11520.3|11535.3|11520.3|11535.8|11520.8|11535.3|11520.3|0
1641896110000|2022-01-11 10:15:10|11535.5|11520.5|11535.3|11520.3|11535.5|11520.5|11535.3|11520.3|0
1641896120000|2022-01-11 10:15:20|11536|11521|11536|11521|11536|11521|11536|11521|0
1641896170000|2022-01-11 10:16:10|11536.7|11521.7|11537.3|11522.3|11537.3|11522.3|11536.7|11521.7|0
1641896210000|2022-01-11 10:16:50|11537|11522|11537.3|11522.3|11537.3|11522.3|11537|11522|0
1641896220000|2022-01-11 10:17:00|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|2
1641896250000|2022-01-11 10:17:30|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|0
1641896270000|2022-01-11 10:17:50|11534.8|11519.8|11534.8|11519.8|11534.8|11519.8|11534.8|11519.8|0
1641896290000|2022-01-11 10:18:10|11533.6|11518.6|11533.1|11518.1|11533.6|11518.6|11532.6|11517.6|0
1641896320000|2022-01-11 10:18:40|11532.6|11517.6|11532.1|11517.1|11532.6|11517.6|11532.1|11517.1|0
1641896390000|2022-01-11 10:19:50|11531.6|11516.6|11531.3|11516.3|11531.6|11516.6|11531.3|11516.3|0
1641896400000|2022-01-11 10:20:00|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|11531.8|11516.8|0
1641896410000|2022-01-11 10:20:10|11531.6|11516.6|11531.3|11516.3|11531.6|11516.6|11531.3|11516.3|0
1641896460000|2022-01-11 10:21:00|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|0
1641896480000|2022-01-11 10:21:20|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|0
1641896550000|2022-01-11 10:22:30|11529.4|11514.4|11529.1|11514.1|11529.4|11514.4|11529.1|11514.1|0
1641896560000|2022-01-11 10:22:40|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|11528.6|11513.6|0
1641896590000|2022-01-11 10:23:10|11528.3|11513.3|11528.8|11513.8|11528.8|11513.8|11528.3|11513.3|0
1641896680000|2022-01-11 10:24:40|11530.6|11515.6|11530.3|11515.3|11530.6|11515.6|11530.1|11515.1|1
1641896810000|2022-01-11 10:26:50|11529|11514|11526.9|11511.9|11529|11514|11526.9|11511.9|2
1641896830000|2022-01-11 10:27:10|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|11527.9|11512.9|1
1641896900000|2022-01-11 10:28:20|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|11527.4|11512.4|0
1641896910000|2022-01-11 10:28:30|11526.9|11511.9|11523.7|11508.7|11526.9|11511.9|11523.7|11508.7|5
1641896920000|2022-01-11 10:28:40|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|0
1641897030000|2022-01-11 10:30:30|11522.7|11507.7|11522.1|11507.1|11522.7|11507.7|11522.1|11507.1|0
1641897100000|2022-01-11 10:31:40|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|0
1641897110000|2022-01-11 10:31:50|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|3
1641897140000|2022-01-11 10:32:20|11521.4|11506.4|11521.9|11506.9|11521.9|11506.9|11521.4|11506.4|3
1641897150000|2022-01-11 10:32:30|11519.9|11504.9|11519.9|11504.9|11519.9|11504.9|11519.9|11504.9|1
1641897170000|2022-01-11 10:32:50|11518.4|11503.4|11519.9|11504.9|11519.9|11504.9|11518.4|11503.4|0
1641897180000|2022-01-11 10:33:00|11519.4|11504.4|11519.4|11504.4|11519.4|11504.4|11519.4|11504.4|0
1641897200000|2022-01-11 10:33:20|11519.2|11504.2|11515.7|11500.7|11519.2|11504.2|11515.7|11500.7|1
1641897210000|2022-01-11 10:33:30|11507.7|11492.7|11507.7|11492.7|11507.7|11492.7|11507.7|11492.7|3
1641897230000|2022-01-11 10:33:50|11502.6|11487.6|11501.1|11486.1|11502.6|11487.6|11501.1|11486.1|4
1641897240000|2022-01-11 10:34:00|11499.9|11484.9|11500.4|11485.4|11500.4|11485.4|11498.7|11483.7|3
1641897260000|2022-01-11 10:34:20|11505.1|11490.1|11506.6|11491.6|11506.6|11491.6|11504.1|11489.1|1
1641897270000|2022-01-11 10:34:30|11507.8|11492.8|11506.9|11491.9|11507.8|11492.8|11506.9|11491.9|1
1641897280000|2022-01-11 10:34:40|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|0
1641897360000|2022-01-11 10:36:00|11508.3|11493.3|11508.6|11493.6|11508.6|11493.6|11508.3|11493.3|0
1641897450000|2022-01-11 10:37:30|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|11509.4|11494.4|0
1641897480000|2022-01-11 10:38:00|11510.2|11495.2|11511.1|11496.1|11511.6|11496.6|11510.2|11495.2|1
1641897490000|2022-01-11 10:38:10|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|0
1641897500000|2022-01-11 10:38:20|11510.3|11495.3|11509.3|11494.3|11510.3|11495.3|11509.3|11494.3|0
1641897520000|2022-01-11 10:38:40|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|0
1641897550000|2022-01-11 10:39:10|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|0
1641897680000|2022-01-11 10:41:20|11508.8|11493.8|11509.1|11494.1|11509.1|11494.1|11508.8|11493.8|0
1641897820000|2022-01-11 10:43:40|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|0
1641897930000|2022-01-11 10:45:30|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|0
1641897950000|2022-01-11 10:45:50|11511.7|11496.7|11513.3|11498.3|11513.3|11498.3|11511.7|11496.7|1
1641897960000|2022-01-11 10:46:00|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|1
1641898270000|2022-01-11 10:51:10|11512.4|11497.4|11512|11497|11512.4|11497.4|11512|11497|2
1641898290000|2022-01-11 10:51:30|11511.7|11496.7|11512.2|11497.2|11512.2|11497.2|11511.7|11496.7|1
1641898300000|2022-01-11 10:51:40|11512.5|11497.5|11512.5|11497.5|11512.5|11497.5|11512.5|11497.5|2
1641898310000|2022-01-11 10:51:50|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|4
1641898320000|2022-01-11 10:52:00|11515.4|11500.4|11521.8|11506.8|11521.8|11506.8|11515.4|11500.4|3
1641898330000|2022-01-11 10:52:10|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|0
1641898360000|2022-01-11 10:52:40|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|1
1641898430000|2022-01-11 10:53:50|11523.5|11508.5|11524.1|11509.1|11524.1|11509.1|11523.5|11508.5|0
1641898450000|2022-01-11 10:54:10|11525.3|11510.3|11525.5|11510.5|11525.5|11510.5|11525.3|11510.3|0
1641898460000|2022-01-11 10:54:20|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|1
1641898490000|2022-01-11 10:54:50|11524.1|11509.1|11523.6|11508.6|11524.1|11509.1|11523.6|11508.6|0
1641898590000|2022-01-11 10:56:30|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|0
1641898680000|2022-01-11 10:58:00|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|1
1641898710000|2022-01-11 10:58:30|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|11522.6|11507.6|0
1641898910000|2022-01-11 11:01:50|11521|11506|11515.1|11500.1|11521|11506|11515.1|11500.1|1
1641898960000|2022-01-11 11:02:40|11517.3|11502.3|11518.3|11503.3|11518.3|11503.3|11517.3|11502.3|0
1641898990000|2022-01-11 11:03:10|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|0
1641899000000|2022-01-11 11:03:20|11517.9|11502.9|11517.6|11502.6|11517.9|11502.9|11517.6|11502.6|0
1641899050000|2022-01-11 11:04:10|11517.4|11502.4|11516.8|11501.8|11517.4|11502.4|11516.8|11501.8|0
1641899080000|2022-01-11 11:04:40|11516.6|11501.6|11516.3|11501.3|11516.6|11501.6|11516.3|11501.3|0
1641899270000|2022-01-11 11:07:50|11515.4|11500.4|11514.3|11499.3|11515.4|11500.4|11514.3|11499.3|0
1641899280000|2022-01-11 11:08:00|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|0
1641899360000|2022-01-11 11:09:20|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|11510.8|11495.8|0
1641899370000|2022-01-11 11:09:30|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|0
1641899380000|2022-01-11 11:09:40|11509.4|11494.4|11507.3|11492.3|11509.4|11494.4|11507.3|11492.3|0
1641899390000|2022-01-11 11:09:50|11508.9|11493.9|11510.6|11495.6|11510.6|11495.6|11508.9|11493.9|1
1641899400000|2022-01-11 11:10:00|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|0
1641899420000|2022-01-11 11:10:20|11510.5|11495.5|11510.8|11495.8|11510.8|11495.8|11510.5|11495.5|0
1641899700000|2022-01-11 11:15:00|11510.6|11495.6|11510.3|11495.3|11510.6|11495.6|11510.3|11495.3|1
1641899860000|2022-01-11 11:17:40|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|11509.2|11494.2|0
1641899960000|2022-01-11 11:19:20|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|1
1641899970000|2022-01-11 11:19:30|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|0
1641900060000|2022-01-11 11:21:00|||||||||1
1641900090000|2022-01-11 11:21:30|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|0
1641900130000|2022-01-11 11:22:10|11504.1|11489.1|11503.6|11488.6|11504.1|11489.1|11503.6|11488.6|0
1641900180000|2022-01-11 11:23:00|11503.8|11488.8|11503.8|11488.8|11503.8|11488.8|11503.8|11488.8|0
1641900370000|2022-01-11 11:26:10|11512.8|11497.8|11514.9|11499.9|11514.9|11499.9|11512.8|11497.8|4
1641900390000|2022-01-11 11:26:30|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|0
1641900430000|2022-01-11 11:27:10|11526.7|11501.7|11526.7|11501.7|11526.7|11501.7|11526.7|11501.7|21
1641900440000|2022-01-11 11:27:20|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|0
1641900450000|2022-01-11 11:27:30|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|0
1641900460000|2022-01-11 11:27:40|11521.8|11506.8|11522.8|11507.8|11522.8|11507.8|11521.8|11506.8|0
1641900480000|2022-01-11 11:28:00|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|0
1641900490000|2022-01-11 11:28:10|11523|11508|11522.8|11507.8|11523|11508|11522.8|11507.8|0
1641900570000|2022-01-11 11:29:30|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|0
1641900580000|2022-01-11 11:29:40|11523|11508|11520.8|11505.8|11523|11508|11520.8|11505.8|0
1641900590000|2022-01-11 11:29:50|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|0
1641900610000|2022-01-11 11:30:10|11520|11505|11520|11505|11520|11505|11520|11505|0
1641900710000|2022-01-11 11:31:50|11510.1|11495.1|11504.5|11489.5|11510.1|11495.1|11504.5|11489.5|5
1641900720000|2022-01-11 11:32:00|11504.3|11489.3|11504.5|11489.5|11504.5|11489.5|11504.2|11489.2|0
1641900730000|2022-01-11 11:32:10|11505|11490|11505.2|11490.2|11505.2|11490.2|11505|11490|0
1641900750000|2022-01-11 11:32:30|11505.5|11490.5|11505.5|11490.5|11505.5|11490.5|11505.5|11490.5|0
1641900760000|2022-01-11 11:32:40|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|0
1641900770000|2022-01-11 11:32:50|11505.5|11490.5|11505.3|11490.3|11505.5|11490.5|11505.3|11490.3|2
1641900780000|2022-01-11 11:33:00|11505|11490|11505.3|11490.3|11505.3|11490.3|11505|11490|1
1641900790000|2022-01-11 11:33:10|11505|11490|11505|11490|11505|11490|11505|11490|0
1641900820000|2022-01-11 11:33:40|11505.5|11490.5|11505.5|11490.5|11505.5|11490.5|11505.5|11490.5|0
1641900850000|2022-01-11 11:34:10|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|0
1641900860000|2022-01-11 11:34:20|11510.5|11495.5|11509|11494|11510.5|11495.5|11509|11494|5
1641900870000|2022-01-11 11:34:30|11510.4|11495.4|11512|11497|11512|11497|11510.4|11495.4|1
1641900880000|2022-01-11 11:34:40|11511|11496|11511.3|11496.3|11511.3|11496.3|11511|11496|0
1641900890000|2022-01-11 11:34:50|11510.6|11495.6|11510|11495|11510.6|11495.6|11510|11495|0
1641900920000|2022-01-11 11:35:20|11509.5|11494.5|11509.8|11494.8|11509.8|11494.8|11509.5|11494.5|0
1641900950000|2022-01-11 11:35:50|11510|11495|11513|11498|11513|11498|11510|11495|0
1641900960000|2022-01-11 11:36:00|11512.3|11497.3|11512.3|11497.3|11512.3|11497.3|11512.3|11497.3|0
1641900970000|2022-01-11 11:36:10|11511.5|11496.5|11511.5|11496.5|11511.5|11496.5|11511.5|11496.5|0
1641901000000|2022-01-11 11:36:40|11512|11497|11512|11497|11512|11497|11512|11497|0
1641901020000|2022-01-11 11:37:00|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|6
1641901100000|2022-01-11 11:38:20|11509.3|11494.3|11508.5|11493.5|11509.3|11494.3|11508.5|11493.5|0
1641901200000|2022-01-11 11:40:00|11510.5|11495.5|11520|11505|11520|11505|11510.5|11495.5|6
1641901210000|2022-01-11 11:40:10|11521.3|11506.3|11522.7|11507.7|11523|11508|11521.3|11506.3|6
1641901220000|2022-01-11 11:40:20|11521.2|11506.2|11520.7|11505.7|11521.2|11506.2|11520.7|11505.7|2
1641901270000|2022-01-11 11:41:10|11521.2|11506.2|11521.7|11506.7|11521.7|11506.7|11521.2|11506.2|0
1641901280000|2022-01-11 11:41:20|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|0
1641901310000|2022-01-11 11:41:50|11516|11501|11516|11501|11516|11501|11516|11501|2
1641901320000|2022-01-11 11:42:00|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|0
1641901330000|2022-01-11 11:42:10|11516.7|11501.7|11517.3|11502.3|11517.3|11502.3|11516.7|11501.7|0
1641901370000|2022-01-11 11:42:50|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|0
1641901390000|2022-01-11 11:43:10|11516|11501|11515.3|11500.3|11516|11501|11515.3|11500.3|1
1641901440000|2022-01-11 11:44:00|11515.2|11500.2|11515.2|11500.2|11515.2|11500.2|11515.2|11500.2|0
1641901490000|2022-01-11 11:44:50|11513.2|11498.2|11513.2|11498.2|11513.2|11498.2|11513.2|11498.2|0
1641901590000|2022-01-11 11:46:30|11513|11498|11512.7|11497.7|11513|11498|11512.7|11497.7|0
1641901610000|2022-01-11 11:46:50|11513.7|11498.7|11514.9|11499.9|11514.9|11499.9|11513.7|11498.7|1
1641901620000|2022-01-11 11:47:00|11516.2|11501.2|11516.2|11501.2|11516.2|11501.2|11516.2|11501.2|0
1641901760000|2022-01-11 11:49:20|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|0
1641901780000|2022-01-11 11:49:40|11515.4|11500.4|11515.4|11500.4|11515.4|11500.4|11515.4|11500.4|0
1641901910000|2022-01-11 11:51:50|11515.9|11500.9|11515.9|11500.9|11516.2|11501.2|11515.9|11500.9|2
1641901950000|2022-01-11 11:52:30|11516.2|11501.2|11516.2|11501.2|11516.2|11501.2|11516.2|11501.2|0
1641902010000|2022-01-11 11:53:30|11515.7|11500.7|11514.4|11499.4|11515.7|11500.7|11514.4|11499.4|0
1641902020000|2022-01-11 11:53:40|11514.9|11499.9|11514.7|11499.7|11515.2|11500.2|11514.7|11499.7|0
1641902030000|2022-01-11 11:53:50|11514.9|11499.9|11514.7|11499.7|11515.2|11500.2|11514.4|11499.4|0
1641902040000|2022-01-11 11:54:00|11514.9|11499.9|11524.4|11499.4|11524.4|11502.3|11514.9|11499.4|2
1641902050000|2022-01-11 11:54:10|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|0
1641902310000|2022-01-11 11:58:30|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|0
1641902320000|2022-01-11 11:58:40|11517|11502|11517|11502|11517|11502|11517|11502|0
1641902340000|2022-01-11 11:59:00|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|0
1641902370000|2022-01-11 11:59:30|11517.5|11502.5|11517.5|11502.5|11517.5|11502.5|11517.5|11502.5|0
1641902530000|2022-01-11 12:02:10|11517.2|11502.2|11514.2|11499.2|11517.4|11502.4|11514.2|11499.2|1
1641902580000|2022-01-11 12:03:00|11514.5|11499.5|11514.5|11499.5|11514.5|11499.5|11514.5|11499.5|0
1641902590000|2022-01-11 12:03:10|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|0
1641902680000|2022-01-11 12:04:40|11514.9|11499.9|11511.9|11496.9|11515.9|11500.9|11511.9|11496.9|1
1641902700000|2022-01-11 12:05:00|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|11512.7|11497.7|0
1641902730000|2022-01-11 12:05:30|11512.2|11497.2|11512.7|11497.7|11512.7|11497.7|11511.9|11496.9|0
1641902810000|2022-01-11 12:06:50|11512.9|11497.9|11512.9|11497.9|11512.9|11497.9|11512.9|11497.9|1
1641902920000|2022-01-11 12:08:40|11513.7|11498.7|11515.2|11500.2|11515.2|11500.2|11513.7|11498.7|1
1641902970000|2022-01-11 12:09:30|11514.9|11499.9|11514.9|11499.9|11514.9|11499.9|11514.9|11499.9|0
1641903040000|2022-01-11 12:10:40|11515.2|11500.2|11516.7|11501.7|11516.7|11501.7|11515.2|11500.2|0
1641903110000|2022-01-11 12:11:50|11516.9|11501.9|11517.2|11502.2|11517.2|11502.2|11516.9|11501.9|0
1641903150000|2022-01-11 12:12:30|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|0
1641903160000|2022-01-11 12:12:40|11518.4|11503.4|11528.7|11503.7|11528.7|11503.7|11518.4|11498.9|6
1641903180000|2022-01-11 12:13:00|11525.1|11510.1|11527.2|11512.2|11527.2|11512.2|11525.1|11510.1|0
1641903190000|2022-01-11 12:13:10|11526.9|11511.9|11527.9|11512.9|11527.9|11512.9|11526.9|11511.9|0
1641903210000|2022-01-11 12:13:30|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|3
1641903220000|2022-01-11 12:13:40|11528.4|11513.4|11529.4|11514.4|11529.4|11514.4|11528.4|11513.4|1
1641903360000|2022-01-11 12:16:00|11528.9|11513.9|11531.7|11516.7|11531.9|11516.9|11528.9|11513.9|1
1641903370000|2022-01-11 12:16:10|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|11531.9|11516.9|0
1641903380000|2022-01-11 12:16:20|||||||||1
1641903390000|2022-01-11 12:16:30|11531.7|11516.7|11531.4|11516.4|11531.7|11516.7|11529.9|11514.9|0
1641903420000|2022-01-11 12:17:00|11536.1|11521.1|11536.6|11521.6|11536.6|11521.6|11536.1|11521.1|5
1641903450000|2022-01-11 12:17:30|||||||||1
1641903470000|2022-01-11 12:17:50|11537.1|11522.1|11538.1|11523.1|11538.1|11523.1|11537.1|11522.1|1
1641903480000|2022-01-11 12:18:00|11537.8|11522.8|11537.6|11522.6|11537.8|11522.8|11537.6|11522.6|0
1641903510000|2022-01-11 12:18:30|11535.1|11520.1|11534.1|11519.1|11535.1|11520.1|11534.1|11519.1|1
1641903520000|2022-01-11 12:18:40|11533.6|11518.6|11534.1|11519.1|11534.1|11519.1|11533.6|11518.6|0
1641903540000|2022-01-11 12:19:00|11533.9|11518.9|11533.4|11518.4|11533.9|11518.9|11533.4|11518.4|0
1641903600000|2022-01-11 12:20:00|11533.2|11518.2|11532.2|11517.2|11533.2|11518.2|11531.9|11516.9|0
1641903620000|2022-01-11 12:20:20|11531.2|11516.2|11530.4|11515.4|11531.2|11516.2|11530.4|11515.4|0
1641903630000|2022-01-11 12:20:30|11529.9|11514.9|11528.9|11513.9|11529.9|11514.9|11528.9|11513.9|0
1641903670000|2022-01-11 12:21:10|11530.2|11505.2|11530.2|11505.2|11530.2|11505.2|11530.2|11505.2|1
1641903690000|2022-01-11 12:21:30|11530.4|11505.4|11530.4|11505.4|11530.4|11505.4|11530.4|11505.4|0
1641903700000|2022-01-11 12:21:40|11526.8|11511.8|11526.8|11511.8|11526.8|11511.8|11526.8|11511.8|0
1641903710000|2022-01-11 12:21:50|11524.7|11509.7|11514.9|11499.9|11524.7|11509.7|11514.7|11499.7|1
1641903720000|2022-01-11 12:22:00|11515.7|11500.7|11518.1|11503.1|11518.1|11503.1|11515.7|11500.7|0
1641903730000|2022-01-11 12:22:10|11518.4|11503.4|11522.6|11507.6|11522.6|11507.6|11518.4|11503.4|4
1641903790000|2022-01-11 12:23:10|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|11523.1|11508.1|0
1641903850000|2022-01-11 12:24:10|11522.9|11507.9|11523.6|11508.6|11523.6|11508.6|11522.9|11507.9|0
1641903900000|2022-01-11 12:25:00|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|0
1641903980000|2022-01-11 12:26:20|11521|11506|11518.1|11503.1|11521|11506|11518.1|11503.1|1
1641904010000|2022-01-11 12:26:50|11517.6|11502.6|11515.7|11500.7|11517.6|11502.6|11515.7|11500.7|1
1641904020000|2022-01-11 12:27:00|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|0
1641904030000|2022-01-11 12:27:10|11516|11501|11517.4|11502.4|11517.4|11502.4|11516|11501|1
1641904050000|2022-01-11 12:27:30|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|0
1641904060000|2022-01-11 12:27:40|11518.1|11503.1|11518.9|11503.9|11518.9|11503.9|11518.1|11503.1|0
1641904070000|2022-01-11 12:27:50|11519.4|11504.4|11519.6|11504.6|11519.6|11504.6|11519.4|11504.4|1
1641904190000|2022-01-11 12:29:50|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|2
1641904200000|2022-01-11 12:30:00|11524.9|11509.9|11524.9|11509.9|11524.9|11509.9|11524.9|11509.9|0
1641904250000|2022-01-11 12:30:50|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|0
1641904300000|2022-01-11 12:31:40|11521.1|11506.1|11518.6|11503.6|11521.1|11506.1|11518.6|11503.6|1
1641904370000|2022-01-11 12:32:50|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|11521.6|11506.6|3
1641904410000|2022-01-11 12:33:30|||||||||1
1641904440000|2022-01-11 12:34:00|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|0
1641904500000|2022-01-11 12:35:00|11526.8|11511.8|11523.3|11508.3|11526.8|11511.8|11523.3|11508.3|1
1641904510000|2022-01-11 12:35:10|11523.8|11508.8|11524.3|11509.3|11524.3|11509.3|11523.8|11508.8|0
1641904680000|2022-01-11 12:38:00|11523.9|11508.9|11523.3|11508.3|11523.9|11508.9|11523.3|11508.3|0
1641904690000|2022-01-11 12:38:10|||||||||1
1641904700000|2022-01-11 12:38:20|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|0
1641904740000|2022-01-11 12:39:00|11523.8|11508.8|11523.4|11508.4|11523.8|11508.8|11523.4|11508.4|0
1641904750000|2022-01-11 12:39:10|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|0
1641904800000|2022-01-11 12:40:00|11523.3|11508.3|11522.3|11507.3|11523.3|11508.3|11522.3|11507.3|0
1641904830000|2022-01-11 12:40:30|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|11522.1|11507.1|3
1641904840000|2022-01-11 12:40:40|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|11522.3|11507.3|0
1641904860000|2022-01-11 12:41:00|11523.3|11508.3|11521.8|11506.8|11523.3|11508.3|11521.8|11506.8|0
1641904880000|2022-01-11 12:41:20|11521.1|11506.1|11520.6|11505.6|11521.1|11506.1|11520.6|11505.6|0
1641904890000|2022-01-11 12:41:30|11520.5|11505.5|11521.3|11506.3|11521.3|11506.3|11520.5|11505.5|0
1641904900000|2022-01-11 12:41:40|11520.4|11505.4|11519|11504|11520.4|11505.4|11519|11504|2
1641904920000|2022-01-11 12:42:00|11519.3|11504.3|11514.6|11499.6|11519.3|11504.3|11514.3|11499.3|3
1641904930000|2022-01-11 12:42:10|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|0
1641904940000|2022-01-11 12:42:20|11514.1|11499.1|11517|11502|11517|11502|11513.8|11498.8|0
1641904950000|2022-01-11 12:42:30|11517.3|11502.3|11517.5|11502.5|11517.5|11502.5|11517.3|11502.3|0
1641904980000|2022-01-11 12:43:00|11517.3|11502.3|11516.3|11501.3|11518.8|11503.8|11516.3|11501.3|0
1641905040000|2022-01-11 12:44:00|11517.7|11502.7|11516|11501|11517.7|11502.7|11516|11501|0
1641905100000|2022-01-11 12:45:00|11516.3|11501.3|11517.7|11502.7|11517.7|11502.7|11516.3|11501.3|1
1641905110000|2022-01-11 12:45:10|11515.8|11500.8|11519.8|11504.8|11519.8|11504.8|11515.8|11500.8|1
1641905120000|2022-01-11 12:45:20|11520.8|11505.8|11521|11506|11521|11506|11520.8|11505.8|0
1641905130000|2022-01-11 12:45:30|11521.3|11506.3|11521.3|11506.3|11521.3|11506.3|11521.3|11506.3|0
1641905170000|2022-01-11 12:46:10|11522.8|11507.8|11523.3|11508.3|11523.3|11508.3|11522.8|11507.8|0
1641905180000|2022-01-11 12:46:20|11522.4|11507.4|11521.3|11506.3|11522.4|11507.4|11521.3|11506.3|0
1641905310000|2022-01-11 12:48:30|11522.2|11507.2|11523.3|11508.3|11523.3|11508.3|11522.2|11507.2|0
1641905350000|2022-01-11 12:49:10|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|5
1641905380000|2022-01-11 12:49:40|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|0
1641905400000|2022-01-11 12:50:00|11524.8|11509.8|11525|11510|11525|11510|11524.8|11509.8|1
1641905410000|2022-01-11 12:50:10|11525.5|11510.5|11526|11511|11526|11511|11525.5|11510.5|0
1641905420000|2022-01-11 12:50:20|11526.8|11511.8|11527.3|11512.3|11527.3|11512.3|11526.8|11511.8|0
1641905460000|2022-01-11 12:51:00|||||||||1
1641905560000|2022-01-11 12:52:40|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|11527.5|11512.5|1
1641905580000|2022-01-11 12:53:00|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|0
1641905740000|2022-01-11 12:55:40|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|0
1641905750000|2022-01-11 12:55:50|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|11528.3|11513.3|1
1641905790000|2022-01-11 12:56:30|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|11528.1|11513.1|0
1641905810000|2022-01-11 12:56:50|11523.4|11508.4|11522.8|11507.8|11523.4|11508.4|11522.8|11507.8|4
1641905820000|2022-01-11 12:57:00|11523.1|11508.1|11525.3|11510.3|11525.3|11510.3|11523.1|11508.1|1
1641905890000|2022-01-11 12:58:10|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|0
1641905900000|2022-01-11 12:58:20|11525.1|11510.1|11519.8|11504.8|11525.1|11510.1|11519.8|11504.8|3
1641905930000|2022-01-11 12:58:50|11521|11506|11521|11506|11521|11506|11521|11506|1
1641905940000|2022-01-11 12:59:00|11523|11508|11523|11508|11523|11508|11523|11508|0
1641905950000|2022-01-11 12:59:10|11523.3|11508.3|11522.3|11507.3|11523.3|11508.3|11522.3|11507.3|0
1641905970000|2022-01-11 12:59:30|11521.8|11506.8|11521.3|11506.3|11521.8|11506.8|11521.3|11506.3|0
1641906000000|2022-01-11 13:00:00|11521|11506|11518.3|11503.3|11521|11506|11518.3|11503.3|3
1641906020000|2022-01-11 13:00:20|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|1
1641906050000|2022-01-11 13:00:50|11515.2|11500.2|11514.2|11499.2|11515.2|11500.2|11514.2|11499.2|1
1641906060000|2022-01-11 13:01:00|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|1
1641906080000|2022-01-11 13:01:20|11512.4|11497.4|11516|11491|11516|11497.4|11512.4|11491|1
1641906090000|2022-01-11 13:01:30|11515.8|11490.8|11515.8|11490.8|11515.8|11490.8|11515.8|11490.8|1
1641906100000|2022-01-11 13:01:40|11516.5|11491.5|11516.5|11491.5|11516.5|11491.5|11516.5|11491.5|0
1641906110000|2022-01-11 13:01:50|11506.5|11491.3|11503.8|11488.8|11506.5|11491.3|11503.8|11488.8|4
1641906120000|2022-01-11 13:02:00|11504|11489|11503.1|11488.1|11504|11489|11503.1|11488.1|1
1641906130000|2022-01-11 13:02:10|11502.6|11487.6|11502.3|11487.3|11502.6|11487.6|11502.3|11487.3|0
1641906140000|2022-01-11 13:02:20|11501.8|11486.8|11501.8|11486.8|11501.8|11486.8|11501.8|11486.8|0
1641906170000|2022-01-11 13:02:50|11501.3|11486.3|11501.3|11486.3|11501.3|11486.3|11501.3|11486.3|2
1641906180000|2022-01-11 13:03:00|11500.5|11485.5|11499.9|11484.9|11500.5|11485.5|11499.8|11484.8|6
1641906190000|2022-01-11 13:03:10|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|0
1641906200000|2022-01-11 13:03:20|||||||||4
1641906210000|2022-01-11 13:03:30|11496.9|11481.9|11480.8|11465.8|11496.9|11481.9|11480.8|11465.8|34
1641906220000|2022-01-11 13:03:40|11479.7|11464.7|11479.7|11464.7|11479.7|11464.7|11478|11463|5
1641906230000|2022-01-11 13:03:50|11486.9|11471.9|11490.4|11475.4|11490.4|11475.4|11484.9|11469.9|11
1641906240000|2022-01-11 13:04:00|11493.7|11478.7|11501.9|11486.9|11501.9|11486.9|11493.7|11478.7|2
1641906250000|2022-01-11 13:04:10|11500.1|11485.1|11500.1|11485.1|11500.1|11485.1|11500.1|11485.1|1
1641906260000|2022-01-11 13:04:20|11499.7|11484.7|11495.2|11480.2|11499.7|11484.7|11495.2|11480.2|0
1641906280000|2022-01-11 13:04:40|11498.7|11483.7|11498.2|11483.2|11498.7|11483.7|11498.2|11483.2|1
1641906290000|2022-01-11 13:04:50|11498.9|11483.9|11498.9|11483.9|11498.9|11483.9|11498.9|11483.9|0
1641906300000|2022-01-11 13:05:00|11499.1|11484.1|11500.6|11485.6|11500.6|11485.6|11499.1|11484.1|1
1641906330000|2022-01-11 13:05:30|11500.4|11485.4|11499.9|11484.9|11500.4|11485.4|11499.9|11484.9|0
1641906350000|2022-01-11 13:05:50|11500.2|11485.2|11500.6|11485.6|11500.6|11485.6|11500.2|11485.2|2
1641906360000|2022-01-11 13:06:00|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|11500.9|11485.9|0
1641906390000|2022-01-11 13:06:30|11501.9|11486.9|11500.4|11485.4|11501.9|11486.9|11500.4|11485.4|2
1641906400000|2022-01-11 13:06:40|11500.1|11485.1|11500.1|11485.1|11500.1|11485.1|11500.1|11485.1|0
1641906410000|2022-01-11 13:06:50|||||||||1
1641906430000|2022-01-11 13:07:10|11503.6|11488.6|11502.9|11487.9|11504.9|11489.9|11502.9|11487.9|4
1641906440000|2022-01-11 13:07:20|11501.9|11486.9|11502.7|11487.7|11502.7|11487.7|11500.9|11485.9|3
1641906450000|2022-01-11 13:07:30|11504.1|11489.1|11505.1|11490.1|11505.1|11490.1|11504.1|11489.1|1
1641906480000|2022-01-11 13:08:00|11506.2|11491.2|11508.3|11493.3|11508.7|11493.7|11506.2|11491.2|4
1641906490000|2022-01-11 13:08:10|11508.5|11493.5|11506.6|11491.6|11510.5|11495.5|11506.6|11491.6|2
1641906500000|2022-01-11 13:08:20|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|11506.8|11491.8|4
1641906510000|2022-01-11 13:08:30|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|1
1641906540000|2022-01-11 13:09:00|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|3
1641906550000|2022-01-11 13:09:10|11501.9|11486.9|11502.1|11487.1|11502.1|11487.1|11501.9|11486.9|0
1641906560000|2022-01-11 13:09:20|11501.9|11486.9|11501.6|11486.6|11501.9|11486.9|11501.6|11486.6|0
1641906570000|2022-01-11 13:09:30|11500.6|11485.6|11501.1|11486.1|11501.1|11486.1|11500.6|11485.6|0
1641906580000|2022-01-11 13:09:40|11500.1|11485.1|11500.1|11485.1|11500.1|11485.1|11500.1|11485.1|0
1641906590000|2022-01-11 13:09:50|11499.8|11484.8|11496.3|11481.3|11499.8|11484.8|11496.1|11481.1|1
1641906600000|2022-01-11 13:10:00|11496.6|11481.6|11498.6|11483.6|11498.6|11483.6|11496.6|11481.6|0
1641906650000|2022-01-11 13:10:50|11498.1|11483.1|11493.1|11478.1|11498.1|11483.1|11493.1|11478.1|1
1641906660000|2022-01-11 13:11:00|11494.6|11479.6|11495.1|11480.1|11495.6|11480.6|11494.6|11479.6|0
1641906670000|2022-01-11 13:11:10|11494.6|11479.6|11494.6|11479.6|11494.6|11479.6|11494.6|11479.6|0
1641906680000|2022-01-11 13:11:20|11494.3|11479.3|11494.1|11479.1|11494.3|11479.3|11494.1|11479.1|0
1641906720000|2022-01-11 13:12:00|11494.5|11479.5|11494.1|11479.1|11495.1|11480.1|11494.1|11479.1|1
1641906740000|2022-01-11 13:12:20|11493|11478|11492.3|11477.3|11493|11478|11492.3|11477.3|2
1641906750000|2022-01-11 13:12:30|11492.6|11477.6|11490.8|11475.8|11492.6|11477.6|11490.8|11475.8|0
1641906760000|2022-01-11 13:12:40|11497.1|11482.1|11497.1|11482.1|11497.1|11482.1|11497.1|11482.1|1
1641906770000|2022-01-11 13:12:50|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|11496.3|11481.3|0
1641906780000|2022-01-11 13:13:00|11496.1|11481.1|11496.8|11481.8|11497.3|11482.3|11496.1|11481.1|0
1641906790000|2022-01-11 13:13:10|11497.3|11482.3|11497|11482|11499.6|11484.6|11496.6|11481.6|1
1641906810000|2022-01-11 13:13:30|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|0
1641906820000|2022-01-11 13:13:40|11496.8|11481.8|11497.9|11482.9|11497.9|11482.9|11496.8|11481.8|0
1641906830000|2022-01-11 13:13:50|11498.1|11483.1|11500.4|11485.4|11500.4|11485.4|11498.1|11483.1|0
1641906840000|2022-01-11 13:14:00|11499.2|11484.2|11499.2|11484.2|11499.2|11484.2|11499.2|11484.2|0
1641906850000|2022-01-11 13:14:10|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|0
1641906860000|2022-01-11 13:14:20|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|1
1641906870000|2022-01-11 13:14:30|11497.4|11482.4|11497.4|11482.4|11497.4|11482.4|11497.4|11482.4|0
1641906880000|2022-01-11 13:14:40|11498.3|11483.3|11498.3|11483.3|11498.3|11483.3|11498.3|11483.3|0
1641906890000|2022-01-11 13:14:50|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|0
1641906930000|2022-01-11 13:15:30|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|0
1641906940000|2022-01-11 13:15:40|11498.5|11483.5|11499.1|11484.1|11499.1|11484.1|11498.5|11483.5|3
1641906950000|2022-01-11 13:15:50|11498.6|11483.6|11498.8|11483.8|11498.8|11483.8|11498.6|11483.6|0
1641906960000|2022-01-11 13:16:00|11499.5|11484.5|11501.3|11486.3|11501.3|11486.3|11499.5|11484.5|1
1641907020000|2022-01-11 13:17:00|11500|11485|11499.3|11484.3|11500|11485|11498.4|11483.4|1
1641907030000|2022-01-11 13:17:10|11500.8|11485.8|11500.3|11485.3|11500.8|11485.8|11500.3|11485.3|0
1641907050000|2022-01-11 13:17:30|11500.1|11485.1|11500.4|11485.4|11500.4|11485.4|11500.1|11485.1|0
1641907070000|2022-01-11 13:17:50|11499|11484|11499.1|11484.1|11499.1|11484.1|11497.9|11482.9|3
1641907080000|2022-01-11 13:18:00|11498.7|11483.7|11498.7|11483.7|11498.7|11483.7|11498.7|11483.7|0
1641907090000|2022-01-11 13:18:10|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|0
1641907110000|2022-01-11 13:18:30|11496.9|11481.9|11496.9|11481.9|11496.9|11481.9|11496.9|11481.9|0
1641907120000|2022-01-11 13:18:40|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|0
1641907130000|2022-01-11 13:18:50|11494.7|11479.7|11494.2|11479.2|11494.7|11479.7|11494.2|11479.2|1
1641907140000|2022-01-11 13:19:00|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|0
1641907150000|2022-01-11 13:19:10|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|0
1641907160000|2022-01-11 13:19:20|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|1
1641907190000|2022-01-11 13:19:50|11495.6|11480.6|11495.4|11480.4|11495.6|11480.6|11494.9|11479.9|2
1641907200000|2022-01-11 13:20:00|11496.1|11481.1|11494.4|11479.4|11496.1|11481.1|11494.4|11479.4|0
1641907230000|2022-01-11 13:20:30|11494.7|11479.7|11495.4|11480.4|11495.4|11480.4|11494.4|11479.4|1
1641907240000|2022-01-11 13:20:40|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|11494.9|11479.9|0
1641907250000|2022-01-11 13:20:50|11495.4|11480.4|11494.7|11479.7|11495.5|11480.5|11494.7|11479.7|4
1641907280000|2022-01-11 13:21:20|11492.5|11477.5|11490.8|11475.8|11492.5|11477.5|11490.8|11475.8|2
1641907320000|2022-01-11 13:22:00|11488.5|11473.5|11487.8|11472.8|11488.5|11473.5|11487.8|11472.8|7
1641907330000|2022-01-11 13:22:10|11486.5|11471.5|11483.8|11468.8|11486.5|11471.5|11483.8|11468.8|2
1641907340000|2022-01-11 13:22:20|11482.5|11467.5|11489|11474|11489.8|11474.8|11482.5|11467.5|2
1641907350000|2022-01-11 13:22:30|11489.7|11474.7|11489.7|11474.7|11489.7|11474.7|11489.7|11474.7|0
1641907360000|2022-01-11 13:22:40|11490.5|11475.5|11490.5|11475.5|11490.5|11475.5|11490.5|11475.5|0
1641907410000|2022-01-11 13:23:30|11490.8|11475.8|11491|11476|11491|11476|11490.8|11475.8|1
1641907420000|2022-01-11 13:23:40|11491.3|11476.3|11492.8|11477.8|11493.8|11478.8|11491.3|11476.3|6
1641907430000|2022-01-11 13:23:50|11493|11478|11494.5|11479.5|11494.5|11479.5|11493|11478|1
1641907440000|2022-01-11 13:24:00|11491|11476|11491|11476|11491|11476|11491|11476|2
1641907450000|2022-01-11 13:24:10|11490.5|11475.5|11490.5|11475.5|11490.5|11475.5|11490.5|11475.5|0
1641907460000|2022-01-11 13:24:20|11490.7|11475.7|11490.7|11475.7|11490.7|11475.7|11490.7|11475.7|0
1641907470000|2022-01-11 13:24:30|11491|11476|11491|11476|11491|11476|11491|11476|0
1641907490000|2022-01-11 13:24:50|11491.2|11476.2|11491.5|11476.5|11491.5|11476.5|11491.2|11476.2|0
1641907500000|2022-01-11 13:25:00|11492|11477|11492|11477|11492|11477|11492|11477|0
1641907510000|2022-01-11 13:25:10|11493.3|11478.3|11493.7|11478.7|11494.5|11479.5|11492.5|11477.5|1
1641907530000|2022-01-11 13:25:30|11494|11479|11494|11479|11494|11479|11494|11479|0
1641907540000|2022-01-11 13:25:40|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|0
1641907550000|2022-01-11 13:25:50|11494.3|11479.3|11494|11479|11494.3|11479.3|11494|11479|0
1641907570000|2022-01-11 13:26:10|11494.2|11479.2|11495|11480|11495|11480|11494.2|11479.2|0
1641907580000|2022-01-11 13:26:20|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|0
1641907590000|2022-01-11 13:26:30|11493|11478|11491.5|11476.5|11493|11478|11491.5|11476.5|2
1641907600000|2022-01-11 13:26:40|11491|11476|11491|11476|11491|11476|11491|11476|0
1641907610000|2022-01-11 13:26:50|11490.8|11475.8|11490.5|11475.5|11490.8|11475.8|11490.5|11475.5|0
1641907640000|2022-01-11 13:27:20|11490|11475|11490|11475|11490|11475|11490|11475|0
1641907650000|2022-01-11 13:27:30|11490.7|11475.7|11490.7|11475.7|11490.7|11475.7|11490.7|11475.7|1
1641907660000|2022-01-11 13:27:40|11490.5|11475.5|11490.5|11475.5|11490.5|11475.5|11490.5|11475.5|0
1641907680000|2022-01-11 13:28:00|11492.8|11477.8|11498.3|11483.3|11498.3|11483.3|11492.8|11477.8|3
1641907690000|2022-01-11 13:28:10|11494.5|11479.5|11493|11478|11494.5|11479.5|11493|11478|2
1641907700000|2022-01-11 13:28:20|11495.7|11480.7|11498|11483|11498|11483|11495.7|11480.7|1
1641907710000|2022-01-11 13:28:30|11497.6|11482.6|11496.8|11481.8|11497.6|11482.6|11496.8|11481.8|0
1641907720000|2022-01-11 13:28:40|11496.3|11481.3|11498|11483|11498|11483|11495.8|11480.8|2
1641907730000|2022-01-11 13:28:50|11497.8|11482.8|11496.8|11481.8|11497.8|11482.8|11496.8|11481.8|0
1641907740000|2022-01-11 13:29:00|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|0
1641907780000|2022-01-11 13:29:40|||||||||1
1641907800000|2022-01-11 13:30:00|11498|11483|11500.7|11485.7|11500.7|11485.7|11498|11483|32
1641907810000|2022-01-11 13:30:10|11502.2|11487.2|11504.2|11489.2|11504.2|11489.2|11502|11487|2
1641907830000|2022-01-11 13:30:30|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|1
1641907860000|2022-01-11 13:31:00|11503.7|11488.7|11503.7|11488.7|11503.7|11488.7|11503.7|11488.7|0
1641907870000|2022-01-11 13:31:10|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|0
1641907900000|2022-01-11 13:31:40|11502.8|11487.8|11503.6|11488.6|11503.6|11488.6|11502.8|11487.8|1
1641907920000|2022-01-11 13:32:00|11503.9|11488.9|11503.4|11488.4|11503.9|11488.9|11503.4|11488.4|0
1641907960000|2022-01-11 13:32:40|11502.7|11487.7|11502.4|11487.4|11502.7|11487.7|11502.4|11487.4|0
1641907980000|2022-01-11 13:33:00|11503.9|11488.9|11502.2|11487.2|11503.9|11488.9|11502.2|11487.2|1
1641907990000|2022-01-11 13:33:10|11501.9|11486.9|11502.2|11487.2|11502.2|11487.2|11501.9|11486.9|0
1641908010000|2022-01-11 13:33:30|11499.2|11484.2|11499|11484|11499.2|11484.2|11499|11484|1
1641908020000|2022-01-11 13:33:40|11497.5|11482.5|11498.7|11483.7|11498.7|11483.7|11497.5|11482.5|0
1641908030000|2022-01-11 13:33:50|11499.3|11484.3|11500|11485|11500|11485|11499.3|11484.3|1
1641908040000|2022-01-11 13:34:00|11499.2|11484.2|11495.3|11480.3|11500|11485|11495.3|11480.3|0
1641908050000|2022-01-11 13:34:10|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|0
1641908060000|2022-01-11 13:34:20|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|0
1641908070000|2022-01-11 13:34:30|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|0
1641908090000|2022-01-11 13:34:50|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|2
1641908120000|2022-01-11 13:35:20|11496|11481|11496.3|11481.3|11496.3|11481.3|11496|11481|0
1641908130000|2022-01-11 13:35:30|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|11495.3|11480.3|0
1641908140000|2022-01-11 13:35:40|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|0
1641908150000|2022-01-11 13:35:50|11495.3|11480.3|11495.5|11480.5|11496.5|11481.5|11495.3|11480.3|3
1641908160000|2022-01-11 13:36:00|11495.2|11480.2|11494.7|11479.7|11495.2|11480.2|11494.7|11479.7|0
1641908170000|2022-01-11 13:36:10|11495|11480|11494.7|11479.7|11495.2|11480.2|11494.7|11479.7|0
1641908180000|2022-01-11 13:36:20|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|0
1641908190000|2022-01-11 13:36:30|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|0
1641908200000|2022-01-11 13:36:40|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|0
1641908210000|2022-01-11 13:36:50|11494|11479|11494.7|11479.7|11494.7|11479.7|11494|11479|1
1641908220000|2022-01-11 13:37:00|11493.8|11478.8|11490.8|11475.8|11493.8|11478.8|11490.8|11475.8|1
1641908240000|2022-01-11 13:37:20|11488.8|11473.8|11488|11473|11488.8|11473.8|11487.8|11472.8|2
1641908250000|2022-01-11 13:37:30|11487.5|11472.5|11486|11471|11487.5|11472.5|11486|11471|0
1641908260000|2022-01-11 13:37:40|11486.2|11471.2|11486.5|11471.5|11486.5|11471.5|11486.2|11471.2|0
1641908280000|2022-01-11 13:38:00|11486.7|11471.7|11487|11472|11487|11472|11486.7|11471.7|1
1641908310000|2022-01-11 13:38:30|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|0
1641908330000|2022-01-11 13:38:50|11487.2|11472.2|11487.2|11472.2|11487.2|11472.2|11487.2|11472.2|1
1641908340000|2022-01-11 13:39:00|11487|11472|11487|11472|11487|11472|11487|11472|0
1641908350000|2022-01-11 13:39:10|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|11486.7|11471.7|0
1641908360000|2022-01-11 13:39:20|11486|11471|11485.3|11470.3|11486|11471|11485.3|11470.3|1
1641908370000|2022-01-11 13:39:30|11485.5|11470.5|11485.8|11470.8|11486.2|11471.2|11485.5|11470.5|0
1641908390000|2022-01-11 13:39:50|11486.2|11471.2|11485.8|11470.8|11486.2|11471.2|11485.8|11470.8|1
1641908410000|2022-01-11 13:40:10|11485.7|11470.7|11485.7|11470.7|11485.7|11470.7|11485.7|11470.7|0
1641908420000|2022-01-11 13:40:20|11485.5|11470.5|11483.7|11468.7|11485.5|11470.5|11483.7|11468.7|0
1641908430000|2022-01-11 13:40:30|11483.2|11468.2|11482.7|11467.7|11483.2|11468.2|11482.4|11467.4|0
1641908440000|2022-01-11 13:40:40|11482.9|11467.9|11482.7|11467.7|11482.9|11467.9|11482.7|11467.7|0
1641908460000|2022-01-11 13:41:00|11482.4|11467.4|11482.9|11467.9|11483.1|11468.1|11482|11467|1
1641908470000|2022-01-11 13:41:10|11482.7|11467.7|11482.7|11467.7|11482.7|11467.7|11482.7|11467.7|3
1641908480000|2022-01-11 13:41:20|11484.7|11469.7|11484.7|11469.7|11484.7|11469.7|11484.7|11469.7|0
1641908490000|2022-01-11 13:41:30|11483.7|11468.7|11483.7|11468.7|11483.7|11468.7|11483.7|11468.7|0
1641908500000|2022-01-11 13:41:40|11483.5|11468.5|11483.5|11468.5|11483.5|11468.5|11483.5|11468.5|0
1641908510000|2022-01-11 13:41:50|11484|11469|11484.7|11469.7|11484.7|11469.7|11484|11469|1
1641908520000|2022-01-11 13:42:00|11483.7|11468.7|11482.2|11467.2|11483.7|11468.7|11482.2|11467.2|0
1641908530000|2022-01-11 13:42:10|||||||||1
1641908550000|2022-01-11 13:42:30|||||||||1
1641908570000|2022-01-11 13:42:50|||||||||1
1641908580000|2022-01-11 13:43:00|11482.5|11467.5|11483.6|11468.6|11483.6|11468.6|11482.5|11467.5|2
1641908590000|2022-01-11 13:43:10|11483.2|11468.2|11482.5|11467.5|11483.2|11468.2|11482.5|11467.5|1
1641908600000|2022-01-11 13:43:20|11482.9|11467.9|11482.9|11467.9|11482.9|11467.9|11482.7|11467.7|0
1641908610000|2022-01-11 13:43:30|11482.7|11467.7|11483.4|11468.4|11483.4|11468.4|11482.7|11467.7|0
1641908700000|2022-01-11 13:45:00|11483.6|11468.6|11485.9|11470.9|11485.9|11470.9|11483.6|11468.6|1
1641908710000|2022-01-11 13:45:10|11484.7|11469.7|11484.4|11469.4|11484.7|11469.7|11484.4|11469.4|0
1641908740000|2022-01-11 13:45:40|11484.9|11469.9|11485.4|11470.4|11485.4|11470.4|11484.9|11469.9|0
1641908750000|2022-01-11 13:45:50|||||||||1
1641908770000|2022-01-11 13:46:10|11487.5|11472.5|11490.2|11475.2|11490.2|11475.2|11487.5|11472.5|3
1641908800000|2022-01-11 13:46:40|11500|11485|11498.7|11483.7|11500|11485|11498.7|11483.7|1
1641908810000|2022-01-11 13:46:50|11498.5|11483.5|11498.5|11483.5|11498.5|11483.5|11498.5|11483.5|0
1641908820000|2022-01-11 13:47:00|11498.7|11483.7|11502|11487|11502|11487|11498.7|11483.7|0
1641908860000|2022-01-11 13:47:40|11504.2|11489.2|11504|11489|11504.2|11489.2|11504|11489|2
1641908870000|2022-01-11 13:47:50|11504.2|11489.2|11504.8|11489.8|11504.8|11489.8|11504.2|11489.2|0
1641908880000|2022-01-11 13:48:00|11503.7|11488.7|11503.7|11488.7|11503.7|11488.7|11503.7|11488.7|0
1641908890000|2022-01-11 13:48:10|11504|11489|11504.5|11489.5|11504.5|11489.5|11504|11489|0
1641908910000|2022-01-11 13:48:30|11504.3|11489.3|11503.7|11488.7|11504.3|11489.3|11503.7|11488.7|0
1641908940000|2022-01-11 13:49:00|11502.3|11487.3|11502.3|11487.3|11502.3|11487.3|11502.3|11487.3|0
1641908970000|2022-01-11 13:49:30|||||||||2
1641908980000|2022-01-11 13:49:40|11501.3|11486.3|11500.5|11485.5|11501.3|11486.3|11500.5|11485.5|1
1641908990000|2022-01-11 13:49:50|11500.8|11485.8|11500.8|11485.8|11500.8|11485.8|11500.8|11485.8|0
1641909000000|2022-01-11 13:50:00|11501|11486|11501.3|11486.3|11501.3|11486.3|11501|11486|0
1641909020000|2022-01-11 13:50:20|11500.7|11485.7|11500.5|11485.5|11500.7|11485.7|11500.5|11485.5|1
1641909030000|2022-01-11 13:50:30|11501|11486|11501|11486|11501|11486|11501|11486|0
1641909040000|2022-01-11 13:50:40|11499.7|11484.7|11498.8|11483.8|11499.7|11484.7|11498.3|11483.3|1
1641909060000|2022-01-11 13:51:00|11499.9|11484.9|11502.1|11487.1|11502.1|11487.1|11499.9|11484.9|1
1641909070000|2022-01-11 13:51:10|11502.3|11487.3|11502.1|11487.1|11502.3|11487.3|11502.1|11487.1|0
1641909080000|2022-01-11 13:51:20|11511.2|11496.2|11514.4|11499.4|11515.7|11500.7|11511.2|11496.2|24
1641909090000|2022-01-11 13:51:30|11512.4|11497.4|11511.7|11496.7|11512.4|11497.4|11511.7|11496.7|1
1641909100000|2022-01-11 13:51:40|11512.4|11497.4|11512.9|11497.9|11512.9|11497.9|11512.4|11497.4|0
1641909130000|2022-01-11 13:52:10|11512.7|11497.7|11507|11492|11512.7|11497.7|11507|11492|7
1641909140000|2022-01-11 13:52:20|11505.1|11490.1|11504.4|11489.4|11505.1|11490.1|11504.4|11489.4|0
1641909150000|2022-01-11 13:52:30|11505|11490|11505|11490|11505|11490|11505|11490|0
1641909160000|2022-01-11 13:52:40|11504.5|11489.5|11504.5|11489.5|11504.5|11489.5|11504.5|11489.5|0
1641909170000|2022-01-11 13:52:50|11504.9|11489.9|11505.2|11490.2|11505.2|11490.2|11504.9|11489.9|0
1641909230000|2022-01-11 13:53:50|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|11508.7|11493.7|2
1641909250000|2022-01-11 13:54:10|11507.5|11492.5|11506.7|11491.7|11508|11493|11506.7|11491.7|2
1641909260000|2022-01-11 13:54:20|11506.4|11491.4|11506.2|11491.2|11506.4|11491.4|11506.2|11491.2|0
1641909280000|2022-01-11 13:54:40|11507.9|11492.9|11507.9|11492.9|11507.9|11492.9|11507.9|11492.9|0
1641909320000|2022-01-11 13:55:20|||||||||1
1641909340000|2022-01-11 13:55:40|11508.7|11493.7|11510|11495|11510|11495|11508.7|11493.7|0
1641909370000|2022-01-11 13:56:10|11509.5|11494.5|11505.5|11490.5|11509.5|11494.5|11505.5|11490.5|2
1641909390000|2022-01-11 13:56:30|11505.2|11490.2|11505|11490|11505.2|11490.2|11505|11490|0
1641909420000|2022-01-11 13:57:00|11504.7|11489.7|11503.7|11488.7|11504.7|11489.7|11503.7|11488.7|0
1641909440000|2022-01-11 13:57:20|11503.9|11488.9|11504.2|11489.2|11504.2|11489.2|11503.9|11488.9|0
1641909470000|2022-01-11 13:57:50|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11501.5|11486.5|1
1641909510000|2022-01-11 13:58:30|11503.8|11488.8|11505.4|11490.4|11505.4|11490.4|11503.8|11488.8|1
1641909520000|2022-01-11 13:58:40|11505.9|11490.9|11505.4|11490.4|11505.9|11490.9|11505.4|11490.4|0
1641909530000|2022-01-11 13:58:50|11506.1|11491.1|11506.4|11491.4|11506.4|11491.4|11506.1|11491.1|0
1641909540000|2022-01-11 13:59:00|11506.9|11491.9|11507.1|11492.1|11507.1|11492.1|11506.4|11491.4|0
1641909560000|2022-01-11 13:59:20|11507.4|11492.4|11507.4|11492.4|11507.4|11492.4|11507.4|11492.4|0
1641909580000|2022-01-11 13:59:40|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|1
1641909590000|2022-01-11 13:59:50|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|11504.9|11489.9|1
1641909600000|2022-01-11 14:00:00|11504.9|11489.9|11503.4|11488.4|11504.9|11489.9|11503.4|11488.4|0
1641909650000|2022-01-11 14:00:50|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|2
1641909660000|2022-01-11 14:01:00|11510.2|11495.2|11510.9|11495.9|11511.2|11496.2|11510.2|11495.2|0
1641909670000|2022-01-11 14:01:10|11510.7|11495.7|11511.7|11496.7|11511.7|11496.7|11510.7|11495.7|1
1641909680000|2022-01-11 14:01:20|11512.2|11497.2|11515.4|11500.4|11515.6|11500.6|11512.2|11497.2|26
1641909690000|2022-01-11 14:01:30|11515.6|11500.6|11514.6|11499.6|11515.6|11500.6|11514.6|11499.6|0
1641909700000|2022-01-11 14:01:40|11515.1|11500.1|11515.6|11500.6|11515.6|11500.6|11515.1|11500.1|0
1641909710000|2022-01-11 14:01:50|11512.7|11497.7|11514.9|11499.9|11514.9|11499.9|11512.7|11497.7|5
1641909720000|2022-01-11 14:02:00|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|0
1641909770000|2022-01-11 14:02:50|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|1
1641909790000|2022-01-11 14:03:10|11509.4|11494.4|11509.2|11494.2|11509.7|11494.7|11508.7|11493.7|0
1641909800000|2022-01-11 14:03:20|11508.9|11493.9|11509.7|11494.7|11509.7|11494.7|11508.7|11493.7|0
1641909810000|2022-01-11 14:03:30|11509.9|11494.9|11508.7|11493.7|11509.9|11494.9|11508.7|11493.7|0
1641909820000|2022-01-11 14:03:40|11511.4|11496.4|11511.9|11496.9|11511.9|11496.9|11511.4|11496.4|0
1641909830000|2022-01-11 14:03:50|11508.9|11493.9|11509.4|11494.4|11509.4|11494.4|11508.9|11493.9|1
1641909840000|2022-01-11 14:04:00|11509.7|11494.7|11509.2|11494.2|11509.7|11494.7|11508.4|11493.4|1
1641909850000|2022-01-11 14:04:10|11508.5|11493.5|11508.4|11493.4|11508.5|11493.5|11508.2|11493.2|0
1641909860000|2022-01-11 14:04:20|11505.4|11490.4|11505.9|11490.9|11505.9|11490.9|11505.4|11490.4|1
1641909870000|2022-01-11 14:04:30|11505.4|11490.4|11505.4|11490.4|11505.4|11490.4|11505.4|11490.4|0
1641909890000|2022-01-11 14:04:50|11505.9|11490.9|11507.2|11492.2|11507.2|11492.2|11505.9|11490.9|0
1641909900000|2022-01-11 14:05:00|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|0
1641909910000|2022-01-11 14:05:10|11506.9|11491.9|11506.7|11491.7|11507.7|11492.7|11506.7|11491.7|0
1641909920000|2022-01-11 14:05:20|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|0
1641909960000|2022-01-11 14:06:00|11504.9|11489.9|11505.4|11490.4|11505.4|11490.4|11504.9|11489.9|1
1641909970000|2022-01-11 14:06:10|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|0
1641910000000|2022-01-11 14:06:40|11504.9|11489.9|11504.4|11489.4|11504.9|11489.9|11504.4|11489.4|1
1641910020000|2022-01-11 14:07:00|11502.7|11487.7|11501.4|11486.4|11502.7|11487.7|11501.4|11486.4|4
1641910030000|2022-01-11 14:07:10|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|0
1641910040000|2022-01-11 14:07:20|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|11500.4|11485.4|0
1641910060000|2022-01-11 14:07:40|11500.2|11485.2|11500.4|11485.4|11500.4|11485.4|11499.7|11484.7|6
1641910070000|2022-01-11 14:07:50|11501.1|11486.1|11500.6|11485.6|11501.1|11486.1|11500.6|11485.6|0
1641910080000|2022-01-11 14:08:00|11500.4|11485.4|11500.1|11485.1|11500.6|11485.6|11500.1|11485.1|0
1641910090000|2022-01-11 14:08:10|11500.4|11485.4|11500.4|11485.4|11500.6|11485.6|11500.1|11485.1|0
1641910100000|2022-01-11 14:08:20|11499|11484|11497.1|11482.1|11499.1|11484.1|11496.7|11481.7|2
1641910110000|2022-01-11 14:08:30|11496.9|11481.9|11497.1|11482.1|11497.1|11482.1|11496.9|11481.9|0
1641910120000|2022-01-11 14:08:40|11496.9|11481.9|11496.4|11481.4|11497.1|11482.1|11495.4|11480.4|0
1641910130000|2022-01-11 14:08:50|11496.2|11481.2|11494.9|11479.9|11496.2|11481.2|11494.7|11479.7|0
1641910140000|2022-01-11 14:09:00|11494.7|11479.7|11497|11482|11497.4|11482.4|11494.7|11479.7|0
1641910150000|2022-01-11 14:09:10|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|11496.7|11481.7|0
1641910200000|2022-01-11 14:10:00|11496.9|11481.9|11495.5|11480.5|11496.9|11481.9|11495|11480|0
1641910240000|2022-01-11 14:10:40|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1641910260000|2022-01-11 14:11:00|11495.5|11480.5|11494|11479|11495.5|11480.5|11494|11479|1
1641910270000|2022-01-11 14:11:10|11493|11478|11494|11479|11494|11479|11493|11478|3
1641910280000|2022-01-11 14:11:20|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|11493|11478|1
1641910300000|2022-01-11 14:11:40|11497|11482|11500.1|11485.1|11500.1|11485.1|11497|11482|4
1641910310000|2022-01-11 14:11:50|11500.6|11485.6|11499.9|11484.9|11500.6|11485.6|11498.8|11483.8|2
1641910320000|2022-01-11 14:12:00|11500.1|11485.1|11500.3|11485.3|11500.3|11485.3|11500.1|11485.1|0
1641910330000|2022-01-11 14:12:10|11499.6|11484.6|11499.2|11484.2|11499.6|11484.6|11499.2|11484.2|0
1641910340000|2022-01-11 14:12:20|11499.1|11484.1|11499.9|11484.9|11499.9|11484.9|11499.1|11484.1|0
1641910360000|2022-01-11 14:12:40|11499.2|11484.2|11498.1|11483.1|11499.2|11484.2|11498.1|11483.1|0
1641910370000|2022-01-11 14:12:50|11499|11484|11498.8|11483.8|11499|11484|11498.8|11483.8|3
1641910380000|2022-01-11 14:13:00|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|11498.1|11483.1|0
1641910390000|2022-01-11 14:13:10|11497.3|11482.3|11497.8|11482.8|11497.8|11482.8|11497.3|11482.3|0
1641910400000|2022-01-11 14:13:20|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|11497.5|11482.5|0
1641910410000|2022-01-11 14:13:30|11497.8|11482.8|11503.6|11488.6|11503.9|11488.9|11497.8|11482.8|10
1641910420000|2022-01-11 14:13:40|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|0
1641910430000|2022-01-11 14:13:50|11505|11490|11506.4|11491.4|11506.4|11491.4|11505|11490|0
1641910480000|2022-01-11 14:14:40|11506.8|11491.8|11508.4|11493.4|11508.9|11493.9|11506.6|11491.6|0
1641910490000|2022-01-11 14:14:50|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|11508.6|11493.6|0
1641910500000|2022-01-11 14:15:00|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|1
1641910510000|2022-01-11 14:15:10|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|11509.1|11494.1|0
1641910530000|2022-01-11 14:15:30|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|0
1641910560000|2022-01-11 14:16:00|11509.1|11494.1|11506.6|11491.6|11509.3|11494.3|11505.9|11490.9|3
1641910570000|2022-01-11 14:16:10|11506.4|11491.4|11502.4|11487.4|11506.4|11491.4|11502.4|11487.4|1
1641910590000|2022-01-11 14:16:30|11502|11487|11501|11486|11502|11487|11501|11486|0
1641910600000|2022-01-11 14:16:40|11500.5|11485.5|11498|11483|11500.5|11485.5|11497.9|11482.9|0
1641910610000|2022-01-11 14:16:50|11498.2|11483.2|11496.2|11481.2|11498.2|11483.2|11495.4|11480.4|2
1641910620000|2022-01-11 14:17:00|11496.4|11481.4|11494.2|11479.2|11496.4|11481.4|11494.2|11479.2|0
1641910630000|2022-01-11 14:17:10|11494|11479|11499.7|11484.7|11499.7|11484.7|11493.5|11478.5|4
1641910640000|2022-01-11 14:17:20|11498.4|11483.4|11498.4|11483.4|11498.4|11483.4|11498.4|11483.4|0
1641910650000|2022-01-11 14:17:30|11499.4|11484.4|11497.2|11482.2|11499.4|11484.4|11497.2|11482.2|1
1641910660000|2022-01-11 14:17:40|11497.7|11482.7|11498.2|11483.2|11498.2|11483.2|11497.7|11482.7|0
1641910670000|2022-01-11 14:17:50|11497.9|11482.9|11497.4|11482.4|11497.9|11482.9|11497.4|11482.4|0
1641910680000|2022-01-11 14:18:00|11497.7|11482.7|11497.4|11482.4|11497.7|11482.7|11497.4|11482.4|0
1641910710000|2022-01-11 14:18:30|11496|11481|11496.4|11481.4|11496.4|11481.4|11495.7|11480.7|1
1641910740000|2022-01-11 14:19:00|11496.9|11481.9|11494.5|11479.5|11496.9|11481.9|11494.5|11479.5|0
1641910750000|2022-01-11 14:19:10|||||||||8
1641910760000|2022-01-11 14:19:20|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|1
1641910790000|2022-01-11 14:19:50|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|1
1641910800000|2022-01-11 14:20:00|11493.4|11478.4|11492.4|11477.4|11493.4|11478.4|11492.4|11477.4|0
1641910820000|2022-01-11 14:20:20|11492.1|11477.1|11490.9|11475.9|11492.1|11477.1|11490.4|11475.4|2
1641910830000|2022-01-11 14:20:30|11492.3|11477.3|11491.4|11476.4|11492.3|11477.3|11491.4|11476.4|3
1641910840000|2022-01-11 14:20:40|11490.9|11475.9|11491.4|11476.4|11491.4|11476.4|11490.4|11475.4|0
1641910860000|2022-01-11 14:21:00|11489.9|11474.9|11489.9|11474.9|11489.9|11474.9|11489.9|11474.9|0
1641910890000|2022-01-11 14:21:30|11489.4|11474.4|11488.9|11473.9|11489.4|11474.4|11488.9|11473.9|0
1641910920000|2022-01-11 14:22:00|11489.1|11474.1|11489.6|11474.6|11489.6|11474.6|11489.1|11474.1|1
1641910930000|2022-01-11 14:22:10|11489.4|11474.4|11489.6|11474.6|11489.6|11474.6|11489.4|11474.4|0
1641910980000|2022-01-11 14:23:00|11489.1|11474.1|11489.4|11474.4|11489.6|11474.6|11488.9|11473.9|3
1641910990000|2022-01-11 14:23:10|11488.6|11473.6|11489.3|11474.3|11489.3|11474.3|11488.6|11473.6|1
1641911000000|2022-01-11 14:23:20|11489.1|11474.1|11489.1|11474.1|11489.1|11474.1|11489.1|11474.1|0
1641911010000|2022-01-11 14:23:30|11489.4|11474.4|11489.4|11474.4|11489.4|11474.4|11489.2|11474.2|1
1641911030000|2022-01-11 14:23:50|11489.2|11474.2|11489.2|11474.2|11489.2|11474.2|11489.2|11474.2|0
1641911060000|2022-01-11 14:24:20|11489.4|11474.4|11490.4|11475.4|11490.9|11475.9|11489.4|11474.4|1
1641911080000|2022-01-11 14:24:40|11490.2|11475.2|11490.4|11475.4|11490.9|11475.9|11489.9|11474.9|0
1641911120000|2022-01-11 14:25:20|11487.4|11472.4|11487.4|11472.4|11488.9|11473.9|11487.4|11472.4|4
1641911130000|2022-01-11 14:25:30|11485.9|11470.9|11484.4|11469.4|11485.9|11470.9|11484.4|11469.4|1
1641911140000|2022-01-11 14:25:40|11483.9|11468.9|11483.9|11468.9|11483.9|11468.9|11483.9|11468.9|0
1641911150000|2022-01-11 14:25:50|||||||||1
1641911180000|2022-01-11 14:26:20|11483.4|11468.4|11485.2|11470.2|11485.2|11470.2|11482.9|11467.9|5
1641911190000|2022-01-11 14:26:30|11485.4|11470.4|11485.2|11470.2|11485.4|11470.4|11485.2|11470.2|0
1641911200000|2022-01-11 14:26:40|11485.4|11470.4|11487|11472|11487|11472|11485.2|11470.2|1
1641911210000|2022-01-11 14:26:50|11489.9|11474.9|11490.4|11475.4|11490.4|11475.4|11488.9|11473.9|5
1641911220000|2022-01-11 14:27:00|11490.7|11475.7|11487.9|11472.9|11490.7|11475.7|11486.6|11471.6|2
1641911230000|2022-01-11 14:27:10|11487.1|11472.1|11487.1|11472.1|11487.4|11472.4|11487.1|11472.1|0
1641911240000|2022-01-11 14:27:20|11487.4|11472.4|11485.6|11470.6|11487.4|11472.4|11485.2|11470.2|0
1641911250000|2022-01-11 14:27:30|11485.9|11470.9|11485.9|11470.9|11485.9|11470.9|11485.9|11470.9|0
1641911270000|2022-01-11 14:27:50|11485.7|11470.7|11485.7|11470.7|11485.7|11470.7|11485.7|11470.7|0
1641911280000|2022-01-11 14:28:00|11485.4|11470.4|11482.4|11467.4|11485.4|11470.4|11481.9|11466.9|10
1641911290000|2022-01-11 14:28:10|11483.2|11468.2|11484.3|11469.3|11484.3|11469.3|11483.2|11468.2|2
1641911300000|2022-01-11 14:28:20|11485.4|11470.4|11485.2|11470.2|11485.4|11470.4|11485.2|11470.2|1
1641911310000|2022-01-11 14:28:30|11484.4|11469.4|11483.4|11468.4|11484.4|11469.4|11483.4|11468.4|1
1641911330000|2022-01-11 14:28:50|11483.7|11468.7|11484.1|11469.1|11484.1|11469.1|11483.7|11468.7|0
1641911340000|2022-01-11 14:29:00|11484.4|11469.4|11489.9|11474.9|11489.9|11474.9|11484.4|11469.4|2
1641911370000|2022-01-11 14:29:30|11489.2|11474.2|11489.2|11474.2|11489.2|11474.2|11487.9|11472.9|0
1641911380000|2022-01-11 14:29:40|11489.4|11474.4|11489.4|11474.4|11489.7|11474.7|11489.2|11474.2|3
1641911390000|2022-01-11 14:29:50|||||||||1
1641911400000|2022-01-11 14:30:00|11489.7|11474.7|11472|11457|11489.9|11474.9|11472|11457|21
1641911410000|2022-01-11 14:30:10|11470.4|11455.4|11467.7|11452.7|11470.4|11455.4|11467.7|11452.7|3
1641911420000|2022-01-11 14:30:20|11467|11452|11465.9|11450.9|11467|11452|11460.9|11445.9|23
1641911430000|2022-01-11 14:30:30|11466.4|11451.4|11469.7|11454.7|11469.9|11454.9|11466.4|11451.4|2
1641911440000|2022-01-11 14:30:40|11471.2|11456.2|11471.2|11456.2|11471.2|11456.2|11471.2|11456.2|0
1641911450000|2022-01-11 14:30:50|11471.9|11456.9|11471.4|11456.4|11471.9|11456.9|11470.7|11455.7|3
1641911460000|2022-01-11 14:31:00|11471.9|11456.9|11474.9|11459.9|11474.9|11459.9|11471.9|11456.9|6
1641911470000|2022-01-11 14:31:10|11475.6|11460.6|11474.2|11459.2|11476.4|11461.4|11473.9|11458.9|1
1641911480000|2022-01-11 14:31:20|11472.9|11457.9|11472.9|11457.9|11472.9|11457.9|11472.9|11457.9|1
1641911490000|2022-01-11 14:31:30|11473.2|11458.2|11474.2|11459.2|11474.2|11459.2|11473.2|11458.2|0
1641911500000|2022-01-11 14:31:40|11477.4|11462.4|11474.9|11459.9|11477.4|11462.4|11474.7|11459.7|9
1641911510000|2022-01-11 14:31:50|11474.2|11459.2|11473.4|11458.4|11474.2|11459.2|11473.2|11458.2|4
1641911520000|2022-01-11 14:32:00|11473.7|11458.7|11475.7|11460.7|11477.4|11462.4|11473.7|11458.7|5
1641911530000|2022-01-11 14:32:10|11476.2|11461.2|11476.4|11461.4|11476.4|11461.4|11476.2|11461.2|0
1641911540000|2022-01-11 14:32:20|11479.9|11464.9|11479.9|11464.9|11479.9|11464.9|11479.9|11464.9|1
1641911550000|2022-01-11 14:32:30|11479.2|11464.2|11483.4|11468.4|11483.9|11468.9|11478.2|11463.2|6
1641911570000|2022-01-11 14:32:50|11483.7|11468.7|11479.9|11464.9|11483.7|11468.7|11479.9|11464.9|2
1641911580000|2022-01-11 14:33:00|11480.2|11465.2|11481.2|11466.2|11481.2|11466.2|11480.2|11465.2|5
1641911590000|2022-01-11 14:33:10|11480.9|11465.9|11480.4|11465.4|11480.9|11465.9|11480.4|11465.4|0
1641911600000|2022-01-11 14:33:20|11479.9|11464.9|11478.9|11463.9|11479.9|11464.9|11478.9|11463.9|3
1641911610000|2022-01-11 14:33:30|11481.1|11466.1|11482.9|11467.9|11482.9|11467.9|11481.1|11466.1|5
1641911620000|2022-01-11 14:33:40|11481.7|11466.7|11481.9|11466.9|11482.9|11467.9|11481.7|11466.7|2
1641911630000|2022-01-11 14:33:50|11482.9|11467.9|11484.6|11469.6|11484.9|11469.9|11482.9|11467.9|2
1641911640000|2022-01-11 14:34:00|11484.9|11469.9|11481.9|11466.9|11485.8|11470.8|11481.9|11466.9|6
1641911650000|2022-01-11 14:34:10|11481.4|11466.4|11476.8|11461.8|11482.6|11467.6|11476.8|11461.8|4
1641911660000|2022-01-11 14:34:20|11477.1|11462.1|11477.6|11462.6|11477.6|11462.6|11477.1|11462.1|0
1641911670000|2022-01-11 14:34:30|11477.8|11462.8|11476.3|11461.3|11478.1|11463.1|11476.3|11461.3|0
1641911690000|2022-01-11 14:34:50|11477.3|11462.3|11472.1|11457.1|11477.3|11462.3|11471.8|11456.8|9
1641911700000|2022-01-11 14:35:00|11471.8|11456.8|11454.9|11439.9|11472.1|11457.1|11454.7|11439.7|37
1641911710000|2022-01-11 14:35:10|11456.4|11441.4|11462.1|11447.1|11462.1|11447.1|11456.2|11441.2|5
1641911720000|2022-01-11 14:35:20|11461.4|11446.4|11461.2|11446.2|11462.4|11447.4|11457.9|11442.9|1
1641911730000|2022-01-11 14:35:30|11459.4|11444.4|11457.9|11442.9|11459.4|11444.4|11457.9|11442.9|1
1641911740000|2022-01-11 14:35:40|11459.3|11444.3|11459.7|11444.7|11461.4|11446.4|11459.3|11444.3|1
1641911760000|2022-01-11 14:36:00|11460.7|11445.7|11458.7|11443.7|11460.7|11445.7|11458.7|11443.7|0
1641911770000|2022-01-11 14:36:10|11458.9|11443.9|11458.4|11443.4|11458.9|11443.9|11458.4|11443.4|0
1641911780000|2022-01-11 14:36:20|11456.9|11441.9|11456.9|11441.9|11457.9|11442.9|11456.9|11441.9|1
1641911790000|2022-01-11 14:36:30|11456.4|11441.4|11460.9|11445.9|11460.9|11445.9|11456.4|11441.4|7
1641911810000|2022-01-11 14:36:50|11461.2|11446.2|11456.6|11441.6|11464.4|11449.4|11456.6|11441.6|4
1641911820000|2022-01-11 14:37:00|11457.4|11442.4|11463.4|11448.4|11463.4|11448.4|11457.4|11442.4|2
1641911830000|2022-01-11 14:37:10|11460.2|11445.2|11459.2|11444.2|11461.2|11446.2|11459.2|11444.2|2
1641911840000|2022-01-11 14:37:20|11458.2|11443.2|11457.2|11442.2|11458.2|11443.2|11457.2|11442.2|0
1641911850000|2022-01-11 14:37:30|11456.9|11441.9|11457.2|11442.2|11457.2|11442.2|11456.9|11441.9|0
1641911870000|2022-01-11 14:37:50|11456.1|11441.1|11453.7|11438.7|11456.7|11441.7|11453.4|11438.4|3
1641911880000|2022-01-11 14:38:00|11454.2|11439.2|11455.7|11440.7|11455.7|11440.7|11454.2|11439.2|11
1641911890000|2022-01-11 14:38:10|11455.4|11440.4|11455.9|11440.9|11455.9|11440.9|11455.4|11440.4|0
1641911900000|2022-01-11 14:38:20|11456.2|11441.2|11457.6|11442.6|11457.9|11442.9|11456.2|11441.2|4
1641911910000|2022-01-11 14:38:30|11456.6|11441.6|11456.6|11441.6|11456.6|11441.6|11456.6|11441.6|0
1641911930000|2022-01-11 14:38:50|11457.3|11442.3|11457.3|11442.3|11457.3|11442.3|11457.3|11442.3|0
1641911940000|2022-01-11 14:39:00|11457.4|11442.4|11451.2|11436.2|11457.4|11442.4|11451.2|11436.2|7
1641911950000|2022-01-11 14:39:10|11450.6|11435.6|11450.4|11435.4|11450.6|11435.6|11450.4|11435.4|2
1641911960000|2022-01-11 14:39:20|11449.9|11434.9|11449|11434|11449.9|11434.9|11449|11434|1
1641911970000|2022-01-11 14:39:30|11449.5|11434.5|11450.7|11435.7|11450.7|11435.7|11449.5|11434.5|11
1641911980000|2022-01-11 14:39:40|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|11450.9|11435.9|0
1641912000000|2022-01-11 14:40:00|11450.4|11435.4|11443.2|11428.2|11451.4|11436.4|11443.2|11428.2|15
1641912010000|2022-01-11 14:40:10|11442.9|11427.9|11444.9|11429.9|11444.9|11429.9|11442.7|11427.7|5
1641912020000|2022-01-11 14:40:20|11445.4|11430.4|11449.6|11434.6|11449.6|11434.6|11445.4|11430.4|7
1641912030000|2022-01-11 14:40:30|11447.9|11432.9|11446.6|11431.6|11447.9|11432.9|11446.6|11431.6|2
1641912050000|2022-01-11 14:40:50|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|11447.7|11432.7|1
1641912060000|2022-01-11 14:41:00|11449.2|11434.2|11453.4|11438.4|11455.9|11440.9|11449.2|11434.2|7
1641912080000|2022-01-11 14:41:20|11455.5|11440.5|11457.1|11442.1|11458.4|11443.4|11455.5|11440.5|1
1641912090000|2022-01-11 14:41:30|11457.6|11442.6|11455.1|11440.1|11457.6|11442.6|11455.1|11440.1|2
1641912100000|2022-01-11 14:41:40|11453.9|11438.9|11456.1|11441.1|11457.1|11442.1|11453.9|11438.9|3
1641912110000|2022-01-11 14:41:50|11457.3|11442.3|11456.8|11441.8|11457.3|11442.3|11456.1|11441.1|1
1641912120000|2022-01-11 14:42:00|11457.3|11442.3|11458.6|11443.6|11460.1|11445.1|11457.3|11442.3|3
1641912130000|2022-01-11 14:42:10|11458.4|11443.4|11459.6|11444.6|11459.6|11444.6|11457.3|11442.3|1
1641912140000|2022-01-11 14:42:20|11458.3|11443.3|11458.9|11443.9|11458.9|11443.9|11454.9|11439.9|3
1641912150000|2022-01-11 14:42:30|11455.1|11440.1|11455.1|11440.1|11455.1|11440.1|11451.4|11436.4|25
1641912160000|2022-01-11 14:42:40|11453.8|11438.8|11451.8|11436.8|11453.8|11438.8|11451.8|11436.8|2
1641912170000|2022-01-11 14:42:50|11451.6|11436.6|11450.6|11435.6|11451.6|11436.6|11448.6|11433.6|4
1641912180000|2022-01-11 14:43:00|11450.1|11435.1|11447.6|11432.6|11450.1|11435.1|11447.6|11432.6|0
1641912190000|2022-01-11 14:43:10|11448.1|11433.1|11446.1|11431.1|11448.1|11433.1|11446.1|11431.1|2
1641912200000|2022-01-11 14:43:20|11444.1|11429.1|11443.6|11428.6|11444.1|11429.1|11443.4|11428.4|4
1641912210000|2022-01-11 14:43:30|11442.9|11427.9|11443.1|11428.1|11443.6|11428.6|11442.9|11427.9|2
1641912230000|2022-01-11 14:43:50|11443.7|11428.7|11443.2|11428.2|11443.7|11428.7|11443.2|11428.2|0
1641912240000|2022-01-11 14:44:00|11443.4|11428.4|11441.2|11426.2|11443.4|11428.4|11441.2|11426.2|25
1641912250000|2022-01-11 14:44:10|11440.9|11425.9|11443.7|11428.7|11443.8|11428.8|11440.4|11425.4|23
1641912260000|2022-01-11 14:44:20|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|11442.9|11427.9|0
1641912270000|2022-01-11 14:44:30|11441.2|11426.2|11441.2|11426.2|11441.2|11426.2|11441.2|11426.2|2
1641912280000|2022-01-11 14:44:40|11441.4|11426.4|11441.4|11426.4|11441.4|11426.4|11440.9|11425.9|1
1641912290000|2022-01-11 14:44:50|11443.4|11428.4|11446.9|11431.9|11446.9|11431.9|11441.7|11426.7|15
1641912300000|2022-01-11 14:45:00|11445.1|11430.1|11443.4|11428.4|11445.1|11430.1|11443.4|11428.4|1
1641912310000|2022-01-11 14:45:10|11442.9|11427.9|11439.1|11424.1|11442.9|11427.9|11438.3|11423.3|19
1641912320000|2022-01-11 14:45:20|11438.6|11423.6|11432.1|11417.1|11439.4|11424.4|11431.1|11416.1|21
1641912330000|2022-01-11 14:45:30|11431.8|11416.8|11430.9|11415.9|11431.8|11416.8|11430.6|11415.6|6
1641912340000|2022-01-11 14:45:40|11430.1|11415.1|11432.6|11417.6|11433.6|11418.6|11430.1|11415.1|10
1641912350000|2022-01-11 14:45:50|11432.9|11417.9|11435.8|11420.8|11435.8|11420.8|11432.9|11417.9|1
1641912360000|2022-01-11 14:46:00|11435.6|11420.6|11437.6|11422.6|11438.3|11423.3|11435.3|11420.3|11
1641912370000|2022-01-11 14:46:10|11436.8|11421.8|11435.8|11420.8|11436.8|11421.8|11435.8|11420.8|1
1641912380000|2022-01-11 14:46:20|11435.3|11420.3|11436.3|11421.3|11436.3|11421.3|11433.3|11418.3|4
1641912400000|2022-01-11 14:46:40|11436|11421|11438|11423|11438|11423|11436|11421|6
1641912410000|2022-01-11 14:46:50|11438.3|11423.3|11437.6|11422.6|11438.3|11423.3|11437.6|11422.6|1
1641912420000|2022-01-11 14:47:00|11437.8|11422.8|11437.4|11422.4|11437.8|11422.8|11437.4|11422.4|1
1641912430000|2022-01-11 14:47:10|11436.8|11421.8|11438.6|11423.6|11438.6|11423.6|11436.8|11421.8|3
1641912440000|2022-01-11 14:47:20|11437.5|11422.5|11436.8|11421.8|11437.5|11422.5|11435.4|11420.4|4
1641912450000|2022-01-11 14:47:30|11437.3|11422.3|11438.3|11423.3|11438.3|11423.3|11437.3|11422.3|1
1641912460000|2022-01-11 14:47:40|11439.3|11424.3|11440.3|11425.3|11441.1|11426.1|11439.3|11424.3|1
1641912470000|2022-01-11 14:47:50|11441.3|11426.3|11442.8|11427.8|11442.8|11427.8|11441.3|11426.3|5
1641912480000|2022-01-11 14:48:00|11442.4|11427.4|11440.8|11425.8|11442.4|11427.4|11440.8|11425.8|0
1641912490000|2022-01-11 14:48:10|11440.6|11425.6|11439.6|11424.6|11440.6|11425.6|11439.6|11424.6|2
1641912500000|2022-01-11 14:48:20|||||||||3
1641912510000|2022-01-11 14:48:30|11442.1|11427.1|11442.6|11427.6|11442.6|11427.6|11442.1|11427.1|8
1641912520000|2022-01-11 14:48:40|11442.8|11427.8|11441.8|11426.8|11442.8|11427.8|11441.8|11426.8|1
1641912540000|2022-01-11 14:49:00|11440.3|11425.3|11440.3|11425.3|11440.3|11425.3|11440.3|11425.3|1
1641912560000|2022-01-11 14:49:20|||||||||5
1641912580000|2022-01-11 14:49:40|11442.3|11427.3|11442.8|11427.8|11442.8|11427.8|11442.3|11427.3|1
1641912590000|2022-01-11 14:49:50|11445.1|11430.1|11444.6|11429.6|11446.1|11431.1|11444.3|11429.3|14
1641912600000|2022-01-11 14:50:00|11446.3|11431.3|11443.5|11428.5|11446.3|11431.3|11441.1|11426.1|7
1641912610000|2022-01-11 14:50:10|11444.1|11429.1|11444.1|11429.1|11444.1|11429.1|11444.1|11429.1|0
1641912620000|2022-01-11 14:50:20|11445.1|11430.1|11446.1|11431.1|11446.1|11431.1|11445.1|11430.1|1
1641912630000|2022-01-11 14:50:30|11446.3|11431.3|11454.1|11439.1|11455.3|11440.3|11445.8|11430.8|14
1641912640000|2022-01-11 14:50:40|11455.5|11440.5|11457.8|11442.8|11458.3|11443.3|11455.5|11440.5|7
1641912660000|2022-01-11 14:51:00|11457.6|11442.6|11457.8|11442.8|11457.8|11442.8|11457.6|11442.6|1
1641912670000|2022-01-11 14:51:10|11457.6|11442.6|11454.6|11439.6|11457.6|11442.6|11454.6|11439.6|5
1641912680000|2022-01-11 14:51:20|11454.1|11439.1|11454.1|11439.1|11458.3|11443.3|11454.1|11439.1|7
1641912690000|2022-01-11 14:51:30|11454.6|11439.6|11453.4|11438.4|11455.6|11440.6|11452.9|11437.9|2
1641912700000|2022-01-11 14:51:40|11456.6|11441.6|11455.8|11440.8|11456.6|11441.6|11454.4|11439.4|3
1641912710000|2022-01-11 14:51:50|11456.8|11441.8|11461.8|11446.8|11461.8|11446.8|11456.8|11441.8|2
1641912720000|2022-01-11 14:52:00|11461.6|11446.6|11458.8|11443.8|11461.6|11446.6|11458.8|11443.8|1
1641912730000|2022-01-11 14:52:10|11459.1|11444.1|11459.3|11444.3|11459.3|11444.3|11459.1|11444.1|1
1641912740000|2022-01-11 14:52:20|11459.1|11444.1|11458.8|11443.8|11459.1|11444.1|11458.8|11443.8|0
1641912750000|2022-01-11 14:52:30|11457.6|11442.6|11456.1|11441.1|11457.6|11442.6|11454.1|11439.1|4
1641912760000|2022-01-11 14:52:40|11455.8|11440.8|11455.6|11440.6|11455.8|11440.8|11455.6|11440.6|0
1641912780000|2022-01-11 14:53:00|11453.1|11438.1|11448.1|11433.1|11453.1|11438.1|11448.1|11433.1|1
1641912790000|2022-01-11 14:53:10|11447.6|11432.6|11451.3|11436.3|11451.3|11436.3|11447.6|11432.6|1
1641912810000|2022-01-11 14:53:30|11450.8|11435.8|11449.8|11434.8|11450.8|11435.8|11449.8|11434.8|0
1641912820000|2022-01-11 14:53:40|11450.8|11435.8|11450.3|11435.3|11450.8|11435.8|11450.3|11435.3|3
1641912830000|2022-01-11 14:53:50|11453|11438|11460.6|11445.6|11464.3|11449.3|11453|11438|9
1641912840000|2022-01-11 14:54:00|11460.4|11445.4|11459.4|11444.4|11462.5|11447.5|11459.4|11444.4|1
1641912850000|2022-01-11 14:54:10|11459.1|11444.1|11456.9|11441.9|11459.1|11444.1|11456.9|11441.9|0
1641912870000|2022-01-11 14:54:30|11456.4|11441.4|11456.4|11441.4|11456.4|11441.4|11456.4|11441.4|0
1641912880000|2022-01-11 14:54:40|11461.3|11446.3|11457.4|11442.4|11461.3|11446.3|11456.4|11441.4|10
1641912890000|2022-01-11 14:54:50|11456.9|11441.9|11456.9|11441.9|11456.9|11441.9|11456.9|11441.9|0
1641912900000|2022-01-11 14:55:00|11456.2|11441.2|11457.4|11442.4|11457.6|11442.6|11456.2|11441.2|1
1641912910000|2022-01-11 14:55:10|11457.6|11442.6|11457.6|11442.6|11457.6|11442.6|11457.6|11442.6|0
1641912920000|2022-01-11 14:55:20|11456.9|11441.9|11456.4|11441.4|11456.9|11441.9|11456.4|11441.4|0
1641912930000|2022-01-11 14:55:30|11453.4|11438.4|11449.9|11434.9|11453.4|11438.4|11449.9|11434.9|14
1641912940000|2022-01-11 14:55:40|11450.2|11435.2|11443.5|11428.5|11450.2|11435.2|11443.2|11428.2|16
1641912950000|2022-01-11 14:55:50|11442.7|11427.7|11441.7|11426.7|11442.7|11427.7|11441.2|11426.2|14
1641912960000|2022-01-11 14:56:00|11441.2|11426.2|11442.4|11427.4|11448.7|11433.7|11441.2|11426.2|15
1641912970000|2022-01-11 14:56:10|11446.7|11431.7|11447.2|11432.2|11447.2|11432.2|11446.7|11431.7|1
1641912980000|2022-01-11 14:56:20|11447.9|11432.9|11445.4|11430.4|11447.9|11432.9|11445.2|11430.2|1
1641912990000|2022-01-11 14:56:30|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|11445.7|11430.7|0
1641913000000|2022-01-11 14:56:40|11446.1|11431.1|11445.2|11430.2|11446.1|11431.1|11443.9|11428.9|3
1641913010000|2022-01-11 14:56:50|11445.4|11430.4|11445.9|11430.9|11446.9|11431.9|11445.2|11430.2|3
1641913020000|2022-01-11 14:57:00|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|11446.4|11431.4|2
1641913030000|2022-01-11 14:57:10|11446.4|11431.4|11446.4|11431.4|11446.4|11431.4|11446.4|11431.4|0
1641913040000|2022-01-11 14:57:20|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|11446.6|11431.6|1
1641913050000|2022-01-11 14:57:30|11446.4|11431.4|11446.4|11431.4|11446.4|11431.4|11446.4|11431.4|0
1641913070000|2022-01-11 14:57:50|11445.7|11430.7|11447.9|11432.9|11447.9|11432.9|11445.7|11430.7|6
1641913080000|2022-01-11 14:58:00|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|11449.9|11434.9|0
1641913100000|2022-01-11 14:58:20|11449.5|11434.5|11447.9|11432.9|11449.5|11434.5|11447.9|11432.9|0
1641913120000|2022-01-11 14:58:40|11448.4|11433.4|11448.4|11433.4|11448.4|11433.4|11448.4|11433.4|0
1641913130000|2022-01-11 14:58:50|11450.7|11435.7|11448.9|11433.9|11450.7|11435.7|11448.9|11433.9|6
1641913140000|2022-01-11 14:59:00|11447.6|11432.6|11448.5|11433.5|11448.5|11433.5|11447.6|11432.6|1
1641913150000|2022-01-11 14:59:10|11450.4|11435.4|11448.9|11433.9|11450.4|11435.4|11448.9|11433.9|0
1641913170000|2022-01-11 14:59:30|11449.1|11434.1|11450.8|11435.8|11450.8|11435.8|11449.1|11434.1|0
1641913180000|2022-01-11 14:59:40|11450.4|11435.4|11451.1|11436.1|11451.1|11436.1|11450.4|11435.4|1
1641913190000|2022-01-11 14:59:50|11451.3|11436.3|11447.7|11432.7|11451.8|11436.8|11447.7|11432.7|5
1641913200000|2022-01-11 15:00:00|11447.4|11432.4|11448.1|11433.1|11448.1|11433.1|11442.1|11427.1|29
1641913210000|2022-01-11 15:00:10|11448.9|11433.9|11448.1|11433.1|11448.9|11433.9|11448.1|11433.1|1
1641913230000|2022-01-11 15:00:30|11447.4|11432.4|11451.8|11436.8|11451.8|11436.8|11447.4|11432.4|2
1641913240000|2022-01-11 15:00:40|11453.3|11438.3|11458.1|11443.1|11458.4|11443.4|11452.6|11437.6|0
1641913250000|2022-01-11 15:00:50|11462.1|11447.1|11461.6|11446.6|11462.1|11447.1|11460.6|11445.6|1
1641913260000|2022-01-11 15:01:00|11462.1|11447.1|11469.3|11454.3|11471.6|11456.6|11461.4|11446.4|21
1641913270000|2022-01-11 15:01:10|11469.6|11454.6|11472.1|11457.1|11472.1|11457.1|11469.3|11454.3|3
1641913280000|2022-01-11 15:01:20|11473.3|11458.3|11469.6|11454.6|11473.3|11458.3|11469.6|11454.6|2
1641913290000|2022-01-11 15:01:30|11469.3|11454.3|11468.8|11453.8|11469.8|11454.8|11468.8|11453.8|2
1641913300000|2022-01-11 15:01:40|11468.3|11453.3|11467.8|11452.8|11468.3|11453.3|11467.8|11452.8|0
1641913310000|2022-01-11 15:01:50|11467.3|11452.3|11467.8|11452.8|11467.8|11452.8|11467.3|11452.3|1
1641913320000|2022-01-11 15:02:00|11467.6|11452.6|11465.6|11450.6|11467.6|11452.6|11465.6|11450.6|3
1641913330000|2022-01-11 15:02:10|11464.8|11449.8|11466.1|11451.1|11466.1|11451.1|11461.6|11446.6|5
1641913350000|2022-01-11 15:02:30|11466.3|11451.3|11466.3|11451.3|11466.3|11451.3|11466.3|11451.3|0
1641913360000|2022-01-11 15:02:40|11466.6|11451.6|11468.6|11453.6|11468.6|11453.6|11466.6|11451.6|2
1641913370000|2022-01-11 15:02:50|11467.5|11452.5|11467.3|11452.3|11467.5|11452.5|11467.3|11452.3|1
1641913380000|2022-01-11 15:03:00|11467.6|11452.6|11466.1|11451.1|11467.6|11452.6|11464.1|11449.1|2
1641913390000|2022-01-11 15:03:10|11466.6|11451.6|11468.1|11453.1|11468.1|11453.1|11466.6|11451.6|2
1641913410000|2022-01-11 15:03:30|11468.8|11453.8|11468.1|11453.1|11469.6|11454.6|11467.3|11452.3|0
1641913420000|2022-01-11 15:03:40|11467.6|11452.6|11467.3|11452.3|11467.6|11452.6|11467.3|11452.3|0
1641913440000|2022-01-11 15:04:00|11468.1|11453.1|11468.3|11453.3|11468.3|11453.3|11468.1|11453.1|2
1641913450000|2022-01-11 15:04:10|11469.1|11454.1|11477.1|11462.1|11477.1|11462.1|11469.1|11454.1|13
1641913460000|2022-01-11 15:04:20|11477.3|11462.3|11477.1|11462.1|11477.6|11462.6|11474.1|11459.1|6
1641913470000|2022-01-11 15:04:30|11476.4|11461.4|11475.3|11460.3|11476.4|11461.4|11475.3|11460.3|1
1641913480000|2022-01-11 15:04:40|11476.1|11461.1|11476.1|11461.1|11476.1|11461.1|11476.1|11461.1|0
1641913500000|2022-01-11 15:05:00|11479.1|11464.1|11481.8|11466.8|11481.8|11466.8|11479.1|11464.1|2
1641913510000|2022-01-11 15:05:10|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|0
1641913520000|2022-01-11 15:05:20|11482.3|11467.3|11482.6|11467.6|11482.6|11467.6|11482.3|11467.3|0
1641913530000|2022-01-11 15:05:30|11483.8|11468.8|11483.6|11468.6|11483.8|11468.8|11483.6|11468.6|3
1641913540000|2022-01-11 15:05:40|11482.9|11467.9|11484.1|11469.1|11485.6|11470.6|11481.8|11466.8|16
1641913550000|2022-01-11 15:05:50|11484.6|11469.6|11485.1|11470.1|11485.1|11470.1|11484.6|11469.6|6
1641913560000|2022-01-11 15:06:00|11485.4|11470.4|11485.3|11470.3|11485.8|11470.8|11485.3|11470.3|8
1641913570000|2022-01-11 15:06:10|11484.8|11469.8|11484.8|11469.8|11484.8|11469.8|11484.8|11469.8|0
1641913580000|2022-01-11 15:06:20|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|1
1641913590000|2022-01-11 15:06:30|||||||||1
1641913600000|2022-01-11 15:06:40|11485.1|11470.1|11483.3|11468.3|11485.1|11470.1|11483.3|11468.3|2
1641913610000|2022-01-11 15:06:50|11483.8|11468.8|11485.3|11470.3|11485.8|11470.8|11482.8|11467.8|13
1641913620000|2022-01-11 15:07:00|11485.6|11470.6|11485.8|11470.8|11485.8|11470.8|11485.6|11470.6|0
1641913630000|2022-01-11 15:07:10|||||||||1
1641913640000|2022-01-11 15:07:20|11486.3|11471.3|11485.8|11470.8|11486.8|11471.8|11484.1|11469.1|8
1641913650000|2022-01-11 15:07:30|11485.6|11470.6|11484.3|11469.3|11485.6|11470.6|11483.3|11468.3|6
1641913660000|2022-01-11 15:07:40|11483.8|11468.8|11484.6|11469.6|11484.6|11469.6|11483.1|11468.1|7
1641913680000|2022-01-11 15:08:00|11484.8|11469.8|11484.8|11469.8|11484.8|11469.8|11484.8|11469.8|0
1641913690000|2022-01-11 15:08:10|11486.1|11471.1|11486.1|11471.1|11486.1|11471.1|11484.6|11469.6|8
1641913700000|2022-01-11 15:08:20|11485.9|11470.9|11482.8|11467.8|11485.9|11470.9|11482.4|11467.4|7
1641913710000|2022-01-11 15:08:30|11483.4|11468.4|11484.3|11469.3|11484.3|11469.3|11483.4|11468.4|0
1641913720000|2022-01-11 15:08:40|11484.2|11469.2|11480.9|11465.9|11484.2|11469.2|11479.9|11464.9|2
1641913730000|2022-01-11 15:08:50|11480.4|11465.4|11479.4|11464.4|11480.4|11465.4|11479.4|11464.4|0
1641913740000|2022-01-11 15:09:00|||||||||2
1641913750000|2022-01-11 15:09:10|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|0
1641913770000|2022-01-11 15:09:30|11478|11463|11477.1|11462.1|11478|11463|11477.1|11462.1|1
1641913780000|2022-01-11 15:09:40|11477.4|11462.4|11477.4|11462.4|11477.4|11462.4|11477.4|11462.4|0
1641913800000|2022-01-11 15:10:00|11477.1|11462.1|11476.9|11461.9|11477.1|11462.1|11476.9|11461.9|4
1641913810000|2022-01-11 15:10:10|11471.1|11456.1|11473.8|11458.8|11473.8|11458.8|11471.1|11456.1|6
1641913820000|2022-01-11 15:10:20|11474.7|11459.7|11470.2|11455.2|11474.7|11459.7|11469.7|11454.7|2
1641913830000|2022-01-11 15:10:30|11469.9|11454.9|11469.9|11454.9|11469.9|11454.9|11469.9|11454.9|0
1641913840000|2022-01-11 15:10:40|11469.7|11454.7|11467.9|11452.9|11469.7|11454.7|11467.9|11452.9|3
1641913850000|2022-01-11 15:10:50|11468.9|11453.9|11469.2|11454.2|11470.2|11455.2|11468.9|11453.9|3
1641913860000|2022-01-11 15:11:00|11468.4|11453.4|11474.7|11459.7|11475.9|11460.9|11468.4|11453.4|9
1641913870000|2022-01-11 15:11:10|11479.9|11464.9|11478.4|11463.4|11479.9|11464.9|11478.4|11463.4|18
1641913880000|2022-01-11 15:11:20|11476.8|11461.8|11476.1|11461.1|11476.8|11461.8|11476.1|11461.1|2
1641913890000|2022-01-11 15:11:30|11476.4|11461.4|11479.4|11464.4|11479.4|11464.4|11476.4|11461.4|0
1641913900000|2022-01-11 15:11:40|11479.6|11464.6|11479.9|11464.9|11480.1|11465.1|11479.6|11464.6|2
1641913910000|2022-01-11 15:11:50|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|1
1641913920000|2022-01-11 15:12:00|11479.9|11464.9|11480.1|11465.1|11480.1|11465.1|11479.9|11464.9|1
1641913940000|2022-01-11 15:12:20|11482.6|11467.6|11483.6|11468.6|11483.6|11468.6|11482.6|11467.6|3
1641913950000|2022-01-11 15:12:30|11484.1|11469.1|11484.6|11469.6|11484.6|11469.6|11484.1|11469.1|1
1641913960000|2022-01-11 15:12:40|||||||||3
1641913970000|2022-01-11 15:12:50|11485.4|11470.4|11485.9|11470.9|11485.9|11470.9|11485.4|11470.4|2
1641914000000|2022-01-11 15:13:20|11485.6|11470.6|11485.1|11470.1|11485.6|11470.6|11485.1|11470.1|6
1641914010000|2022-01-11 15:13:30|||||||||1
1641914030000|2022-01-11 15:13:50|11484.9|11469.9|11481.6|11466.6|11484.9|11469.9|11480.9|11465.9|3
1641914040000|2022-01-11 15:14:00|11480|11465|11478.6|11463.6|11480|11465|11478.6|11463.6|2
1641914050000|2022-01-11 15:14:10|||||||||1
1641914060000|2022-01-11 15:14:20|||||||||2
1641914070000|2022-01-11 15:14:30|11478.9|11463.9|11478.9|11463.9|11478.9|11463.9|11478.9|11463.9|0
1641914080000|2022-01-11 15:14:40|||||||||1
1641914090000|2022-01-11 15:14:50|11477.8|11462.8|11476.1|11461.1|11477.8|11462.8|11476.1|11461.1|5
1641914100000|2022-01-11 15:15:00|11476.6|11461.6|11477.4|11462.4|11477.4|11462.4|11476.6|11461.6|3
1641914120000|2022-01-11 15:15:20|11476.4|11461.4|11473.5|11458.5|11476.4|11461.4|11473.5|11458.5|2
1641914130000|2022-01-11 15:15:30|11472.4|11457.4|11469.9|11454.9|11472.4|11457.4|11469.9|11454.9|1
1641914140000|2022-01-11 15:15:40|11469.4|11454.4|11473.2|11458.2|11473.2|11458.2|11469.4|11454.4|5
1641914150000|2022-01-11 15:15:50|11473.4|11458.4|11474.4|11459.4|11474.9|11459.9|11473.4|11458.4|1
1641914160000|2022-01-11 15:16:00|11474.9|11459.9|11474.4|11459.4|11475.4|11460.4|11474.4|11459.4|1
1641914170000|2022-01-11 15:16:10|11474.7|11459.7|11474.7|11459.7|11474.7|11459.7|11474.7|11459.7|0
1641914180000|2022-01-11 15:16:20|11477.7|11462.7|11478.2|11463.2|11478.4|11463.4|11477.7|11462.7|12
1641914190000|2022-01-11 15:16:30|11477.9|11462.9|11474.2|11459.2|11477.9|11462.9|11474.2|11459.2|6
1641914200000|2022-01-11 15:16:40|||||||||2
1641914210000|2022-01-11 15:16:50|11475.1|11460.1|11480.4|11465.4|11480.4|11465.4|11475.1|11460.1|3
1641914220000|2022-01-11 15:17:00|11480.6|11465.6|11483.4|11468.4|11485.9|11470.9|11480.6|11465.6|14
1641914230000|2022-01-11 15:17:10|11483.1|11468.1|11483.1|11468.1|11483.1|11468.1|11483.1|11468.1|0
1641914240000|2022-01-11 15:17:20|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|1
1641914250000|2022-01-11 15:17:30|11481.1|11466.1|11481.1|11466.1|11481.1|11466.1|11481.1|11466.1|0
1641914260000|2022-01-11 15:17:40|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|0
1641914270000|2022-01-11 15:17:50|11482.2|11467.2|11482.9|11467.9|11483.9|11468.9|11482.2|11467.2|1
1641914280000|2022-01-11 15:18:00|11483.9|11468.9|11483.9|11468.9|11483.9|11468.9|11483.9|11468.9|0
1641914290000|2022-01-11 15:18:10|11484.4|11469.4|11485.9|11470.9|11485.9|11470.9|11484.4|11469.4|1
1641914300000|2022-01-11 15:18:20|11486.4|11471.4|11487.4|11472.4|11487.4|11472.4|11486.4|11471.4|7
1641914310000|2022-01-11 15:18:30|11487.6|11472.6|11487.6|11472.6|11487.6|11472.6|11487.6|11472.6|1
1641914330000|2022-01-11 15:18:50|11487.9|11472.9|11487.9|11472.9|11487.9|11472.9|11487.9|11472.9|5
1641914340000|2022-01-11 15:19:00|11487.6|11472.6|11487.3|11472.3|11487.6|11472.6|11483.7|11468.7|6
1641914350000|2022-01-11 15:19:10|11486.3|11471.3|11486.4|11471.4|11487.1|11472.1|11485.1|11470.1|2
1641914360000|2022-01-11 15:19:20|11484.4|11469.4|11485.7|11470.7|11485.7|11470.7|11484.2|11469.2|0
1641914370000|2022-01-11 15:19:30|11485.9|11470.9|11486.6|11471.6|11486.6|11471.6|11485.9|11470.9|0
1641914390000|2022-01-11 15:19:50|11486.9|11471.9|11486.9|11471.9|11487.1|11472.1|11486.9|11471.9|0
1641914400000|2022-01-11 15:20:00|11487.4|11472.4|11488.1|11473.1|11488.4|11473.4|11487.4|11472.4|2
1641914410000|2022-01-11 15:20:10|11488.6|11473.6|11490.6|11475.6|11490.6|11475.6|11488.6|11473.6|5
1641914420000|2022-01-11 15:20:20|11491.6|11476.6|11491.1|11476.1|11492.9|11477.9|11491.1|11476.1|8
1641914430000|2022-01-11 15:20:30|11491.4|11476.4|11491.4|11476.4|11491.4|11476.4|11491.4|11476.4|2
1641914440000|2022-01-11 15:20:40|11492.1|11477.1|11492.9|11477.9|11492.9|11477.9|11492.1|11477.1|0
1641914450000|2022-01-11 15:20:50|11493.1|11478.1|11493.1|11478.1|11493.4|11478.4|11493.1|11478.1|1
1641914460000|2022-01-11 15:21:00|11493.4|11478.4|11493.1|11478.1|11493.4|11478.4|11493.1|11478.1|8
1641914470000|2022-01-11 15:21:10|11493.9|11478.9|11494.3|11479.3|11494.3|11479.3|11493.6|11478.6|3
1641914480000|2022-01-11 15:21:20|11494.1|11479.1|11495.3|11480.3|11495.3|11480.3|11494.1|11479.1|3
1641914490000|2022-01-11 15:21:30|11495.6|11480.6|11491.1|11476.1|11496.1|11481.1|11491.1|11476.1|14
1641914510000|2022-01-11 15:21:50|11491.6|11476.6|11491.6|11476.6|11491.6|11476.6|11491.6|11476.6|0
1641914520000|2022-01-11 15:22:00|11490.9|11475.9|11490.6|11475.6|11490.9|11475.9|11490.6|11475.6|0
1641914530000|2022-01-11 15:22:10|11491.1|11476.1|11489.6|11474.6|11491.9|11476.9|11489.6|11474.6|0
1641914540000|2022-01-11 15:22:20|11489.1|11474.1|11489.1|11474.1|11489.1|11474.1|11489.1|11474.1|0
1641914550000|2022-01-11 15:22:30|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|11489.6|11474.6|0
1641914560000|2022-01-11 15:22:40|11489.1|11474.1|11488.4|11473.4|11489.1|11474.1|11488.4|11473.4|2
1641914570000|2022-01-11 15:22:50|11488.1|11473.1|11487.6|11472.6|11488.4|11473.4|11487.6|11472.6|0
1641914580000|2022-01-11 15:23:00|11487.9|11472.9|11488.8|11473.8|11490.3|11475.3|11487.3|11472.3|37
1641914590000|2022-01-11 15:23:10|11489.6|11474.6|11485.3|11470.3|11490.3|11475.3|11485.3|11470.3|17
1641914600000|2022-01-11 15:23:20|11485|11470|11485.8|11470.8|11485.8|11470.8|11485|11470|3
1641914620000|2022-01-11 15:23:40|11485|11470|11489.8|11474.8|11489.8|11474.8|11485|11470|5
1641914630000|2022-01-11 15:23:50|11490|11475|11488.3|11473.3|11491|11476|11488|11473|1
1641914640000|2022-01-11 15:24:00|11488|11473|11488|11473|11488.3|11473.3|11487.3|11472.3|1
1641914650000|2022-01-11 15:24:10|11487.6|11472.6|11486.3|11471.3|11487.6|11472.6|11486.3|11471.3|4
1641914660000|2022-01-11 15:24:20|11486.7|11471.7|11487.3|11472.3|11487.3|11472.3|11486.7|11471.7|1
1641914670000|2022-01-11 15:24:30|11486.8|11471.8|11484.3|11469.3|11486.8|11471.8|11483.5|11468.5|1
1641914680000|2022-01-11 15:24:40|11484.5|11469.5|11481.5|11466.5|11485.5|11470.5|11481.5|11466.5|6
1641914700000|2022-01-11 15:25:00|11483.5|11468.5|11485.5|11470.5|11485.5|11470.5|11483.5|11468.5|0
1641914710000|2022-01-11 15:25:10|11483|11468|11484|11469|11484|11469|11483|11468|5
1641914720000|2022-01-11 15:25:20|11485|11470|11483.5|11468.5|11485|11470|11482.8|11467.8|3
1641914730000|2022-01-11 15:25:30|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|0
1641914740000|2022-01-11 15:25:40|11482.6|11467.6|11482.8|11467.8|11482.8|11467.8|11482.3|11467.3|1
1641914750000|2022-01-11 15:25:50|11482.3|11467.3|11480.3|11465.3|11482.3|11467.3|11479.5|11464.5|5
1641914760000|2022-01-11 15:26:00|11480.1|11465.1|11479.3|11464.3|11480.3|11465.3|11479.1|11464.1|18
1641914770000|2022-01-11 15:26:10|11479.6|11464.6|11479.6|11464.6|11479.6|11464.6|11479.6|11464.6|0
1641914780000|2022-01-11 15:26:20|11480.5|11465.5|11480.3|11465.3|11481.1|11466.1|11480.3|11465.3|4
1641914790000|2022-01-11 15:26:30|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|0
1641914800000|2022-01-11 15:26:40|11485.6|11470.6|11483.8|11468.8|11485.6|11470.6|11483.8|11468.8|3
1641914810000|2022-01-11 15:26:50|11483.4|11468.4|11482.9|11467.9|11484.1|11469.1|11482.9|11467.9|4
1641914820000|2022-01-11 15:27:00|11482.3|11467.3|11480.3|11465.3|11482.3|11467.3|11480.3|11465.3|4
1641914830000|2022-01-11 15:27:10|11479.9|11464.9|11480.3|11465.3|11482.3|11467.3|11479.9|11464.9|12
1641914860000|2022-01-11 15:27:40|11481.4|11466.4|11484.8|11469.8|11484.8|11469.8|11481.4|11466.4|8
1641914870000|2022-01-11 15:27:50|11485.6|11470.6|11487|11472|11487|11472|11485.6|11470.6|4
1641914880000|2022-01-11 15:28:00|11487.5|11472.5|11484.6|11469.6|11488.8|11473.8|11484.6|11469.6|3
1641914890000|2022-01-11 15:28:10|11483.8|11468.8|11483.3|11468.3|11483.8|11468.8|11483.3|11468.3|0
1641914900000|2022-01-11 15:28:20|11481.8|11466.8|11480|11465|11481.8|11466.8|11480|11465|2
1641914910000|2022-01-11 15:28:30|11480.8|11465.8|11480|11465|11481.3|11466.3|11480|11465|1
1641914920000|2022-01-11 15:28:40|11479.5|11464.5|11480.3|11465.3|11480.3|11465.3|11479.5|11464.5|0
1641914930000|2022-01-11 15:28:50|11480.1|11465.1|11478.8|11463.8|11480.1|11465.1|11478.8|11463.8|0
1641914940000|2022-01-11 15:29:00|11479.3|11464.3|11487.3|11472.3|11487.3|11472.3|11479|11464|17
1641914950000|2022-01-11 15:29:10|11487|11472|11484.5|11469.5|11487|11472|11484.5|11469.5|1
1641914960000|2022-01-11 15:29:20|11485.3|11470.3|11485|11470|11487|11472|11485|11470|3
1641914970000|2022-01-11 15:29:30|11486.1|11471.1|11486.8|11471.8|11486.8|11471.8|11486.1|11471.1|1
1641914980000|2022-01-11 15:29:40|11487.1|11472.1|11489.3|11474.3|11489.5|11474.5|11487.1|11472.1|10
1641914990000|2022-01-11 15:29:50|11487.3|11472.3|11483.3|11468.3|11488.8|11473.8|11483.3|11468.3|11
1641915000000|2022-01-11 15:30:00|11483.1|11468.1|11485.8|11470.8|11486.1|11471.1|11482.1|11467.1|8
1641915010000|2022-01-11 15:30:10|11484.8|11469.8|11489.6|11474.6|11489.8|11474.8|11484.8|11469.8|9
1641915020000|2022-01-11 15:30:20|11490.1|11475.1|11488.1|11473.1|11490.1|11475.1|11488.1|11473.1|14
1641915030000|2022-01-11 15:30:30|11487.8|11472.8|11487.8|11472.8|11488.6|11473.6|11486.8|11471.8|1
1641915040000|2022-01-11 15:30:40|11487.6|11472.6|11490|11475|11490|11475|11487.6|11472.6|17
1641915050000|2022-01-11 15:30:50|11489|11474|11488.8|11473.8|11489|11474|11488.3|11473.3|6
1641915060000|2022-01-11 15:31:00|11488.5|11473.5|11483|11468|11489|11474|11483|11468|5
1641915070000|2022-01-11 15:31:10|||||||||15
1641915080000|2022-01-11 15:31:20|11482.8|11467.8|11483.5|11468.5|11484.5|11469.5|11482.5|11467.5|9
1641915090000|2022-01-11 15:31:30|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|0
1641915100000|2022-01-11 15:31:40|11484.5|11469.5|11485|11470|11485|11470|11484.5|11469.5|0
1641915110000|2022-01-11 15:31:50|||||||||4
1641915120000|2022-01-11 15:32:00|11484.2|11469.2|11484|11469|11484.2|11469.2|11483.5|11468.5|2
1641915140000|2022-01-11 15:32:20|11483.8|11468.8|11483.5|11468.5|11483.8|11468.8|11483.5|11468.5|0
1641915160000|2022-01-11 15:32:40|11483|11468|11483|11468|11483|11468|11483|11468|3
1641915170000|2022-01-11 15:32:50|11484|11469|11485.3|11470.3|11486.5|11471.5|11484|11469|3
1641915180000|2022-01-11 15:33:00|11484|11469|11483.5|11468.5|11484|11469|11483.5|11468.5|1
1641915190000|2022-01-11 15:33:10|11484|11469|11484.5|11469.5|11484.5|11469.5|11484|11469|5
1641915200000|2022-01-11 15:33:20|11485.8|11470.8|11489|11474|11489|11474|11485.8|11470.8|2
1641915210000|2022-01-11 15:33:30|11489.5|11474.5|11487.8|11472.8|11491.5|11476.5|11487.8|11472.8|20
1641915220000|2022-01-11 15:33:40|11487.5|11472.5|11488.8|11473.8|11490|11475|11487.5|11472.5|1
1641915230000|2022-01-11 15:33:50|11488.2|11473.2|11489.7|11474.7|11489.7|11474.7|11488.2|11473.2|0
1641915240000|2022-01-11 15:34:00|11491.5|11476.5|11491.5|11476.5|11491.5|11476.5|11491.5|11476.5|10
1641915260000|2022-01-11 15:34:20|11490|11475|11486|11471|11490|11475|11486|11471|11
1641915270000|2022-01-11 15:34:30|11486.7|11471.7|11487|11472|11487.5|11472.5|11486.7|11471.7|0
1641915280000|2022-01-11 15:34:40|11487.5|11472.5|11485.5|11470.5|11487.5|11472.5|11485|11470|2
1641915290000|2022-01-11 15:34:50|11485.3|11470.3|11485|11470|11485.3|11470.3|11485|11470|0
1641915300000|2022-01-11 15:35:00|11484.5|11469.5|11484.5|11469.5|11484.5|11469.5|11484.5|11469.5|4
1641915320000|2022-01-11 15:35:20|11483.7|11468.7|11481.3|11466.3|11483.7|11468.7|11481|11466|5
1641915330000|2022-01-11 15:35:30|11481.5|11466.5|11478.5|11463.5|11482|11467|11478.5|11463.5|3
1641915340000|2022-01-11 15:35:40|11478|11463|11478.5|11463.5|11478.5|11463.5|11478|11463|12
1641915350000|2022-01-11 15:35:50|11478|11463|11478|11463|11478|11463|11478|11463|19
1641915360000|2022-01-11 15:36:00|11479.9|11464.9|11484.3|11469.3|11489|11474|11479.9|11464.9|13
1641915370000|2022-01-11 15:36:10|11483|11468|11479|11464|11483.5|11468.5|11479|11464|3
1641915380000|2022-01-11 15:36:20|||||||||1
1641915390000|2022-01-11 15:36:30|11478.8|11463.8|11478.7|11463.7|11478.8|11463.8|11478.7|11463.7|1
1641915400000|2022-01-11 15:36:40|11479|11464|11479|11464|11479|11464|11479|11464|5
1641915420000|2022-01-11 15:37:00|11478.7|11463.7|11483.2|11468.2|11483.2|11468.2|11478.7|11463.7|5
1641915430000|2022-01-11 15:37:10|11483|11468|11486.5|11471.5|11488|11473|11483|11468|22
1641915440000|2022-01-11 15:37:20|11486.2|11471.2|11486.5|11471.5|11486.5|11471.5|11486.2|11471.2|0
1641915460000|2022-01-11 15:37:40|11486.2|11471.2|11483.5|11468.5|11486.2|11471.2|11483.5|11468.5|1
1641915470000|2022-01-11 15:37:50|11483|11468|11483.7|11468.7|11483.7|11468.7|11481.5|11466.5|3
1641915480000|2022-01-11 15:38:00|11484|11469|11483|11468|11484|11469|11483|11468|0
1641915500000|2022-01-11 15:38:20|11481.9|11466.9|11479.7|11464.7|11481.9|11466.9|11479.7|11464.7|7
1641915520000|2022-01-11 15:38:40|11479.5|11464.5|11479.5|11464.5|11479.5|11464.5|11479.5|11464.5|3
1641915530000|2022-01-11 15:38:50|||||||||3
1641915540000|2022-01-11 15:39:00|11479|11464|11482.2|11467.2|11482.2|11467.2|11479|11464|5
1641915550000|2022-01-11 15:39:10|11482.5|11467.5|11480.2|11465.2|11483|11468|11480.2|11465.2|0
1641915560000|2022-01-11 15:39:20|11483|11468|11483|11468|11483|11468|11483|11468|4
1641915570000|2022-01-11 15:39:30|11482.7|11467.7|11481.5|11466.5|11482.7|11467.7|11481.5|11466.5|1
1641915580000|2022-01-11 15:39:40|11481.7|11466.7|11487.2|11472.2|11487.2|11472.2|11481.7|11466.7|5
1641915590000|2022-01-11 15:39:50|11487.7|11472.7|11487.2|11472.2|11488|11473|11487.2|11472.2|0
1641915600000|2022-01-11 15:40:00|11488|11473|11488|11473|11488|11473|11488|11473|0
1641915610000|2022-01-11 15:40:10|11484.5|11469.5|11484.5|11469.5|11484.5|11469.5|11483.2|11468.2|2
1641915620000|2022-01-11 15:40:20|11485.2|11470.2|11486|11471|11486|11471|11485.2|11470.2|2
1641915640000|2022-01-11 15:40:40|11487|11472|11487|11472|11487|11472|11487|11472|0
1641915650000|2022-01-11 15:40:50|11485.9|11470.9|11484.8|11469.8|11485.9|11470.9|11484.8|11469.8|2
1641915660000|2022-01-11 15:41:00|11484.2|11469.2|11482.6|11467.6|11484.3|11469.3|11482.6|11467.6|2
1641915670000|2022-01-11 15:41:10|11481.5|11466.5|11481.5|11466.5|11481.5|11466.5|11481.5|11466.5|0
1641915680000|2022-01-11 15:41:20|||||||||2
1641915700000|2022-01-11 15:41:40|11480.8|11465.8|11480|11465|11480.8|11465.8|11480|11465|11
1641915710000|2022-01-11 15:41:50|||||||||2
1641915720000|2022-01-11 15:42:00|11481.3|11466.3|11482|11467|11482|11467|11481.3|11466.3|11
1641915730000|2022-01-11 15:42:10|11481|11466|11482|11467|11482|11467|11481|11466|0
1641915740000|2022-01-11 15:42:20|11481.8|11466.8|11480.5|11465.5|11481.8|11466.8|11480.5|11465.5|1
1641915770000|2022-01-11 15:42:50|||||||||1
1641915780000|2022-01-11 15:43:00|||||||||3
1641915790000|2022-01-11 15:43:10|11480.2|11465.2|11480|11465|11480.2|11465.2|11480|11465|3
1641915810000|2022-01-11 15:43:30|11479.7|11464.7|11479.5|11464.5|11479.7|11464.7|11479.5|11464.5|2
1641915820000|2022-01-11 15:43:40|||||||||5
1641915830000|2022-01-11 15:43:50|11479.7|11464.7|11480|11465|11480|11465|11479.7|11464.7|0
1641915840000|2022-01-11 15:44:00|11481.1|11466.1|11479|11464|11481.5|11466.5|11479|11464|14
1641915850000|2022-01-11 15:44:10|11481.6|11466.6|11484.2|11469.2|11484.2|11469.2|11481.6|11466.6|27
1641915860000|2022-01-11 15:44:20|11484|11469|11483.7|11468.7|11484|11469|11483.7|11468.7|1
1641915870000|2022-01-11 15:44:30|11484|11469|11484.2|11469.2|11484.2|11469.2|11484|11469|4
1641915890000|2022-01-11 15:44:50|11482.9|11467.9|11480|11465|11482.9|11467.9|11480|11465|1
1641915900000|2022-01-11 15:45:00|11480.2|11465.2|11481.7|11466.7|11481.7|11466.7|11480|11465|1
1641915920000|2022-01-11 15:45:20|11482|11467|11483|11468|11483|11468|11482|11467|8
1641915930000|2022-01-11 15:45:30|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|1
1641915940000|2022-01-11 15:45:40|11481.5|11466.5|11480.5|11465.5|11481.5|11466.5|11480.5|11465.5|0
1641915950000|2022-01-11 15:45:50|11483.7|11468.7|11483.7|11468.7|11483.7|11468.7|11483.7|11468.7|1
1641915960000|2022-01-11 15:46:00|11483.5|11468.5|11482.5|11467.5|11483.5|11468.5|11482.5|11467.5|1
1641915970000|2022-01-11 15:46:10|11483.3|11468.3|11484|11469|11484|11469|11483.3|11468.3|7
1641916000000|2022-01-11 15:46:40|11483.4|11468.4|11482|11467|11483.4|11468.4|11481.5|11466.5|4
1641916010000|2022-01-11 15:46:50|11482.2|11467.2|11482|11467|11482.5|11467.5|11482|11467|0
1641916020000|2022-01-11 15:47:00|11482.5|11467.5|11481.5|11466.5|11482.5|11467.5|11481.5|11466.5|0
1641916030000|2022-01-11 15:47:10|11481|11466|11480.5|11465.5|11481|11466|11480.5|11465.5|1
1641916040000|2022-01-11 15:47:20|11479.7|11464.7|11479.5|11464.5|11479.7|11464.7|11479.5|11464.5|0
1641916050000|2022-01-11 15:47:30|11479|11464|11475.5|11460.5|11479|11464|11475.5|11460.5|7
1641916060000|2022-01-11 15:47:40|11475.3|11460.3|11474.6|11459.6|11475.3|11460.3|11474.6|11459.6|5
1641916070000|2022-01-11 15:47:50|11473.5|11458.5|11473.3|11458.3|11473.5|11458.5|11473.3|11458.3|0
1641916080000|2022-01-11 15:48:00|11473.8|11458.8|11473|11458|11473.8|11458.8|11473|11458|0
1641916090000|2022-01-11 15:48:10|11473.3|11458.3|11473.3|11458.3|11473.3|11458.3|11473.3|11458.3|0
1641916110000|2022-01-11 15:48:30|11473|11458|11473.3|11458.3|11473.3|11458.3|11473|11458|3
1641916140000|2022-01-11 15:49:00|11474.9|11459.9|11472.8|11457.8|11476.3|11461.3|11472.8|11457.8|2
1641916150000|2022-01-11 15:49:10|11473|11458|11471.3|11456.3|11473|11458|11470.8|11455.8|4
1641916160000|2022-01-11 15:49:20|11470.8|11455.8|11470.3|11455.3|11470.8|11455.8|11470.3|11455.3|1
1641916180000|2022-01-11 15:49:40|11470.5|11455.5|11470.5|11455.5|11470.5|11455.5|11470.5|11455.5|0
1641916200000|2022-01-11 15:50:00|11469.5|11454.5|11465.8|11450.8|11469.5|11454.5|11465.8|11450.8|15
1641916210000|2022-01-11 15:50:10|11465.5|11450.5|11465.3|11450.3|11465.5|11450.5|11465.3|11450.3|2
1641916220000|2022-01-11 15:50:20|11464.8|11449.8|11464.8|11449.8|11465.3|11450.3|11464.3|11449.3|3
1641916240000|2022-01-11 15:50:40|11468.5|11453.5|11467|11452|11468.5|11453.5|11464.6|11449.6|20
1641916260000|2022-01-11 15:51:00|11466.6|11451.6|11464.8|11449.8|11466.6|11451.6|11464.8|11449.8|2
1641916270000|2022-01-11 15:51:10|11464.3|11449.3|11465|11450|11465|11450|11463.8|11448.8|0
1641916280000|2022-01-11 15:51:20|11464.8|11449.8|11463.3|11448.3|11464.8|11449.8|11463.3|11448.3|0
1641916290000|2022-01-11 15:51:30|11460.3|11445.3|11461.8|11446.8|11462.1|11447.1|11460.3|11445.3|4
1641916300000|2022-01-11 15:51:40|||||||||1
1641916320000|2022-01-11 15:52:00|11462.1|11447.1|11462.8|11447.8|11463.8|11448.8|11462.1|11447.1|4
1641916330000|2022-01-11 15:52:10|11463.1|11448.1|11463.3|11448.3|11463.3|11448.3|11463.1|11448.1|0
1641916350000|2022-01-11 15:52:30|||||||||1
1641916360000|2022-01-11 15:52:40|11463.1|11448.1|11462.8|11447.8|11463.1|11448.1|11462.8|11447.8|1
1641916370000|2022-01-11 15:52:50|11462.1|11447.1|11462.3|11447.3|11462.3|11447.3|11462.1|11447.1|0
1641916380000|2022-01-11 15:53:00|11462.8|11447.8|11462.8|11447.8|11462.8|11447.8|11462.8|11447.8|0
1641916390000|2022-01-11 15:53:10|11464.9|11449.9|11466.8|11451.8|11467.3|11452.3|11464.9|11449.9|1
1641916400000|2022-01-11 15:53:20|11466.6|11451.6|11466.6|11451.6|11466.6|11451.6|11466.1|11451.1|0
1641916410000|2022-01-11 15:53:30|11468.6|11453.6|11466.1|11451.1|11470.1|11455.1|11466.1|11451.1|14
1641916420000|2022-01-11 15:53:40|11466.3|11451.3|11470.1|11455.1|11470.1|11455.1|11466.3|11451.3|1
1641916430000|2022-01-11 15:53:50|11469|11454|11467.6|11452.6|11469|11454|11466.6|11451.6|2
1641916440000|2022-01-11 15:54:00|11467.1|11452.1|11469.1|11454.1|11469.1|11454.1|11466.8|11451.8|4
1641916450000|2022-01-11 15:54:10|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|1
1641916470000|2022-01-11 15:54:30|11467.3|11452.3|11466.8|11451.8|11467.3|11452.3|11466.8|11451.8|1
1641916500000|2022-01-11 15:55:00|11467.8|11452.8|11469.6|11454.6|11471.6|11456.6|11467.8|11452.8|6
1641916510000|2022-01-11 15:55:10|11467.8|11452.8|11467.8|11452.8|11467.8|11452.8|11467.8|11452.8|3
1641916520000|2022-01-11 15:55:20|11467.6|11452.6|11467.3|11452.3|11467.6|11452.6|11467.3|11452.3|0
1641916530000|2022-01-11 15:55:30|||||||||1
1641916540000|2022-01-11 15:55:40|11466.8|11451.8|11466.8|11451.8|11467.3|11452.3|11465.1|11450.1|7
1641916550000|2022-01-11 15:55:50|11466.3|11451.3|11466.3|11451.3|11466.3|11451.3|11466.3|11451.3|0
1641916560000|2022-01-11 15:56:00|11465.6|11450.6|11465.6|11450.6|11465.6|11450.6|11465.6|11450.6|0
1641916580000|2022-01-11 15:56:20|||||||||1
1641916600000|2022-01-11 15:56:40|11467.2|11452.2|11472.1|11457.1|11472.1|11457.1|11467.2|11452.2|5
1641916610000|2022-01-11 15:56:50|11472.5|11457.5|11471.1|11456.1|11473.1|11458.1|11471.1|11456.1|2
1641916630000|2022-01-11 15:57:10|11471.6|11456.6|11471.6|11456.6|11471.6|11456.6|11471.6|11456.6|2
1641916640000|2022-01-11 15:57:20|11472|11457|11473.1|11458.1|11473.1|11458.1|11472|11457|0
1641916650000|2022-01-11 15:57:30|11474.1|11459.1|11472.1|11457.1|11474.6|11459.6|11472.1|11457.1|1
1641916660000|2022-01-11 15:57:40|11471.4|11456.4|11471.4|11456.4|11471.4|11456.4|11471.4|11456.4|0
1641916670000|2022-01-11 15:57:50|11471.1|11456.1|11470.6|11455.6|11471.1|11456.1|11470.6|11455.6|0
1641916710000|2022-01-11 15:58:30|11470.5|11455.5|11470.5|11455.5|11470.5|11455.5|11470.5|11455.5|0
1641916720000|2022-01-11 15:58:40|11470|11455|11472.3|11457.3|11472.3|11457.3|11470|11455|2
1641916730000|2022-01-11 15:58:50|11472.8|11457.8|11473|11458|11473|11458|11472.8|11457.8|0
1641916740000|2022-01-11 15:59:00|11471|11456|11470.3|11455.3|11471|11456|11470|11455|4
1641916750000|2022-01-11 15:59:10|11470|11455|11472.1|11457.1|11472.5|11457.5|11470|11455|4
1641916760000|2022-01-11 15:59:20|11473.5|11458.5|11473|11458|11474.5|11459.5|11472.5|11457.5|3
1641916770000|2022-01-11 15:59:30|11472.4|11457.4|11471|11456|11472.4|11457.4|11471|11456|0
1641916780000|2022-01-11 15:59:40|11472.4|11457.4|11475|11460|11475|11460|11472.4|11457.4|4
1641916790000|2022-01-11 15:59:50|11474.5|11459.5|11472.3|11457.3|11474.5|11459.5|11471.8|11456.8|3
1641916800000|2022-01-11 16:00:00|11470.8|11455.8|11478|11463|11478.5|11463.5|11470.8|11455.8|10
1641916810000|2022-01-11 16:00:10|11476.9|11461.9|11475.8|11460.8|11476.9|11461.9|11475.5|11460.5|2
1641916820000|2022-01-11 16:00:20|11475|11460|11472|11457|11475|11460|11472|11457|1
1641916830000|2022-01-11 16:00:30|11473|11458|11474.3|11459.3|11474.3|11459.3|11472.8|11457.8|4
1641916840000|2022-01-11 16:00:40|||||||||6
1641916850000|2022-01-11 16:00:50|11477.8|11462.8|11477.8|11462.8|11478|11463|11477.8|11462.8|6
1641916860000|2022-01-11 16:01:00|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|0
1641916880000|2022-01-11 16:01:20|11477.7|11462.7|11476.6|11461.6|11477.7|11462.7|11476.1|11461.1|4
1641916890000|2022-01-11 16:01:30|11476.3|11461.3|11475.6|11460.6|11476.3|11461.3|11475.6|11460.6|1
1641916900000|2022-01-11 16:01:40|11475.1|11460.1|11475.1|11460.1|11475.1|11460.1|11475.1|11460.1|0
1641916910000|2022-01-11 16:01:50|11478.3|11463.3|11478.3|11463.3|11478.3|11463.3|11478.3|11463.3|3
1641916930000|2022-01-11 16:02:10|11477.5|11462.5|11477.3|11462.3|11477.5|11462.5|11477.3|11462.3|2
1641916940000|2022-01-11 16:02:20|11477.5|11462.5|11478.3|11463.3|11478.8|11463.8|11477.5|11462.5|2
1641916950000|2022-01-11 16:02:30|11478.8|11463.8|11478.3|11463.3|11478.8|11463.8|11478.3|11463.3|0
1641916970000|2022-01-11 16:02:50|11478.8|11463.8|11478.8|11463.8|11478.8|11463.8|11478.8|11463.8|0
1641916980000|2022-01-11 16:03:00|11479.3|11464.3|11480.3|11465.3|11481|11466|11479.3|11464.3|4
1641916990000|2022-01-11 16:03:10|11480|11465|11480|11465|11480|11465|11480|11465|0
1641917000000|2022-01-11 16:03:20|11479.8|11464.8|11480.5|11465.5|11480.5|11465.5|11479.8|11464.8|1
1641917010000|2022-01-11 16:03:30|11480.3|11465.3|11479|11464|11484|11469|11479|11464|5
1641917020000|2022-01-11 16:03:40|11478.3|11463.3|11479.3|11464.3|11479.3|11464.3|11478.3|11463.3|0
1641917030000|2022-01-11 16:03:50|11479.1|11464.1|11478.6|11463.6|11479.1|11464.1|11478.6|11463.6|0
1641917040000|2022-01-11 16:04:00|11478.3|11463.3|11477.3|11462.3|11478.3|11463.3|11477.3|11462.3|1
1641917050000|2022-01-11 16:04:10|11478.9|11463.9|11480.4|11465.4|11482.3|11467.3|11478.9|11463.9|15
1641917060000|2022-01-11 16:04:20|11478.6|11463.6|11479|11464|11479|11464|11478.3|11463.3|0
1641917070000|2022-01-11 16:04:30|11477.8|11462.8|11477.8|11462.8|11477.8|11462.8|11477.8|11462.8|2
1641917080000|2022-01-11 16:04:40|11479.3|11464.3|11478.3|11463.3|11479.3|11464.3|11478.3|11463.3|2
1641917090000|2022-01-11 16:04:50|||||||||1
1641917100000|2022-01-11 16:05:00|||||||||3
1641917110000|2022-01-11 16:05:10|11477.8|11462.8|11477.8|11462.8|11477.8|11462.8|11477.8|11462.8|0
1641917120000|2022-01-11 16:05:20|11479.3|11464.3|11479.8|11464.8|11479.8|11464.8|11479.3|11464.3|2
1641917130000|2022-01-11 16:05:30|11480.6|11465.6|11481|11466|11481|11466|11480.6|11465.6|4
1641917140000|2022-01-11 16:05:40|11481.8|11466.8|11483.6|11468.6|11484|11469|11481.8|11466.8|2
1641917160000|2022-01-11 16:06:00|11483.3|11468.3|11483.3|11468.3|11483.3|11468.3|11483.1|11468.1|0
1641917170000|2022-01-11 16:06:10|11484.1|11469.1|11484.1|11469.1|11484.1|11469.1|11484.1|11469.1|0
1641917180000|2022-01-11 16:06:20|11483.3|11468.3|11483.6|11468.6|11483.6|11468.6|11483.1|11468.1|1
1641917200000|2022-01-11 16:06:40|11483.1|11468.1|11482.6|11467.6|11483.1|11468.1|11482.3|11467.3|4
1641917210000|2022-01-11 16:06:50|11484.1|11469.1|11483.8|11468.8|11484.1|11469.1|11483.8|11468.8|4
1641917220000|2022-01-11 16:07:00|11483.6|11468.6|11483.1|11468.1|11483.6|11468.6|11483.1|11468.1|0
1641917230000|2022-01-11 16:07:10|11483.9|11468.9|11483|11468|11484.6|11469.6|11482.3|11467.3|8
1641917240000|2022-01-11 16:07:20|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|0
1641917250000|2022-01-11 16:07:30|11482|11467|11482.3|11467.3|11482.3|11467.3|11482|11467|0
1641917260000|2022-01-11 16:07:40|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|0
1641917280000|2022-01-11 16:08:00|11482|11467|11480.8|11465.8|11482|11467|11479.5|11464.5|3
1641917290000|2022-01-11 16:08:10|11480.5|11465.5|11480.5|11465.5|11480.5|11465.5|11480.5|11465.5|0
1641917300000|2022-01-11 16:08:20|11480|11465|11480|11465|11480.5|11465.5|11479.5|11464.5|8
1641917310000|2022-01-11 16:08:30|11479.5|11464.5|11482|11467|11482|11467|11479.5|11464.5|30
1641917320000|2022-01-11 16:08:40|11481.5|11466.5|11485|11470|11485.6|11470.6|11481.5|11466.5|7
1641917330000|2022-01-11 16:08:50|11485.5|11470.5|11486.5|11471.5|11488|11473|11485.5|11470.5|19
1641917340000|2022-01-11 16:09:00|11486.3|11471.3|11487.8|11472.8|11487.8|11472.8|11486.3|11471.3|1
1641917350000|2022-01-11 16:09:10|11488.3|11473.3|11489.3|11474.3|11489.3|11474.3|11488.3|11473.3|3
1641917370000|2022-01-11 16:09:30|11491.5|11476.5|11491|11476|11491.5|11476.5|11490.5|11475.5|4
1641917380000|2022-01-11 16:09:40|11490.7|11475.7|11490.7|11475.7|11491.2|11476.2|11490.5|11475.5|0
1641917390000|2022-01-11 16:09:50|11490.5|11475.5|11492|11477|11492.7|11477.7|11490.5|11475.5|10
1641917400000|2022-01-11 16:10:00|11494.3|11479.3|11502.7|11487.7|11502.7|11487.7|11494.3|11479.3|29
1641917410000|2022-01-11 16:10:10|11501.7|11486.7|11500.2|11485.2|11501.7|11486.7|11498.9|11483.9|5
1641917420000|2022-01-11 16:10:20|11500.5|11485.5|11501.7|11486.7|11503.7|11488.7|11500.5|11485.5|5
1641917430000|2022-01-11 16:10:30|11501.4|11486.4|11502.6|11487.6|11502.6|11487.6|11500.9|11485.9|3
1641917440000|2022-01-11 16:10:40|11503.4|11488.4|11503.1|11488.1|11503.6|11488.6|11503.1|11488.1|4
1641917450000|2022-01-11 16:10:50|11503.2|11488.2|11503.4|11488.4|11503.4|11488.4|11501.9|11486.9|0
1641917460000|2022-01-11 16:11:00|11503.7|11488.7|11504.2|11489.2|11504.2|11489.2|11503.7|11488.7|5
1641917470000|2022-01-11 16:11:10|11500.2|11485.2|11502.4|11487.4|11503.9|11488.9|11500.2|11485.2|2
1641917480000|2022-01-11 16:11:20|11502|11487|11502.2|11487.2|11502.2|11487.2|11501.7|11486.7|0
1641917500000|2022-01-11 16:11:40|11505.9|11490.9|11504.6|11489.6|11505.9|11490.9|11503.9|11488.9|16
1641917510000|2022-01-11 16:11:50|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|1
1641917520000|2022-01-11 16:12:00|11503.4|11488.4|11503.1|11488.1|11503.6|11488.6|11503.1|11488.1|0
1641917540000|2022-01-11 16:12:20|11502.6|11487.6|11502.2|11487.2|11502.6|11487.6|11501.7|11486.7|0
1641917550000|2022-01-11 16:12:30|11501.9|11486.9|11501.1|11486.1|11501.9|11486.9|11501.1|11486.1|1
1641917570000|2022-01-11 16:12:50|11503.6|11488.6|11504.6|11489.6|11504.6|11489.6|11503.6|11488.6|7
1641917580000|2022-01-11 16:13:00|11505.1|11490.1|11511.3|11496.3|11511.3|11496.3|11505.1|11490.1|13
1641917590000|2022-01-11 16:13:10|11510|11495|11510.3|11495.3|11510.3|11495.3|11509.5|11494.5|10
1641917600000|2022-01-11 16:13:20|11510.8|11495.8|11512|11497|11512.5|11497.5|11510.8|11495.8|7
1641917610000|2022-01-11 16:13:30|11511.2|11496.2|11511.5|11496.5|11511.5|11496.5|11511.2|11496.2|0
1641917620000|2022-01-11 16:13:40|11512.5|11497.5|11512.5|11497.5|11512.5|11497.5|11512.5|11497.5|0
1641917630000|2022-01-11 16:13:50|11514|11499|11514|11499|11514|11499|11514|11499|0
1641917640000|2022-01-11 16:14:00|11514.3|11499.3|11515.5|11500.5|11515.5|11500.5|11514.3|11499.3|5
1641917650000|2022-01-11 16:14:10|11515|11500|11515|11500|11515|11500|11515|11500|0
1641917660000|2022-01-11 16:14:20|11515.5|11500.5|11514|11499|11516|11501|11514|11499|3
1641917680000|2022-01-11 16:14:40|11515|11500|11514|11499|11515.5|11500.5|11514|11499|3
1641917690000|2022-01-11 16:14:50|11516|11501|11514.5|11499.5|11516|11501|11514.5|11499.5|4
1641917700000|2022-01-11 16:15:00|11515.3|11500.3|11514.8|11499.8|11516|11501|11514.8|11499.8|6
1641917710000|2022-01-11 16:15:10|11515.3|11500.3|11515.3|11500.3|11516.5|11501.5|11515.3|11500.3|7
1641917720000|2022-01-11 16:15:20|11515.5|11500.5|11518|11503|11518.2|11503.2|11515.3|11500.3|6
1641917730000|2022-01-11 16:15:30|11517|11502|11515.5|11500.5|11517|11502|11515.5|11500.5|0
1641917740000|2022-01-11 16:15:40|11516|11501|11516.3|11501.3|11516.3|11501.3|11516|11501|1
1641917750000|2022-01-11 16:15:50|11515.8|11500.8|11515.3|11500.3|11515.8|11500.8|11515.3|11500.3|1
1641917760000|2022-01-11 16:16:00|11515.7|11500.7|11516.8|11501.8|11516.8|11501.8|11515.7|11500.7|6
1641917770000|2022-01-11 16:16:10|11518.3|11503.3|11520|11505|11520|11505|11518.3|11503.3|2
1641917780000|2022-01-11 16:16:20|11519.5|11504.5|11519.3|11504.3|11519.8|11504.8|11519|11504|3
1641917790000|2022-01-11 16:16:30|11519.5|11504.5|11518|11503|11519.5|11504.5|11518|11503|2
1641917800000|2022-01-11 16:16:40|11518.5|11503.5|11517.3|11502.3|11518.5|11503.5|11517|11502|7
1641917810000|2022-01-11 16:16:50|11517.8|11502.8|11518|11503|11518|11503|11517.5|11502.5|0
1641917820000|2022-01-11 16:17:00|11519.5|11504.5|11526.3|11511.3|11527.3|11512.3|11519.5|11504.5|9
1641917830000|2022-01-11 16:17:10|11526|11511|11525.5|11510.5|11526|11511|11525.5|11510.5|0
1641917840000|2022-01-11 16:17:20|11525|11510|11525.5|11510.5|11525.5|11510.5|11525|11510|9
1641917850000|2022-01-11 16:17:30|11526.5|11511.5|11527|11512|11527|11512|11526.5|11511.5|12
1641917860000|2022-01-11 16:17:40|11526.5|11511.5|11524.5|11509.5|11526.5|11511.5|11524.5|11509.5|7
1641917880000|2022-01-11 16:18:00|11525.8|11510.8|11524.8|11509.8|11525.8|11510.8|11524.8|11509.8|1
1641917890000|2022-01-11 16:18:10|11524.5|11509.5|11524.3|11509.3|11524.5|11509.5|11524.3|11509.3|2
1641917900000|2022-01-11 16:18:20|11524.8|11509.8|11524.8|11509.8|11525.3|11510.3|11524.3|11509.3|1
1641917910000|2022-01-11 16:18:30|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|11525.3|11510.3|0
1641917920000|2022-01-11 16:18:40|11525|11510|11527.2|11512.2|11527.2|11512.2|11525|11510|9
1641917930000|2022-01-11 16:18:50|11528.5|11513.5|11527.8|11512.8|11528.5|11513.5|11526|11511|5
1641917940000|2022-01-11 16:19:00|11527.5|11512.5|11526.5|11511.5|11527.5|11512.5|11526.5|11511.5|25
1641917960000|2022-01-11 16:19:20|11527|11512|11525|11510|11528|11513|11525|11510|5
1641917970000|2022-01-11 16:19:30|11524.8|11509.8|11524.5|11509.5|11524.8|11509.8|11524.5|11509.5|0
1641917980000|2022-01-11 16:19:40|11525|11510|11527.5|11512.5|11527.5|11512.5|11525|11510|1
1641917990000|2022-01-11 16:19:50|11528|11513|11528|11513|11528|11513|11528|11513|0
1641918000000|2022-01-11 16:20:00|11529.7|11514.7|11527|11512|11529.7|11514.7|11527|11512|7
1641918010000|2022-01-11 16:20:10|11526.7|11511.7|11525.7|11510.7|11527.4|11512.4|11525.7|11510.7|1
1641918020000|2022-01-11 16:20:20|11525.5|11510.5|11525|11510|11525.5|11510.5|11525|11510|0
1641918030000|2022-01-11 16:20:30|11525.5|11510.5|11525.5|11510.5|11525.5|11510.5|11525.5|11510.5|1
1641918040000|2022-01-11 16:20:40|11525|11510|11525|11510|11525|11510|11525|11510|0
1641918050000|2022-01-11 16:20:50|11524.5|11509.5|11524|11509|11524.5|11509.5|11522.5|11507.5|4
1641918060000|2022-01-11 16:21:00|11522.5|11507.5|11521.5|11506.5|11522.5|11507.5|11521.5|11506.5|0
1641918070000|2022-01-11 16:21:10|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|11521.2|11506.2|0
1641918080000|2022-01-11 16:21:20|11522|11507|11521.7|11506.7|11522.5|11507.5|11521.7|11506.7|4
1641918090000|2022-01-11 16:21:30|11521.2|11506.2|11517.8|11502.8|11521.2|11506.2|11516.3|11501.3|3
1641918100000|2022-01-11 16:21:40|11517.2|11502.2|11522.5|11507.5|11522.5|11507.5|11517.2|11502.2|3
1641918110000|2022-01-11 16:21:50|||||||||26
1641918120000|2022-01-11 16:22:00|11522.7|11507.7|11525.3|11510.3|11525.3|11510.3|11522.5|11507.5|12
1641918130000|2022-01-11 16:22:10|11525|11510|11524.5|11509.5|11525.5|11510.5|11524.5|11509.5|7
1641918140000|2022-01-11 16:22:20|11524.8|11509.8|11526.5|11511.5|11526.5|11511.5|11524.8|11509.8|2
1641918150000|2022-01-11 16:22:30|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|0
1641918160000|2022-01-11 16:22:40|11527.6|11512.6|11528.5|11513.5|11530|11515|11527.6|11512.6|7
1641918170000|2022-01-11 16:22:50|11527.5|11512.5|11528.5|11513.5|11528.5|11513.5|11527.5|11512.5|1
1641918180000|2022-01-11 16:23:00|11528.6|11513.6|11528|11513|11531.3|11516.3|11528|11513|19
1641918190000|2022-01-11 16:23:10|11527.6|11512.6|11528|11513|11528|11513|11527.3|11512.3|155
1641918200000|2022-01-11 16:23:20|11528.5|11513.5|11528.5|11513.5|11528.5|11513.5|11528.5|11513.5|1
1641918210000|2022-01-11 16:23:30|11527.8|11512.8|11528.1|11513.1|11528.6|11513.6|11527|11512|2
1641918220000|2022-01-11 16:23:40|11527.8|11512.8|11522.4|11507.4|11527.8|11512.8|11522.4|11507.4|4
1641918230000|2022-01-11 16:23:50|11522.1|11507.1|11522.1|11507.1|11522.3|11507.3|11521.8|11506.8|6
1641918240000|2022-01-11 16:24:00|11519.1|11504.1|11521.6|11506.6|11521.6|11506.6|11519.1|11504.1|3
1641918250000|2022-01-11 16:24:10|11521.2|11506.2|11519.6|11504.6|11521.2|11506.2|11519.1|11504.1|0
1641918260000|2022-01-11 16:24:20|11519.4|11504.4|11518.9|11503.9|11519.4|11504.4|11518.6|11503.6|0
1641918270000|2022-01-11 16:24:30|11519.1|11504.1|11518.6|11503.6|11519.1|11504.1|11518.1|11503.1|0
1641918280000|2022-01-11 16:24:40|11518.1|11503.1|11518.1|11503.1|11518.6|11503.6|11518.1|11503.1|0
1641918290000|2022-01-11 16:24:50|11517.9|11502.9|11517.1|11502.1|11517.9|11502.9|11517.1|11502.1|1
1641918300000|2022-01-11 16:25:00|11516.7|11501.7|11518.2|11503.2|11518.2|11503.2|11516.7|11501.7|5
1641918310000|2022-01-11 16:25:10|11517.1|11502.1|11517.7|11502.7|11517.7|11502.7|11516.2|11501.2|1
1641918330000|2022-01-11 16:25:30|11517.2|11502.2|11517.6|11502.6|11517.6|11502.6|11516.1|11501.1|1
1641918340000|2022-01-11 16:25:40|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|0
1641918350000|2022-01-11 16:25:50|11516.4|11501.4|11515.9|11500.9|11516.4|11501.4|11515.9|11500.9|1
1641918360000|2022-01-11 16:26:00|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|1
1641918370000|2022-01-11 16:26:10|11515.4|11500.4|11515.4|11500.4|11515.4|11500.4|11515.4|11500.4|0
1641918380000|2022-01-11 16:26:20|11515.1|11500.1|11511.7|11496.7|11515.1|11500.1|11511.7|11496.7|6
1641918390000|2022-01-11 16:26:30|11510.1|11495.1|11511.4|11496.4|11511.4|11496.4|11509.7|11494.7|1
1641918400000|2022-01-11 16:26:40|11510.7|11495.7|11508.9|11493.9|11510.9|11495.9|11507.9|11492.9|9
1641918410000|2022-01-11 16:26:50|11510.7|11495.7|11509.4|11494.4|11510.7|11495.7|11509.4|11494.4|3
1641918420000|2022-01-11 16:27:00|11507.4|11492.4|11506.2|11491.2|11507.4|11492.4|11505.7|11490.7|5
1641918430000|2022-01-11 16:27:10|11505.9|11490.9|11505.7|11490.7|11505.9|11490.9|11505.7|11490.7|2
1641918440000|2022-01-11 16:27:20|11505.2|11490.2|11509.4|11494.4|11509.4|11494.4|11505.2|11490.2|6
1641918450000|2022-01-11 16:27:30|11509.2|11494.2|11507.9|11492.9|11509.2|11494.2|11507.9|11492.9|1
1641918460000|2022-01-11 16:27:40|11507.7|11492.7|11504|11489|11507.7|11492.7|11504|11489|3
1641918470000|2022-01-11 16:27:50|11503.5|11488.5|11502.8|11487.8|11503.5|11488.5|11502.8|11487.8|0
1641918480000|2022-01-11 16:28:00|11505.3|11490.3|11502.3|11487.3|11505.3|11490.3|11501.3|11486.3|6
1641918490000|2022-01-11 16:28:10|11502.5|11487.5|11503|11488|11503|11488|11502.5|11487.5|1
1641918510000|2022-01-11 16:28:30|11502.5|11487.5|11502|11487|11502.5|11487.5|11502|11487|1
1641918520000|2022-01-11 16:28:40|11502.2|11487.2|11505.2|11490.2|11505.2|11490.2|11502|11487|13
1641918530000|2022-01-11 16:28:50|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|0
1641918540000|2022-01-11 16:29:00|11507|11492|11507.8|11492.8|11507.8|11492.8|11507|11492|0
1641918550000|2022-01-11 16:29:10|11508.2|11493.2|11508.5|11493.5|11508.5|11493.5|11508.2|11493.2|0
1641918580000|2022-01-11 16:29:40|11508.3|11493.3|11509.8|11494.8|11512.3|11497.3|11508.3|11493.3|3
1641918590000|2022-01-11 16:29:50|11510.5|11495.5|11511.8|11496.8|11511.8|11496.8|11510.5|11495.5|0
1641918600000|2022-01-11 16:30:00|11510.8|11495.8|11511.3|11496.3|11511.3|11496.3|11510.8|11495.8|0
1641918620000|2022-01-11 16:30:20|11510.8|11495.8|11510.3|11495.3|11510.8|11495.8|11510.3|11495.3|0
1641918630000|2022-01-11 16:30:30|11510|11495|11510.7|11495.7|11510.7|11495.7|11510|11495|0
1641918640000|2022-01-11 16:30:40|11511.3|11496.3|11511.3|11496.3|11511.3|11496.3|11511.3|11496.3|0
1641918650000|2022-01-11 16:30:50|11513|11498|11511.5|11496.5|11513|11498|11510.7|11495.7|7
1641918660000|2022-01-11 16:31:00|11511.8|11496.8|11519.1|11504.1|11519.1|11504.1|11511.3|11496.3|12
1641918670000|2022-01-11 16:31:10|11519.6|11504.6|11522.1|11507.1|11522.1|11507.1|11519.6|11504.6|4
1641918680000|2022-01-11 16:31:20|11523.2|11508.2|11520.7|11505.7|11523.4|11508.4|11520.2|11505.2|12
1641918690000|2022-01-11 16:31:30|11519.2|11504.2|11519.2|11504.2|11519.9|11504.9|11517.5|11502.5|1
1641918700000|2022-01-11 16:31:40|11519|11504|11519.5|11504.5|11519.5|11504.5|11518.7|11503.7|0
1641918720000|2022-01-11 16:32:00|11519|11504|11517.2|11502.2|11519|11504|11517.2|11502.2|2
1641918730000|2022-01-11 16:32:10|11517|11502|11517.2|11502.2|11517.2|11502.2|11516.7|11501.7|0
1641918740000|2022-01-11 16:32:20|11518.7|11503.7|11518.7|11503.7|11519|11504|11518.5|11503.5|1
1641918750000|2022-01-11 16:32:30|11518.2|11503.2|11518.7|11503.7|11518.7|11503.7|11518.2|11503.2|0
1641918760000|2022-01-11 16:32:40|11518.9|11503.9|11518.7|11503.7|11519.2|11504.2|11518.7|11503.7|0
1641918770000|2022-01-11 16:32:50|11519.7|11504.7|11519.7|11504.7|11520.2|11505.2|11519.7|11504.7|2
1641918790000|2022-01-11 16:33:10|11521.9|11506.9|11522.7|11507.7|11522.7|11507.7|11521.9|11506.9|3
1641918800000|2022-01-11 16:33:20|11522.5|11507.5|11522.2|11507.2|11522.5|11507.5|11522.2|11507.2|3
1641918810000|2022-01-11 16:33:30|11522.5|11507.5|11523.5|11508.5|11523.5|11508.5|11522.5|11507.5|3
1641918820000|2022-01-11 16:33:40|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|0
1641918830000|2022-01-11 16:33:50|11523.2|11508.2|11525.2|11510.2|11525.2|11510.2|11523.2|11508.2|4
1641918840000|2022-01-11 16:34:00|11525.7|11510.7|11525.7|11510.7|11525.7|11510.7|11525.2|11510.2|8
1641918850000|2022-01-11 16:34:10|11525.5|11510.5|11526.2|11511.2|11526.7|11511.7|11525.5|11510.5|5
1641918860000|2022-01-11 16:34:20|11526|11511|11526.2|11511.2|11526.2|11511.2|11526|11511|0
1641918870000|2022-01-11 16:34:30|11526|11511|11526|11511|11526|11511|11526|11511|0
1641918880000|2022-01-11 16:34:40|11525.4|11510.4|11524.5|11509.5|11525.4|11510.4|11524.5|11509.5|1
1641918900000|2022-01-11 16:35:00|11524.2|11509.2|11524.5|11509.5|11524.5|11509.5|11524|11509|0
1641918910000|2022-01-11 16:35:10|11524.7|11509.7|11524.7|11509.7|11524.7|11509.7|11524.7|11509.7|3
1641918930000|2022-01-11 16:35:30|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|11524.2|11509.2|2
1641918940000|2022-01-11 16:35:40|11524|11509|11523.9|11508.9|11524|11509|11523.7|11508.7|1
1641918950000|2022-01-11 16:35:50|11524.4|11509.4|11524.2|11509.2|11524.7|11509.7|11524.2|11509.2|0
1641918960000|2022-01-11 16:36:00|11523.7|11508.7|11523.2|11508.2|11524.2|11509.2|11522.7|11507.7|2
1641918970000|2022-01-11 16:36:10|11522.9|11507.9|11521.2|11506.2|11522.9|11507.9|11521.2|11506.2|6
1641918980000|2022-01-11 16:36:20|11519.7|11504.7|11522|11507|11522|11507|11519.7|11504.7|3
1641919000000|2022-01-11 16:36:40|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|11522.2|11507.2|0
1641919010000|2022-01-11 16:36:50|11530.2|11515.2|11524.7|11509.7|11530.2|11515.2|11524.7|11509.7|3
1641919020000|2022-01-11 16:37:00|11523.7|11508.7|11521.2|11506.2|11523.7|11508.7|11521.2|11506.2|0
1641919030000|2022-01-11 16:37:10|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|0
1641919050000|2022-01-11 16:37:30|11520.2|11505.2|11520.5|11505.5|11520.5|11505.5|11520.2|11505.2|9
1641919060000|2022-01-11 16:37:40|||||||||1
1641919080000|2022-01-11 16:38:00|11520.3|11505.3|11518.3|11503.3|11520.3|11505.3|11518.3|11503.3|1
1641919090000|2022-01-11 16:38:10|11518|11503|11517.8|11502.8|11518|11503|11517.8|11502.8|0
1641919100000|2022-01-11 16:38:20|11517.5|11502.5|11514|11499|11517.5|11502.5|11514|11499|4
1641919110000|2022-01-11 16:38:30|11515.2|11500.2|11515.2|11500.2|11515.2|11500.2|11515.2|11500.2|0
1641919120000|2022-01-11 16:38:40|11515|11500|11514|11499|11515|11500|11512.5|11497.5|8
1641919130000|2022-01-11 16:38:50|11513.9|11498.9|11514.2|11499.2|11514.2|11499.2|11513.9|11498.9|0
1641919140000|2022-01-11 16:39:00|11514.7|11499.7|11515|11500|11515|11500|11514.7|11499.7|2
1641919150000|2022-01-11 16:39:10|11515.2|11500.2|11515.7|11500.7|11515.7|11500.7|11515.2|11500.2|4
1641919160000|2022-01-11 16:39:20|11516.9|11501.9|11518.4|11503.4|11518.4|11503.4|11516.7|11501.7|6
1641919180000|2022-01-11 16:39:40|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|0
1641919190000|2022-01-11 16:39:50|11516.5|11501.5|11515.5|11500.5|11516.5|11501.5|11515.5|11500.5|5
1641919200000|2022-01-11 16:40:00|11515.7|11500.7|11516|11501|11516.9|11501.9|11515.7|11500.7|0
1641919210000|2022-01-11 16:40:10|11516.5|11501.5|11516.5|11501.5|11516.7|11501.7|11516.5|11501.5|0
1641919220000|2022-01-11 16:40:20|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|0
1641919230000|2022-01-11 16:40:30|11516|11501|11516|11501|11516.2|11501.2|11515.7|11500.7|0
1641919240000|2022-01-11 16:40:40|11516.4|11501.4|11516.2|11501.2|11516.7|11501.7|11516.2|11501.2|1
1641919260000|2022-01-11 16:41:00|11515.9|11500.9|11515.2|11500.2|11515.9|11500.9|11515|11500|0
1641919270000|2022-01-11 16:41:10|11515.7|11500.7|11517.4|11502.4|11517.4|11502.4|11515.7|11500.7|3
1641919280000|2022-01-11 16:41:20|11516.4|11501.4|11515|11500|11516.4|11501.4|11515|11500|2
1641919300000|2022-01-11 16:41:40|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|0
1641919320000|2022-01-11 16:42:00|11514.5|11499.5|11514|11499|11514.5|11499.5|11514|11499|1
1641919330000|2022-01-11 16:42:10|11515|11500|11514.7|11499.7|11515.2|11500.2|11514.7|11499.7|9
1641919340000|2022-01-11 16:42:20|11514.5|11499.5|11516|11501|11516|11501|11514.5|11499.5|3
1641919350000|2022-01-11 16:42:30|11516.2|11501.2|11513|11498|11516.2|11501.2|11513|11498|5
1641919360000|2022-01-11 16:42:40|11512.8|11497.8|11513.2|11498.2|11513.5|11498.5|11512.7|11497.7|1
1641919370000|2022-01-11 16:42:50|11513.5|11498.5|11512.3|11497.3|11513.5|11498.5|11512|11497|0
1641919380000|2022-01-11 16:43:00|11511.2|11496.2|11513.2|11498.2|11513.2|11498.2|11511|11496|0
1641919390000|2022-01-11 16:43:10|||||||||1
1641919400000|2022-01-11 16:43:20|11513|11498|11512.7|11497.7|11513|11498|11512.7|11497.7|0
1641919430000|2022-01-11 16:43:50|11513|11498|11514|11499|11514|11499|11513|11498|1
1641919440000|2022-01-11 16:44:00|11513.7|11498.7|11518|11503|11518|11503|11513.7|11498.7|5
1641919450000|2022-01-11 16:44:10|11515.2|11500.2|11516.2|11501.2|11516.2|11501.2|11515.2|11500.2|2
1641919460000|2022-01-11 16:44:20|11516.9|11501.9|11516.2|11501.2|11517.5|11502.5|11515.7|11500.7|2
1641919470000|2022-01-11 16:44:30|11515.7|11500.7|11515.7|11500.7|11515.7|11500.7|11515.7|11500.7|0
1641919480000|2022-01-11 16:44:40|11515.2|11500.2|11513.7|11498.7|11515.2|11500.2|11513.7|11498.7|2
1641919500000|2022-01-11 16:45:00|11512.2|11497.2|11512.2|11497.2|11512.5|11497.5|11512.2|11497.2|4
1641919510000|2022-01-11 16:45:10|11512.7|11497.7|11512.2|11497.2|11512.7|11497.7|11512.2|11497.2|0
1641919520000|2022-01-11 16:45:20|11512.5|11497.5|11513|11498|11513|11498|11512.5|11497.5|5
1641919530000|2022-01-11 16:45:30|11512.8|11497.8|11506.3|11491.3|11512.8|11497.8|11506.3|11491.3|24
1641919540000|2022-01-11 16:45:40|11506.8|11491.8|11507.3|11492.3|11507.5|11492.5|11506.8|11491.8|3
1641919550000|2022-01-11 16:45:50|11507|11492|11506.8|11491.8|11507|11492|11506.8|11491.8|2
1641919560000|2022-01-11 16:46:00|11511.3|11496.3|11512.5|11497.5|11512.5|11497.5|11511.3|11496.3|8
1641919570000|2022-01-11 16:46:10|11509.8|11494.8|11509.3|11494.3|11509.8|11494.8|11509.3|11494.3|3
1641919580000|2022-01-11 16:46:20|11507|11492|11508.5|11493.5|11509.5|11494.5|11507|11492|10
1641919590000|2022-01-11 16:46:30|11508.3|11493.3|11508.8|11493.8|11509.3|11494.3|11508.3|11493.3|3
1641919600000|2022-01-11 16:46:40|11509.3|11494.3|11508|11493|11509.3|11494.3|11508|11493|1
1641919610000|2022-01-11 16:46:50|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|0
1641919620000|2022-01-11 16:47:00|11507.8|11492.8|11509.2|11494.2|11509.2|11494.2|11507.5|11492.5|3
1641919630000|2022-01-11 16:47:10|11510|11495|11510.8|11495.8|11510.8|11495.8|11510|11495|0
1641919640000|2022-01-11 16:47:20|11512.3|11497.3|11511.8|11496.8|11512.3|11497.3|11511.8|11496.8|4
1641919650000|2022-01-11 16:47:30|11509.3|11494.3|11508.8|11493.8|11509.3|11494.3|11508.8|11493.8|2
1641919660000|2022-01-11 16:47:40|11508.5|11493.5|11509.5|11494.5|11511|11496|11508.3|11493.3|9
1641919670000|2022-01-11 16:47:50|11509.3|11494.3|11508.5|11493.5|11509.3|11494.3|11508.3|11493.3|8
1641919680000|2022-01-11 16:48:00|11507.8|11492.8|11506.5|11491.5|11507.8|11492.8|11506.5|11491.5|3
1641919690000|2022-01-11 16:48:10|11504.8|11489.8|11505|11490|11505|11490|11504.8|11489.8|5
1641919700000|2022-01-11 16:48:20|11506.4|11491.4|11507.5|11492.5|11507.5|11492.5|11506.4|11491.4|2
1641919710000|2022-01-11 16:48:30|11507.8|11492.8|11507.5|11492.5|11507.8|11492.8|11507.5|11492.5|0
1641919720000|2022-01-11 16:48:40|11507.8|11492.8|11508.3|11493.3|11508.5|11493.5|11507.5|11492.5|3
1641919730000|2022-01-11 16:48:50|11508.5|11493.5|11509|11494|11509|11494|11508|11493|2
1641919740000|2022-01-11 16:49:00|11509.5|11494.5|11510|11495|11510|11495|11507.8|11492.8|10
1641919750000|2022-01-11 16:49:10|||||||||2
1641919760000|2022-01-11 16:49:20|11509.5|11494.5|11509|11494|11509.5|11494.5|11509|11494|4
1641919770000|2022-01-11 16:49:30|11508.5|11493.5|11508.6|11493.6|11509|11494|11507.3|11492.3|4
1641919780000|2022-01-11 16:49:40|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|0
1641919790000|2022-01-11 16:49:50|11508.5|11493.5|11508.8|11493.8|11508.8|11493.8|11508.5|11493.5|0
1641919800000|2022-01-11 16:50:00|11510.8|11495.8|11510.3|11495.3|11510.8|11495.8|11510.3|11495.3|1
1641919810000|2022-01-11 16:50:10|11511.2|11496.2|11514|11499|11514|11499|11511.2|11496.2|3
1641919820000|2022-01-11 16:50:20|11513.8|11498.8|11513.5|11498.5|11513.8|11498.8|11513|11498|3
1641919830000|2022-01-11 16:50:30|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|0
1641919840000|2022-01-11 16:50:40|11513.6|11498.6|11513.6|11498.6|11513.6|11498.6|11513.3|11498.3|0
1641919850000|2022-01-11 16:50:50|11513|11498|11512.8|11497.8|11513|11498|11512.8|11497.8|11
1641919860000|2022-01-11 16:51:00|11513.1|11498.1|11514.6|11499.6|11516.3|11501.3|11513.1|11498.1|3
1641919870000|2022-01-11 16:51:10|11514.3|11499.3|11513.3|11498.3|11514.3|11499.3|11513.3|11498.3|8
1641919880000|2022-01-11 16:51:20|11513.1|11498.1|11511.1|11496.1|11513.1|11498.1|11510.8|11495.8|2
1641919890000|2022-01-11 16:51:30|11510.8|11495.8|11509.8|11494.8|11510.8|11495.8|11509.3|11494.3|1
1641919900000|2022-01-11 16:51:40|11508.8|11493.8|11509.6|11494.6|11509.6|11494.6|11508.8|11493.8|0
1641919910000|2022-01-11 16:51:50|11508.8|11493.8|11507.8|11492.8|11508.8|11493.8|11507.3|11492.3|1
1641919920000|2022-01-11 16:52:00|11508.3|11493.3|11509.3|11494.3|11509.3|11494.3|11507.6|11492.6|11
1641919930000|2022-01-11 16:52:10|11509.1|11494.1|11508.3|11493.3|11509.1|11494.1|11508.3|11493.3|2
1641919940000|2022-01-11 16:52:20|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|0
1641919950000|2022-01-11 16:52:30|11508.1|11493.1|11507.8|11492.8|11508.1|11493.1|11507.8|11492.8|3
1641919960000|2022-01-11 16:52:40|11506.8|11491.8|11507.8|11492.8|11507.8|11492.8|11506.8|11491.8|1
1641919980000|2022-01-11 16:53:00|11507.3|11492.3|11507.8|11492.8|11507.8|11492.8|11507.3|11492.3|4
1641919990000|2022-01-11 16:53:10|11506.8|11491.8|11507.6|11492.6|11507.8|11492.8|11506.8|11491.8|1
1641920000000|2022-01-11 16:53:20|11507.8|11492.8|11509|11494|11509.6|11494.6|11507.1|11492.1|27
1641920010000|2022-01-11 16:53:30|11509.3|11494.3|11508.3|11493.3|11509.3|11494.3|11508.3|11493.3|0
1641920020000|2022-01-11 16:53:40|11509|11494|11512.3|11497.3|11512.3|11497.3|11509|11494|3
1641920030000|2022-01-11 16:53:50|11512.5|11497.5|11512.8|11497.8|11512.8|11497.8|11512.5|11497.5|0
1641920040000|2022-01-11 16:54:00|11512.6|11497.6|11510.3|11495.3|11512.6|11497.6|11510.3|11495.3|3
1641920050000|2022-01-11 16:54:10|11510.8|11495.8|11508.3|11493.3|11510.8|11495.8|11508.3|11493.3|2
1641920070000|2022-01-11 16:54:30|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|0
1641920080000|2022-01-11 16:54:40|11508|11493|11509.5|11494.5|11509.5|11494.5|11508|11493|7
1641920090000|2022-01-11 16:54:50|11509.1|11494.1|11509|11494|11509.1|11494.1|11508.5|11493.5|0
1641920100000|2022-01-11 16:55:00|11510.5|11495.5|11508.5|11493.5|11510.5|11495.5|11508.5|11493.5|3
1641920110000|2022-01-11 16:55:10|11508|11493|11507.5|11492.5|11508|11493|11507.5|11492.5|2
1641920120000|2022-01-11 16:55:20|11509|11494|11508|11493|11509|11494|11508|11493|3
1641920160000|2022-01-11 16:56:00|11507.5|11492.5|11507|11492|11507.5|11492.5|11507|11492|0
1641920170000|2022-01-11 16:56:10|11507.6|11492.6|11509|11494|11509|11494|11507.6|11492.6|3
1641920190000|2022-01-11 16:56:30|11508.8|11493.8|11508|11493|11508.8|11493.8|11508|11493|1
1641920210000|2022-01-11 16:56:50|11508.1|11493.1|11507.5|11492.5|11508.1|11493.1|11507.5|11492.5|0
1641920230000|2022-01-11 16:57:10|11507.8|11492.8|11508.8|11493.8|11508.8|11493.8|11507.8|11492.8|2
1641920240000|2022-01-11 16:57:20|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|1
1641920250000|2022-01-11 16:57:30|11509|11494|11512.8|11497.8|11512.8|11497.8|11509|11494|6
1641920270000|2022-01-11 16:57:50|11512.6|11497.6|11512.3|11497.3|11512.6|11497.6|11512.3|11497.3|0
1641920290000|2022-01-11 16:58:10|11510.3|11495.3|11509.8|11494.8|11510.3|11495.3|11509.8|11494.8|10
1641920300000|2022-01-11 16:58:20|11509.3|11494.3|11508.6|11493.6|11509.3|11494.3|11508.6|11493.6|0
1641920320000|2022-01-11 16:58:40|11508.3|11493.3|11507.6|11492.6|11508.6|11493.6|11507.6|11492.6|3
1641920330000|2022-01-11 16:58:50|11507.3|11492.3|11508|11493|11508|11493|11507.3|11492.3|8
1641920340000|2022-01-11 16:59:00|11508.6|11493.6|11507.6|11492.6|11508.6|11493.6|11507.6|11492.6|3
1641920350000|2022-01-11 16:59:10|11507.3|11492.3|11506.3|11491.3|11507.3|11492.3|11506.3|11491.3|1
1641920360000|2022-01-11 16:59:20|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|11505.8|11490.8|0
1641920370000|2022-01-11 16:59:30|11504.8|11489.8|11504.3|11489.3|11504.8|11489.8|11504.3|11489.3|1
1641920380000|2022-01-11 16:59:40|11502.3|11487.3|11502.8|11487.8|11502.8|11487.8|11502.3|11487.3|3
1641920390000|2022-01-11 16:59:50|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|5
1641920400000|2022-01-11 17:00:00|11502.6|11487.6|11503.3|11488.3|11503.3|11488.3|11502.6|11487.6|3
1641920410000|2022-01-11 17:00:10|11502.3|11487.3|11502.8|11487.8|11502.8|11487.8|11502.3|11487.3|2
1641920420000|2022-01-11 17:00:20|11503.8|11488.8|11503.8|11488.8|11505.1|11490.1|11503.8|11488.8|3
1641920430000|2022-01-11 17:00:30|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|0
1641920450000|2022-01-11 17:00:50|11503.6|11488.6|11502.3|11487.3|11503.6|11488.6|11502.3|11487.3|1
1641920460000|2022-01-11 17:01:00|11502|11487|11502.5|11487.5|11503.3|11488.3|11502|11487|3
1641920470000|2022-01-11 17:01:10|11503.5|11488.5|11503.5|11488.5|11503.5|11488.5|11503.5|11488.5|2
1641920480000|2022-01-11 17:01:20|11503|11488|11503|11488|11503|11488|11503|11488|1
1641920510000|2022-01-11 17:01:50|11502|11487|11500.5|11485.5|11502|11487|11500.5|11485.5|4
1641920520000|2022-01-11 17:02:00|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|11499.5|11484.5|1
1641920530000|2022-01-11 17:02:10|11499|11484|11500.3|11485.3|11500.3|11485.3|11499|11484|4
1641920550000|2022-01-11 17:02:30|11500|11485|11498|11483|11500|11485|11498|11483|1
1641920590000|2022-01-11 17:03:10|11497.3|11482.3|11495.3|11480.3|11497.3|11482.3|11495.3|11480.3|18
1641920600000|2022-01-11 17:03:20|11497.3|11482.3|11496|11481|11497.3|11482.3|11496|11481|7
1641920610000|2022-01-11 17:03:30|11496.3|11481.3|11496.8|11481.8|11497.3|11482.3|11496.3|11481.3|1
1641920620000|2022-01-11 17:03:40|11496.6|11481.6|11495.3|11480.3|11496.6|11481.6|11495.3|11480.3|0
1641920630000|2022-01-11 17:03:50|11494.8|11479.8|11495.8|11480.8|11495.8|11480.8|11494.3|11479.3|0
1641920640000|2022-01-11 17:04:00|11496.3|11481.3|11496.8|11481.8|11497.3|11482.3|11496.3|11481.3|4
1641920650000|2022-01-11 17:04:10|||||||||3
1641920660000|2022-01-11 17:04:20|11496.6|11481.6|11496.3|11481.3|11496.6|11481.6|11495.8|11480.8|0
1641920680000|2022-01-11 17:04:40|11496|11481|11496.1|11481.1|11496.1|11481.1|11495.5|11480.5|2
1641920690000|2022-01-11 17:04:50|11495.8|11480.8|11495.6|11480.6|11495.8|11480.8|11495.3|11480.3|0
1641920700000|2022-01-11 17:05:00|11496.1|11481.1|11495.1|11480.1|11496.3|11481.3|11495.1|11480.1|4
1641920720000|2022-01-11 17:05:20|||||||||2
1641920730000|2022-01-11 17:05:30|11494.6|11479.6|11494.6|11479.6|11494.6|11479.6|11494.6|11479.6|0
1641920740000|2022-01-11 17:05:40|11493.8|11478.8|11493.6|11478.6|11493.8|11478.8|11493.3|11478.3|3
1641920750000|2022-01-11 17:05:50|11493.3|11478.3|11493.6|11478.6|11493.6|11478.6|11493.3|11478.3|0
1641920760000|2022-01-11 17:06:00|11492.8|11477.8|11494.6|11479.6|11494.8|11479.8|11492.8|11477.8|6
1641920770000|2022-01-11 17:06:10|11493.6|11478.6|11493.3|11478.3|11493.6|11478.6|11493.3|11478.3|0
1641920790000|2022-01-11 17:06:30|11493.6|11478.6|11493.6|11478.6|11493.6|11478.6|11493.6|11478.6|0
1641920800000|2022-01-11 17:06:40|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|0
1641920810000|2022-01-11 17:06:50|11493.8|11478.8|11494.3|11479.3|11494.3|11479.3|11493.8|11478.8|2
1641920820000|2022-01-11 17:07:00|11493.6|11478.6|11497.5|11482.5|11498.5|11483.5|11493.6|11478.6|16
1641920830000|2022-01-11 17:07:10|11497.3|11482.3|11499.3|11484.3|11499.3|11484.3|11497.3|11482.3|3
1641920840000|2022-01-11 17:07:20|11499|11484|11499|11484|11499|11484|11498.8|11483.8|10
1641920870000|2022-01-11 17:07:50|||||||||1
1641920880000|2022-01-11 17:08:00|11498.8|11483.8|11498.8|11483.8|11498.8|11483.8|11498.8|11483.8|1
1641920900000|2022-01-11 17:08:20|11498.3|11483.3|11498.3|11483.3|11498.3|11483.3|11498.3|11483.3|1
1641920910000|2022-01-11 17:08:30|11498.1|11483.1|11497.8|11482.8|11498.1|11483.1|11497.8|11482.8|0
1641920930000|2022-01-11 17:08:50|11498.3|11483.3|11498.3|11483.3|11498.3|11483.3|11498.3|11483.3|1
1641920940000|2022-01-11 17:09:00|11498.5|11483.5|11499.8|11484.8|11499.8|11484.8|11498.5|11483.5|6
1641920950000|2022-01-11 17:09:10|11499.5|11484.5|11498.5|11483.5|11499.5|11484.5|11498.5|11483.5|2
1641920970000|2022-01-11 17:09:30|11497|11482|11496.3|11481.3|11497|11482|11496.3|11481.3|2
1641920980000|2022-01-11 17:09:40|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|0
1641921000000|2022-01-11 17:10:00|11495.1|11480.1|11495.3|11480.3|11496.3|11481.3|11494.1|11479.1|3
1641921010000|2022-01-11 17:10:10|11497.1|11482.1|11498.6|11483.6|11498.6|11483.6|11497.1|11482.1|5
1641921020000|2022-01-11 17:10:20|11498.3|11483.3|11498.1|11483.1|11498.3|11483.3|11498.1|11483.1|0
1641921030000|2022-01-11 17:10:30|11497.5|11482.5|11496.3|11481.3|11497.5|11482.5|11496.3|11481.3|1
1641921040000|2022-01-11 17:10:40|11496.8|11481.8|11496.1|11481.1|11496.8|11481.8|11496.1|11481.1|0
1641921050000|2022-01-11 17:10:50|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|11495.6|11480.6|0
1641921060000|2022-01-11 17:11:00|11495.3|11480.3|11494.6|11479.6|11495.3|11480.3|11494.6|11479.6|1
1641921070000|2022-01-11 17:11:10|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|11494.3|11479.3|0
1641921080000|2022-01-11 17:11:20|11493.8|11478.8|11494.3|11479.3|11494.3|11479.3|11493.8|11478.8|5
1641921090000|2022-01-11 17:11:30|11493.8|11478.8|11495.1|11480.1|11495.1|11480.1|11493.8|11478.8|2
1641921100000|2022-01-11 17:11:40|11493.3|11478.3|11492.3|11477.3|11493.3|11478.3|11492.3|11477.3|9
1641921110000|2022-01-11 17:11:50|11493.3|11478.3|11493.8|11478.8|11493.8|11478.8|11493.3|11478.3|1
1641921120000|2022-01-11 17:12:00|11492.8|11477.8|11491.6|11476.6|11493.3|11478.3|11491.6|11476.6|3
1641921130000|2022-01-11 17:12:10|11490.6|11475.6|11488.3|11473.3|11490.6|11475.6|11488.3|11473.3|17
1641921140000|2022-01-11 17:12:20|11488.6|11473.6|11488.8|11473.8|11490.1|11475.1|11488.6|11473.6|5
1641921160000|2022-01-11 17:12:40|11488.6|11473.6|11488.3|11473.3|11488.6|11473.6|11488.3|11473.3|0
1641921170000|2022-01-11 17:12:50|11487.6|11472.6|11487.3|11472.3|11487.6|11472.6|11487.3|11472.3|1
1641921180000|2022-01-11 17:13:00|11487.1|11472.1|11487.1|11472.1|11487.1|11472.1|11487.1|11472.1|0
1641921190000|2022-01-11 17:13:10|11486.8|11471.8|11487.1|11472.1|11487.1|11472.1|11486.8|11471.8|2
1641921200000|2022-01-11 17:13:20|11486.6|11471.6|11485.3|11470.3|11486.6|11471.6|11485.3|11470.3|1
1641921230000|2022-01-11 17:13:50|11485.8|11470.8|11486.3|11471.3|11486.3|11471.3|11485.8|11470.8|3
1641921240000|2022-01-11 17:14:00|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|0
1641921250000|2022-01-11 17:14:10|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|2
1641921260000|2022-01-11 17:14:20|11486.3|11471.3|11486.1|11471.1|11486.3|11471.3|11485.8|11470.8|1
1641921270000|2022-01-11 17:14:30|11485.6|11470.6|11485.1|11470.1|11485.6|11470.6|11485.1|11470.1|0
1641921280000|2022-01-11 17:14:40|11484.8|11469.8|11484.8|11469.8|11484.8|11469.8|11484.8|11469.8|2
1641921290000|2022-01-11 17:14:50|11483.6|11468.6|11483.6|11468.6|11483.6|11468.6|11483.6|11468.6|1
1641921300000|2022-01-11 17:15:00|11483.3|11468.3|11483.1|11468.1|11483.6|11468.6|11483.1|11468.1|1
1641921310000|2022-01-11 17:15:10|11483.6|11468.6|11483.1|11468.1|11483.6|11468.6|11483.1|11468.1|1
1641921330000|2022-01-11 17:15:30|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|2
1641921340000|2022-01-11 17:15:40|11481.4|11466.4|11479.8|11464.8|11481.4|11466.4|11479.1|11464.1|3
1641921350000|2022-01-11 17:15:50|11480.3|11465.3|11479.8|11464.8|11480.5|11465.5|11479.8|11464.8|15
1641921360000|2022-01-11 17:16:00|11480.3|11465.3|11480.8|11465.8|11482|11467|11480.3|11465.3|7
1641921370000|2022-01-11 17:16:10|11481.5|11466.5|11482|11467|11482.3|11467.3|11481.5|11466.5|1
1641921380000|2022-01-11 17:16:20|11481.5|11466.5|11482.3|11467.3|11482.3|11467.3|11481.5|11466.5|1
1641921400000|2022-01-11 17:16:40|11483|11468|11482.8|11467.8|11483|11468|11482.8|11467.8|1
1641921410000|2022-01-11 17:16:50|11482.3|11467.3|11482.3|11467.3|11482.3|11467.3|11482.3|11467.3|0
1641921420000|2022-01-11 17:17:00|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|8
1641921450000|2022-01-11 17:17:30|11481.5|11466.5|11481.5|11466.5|11481.5|11466.5|11481|11466|2
1641921460000|2022-01-11 17:17:40|11482|11467|11482|11467|11482|11467|11482|11467|0
1641921480000|2022-01-11 17:18:00|11482.3|11467.3|11484.1|11469.1|11484.3|11469.3|11482.3|11467.3|10
1641921490000|2022-01-11 17:18:10|11483.3|11468.3|11484.8|11469.8|11484.8|11469.8|11483.1|11468.1|1
1641921520000|2022-01-11 17:18:40|11483.6|11468.6|11481.6|11466.6|11483.6|11468.6|11481.6|11466.6|2
1641921530000|2022-01-11 17:18:50|11482.1|11467.1|11485.3|11470.3|11485.3|11470.3|11482.1|11467.1|4
1641921540000|2022-01-11 17:19:00|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|0
1641921550000|2022-01-11 17:19:10|11485.3|11470.3|11484.8|11469.8|11485.3|11470.3|11484.8|11469.8|1
1641921560000|2022-01-11 17:19:20|11484.3|11469.3|11482.1|11467.1|11484.3|11469.3|11482.1|11467.1|1
1641921570000|2022-01-11 17:19:30|11482.8|11467.8|11483.3|11468.3|11483.3|11468.3|11482.8|11467.8|1
1641921580000|2022-01-11 17:19:40|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|11483.8|11468.8|0
1641921590000|2022-01-11 17:19:50|11484.3|11469.3|11484.3|11469.3|11485.3|11470.3|11484.3|11469.3|2
1641921600000|2022-01-11 17:20:00|11484.8|11469.8|11484.3|11469.3|11485.3|11470.3|11484.3|11469.3|2
1641921610000|2022-01-11 17:20:10|11483.8|11468.8|11487|11472|11487|11472|11483.5|11468.5|3
1641921620000|2022-01-11 17:20:20|11486.6|11471.6|11485|11470|11487|11472|11483.3|11468.3|1
1641921630000|2022-01-11 17:20:30|11484.8|11469.8|11484.5|11469.5|11484.8|11469.8|11484.5|11469.5|0
1641921640000|2022-01-11 17:20:40|11484|11469|11484.2|11469.2|11484.2|11469.2|11484|11469|0
1641921650000|2022-01-11 17:20:50|11484.3|11469.3|11484.5|11469.5|11484.5|11469.5|11484|11469|0
1641921670000|2022-01-11 17:21:10|11484|11469|11485.5|11470.5|11485.5|11470.5|11484|11469|2
1641921690000|2022-01-11 17:21:30|11484|11469|11484|11469|11484|11469|11484|11469|1
1641921700000|2022-01-11 17:21:40|11483.3|11468.3|11484|11469|11484|11469|11483.3|11468.3|1
1641921710000|2022-01-11 17:21:50|11484.5|11469.5|11484|11469|11484.5|11469.5|11484|11469|0
1641921720000|2022-01-11 17:22:00|11484.2|11469.2|11486|11471|11486.5|11471.5|11484.2|11469.2|1
1641921730000|2022-01-11 17:22:10|11486.5|11471.5|11488.5|11473.5|11488.5|11473.5|11486.5|11471.5|2
1641921740000|2022-01-11 17:22:20|11488|11473|11486.5|11471.5|11488|11473|11485.5|11470.5|1
1641921750000|2022-01-11 17:22:30|11486|11471|11485|11470|11486|11471|11485|11470|1
1641921760000|2022-01-11 17:22:40|11485.2|11470.2|11484.7|11469.7|11485.5|11470.5|11484.5|11469.5|0
1641921770000|2022-01-11 17:22:50|11484.8|11469.8|11484.5|11469.5|11484.8|11469.8|11484.5|11469.5|0
1641921780000|2022-01-11 17:23:00|11486|11471|11486.3|11471.3|11486.3|11471.3|11485.8|11470.8|10
1641921790000|2022-01-11 17:23:10|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|11486.8|11471.8|0
1641921810000|2022-01-11 17:23:30|11486.3|11471.3|11484.5|11469.5|11486.3|11471.3|11484.5|11469.5|4
1641921820000|2022-01-11 17:23:40|11484.8|11469.8|11484.8|11469.8|11484.8|11469.8|11483.8|11468.8|0
1641921830000|2022-01-11 17:23:50|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|11485.3|11470.3|0
1641921840000|2022-01-11 17:24:00|11483.3|11468.3|11482.5|11467.5|11483.3|11468.3|11482.5|11467.5|1
1641921850000|2022-01-11 17:24:10|||||||||2
1641921870000|2022-01-11 17:24:30|11482.3|11467.3|11482.5|11467.5|11482.5|11467.5|11482.3|11467.3|0
1641921880000|2022-01-11 17:24:40|11482|11467|11482|11467|11482|11467|11481.8|11466.8|4
1641921900000|2022-01-11 17:25:00|11482.3|11467.3|11482.8|11467.8|11483|11468|11482.3|11467.3|7
1641921910000|2022-01-11 17:25:10|11482.5|11467.5|11481.8|11466.8|11482.5|11467.5|11481.3|11466.3|3
1641921920000|2022-01-11 17:25:20|11481.6|11466.6|11481.3|11466.3|11481.6|11466.6|11481.3|11466.3|3
1641921930000|2022-01-11 17:25:30|11480.8|11465.8|11480.8|11465.8|11480.8|11465.8|11480.8|11465.8|4
1641921940000|2022-01-11 17:25:40|11479.5|11464.5|11480|11465|11480|11465|11479.5|11464.5|0
1641921950000|2022-01-11 17:25:50|11479.8|11464.8|11479.5|11464.5|11479.8|11464.8|11479.5|11464.5|1
1641921960000|2022-01-11 17:26:00|11479.8|11464.8|11482.5|11467.5|11482.5|11467.5|11479.8|11464.8|15
1641921970000|2022-01-11 17:26:10|11484|11469|11483.5|11468.5|11485.3|11470.3|11483.5|11468.5|2
1641921980000|2022-01-11 17:26:20|11483.3|11468.3|11483|11468|11483.3|11468.3|11482.5|11467.5|4
1641921990000|2022-01-11 17:26:30|11484|11469|11484|11469|11484|11469|11484|11469|2
1641922000000|2022-01-11 17:26:40|11483.6|11468.6|11481.5|11466.5|11483.6|11468.6|11481.5|11466.5|3
1641922020000|2022-01-11 17:27:00|11480.5|11465.5|11480|11465|11480.5|11465.5|11480|11465|0
1641922030000|2022-01-11 17:27:10|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|11479.3|11464.3|1
1641922050000|2022-01-11 17:27:30|||||||||4
1641922060000|2022-01-11 17:27:40|11478.8|11463.8|11478.8|11463.8|11478.8|11463.8|11478.8|11463.8|0
1641922080000|2022-01-11 17:28:00|11478.3|11463.3|11478.3|11463.3|11478.3|11463.3|11478.3|11463.3|0
1641922100000|2022-01-11 17:28:20|11477.8|11462.8|11478|11463|11478|11463|11477.8|11462.8|1
1641922110000|2022-01-11 17:28:30|11478.3|11463.3|11478|11463|11478.3|11463.3|11478|11463|1
1641922120000|2022-01-11 17:28:40|||||||||5
1641922130000|2022-01-11 17:28:50|11477.5|11462.5|11478|11463|11478|11463|11477.5|11462.5|1
1641922140000|2022-01-11 17:29:00|||||||||1
1641922160000|2022-01-11 17:29:20|||||||||1
1641922170000|2022-01-11 17:29:30|11477.8|11462.8|11477.5|11462.5|11477.8|11462.8|11477.5|11462.5|0
1641922190000|2022-01-11 17:29:50|11478.1|11463.1|11478.3|11463.3|11478.3|11463.3|11478.1|11463.1|3
1641922200000|2022-01-11 17:30:00|11477.8|11462.8|11477.8|11462.8|11477.8|11462.8|11477.8|11462.8|2
1641922210000|2022-01-11 17:30:10|11477.5|11462.5|11478|11463|11478|11463|11477.5|11462.5|4
1641922230000|2022-01-11 17:30:30|11477.8|11462.8|11477.8|11462.8|11477.8|11462.8|11477.8|11462.8|0
1641922240000|2022-01-11 17:30:40|11477.5|11462.5|11477.5|11462.5|11477.5|11462.5|11477.5|11462.5|0
1641922260000|2022-01-11 17:31:00|11478.8|11463.8|11480|11465|11480.1|11465.1|11478.8|11463.8|3
1641922270000|2022-01-11 17:31:10|11480.5|11465.5|11480.3|11465.3|11480.5|11465.5|11480.3|11465.3|0
1641922280000|2022-01-11 17:31:20|11479.8|11464.8|11478.5|11463.5|11480.1|11465.1|11478.5|11463.5|28
1641922290000|2022-01-11 17:31:30|11479.1|11464.1|11479.6|11464.6|11479.6|11464.6|11478.6|11463.6|17
1641922300000|2022-01-11 17:31:40|11479.9|11464.9|11479.6|11464.6|11479.9|11464.9|11479.6|11464.6|17
1641922310000|2022-01-11 17:31:50|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|11479.4|11464.4|0
1641922330000|2022-01-11 17:32:10|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|0
1641922340000|2022-01-11 17:32:20|||||||||1
1641922350000|2022-01-11 17:32:30|11477.5|11462.5|11476.1|11461.1|11477.5|11462.5|11475.1|11460.1|6
1641922370000|2022-01-11 17:32:50|11477.6|11462.6|11478.1|11463.1|11478.1|11463.1|11477.6|11462.6|1
1641922380000|2022-01-11 17:33:00|11477.1|11462.1|11478.6|11463.6|11479.1|11464.1|11477.1|11462.1|3
1641922390000|2022-01-11 17:33:10|11478.4|11463.4|11475.1|11460.1|11478.4|11463.4|11475.1|11460.1|1
1641922400000|2022-01-11 17:33:20|11475.6|11460.6|11476.1|11461.1|11476.1|11461.1|11475.6|11460.6|0
1641922410000|2022-01-11 17:33:30|11473.1|11458.1|11469.4|11454.4|11473.1|11458.1|11469.4|11454.4|54
1641922420000|2022-01-11 17:33:40|11469.2|11454.2|11469.6|11454.6|11469.6|11454.6|11468.7|11453.7|3
1641922430000|2022-01-11 17:33:50|11469.4|11454.4|11469.4|11454.4|11469.4|11454.4|11468.6|11453.6|7
1641922440000|2022-01-11 17:34:00|11469.1|11454.1|11469.1|11454.1|11469.4|11454.4|11469.1|11454.1|2
1641922450000|2022-01-11 17:34:10|11468.6|11453.6|11468.6|11453.6|11468.6|11453.6|11468.6|11453.6|0
1641922460000|2022-01-11 17:34:20|11468.4|11453.4|11466.1|11451.1|11468.4|11453.4|11466.1|11451.1|3
1641922490000|2022-01-11 17:34:50|11465.9|11450.9|11465.6|11450.6|11465.9|11450.9|11465.6|11450.6|2
1641922500000|2022-01-11 17:35:00|11466.4|11451.4|11468.1|11453.1|11468.1|11453.1|11466.4|11451.4|4
1641922510000|2022-01-11 17:35:10|11467.6|11452.6|11467.6|11452.6|11467.6|11452.6|11467.6|11452.6|1
1641922520000|2022-01-11 17:35:20|||||||||1
1641922530000|2022-01-11 17:35:30|11469.1|11454.1|11469.9|11454.9|11469.9|11454.9|11469.1|11454.1|5
1641922560000|2022-01-11 17:36:00|11468.6|11453.6|11469.1|11454.1|11469.1|11454.1|11468.1|11453.1|4
1641922590000|2022-01-11 17:36:30|11470.1|11455.1|11473.1|11458.1|11473.3|11458.3|11469.8|11454.8|26
1641922600000|2022-01-11 17:36:40|11473.5|11458.5|11473|11458|11473.5|11458.5|11473|11458|0
1641922610000|2022-01-11 17:36:50|11473.3|11458.3|11473.3|11458.3|11473.3|11458.3|11473.3|11458.3|3
1641922620000|2022-01-11 17:37:00|||||||||1
1641922630000|2022-01-11 17:37:10|11473.6|11458.6|11473.3|11458.3|11473.8|11458.8|11473.3|11458.3|1
1641922640000|2022-01-11 17:37:20|11473.5|11458.5|11473.5|11458.5|11473.5|11458.5|11473.5|11458.5|1
1641922650000|2022-01-11 17:37:30|11473.8|11458.8|11475.5|11460.5|11475.5|11460.5|11473.8|11458.8|3
1641922670000|2022-01-11 17:37:50|11475.1|11460.1|11475.5|11460.5|11475.5|11460.5|11474.8|11459.8|2
1641922680000|2022-01-11 17:38:00|11475.3|11460.3|11475.3|11460.3|11475.3|11460.3|11475.3|11460.3|0
1641922690000|2022-01-11 17:38:10|11474.8|11459.8|11474.8|11459.8|11474.8|11459.8|11474.8|11459.8|0
1641922700000|2022-01-11 17:38:20|11475.5|11460.5|11475.3|11460.3|11475.5|11460.5|11475.3|11460.3|3
1641922710000|2022-01-11 17:38:30|11474.8|11459.8|11474.5|11459.5|11474.8|11459.8|11474.3|11459.3|1
1641922720000|2022-01-11 17:38:40|11474.8|11459.8|11474.8|11459.8|11474.8|11459.8|11474.8|11459.8|0
1641922730000|2022-01-11 17:38:50|11475|11460|11475|11460|11475|11460|11475|11460|0
1641922740000|2022-01-11 17:39:00|11474.5|11459.5|11476|11461|11476|11461|11474.5|11459.5|4
1641922750000|2022-01-11 17:39:10|||||||||2
1641922770000|2022-01-11 17:39:30|||||||||1
1641922780000|2022-01-11 17:39:40|11475.1|11460.1|11472.6|11457.6|11475.1|11460.1|11472.6|11457.6|3
1641922790000|2022-01-11 17:39:50|11474.3|11459.3|11475.3|11460.3|11475.3|11460.3|11474.3|11459.3|1
1641922800000|2022-01-11 17:40:00|11475.1|11460.1|11474.8|11459.8|11475.1|11460.1|11474.8|11459.8|0
1641922810000|2022-01-11 17:40:10|11474.3|11459.3|11474.3|11459.3|11474.3|11459.3|11474.3|11459.3|0
1641922820000|2022-01-11 17:40:20|11475.3|11460.3|11476.6|11461.6|11476.6|11461.6|11475.3|11460.3|4
1641922840000|2022-01-11 17:40:40|||||||||4
1641922850000|2022-01-11 17:40:50|11476.8|11461.8|11476.6|11461.6|11476.8|11461.8|11476.6|11461.6|5
1641922860000|2022-01-11 17:41:00|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|11476.8|11461.8|2
1641922870000|2022-01-11 17:41:10|11477.1|11462.1|11477.1|11462.1|11477.1|11462.1|11477.1|11462.1|3
1641922880000|2022-01-11 17:41:20|11477.3|11462.3|11478.5|11463.5|11478.6|11463.6|11477.3|11462.3|6
1641922890000|2022-01-11 17:41:30|11478.8|11463.8|11478.6|11463.6|11478.8|11463.8|11478.6|11463.6|0
1641922900000|2022-01-11 17:41:40|11478.3|11463.3|11478.3|11463.3|11478.3|11463.3|11478.3|11463.3|1
1641922920000|2022-01-11 17:42:00|11479.1|11464.1|11478.3|11463.3|11479.1|11464.1|11478.3|11463.3|2
1641922940000|2022-01-11 17:42:20|11478.1|11463.1|11478.3|11463.3|11478.3|11463.3|11477.8|11462.8|0
1641922960000|2022-01-11 17:42:40|11478.1|11463.1|11477.8|11462.8|11478.1|11463.1|11477.8|11462.8|0
1641922970000|2022-01-11 17:42:50|||||||||1
1641922980000|2022-01-11 17:43:00|11476.8|11461.8|11477.3|11462.3|11477.8|11462.8|11476.8|11461.8|6
1641922990000|2022-01-11 17:43:10|11477.6|11462.6|11476.3|11461.3|11477.6|11462.6|11476.3|11461.3|0
1641923000000|2022-01-11 17:43:20|11476.1|11461.1|11473.6|11458.6|11476.1|11461.1|11473.3|11458.3|3
1641923010000|2022-01-11 17:43:30|11473.3|11458.3|11473.8|11458.8|11473.8|11458.8|11473.3|11458.3|3
1641923020000|2022-01-11 17:43:40|11473.6|11458.6|11473.6|11458.6|11473.6|11458.6|11473.6|11458.6|0
1641923030000|2022-01-11 17:43:50|11473.5|11458.5|11474.3|11459.3|11474.3|11459.3|11473|11458|4
1641923050000|2022-01-11 17:44:10|11476.9|11461.9|11477.1|11462.1|11477.1|11462.1|11476.9|11461.9|6
1641923060000|2022-01-11 17:44:20|11476.6|11461.6|11477.1|11462.1|11478.1|11463.1|11476.1|11461.1|5
1641923070000|2022-01-11 17:44:30|11478.1|11463.1|11478.1|11463.1|11478.1|11463.1|11478.1|11463.1|1
1641923080000|2022-01-11 17:44:40|11478.6|11463.6|11480.3|11465.3|11480.3|11465.3|11478.6|11463.6|2
1641923090000|2022-01-11 17:44:50|11480.9|11465.9|11481.8|11466.8|11481.8|11466.8|11480.9|11465.9|2
1641923100000|2022-01-11 17:45:00|11485.6|11470.6|11485.1|11470.1|11485.6|11470.6|11485.1|11470.1|1
1641923110000|2022-01-11 17:45:10|11485.6|11470.6|11486.6|11471.6|11487.6|11472.6|11485.3|11470.3|4
1641923120000|2022-01-11 17:45:20|11487.1|11472.1|11487.6|11472.6|11487.6|11472.6|11487.1|11472.1|4
1641923130000|2022-01-11 17:45:30|11487.1|11472.1|11486.8|11471.8|11487.6|11472.6|11486.8|11471.8|4
1641923140000|2022-01-11 17:45:40|11485|11470|11482.1|11467.1|11485|11470|11482.1|11467.1|5
1641923150000|2022-01-11 17:45:50|||||||||1
1641923160000|2022-01-11 17:46:00|11481.5|11466.5|11481.1|11466.1|11481.5|11466.5|11481.1|11466.1|19
1641923170000|2022-01-11 17:46:10|11481.3|11466.3|11482.9|11467.9|11483.4|11468.4|11481.3|11466.3|23
1641923180000|2022-01-11 17:46:20|11482.7|11467.7|11486.4|11471.4|11486.4|11471.4|11482.7|11467.7|20
1641923190000|2022-01-11 17:46:30|11486.1|11471.1|11486.4|11471.4|11486.4|11471.4|11486.1|11471.1|0
1641923200000|2022-01-11 17:46:40|11485.6|11470.6|11485.6|11470.6|11485.6|11470.6|11485.6|11470.6|0
1641923210000|2022-01-11 17:46:50|11485.2|11470.2|11485.1|11470.1|11485.2|11470.2|11484.9|11469.9|0
1641923220000|2022-01-11 17:47:00|11485.4|11470.4|11485.4|11470.4|11485.4|11470.4|11485.2|11470.2|1
1641923230000|2022-01-11 17:47:10|11485.1|11470.1|11485.1|11470.1|11485.1|11470.1|11485.1|11470.1|0
1641923240000|2022-01-11 17:47:20|11484.4|11469.4|11483.4|11468.4|11484.4|11469.4|11483.4|11468.4|0
1641923270000|2022-01-11 17:47:50|||||||||1
1641923280000|2022-01-11 17:48:00|11479.6|11464.6|11482.1|11467.1|11482.1|11467.1|11479.6|11464.6|10
1641923300000|2022-01-11 17:48:20|11481.9|11466.9|11481.9|11466.9|11481.9|11466.9|11481.9|11466.9|0
1641923320000|2022-01-11 17:48:40|11481.6|11466.6|11481.4|11466.4|11481.6|11466.6|11481.4|11466.4|0
1641923330000|2022-01-11 17:48:50|11481.6|11466.6|11480.8|11465.8|11481.6|11466.6|11480.8|11465.8|0
1641923340000|2022-01-11 17:49:00|11480.6|11465.6|11477.1|11462.1|11480.6|11465.6|11477.1|11462.1|3
1641923350000|2022-01-11 17:49:10|11477.6|11462.6|11477.9|11462.9|11479.1|11464.1|11477.1|11462.1|1
1641923370000|2022-01-11 17:49:30|11477.6|11462.6|11477.6|11462.6|11477.6|11462.6|11477.6|11462.6|2
1641923380000|2022-01-11 17:49:40|11478.1|11463.1|11478.1|11463.1|11478.1|11463.1|11478.1|11463.1|0
1641923390000|2022-01-11 17:49:50|11477.9|11462.9|11476.1|11461.1|11477.9|11462.9|11476.1|11461.1|2
1641923410000|2022-01-11 17:50:10|11476.6|11461.6|11476.6|11461.6|11476.6|11461.6|11476.6|11461.6|2
1641923420000|2022-01-11 17:50:20|11476.1|11461.1|11474.9|11459.9|11476.1|11461.1|11474.9|11459.9|3
1641923460000|2022-01-11 17:51:00|11476.8|11461.8|11479.6|11464.6|11479.6|11464.6|11476.6|11461.6|9
1641923470000|2022-01-11 17:51:10|11480.6|11465.6|11481.1|11466.1|11481.1|11466.1|11480.6|11465.6|1
1641923490000|2022-01-11 17:51:30|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|11480.9|11465.9|2
1641923500000|2022-01-11 17:51:40|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|11480.4|11465.4|0
1641923510000|2022-01-11 17:51:50|11480.1|11465.1|11479.6|11464.6|11480.1|11465.1|11479.6|11464.6|1
1641923520000|2022-01-11 17:52:00|11480.6|11465.6|11483.6|11468.6|11483.6|11468.6|11480.6|11465.6|5
1641923530000|2022-01-11 17:52:10|11483.3|11468.3|11483.2|11468.2|11483.8|11468.8|11483|11468|16
1641923540000|2022-01-11 17:52:20|11485|11470|11486|11471|11486|11471|11485|11470|2
1641923550000|2022-01-11 17:52:30|11486.5|11471.5|11492.7|11477.7|11492.7|11477.7|11486.5|11471.5|16
1641923560000|2022-01-11 17:52:40|11492.5|11477.5|11491.2|11476.2|11492.5|11477.5|11491.2|11476.2|1
1641923570000|2022-01-11 17:52:50|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|11490.8|11475.8|0
1641923580000|2022-01-11 17:53:00|11491|11476|11491.7|11476.7|11491.7|11476.7|11491|11476|0
1641923590000|2022-01-11 17:53:10|11492.2|11477.2|11491|11476|11492.2|11477.2|11491|11476|3
1641923600000|2022-01-11 17:53:20|11490.5|11475.5|11490.5|11475.5|11490.5|11475.5|11490.5|11475.5|0
1641923630000|2022-01-11 17:53:50|11490.3|11475.3|11490.5|11475.5|11490.5|11475.5|11490|11475|3
1641923640000|2022-01-11 17:54:00|11491|11476|11488.3|11473.3|11491|11476|11488.3|11473.3|2
1641923650000|2022-01-11 17:54:10|||||||||1
1641923680000|2022-01-11 17:54:40|11487.8|11472.8|11490|11475|11490.3|11475.3|11487.8|11472.8|1
1641923690000|2022-01-11 17:54:50|11489.8|11474.8|11489.5|11474.5|11489.8|11474.8|11489.5|11474.5|0
1641923700000|2022-01-11 17:55:00|11489.8|11474.8|11490.5|11475.5|11490.5|11475.5|11489.8|11474.8|5
1641923710000|2022-01-11 17:55:10|11490|11475|11489.8|11474.8|11490|11475|11489.8|11474.8|2
1641923720000|2022-01-11 17:55:20|||||||||1
1641923750000|2022-01-11 17:55:50|11489.5|11474.5|11489.3|11474.3|11489.5|11474.5|11489.3|11474.3|1
1641923760000|2022-01-11 17:56:00|11489.7|11474.7|11490.5|11475.5|11490.5|11475.5|11489.7|11474.7|2
1641923780000|2022-01-11 17:56:20|11490.3|11475.3|11489.8|11474.8|11490.3|11475.3|11489.8|11474.8|2
1641923790000|2022-01-11 17:56:30|11490|11475|11490.5|11475.5|11490.5|11475.5|11490|11475|1
1641923800000|2022-01-11 17:56:40|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|0
1641923810000|2022-01-11 17:56:50|11492.2|11477.2|11493.2|11478.2|11493.2|11478.2|11492.2|11477.2|3
1641923820000|2022-01-11 17:57:00|11493.5|11478.5|11493|11478|11493.5|11478.5|11493|11478|2
1641923850000|2022-01-11 17:57:30|11492.5|11477.5|11490.3|11475.3|11492.5|11477.5|11490.3|11475.3|7
1641923860000|2022-01-11 17:57:40|11491.2|11476.2|11491.2|11476.2|11491.4|11476.4|11490.2|11475.2|22
1641923880000|2022-01-11 17:58:00|11491.5|11476.5|11492.2|11477.2|11492.2|11477.2|11491.5|11476.5|1
1641923890000|2022-01-11 17:58:10|11492.5|11477.5|11490.7|11475.7|11492.7|11477.7|11490.7|11475.7|1
1641923920000|2022-01-11 17:58:40|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|11490.2|11475.2|3
1641923930000|2022-01-11 17:58:50|11490|11475|11489.5|11474.5|11490|11475|11488.7|11473.7|1
1641923940000|2022-01-11 17:59:00|11490|11475|11490.5|11475.5|11490.5|11475.5|11490|11475|2
1641923960000|2022-01-11 17:59:20|11490.7|11475.7|11491.2|11476.2|11491.2|11476.2|11490.7|11475.7|2
1641923970000|2022-01-11 17:59:30|11491.5|11476.5|11491.5|11476.5|11491.5|11476.5|11491.5|11476.5|0
1641923990000|2022-01-11 17:59:50|||||||||3
1641924000000|2022-01-11 18:00:00|11491.2|11476.2|11490|11475|11491.2|11476.2|11490|11475|2
1641924020000|2022-01-11 18:00:20|11489.7|11474.7|11488.5|11473.5|11489.7|11474.7|11488.5|11473.5|3
1641924030000|2022-01-11 18:00:30|11488|11473|11487.7|11472.7|11488|11473|11487.7|11472.7|3
1641924060000|2022-01-11 18:01:00|11485.4|11470.4|11484.5|11469.5|11485.4|11470.4|11484.5|11469.5|1
1641924070000|2022-01-11 18:01:10|11482.8|11467.8|11483.4|11468.4|11483.4|11468.4|11481.4|11466.4|5
1641924090000|2022-01-11 18:01:30|11486.4|11471.4|11485.4|11470.4|11486.4|11471.4|11485.4|11470.4|9
1641924100000|2022-01-11 18:01:40|11484.7|11469.7|11484.9|11469.9|11484.9|11469.9|11484.7|11469.7|1
1641924110000|2022-01-11 18:01:50|11484.4|11469.4|11485.9|11470.9|11485.9|11470.9|11482.9|11467.9|6
1641924120000|2022-01-11 18:02:00|11486.4|11471.4|11485.2|11470.2|11486.4|11471.4|11485.2|11470.2|0
1641924140000|2022-01-11 18:02:20|11485|11470|11484.2|11469.2|11485|11470|11484.2|11469.2|3
1641924150000|2022-01-11 18:02:30|11483.1|11468.1|11479.9|11464.9|11483.1|11468.1|11479.9|11464.9|3
1641924160000|2022-01-11 18:02:40|11480.4|11465.4|11482.4|11467.4|11482.4|11467.4|11480.4|11465.4|2
1641924170000|2022-01-11 18:02:50|11482.7|11467.7|11482.7|11467.7|11482.7|11467.7|11482.7|11467.7|1
1641924180000|2022-01-11 18:03:00|11482.5|11467.5|11482.2|11467.2|11482.5|11467.5|11482.2|11467.2|0
1641924200000|2022-01-11 18:03:20|11482.4|11467.4|11482.7|11467.7|11482.7|11467.7|11482.4|11467.4|0
1641924210000|2022-01-11 18:03:30|11482.4|11467.4|11480.7|11465.7|11482.4|11467.4|11480.7|11465.7|1
1641924230000|2022-01-11 18:03:50|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|11481.4|11466.4|0
1641924240000|2022-01-11 18:04:00|11481.7|11466.7|11481.7|11466.7|11481.7|11466.7|11481.7|11466.7|0
1641924250000|2022-01-11 18:04:10|11481.5|11466.5|11482|11467|11482|11467|11481.2|11466.2|6
1641924260000|2022-01-11 18:04:20|11481.7|11466.7|11479|11464|11481.7|11466.7|11479|11464|6
1641924280000|2022-01-11 18:04:40|11478.7|11463.7|11478.7|11463.7|11478.7|11463.7|11478.7|11463.7|1
1641924290000|2022-01-11 18:04:50|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|11478.2|11463.2|0
1641924300000|2022-01-11 18:05:00|11478.5|11463.5|11479|11464|11479|11464|11478.5|11463.5|5
1641924310000|2022-01-11 18:05:10|11479.2|11464.2|11479.2|11464.2|11479.2|11464.2|11479.2|11464.2|0
1641924320000|2022-01-11 18:05:20|11479.7|11464.7|11481.5|11466.5|11481.5|11466.5|11479.7|11464.7|7
1641924340000|2022-01-11 18:05:40|11481.2|11466.2|11480|11465|11481.2|11466.2|11480|11465|1
1641924360000|2022-01-11 18:06:00|11479.7|11464.7|11479.5|11464.5|11479.7|11464.7|11479.5|11464.5|0
1641924390000|2022-01-11 18:06:30|11478.9|11463.9|11478.5|11463.5|11478.9|11463.9|11478.5|11463.5|1
1641924400000|2022-01-11 18:06:40|11478.7|11463.7|11478.7|11463.7|11478.7|11463.7|11478.7|11463.7|0
1641924410000|2022-01-11 18:06:50|11479|11464|11478.5|11463.5|11479|11464|11478.5|11463.5|1
1641924420000|2022-01-11 18:07:00|11479.2|11464.2|11479.2|11464.2|11479.2|11464.2|11479.2|11464.2|0
1641924430000|2022-01-11 18:07:10|11475|11460|11473.7|11458.7|11475|11460|11473.7|11458.7|6
1641924460000|2022-01-11 18:07:40|11474|11459|11473.2|11458.2|11474|11459|11473.2|11458.2|0
1641924480000|2022-01-11 18:08:00|11472.7|11457.7|11473|11458|11473|11458|11472.7|11457.7|3
1641924500000|2022-01-11 18:08:20|11472.5|11457.5|11472.5|11457.5|11472.5|11457.5|11472.5|11457.5|1
1641924510000|2022-01-11 18:08:30|11473.2|11458.2|11473|11458|11473.2|11458.2|11473|11458|5
1641924530000|2022-01-11 18:08:50|11473.2|11458.2|11473|11458|11473.2|11458.2|11473|11458|1
1641924540000|2022-01-11 18:09:00|11472.8|11457.8|11467.8|11452.8|11472.8|11457.8|11467.8|11452.8|6
1641924550000|2022-01-11 18:09:10|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|11468.5|11453.5|2
1641924560000|2022-01-11 18:09:20|11469.3|11454.3|11471|11456|11471|11456|11469.3|11454.3|2
1641924570000|2022-01-11 18:09:30|11470.8|11455.8|11469.8|11454.8|11471.3|11456.3|11469.8|11454.8|4
1641924590000|2022-01-11 18:09:50|11470|11455|11469.3|11454.3|11470|11455|11469.3|11454.3|4
1641924600000|2022-01-11 18:10:00|11469.8|11454.8|11470|11455|11470|11455|11469.8|11454.8|0
1641924610000|2022-01-11 18:10:10|11469.8|11454.8|11469.5|11454.5|11469.8|11454.8|11469.5|11454.5|0
1641924630000|2022-01-11 18:10:30|11469|11454|11470.2|11455.2|11470.2|11455.2|11469|11454|1
1641924640000|2022-01-11 18:10:40|11472.9|11457.9|11473.1|11458.1|11473.3|11458.3|11472.9|11457.9|2
1641924660000|2022-01-11 18:11:00|11472.8|11457.8|11472.8|11457.8|11472.8|11457.8|11472.8|11457.8|0
1641924680000|2022-01-11 18:11:20|11472.3|11457.3|11472.3|11457.3|11472.3|11457.3|11472.3|11457.3|0
1641924710000|2022-01-11 18:11:50|11472.8|11457.8|11473.8|11458.8|11473.8|11458.8|11472.8|11457.8|5
1641924720000|2022-01-11 18:12:00|11473.3|11458.3|11473.3|11458.3|11473.3|11458.3|11473.3|11458.3|2
1641924730000|2022-01-11 18:12:10|11473.5|11458.5|11474.3|11459.3|11474.3|11459.3|11473.5|11458.5|2
1641924750000|2022-01-11 18:12:30|11473.6|11458.6|11473.6|11458.6|11473.6|11458.6|11473.6|11458.6|1
1641924760000|2022-01-11 18:12:40|11471.3|11456.3|11471.3|11456.3|11471.8|11456.8|11470.8|11455.8|4
1641924780000|2022-01-11 18:13:00|11471.5|11456.5|11471.8|11456.8|11471.8|11456.8|11471.5|11456.5|0
1641924790000|2022-01-11 18:13:10|11471|11456|11469.8|11454.8|11471|11456|11469.8|11454.8|1
1641924800000|2022-01-11 18:13:20|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|11470.8|11455.8|2
1641924810000|2022-01-11 18:13:30|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|11471.3|11456.3|0
1641924820000|2022-01-11 18:13:40|11471.1|11456.1|11470.3|11455.3|11471.1|11456.1|11470.3|11455.3|1
1641924830000|2022-01-11 18:13:50|11470.6|11455.6|11470.3|11455.3|11470.6|11455.6|11470.3|11455.3|1
1641924840000|2022-01-11 18:14:00|11470.1|11455.1|11468.8|11453.8|11470.1|11455.1|11468.8|11453.8|1
1641924850000|2022-01-11 18:14:10|11469.6|11454.6|11468.3|11453.3|11469.6|11454.6|11468.3|11453.3|1
1641924860000|2022-01-11 18:14:20|11467.8|11452.8|11466.8|11451.8|11467.8|11452.8|11466.8|11451.8|1
1641924880000|2022-01-11 18:14:40|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|11467.1|11452.1|0
1641924910000|2022-01-11 18:15:10|11467.3|11452.3|11467.3|11452.3|11467.3|11452.3|11467.3|11452.3|0
1641924920000|2022-01-11 18:15:20|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|1
1641924930000|2022-01-11 18:15:30|11470.3|11455.3|11470.3|11455.3|11470.3|11455.3|11470.3|11455.3|6
1641924940000|2022-01-11 18:15:40|11470.6|11455.6|11470.9|11455.9|11470.9|11455.9|11470.6|11455.6|2
1641924960000|2022-01-11 18:16:00|11470.6|11455.6|11470.9|11455.9|11470.9|11455.9|11470.6|11455.6|2
1641924970000|2022-01-11 18:16:10|||||||||4
1641924980000|2022-01-11 18:16:20|||||||||3
1641925000000|2022-01-11 18:16:40|11469.9|11454.9|11469.9|11454.9|11469.9|11454.9|11469.9|11454.9|1
1641925010000|2022-01-11 18:16:50|11470.1|11455.1|11471.1|11456.1|11471.1|11456.1|11470.1|11455.1|2
1641925020000|2022-01-11 18:17:00|11470.6|11455.6|11470.6|11455.6|11470.6|11455.6|11469.9|11454.9|6
1641925030000|2022-01-11 18:17:10|11470.4|11455.4|11470.4|11455.4|11470.4|11455.4|11470.4|11455.4|0
1641925040000|2022-01-11 18:17:20|||||||||5
1641925050000|2022-01-11 18:17:30|11470.6|11455.6|11471.1|11456.1|11471.1|11456.1|11470.6|11455.6|2
1641925060000|2022-01-11 18:17:40|11471.6|11456.6|11474.1|11459.1|11474.1|11459.1|11471.6|11456.6|3
1641925070000|2022-01-11 18:17:50|||||||||2
1641925080000|2022-01-11 18:18:00|||||||||1
1641925100000|2022-01-11 18:18:20|11474.6|11459.6|11474.6|11459.6|11474.6|11459.6|11474.6|11459.6|2
1641925110000|2022-01-11 18:18:30|||||||||1
1641925120000|2022-01-11 18:18:40|||||||||1
1641925140000|2022-01-11 18:19:00|11475.1|11460.1|11475.6|11460.6|11475.6|11460.6|11475.1|11460.1|7
1641925150000|2022-01-11 18:19:10|11476.1|11461.1|11476.1|11461.1|11476.1|11461.1|11476.1|11461.1|7
1641925170000|2022-01-11 18:19:30|11476.3|11461.3|11476.6|11461.6|11476.6|11461.6|11476.3|11461.3|0
1641925180000|2022-01-11 18:19:40|11474.1|11459.1|11474.4|11459.4|11474.6|11459.6|11474.1|11459.1|3
1641925190000|2022-01-11 18:19:50|11474.1|11459.1|11474.1|11459.1|11474.1|11459.1|11474.1|11459.1|2
1641925200000|2022-01-11 18:20:00|11475.1|11460.1|11478.1|11463.1|11478.1|11463.1|11475.1|11460.1|3
1641925220000|2022-01-11 18:20:20|11478.6|11463.6|11479.6|11464.6|11479.6|11464.6|11478.6|11463.6|1
1641925250000|2022-01-11 18:20:50|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|2
1641925260000|2022-01-11 18:21:00|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|0
1641925270000|2022-01-11 18:21:10|||||||||3
1641925300000|2022-01-11 18:21:40|||||||||3
1641925330000|2022-01-11 18:22:10|11479.8|11464.8|11471.9|11456.9|11479.8|11464.8|11471.9|11456.9|4
1641925340000|2022-01-11 18:22:20|11471.4|11456.4|11471.4|11456.4|11471.4|11456.4|11471.4|11456.4|0
1641925350000|2022-01-11 18:22:30|11471.6|11456.6|11471.6|11456.6|11471.6|11456.6|11471.6|11456.6|0
1641925360000|2022-01-11 18:22:40|11471.4|11456.4|11470.4|11455.4|11471.4|11456.4|11470.4|11455.4|0
1641925370000|2022-01-11 18:22:50|11469.9|11454.9|11469.1|11454.1|11469.9|11454.9|11469.1|11454.1|0
1641925380000|2022-01-11 18:23:00|11468.9|11453.9|11469.4|11454.4|11469.4|11454.4|11468.9|11453.9|1
1641925420000|2022-01-11 18:23:40|||||||||1
1641925440000|2022-01-11 18:24:00|11468.7|11453.7|11468.7|11453.7|11468.7|11453.7|11468.7|11453.7|1
1641925450000|2022-01-11 18:24:10|11468.3|11453.3|11468.6|11453.6|11468.6|11453.6|11468.3|11453.3|0
1641925460000|2022-01-11 18:24:20|11468.4|11453.4|11468.4|11453.4|11468.4|11453.4|11468.4|11453.4|1
1641925490000|2022-01-11 18:24:50|||||||||1
1641925510000|2022-01-11 18:25:10|11468.1|11453.1|11465.6|11450.6|11468.1|11453.1|11465.6|11450.6|4
1641925520000|2022-01-11 18:25:20|11465.1|11450.1|11465.1|11450.1|11465.1|11450.1|11465.1|11450.1|0
1641925530000|2022-01-11 18:25:30|11465.4|11450.4|11465.6|11450.6|11465.6|11450.6|11465.4|11450.4|5
1641925540000|2022-01-11 18:25:40|11465.4|11450.4|11465.6|11450.6|11465.6|11450.6|11465.4|11450.4|2
1641925550000|2022-01-11 18:25:50|11466.1|11451.1|11466.1|11451.1|11466.1|11451.1|11466.1|11451.1|3
1641925560000|2022-01-11 18:26:00|11465.9|11450.9|11465.4|11450.4|11465.9|11450.9|11465.4|11450.4|3
1641925580000|2022-01-11 18:26:20|11464.8|11449.8|11464.6|11449.6|11464.8|11449.8|11464.6|11449.6|4
1641925600000|2022-01-11 18:26:40|11464.1|11449.1|11464.1|11449.1|11464.1|11449.1|11464.1|11449.1|17
1641925610000|2022-01-11 18:26:50|11463.6|11448.6|11463.6|11448.6|11463.6|11448.6|11463.6|11448.6|18
1641925620000|2022-01-11 18:27:00|11463.9|11448.9|11469.3|11454.3|11469.3|11454.3|11463.9|11448.9|9
1641925630000|2022-01-11 18:27:10|11469.8|11454.8|11469.8|11454.8|11469.8|11454.8|11469.8|11454.8|0
1641925650000|2022-01-11 18:27:30|11472.1|11457.1|11472.6|11457.6|11472.6|11457.6|11472.1|11457.1|18
1641925660000|2022-01-11 18:27:40|11472.8|11457.8|11475.9|11460.9|11475.9|11460.9|11472.8|11457.8|6
1641925670000|2022-01-11 18:27:50|11479.1|11464.1|11479.4|11464.4|11479.4|11464.4|11479.1|11464.1|12
1641925680000|2022-01-11 18:28:00|11480.3|11465.3|11477.1|11462.1|11480.8|11465.8|11475.4|11460.4|8
1641925690000|2022-01-11 18:28:10|11476.4|11461.4|11476.4|11461.4|11476.4|11461.4|11476.4|11461.4|0
1641925710000|2022-01-11 18:28:30|11476.1|11461.1|11476.4|11461.4|11476.4|11461.4|11475.9|11460.9|0
1641925750000|2022-01-11 18:29:10|11476.1|11461.1|11476.1|11461.1|11476.1|11461.1|11476.1|11461.1|0
1641925760000|2022-01-11 18:29:20|11476.6|11461.6|11476.6|11461.6|11476.6|11461.6|11476.6|11461.6|0
1641925770000|2022-01-11 18:29:30|11475.6|11460.6|11475.3|11460.3|11475.6|11460.6|11475.3|11460.3|8
1641925780000|2022-01-11 18:29:40|11473.1|11458.1|11472.6|11457.6|11473.1|11458.1|11472.6|11457.6|1
1641925790000|2022-01-11 18:29:50|||||||||10
1641925800000|2022-01-11 18:30:00|11472.3|11457.3|11477.3|11462.3|11477.3|11462.3|11472.3|11457.3|5
1641925810000|2022-01-11 18:30:10|11477.6|11462.6|11477.5|11462.5|11478.3|11463.3|11477.1|11462.1|0
1641925820000|2022-01-11 18:30:20|11478.6|11463.6|11477.3|11462.3|11478.8|11463.8|11477.3|11462.3|0
1641925840000|2022-01-11 18:30:40|11478.1|11463.1|11478.1|11463.1|11478.1|11463.1|11478.1|11463.1|0
1641925850000|2022-01-11 18:30:50|||||||||1
1641925860000|2022-01-11 18:31:00|11477.6|11462.6|11477.6|11462.6|11477.6|11462.6|11477.6|11462.6|1
1641925870000|2022-01-11 18:31:10|11477.8|11462.8|11476.6|11461.6|11477.8|11462.8|11476.6|11461.6|12
1641925890000|2022-01-11 18:31:30|11476.3|11461.3|11478.8|11463.8|11478.8|11463.8|11476.3|11461.3|2
1641925910000|2022-01-11 18:31:50|11478.5|11463.5|11479.5|11464.5|11479.5|11464.5|11478.5|11463.5|5
1641925930000|2022-01-11 18:32:10|||||||||1
1641925970000|2022-01-11 18:32:50|11480.8|11465.8|11480.8|11465.8|11480.8|11465.8|11480.5|11465.5|26
1641925980000|2022-01-11 18:33:00|11481|11466|11480.5|11465.5|11481.5|11466.5|11480.5|11465.5|9
1641926000000|2022-01-11 18:33:20|11480.3|11465.3|11480|11465|11480.3|11465.3|11480|11465|1
1641926010000|2022-01-11 18:33:30|11480.3|11465.3|11480.8|11465.8|11480.8|11465.8|11480.3|11465.3|2
1641926020000|2022-01-11 18:33:40|11480.5|11465.5|11480.5|11465.5|11480.5|11465.5|11480.5|11465.5|3
1641926030000|2022-01-11 18:33:50|||||||||1
1641926040000|2022-01-11 18:34:00|||||||||5
1641926060000|2022-01-11 18:34:20|11480|11465|11479.8|11464.8|11480|11465|11479.8|11464.8|4
1641926070000|2022-01-11 18:34:30|11478.5|11463.5|11478.5|11463.5|11478.5|11463.5|11478|11463|7
1641926080000|2022-01-11 18:34:40|11478.3|11463.3|11478|11463|11478.3|11463.3|11478|11463|1
1641926090000|2022-01-11 18:34:50|11478.3|11463.3|11478|11463|11478.3|11463.3|11477.5|11462.5|3
1641926100000|2022-01-11 18:35:00|11478.3|11463.3|11478.8|11463.8|11478.8|11463.8|11478.3|11463.3|1
1641926110000|2022-01-11 18:35:10|11478.3|11463.3|11478.3|11463.3|11478.3|11463.3|11478.3|11463.3|0
1641926120000|2022-01-11 18:35:20|11478.1|11463.1|11477.8|11462.8|11478.1|11463.1|11477.3|11462.3|0
1641926150000|2022-01-11 18:35:50|11477.6|11462.6|11479|11464|11479|11464|11477.3|11462.3|8
1641926160000|2022-01-11 18:36:00|||||||||1
1641926180000|2022-01-11 18:36:20|11480.8|11465.8|11480.8|11465.8|11480.8|11465.8|11480.5|11465.5|1
1641926200000|2022-01-11 18:36:40|11481|11466|11482.8|11467.8|11483|11468|11481|11466|7
1641926230000|2022-01-11 18:37:10|11481.6|11466.6|11481.6|11466.6|11481.6|11466.6|11481.6|11466.6|1
1641926240000|2022-01-11 18:37:20|11482.1|11467.1|11482.8|11467.8|11482.8|11467.8|11482.1|11467.1|2
1641926260000|2022-01-11 18:37:40|11483.1|11468.1|11483.1|11468.1|11483.1|11468.1|11483.1|11468.1|0
1641926270000|2022-01-11 18:37:50|||||||||1
1641926280000|2022-01-11 18:38:00|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|11485.8|11470.8|8
1641926290000|2022-01-11 18:38:10|11487.7|11472.7|11489.1|11474.1|11489.1|11474.1|11487.7|11472.7|3
1641926300000|2022-01-11 18:38:20|11488|11473|11487.6|11472.6|11488|11473|11487.6|11472.6|8
1641926330000|2022-01-11 18:38:50|11487.8|11472.8|11487.8|11472.8|11487.8|11472.8|11487.8|11472.8|0
1641926340000|2022-01-11 18:39:00|11488.1|11473.1|11488.1|11473.1|11488.1|11473.1|11488.1|11473.1|0
1641926350000|2022-01-11 18:39:10|||||||||3
1641926370000|2022-01-11 18:39:30|11487.6|11472.6|11487.6|11472.6|11487.6|11472.6|11487.6|11472.6|1
1641926400000|2022-01-11 18:40:00|11486.3|11471.3|11487.1|11472.1|11487.1|11472.1|11486.3|11471.3|6
1641926410000|2022-01-11 18:40:10|||||||||3
1641926430000|2022-01-11 18:40:30|11487.3|11472.3|11487.6|11472.6|11487.6|11472.6|11487.3|11472.3|0
1641926440000|2022-01-11 18:40:40|||||||||1
1641926460000|2022-01-11 18:41:00|11488.1|11473.1|11485.6|11470.6|11488.1|11473.1|11484.1|11469.1|7
1641926470000|2022-01-11 18:41:10|11486.1|11471.1|11485.6|11470.6|11486.6|11471.6|11485.6|11470.6|0
1641926480000|2022-01-11 18:41:20|||||||||2
1641926520000|2022-01-11 18:42:00|||||||||1
1641926530000|2022-01-11 18:42:10|11485.3|11470.3|11484.1|11469.1|11485.3|11470.3|11484.1|11469.1|1
1641926550000|2022-01-11 18:42:30|||||||||4
1641926560000|2022-01-11 18:42:40|||||||||2
1641926570000|2022-01-11 18:42:50|||||||||1
1641926580000|2022-01-11 18:43:00|11483.6|11468.6|11483.6|11468.6|11483.6|11468.6|11483.6|11468.6|0
1641926590000|2022-01-11 18:43:10|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|6
1641926600000|2022-01-11 18:43:20|11481.6|11466.6|11481.6|11466.6|11481.6|11466.6|11481.6|11466.6|1
1641926630000|2022-01-11 18:43:50|||||||||1
1641926640000|2022-01-11 18:44:00|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|11482.1|11467.1|10
1641926660000|2022-01-11 18:44:20|11481.1|11466.1|11480.3|11465.3|11481.1|11466.1|11480.3|11465.3|1
1641926670000|2022-01-11 18:44:30|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|11480.1|11465.1|0
1641926680000|2022-01-11 18:44:40|||||||||3
1641926690000|2022-01-11 18:44:50|||||||||1
1641926710000|2022-01-11 18:45:10|11485.1|11470.1|11488.3|11473.3|11488.6|11473.6|11485.1|11470.1|5
1641926720000|2022-01-11 18:45:20|11488.6|11473.6|11488.3|11473.3|11488.6|11473.6|11487.6|11472.6|0
1641926730000|2022-01-11 18:45:30|11488.6|11473.6|11487.6|11472.6|11488.6|11473.6|11487.6|11472.6|1
1641926740000|2022-01-11 18:45:40|||||||||1
1641926770000|2022-01-11 18:46:10|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|11486.6|11471.6|1
1641926780000|2022-01-11 18:46:20|||||||||1
1641926800000|2022-01-11 18:46:40|||||||||2
1641926820000|2022-01-11 18:47:00|11485.7|11470.7|11485.1|11470.1|11485.7|11470.7|11484.1|11469.1|3
1641926830000|2022-01-11 18:47:10|11484.1|11469.1|11484.1|11469.1|11484.1|11469.1|11484.1|11469.1|1
1641926850000|2022-01-11 18:47:30|11483.1|11468.1|11483|11468|11483.6|11468.6|11482.1|11467.1|4
1641926860000|2022-01-11 18:47:40|11482.6|11467.6|11482.1|11467.1|11483.6|11468.6|11482.1|11467.1|2
1641926870000|2022-01-11 18:47:50|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|2
1641926880000|2022-01-11 18:48:00|11481.6|11466.6|11481.1|11466.1|11482.6|11467.6|11481.1|11466.1|1
1641926910000|2022-01-11 18:48:30|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|11480.6|11465.6|1
1641926920000|2022-01-11 18:48:40|11476.6|11461.6|11475.5|11460.5|11476.6|11461.6|11475.5|11460.5|2
1641926930000|2022-01-11 18:48:50|11476.6|11461.6|11478.1|11463.1|11478.1|11463.1|11476.6|11461.6|1
1641926940000|2022-01-11 18:49:00|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|11479.1|11464.1|2
1641926950000|2022-01-11 18:49:10|11478.8|11463.8|11477.5|11462.5|11479|11464|11477.5|11462.5|2
1641926970000|2022-01-11 18:49:30|||||||||1
1641926980000|2022-01-11 18:49:40|11478.8|11463.8|11479|11464|11479|11464|11478.8|11463.8|2
1641926990000|2022-01-11 18:49:50|11478|11463|11478|11463|11478|11463|11478|11463|0
1641927000000|2022-01-11 18:50:00|||||||||2
1641927010000|2022-01-11 18:50:10|11477.5|11462.5|11478.5|11463.5|11478.5|11463.5|11477.5|11462.5|3
1641927020000|2022-01-11 18:50:20|11478|11463|11478.5|11463.5|11478.5|11463.5|11478|11463|2
1641927040000|2022-01-11 18:50:40|11478|11463|11477.5|11462.5|11478|11463|11477.5|11462.5|3
1641927050000|2022-01-11 18:50:50|11476.5|11461.5|11474.3|11459.3|11476.5|11461.5|11474.3|11459.3|4
1641927060000|2022-01-11 18:51:00|11474.6|11459.6|11473.6|11458.6|11474.6|11459.6|11473.6|11458.6|1
1641927080000|2022-01-11 18:51:20|11473.9|11458.9|11473.9|11458.9|11473.9|11458.9|11473.9|11458.9|3
1641927090000|2022-01-11 18:51:30|11474.1|11459.1|11476.6|11461.6|11476.6|11461.6|11474.1|11459.1|8
1641927110000|2022-01-11 18:51:50|11476.8|11461.8|11475.6|11460.6|11476.8|11461.8|11475.6|11460.6|6
1641927120000|2022-01-11 18:52:00|11475.1|11460.1|11475.1|11460.1|11475.1|11460.1|11475.1|11460.1|0
1641927140000|2022-01-11 18:52:20|11474.8|11459.8|11473.8|11458.8|11474.8|11459.8|11473.8|11458.8|1
1641927150000|2022-01-11 18:52:30|11474.1|11459.1|11474.1|11459.1|11474.1|11459.1|11474.1|11459.1|0
1641927160000|2022-01-11 18:52:40|11474.3|11459.3|11474.3|11459.3|11474.3|11459.3|11474.3|11459.3|9
1641927180000|2022-01-11 18:53:00|11473.8|11458.8|11473.8|11458.8|11473.8|11458.8|11473.8|11458.8|0
1641927190000|2022-01-11 18:53:10|11473.6|11458.6|11468.6|11453.6|11473.6|11458.6|11468.6|11453.6|3
1641927200000|2022-01-11 18:53:20|11468.1|11453.1|11468.1|11453.1|11468.1|11453.1|11468.1|11453.1|0
1641927220000|2022-01-11 18:53:40|||||||||1
1641927230000|2022-01-11 18:53:50|11467.1|11452.1|11466.6|11451.6|11467.1|11452.1|11466.6|11451.6|2
1641927240000|2022-01-11 18:54:00|11466.1|11451.1|11466.1|11451.1|11466.6|11451.6|11466.1|11451.1|4
1641927270000|2022-01-11 18:54:30|||||||||1
1641927280000|2022-01-11 18:54:40|11465.6|11450.6|11465.6|11450.6|11465.6|11450.6|11465.6|11450.6|0
1641927290000|2022-01-11 18:54:50|||||||||3
1641927300000|2022-01-11 18:55:00|11465.1|11450.1|11466.8|11451.8|11466.8|11451.8|11464.8|11449.8|4
1641927310000|2022-01-11 18:55:10|11467.6|11452.6|11468.1|11453.1|11468.8|11453.8|11467.6|11452.6|8
1641927320000|2022-01-11 18:55:20|11467.6|11452.6|11470.4|11455.4|11470.8|11455.8|11467.6|11452.6|0
1641927330000|2022-01-11 18:55:30|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|5
1641927340000|2022-01-11 18:55:40|11470.3|11455.3|11470.1|11455.1|11470.3|11455.3|11470.1|11455.1|0
1641927360000|2022-01-11 18:56:00|11470.6|11455.6|11471.1|11456.1|11471.1|11456.1|11470.6|11455.6|4
1641927380000|2022-01-11 18:56:20|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|11470.1|11455.1|5
1641927390000|2022-01-11 18:56:30|11470.6|11455.6|11471.1|11456.1|11471.1|11456.1|11470.6|11455.6|0
1641927410000|2022-01-11 18:56:50|11470.1|11455.1|11471.1|11456.1|11471.1|11456.1|11470.1|11455.1|4
1641927420000|2022-01-11 18:57:00|11471.6|11456.6|11470.6|11455.6|11471.6|11456.6|11470.3|11455.3|5
1641927430000|2022-01-11 18:57:10|||||||||4
1641927440000|2022-01-11 18:57:20|11470.4|11455.4|11470.6|11455.6|11470.6|11455.6|11470.4|11455.4|1
1641927450000|2022-01-11 18:57:30|11470.1|11455.1|11469.6|11454.6|11470.1|11455.1|11469.6|11454.6|3
1641927460000|2022-01-11 18:57:40|11469.1|11454.1|11469.1|11454.1|11469.1|11454.1|11469.1|11454.1|0
1641927470000|2022-01-11 18:57:50|11468.1|11453.1|11469.3|11454.3|11470.1|11455.1|11468.1|11453.1|4
1641927480000|2022-01-11 18:58:00|11469.6|11454.6|11469.1|11454.1|11469.6|11454.6|11469.1|11454.1|0
1641927500000|2022-01-11 18:58:20|||||||||2
1641927510000|2022-01-11 18:58:30|||||||||1
1641927520000|2022-01-11 18:58:40|11468.8|11453.8|11468.8|11453.8|11468.8|11453.8|11468.8|11453.8|1
1641927530000|2022-01-11 18:58:50|11469.1|11454.1|11468.9|11453.9|11469.1|11454.1|11468.9|11453.9|1
1641927540000|2022-01-11 18:59:00|11468.6|11453.6|11468.6|11453.6|11468.6|11453.6|11468.6|11453.6|3
1641927550000|2022-01-11 18:59:10|11467.6|11452.6|11467.6|11452.6|11467.6|11452.6|11467.6|11452.6|2
1641927570000|2022-01-11 18:59:30|11466.3|11451.3|11464.6|11449.6|11466.3|11451.3|11464.6|11449.6|4
1641927580000|2022-01-11 18:59:40|11464.9|11449.9|11465.1|11450.1|11465.1|11450.1|11464.9|11449.9|6
1641927590000|2022-01-11 18:59:50|11467.1|11452.1|11468.1|11453.1|11468.1|11453.1|11467.1|11452.1|8
1641927600000|2022-01-11 19:00:00|11469.6|11454.6|11471.1|11456.1|11471.6|11456.6|11469.6|11454.6|2
1641927610000|2022-01-11 19:00:10|11471.3|11456.3|11470.8|11455.8|11471.6|11456.6|11470.1|11455.1|1
1641927620000|2022-01-11 19:00:20|11471.4|11456.4|11467.6|11452.6|11471.6|11456.6|11467.6|11452.6|3
1641927640000|2022-01-11 19:00:40|||||||||1
1641927650000|2022-01-11 19:00:50|11467.4|11452.4|11466.8|11451.8|11467.4|11452.4|11466.8|11451.8|3
1641927660000|2022-01-11 19:01:00|11466.6|11451.6|11466.1|11451.1|11466.6|11451.6|11465.6|11450.6|2
1641927670000|2022-01-11 19:01:10|11465.1|11450.1|11465.1|11450.1|11465.1|11450.1|11465.1|11450.1|2
1641927690000|2022-01-11 19:01:30|11464.9|11449.9|11464.9|11449.9|11464.9|11449.9|11464.6|11449.6|4
1641927700000|2022-01-11 19:01:40|11464.6|11449.6|11464.8|11449.8|11464.8|11449.8|11464.6|11449.6|6
1641927710000|2022-01-11 19:01:50|11465.1|11450.1|11468.6|11453.6|11468.6|11453.6|11464.8|11449.8|14
1641927730000|2022-01-11 19:02:10|11468.9|11453.9|11468.9|11453.9|11468.9|11453.9|11468.9|11453.9|1
1641927740000|2022-01-11 19:02:20|11470.3|11455.3|11470.6|11455.6|11471.6|11456.6|11470.3|11455.3|30
1641927750000|2022-01-11 19:02:30|||||||||1
1641927760000|2022-01-11 19:02:40|11470.8|11455.8|11469.8|11454.8|11471.1|11456.1|11469.8|11454.8|2
1641927770000|2022-01-11 19:02:50|11470.3|11455.3|11471.3|11456.3|11471.9|11456.9|11470.3|11455.3|15
1641927780000|2022-01-11 19:03:00|11471.6|11456.6|11468.4|11453.4|11471.6|11456.6|11468.4|11453.4|7
1641927790000|2022-01-11 19:03:10|11468.1|11453.1|11467.3|11452.3|11468.1|11453.1|11467.1|11452.1|0
1641927810000|2022-01-11 19:03:30|11467.1|11452.1|11466.3|11451.3|11467.1|11452.1|11466.3|11451.3|1
1641927820000|2022-01-11 19:03:40|11465.9|11450.9|11464.3|11449.3|11465.9|11450.9|11464.3|11449.3|5
1641927830000|2022-01-11 19:03:50|11464.9|11449.9|11465.8|11450.8|11465.8|11450.8|11464.9|11449.9|2
1641927840000|2022-01-11 19:04:00|11466.1|11451.1|11466.1|11451.1|11466.1|11451.1|11466.1|11451.1|0
1641927850000|2022-01-11 19:04:10|11466.6|11451.6|11466.1|11451.1|11466.6|11451.6|11466.1|11451.1|1
1641927870000|2022-01-11 19:04:30|11466.3|11451.3|11465.1|11450.1|11466.3|11451.3|11465.1|11450.1|1
1641927880000|2022-01-11 19:04:40|11464.8|11449.8|11464.1|11449.1|11464.8|11449.8|11464.1|11449.1|7
1641927890000|2022-01-11 19:04:50|11463.8|11448.8|11463.8|11448.8|11463.8|11448.8|11463.8|11448.8|3
1641927900000|2022-01-11 19:05:00|11464.9|11449.9|11465.1|11450.1|11467.6|11452.6|11464.9|11449.9|4
1641927910000|2022-01-11 19:05:10|11464.5|11449.5|11464.5|11449.5|11464.5|11449.5|11464.5|11449.5|16
1641927920000|2022-01-11 19:05:20|11464.8|11449.8|11465.8|11450.8|11466.5|11451.5|11464.8|11449.8|8
1641927930000|2022-01-11 19:05:30|11466|11451|11467.5|11452.5|11467.5|11452.5|11466|11451|1
1641927940000|2022-01-11 19:05:40|11467.3|11452.3|11467|11452|11467.3|11452.3|11467|11452|3
1641927950000|2022-01-11 19:05:50|11466.5|11451.5|11466.5|11451.5|11466.5|11451.5|11466.5|11451.5|1
1641927960000|2022-01-11 19:06:00|11466.8|11451.8|11467|11452|11467|11452|11466.8|11451.8|1
1641927970000|2022-01-11 19:06:10|||||||||1
1641927990000|2022-01-11 19:06:30|||||||||1
1641928000000|2022-01-11 19:06:40|11466.8|11451.8|11466.5|11451.5|11466.8|11451.8|11466.5|11451.5|4
1641928010000|2022-01-11 19:06:50|11466.2|11451.2|11466.2|11451.2|11466.2|11451.2|11465.9|11450.9|29
1641928020000|2022-01-11 19:07:00|11466.4|11451.4|11468.9|11453.9|11469.2|11454.2|11465.9|11450.9|7
1641928030000|2022-01-11 19:07:10|11469.4|11454.4|11469|11454|11469.4|11454.4|11469|11454|21
1641928040000|2022-01-11 19:07:20|11469.5|11454.5|11469.4|11454.4|11469.5|11454.5|11468.4|11453.4|3
1641928050000|2022-01-11 19:07:30|||||||||1
1641928060000|2022-01-11 19:07:40|11468.9|11453.9|11468.4|11453.4|11468.9|11453.9|11468.4|11453.4|1
1641928070000|2022-01-11 19:07:50|11469.4|11454.4|11466.2|11451.2|11469.4|11454.4|11465.6|11450.6|9
1641928080000|2022-01-11 19:08:00|11466.4|11451.4|11466|11451|11466.7|11451.7|11466|11451|12
1641928090000|2022-01-11 19:08:10|11466.3|11451.3|11464.3|11449.3|11466.3|11451.3|11464.3|11449.3|1
1641928100000|2022-01-11 19:08:20|11464|11449|11463.8|11448.8|11464|11449|11463.8|11448.8|13
1641928110000|2022-01-11 19:08:30|11464|11449|11464|11449|11464|11449|11464|11449|0
1641928120000|2022-01-11 19:08:40|11463.5|11448.5|11467.8|11452.8|11468.2|11453.2|11463.5|11448.5|5
1641928130000|2022-01-11 19:08:50|11468.1|11453.1|11468.1|11453.1|11468.1|11453.1|11468.1|11453.1|2
1641928140000|2022-01-11 19:09:00|11468.3|11453.3|11467.8|11452.8|11468.3|11453.3|11467.8|11452.8|0
1641928150000|2022-01-11 19:09:10|11467.6|11452.6|11467.3|11452.3|11468.3|11453.3|11467.3|11452.3|27
1641928170000|2022-01-11 19:09:30|11467.4|11452.4|11467.4|11452.4|11467.6|11452.6|11467.1|11452.1|21
1641928180000|2022-01-11 19:09:40|||||||||3
1641928190000|2022-01-11 19:09:50|11467.3|11452.3|11468.8|11453.8|11468.8|11453.8|11467.1|11452.1|24
1641928200000|2022-01-11 19:10:00|11469.1|11454.1|11467.8|11452.8|11469.1|11454.1|11467.8|11452.8|7
1641928210000|2022-01-11 19:10:10|11468.1|11453.1|11467.9|11452.9|11468.1|11453.1|11467.9|11452.9|5
1641928220000|2022-01-11 19:10:20|11467.8|11452.8|11467.8|11452.8|11467.8|11452.8|11467.8|11452.8|2
1641928230000|2022-01-11 19:10:30|11468.3|11453.3|11468.6|11453.6|11468.6|11453.6|11468.3|11453.3|5
1641928240000|2022-01-11 19:10:40|11468.3|11453.3|11468.1|11453.1|11468.3|11453.3|11468.1|11453.1|3
1641928250000|2022-01-11 19:10:50|11467.6|11452.6|11467.3|11452.3|11467.6|11452.6|11467.3|11452.3|0
1641928260000|2022-01-11 19:11:00|11468.3|11453.3|11470.5|11455.5|11470.5|11455.5|11468.3|11453.3|26
1641928270000|2022-01-11 19:11:10|11470.2|11455.2|11470|11455|11470.3|11455.3|11469.7|11454.7|2
1641928280000|2022-01-11 19:11:20|11472.7|11457.7|11469.5|11454.5|11472.7|11457.7|11468.1|11453.1|26
1641928290000|2022-01-11 19:11:30|11470|11455|11471.5|11456.5|11473.3|11458.3|11468.7|11453.7|12
1641928300000|2022-01-11 19:11:40|11471.8|11456.8|11473|11458|11474|11459|11468.5|11453.5|17
1641928310000|2022-01-11 19:11:50|11474|11459|11476.5|11461.5|11476.5|11461.5|11474|11459|1
1641928320000|2022-01-11 19:12:00|11476.2|11461.2|11475.7|11460.7|11477.2|11462.2|11474.5|11459.5|9
1641928330000|2022-01-11 19:12:10|11475.5|11460.5|11476.2|11461.2|11476.5|11461.5|11475.5|11460.5|1
1641928340000|2022-01-11 19:12:20|11476|11461|11474.7|11459.7|11476|11461|11470.2|11455.2|9
1641928350000|2022-01-11 19:12:30|11475|11460|11474.2|11459.2|11475.2|11460.2|11473.7|11458.7|3
1641928360000|2022-01-11 19:12:40|11473|11458|11471.7|11456.7|11475.7|11460.7|11470.5|11455.5|11
1641928370000|2022-01-11 19:12:50|11469.7|11454.7|11476.1|11461.1|11477.2|11462.2|11469.5|11454.5|16
1641928380000|2022-01-11 19:13:00|11477.2|11462.2|11471.2|11456.2|11477.2|11462.2|11471.2|11456.2|29
1641928390000|2022-01-11 19:13:10|11470.2|11455.2|11471.4|11456.4|11471.4|11456.4|11470.2|11455.2|3
1641928400000|2022-01-11 19:13:20|11470.7|11455.7|11472.2|11457.2|11472.9|11457.9|11470.7|11455.7|41
1641928410000|2022-01-11 19:13:30|11472|11457|11474.5|11459.5|11475|11460|11472|11457|110
1641928420000|2022-01-11 19:13:40|11477|11462|11475|11460|11477|11462|11475|11460|19
1641928430000|2022-01-11 19:13:50|11475.3|11460.3|11477.8|11462.8|11479.3|11464.3|11475.3|11460.3|49
1641928440000|2022-01-11 19:14:00|11478.2|11463.2|11488.2|11473.2|11489.7|11474.7|11476.5|11461.5|110
1641928450000|2022-01-11 19:14:10|11488.7|11473.7|11498.3|11483.3|11498.8|11483.8|11488.7|11473.7|182
1641928460000|2022-01-11 19:14:20|11498.6|11483.6|11501.3|11486.3|11501.8|11486.8|11498.6|11483.6|97
1641928470000|2022-01-11 19:14:30|11501|11486|11498.5|11483.5|11501.8|11486.8|11498.2|11483.2|112
1641928480000|2022-01-11 19:14:40|11499|11484|11497.5|11482.5|11501.2|11486.2|11497.5|11482.5|107
1641928490000|2022-01-11 19:14:50|11497.2|11482.2|11488|11473|11497.2|11482.2|11488|11468.3|179
1641928500000|2022-01-11 19:15:00|11488.5|11473.5|11489.2|11474.2|11489.2|11474.2|11487|11472|90
1641928510000|2022-01-11 19:15:10|11489|11474|11492.5|11477.5|11492.5|11477.5|11489|11474|24
1641928520000|2022-01-11 19:15:20|11490.5|11475.5|11489.7|11474.7|11490.5|11475.5|11489.7|11474.7|10
1641928530000|2022-01-11 19:15:30|11490|11475|11490.5|11475.5|11491|11476|11490|11475|54
1641928540000|2022-01-11 19:15:40|11490.2|11475.2|11488.2|11473.2|11490.5|11475.5|11488.2|11473.2|12
1641928550000|2022-01-11 19:15:50|11488.5|11473.5|11488.5|11473.5|11488.5|11473.5|11488.5|11473.5|2
1641928560000|2022-01-11 19:16:00|11489|11474|11490.2|11475.2|11490.2|11475.2|11489|11474|5
1641928570000|2022-01-11 19:16:10|11490.5|11475.5|11490.5|11475.5|11490.5|11475.5|11490.2|11475.2|6
1641928580000|2022-01-11 19:16:20|||||||||2
1641928600000|2022-01-11 19:16:40|11490.7|11475.7|11490.7|11475.7|11490.7|11475.7|11490.7|11475.7|3
1641928610000|2022-01-11 19:16:50|||||||||15
1641928630000|2022-01-11 19:17:10|||||||||12
1641928640000|2022-01-11 19:17:20|11491.2|11476.2|11491.7|11476.7|11491.7|11476.7|11491.2|11476.2|41
1641928650000|2022-01-11 19:17:30|11490.6|11475.6|11489.5|11474.5|11490.6|11475.6|11489.5|11474.5|17
1641928660000|2022-01-11 19:17:40|11489.7|11474.7|11489.7|11474.7|11489.7|11474.7|11489.7|11474.7|4
1641928670000|2022-01-11 19:17:50|||||||||1
1641928680000|2022-01-11 19:18:00|11489.5|11474.5|11489.7|11474.7|11490|11475|11489.5|11474.5|9
1641928690000|2022-01-11 19:18:10|11489.5|11474.5|11490.7|11475.7|11490.7|11475.7|11489.5|11474.5|30
1641928700000|2022-01-11 19:18:20|11491|11476|11491.7|11476.7|11491.7|11476.7|11491|11476|32
1641928710000|2022-01-11 19:18:30|11492.2|11477.2|11492.5|11477.5|11492.5|11477.5|11492.2|11477.2|117
1641928720000|2022-01-11 19:18:40|||||||||3
1641928730000|2022-01-11 19:18:50|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|3
1641928740000|2022-01-11 19:19:00|11492|11477|11492.2|11477.2|11492.2|11477.2|11492|11477|59
1641928750000|2022-01-11 19:19:10|11491.7|11476.7|11492.7|11477.7|11492.7|11477.7|11491.7|11476.7|63
1641928760000|2022-01-11 19:19:20|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|2
1641928770000|2022-01-11 19:19:30|||||||||3
1641928780000|2022-01-11 19:19:40|11491.7|11476.7|11491.7|11476.7|11491.7|11476.7|11491.7|11476.7|0
1641928790000|2022-01-11 19:19:50|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|11491.7|11476.7|61
1641952800000|2022-01-12 02:00:00|11477.1|11462.1|11487.5|11462.5|11487.5|11462.5|11477.1|11459.4|56
1641952810000|2022-01-12 02:00:10|11488|11463|11488.6|11473.6|11488.6|11473.6|11487.8|11462.8|5
1641952820000|2022-01-12 02:00:20|11488.3|11473.3|11499.5|11474.5|11499.5|11484.5|11488.3|11473.3|9
1641952830000|2022-01-12 02:00:30|11504.8|11467.3|11494.6|11457.1|11504.8|11467.3|11494.6|11457.1|10
1641952840000|2022-01-12 02:00:40|11494.3|11456.8|11493.9|11456.4|11494.6|11457.1|11493.9|11456.4|4
1641952850000|2022-01-12 02:00:50|11493.6|11456.1|11506.1|11468.6|11506.1|11468.6|11493.6|11456.1|1
1641952860000|2022-01-12 02:01:00|11505.9|11468.4|11501.1|11476.1|11507.4|11476.6|11501.1|11467.4|0
1641952870000|2022-01-12 02:01:10|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|11499.6|11484.6|2
1641952880000|2022-01-12 02:01:20|11501.1|11486.1|11500.1|11485.1|11501.1|11486.1|11500.1|11485.1|0
1641952890000|2022-01-12 02:01:30|11500.4|11485.4|11501.3|11486.3|11501.3|11486.3|11500.4|11485.4|1
1641952900000|2022-01-12 02:01:40|11500.9|11485.9|11500.1|11485.1|11501.1|11486.1|11500.1|11485.1|0
1641952910000|2022-01-12 02:01:50|11500.9|11485.9|11501.8|11486.8|11501.8|11486.8|11500.9|11485.9|1
1641952930000|2022-01-12 02:02:10|11501.6|11486.6|11501.1|11486.1|11501.6|11486.6|11501.1|11486.1|0
1641952960000|2022-01-12 02:02:40|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|0
1641952970000|2022-01-12 02:02:50|11501.8|11486.8|11503.1|11488.1|11503.1|11488.1|11501.8|11486.8|0
1641952980000|2022-01-12 02:03:00|11503.8|11488.8|11503.6|11488.6|11503.8|11488.8|11503.6|11488.6|3
1641952990000|2022-01-12 02:03:10|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|0
1641953020000|2022-01-12 02:03:40|11503.8|11488.8|11503.8|11488.8|11503.8|11488.8|11503.8|11488.8|2
1641953040000|2022-01-12 02:04:00|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|11503.6|11488.6|0
1641953050000|2022-01-12 02:04:10|11503.3|11488.3|11506.1|11491.1|11506.1|11491.1|11503.3|11488.3|0
1641953070000|2022-01-12 02:04:30|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|1
1641953100000|2022-01-12 02:05:00|11508|11493|11508.3|11493.3|11508.5|11493.5|11508|11493|4
1641953160000|2022-01-12 02:06:00|11511|11496|11511|11496|11511|11496|11511|11496|1
1641953170000|2022-01-12 02:06:10|11511.2|11496.2|11511.5|11496.5|11511.5|11496.5|11511.2|11496.2|0
1641953220000|2022-01-12 02:07:00|11516|11501|11516|11501|11516|11501|11516|11501|5
1641953230000|2022-01-12 02:07:10|11516.2|11501.2|11516.5|11501.5|11516.5|11501.5|11516.2|11501.2|0
1641953250000|2022-01-12 02:07:30|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|6
1641953300000|2022-01-12 02:08:20|11517.9|11502.9|11519.4|11504.4|11519.4|11504.4|11517.9|11502.9|50
1641953310000|2022-01-12 02:08:30|11519.1|11504.1|11518.9|11503.9|11519.4|11504.4|11518.9|11503.9|0
1641953320000|2022-01-12 02:08:40|11518.4|11503.4|11518.4|11503.4|11518.4|11503.4|11518.4|11503.4|0
1641953340000|2022-01-12 02:09:00|||||||||2
1641953360000|2022-01-12 02:09:20|11515.9|11500.9|11516.1|11501.1|11516.1|11501.1|11515.9|11500.9|0
1641953370000|2022-01-12 02:09:30|11515.9|11500.9|11515.6|11500.6|11515.9|11500.9|11515.6|11500.6|4
1641953380000|2022-01-12 02:09:40|11515.9|11500.9|11515.6|11500.6|11515.9|11500.9|11515.6|11500.6|0
1641953400000|2022-01-12 02:10:00|11515.9|11500.9|11516.1|11501.1|11516.1|11501.1|11515.9|11500.9|1
1641953410000|2022-01-12 02:10:10|11516.4|11501.4|11516.1|11501.1|11516.4|11501.4|11516.1|11501.1|0
1641953420000|2022-01-12 02:10:20|11516.9|11501.9|11516.6|11501.6|11516.9|11501.9|11516.4|11501.4|0
1641953430000|2022-01-12 02:10:30|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|0
1641953460000|2022-01-12 02:11:00|11517.1|11502.1|11518.3|11503.3|11518.3|11503.3|11517.1|11502.1|1
1641953480000|2022-01-12 02:11:20|11516.8|11501.8|11517.8|11502.8|11517.8|11502.8|11516.8|11501.8|0
1641953500000|2022-01-12 02:11:40|11518.3|11503.3|11520.8|11505.8|11520.8|11505.8|11518|11503|10
1641953510000|2022-01-12 02:11:50|||||||||1
1641953520000|2022-01-12 02:12:00|11519.6|11504.6|11519.1|11504.1|11519.6|11504.6|11518.9|11503.9|5
1641953540000|2022-01-12 02:12:20|11518.6|11503.6|11518.8|11503.8|11518.8|11503.8|11518.6|11503.6|0
1641953550000|2022-01-12 02:12:30|11518.1|11503.1|11518.6|11503.6|11518.6|11503.6|11518.1|11503.1|0
1641953560000|2022-01-12 02:12:40|11518.3|11503.3|11518.6|11503.6|11518.6|11503.6|11518.1|11503.1|0
1641953570000|2022-01-12 02:12:50|11517.9|11502.9|11519.1|11504.1|11519.1|11504.1|11517.9|11502.9|1
1641953580000|2022-01-12 02:13:00|11519.3|11504.3|11518.7|11503.7|11519.3|11504.3|11518.6|11503.6|0
1641953590000|2022-01-12 02:13:10|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|11519.6|11504.6|0
1641953600000|2022-01-12 02:13:20|11518|11503|11517.6|11502.6|11518|11503|11517.1|11502.1|0
1641953620000|2022-01-12 02:13:40|11517.8|11502.8|11517.4|11502.4|11517.8|11502.8|11517.4|11502.4|0
1641953630000|2022-01-12 02:13:50|11517.8|11502.8|11518.3|11503.3|11518.3|11503.3|11517.8|11502.8|2
1641953690000|2022-01-12 02:14:50|11518|11503|11518.7|11503.7|11518.7|11503.7|11517.8|11502.8|6
1641953700000|2022-01-12 02:15:00|11518.5|11503.5|11518.7|11503.7|11518.7|11503.7|11518.5|11503.5|1
1641953710000|2022-01-12 02:15:10|11518.5|11503.5|11518.2|11503.2|11518.5|11503.5|11518.2|11503.2|4
1641953730000|2022-01-12 02:15:30|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|0
1641953750000|2022-01-12 02:15:50|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|11518.2|11503.2|1
1641953760000|2022-01-12 02:16:00|11518.7|11503.7|11518.5|11503.5|11518.7|11503.7|11518.5|11503.5|0
1641953810000|2022-01-12 02:16:50|||||||||1
1641953830000|2022-01-12 02:17:10|11518.7|11503.7|11518.5|11503.5|11518.8|11503.8|11518.5|11503.5|0
1641953840000|2022-01-12 02:17:20|11519.6|11504.6|11520.5|11505.5|11520.5|11505.5|11519.6|11504.6|3
1641953850000|2022-01-12 02:17:30|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|0
1641954070000|2022-01-12 02:21:10|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|0
1641954360000|2022-01-12 02:26:00|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|11520.7|11505.7|0
1641954520000|2022-01-12 02:28:40|11520.5|11505.5|11520.2|11505.2|11520.5|11505.5|11520.2|11505.2|0
1641954560000|2022-01-12 02:29:20|11520.3|11505.3|11519.8|11504.8|11520.3|11505.3|11519.8|11504.8|0
1641954570000|2022-01-12 02:29:30|11519.5|11504.5|11519.8|11504.8|11520|11505|11519.5|11504.5|0
1641954600000|2022-01-12 02:30:00|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|1
1641954630000|2022-01-12 02:30:30|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|0
1641954640000|2022-01-12 02:30:40|11520.1|11505.1|11519.9|11504.9|11520.1|11505.1|11519.9|11504.9|0
1641954660000|2022-01-12 02:31:00|11520.1|11505.1|11522.8|11507.8|11522.8|11507.8|11520.1|11505.1|5
1641954670000|2022-01-12 02:31:10|11522.2|11507.2|11521.1|11506.1|11522.2|11507.2|11521.1|11506.1|1
1641954700000|2022-01-12 02:31:40|11520.8|11505.8|11520.6|11505.6|11520.8|11505.8|11520.6|11505.6|0
1641954850000|2022-01-12 02:34:10|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|2
1641954860000|2022-01-12 02:34:20|||||||||2
1641954870000|2022-01-12 02:34:30|||||||||2
1641954880000|2022-01-12 02:34:40|||||||||1
1641954970000|2022-01-12 02:36:10|11522|11507|11522|11507|11522|11507|11522|11507|1
1641954990000|2022-01-12 02:36:30|11528.5|11513.5|11528.5|11513.5|11528.7|11513.7|11528.5|11513.5|7
1641955000000|2022-01-12 02:36:40|11528|11513|11528|11513|11528|11513|11528|11513|0
1641955020000|2022-01-12 02:37:00|11528.5|11513.5|11528|11513|11528.5|11513.5|11528|11513|0
1641955030000|2022-01-12 02:37:10|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|0
1641955150000|2022-01-12 02:39:10|11527.5|11512.5|11527.4|11512.4|11527.5|11512.5|11527.2|11512.2|0
1641955170000|2022-01-12 02:39:30|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|11527.7|11512.7|0
1641955290000|2022-01-12 02:41:30|11528|11513|11528|11513|11528|11513|11528|11513|0
1641955520000|2022-01-12 02:45:20|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|11530.4|11515.4|42
1641955540000|2022-01-12 02:45:40|11530.2|11515.2|11529.9|11514.9|11530.2|11515.2|11529.9|11514.9|0
1641955570000|2022-01-12 02:46:10|11531.3|11516.3|11531.6|11516.6|11531.6|11516.6|11531.3|11516.3|50
1641955580000|2022-01-12 02:46:20|11532|11517|11533|11518|11533|11518|11532|11517|0
1641955590000|2022-01-12 02:46:30|11533.5|11518.5|11534.3|11519.3|11534.3|11519.3|11533.5|11518.5|1
1641955650000|2022-01-12 02:47:30|11535.6|11520.6|11537|11522|11537|11522|11535.6|11520.6|1
1641955680000|2022-01-12 02:48:00|11537.5|11522.5|11537.5|11522.5|11537.5|11522.5|11537.5|11522.5|1
1641955690000|2022-01-12 02:48:10|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|0
1641955770000|2022-01-12 02:49:30|11537.5|11522.5|11537.5|11522.5|11537.5|11522.5|11537.5|11522.5|0
1641955800000|2022-01-12 02:50:00|||||||||2
1641955890000|2022-01-12 02:51:30|11537.2|11522.2|11537.5|11522.5|11537.5|11522.5|11537|11522|2
1641955910000|2022-01-12 02:51:50|11537.2|11522.2|11537|11522|11537.2|11522.2|11537|11522|1
1641955920000|2022-01-12 02:52:00|11537.2|11522.2|11537.5|11522.5|11537.5|11522.5|11537.2|11522.2|5
1641955930000|2022-01-12 02:52:10|11537.7|11522.7|11537.5|11522.5|11537.7|11522.7|11537.5|11522.5|5
1641955940000|2022-01-12 02:52:20|||||||||1
1641955950000|2022-01-12 02:52:30|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|0
1641956040000|2022-01-12 02:54:00|11537.5|11522.5|11534|11519|11537.5|11522.5|11534|11519|22
1641956060000|2022-01-12 02:54:20|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|0
1641956080000|2022-01-12 02:54:40|11533.7|11518.7|11533.7|11518.7|11533.7|11518.7|11533.7|11518.7|0
1641956110000|2022-01-12 02:55:10|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|0
1641956160000|2022-01-12 02:56:00|11534|11519|11537|11522|11537|11522|11533.8|11518.8|22
1641956170000|2022-01-12 02:56:10|11533.5|11518.5|11534|11519|11534|11519|11533.5|11518.5|24
1641956180000|2022-01-12 02:56:20|11534.2|11519.2|11533|11518|11534.5|11519.5|11533|11518|0
1641956230000|2022-01-12 02:57:10|11532.5|11517.5|11532|11517|11532.5|11517.5|11532|11517|0
1641956630000|2022-01-12 03:03:50|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|0
1641956840000|2022-01-12 03:07:20|11531|11516|11530.5|11515.5|11531|11516|11530.5|11515.5|0
1641956880000|2022-01-12 03:08:00|||||||||1
1641956910000|2022-01-12 03:08:30|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|0
1641956920000|2022-01-12 03:08:40|11530|11515|11530|11515|11530|11515|11530|11515|0
1641956950000|2022-01-12 03:09:10|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|0
1641956960000|2022-01-12 03:09:20|11534.1|11519.1|11529.8|11514.8|11534.2|11519.2|11529.8|11514.8|1
1641956980000|2022-01-12 03:09:40|11529.5|11514.5|11529.3|11514.3|11529.5|11514.5|11529.3|11514.3|0
1641957130000|2022-01-12 03:12:10|11526.3|11511.3|11525.3|11510.3|11526.3|11511.3|11525.3|11510.3|1
1641957180000|2022-01-12 03:13:00|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|11524.8|11509.8|1
1641957200000|2022-01-12 03:13:20|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|0
1641957220000|2022-01-12 03:13:40|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|11526.2|11511.2|0
1641957310000|2022-01-12 03:15:10|11525.9|11510.9|11525.9|11510.9|11525.9|11510.9|11525.9|11510.9|0
1641957320000|2022-01-12 03:15:20|11525|11510|11524.2|11509.2|11525|11510|11524.2|11509.2|0
1641957340000|2022-01-12 03:15:40|11523.8|11508.8|11523.2|11508.2|11523.8|11508.8|11523.2|11508.2|0
1641957360000|2022-01-12 03:16:00|11523|11508|11523|11508|11523|11508|11523|11508|1
1641957370000|2022-01-12 03:16:10|||||||||1
1641957390000|2022-01-12 03:16:30|11523.5|11508.5|11526.4|11511.4|11526.4|11511.4|11523.5|11508.5|1
1641957400000|2022-01-12 03:16:40|11525.7|11510.7|11523.6|11508.6|11525.7|11510.7|11523.4|11508.4|0
1641957410000|2022-01-12 03:16:50|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|0
1641957420000|2022-01-12 03:17:00|11520.2|11505.2|11524|11499|11524|11505.2|11520.2|11499|2
1641957430000|2022-01-12 03:17:10|11522.5|11497.5|11522.5|11497.5|11522.5|11497.5|11522.5|11497.5|0
1641957490000|2022-01-12 03:18:10|11507.4|11492.4|11505.7|11490.7|11507.4|11492.4|11505.7|11490.7|3
1641957680000|2022-01-12 03:21:20|||||||||4
1641957700000|2022-01-12 03:21:40|11505.4|11490.4|11505.4|11490.4|11505.4|11490.4|11505.4|11490.4|1
1641957740000|2022-01-12 03:22:20|11505.9|11490.9|11506.4|11491.4|11506.4|11491.4|11505.9|11490.9|2
1641957750000|2022-01-12 03:22:30|||||||||2
1641957840000|2022-01-12 03:24:00|11506.6|11491.6|11506.6|11491.6|11506.6|11491.6|11506.6|11491.6|2
1641957850000|2022-01-12 03:24:10|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|11506.9|11491.9|0
1641957860000|2022-01-12 03:24:20|||||||||2
1641957870000|2022-01-12 03:24:30|||||||||2
1641957900000|2022-01-12 03:25:00|11509.4|11494.4|11514.4|11499.4|11514.4|11499.4|11509.4|11494.4|2
1641957920000|2022-01-12 03:25:20|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|0
1641957930000|2022-01-12 03:25:30|11514.8|11499.8|11515.4|11500.4|11515.4|11500.4|11514.8|11499.8|0
1641958020000|2022-01-12 03:27:00|11512.4|11497.4|11512.4|11497.4|11512.4|11497.4|11512.4|11497.4|0
1641958040000|2022-01-12 03:27:20|11514|11499|11521.1|11496.1|11521.1|11499|11514|11496.1|1
1641958060000|2022-01-12 03:27:40|11528.2|11490.7|11528.2|11490.7|11528.2|11490.7|11528.2|11490.7|1
1641958200000|2022-01-12 03:30:00|11521.3|11496.3|11521.3|11496.3|11521.3|11496.3|11521.3|11496.3|0
1641958290000|2022-01-12 03:31:30|11521.8|11496.8|11522.3|11497.3|11522.3|11497.3|11521.8|11496.8|0
1641958420000|2022-01-12 03:33:40|11521.6|11496.6|11520.6|11495.6|11521.6|11496.6|11520.6|11495.6|0
1641958450000|2022-01-12 03:34:10|11519.3|11494.3|11519.6|11494.6|11519.6|11494.6|11519.3|11494.3|1
1641958500000|2022-01-12 03:35:00|11519.4|11494.4|11519.4|11494.4|11519.4|11494.4|11519.4|11494.4|0
1641958550000|2022-01-12 03:35:50|11526.5|11489|11526.5|11489|11526.5|11489|11526.5|11489|0
1641958620000|2022-01-12 03:37:00|11521.3|11496.3|11521.3|11496.3|11521.3|11496.3|11521.3|11496.3|0
1641958630000|2022-01-12 03:37:10|11521.5|11496.5|11521.8|11496.8|11521.8|11496.8|11521.5|11496.5|0
1641958650000|2022-01-12 03:37:30|11521.3|11496.3|11520.8|11495.8|11521.3|11496.3|11520.8|11495.8|0
1641958670000|2022-01-12 03:37:50|11521|11496|11521.3|11496.3|11521.3|11496.3|11521|11496|0
1641958810000|2022-01-12 03:40:10|11521.6|11496.6|11521.6|11496.6|11521.6|11496.6|11521.6|11496.6|0
1641958860000|2022-01-12 03:41:00|11526.3|11488.8|11526.3|11488.8|11526.3|11488.8|11526.3|11488.8|1
1641958890000|2022-01-12 03:41:30|11526.5|11489|11520.1|11495.1|11526.5|11495.1|11520.1|11489|0
1641958910000|2022-01-12 03:41:50|11526.8|11489.3|11526.8|11489.3|11526.8|11489.3|11526.8|11489.3|0
1641958920000|2022-01-12 03:42:00|11520.1|11495.1|11520.1|11495.1|11520.1|11495.1|11520.1|11495.1|0
1641959110000|2022-01-12 03:45:10|11519.6|11494.6|11518.5|11493.5|11519.6|11494.6|11518.5|11493.5|0
1641959240000|2022-01-12 03:47:20|11518.8|11493.8|11518.8|11493.8|11518.8|11493.8|11518.8|11493.8|0
1641959250000|2022-01-12 03:47:30|11518.3|11493.3|11518.3|11493.3|11518.3|11493.3|11518.3|11493.3|0
1641959280000|2022-01-12 03:48:00|11518.1|11493.1|11517.8|11492.8|11518.1|11493.1|11517.8|11492.8|0
1641959520000|2022-01-12 03:52:00|11517.6|11492.6|11517.6|11492.6|11517.6|11492.6|11517.6|11492.6|0
1641959600000|2022-01-12 03:53:20|11517.3|11492.3|11517.3|11492.3|11517.3|11492.3|11517.3|11492.3|0
1641960760000|2022-01-12 04:12:40|11518.4|11493.4|11518.4|11493.4|11518.4|11493.4|11518.4|11493.4|0
1641960820000|2022-01-12 04:13:40|11517.3|11492.3|11517.3|11492.3|11517.3|11492.3|11517.3|11492.3|0
1641960840000|2022-01-12 04:14:00|11518.4|11493.4|11518.4|11493.4|11518.4|11493.4|11518.4|11493.4|0
1641962170000|2022-01-12 04:36:10|11518.3|11493.3|11518.3|11493.3|11518.3|11493.3|11518.3|11493.3|0
1641962430000|2022-01-12 04:40:30|11518.1|11493.1|11518.1|11493.1|11518.1|11493.1|11518.1|11493.1|0
1641963240000|2022-01-12 04:54:00|11518|11493|11518|11493|11518|11493|11518|11493|0
1641963260000|2022-01-12 04:54:20|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|0
1641963270000|2022-01-12 04:54:30|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|0
1641963430000|2022-01-12 04:57:10|11514.8|11499.8|11515|11500|11515|11500|11514.8|11499.8|1
1641963540000|2022-01-12 04:59:00|11516|11501|11515.5|11500.5|11516|11501|11515.5|11500.5|2
1641963720000|2022-01-12 05:02:00|11515.2|11500.2|11515.2|11500.2|11515.2|11500.2|11515.2|11500.2|0
1641963730000|2022-01-12 05:02:10|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|0
1641963770000|2022-01-12 05:02:50|11515.8|11500.8|11516.2|11501.2|11516.2|11501.2|11515.8|11500.8|1
1641963780000|2022-01-12 05:03:00|||||||||1
1641963790000|2022-01-12 05:03:10|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|0
1641963810000|2022-01-12 05:03:30|11514.5|11499.5|11514.5|11499.5|11514.5|11499.5|11514.5|11499.5|0
1641963860000|2022-01-12 05:04:20|11514.2|11499.2|11514|11499|11514.2|11499.2|11514|11499|0
1641963880000|2022-01-12 05:04:40|11518.5|11493.5|11518.5|11493.5|11518.5|11493.5|11518.5|11493.5|0
1641963890000|2022-01-12 05:04:50|11518.8|11493.8|11518.5|11493.5|11518.8|11499.2|11514.2|11493.5|0
1641963900000|2022-01-12 05:05:00|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|0
1641963940000|2022-01-12 05:05:40|11512.7|11497.7|11509.6|11494.6|11512.7|11497.7|11509.6|11494.6|0
1641963960000|2022-01-12 05:06:00|11509|11494|11509|11494|11509|11494|11509|11494|0
1641963980000|2022-01-12 05:06:20|11510.4|11495.4|11511.8|11496.8|11511.8|11496.8|11510.4|11495.4|1
1641963990000|2022-01-12 05:06:30|11517.9|11492.9|11517.9|11492.9|11517.9|11492.9|11517.9|11492.9|0
1641964000000|2022-01-12 05:06:40|11518.7|11493.7|11518.7|11493.7|11518.7|11493.7|11518.7|11493.7|0
1641964140000|2022-01-12 05:09:00|11513.3|11498.3|11513.3|11498.3|11518|11498.3|11513.3|11493|0
1641964180000|2022-01-12 05:09:40|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|0
1641964210000|2022-01-12 05:10:10|11515|11500|11514.8|11499.8|11515.3|11500.3|11514.8|11499.8|0
1641964250000|2022-01-12 05:10:50|11515|11500|11514.7|11499.7|11515.3|11500.3|11514.7|11499.7|0
1641964260000|2022-01-12 05:11:00|11515|11500|11514.8|11499.8|11515|11500|11514.8|11499.8|1
1641964450000|2022-01-12 05:14:10|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|0
1641964630000|2022-01-12 05:17:10|11512.2|11497.2|11510|11495|11512.2|11497.2|11510|11495|0
1641964670000|2022-01-12 05:17:50|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|0
1641964710000|2022-01-12 05:18:30|11509.5|11494.5|11509.5|11494.5|11509.5|11494.5|11509.5|11494.5|0
1641964920000|2022-01-12 05:22:00|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|0
1641964930000|2022-01-12 05:22:10|11510|11495|11510|11495|11510|11495|11510|11495|0
1641964950000|2022-01-12 05:22:30|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|0
1641964970000|2022-01-12 05:22:50|11509|11494|11512.5|11497.5|11512.5|11497.5|11509|11494|2
1641964980000|2022-01-12 05:23:00|11510|11495|11511.5|11496.5|11511.5|11496.5|11509.3|11494.3|0
1641964990000|2022-01-12 05:23:10|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|0
1641965060000|2022-01-12 05:24:20|11511.9|11496.9|11513|11498|11513|11498|11511.9|11496.9|1
1641965210000|2022-01-12 05:26:50|11513.2|11498.2|11513.2|11498.2|11513.7|11498.7|11513.2|11498.2|0
1641965250000|2022-01-12 05:27:30|11513.5|11498.5|11513.7|11498.7|11513.7|11498.7|11513.5|11498.5|0
1641965260000|2022-01-12 05:27:40|11515|11500|11515|11500|11515|11500|11515|11500|0
1641965470000|2022-01-12 05:31:10|11514.8|11499.8|11515|11500|11515|11500|11514.8|11499.8|0
1641965630000|2022-01-12 05:33:50|11515.8|11500.8|11522.2|11497.2|11522.2|11500.8|11515.8|11497.2|6
1641965960000|2022-01-12 05:39:20|11521.9|11496.9|11521.9|11496.9|11521.9|11496.9|11521.9|11496.9|0
1641965980000|2022-01-12 05:39:40|11520.3|11495.3|11520.3|11495.3|11520.9|11495.9|11519|11494|7
1641965990000|2022-01-12 05:39:50|||||||||14
1641966000000|2022-01-12 05:40:00|11520.1|11495.1|11520.4|11495.4|11520.4|11495.4|11519.9|11494.9|6
1641966010000|2022-01-12 05:40:10|11519.9|11494.9|11519.7|11494.7|11520.4|11495.4|11519.7|11494.7|5
1641966020000|2022-01-12 05:40:20|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|0
1641966030000|2022-01-12 05:40:30|11506.5|11491.5|11506.7|11491.7|11506.7|11491.7|11506.5|11491.5|1
1641966060000|2022-01-12 05:41:00|||||||||3
1641966110000|2022-01-12 05:41:50|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|11514.2|11499.2|1
1641966130000|2022-01-12 05:42:10|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|0
1641966140000|2022-01-12 05:42:20|11515.4|11500.4|11516.2|11501.2|11520.6|11501.2|11515.4|11495.6|0
1641966150000|2022-01-12 05:42:30|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|0
1641966420000|2022-01-12 05:47:00|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|11516.4|11501.4|0
1641966450000|2022-01-12 05:47:30|11515.9|11500.9|11516.1|11501.1|11516.1|11501.1|11515.9|11500.9|3
1641966510000|2022-01-12 05:48:30|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|0
1641966570000|2022-01-12 05:49:30|11518.1|11503.1|11516.6|11501.6|11518.1|11503.1|11516.6|11501.6|0
1641966580000|2022-01-12 05:49:40|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|11517.2|11502.2|0
1641966610000|2022-01-12 05:50:10|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|1
1641966630000|2022-01-12 05:50:30|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|0
1641966820000|2022-01-12 05:53:40|11514.9|11499.9|11515.4|11500.4|11515.4|11500.4|11514.9|11499.9|2
1641966840000|2022-01-12 05:54:00|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|0
1641966850000|2022-01-12 05:54:10|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|0
1641966870000|2022-01-12 05:54:30|11522.1|11497.1|11516.1|11501.1|11522.1|11501.1|11515.6|11497.1|0
1641967110000|2022-01-12 05:58:30|11515.6|11500.6|11516.1|11501.1|11522.4|11501.1|11515.6|11496.8|0
1641967120000|2022-01-12 05:58:40|11515.9|11500.9|11517.1|11502.1|11522.3|11502.4|11515.6|11497.3|0
1641967130000|2022-01-12 05:58:50|11516.8|11501.8|11517|11502|11517|11502|11516.8|11501.8|0
1641967140000|2022-01-12 05:59:00|11518.2|11503.2|11520.4|11505.4|11520.4|11505.4|11518.2|11503.2|0
1641967150000|2022-01-12 05:59:10|11520.6|11505.6|11520.6|11505.6|11520.6|11505.6|11520.4|11505.4|0
1641967260000|2022-01-12 06:01:00|11520.9|11505.9|11520.9|11505.9|11520.9|11505.9|11520.9|11505.9|0
1641967440000|2022-01-12 06:04:00|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|0
1641967450000|2022-01-12 06:04:10|11517.6|11502.6|11514.1|11499.1|11517.6|11502.6|11514.1|11499.1|1
1641967510000|2022-01-12 06:05:10|11513.8|11498.8|11513.1|11498.1|11513.8|11498.8|11513.1|11498.1|1
1641967540000|2022-01-12 06:05:40|11511.8|11496.8|11511.8|11496.8|11511.8|11496.8|11511.8|11496.8|0
1641967580000|2022-01-12 06:06:20|11511.6|11496.6|11511.3|11496.3|11511.6|11496.6|11511.3|11496.3|0
1641967650000|2022-01-12 06:07:30|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|3
1641967780000|2022-01-12 06:09:40|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|4
1641967800000|2022-01-12 06:10:00|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|11506.1|11491.1|0
1641967870000|2022-01-12 06:11:10|11505.5|11490.5|11505.1|11490.1|11505.5|11490.5|11505.1|11490.1|2
1641967890000|2022-01-12 06:11:30|11505.3|11490.3|11506.3|11491.3|11506.3|11491.3|11505.3|11490.3|0
1641967930000|2022-01-12 06:12:10|11506.6|11491.6|11506.8|11491.8|11506.8|11491.8|11506.6|11491.6|0
1641967940000|2022-01-12 06:12:20|11506.3|11491.3|11507.5|11492.5|11507.5|11492.5|11506.3|11491.3|7
1641968030000|2022-01-12 06:13:50|11508|11493|11508.3|11493.3|11508.3|11493.3|11508|11493|0
1641968040000|2022-01-12 06:14:00|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|0
1641968210000|2022-01-12 06:16:50|11509.2|11494.2|11509.8|11494.8|11509.8|11494.8|11509.2|11494.2|0
1641968280000|2022-01-12 06:18:00|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|0
1641968330000|2022-01-12 06:18:50|11508|11493|11508.3|11493.3|11508.3|11493.3|11508|11493|0
1641968350000|2022-01-12 06:19:10|11507.3|11492.3|11506.8|11491.8|11507.3|11492.3|11504.8|11489.8|0
1641968360000|2022-01-12 06:19:20|11506.6|11491.6|11506.3|11491.3|11507.3|11492.3|11506.3|11491.3|1
1641968370000|2022-01-12 06:19:30|11506.5|11491.5|11505.3|11490.3|11506.6|11491.6|11505.3|11490.3|0
1641968500000|2022-01-12 06:21:40|||||||||1
1641968510000|2022-01-12 06:21:50|11505.5|11490.5|11505.5|11490.5|11505.5|11490.5|11505.5|11490.5|1
1641968520000|2022-01-12 06:22:00|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|0
1641968550000|2022-01-12 06:22:30|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|2
1641968620000|2022-01-12 06:23:40|11508.1|11493.1|11508|11493|11508.3|11493.3|11508|11493|1
1641968660000|2022-01-12 06:24:20|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1641968690000|2022-01-12 06:24:50|11508.3|11493.3|11508|11493|11508.3|11493.3|11508|11493|1
1641968730000|2022-01-12 06:25:30|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|11508.6|11493.6|1
1641968740000|2022-01-12 06:25:40|11508|11493|11508|11493|11508|11493|11508|11493|0
1641968750000|2022-01-12 06:25:50|11507|11492|11507|11492|11507|11492|11507|11492|0
1641969000000|2022-01-12 06:30:00|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|0
1641969010000|2022-01-12 06:30:10|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|0
1641969150000|2022-01-12 06:32:30|11505.6|11490.6|11504.8|11489.8|11505.6|11490.6|11504.8|11489.8|1
1641969170000|2022-01-12 06:32:50|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|11505.3|11490.3|1
1641969180000|2022-01-12 06:33:00|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|11506.4|11491.4|6
1641969210000|2022-01-12 06:33:30|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|0
1641969240000|2022-01-12 06:34:00|11506.4|11491.4|11506.7|11491.7|11506.7|11491.7|11506.4|11491.4|0
1641969250000|2022-01-12 06:34:10|11506.9|11491.9|11506.2|11491.2|11506.9|11491.9|11506.2|11491.2|0
1641969300000|2022-01-12 06:35:00|11506.4|11491.4|11507.2|11492.2|11507.2|11492.2|11506.4|11491.4|0
1641969310000|2022-01-12 06:35:10|11509.2|11494.2|11509|11494|11509.2|11494.2|11509|11494|0
1641969330000|2022-01-12 06:35:30|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|11509.3|11494.3|0
1641969340000|2022-01-12 06:35:40|11509|11494|11509|11494|11509|11494|11509|11494|0
1641969420000|2022-01-12 06:37:00|11508.7|11493.7|11508.5|11493.5|11508.7|11493.7|11508.5|11493.5|2
1641969450000|2022-01-12 06:37:30|11508.7|11493.7|11508.8|11493.8|11509|11494|11508.7|11493.7|0
1641969460000|2022-01-12 06:37:40|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1641969480000|2022-01-12 06:38:00|11508.7|11493.7|11508.5|11493.5|11508.8|11493.8|11508.5|11493.5|0
1641969530000|2022-01-12 06:38:50|11508.9|11493.9|11509.2|11494.2|11509.2|11494.2|11508.9|11493.9|0
1641969590000|2022-01-12 06:39:50|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1641969810000|2022-01-12 06:43:30|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|0
1641969830000|2022-01-12 06:43:50|11507.2|11492.2|11506.9|11491.9|11507.2|11492.2|11506.9|11491.9|0
1641969880000|2022-01-12 06:44:40|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|11501.2|11486.2|1
1641970120000|2022-01-12 06:48:40|11504|11489|11504|11489|11504|11489|11504|11489|1
1641970140000|2022-01-12 06:49:00|11503|11488|11503.2|11488.2|11503.2|11488.2|11503|11488|0
1641970170000|2022-01-12 06:49:30|11502|11487|11502|11487|11502|11487|11502|11487|0
1641970190000|2022-01-12 06:49:50|11501.7|11486.7|11502.5|11487.5|11502.5|11487.5|11501.5|11486.5|0
1641970200000|2022-01-12 06:50:00|11502.2|11487.2|11502.2|11487.2|11502.2|11487.2|11502.2|11487.2|0
1641970230000|2022-01-12 06:50:30|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|0
1641970260000|2022-01-12 06:51:00|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|0
1641970270000|2022-01-12 06:51:10|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|11502.5|11487.5|0
1641970330000|2022-01-12 06:52:10|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|0
1641970540000|2022-01-12 06:55:40|11503|11488|11503.3|11488.3|11503.3|11488.3|11503|11488|0
1641970550000|2022-01-12 06:55:50|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|0
1641970560000|2022-01-12 06:56:00|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|0
1641970610000|2022-01-12 06:56:50|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|11502.8|11487.8|0
1641970620000|2022-01-12 06:57:00|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|0
1641970630000|2022-01-12 06:57:10|11503|11488|11503|11488|11503|11488|11503|11488|0
1641970650000|2022-01-12 06:57:30|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|11503.3|11488.3|0
1641970660000|2022-01-12 06:57:40|11502.2|11487.2|11502.2|11487.2|11502.2|11487.2|11502.2|11487.2|0
1641970690000|2022-01-12 06:58:10|11502.4|11487.4|11502.4|11487.4|11502.4|11487.4|11502.4|11487.4|0
1641970700000|2022-01-12 06:58:20|11503.4|11488.4|11504.4|11489.4|11504.4|11489.4|11503.4|11488.4|0
1641970740000|2022-01-12 06:59:00|11505.3|11490.3|11508.3|11493.3|11508.3|11493.3|11505.3|11490.3|4
1641970770000|2022-01-12 06:59:30|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|2
1641970780000|2022-01-12 06:59:40|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|0
1641970880000|2022-01-12 07:01:20|11508.2|11493.2|11508|11493|11508.2|11493.2|11508|11493|0
1641971010000|2022-01-12 07:03:30|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|0
1641971040000|2022-01-12 07:04:00|11509.7|11494.7|11509.7|11494.7|11509.7|11494.7|11509.7|11494.7|0
1641971070000|2022-01-12 07:04:30|11510|11495|11508.7|11493.7|11510|11495|11508.7|11493.7|1
1641971080000|2022-01-12 07:04:40|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1641971090000|2022-01-12 07:04:50|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|0
1641971180000|2022-01-12 07:06:20|11508|11493|11508|11493|11508|11493|11508|11493|1
1641971230000|2022-01-12 07:07:10|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|0
1641971310000|2022-01-12 07:08:30|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1641971450000|2022-01-12 07:10:50|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|0
1641971510000|2022-01-12 07:11:50|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1641971530000|2022-01-12 07:12:10|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|11508.2|11493.2|0
1641971600000|2022-01-12 07:13:20|11508.5|11493.5|11508.2|11493.2|11508.5|11493.5|11508.2|11493.2|0
1641971890000|2022-01-12 07:18:10|11507.1|11492.1|11506.7|11491.7|11507.1|11492.1|11506.7|11491.7|2
1641971920000|2022-01-12 07:18:40|11505|11490|11504.7|11489.7|11505|11490|11504.7|11489.7|0
1641972030000|2022-01-12 07:20:30|11503.9|11488.9|11504.2|11489.2|11504.2|11489.2|11503.7|11488.7|2
1641972040000|2022-01-12 07:20:40|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|0
1641972110000|2022-01-12 07:21:50|11503.9|11488.9|11504.2|11489.2|11504.2|11489.2|11503.7|11488.7|2
1641972120000|2022-01-12 07:22:00|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|0
1641972410000|2022-01-12 07:26:50|11503.7|11488.7|11504.2|11489.2|11504.2|11489.2|11503.7|11488.7|2
1641972480000|2022-01-12 07:28:00|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|0
1641972540000|2022-01-12 07:29:00|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|0
1641972610000|2022-01-12 07:30:10|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|0
1641972670000|2022-01-12 07:31:10|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|0
1641972940000|2022-01-12 07:35:40|11504.2|11489.2|11504.4|11489.4|11504.4|11489.4|11504.2|11489.2|0
1641972960000|2022-01-12 07:36:00|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|0
1641973010000|2022-01-12 07:36:50|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|0
1641973220000|2022-01-12 07:40:20|11504.2|11489.2|11504.4|11489.4|11504.9|11489.9|11504.2|11489.2|0
1641973290000|2022-01-12 07:41:30|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|0
1641973300000|2022-01-12 07:41:40|11504.4|11489.4|11504.2|11489.2|11504.9|11489.9|11504.2|11489.2|0
1641973310000|2022-01-12 07:41:50|11504.4|11489.4|11504.9|11489.9|11504.9|11489.9|11504.4|11489.4|0
1641973350000|2022-01-12 07:42:30|11504.7|11489.7|11503.9|11488.9|11504.7|11489.7|11503.9|11488.9|0
1641973490000|2022-01-12 07:44:50|11503.6|11488.6|11503.9|11488.9|11503.9|11488.9|11503.6|11488.6|0
1641973590000|2022-01-12 07:46:30|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|0
1641973630000|2022-01-12 07:47:10|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|11503.9|11488.9|0
1641973650000|2022-01-12 07:47:30|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|1
1641973660000|2022-01-12 07:47:40|||||||||1
1641973670000|2022-01-12 07:47:50|||||||||1
1641973680000|2022-01-12 07:48:00|11502.3|11487.3|11503.4|11488.4|11503.6|11488.6|11502.3|11487.3|4
1641973690000|2022-01-12 07:48:10|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|11503.1|11488.1|0
1641973710000|2022-01-12 07:48:30|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|0
1641973910000|2022-01-12 07:51:50|11501.9|11486.9|11502.1|11487.1|11502.1|11487.1|11501.6|11486.6|2
1641974110000|2022-01-12 07:55:10|11501.7|11486.7|11502.1|11487.1|11502.1|11487.1|11501.1|11486.1|0
1641974130000|2022-01-12 07:55:30|11505|11490|11505|11490|11505|11490|11505|11490|22
1641974150000|2022-01-12 07:55:50|11507|11492|11507|11492|11507|11492|11507|11492|11
1641974160000|2022-01-12 07:56:00|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|5
1641974170000|2022-01-12 07:56:10|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|0
1641974190000|2022-01-12 07:56:30|||||||||2
1641974240000|2022-01-12 07:57:20|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|2
1641974280000|2022-01-12 07:58:00|11506.8|11491.8|11507|11492|11507|11492|11506.8|11491.8|1
1641974290000|2022-01-12 07:58:10|11506.8|11491.8|11507|11492|11507|11492|11506.8|11491.8|1
1641974340000|2022-01-12 07:59:00|11507.5|11492.5|11508|11493|11508.5|11493.5|11507.5|11492.5|5
1641974350000|2022-01-12 07:59:10|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|1
1641974370000|2022-01-12 07:59:30|11508|11493|11508|11493|11508|11493|11508|11493|0
1641974400000|2022-01-12 08:00:00|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|0
1641974410000|2022-01-12 08:00:10|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|1
1641974420000|2022-01-12 08:00:20|11508.3|11493.3|11508.8|11493.8|11508.8|11493.8|11508.3|11493.3|0
1641974510000|2022-01-12 08:01:50|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|0
1641974520000|2022-01-12 08:02:00|11506.6|11491.6|11506.3|11491.3|11506.6|11491.6|11506.3|11491.3|4
1641974540000|2022-01-12 08:02:20|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|11508.8|11493.8|2
1641974600000|2022-01-12 08:03:20|11508.5|11493.5|11508.1|11493.1|11508.5|11493.5|11508.1|11493.1|0
1641974610000|2022-01-12 08:03:30|11507.6|11492.6|11507.1|11492.1|11507.6|11492.6|11507.1|11492.1|0
1641974620000|2022-01-12 08:03:40|11506.6|11491.6|11506.6|11491.6|11506.6|11491.6|11506.6|11491.6|1
1641974630000|2022-01-12 08:03:50|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|1
1641974660000|2022-01-12 08:04:20|11507.7|11492.7|11506.6|11491.6|11508|11493|11506.6|11491.6|1
1641974680000|2022-01-12 08:04:40|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|0
1641974720000|2022-01-12 08:05:20|11507.4|11492.4|11508.1|11493.1|11508.3|11493.3|11507.4|11492.4|1
1641974730000|2022-01-12 08:05:30|11507.8|11492.8|11507|11492|11507.8|11492.8|11507|11492|0
1641974760000|2022-01-12 08:06:00|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|0
1641974840000|2022-01-12 08:07:20|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|2
1641974870000|2022-01-12 08:07:50|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|0
1641974920000|2022-01-12 08:08:40|11508.5|11493.5|11510.7|11495.7|11510.7|11495.7|11508.5|11493.5|26
1641974930000|2022-01-12 08:08:50|11512.2|11497.2|11512.4|11497.4|11512.4|11497.4|11512.2|11497.2|3
1641974960000|2022-01-12 08:09:20|11512.7|11497.7|11512.9|11497.9|11512.9|11497.9|11512.7|11497.7|1
1641974970000|2022-01-12 08:09:30|11513|11498|11513|11498|11513|11498|11512.7|11497.7|1
1641974990000|2022-01-12 08:09:50|||||||||1
1641975020000|2022-01-12 08:10:20|||||||||1
1641975030000|2022-01-12 08:10:30|11514|11499|11514|11499|11514|11499|11514|11499|1
1641975040000|2022-01-12 08:10:40|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|11513.7|11498.7|0
1641975050000|2022-01-12 08:10:50|11517|11502|11517.4|11502.4|11517.4|11502.4|11517|11502|1
1641975060000|2022-01-12 08:11:00|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|0
1641975120000|2022-01-12 08:12:00|11517.9|11502.9|11518.9|11503.9|11518.9|11503.9|11517.9|11502.9|0
1641975130000|2022-01-12 08:12:10|11518.4|11503.4|11517.9|11502.9|11518.4|11503.4|11517.9|11502.9|1
1641975140000|2022-01-12 08:12:20|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|1
1641975160000|2022-01-12 08:12:40|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|0
1641975180000|2022-01-12 08:13:00|11517.7|11502.7|11517.4|11502.4|11517.7|11502.7|11517.4|11502.4|0
1641975200000|2022-01-12 08:13:20|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|1
1641975230000|2022-01-12 08:13:50|||||||||1
1641975340000|2022-01-12 08:15:40|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|0
1641975350000|2022-01-12 08:15:50|11516.2|11501.2|11516.2|11501.2|11516.2|11501.2|11516.2|11501.2|0
1641975370000|2022-01-12 08:16:10|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|2
1641975380000|2022-01-12 08:16:20|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|1
1641975390000|2022-01-12 08:16:30|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|0
1641975400000|2022-01-12 08:16:40|11517.2|11502.2|11517.9|11502.9|11517.9|11502.9|11516.6|11501.6|1
1641975420000|2022-01-12 08:17:00|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|0
1641975440000|2022-01-12 08:17:20|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|1
1641975490000|2022-01-12 08:18:10|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|0
1641975500000|2022-01-12 08:18:20|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|11518.1|11503.1|1
1641975530000|2022-01-12 08:18:50|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|11523.6|11508.6|4
1641975540000|2022-01-12 08:19:00|11519.9|11504.9|11519.7|11504.7|11519.9|11504.9|11519.7|11504.7|1
1641975550000|2022-01-12 08:19:10|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|0
1641975560000|2022-01-12 08:19:20|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|11519.5|11504.5|0
1641975570000|2022-01-12 08:19:30|11519.5|11504.5|11519.2|11504.2|11519.5|11504.5|11519.2|11504.2|0
1641975620000|2022-01-12 08:20:20|11519.4|11504.4|11519.7|11504.7|11519.7|11504.7|11519.4|11504.4|1
1641975650000|2022-01-12 08:20:50|11519.9|11504.9|11519.4|11504.4|11519.9|11504.9|11519.4|11504.4|0
1641975680000|2022-01-12 08:21:20|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|0
1641975720000|2022-01-12 08:22:00|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|2
1641975750000|2022-01-12 08:22:30|||||||||1
1641975770000|2022-01-12 08:22:50|11516.9|11501.9|11516.9|11501.9|11517.1|11502.1|11516.9|11501.9|0
1641975780000|2022-01-12 08:23:00|11516.6|11501.6|11516.9|11501.9|11516.9|11501.9|11516.6|11501.6|4
1641975800000|2022-01-12 08:23:20|11517.3|11502.3|11517.6|11502.6|11517.6|11502.6|11517.3|11502.3|1
1641975810000|2022-01-12 08:23:30|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|0
1641975860000|2022-01-12 08:24:20|11517.8|11502.8|11517.5|11502.5|11517.8|11502.8|11517.5|11502.5|1
1641975920000|2022-01-12 08:25:20|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|0
1641975960000|2022-01-12 08:26:00|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|0
1641975990000|2022-01-12 08:26:30|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|0
1641976010000|2022-01-12 08:26:50|11515.9|11500.9|11513.4|11498.4|11515.9|11500.9|11512.4|11497.4|0
1641976020000|2022-01-12 08:27:00|11513.1|11498.1|11516.5|11501.5|11516.5|11501.5|11513.1|11498.1|13
1641976030000|2022-01-12 08:27:10|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|0
1641976110000|2022-01-12 08:28:30|11516.4|11501.4|11515.1|11500.1|11516.4|11501.4|11515.1|11500.1|0
1641976120000|2022-01-12 08:28:40|11515.4|11500.4|11515.4|11500.4|11515.4|11500.4|11515.1|11500.1|0
1641976140000|2022-01-12 08:29:00|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|0
1641976200000|2022-01-12 08:30:00|11514.9|11499.9|11514.9|11499.9|11514.9|11499.9|11514.9|11499.9|0
1641976260000|2022-01-12 08:31:00|11515.7|11500.7|11515.2|11500.2|11515.7|11500.7|11515.2|11500.2|0
1641976320000|2022-01-12 08:32:00|11515.7|11500.7|11515.4|11500.4|11515.7|11500.7|11515.4|11500.4|2
1641976350000|2022-01-12 08:32:30|11515.9|11500.9|11515.7|11500.7|11515.9|11500.9|11515.7|11500.7|0
1641976380000|2022-01-12 08:33:00|11516.4|11501.4|11516.7|11501.7|11517.2|11502.2|11516.4|11501.4|0
1641976410000|2022-01-12 08:33:30|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|0
1641976440000|2022-01-12 08:34:00|11516|11501|11520.1|11495.1|11520.1|11501|11516|11495.1|0
1641976460000|2022-01-12 08:34:20|11514.8|11499.8|11520.1|11495.1|11520.1|11499.8|11514.8|11495.1|0
1641976470000|2022-01-12 08:34:30|11515.3|11500.3|11515.3|11500.3|11515.3|11500.3|11515.3|11500.3|0
1641976480000|2022-01-12 08:34:40|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|0
1641976500000|2022-01-12 08:35:00|11515.1|11500.1|11514.6|11499.6|11515.1|11500.1|11514.6|11499.6|0
1641976560000|2022-01-12 08:36:00|11514.5|11499.5|11515|11500|11515.3|11500.3|11514.5|11499.5|0
1641976620000|2022-01-12 08:37:00|11520.5|11495.5|11515.3|11500.3|11520.5|11500.3|11515.3|11495.5|0
1641976660000|2022-01-12 08:37:40|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|0
1641976680000|2022-01-12 08:38:00|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|11515.5|11500.5|0
1641976740000|2022-01-12 08:39:00|11515.8|11500.8|11515|11500|11515.8|11500.8|11515|11500|0
1641976800000|2022-01-12 08:40:00|11515.5|11500.5|11515.5|11500.5|11515.8|11500.8|11515.5|11500.5|0
1641976820000|2022-01-12 08:40:20|11515|11500|11515|11500|11515|11500|11515|11500|0
1641976860000|2022-01-12 08:41:00|11515.3|11500.3|11515|11500|11515.3|11500.3|11515|11500|0
1641976920000|2022-01-12 08:42:00|11515.3|11500.3|11515|11500|11515.3|11500.3|11515|11500|0
1641976980000|2022-01-12 08:43:00|11520.5|11495.5|11515.4|11500.4|11520.5|11500.4|11515.4|11495.5|0
1641976990000|2022-01-12 08:43:10|11514.5|11499.5|11514.5|11499.5|11514.5|11499.5|11514.5|11499.5|0
1641977020000|2022-01-12 08:43:40|11514.8|11499.8|11515|11500|11515|11500|11514.8|11499.8|0
1641977040000|2022-01-12 08:44:00|11515.7|11500.7|11516.3|11501.3|11516.5|11501.5|11515.7|11500.7|0
1641977050000|2022-01-12 08:44:10|11516|11501|11516|11501|11516|11501|11516|11501|0
1641977100000|2022-01-12 08:45:00|11516.3|11501.3|11515.5|11500.5|11516.3|11501.3|11515.5|11500.5|0
1641977120000|2022-01-12 08:45:20|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|0
1641977160000|2022-01-12 08:46:00|11516.8|11501.8|11516.8|11501.8|11517|11502|11516.8|11501.8|0
1641977170000|2022-01-12 08:46:10|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|0
1641977220000|2022-01-12 08:47:00|11516.7|11501.7|11516.5|11501.5|11517|11502|11516.5|11501.5|0
1641977280000|2022-01-12 08:48:00|11516.7|11501.7|11516.5|11501.5|11517|11502|11516.5|11501.5|0
1641977340000|2022-01-12 08:49:00|11517|11502|11516.8|11501.8|11517|11502|11516.8|11501.8|0
1641977350000|2022-01-12 08:49:10|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|0
1641977400000|2022-01-12 08:50:00|11517|11502|11516.8|11501.8|11517|11502|11516.8|11501.8|0
1641977410000|2022-01-12 08:50:10|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|0
1641977460000|2022-01-12 08:51:00|11517|11502|11516|11501|11517|11502|11516|11501|0
1641977520000|2022-01-12 08:52:00|11516.4|11501.4|11516.5|11501.5|11516.5|11501.5|11516.4|11501.4|0
1641977530000|2022-01-12 08:52:10|11516|11501|11516|11501|11516|11501|11516|11501|0
1641977580000|2022-01-12 08:53:00|11517.2|11502.2|11516.7|11501.7|11517.2|11502.2|11516.7|11501.7|0
1641977590000|2022-01-12 08:53:10|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|0
1641977600000|2022-01-12 08:53:20|11518.3|11503.3|11519.9|11504.9|11519.9|11504.9|11518.3|11503.3|1
1641977640000|2022-01-12 08:54:00|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|0
1641977650000|2022-01-12 08:54:10|11520.4|11505.4|11520.4|11505.4|11520.4|11505.4|11520.4|11505.4|0
1641977760000|2022-01-12 08:56:00|11518.2|11503.2|11518.9|11503.9|11518.9|11503.9|11518.2|11503.2|1
1641977800000|2022-01-12 08:56:40|11519.1|11504.1|11519.4|11504.4|11519.4|11504.4|11519.1|11504.1|0
1641977830000|2022-01-12 08:57:10|11518.9|11503.9|11518.9|11503.9|11518.9|11503.9|11518.9|11503.9|3
1641977850000|2022-01-12 08:57:30|11519.1|11504.1|11519.4|11504.4|11519.4|11504.4|11519.1|11504.1|0
1641977910000|2022-01-12 08:58:30|11520.1|11505.1|11520.9|11505.9|11520.9|11505.9|11520.1|11505.1|0
1641977920000|2022-01-12 08:58:40|11521.2|11506.2|11522.8|11507.8|11522.8|11507.8|11521.2|11506.2|3
1641977980000|2022-01-12 08:59:40|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|11524.3|11509.3|0
1641978030000|2022-01-12 09:00:30|11524.5|11509.5|11528.9|11513.9|11528.9|11513.9|11524.5|11509.5|8
1641978040000|2022-01-12 09:00:40|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|1
1641978070000|2022-01-12 09:01:10|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|0
1641978100000|2022-01-12 09:01:40|11530|11515|11530.8|11515.8|11530.8|11515.8|11530|11515|0
1641978110000|2022-01-12 09:01:50|11531|11516|11531.5|11516.5|11531.5|11516.5|11531|11516|5
1641978120000|2022-01-12 09:02:00|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|2
1641978140000|2022-01-12 09:02:20|||||||||2
1641978160000|2022-01-12 09:02:40|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|11532.4|11517.4|1
1641978170000|2022-01-12 09:02:50|11532.2|11517.2|11556|11541|11556|11541|11532.2|11517.2|32
1641978180000|2022-01-12 09:03:00|11562.2|11547.2|11555.5|11540.5|11566.1|11550.4|11555.5|11537.7|65
1641978190000|2022-01-12 09:03:10|11557.4|11542.4|11562.5|11537.5|11567|11543.2|11557.4|11529.5|4
1641978200000|2022-01-12 09:03:20|11566.7|11529.2|11556.7|11531.7|11566.7|11531.9|11556.7|11525|6
1641978210000|2022-01-12 09:03:30|11556.9|11531.9|11553.9|11538.9|11558.4|11538.9|11553.9|11531.9|0
1641978220000|2022-01-12 09:03:40|11553.5|11538.5|11554|11539|11554|11539|11553.5|11538.5|0
1641978250000|2022-01-12 09:04:10|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|0
1641978280000|2022-01-12 09:04:40|11553.9|11538.9|11553.4|11538.4|11553.9|11538.9|11553.4|11538.4|0
1641978290000|2022-01-12 09:04:50|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|0
1641978300000|2022-01-12 09:05:00|11553.9|11538.9|11554.4|11539.4|11559.2|11539.4|11553.9|11534.2|1
1641978320000|2022-01-12 09:05:20|11554.6|11539.6|11554.8|11539.8|11554.8|11539.8|11554.6|11539.6|0
1641978350000|2022-01-12 09:05:50|11555.1|11540.1|11555.1|11540.1|11555.1|11540.1|11555.1|11540.1|0
1641978380000|2022-01-12 09:06:20|11553.7|11538.7|11548.9|11533.9|11553.7|11538.7|11548.9|11533.9|1
1641978400000|2022-01-12 09:06:40|11548.7|11533.7|11552.2|11537.2|11552.2|11537.2|11548.7|11533.7|3
1641978410000|2022-01-12 09:06:50|11552.9|11537.9|11553|11538|11553.2|11538.2|11552.2|11537.2|0
1641978420000|2022-01-12 09:07:00|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|11552.7|11537.7|1
1641978430000|2022-01-12 09:07:10|11553|11538|11550.5|11535.5|11553|11538|11550.5|11535.5|1
1641978440000|2022-01-12 09:07:20|||||||||1
1641978470000|2022-01-12 09:07:50|11550.7|11535.7|11550.7|11535.7|11551|11536|11550.7|11535.7|2
1641978480000|2022-01-12 09:08:00|11551|11536|11551|11536|11551|11536|11551|11536|3
1641978490000|2022-01-12 09:08:10|11551.6|11536.6|11552.3|11537.3|11552.3|11537.3|11551.6|11536.6|9
1641978500000|2022-01-12 09:08:20|11552.6|11537.6|11552.3|11537.3|11552.6|11537.6|11552.1|11537.1|9
1641978510000|2022-01-12 09:08:30|11552.1|11537.1|11552.3|11537.3|11552.3|11537.3|11552.1|11537.1|5
1641978520000|2022-01-12 09:08:40|11552.1|11537.1|11551.8|11536.8|11552.1|11537.1|11551.8|11536.8|0
1641978540000|2022-01-12 09:09:00|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|1
1641978550000|2022-01-12 09:09:10|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|4
1641978560000|2022-01-12 09:09:20|11552.3|11537.3|11552.3|11537.3|11552.3|11537.3|11552.3|11537.3|1
1641978580000|2022-01-12 09:09:40|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|1
1641978590000|2022-01-12 09:09:50|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|3
1641978600000|2022-01-12 09:10:00|11554.7|11539.7|11555|11540|11555|11540|11554.7|11539.7|1
1641978610000|2022-01-12 09:10:10|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|0
1641978620000|2022-01-12 09:10:20|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|1
1641978630000|2022-01-12 09:10:30|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|11557.5|11542.5|0
1641978660000|2022-01-12 09:11:00|11559.1|11544.1|11561|11546|11561|11546|11559.1|11544.1|7
1641978680000|2022-01-12 09:11:20|||||||||1
1641978690000|2022-01-12 09:11:30|11561.5|11546.5|11561|11546|11561.5|11546.5|11561|11546|0
1641978710000|2022-01-12 09:11:50|||||||||2
1641978720000|2022-01-12 09:12:00|11561.5|11546.5|11561|11546|11561.5|11546.5|11561|11546|0
1641978730000|2022-01-12 09:12:10|11561.5|11546.5|11561.5|11546.5|11562|11547|11561.5|11546.5|1
1641978740000|2022-01-12 09:12:20|||||||||1
1641978750000|2022-01-12 09:12:30|11561|11546|11561|11546|11561|11546|11561|11546|1
1641978760000|2022-01-12 09:12:40|11560.7|11545.7|11560.5|11545.5|11560.7|11545.7|11560.5|11545.5|4
1641978780000|2022-01-12 09:13:00|11558|11543|11558|11543|11558|11543|11558|11543|6
1641978790000|2022-01-12 09:13:10|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|11558.2|11543.2|0
1641978800000|2022-01-12 09:13:20|11558.5|11543.5|11558.5|11543.5|11559|11544|11558.5|11543.5|1
1641978810000|2022-01-12 09:13:30|11558.7|11543.7|11559|11544|11559|11544|11558.7|11543.7|0
1641978860000|2022-01-12 09:14:20|11559.7|11544.7|11560.4|11545.4|11560.4|11545.4|11559.7|11544.7|1
1641978870000|2022-01-12 09:14:30|11560.6|11545.6|11561.1|11546.1|11561.1|11546.1|11560.6|11545.6|3
1641978880000|2022-01-12 09:14:40|11561.4|11546.4|11561.6|11546.6|11561.6|11546.6|11561.4|11546.4|1
1641978900000|2022-01-12 09:15:00|11561.9|11546.9|11562.4|11547.4|11562.4|11547.4|11561.9|11546.9|0
1641978920000|2022-01-12 09:15:20|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|1
1641978950000|2022-01-12 09:15:50|11563.5|11548.5|11565.8|11550.8|11566.2|11551.2|11563.5|11548.5|2
1641978970000|2022-01-12 09:16:10|11565.3|11550.3|11566.2|11551.2|11566.2|11551.2|11565.3|11550.3|4
1641978980000|2022-01-12 09:16:20|11566|11551|11566|11551|11566|11551|11565.5|11550.5|2
1641978990000|2022-01-12 09:16:30|11567|11552|11567|11552|11567|11552|11567|11552|0
1641979010000|2022-01-12 09:16:50|11566.7|11551.7|11564.4|11549.4|11566.7|11551.7|11563.3|11548.3|11
1641979020000|2022-01-12 09:17:00|11565.2|11550.2|11565.9|11550.9|11565.9|11550.9|11565.2|11550.2|1
1641979030000|2022-01-12 09:17:10|11566.4|11551.4|11565.9|11550.9|11566.4|11551.4|11565.9|11550.9|1
1641979040000|2022-01-12 09:17:20|11568.4|11553.4|11568.4|11553.4|11568.4|11553.4|11568.1|11553.1|2
1641979050000|2022-01-12 09:17:30|11568.1|11553.1|11568.9|11553.9|11568.9|11553.9|11568.1|11553.1|4
1641979060000|2022-01-12 09:17:40|11568.7|11553.7|11567.9|11552.9|11568.7|11553.7|11567.9|11552.9|0
1641979080000|2022-01-12 09:18:00|11568.4|11553.4|11567.9|11552.9|11568.4|11553.4|11567.9|11552.9|0
1641979090000|2022-01-12 09:18:10|11568.1|11553.1|11571.9|11556.9|11572.4|11557.4|11568.1|11553.1|10
1641979100000|2022-01-12 09:18:20|11572.1|11557.1|11572.7|11557.7|11572.7|11557.7|11572.1|11557.1|9
1641979110000|2022-01-12 09:18:30|11573.1|11558.1|11579.4|11564.4|11579.4|11564.4|11573.1|11558.1|6
1641979120000|2022-01-12 09:18:40|11578.8|11563.8|11576.6|11561.6|11579.4|11564.4|11573.9|11558.9|22
1641979130000|2022-01-12 09:18:50|11575.8|11560.8|11573.9|11558.9|11575.8|11560.8|11573.9|11558.9|6
1641979140000|2022-01-12 09:19:00|11571.4|11556.4|11551|11536|11571.4|11556.4|11551|11536|12
1641979150000|2022-01-12 09:19:10|11553|11538|11553.8|11538.8|11553.8|11538.8|11552.8|11537.8|0
1641979160000|2022-01-12 09:19:20|11553.5|11538.5|11558.7|11543.7|11559|11544|11553.5|11538.5|3
1641979170000|2022-01-12 09:19:30|11558.5|11543.5|11558.5|11543.5|11558.5|11543.5|11558.5|11543.5|0
1641979180000|2022-01-12 09:19:40|11558|11543|11558|11543|11558|11543|11558|11543|0
1641979210000|2022-01-12 09:20:10|11559.2|11544.2|11558.5|11543.5|11559.2|11544.2|11558.5|11543.5|0
1641979280000|2022-01-12 09:21:20|11553.8|11538.8|11553.5|11538.5|11554.3|11539.3|11553.5|11538.5|2
1641979330000|2022-01-12 09:22:10|11553|11538|11554|11539|11554|11539|11553|11538|0
1641979340000|2022-01-12 09:22:20|11554.5|11539.5|11554|11539|11554.5|11539.5|11552|11537|1
1641979400000|2022-01-12 09:23:20|11554.3|11539.3|11554.8|11539.8|11554.8|11539.8|11554.3|11539.3|1
1641979410000|2022-01-12 09:23:30|11555|11540|11555|11540|11555|11540|11555|11540|0
1641979430000|2022-01-12 09:23:50|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|0
1641979440000|2022-01-12 09:24:00|11553.1|11538.1|11550.3|11535.3|11553.1|11538.1|11548.1|11533.1|4
1641979450000|2022-01-12 09:24:10|11549.6|11534.6|11549.2|11534.2|11549.7|11534.7|11548.9|11533.9|1
1641979460000|2022-01-12 09:24:20|11549.7|11534.7|11550.2|11535.2|11550.2|11535.2|11549.7|11534.7|5
1641979470000|2022-01-12 09:24:30|11550.8|11535.8|11552.2|11537.2|11552.7|11537.7|11550.8|11535.8|0
1641979480000|2022-01-12 09:24:40|11551.9|11536.9|11552.2|11537.2|11552.2|11537.2|11551.7|11536.7|0
1641979520000|2022-01-12 09:25:20|11552.9|11537.9|11551.7|11536.7|11552.9|11537.9|11551.7|11536.7|2
1641979530000|2022-01-12 09:25:30|11551.9|11536.9|11552.2|11537.2|11552.7|11537.7|11551.5|11536.5|0
1641979540000|2022-01-12 09:25:40|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|0
1641979550000|2022-01-12 09:25:50|11550.7|11535.7|11550.4|11535.4|11550.7|11535.7|11550.4|11535.4|2
1641979560000|2022-01-12 09:26:00|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|0
1641979650000|2022-01-12 09:27:30|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|11551.2|11536.2|0
1641979680000|2022-01-12 09:28:00|11547.8|11532.8|11548.3|11533.3|11548.3|11533.3|11547.8|11532.8|0
1641979690000|2022-01-12 09:28:10|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|0
1641979710000|2022-01-12 09:28:30|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|1
1641979720000|2022-01-12 09:28:40|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|0
1641979730000|2022-01-12 09:28:50|11540.6|11525.6|11540.9|11525.9|11541.1|11526.1|11540.6|11525.6|0
1641979740000|2022-01-12 09:29:00|11541.1|11526.1|11540.1|11525.1|11541.1|11526.1|11540.1|11525.1|0
1641979760000|2022-01-12 09:29:20|11541.9|11526.9|11544.3|11529.3|11544.3|11529.3|11541.9|11526.9|1
1641979770000|2022-01-12 09:29:30|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|0
1641979780000|2022-01-12 09:29:40|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|1
1641979790000|2022-01-12 09:29:50|11546.3|11531.3|11545.6|11530.6|11546.9|11531.9|11545.6|11530.6|0
1641979800000|2022-01-12 09:30:00|11545.9|11530.9|11546.9|11531.9|11546.9|11531.9|11545.9|11530.9|0
1641979820000|2022-01-12 09:30:20|11547.4|11532.4|11548.1|11533.1|11548.1|11533.1|11547.4|11532.4|1
1641979830000|2022-01-12 09:30:30|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1641979850000|2022-01-12 09:30:50|11548.6|11533.6|11548.9|11533.9|11548.9|11533.9|11548.6|11533.6|0
1641979860000|2022-01-12 09:31:00|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1641979870000|2022-01-12 09:31:10|11544|11529|11544|11529|11544|11529|11543.3|11528.3|2
1641979880000|2022-01-12 09:31:20|11544.5|11529.5|11544|11529|11544.7|11529.7|11544|11529|0
1641979890000|2022-01-12 09:31:30|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1641979900000|2022-01-12 09:31:40|11542|11527|11542|11527|11542|11527|11542|11527|0
1641979910000|2022-01-12 09:31:50|11540.7|11525.7|11541.6|11526.6|11541.6|11526.6|11540.7|11525.7|1
1641979920000|2022-01-12 09:32:00|11542.7|11527.7|11540.6|11525.6|11542.7|11527.7|11540.6|11525.6|2
1641979930000|2022-01-12 09:32:10|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|0
1641979990000|2022-01-12 09:33:10|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|0
1641980010000|2022-01-12 09:33:30|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|0
1641980020000|2022-01-12 09:33:40|11543.4|11528.4|11543.9|11528.9|11543.9|11528.9|11543.4|11528.4|0
1641980040000|2022-01-12 09:34:00|11544.4|11529.4|11543.1|11528.1|11544.4|11529.4|11543.1|11528.1|1
1641980060000|2022-01-12 09:34:20|11542.9|11527.9|11543.6|11528.6|11543.6|11528.6|11542.9|11527.9|3
1641980120000|2022-01-12 09:35:20|11544.1|11529.1|11544.4|11529.4|11544.4|11529.4|11544.1|11529.1|0
1641980140000|2022-01-12 09:35:40|11546.3|11531.3|11547.4|11532.4|11547.4|11532.4|11546.3|11531.3|1
1641980150000|2022-01-12 09:35:50|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|0
1641980160000|2022-01-12 09:36:00|11548.1|11533.1|11548.4|11533.4|11548.4|11533.4|11548.1|11533.1|0
1641980170000|2022-01-12 09:36:10|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|0
1641980180000|2022-01-12 09:36:20|11549.4|11534.4|11551.4|11536.4|11551.4|11536.4|11549.4|11534.4|2
1641980190000|2022-01-12 09:36:30|11551.9|11536.9|11551.9|11536.9|11551.9|11536.9|11551.9|11536.9|0
1641980200000|2022-01-12 09:36:40|11550.5|11535.5|11548.4|11533.4|11550.5|11535.5|11548.4|11533.4|1
1641980210000|2022-01-12 09:36:50|11547.5|11532.5|11542.9|11527.9|11547.5|11532.5|11542.9|11527.9|1
1641980220000|2022-01-12 09:37:00|11542.7|11527.7|11542.4|11527.4|11542.7|11527.7|11542.4|11527.4|0
1641980230000|2022-01-12 09:37:10|11542.7|11527.7|11542.9|11527.9|11542.9|11527.9|11542.7|11527.7|0
1641980240000|2022-01-12 09:37:20|11546.1|11531.1|11547.4|11532.4|11547.4|11532.4|11546.1|11531.1|1
1641980250000|2022-01-12 09:37:30|11547.6|11532.6|11547.9|11532.9|11547.9|11532.9|11547.6|11532.6|0
1641980280000|2022-01-12 09:38:00|11548.4|11533.4|11544.4|11529.4|11548.4|11533.4|11542.9|11527.9|2
1641980300000|2022-01-12 09:38:20|||||||||3
1641980330000|2022-01-12 09:38:50|11543.9|11528.9|11542.7|11527.7|11543.9|11528.9|11542.7|11527.7|0
1641980400000|2022-01-12 09:40:00|11540.7|11525.7|11540.2|11525.2|11540.7|11525.7|11540.2|11525.2|0
1641980420000|2022-01-12 09:40:20|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|1
1641980430000|2022-01-12 09:40:30|11541.9|11526.9|11542.2|11527.2|11542.2|11527.2|11541.9|11526.9|0
1641980440000|2022-01-12 09:40:40|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|0
1641980460000|2022-01-12 09:41:00|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|0
1641980470000|2022-01-12 09:41:10|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|0
1641980480000|2022-01-12 09:41:20|11545.1|11530.1|11545.9|11530.9|11545.9|11530.9|11545.1|11530.1|0
1641980490000|2022-01-12 09:41:30|11546.1|11531.1|11546.4|11531.4|11546.4|11531.4|11546.1|11531.1|0
1641980500000|2022-01-12 09:41:40|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|0
1641980510000|2022-01-12 09:41:50|11547.1|11532.1|11544.4|11529.4|11547.9|11532.9|11544.4|11529.4|1
1641980520000|2022-01-12 09:42:00|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|0
1641980530000|2022-01-12 09:42:10|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|0
1641980540000|2022-01-12 09:42:20|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|0
1641980560000|2022-01-12 09:42:40|11543.8|11528.8|11544.3|11529.3|11544.3|11529.3|11543.8|11528.8|0
1641980570000|2022-01-12 09:42:50|11544.6|11529.6|11544.8|11529.8|11544.8|11529.8|11544.6|11529.6|0
1641980580000|2022-01-12 09:43:00|11545.1|11530.1|11545.3|11530.3|11545.3|11530.3|11545.1|11530.1|0
1641980590000|2022-01-12 09:43:10|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|11545.8|11530.8|0
1641980600000|2022-01-12 09:43:20|11546|11531|11546.8|11531.8|11546.8|11531.8|11546|11531|0
1641980610000|2022-01-12 09:43:30|11547|11532|11547.3|11532.3|11547.3|11532.3|11547|11532|0
1641980620000|2022-01-12 09:43:40|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|11547.8|11532.8|0
1641980630000|2022-01-12 09:43:50|11548|11533|11548.3|11533.3|11548.3|11533.3|11548|11533|0
1641980640000|2022-01-12 09:44:00|11544.8|11529.8|11541.8|11526.8|11545.5|11530.5|11541.6|11526.6|6
1641980650000|2022-01-12 09:44:10|11542.4|11527.4|11541.9|11526.9|11542.4|11527.4|11541.9|11526.9|1
1641980660000|2022-01-12 09:44:20|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|0
1641980670000|2022-01-12 09:44:30|11541.6|11526.6|11542.4|11527.4|11542.4|11527.4|11541.6|11526.6|0
1641980680000|2022-01-12 09:44:40|11542.6|11527.6|11542.9|11527.9|11542.9|11527.9|11542.6|11527.6|0
1641980700000|2022-01-12 09:45:00|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|1
1641980710000|2022-01-12 09:45:10|11543.6|11528.6|11544.6|11529.6|11544.6|11529.6|11543.6|11528.6|1
1641980720000|2022-01-12 09:45:20|11546.2|11531.2|11550.2|11535.2|11550.2|11535.2|11546.2|11531.2|3
1641980730000|2022-01-12 09:45:30|11550.7|11535.7|11549.2|11534.2|11551.9|11536.9|11549.2|11534.2|1
1641980780000|2022-01-12 09:46:20|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|11551.1|11536.1|1
1641980790000|2022-01-12 09:46:30|11551.4|11536.4|11554.4|11539.4|11554.4|11539.4|11551.4|11536.4|4
1641980800000|2022-01-12 09:46:40|11554.6|11539.6|11554.6|11539.6|11554.6|11539.6|11554.6|11539.6|0
1641980810000|2022-01-12 09:46:50|11553.7|11538.7|11553.1|11538.1|11553.7|11538.7|11553.1|11538.1|4
1641980840000|2022-01-12 09:47:20|11552.2|11537.2|11551.4|11536.4|11552.2|11537.2|11551.4|11536.4|1
1641980850000|2022-01-12 09:47:30|11550.9|11535.9|11550.4|11535.4|11550.9|11535.9|11550.4|11535.4|0
1641980870000|2022-01-12 09:47:50|11550.2|11535.2|11551.2|11536.2|11551.2|11536.2|11550.2|11535.2|0
1641980880000|2022-01-12 09:48:00|11551.4|11536.4|11551.4|11536.4|11551.4|11536.4|11551.4|11536.4|1
1641980900000|2022-01-12 09:48:20|11548.9|11533.9|11546.7|11531.7|11548.9|11533.9|11546.7|11531.7|2
1641980910000|2022-01-12 09:48:30|11545.7|11530.7|11543.7|11528.7|11545.7|11530.7|11543.7|11528.7|0
1641980930000|2022-01-12 09:48:50|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|0
1641980960000|2022-01-12 09:49:20|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|1
1641980990000|2022-01-12 09:49:50|11546.7|11531.7|11546.9|11531.9|11546.9|11531.9|11546.7|11531.7|0
1641981000000|2022-01-12 09:50:00|11547.2|11532.2|11548.2|11533.2|11548.2|11533.2|11547.2|11532.2|0
1641981010000|2022-01-12 09:50:10|11548.4|11533.4|11548.7|11533.7|11548.7|11533.7|11548.4|11533.4|0
1641981020000|2022-01-12 09:50:20|11549.6|11534.6|11554.6|11539.6|11554.6|11539.6|11549.6|11534.6|1
1641981040000|2022-01-12 09:50:40|11554.8|11539.8|11555.6|11540.6|11555.6|11540.6|11554.8|11539.8|1
1641981060000|2022-01-12 09:51:00|11554.5|11539.5|11553.6|11538.6|11554.5|11539.5|11553.3|11538.3|4
1641981070000|2022-01-12 09:51:10|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|11553.4|11538.4|0
1641981090000|2022-01-12 09:51:30|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|0
1641981110000|2022-01-12 09:51:50|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|11552.9|11537.9|0
1641981120000|2022-01-12 09:52:00|11550.8|11535.8|11549.1|11534.1|11550.8|11535.8|11549.1|11534.1|2
1641981140000|2022-01-12 09:52:20|11544.6|11529.6|11546.6|11531.6|11546.6|11531.6|11544.1|11529.1|1
1641981150000|2022-01-12 09:52:30|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|0
1641981220000|2022-01-12 09:53:40|11547.4|11532.4|11547.6|11532.6|11547.6|11532.6|11547.4|11532.4|0
1641981230000|2022-01-12 09:53:50|11549.9|11534.9|11549.9|11534.9|11549.9|11534.9|11549.9|11534.9|12
1641981240000|2022-01-12 09:54:00|11549.4|11534.4|11549.1|11534.1|11549.4|11534.4|11549.1|11534.1|0
1641981250000|2022-01-12 09:54:10|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|0
1641981280000|2022-01-12 09:54:40|11547.2|11532.2|11546.1|11531.1|11547.2|11532.2|11546.1|11531.1|0
1641981300000|2022-01-12 09:55:00|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|0
1641981320000|2022-01-12 09:55:20|11546.1|11531.1|11546.6|11531.6|11546.6|11531.6|11546.1|11531.1|0
1641981330000|2022-01-12 09:55:30|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|0
1641981340000|2022-01-12 09:55:40|11547.4|11532.4|11547.6|11532.6|11547.6|11532.6|11547.4|11532.4|0
1641981350000|2022-01-12 09:55:50|11548.1|11533.1|11545.6|11530.6|11548.1|11533.1|11545.6|11530.6|1
1641981370000|2022-01-12 09:56:10|11544.7|11529.7|11544.1|11529.1|11544.7|11529.7|11543.6|11528.6|0
1641981410000|2022-01-12 09:56:50|11543.5|11528.5|11542.6|11527.6|11543.5|11528.5|11542.1|11527.1|0
1641981420000|2022-01-12 09:57:00|11542.9|11527.9|11543.1|11528.1|11543.1|11528.1|11542.9|11527.9|0
1641981430000|2022-01-12 09:57:10|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|0
1641981460000|2022-01-12 09:57:40|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|0
1641981470000|2022-01-12 09:57:50|11544.6|11529.6|11545.1|11530.1|11545.1|11530.1|11544.6|11529.6|0
1641981480000|2022-01-12 09:58:00|11545.4|11530.4|11545.9|11530.9|11545.9|11530.9|11545.4|11530.4|1
1641981490000|2022-01-12 09:58:10|11546.1|11531.1|11546.6|11531.6|11546.6|11531.6|11546.1|11531.1|0
1641981520000|2022-01-12 09:58:40|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|0
1641981540000|2022-01-12 09:59:00|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|11543.6|11528.6|2
1641981600000|2022-01-12 10:00:00|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|0
1641981630000|2022-01-12 10:00:30|11546.9|11531.9|11547.1|11532.1|11547.1|11532.1|11546.9|11531.9|1
1641981650000|2022-01-12 10:00:50|11547.3|11532.3|11547.6|11532.6|11547.6|11532.6|11547.3|11532.3|0
1641981660000|2022-01-12 10:01:00|11547.8|11532.8|11548.1|11533.1|11548.1|11533.1|11547.8|11532.8|0
1641981680000|2022-01-12 10:01:20|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|0
1641981690000|2022-01-12 10:01:30|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|11548.1|11533.1|0
1641981710000|2022-01-12 10:01:50|11548.6|11533.6|11543.4|11528.4|11548.6|11533.6|11543.4|11528.4|2
1641981740000|2022-01-12 10:02:20|11543.6|11528.6|11544.4|11529.4|11544.4|11529.4|11543.6|11528.6|0
1641981750000|2022-01-12 10:02:30|11544.6|11529.6|11545.9|11530.9|11545.9|11530.9|11544.6|11529.6|0
1641981760000|2022-01-12 10:02:40|11546.6|11531.6|11546.6|11531.6|11546.6|11531.6|11546.6|11531.6|0
1641981770000|2022-01-12 10:02:50|11546.9|11531.9|11547.1|11532.1|11547.1|11532.1|11546.9|11531.9|0
1641981780000|2022-01-12 10:03:00|11547.6|11532.6|11543.6|11528.6|11547.6|11532.6|11543.4|11528.4|2
1641981790000|2022-01-12 10:03:10|11543.7|11528.7|11543.9|11528.9|11543.9|11528.9|11543.6|11528.6|0
1641981830000|2022-01-12 10:03:50|11543.7|11528.7|11543.6|11528.6|11543.7|11528.7|11543.6|11528.6|0
1641981840000|2022-01-12 10:04:00|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|11543.4|11528.4|0
1641981850000|2022-01-12 10:04:10|11544.4|11529.4|11544.9|11529.9|11544.9|11529.9|11544.4|11529.4|0
1641981860000|2022-01-12 10:04:20|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|0
1641981890000|2022-01-12 10:04:50|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|0
1641981900000|2022-01-12 10:05:00|11546.4|11531.4|11545.9|11530.9|11546.4|11531.4|11545.9|11530.9|0
1641981920000|2022-01-12 10:05:20|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|0
1641981940000|2022-01-12 10:05:40|11546.6|11531.6|11546.9|11531.9|11546.9|11531.9|11546.6|11531.6|0
1641981970000|2022-01-12 10:06:10|11547.4|11532.4|11543.9|11528.9|11547.4|11532.4|11542.9|11527.9|2
1641982000000|2022-01-12 10:06:40|11543.4|11528.4|11543.9|11528.9|11543.9|11528.9|11543.4|11528.4|0
1641982010000|2022-01-12 10:06:50|11543.4|11528.4|11543.6|11528.6|11543.6|11528.6|11543.4|11528.4|0
1641982020000|2022-01-12 10:07:00|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|0
1641982030000|2022-01-12 10:07:10|11542.8|11527.8|11538.9|11523.9|11542.8|11527.8|11538.9|11523.9|1
1641982040000|2022-01-12 10:07:20|11535.2|11520.2|11531.7|11516.7|11535.2|11520.2|11531.7|11516.7|22
1641982050000|2022-01-12 10:07:30|11532|11517|11532|11517|11532|11517|11532|11517|0
1641982060000|2022-01-12 10:07:40|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|11531.7|11516.7|0
1641982080000|2022-01-12 10:08:00|11532|11517|11533.2|11518.2|11533.2|11518.2|11532|11517|3
1641982090000|2022-01-12 10:08:10|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|0
1641982100000|2022-01-12 10:08:20|11534.3|11519.3|11535.9|11520.9|11535.9|11520.9|11534.3|11519.3|0
1641982110000|2022-01-12 10:08:30|11535.7|11520.7|11539.6|11524.6|11539.6|11524.6|11535.4|11520.4|0
1641982120000|2022-01-12 10:08:40|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|0
1641982140000|2022-01-12 10:09:00|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|0
1641982150000|2022-01-12 10:09:10|11541.1|11526.1|11537.6|11522.6|11541.1|11526.1|11537.4|11522.4|1
1641982160000|2022-01-12 10:09:20|11537.4|11522.4|11538.1|11523.1|11538.1|11523.1|11537.4|11522.4|1
1641982170000|2022-01-12 10:09:30|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|11538.3|11523.3|0
1641982180000|2022-01-12 10:09:40|11538.6|11523.6|11538.4|11523.4|11538.6|11523.6|11537.9|11522.9|0
1641982190000|2022-01-12 10:09:50|11538.8|11523.8|11546.6|11531.6|11546.6|11531.6|11538.8|11523.8|6
1641982200000|2022-01-12 10:10:00|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|11544.6|11529.6|0
1641982230000|2022-01-12 10:10:30|11543.2|11528.2|11541.4|11526.4|11543.2|11528.2|11541.4|11526.4|1
1641982240000|2022-01-12 10:10:40|11541.9|11526.9|11541.9|11526.9|11542.4|11527.4|11541.4|11526.4|0
1641982250000|2022-01-12 10:10:50|11542.4|11527.4|11541.9|11526.9|11542.4|11527.4|11541.9|11526.9|0
1641982260000|2022-01-12 10:11:00|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|0
1641982300000|2022-01-12 10:11:40|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|0
1641982310000|2022-01-12 10:11:50|11541.3|11526.3|11543.6|11528.6|11543.6|11528.6|11541.3|11526.3|2
1641982320000|2022-01-12 10:12:00|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|11541.4|11526.4|2
1641982330000|2022-01-12 10:12:10|11544.1|11529.1|11544.4|11529.4|11544.4|11529.4|11544.1|11529.1|0
1641982350000|2022-01-12 10:12:30|11539.2|11524.2|11540.3|11525.3|11540.3|11525.3|11539.2|11524.2|2
1641982360000|2022-01-12 10:12:40|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|0
1641982390000|2022-01-12 10:13:10|11540.8|11525.8|11541.4|11526.4|11541.4|11526.4|11540.8|11525.8|0
1641982420000|2022-01-12 10:13:40|11541.2|11526.2|11540.9|11525.9|11541.2|11526.2|11540.9|11525.9|0
1641982460000|2022-01-12 10:14:20|11541.1|11526.1|11535.6|11520.6|11541.1|11526.1|11532.9|11517.9|7
1641982470000|2022-01-12 10:14:30|11533.2|11518.2|11533.2|11518.2|11535.6|11520.6|11533.2|11518.2|3
1641982480000|2022-01-12 10:14:40|11531.1|11516.1|11532.2|11517.2|11532.2|11517.2|11530.9|11515.9|0
1641982490000|2022-01-12 10:14:50|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|0
1641982500000|2022-01-12 10:15:00|11529.9|11514.9|11527.8|11512.8|11529.9|11514.9|11527.8|11512.8|1
1641982510000|2022-01-12 10:15:10|11528|11513|11528|11513|11528|11513|11527.8|11512.8|2
1641982520000|2022-01-12 10:15:20|11526.3|11511.3|11525.8|11510.8|11526.3|11511.3|11525.8|11510.8|11
1641982530000|2022-01-12 10:15:30|11525.3|11510.3|11522.6|11507.6|11525.3|11510.3|11522.6|11507.6|1
1641982550000|2022-01-12 10:15:50|11521.9|11506.9|11520.9|11505.9|11521.9|11506.9|11520.9|11505.9|0
1641982560000|2022-01-12 10:16:00|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|0
1641982600000|2022-01-12 10:16:40|11515.8|11500.8|11519.1|11504.1|11519.1|11504.1|11515.8|11500.8|0
1641982630000|2022-01-12 10:17:10|11518|11503|11517|11502|11518|11503|11517|11502|1
1641982650000|2022-01-12 10:17:30|11517.5|11502.5|11518.3|11503.3|11518.3|11503.3|11517.5|11502.5|1
1641982660000|2022-01-12 10:17:40|11519.1|11504.1|11515.8|11500.8|11519.1|11504.1|11515.8|11500.8|1
1641982670000|2022-01-12 10:17:50|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|0
1641982680000|2022-01-12 10:18:00|11514.6|11499.6|11503.4|11488.4|11514.6|11499.6|11503.4|11488.4|28
1641982690000|2022-01-12 10:18:10|11504.1|11489.1|11508.1|11493.1|11508.1|11493.1|11504.1|11489.1|1
1641982700000|2022-01-12 10:18:20|11508.4|11493.4|11509.4|11494.4|11509.4|11494.4|11508.4|11493.4|0
1641982710000|2022-01-12 10:18:30|11509.6|11494.6|11510.4|11495.4|11510.4|11495.4|11509.6|11494.6|0
1641982720000|2022-01-12 10:18:40|11510.9|11495.9|11511.5|11496.5|11511.5|11496.5|11510.9|11495.9|0
1641982730000|2022-01-12 10:18:50|11513.1|11498.1|11513.3|11498.3|11513.3|11498.3|11513.1|11498.1|0
1641982740000|2022-01-12 10:19:00|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|0
1641982750000|2022-01-12 10:19:10|11512.2|11497.2|11511.3|11496.3|11512.2|11497.2|11511.3|11496.3|1
1641982760000|2022-01-12 10:19:20|11506.8|11491.8|11506.3|11491.3|11506.8|11491.8|11506.3|11491.3|1
1641982770000|2022-01-12 10:19:30|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|11508.3|11493.3|0
1641982780000|2022-01-12 10:19:40|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1641982820000|2022-01-12 10:20:20|11509.5|11494.5|11509.5|11494.5|11509.5|11494.5|11509|11494|0
1641982830000|2022-01-12 10:20:30|11509.8|11494.8|11510|11495|11510|11495|11509.8|11494.8|0
1641982840000|2022-01-12 10:20:40|11509.5|11494.5|11508|11493|11509.5|11494.5|11508|11493|0
1641982860000|2022-01-12 10:21:00|11511.8|11496.8|11512.3|11497.3|11512.3|11497.3|11511.8|11496.8|1
1641982870000|2022-01-12 10:21:10|11512.5|11497.5|11513.5|11498.5|11514|11499|11512.5|11497.5|0
1641982880000|2022-01-12 10:21:20|11513.8|11498.8|11514.5|11499.5|11514.5|11499.5|11513.8|11498.8|0
1641982890000|2022-01-12 10:21:30|11514.8|11499.8|11513.8|11498.8|11516.5|11501.5|11513.8|11498.8|1
1641982910000|2022-01-12 10:21:50|11510|11495|11506.3|11491.3|11510|11495|11506.3|11491.3|3
1641982920000|2022-01-12 10:22:00|11506|11491|11506|11491|11506|11491|11506|11491|0
1641982930000|2022-01-12 10:22:10|11506.8|11491.8|11508|11493|11508.5|11493.5|11506.8|11491.8|0
1641982940000|2022-01-12 10:22:20|11509|11494|11509|11494|11509|11494|11509|11494|0
1641982950000|2022-01-12 10:22:30|11509.5|11494.5|11509|11494|11509.5|11494.5|11509|11494|0
1641982960000|2022-01-12 10:22:40|11509.5|11494.5|11511|11496|11511|11496|11509.5|11494.5|0
1641982970000|2022-01-12 10:22:50|11511.5|11496.5|11512|11497|11512|11497|11511.5|11496.5|0
1641982980000|2022-01-12 10:23:00|11512.3|11497.3|11512.5|11497.5|11512.5|11497.5|11512.3|11497.3|0
1641983000000|2022-01-12 10:23:20|11512.8|11497.8|11513|11498|11513|11498|11512.8|11497.8|0
1641983020000|2022-01-12 10:23:40|11513.3|11498.3|11514.5|11499.5|11514.5|11499.5|11513.3|11498.3|0
1641983030000|2022-01-12 10:23:50|11514.8|11499.8|11515.5|11500.5|11515.5|11500.5|11514.8|11499.8|0
1641983040000|2022-01-12 10:24:00|11516|11501|11516|11501|11516|11501|11516|11501|0
1641983070000|2022-01-12 10:24:30|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|0
1641983080000|2022-01-12 10:24:40|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|1
1641983100000|2022-01-12 10:25:00|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|11510.5|11495.5|0
1641983130000|2022-01-12 10:25:30|11510.1|11495.1|11509.8|11494.8|11510.1|11495.1|11509.8|11494.8|0
1641983140000|2022-01-12 10:25:40|11510.5|11495.5|11511|11496|11511|11496|11510.5|11495.5|0
1641983150000|2022-01-12 10:25:50|11512|11497|11512|11497|11512|11497|11512|11497|0
1641983170000|2022-01-12 10:26:10|11511.5|11496.5|11511.5|11496.5|11511.5|11496.5|11511.5|11496.5|0
1641983200000|2022-01-12 10:26:40|11512|11497|11512|11497|11512|11497|11512|11497|0
1641983220000|2022-01-12 10:27:00|11512.4|11497.4|11512.5|11497.5|11513|11498|11512.4|11497.4|0
1641983230000|2022-01-12 10:27:10|11512.9|11497.9|11513.5|11498.5|11513.5|11498.5|11512.9|11497.9|0
1641983240000|2022-01-12 10:27:20|11513.7|11498.7|11514|11499|11514|11499|11513.7|11498.7|0
1641983250000|2022-01-12 10:27:30|11514.2|11499.2|11514.5|11499.5|11514.5|11499.5|11514.2|11499.2|0
1641983270000|2022-01-12 10:27:50|11514.7|11499.7|11515|11500|11515|11500|11514.7|11499.7|0
1641983280000|2022-01-12 10:28:00|11515.2|11500.2|11515.5|11500.5|11515.5|11500.5|11515.2|11500.2|0
1641983300000|2022-01-12 10:28:20|11510.3|11495.3|11508.3|11493.3|11510.3|11495.3|11507.8|11492.8|2
1641983340000|2022-01-12 10:29:00|11508|11493|11508.3|11493.3|11508.7|11493.7|11507.3|11492.3|0
1641983350000|2022-01-12 10:29:10|11508.5|11493.5|11508|11493|11508.5|11493.5|11507.8|11492.8|0
1641983360000|2022-01-12 10:29:20|11508.3|11493.3|11509.3|11494.3|11509.5|11494.5|11507.8|11492.8|0
1641983370000|2022-01-12 10:29:30|11509.5|11494.5|11509.3|11494.3|11509.5|11494.5|11509.3|11494.3|0
1641983380000|2022-01-12 10:29:40|11509.5|11494.5|11510|11495|11510|11495|11509.3|11494.3|0
1641983390000|2022-01-12 10:29:50|11509.8|11494.8|11509.5|11494.5|11510|11495|11509.3|11494.3|0
1641983400000|2022-01-12 10:30:00|11509|11494|11510.2|11495.2|11510.7|11495.7|11508.8|11493.8|0
1641983410000|2022-01-12 10:30:10|11510|11495|11509.5|11494.5|11511.2|11496.2|11509.5|11494.5|0
1641983420000|2022-01-12 10:30:20|11509.2|11494.2|11507|11492|11509.2|11494.2|11507|11492|2
1641983430000|2022-01-12 10:30:30|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|11507.2|11492.2|0
1641983460000|2022-01-12 10:31:00|11506.8|11491.8|11506.5|11491.5|11506.8|11491.8|11506|11491|2
1641983470000|2022-01-12 10:31:10|11507.5|11492.5|11507.2|11492.2|11507.5|11492.5|11505.7|11490.7|0
1641983480000|2022-01-12 10:31:20|11507|11492|11507.5|11492.5|11508|11493|11506.7|11491.7|0
1641983490000|2022-01-12 10:31:30|11508|11493|11507.7|11492.7|11508.2|11493.2|11506.7|11491.7|0
1641983500000|2022-01-12 10:31:40|11507.5|11492.5|11506.7|11491.7|11508.2|11493.2|11506.7|11491.7|0
1641983510000|2022-01-12 10:31:50|11504.8|11489.8|11504|11489|11504.8|11489.8|11503.8|11488.8|3
1641983520000|2022-01-12 10:32:00|11503.8|11488.8|11503.3|11488.3|11504.3|11489.3|11503.3|11488.3|0
1641983580000|2022-01-12 10:33:00|11503.5|11488.5|11503.5|11488.5|11503.5|11488.5|11503.5|11488.5|0
1641983600000|2022-01-12 10:33:20|11503.7|11488.7|11504|11489|11504|11489|11503.7|11488.7|1
1641983610000|2022-01-12 10:33:30|11504.2|11489.2|11504.7|11489.7|11504.7|11489.7|11504.2|11489.2|0
1641983620000|2022-01-12 10:33:40|11505.2|11490.2|11505.2|11490.2|11505.2|11490.2|11505.2|11490.2|0
1641983640000|2022-01-12 10:34:00|11505.5|11490.5|11505.7|11490.7|11505.7|11490.7|11505.5|11490.5|0
1641983650000|2022-01-12 10:34:10|11503.8|11488.8|11503.8|11488.8|11503.8|11488.8|11503.8|11488.8|1
1641983700000|2022-01-12 10:35:00|11504|11489|11504|11489|11504|11489|11504|11489|0
1641983730000|2022-01-12 10:35:30|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|11504.2|11489.2|0
1641983760000|2022-01-12 10:36:00|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|0
1641983790000|2022-01-12 10:36:30|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|11506.8|11491.8|3
1641983800000|2022-01-12 10:36:40|11504.3|11489.3|11504.3|11489.3|11504.3|11489.3|11504.3|11489.3|3
1641983810000|2022-01-12 10:36:50|11503.4|11488.4|11502.3|11487.3|11503.4|11488.4|11502.3|11487.3|0
1641983820000|2022-01-12 10:37:00|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|11502.1|11487.1|1
1641983830000|2022-01-12 10:37:10|11502.4|11487.4|11502.4|11487.4|11502.4|11487.4|11502.4|11487.4|0
1641983840000|2022-01-12 10:37:20|||||||||3
1641983860000|2022-01-12 10:37:40|11502|11487|11502|11487|11502|11487|11502|11487|9
1641983880000|2022-01-12 10:38:00|11501.5|11486.5|11501|11486|11501.5|11486.5|11501|11486|0
1641983900000|2022-01-12 10:38:20|11501.2|11486.2|11502.2|11487.2|11502.2|11487.2|11501.2|11486.2|0
1641983910000|2022-01-12 10:38:30|11502.4|11487.4|11502.4|11487.4|11502.4|11487.4|11502.4|11487.4|0
1641983920000|2022-01-12 10:38:40|11502.6|11487.6|11502.6|11487.6|11502.6|11487.6|11502.6|11487.6|0
1641983960000|2022-01-12 10:39:20|11502.9|11487.9|11502.9|11487.9|11502.9|11487.9|11502.9|11487.9|0
1641984000000|2022-01-12 10:40:00|11506.5|11491.5|11504.9|11489.9|11509.1|11494.1|11504.9|11489.9|5
1641984060000|2022-01-12 10:41:00|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|11504.4|11489.4|0
1641984070000|2022-01-12 10:41:10|11504.7|11489.7|11504.4|11489.4|11504.7|11489.7|11504.4|11489.4|0
1641984120000|2022-01-12 10:42:00|11504.9|11489.9|11505.1|11490.1|11505.1|11490.1|11504.9|11489.9|0
1641984130000|2022-01-12 10:42:10|11505.6|11490.6|11505.4|11490.4|11505.6|11490.6|11505.4|11490.4|0
1641984140000|2022-01-12 10:42:20|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|0
1641984150000|2022-01-12 10:42:30|11505.8|11490.8|11506.6|11491.6|11506.6|11491.6|11505.8|11490.8|0
1641984160000|2022-01-12 10:42:40|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|0
1641984170000|2022-01-12 10:42:50|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|0
1641984180000|2022-01-12 10:43:00|11507.5|11492.5|11509.1|11494.1|11509.1|11494.1|11507.5|11492.5|0
1641984190000|2022-01-12 10:43:10|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|11509.6|11494.6|0
1641984200000|2022-01-12 10:43:20|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|0
1641984210000|2022-01-12 10:43:30|11510.3|11495.3|11512.6|11497.6|11513.1|11498.1|11510.3|11495.3|1
1641984220000|2022-01-12 10:43:40|11512.8|11497.8|11513.1|11498.1|11513.1|11498.1|11512.8|11497.8|1
1641984330000|2022-01-12 10:45:30|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|2
1641984340000|2022-01-12 10:45:40|11514.1|11499.1|11514.1|11499.1|11514.1|11499.1|11514.1|11499.1|0
1641984360000|2022-01-12 10:46:00|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|0
1641984380000|2022-01-12 10:46:20|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|1
1641984390000|2022-01-12 10:46:30|11516.6|11501.6|11517.1|11502.1|11517.1|11502.1|11516.6|11501.6|0
1641984420000|2022-01-12 10:47:00|11515.3|11500.3|11511.6|11496.6|11515.3|11500.3|11511.6|11496.6|2
1641984430000|2022-01-12 10:47:10|11510.9|11495.9|11510.1|11495.1|11510.9|11495.9|11510.1|11495.1|0
1641984450000|2022-01-12 10:47:30|11509.6|11494.6|11509.3|11494.3|11509.6|11494.6|11509.3|11494.3|0
1641984510000|2022-01-12 10:48:30|11508.3|11493.3|11508.8|11493.8|11508.8|11493.8|11508.3|11493.3|0
1641984550000|2022-01-12 10:49:10|11509.1|11494.1|11509.3|11494.3|11509.3|11494.3|11509.1|11494.1|0
1641984560000|2022-01-12 10:49:20|11509.8|11494.8|11510.3|11495.3|11510.3|11495.3|11509.3|11494.3|0
1641984570000|2022-01-12 10:49:30|11509.8|11494.8|11509.6|11494.6|11510.1|11495.1|11509.3|11494.3|0
1641984580000|2022-01-12 10:49:40|11510.1|11495.1|11510.1|11495.1|11510.6|11495.6|11509.3|11494.3|0
1641984590000|2022-01-12 10:49:50|11510.3|11495.3|11512.3|11497.3|11512.3|11497.3|11509.8|11494.8|0
1641984600000|2022-01-12 10:50:00|11512.1|11497.1|11512.8|11497.8|11512.8|11497.8|11512.1|11497.1|1
1641984610000|2022-01-12 10:50:10|11513.1|11498.1|11510.1|11495.1|11513.3|11498.3|11509.3|11494.3|1
1641984620000|2022-01-12 10:50:20|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|11509.8|11494.8|0
1641984650000|2022-01-12 10:50:50|11510.8|11495.8|11510.6|11495.6|11510.8|11495.8|11510.3|11495.3|0
1641984660000|2022-01-12 10:51:00|11510.3|11495.3|11512.8|11497.8|11512.8|11497.8|11509.8|11494.8|0
1641984680000|2022-01-12 10:51:20|11513.8|11498.8|11514.1|11499.1|11514.1|11499.1|11512.8|11497.8|2
1641984700000|2022-01-12 10:51:40|11514.3|11499.3|11515.1|11500.1|11515.1|11500.1|11514.3|11499.3|0
1641984730000|2022-01-12 10:52:10|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|0
1641984740000|2022-01-12 10:52:20|11515.3|11500.3|11515.3|11500.3|11515.3|11500.3|11515.3|11500.3|0
1641984750000|2022-01-12 10:52:30|11515.8|11500.8|11516.3|11501.3|11516.3|11501.3|11515.8|11500.8|1
1641984770000|2022-01-12 10:52:50|11516.6|11501.6|11516.8|11501.8|11516.8|11501.8|11516.6|11501.6|0
1641984790000|2022-01-12 10:53:10|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|0
1641984800000|2022-01-12 10:53:20|11517.6|11502.6|11517.8|11502.8|11517.8|11502.8|11517.6|11502.6|0
1641984820000|2022-01-12 10:53:40|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|0
1641984840000|2022-01-12 10:54:00|11519.3|11504.3|11518.3|11503.3|11519.5|11504.5|11518.3|11503.3|7
1641984850000|2022-01-12 10:54:10|11518.1|11503.1|11514.3|11499.3|11518.1|11503.1|11514.3|11499.3|1
1641984870000|2022-01-12 10:54:30|11515|11500|11515.8|11500.8|11515.8|11500.8|11515|11500|0
1641984880000|2022-01-12 10:54:40|11516.3|11501.3|11515.8|11500.8|11516.3|11501.3|11515.8|11500.8|0
1641984900000|2022-01-12 10:55:00|11515.3|11500.3|11515.3|11500.3|11515.3|11500.3|11515.3|11500.3|0
1641984940000|2022-01-12 10:55:40|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|0
1641984970000|2022-01-12 10:56:10|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|0
1641984990000|2022-01-12 10:56:30|11514.9|11499.9|11515.2|11500.2|11515.2|11500.2|11514.9|11499.9|0
1641985020000|2022-01-12 10:57:00|11514.9|11499.9|11515.7|11500.7|11515.7|11500.7|11514.9|11499.9|1
1641985030000|2022-01-12 10:57:10|11515.9|11500.9|11516.4|11501.4|11516.4|11501.4|11515.9|11500.9|1
1641985050000|2022-01-12 10:57:30|11516.7|11501.7|11516.2|11501.2|11518.2|11503.2|11515.9|11500.9|2
1641985090000|2022-01-12 10:58:10|11516.4|11501.4|11516.2|11501.2|11516.7|11501.7|11515.9|11500.9|0
1641985110000|2022-01-12 10:58:30|11513.2|11498.2|11510.4|11495.4|11513.2|11498.2|11510.4|11495.4|1
1641985120000|2022-01-12 10:58:40|11510.2|11495.2|11510.2|11495.2|11510.2|11495.2|11510.2|11495.2|0
1641985270000|2022-01-12 11:01:10|||||||||1
1641985280000|2022-01-12 11:01:20|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|1
1641985290000|2022-01-12 11:01:30|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|0
1641985300000|2022-01-12 11:01:40|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|11510.1|11495.1|0
1641985310000|2022-01-12 11:01:50|11510.4|11495.4|11510.1|11495.1|11510.4|11495.4|11510.1|11495.1|3
1641985340000|2022-01-12 11:02:20|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|11510.6|11495.6|0
1641985350000|2022-01-12 11:02:30|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|0
1641985360000|2022-01-12 11:02:40|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|0
1641985390000|2022-01-12 11:03:10|11511.8|11496.8|11512.1|11497.1|11512.1|11497.1|11511.8|11496.8|0
1641985410000|2022-01-12 11:03:30|11512.3|11497.3|11512.6|11497.6|11512.6|11497.6|11512.3|11497.3|0
1641985430000|2022-01-12 11:03:50|11512.8|11497.8|11513.1|11498.1|11513.1|11498.1|11512.8|11497.8|0
1641985460000|2022-01-12 11:04:20|11509.4|11494.4|11507.9|11492.9|11509.6|11494.6|11507.9|11492.9|1
1641985480000|2022-01-12 11:04:40|11507.6|11492.6|11507.6|11492.6|11507.6|11492.6|11507.6|11492.6|0
1641985490000|2022-01-12 11:04:50|11507.4|11492.4|11506.2|11491.2|11507.4|11492.4|11506.2|11491.2|0
1641985510000|2022-01-12 11:05:10|11506.6|11491.6|11506.6|11491.6|11506.6|11491.6|11506.6|11491.6|1
1641985520000|2022-01-12 11:05:20|11507.4|11492.4|11504.4|11489.4|11507.4|11492.4|11504.4|11489.4|0
1641985570000|2022-01-12 11:06:10|11506.4|11491.4|11512.1|11497.1|11512.1|11497.1|11506.4|11491.4|1
1641985580000|2022-01-12 11:06:20|11511.4|11496.4|11511.6|11496.6|11512.3|11497.3|11511.4|11496.4|2
1641985600000|2022-01-12 11:06:40|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|1
1641985610000|2022-01-12 11:06:50|11505.9|11490.9|11506.6|11491.6|11506.6|11491.6|11505.9|11490.9|1
1641985620000|2022-01-12 11:07:00|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|0
1641985630000|2022-01-12 11:07:10|11505.8|11490.8|11505.6|11490.6|11506.1|11491.1|11505.6|11490.6|0
1641985640000|2022-01-12 11:07:20|11505.8|11490.8|11506.1|11491.1|11506.1|11491.1|11505.8|11490.8|0
1641985650000|2022-01-12 11:07:30|11506.6|11491.6|11507.1|11492.1|11507.1|11492.1|11506.6|11491.6|0
1641985660000|2022-01-12 11:07:40|11507.6|11492.6|11507.6|11492.6|11507.6|11492.6|11507.6|11492.6|0
1641985680000|2022-01-12 11:08:00|11508.1|11493.1|11508.1|11493.1|11508.1|11493.1|11508.1|11493.1|0
1641985690000|2022-01-12 11:08:10|11508.3|11493.3|11508.6|11493.6|11508.6|11493.6|11508.3|11493.3|0
1641985700000|2022-01-12 11:08:20|11506.9|11491.9|11505.8|11490.8|11506.9|11491.9|11505.8|11490.8|1
1641985730000|2022-01-12 11:08:50|11506|11491|11506.5|11491.5|11506.5|11491.5|11506|11491|0
1641985770000|2022-01-12 11:09:30|11507|11492|11507|11492|11507|11492|11507|11492|0
1641985800000|2022-01-12 11:10:00|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|0
1641985830000|2022-01-12 11:10:30|11508|11493|11508|11493|11508|11493|11508|11493|0
1641985850000|2022-01-12 11:10:50|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1641985880000|2022-01-12 11:11:20|11509|11494|11509|11494|11509|11494|11509|11494|0
1641985890000|2022-01-12 11:11:30|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|2
1641985900000|2022-01-12 11:11:40|11506|11491|11506|11491|11506|11491|11506|11491|0
1641985910000|2022-01-12 11:11:50|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|0
1641985950000|2022-01-12 11:12:30|11506|11491|11506|11491|11506|11491|11506|11491|0
1641985960000|2022-01-12 11:12:40|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|0
1641985990000|2022-01-12 11:13:10|11506.8|11491.8|11507.3|11492.3|11507.3|11492.3|11506.8|11491.8|0
1641986020000|2022-01-12 11:13:40|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|0
1641986040000|2022-01-12 11:14:00|11508|11493|11508|11493|11508|11493|11508|11493|0
1641986060000|2022-01-12 11:14:20|11507.8|11492.8|11505.6|11490.6|11507.8|11492.8|11505.6|11490.6|2
1641986180000|2022-01-12 11:16:20|11506.3|11491.3|11506.1|11491.1|11506.5|11491.5|11506.1|11491.1|0
1641986190000|2022-01-12 11:16:30|11506.5|11491.5|11507|11492|11507|11492|11506.5|11491.5|0
1641986200000|2022-01-12 11:16:40|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|11507.3|11492.3|0
1641986220000|2022-01-12 11:17:00|11507.5|11492.5|11507.8|11492.8|11507.8|11492.8|11507.5|11492.5|0
1641986230000|2022-01-12 11:17:10|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1641986240000|2022-01-12 11:17:20|11505.6|11490.6|11506|11491|11506|11491|11505.6|11490.6|1
1641986250000|2022-01-12 11:17:30|11506.3|11491.3|11506.5|11491.5|11506.5|11491.5|11506.3|11491.3|0
1641986270000|2022-01-12 11:17:50|11506.3|11491.3|11506.3|11491.3|11506.5|11491.5|11506.3|11491.3|0
1641986290000|2022-01-12 11:18:10|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|0
1641986310000|2022-01-12 11:18:30|11506.8|11491.8|11507|11492|11507|11492|11506.8|11491.8|0
1641986340000|2022-01-12 11:19:00|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|11507.5|11492.5|0
1641986370000|2022-01-12 11:19:30|11508|11493|11508|11493|11508|11493|11508|11493|0
1641986390000|2022-01-12 11:19:50|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1641986400000|2022-01-12 11:20:00|11510.8|11495.8|11511.3|11496.3|11511.3|11496.3|11510.3|11495.3|1
1641986420000|2022-01-12 11:20:20|11511.6|11496.6|11512.1|11497.1|11512.1|11497.1|11511.6|11496.6|0
1641986440000|2022-01-12 11:20:40|11514.4|11499.4|11513.6|11498.6|11514.4|11499.4|11513.3|11498.3|6
1641986450000|2022-01-12 11:20:50|11512.1|11497.1|11512.1|11497.1|11512.1|11497.1|11512.1|11497.1|0
1641986460000|2022-01-12 11:21:00|11512.3|11497.3|11511.6|11496.6|11512.3|11497.3|11511.6|11496.6|0
1641986500000|2022-01-12 11:21:40|11511.8|11496.8|11511.8|11496.8|11512.1|11497.1|11511.8|11496.8|2
1641986510000|2022-01-12 11:21:50|11512|11497|11512.3|11497.3|11512.3|11497.3|11512|11497|0
1641986520000|2022-01-12 11:22:00|11512.5|11497.5|11512.8|11497.8|11512.8|11497.8|11512.5|11497.5|0
1641986530000|2022-01-12 11:22:10|11513|11498|11513.3|11498.3|11513.3|11498.3|11513|11498|0
1641986540000|2022-01-12 11:22:20|11513.5|11498.5|11513.8|11498.8|11513.8|11498.8|11513.5|11498.5|0
1641986550000|2022-01-12 11:22:30|11515.3|11500.3|11515.6|11500.6|11515.6|11500.6|11515.3|11500.3|1
1641986560000|2022-01-12 11:22:40|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|11516.1|11501.1|0
1641986570000|2022-01-12 11:22:50|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|0
1641986580000|2022-01-12 11:23:00|11516.8|11501.8|11515.1|11500.1|11517.1|11502.1|11515.1|11500.1|1
1641986590000|2022-01-12 11:23:10|||||||||1
1641986600000|2022-01-12 11:23:20|11517.8|11502.8|11518.1|11503.1|11518.1|11503.1|11517.8|11502.8|1
1641986620000|2022-01-12 11:23:40|11518.3|11503.3|11518.6|11503.6|11518.6|11503.6|11518.3|11503.3|0
1641986660000|2022-01-12 11:24:20|11519.1|11504.1|11519.1|11504.1|11519.1|11504.1|11519.1|11504.1|0
1641986710000|2022-01-12 11:25:10|11519.3|11504.3|11519.6|11504.6|11519.6|11504.6|11519.3|11504.3|0
1641986730000|2022-01-12 11:25:30|11518.5|11503.5|11516.3|11501.3|11518.5|11503.5|11516.3|11501.3|6
1641986740000|2022-01-12 11:25:40|11515.6|11500.6|11514.1|11499.1|11515.6|11500.6|11514.1|11499.1|0
1641986810000|2022-01-12 11:26:50|11513|11498|11511.4|11496.4|11513|11498|11511.4|11496.4|1
1641986820000|2022-01-12 11:27:00|11513|11498|11513.8|11498.8|11513.8|11498.8|11513|11498|0
1641986830000|2022-01-12 11:27:10|11511.8|11496.8|11511.8|11496.8|11511.8|11496.8|11511.8|11496.8|0
1641986840000|2022-01-12 11:27:20|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|0
1641986850000|2022-01-12 11:27:30|11513.6|11498.6|11513.6|11498.6|11513.6|11498.6|11513.6|11498.6|0
1641986860000|2022-01-12 11:27:40|11513.8|11498.8|11514.6|11499.6|11514.6|11499.6|11512.3|11497.3|0
1641986880000|2022-01-12 11:28:00|11512.3|11497.3|11514.1|11499.1|11514.1|11499.1|11512.3|11497.3|0
1641986890000|2022-01-12 11:28:10|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|0
1641986920000|2022-01-12 11:28:40|11514.8|11499.8|11514.8|11499.8|11515.3|11500.3|11514.8|11499.8|0
1641986930000|2022-01-12 11:28:50|11515.1|11500.1|11516.3|11501.3|11516.3|11501.3|11515.1|11500.1|0
1641986940000|2022-01-12 11:29:00|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|0
1641986960000|2022-01-12 11:29:20|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|0
1641986980000|2022-01-12 11:29:40|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|0
1641987010000|2022-01-12 11:30:10|11518.1|11503.1|11518.3|11503.3|11518.3|11503.3|11518.1|11503.1|0
1641987030000|2022-01-12 11:30:30|11518.6|11503.6|11518.8|11503.8|11518.8|11503.8|11518.6|11503.6|0
1641987050000|2022-01-12 11:30:50|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|0
1641987080000|2022-01-12 11:31:20|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|0
1641987100000|2022-01-12 11:31:40|11518.5|11503.5|11515.8|11500.8|11518.5|11503.5|11515.8|11500.8|2
1641987110000|2022-01-12 11:31:50|11513.4|11498.4|11513.1|11498.1|11513.4|11498.4|11513.1|11498.1|2
1641987120000|2022-01-12 11:32:00|11512.6|11497.6|11510.9|11495.9|11512.6|11497.6|11510.9|11495.9|0
1641987130000|2022-01-12 11:32:10|11511.1|11496.1|11511.1|11496.1|11511.1|11496.1|11511.1|11496.1|0
1641987140000|2022-01-12 11:32:20|11512|11497|11516.8|11501.8|11516.8|11501.8|11512|11497|1
1641987150000|2022-01-12 11:32:30|11516.6|11501.6|11516.8|11501.8|11516.8|11501.8|11516.6|11501.6|0
1641987170000|2022-01-12 11:32:50|11517.3|11502.3|11517.8|11502.8|11517.8|11502.8|11517.3|11502.3|0
1641987260000|2022-01-12 11:34:20|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|0
1641987280000|2022-01-12 11:34:40|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|0
1641987290000|2022-01-12 11:34:50|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|0
1641987300000|2022-01-12 11:35:00|11519.8|11504.8|11516.5|11501.5|11519.8|11504.8|11516.5|11501.5|5
1641987310000|2022-01-12 11:35:10|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|0
1641987330000|2022-01-12 11:35:30|11517|11502|11517.3|11502.3|11517.3|11502.3|11517|11502|0
1641987340000|2022-01-12 11:35:40|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|11517.6|11502.6|0
1641987350000|2022-01-12 11:35:50|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|0
1641987370000|2022-01-12 11:36:10|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|0
1641987420000|2022-01-12 11:37:00|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|2
1641987430000|2022-01-12 11:37:10|11518.5|11503.5|11518.8|11503.8|11518.8|11503.8|11518.5|11503.5|0
1641987460000|2022-01-12 11:37:40|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|0
1641987470000|2022-01-12 11:37:50|11515.3|11500.3|11515.3|11500.3|11515.3|11500.3|11515.3|11500.3|2
1641987500000|2022-01-12 11:38:20|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|11514.3|11499.3|0
1641987520000|2022-01-12 11:38:40|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|7
1641987530000|2022-01-12 11:38:50|11504.9|11489.9|11504.1|11489.1|11504.9|11489.9|11504.1|11489.1|0
1641987570000|2022-01-12 11:39:30|11505.1|11490.1|11505.1|11490.1|11505.1|11490.1|11504.8|11489.8|3
1641987580000|2022-01-12 11:39:40|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|11505.6|11490.6|1
1641987590000|2022-01-12 11:39:50|11507.7|11492.7|11510.9|11495.9|11510.9|11495.9|11507.7|11492.7|2
1641987600000|2022-01-12 11:40:00|11511.9|11496.9|11513.6|11498.6|11513.6|11498.6|11511.9|11496.9|3
1641987660000|2022-01-12 11:41:00|11513.8|11498.8|11514.1|11499.1|11514.1|11499.1|11513.8|11498.8|0
1641987720000|2022-01-12 11:42:00|11510.8|11495.8|11507.3|11492.3|11512.1|11497.1|11507.3|11492.3|4
1641987800000|2022-01-12 11:43:20|11507.6|11492.6|11508.3|11493.3|11508.8|11493.8|11507.6|11492.6|0
1641987810000|2022-01-12 11:43:30|11509|11494|11515.6|11500.6|11515.8|11500.8|11509|11494|5
1641987820000|2022-01-12 11:43:40|11516|11501|11516.3|11501.3|11516.3|11501.3|11516|11501|0
1641987830000|2022-01-12 11:43:50|11516.5|11501.5|11516.8|11501.8|11516.8|11501.8|11516.5|11501.5|0
1641987840000|2022-01-12 11:44:00|11517|11502|11518.3|11503.3|11518.3|11503.3|11517|11502|0
1641987850000|2022-01-12 11:44:10|11518.5|11503.5|11518.8|11503.8|11518.8|11503.8|11518.5|11503.5|0
1641987860000|2022-01-12 11:44:20|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|0
1641987870000|2022-01-12 11:44:30|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|0
1641987880000|2022-01-12 11:44:40|11519.8|11504.8|11516.8|11501.8|11522.5|11507.5|11516.8|11501.8|2
1641987900000|2022-01-12 11:45:00|11517|11502|11517.3|11502.3|11517.3|11502.3|11517|11502|0
1641987910000|2022-01-12 11:45:10|11517.5|11502.5|11517.8|11502.8|11517.8|11502.8|11517.5|11502.5|0
1641987930000|2022-01-12 11:45:30|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|0
1641987940000|2022-01-12 11:45:40|11518.5|11503.5|11518.8|11503.8|11518.8|11503.8|11518.5|11503.5|0
1641987950000|2022-01-12 11:45:50|11520.8|11505.8|11520.3|11505.3|11520.8|11505.8|11520.3|11505.3|2
1641988000000|2022-01-12 11:46:40|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|0
1641988010000|2022-01-12 11:46:50|11521|11506|11521.8|11506.8|11521.8|11506.8|11521|11506|0
1641988020000|2022-01-12 11:47:00|11521.3|11506.3|11520.8|11505.8|11521.3|11506.3|11520.8|11505.8|1
1641988040000|2022-01-12 11:47:20|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|0
1641988050000|2022-01-12 11:47:30|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|0
1641988110000|2022-01-12 11:48:30|11518.3|11503.3|11519.3|11504.3|11519.3|11504.3|11518.3|11503.3|0
1641988120000|2022-01-12 11:48:40|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|11520.1|11505.1|0
1641988130000|2022-01-12 11:48:50|11520|11505|11520.3|11505.3|11520.3|11505.3|11520|11505|0
1641988140000|2022-01-12 11:49:00|11520.8|11505.8|11521.8|11506.8|11521.8|11506.8|11520.8|11505.8|0
1641988150000|2022-01-12 11:49:10|11522|11507|11522.3|11507.3|11522.3|11507.3|11522|11507|0
1641988160000|2022-01-12 11:49:20|11522.5|11507.5|11522.8|11507.8|11522.8|11507.8|11522.5|11507.5|0
1641988170000|2022-01-12 11:49:30|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|0
1641988180000|2022-01-12 11:49:40|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|1
1641988200000|2022-01-12 11:50:00|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|0
1641988210000|2022-01-12 11:50:10|11519.8|11504.8|11518.3|11503.3|11519.8|11504.8|11518.1|11503.1|0
1641988220000|2022-01-12 11:50:20|11518.8|11503.8|11519.3|11504.3|11519.3|11504.3|11518.8|11503.8|0
1641988230000|2022-01-12 11:50:30|11519.5|11504.5|11520.8|11505.8|11520.8|11505.8|11519.5|11504.5|0
1641988250000|2022-01-12 11:50:50|11521|11506|11521.3|11506.3|11521.3|11506.3|11521|11506|0
1641988260000|2022-01-12 11:51:00|11521.8|11506.8|11521.8|11506.8|11521.8|11506.8|11521.8|11506.8|0
1641988270000|2022-01-12 11:51:10|11522|11507|11522.3|11507.3|11522.3|11507.3|11522|11507|0
1641988280000|2022-01-12 11:51:20|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|11522.8|11507.8|0
1641988290000|2022-01-12 11:51:30|11523|11508|11523.3|11508.3|11523.3|11508.3|11523|11508|0
1641988300000|2022-01-12 11:51:40|11523.8|11508.8|11523.8|11508.8|11523.8|11508.8|11523.8|11508.8|0
1641988310000|2022-01-12 11:51:50|11520.8|11505.8|11519.3|11504.3|11520.8|11505.8|11519.3|11504.3|2
1641988320000|2022-01-12 11:52:00|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|0
1641988330000|2022-01-12 11:52:10|11520|11505|11521.8|11506.8|11521.8|11506.8|11520|11505|0
1641988340000|2022-01-12 11:52:20|11522.3|11507.3|11522.8|11507.8|11522.8|11507.8|11522.3|11507.3|0
1641988350000|2022-01-12 11:52:30|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|0
1641988360000|2022-01-12 11:52:40|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|11520.3|11505.3|3
1641988390000|2022-01-12 11:53:10|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|0
1641988440000|2022-01-12 11:54:00|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|11516.3|11501.3|0
1641988500000|2022-01-12 11:55:00|11515.8|11500.8|11515.3|11500.3|11515.8|11500.8|11515.3|11500.3|0
1641988540000|2022-01-12 11:55:40|11515.5|11500.5|11515.8|11500.8|11515.8|11500.8|11515.5|11500.5|0
1641988550000|2022-01-12 11:55:50|11516.3|11501.3|11516.8|11501.8|11516.8|11501.8|11515.8|11500.8|0
1641988560000|2022-01-12 11:56:00|11517|11502|11516.3|11501.3|11517|11502|11516.3|11501.3|0
1641988570000|2022-01-12 11:56:10|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|0
1641988590000|2022-01-12 11:56:30|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|0
1641988600000|2022-01-12 11:56:40|11517.5|11502.5|11517.8|11502.8|11517.8|11502.8|11517.5|11502.5|0
1641988610000|2022-01-12 11:56:50|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|0
1641988620000|2022-01-12 11:57:00|11518.5|11503.5|11519.3|11504.3|11522.8|11507.8|11518.5|11503.5|2
1641988630000|2022-01-12 11:57:10|11520|11505|11520.3|11505.3|11521.8|11506.8|11520|11505|0
1641988650000|2022-01-12 11:57:30|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|0
1641988660000|2022-01-12 11:57:40|11521.3|11506.3|11521.8|11506.8|11521.8|11506.8|11521.3|11506.3|0
1641988670000|2022-01-12 11:57:50|11522.3|11507.3|11522.8|11507.8|11522.8|11507.8|11521.8|11506.8|0
1641988680000|2022-01-12 11:58:00|11522.5|11507.5|11522.3|11507.3|11522.5|11507.5|11522.3|11507.3|0
1641988690000|2022-01-12 11:58:10|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|11523.3|11508.3|0
1641988700000|2022-01-12 11:58:20|11523.5|11508.5|11525.8|11510.8|11525.8|11510.8|11523.5|11508.5|0
1641988710000|2022-01-12 11:58:30|11527.8|11512.8|11524.3|11509.3|11527.8|11512.8|11524.3|11509.3|1
1641988720000|2022-01-12 11:58:40|11523.1|11508.1|11522.3|11507.3|11523.8|11508.8|11521.8|11506.8|0
1641988740000|2022-01-12 11:59:00|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|0
1641988760000|2022-01-12 11:59:20|11521.3|11506.3|11521.8|11506.8|11521.8|11506.8|11521.3|11506.3|0
1641988780000|2022-01-12 11:59:40|11522|11507|11522.3|11507.3|11522.3|11507.3|11522|11507|0
1641988800000|2022-01-12 12:00:00|11522.5|11507.5|11523.3|11508.3|11523.3|11508.3|11522.5|11507.5|0
1641988810000|2022-01-12 12:00:10|11523.5|11508.5|11522.8|11507.8|11523.8|11508.8|11522.8|11507.8|0
1641988830000|2022-01-12 12:00:30|11523.3|11508.3|11524.3|11509.3|11524.3|11509.3|11523.3|11508.3|0
1641988840000|2022-01-12 12:00:40|11524.8|11509.8|11525.3|11510.3|11525.3|11510.3|11524.8|11509.8|0
1641988850000|2022-01-12 12:00:50|11522.8|11507.8|11520.5|11505.5|11522.8|11507.8|11520.5|11505.5|1
1641988860000|2022-01-12 12:01:00|11520.3|11505.3|11519.5|11504.5|11520.3|11505.3|11519.5|11504.5|0
1641988870000|2022-01-12 12:01:10|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|11520.5|11505.5|0
1641988890000|2022-01-12 12:01:30|11521|11506|11521|11506|11521|11506|11521|11506|0
1641988900000|2022-01-12 12:01:40|11521.8|11506.8|11521.5|11506.5|11521.8|11506.8|11521.5|11506.5|0
1641988910000|2022-01-12 12:01:50|11521.8|11506.8|11522.5|11507.5|11522.5|11507.5|11521.8|11506.8|0
1641988920000|2022-01-12 12:02:00|11522.8|11507.8|11523|11508|11523|11508|11522.8|11507.8|0
1641988930000|2022-01-12 12:02:10|11523.5|11508.5|11524.5|11509.5|11524.5|11509.5|11523.5|11508.5|0
1641988940000|2022-01-12 12:02:20|11524.8|11509.8|11525|11510|11525|11510|11524.8|11509.8|0
1641988950000|2022-01-12 12:02:30|11525.5|11510.5|11522.1|11507.1|11525.5|11510.5|11522.1|11507.1|1
1641988960000|2022-01-12 12:02:40|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|11521.5|11506.5|0
1641988980000|2022-01-12 12:03:00|11522.5|11507.5|11522.5|11507.5|11522.5|11507.5|11522.5|11507.5|0
1641988990000|2022-01-12 12:03:10|11522.8|11507.8|11523|11508|11523|11508|11522.8|11507.8|0
1641989000000|2022-01-12 12:03:20|11523.3|11508.3|11523.5|11508.5|11523.5|11508.5|11523.3|11508.3|0
1641989010000|2022-01-12 12:03:30|11524|11509|11524|11509|11524|11509|11524|11509|0
1641989020000|2022-01-12 12:03:40|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|11524.5|11509.5|0
1641989030000|2022-01-12 12:03:50|11525|11510|11525.5|11510.5|11525.5|11510.5|11525|11510|0
1641989040000|2022-01-12 12:04:00|11526|11511|11526|11511|11526|11511|11525.5|11510.5|4
1641989050000|2022-01-12 12:04:10|11526.3|11511.3|11526.5|11511.5|11526.5|11511.5|11526.3|11511.3|0
1641989060000|2022-01-12 12:04:20|11527|11512|11527|11512|11527|11512|11527|11512|0
1641989070000|2022-01-12 12:04:30|||||||||1
1641989100000|2022-01-12 12:05:00|11527.9|11512.9|11530.7|11515.7|11531|11516|11527.9|11512.9|5
1641989110000|2022-01-12 12:05:10|11531|11516|11531|11516|11531|11516|11531|11516|0
1641989120000|2022-01-12 12:05:20|11530|11515|11530|11515|11530|11515|11530|11515|1
1641989130000|2022-01-12 12:05:30|11530.2|11515.2|11530.5|11515.5|11530.5|11515.5|11530.2|11515.2|0
1641989150000|2022-01-12 12:05:50|11531|11516|11535.3|11520.3|11535.3|11520.3|11531|11516|1
1641989180000|2022-01-12 12:06:20|11535.5|11520.5|11535.8|11520.8|11535.8|11520.8|11535.5|11520.5|0
1641989190000|2022-01-12 12:06:30|11536.7|11521.7|11536.8|11521.8|11537.8|11522.8|11536.7|11521.7|1
1641989200000|2022-01-12 12:06:40|11536.3|11521.3|11535.8|11520.8|11536.3|11521.3|11535.8|11520.8|3
1641989230000|2022-01-12 12:07:10|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|0
1641989240000|2022-01-12 12:07:20|11534|11519|11533.8|11518.8|11534|11519|11533.8|11518.8|0
1641989310000|2022-01-12 12:08:30|11534.3|11519.3|11534.7|11519.7|11534.7|11519.7|11534.3|11519.3|0
1641989320000|2022-01-12 12:08:40|11535.5|11520.5|11535.8|11520.8|11535.8|11520.8|11535.5|11520.5|0
1641989330000|2022-01-12 12:08:50|11536|11521|11536.3|11521.3|11536.3|11521.3|11536|11521|0
1641989340000|2022-01-12 12:09:00|11537.3|11522.3|11542.3|11527.3|11542.3|11527.3|11537.3|11522.3|3
1641989350000|2022-01-12 12:09:10|11541.3|11526.3|11541.3|11526.3|11541.3|11526.3|11540.8|11525.8|2
1641989370000|2022-01-12 12:09:30|11539|11524|11537.7|11522.7|11539|11524|11536.3|11521.3|1
1641989380000|2022-01-12 12:09:40|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|11539.3|11524.3|0
1641989390000|2022-01-12 12:09:50|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|0
1641989400000|2022-01-12 12:10:00|11537|11522|11535.4|11520.4|11537|11522|11535.4|11520.4|1
1641989410000|2022-01-12 12:10:10|11535.2|11520.2|11537.5|11522.5|11537.8|11522.8|11535.2|11520.2|0
1641989420000|2022-01-12 12:10:20|11537.8|11522.8|11539|11524|11539|11524|11537.8|11522.8|0
1641989450000|2022-01-12 12:10:50|11535.5|11520.5|11535.5|11520.5|11535.5|11520.5|11535.5|11520.5|3
1641989460000|2022-01-12 12:11:00|11534.5|11519.5|11534.5|11519.5|11534.5|11519.5|11534.5|11519.5|0
1641989480000|2022-01-12 12:11:20|11534|11519|11534|11519|11534|11519|11534|11519|0
1641989510000|2022-01-12 12:11:50|11534.2|11519.2|11534.5|11519.5|11534.5|11519.5|11534.2|11519.2|0
1641989520000|2022-01-12 12:12:00|11533.5|11518.5|11533.5|11518.5|11533.5|11518.5|11533.5|11518.5|1
1641989530000|2022-01-12 12:12:10|11531|11516|11531|11516|11531|11516|11530.5|11515.5|0
1641989540000|2022-01-12 12:12:20|11530.8|11515.8|11531.3|11516.3|11531.3|11516.3|11530.8|11515.8|0
1641989560000|2022-01-12 12:12:40|11531.1|11516.1|11530.8|11515.8|11531.1|11516.1|11530.8|11515.8|0
1641989580000|2022-01-12 12:13:00|11531|11516|11531.3|11516.3|11532.7|11517.7|11531|11516|3
1641989590000|2022-01-12 12:13:10|11534.3|11519.3|11533.8|11518.8|11534.3|11519.3|11533.8|11518.8|1
1641989630000|2022-01-12 12:13:50|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|0
1641989640000|2022-01-12 12:14:00|11534.5|11519.5|11534.8|11519.8|11534.8|11519.8|11534.5|11519.5|0
1641989650000|2022-01-12 12:14:10|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|0
1641989670000|2022-01-12 12:14:30|11535.5|11520.5|11535.8|11520.8|11535.8|11520.8|11535.5|11520.5|0
1641989680000|2022-01-12 12:14:40|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|0
1641989690000|2022-01-12 12:14:50|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|1
1641989740000|2022-01-12 12:15:40|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|0
1641989750000|2022-01-12 12:15:50|11534.8|11519.8|11534.8|11519.8|11534.8|11519.8|11534.8|11519.8|0
1641989760000|2022-01-12 12:16:00|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|11535.3|11520.3|0
1641989770000|2022-01-12 12:16:10|11535.8|11520.8|11535.8|11520.8|11535.8|11520.8|11535.8|11520.8|0
1641989780000|2022-01-12 12:16:20|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|0
1641989790000|2022-01-12 12:16:30|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|11536.8|11521.8|0
1641989800000|2022-01-12 12:16:40|11537|11522|11537.3|11522.3|11537.3|11522.3|11537|11522|0
1641989810000|2022-01-12 12:16:50|11535.4|11520.4|11533.8|11518.8|11535.4|11520.4|11533.8|11518.8|1
1641989820000|2022-01-12 12:17:00|11534.6|11519.6|11537.2|11522.2|11537.2|11522.2|11534.6|11519.6|3
1641989840000|2022-01-12 12:17:20|11537.5|11522.5|11538|11523|11538|11523|11537.5|11522.5|0
1641989850000|2022-01-12 12:17:30|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|11538.2|11523.2|0
1641989860000|2022-01-12 12:17:40|11539|11524|11539|11524|11539|11524|11539|11524|0
1641989870000|2022-01-12 12:17:50|11539.5|11524.5|11539.5|11524.5|11539.5|11524.5|11539.5|11524.5|0
1641989880000|2022-01-12 12:18:00|11541.5|11526.5|11546.5|11531.5|11546.5|11531.5|11541.5|11526.5|4
1641989890000|2022-01-12 12:18:10|11547.5|11532.5|11548|11533|11548|11533|11547.5|11532.5|0
1641989900000|2022-01-12 12:18:20|11546.4|11531.4|11545|11530|11546.4|11531.4|11544.5|11529.5|2
1641989910000|2022-01-12 12:18:30|11544.5|11529.5|11543.5|11528.5|11544.5|11529.5|11543.5|11528.5|0
1641989920000|2022-01-12 12:18:40|11542|11527|11540|11525|11542|11527|11540|11525|0
1641989940000|2022-01-12 12:19:00|11540.5|11525.5|11538.5|11523.5|11540.5|11525.5|11538|11523|0
1641989950000|2022-01-12 12:19:10|11539.2|11524.2|11540.5|11525.5|11540.5|11525.5|11539.2|11524.2|0
1641989980000|2022-01-12 12:19:40|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|0
1641990010000|2022-01-12 12:20:10|11542|11527|11542|11527|11542|11527|11542|11527|0
1641990030000|2022-01-12 12:20:30|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1641990050000|2022-01-12 12:20:50|11543|11528|11543|11528|11543|11528|11543|11528|0
1641990060000|2022-01-12 12:21:00|11543.7|11528.7|11544|11529|11544.5|11529.5|11543.7|11528.7|4
1641990070000|2022-01-12 12:21:10|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1641990090000|2022-01-12 12:21:30|11542.8|11527.8|11542.4|11527.4|11542.8|11527.8|11542.4|11527.4|3
1641990100000|2022-01-12 12:21:40|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|0
1641990110000|2022-01-12 12:21:50|11541.6|11526.6|11541.4|11526.4|11541.6|11526.6|11541.4|11526.4|1
1641990120000|2022-01-12 12:22:00|11541.1|11526.1|11540.2|11525.2|11541.1|11526.1|11540.2|11525.2|2
1641990130000|2022-01-12 12:22:10|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|0
1641990170000|2022-01-12 12:22:50|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|0
1641990180000|2022-01-12 12:23:00|11541.4|11526.4|11541.9|11526.9|11542.4|11527.4|11541.4|11526.4|0
1641990190000|2022-01-12 12:23:10|11541.4|11526.4|11541.9|11526.9|11541.9|11526.9|11541.4|11526.4|0
1641990200000|2022-01-12 12:23:20|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|0
1641990210000|2022-01-12 12:23:30|11542.6|11527.6|11543.4|11528.4|11543.4|11528.4|11542.6|11527.6|0
1641990220000|2022-01-12 12:23:40|11543.9|11528.9|11540.4|11525.4|11543.9|11528.9|11539.4|11524.4|1
1641990240000|2022-01-12 12:24:00|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|11537.9|11522.9|0
1641990280000|2022-01-12 12:24:40|11538.9|11523.9|11539.4|11524.4|11539.4|11524.4|11538.9|11523.9|0
1641990290000|2022-01-12 12:24:50|11539.6|11524.6|11539.9|11524.9|11539.9|11524.9|11539.6|11524.6|0
1641990300000|2022-01-12 12:25:00|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|11539.4|11524.4|0
1641990330000|2022-01-12 12:25:30|11539.6|11524.6|11539.9|11524.9|11539.9|11524.9|11539.6|11524.6|0
1641990340000|2022-01-12 12:25:40|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|0
1641990360000|2022-01-12 12:26:00|11540.4|11525.4|11540.9|11525.9|11540.9|11525.9|11540.4|11525.4|0
1641990380000|2022-01-12 12:26:20|11541.1|11526.1|11541.4|11526.4|11541.4|11526.4|11541.1|11526.1|0
1641990390000|2022-01-12 12:26:30|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|0
1641990410000|2022-01-12 12:26:50|11541.2|11526.2|11536.7|11521.7|11541.2|11526.2|11536.7|11521.7|3
1641990420000|2022-01-12 12:27:00|11535.6|11520.6|11539.7|11524.7|11539.7|11524.7|11535.6|11520.6|3
1641990430000|2022-01-12 12:27:10|11538.6|11523.6|11536.9|11521.9|11540.9|11525.9|11536.9|11521.9|4
1641990440000|2022-01-12 12:27:20|11535.9|11520.9|11537.8|11522.8|11537.8|11522.8|11535.9|11520.9|0
1641990450000|2022-01-12 12:27:30|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|11538.1|11523.1|0
1641990460000|2022-01-12 12:27:40|11537.9|11522.9|11538.1|11523.1|11538.1|11523.1|11537.9|11522.9|0
1641990480000|2022-01-12 12:28:00|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|0
1641990500000|2022-01-12 12:28:20|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|11538.9|11523.9|0
1641990510000|2022-01-12 12:28:30|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|0
1641990520000|2022-01-12 12:28:40|11539.6|11524.6|11539.9|11524.9|11539.9|11524.9|11539.6|11524.6|0
1641990530000|2022-01-12 12:28:50|11540.1|11525.1|11541.9|11526.9|11542.4|11527.4|11540.1|11525.1|2
1641990540000|2022-01-12 12:29:00|11543|11528|11545.1|11530.1|11545.1|11530.1|11543|11528|0
1641990550000|2022-01-12 12:29:10|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|11546.1|11531.1|0
1641990560000|2022-01-12 12:29:20|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|1
1641990570000|2022-01-12 12:29:30|11542.6|11527.6|11542.4|11527.4|11542.6|11527.6|11542.4|11527.4|0
1641990580000|2022-01-12 12:29:40|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|11542.3|11527.3|0
1641990610000|2022-01-12 12:30:10|11542.8|11527.8|11542.8|11527.8|11542.8|11527.8|11542.8|11527.8|0
1641990630000|2022-01-12 12:30:30|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|0
1641990640000|2022-01-12 12:30:40|11542.6|11527.6|11540.1|11525.1|11542.6|11527.6|11540.1|11525.1|4
1641990650000|2022-01-12 12:30:50|11538.9|11523.9|11537.8|11522.8|11538.9|11523.9|11537.8|11522.8|0
1641990660000|2022-01-12 12:31:00|11538.8|11523.8|11539.3|11524.3|11539.3|11524.3|11538.8|11523.8|1
1641990670000|2022-01-12 12:31:10|11539.6|11524.6|11540.8|11525.8|11540.8|11525.8|11539.6|11524.6|0
1641990680000|2022-01-12 12:31:20|11540.6|11525.6|11538.6|11523.6|11540.8|11525.8|11538.6|11523.6|0
1641990720000|2022-01-12 12:32:00|11538.8|11523.8|11539.1|11524.1|11539.1|11524.1|11538.8|11523.8|0
1641990750000|2022-01-12 12:32:30|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|0
1641990760000|2022-01-12 12:32:40|11539.1|11524.1|11539.6|11524.6|11539.6|11524.6|11539.1|11524.1|0
1641990780000|2022-01-12 12:33:00|11540.5|11525.5|11546.6|11531.6|11546.6|11531.6|11540.5|11525.5|3
1641990790000|2022-01-12 12:33:10|11546.8|11531.8|11547.1|11532.1|11547.1|11532.1|11546.8|11531.8|0
1641990820000|2022-01-12 12:33:40|11543.6|11528.6|11544.1|11529.1|11544.1|11529.1|11543.6|11528.6|2
1641990830000|2022-01-12 12:33:50|11544.6|11529.6|11542.1|11527.1|11544.6|11529.6|11542.1|11527.1|0
1641990850000|2022-01-12 12:34:10|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|0
1641990870000|2022-01-12 12:34:30|11542.8|11527.8|11543.1|11528.1|11543.1|11528.1|11542.8|11527.8|0
1641990890000|2022-01-12 12:34:50|11540.6|11525.6|11537.6|11522.6|11540.6|11525.6|11537.6|11522.6|1
1641990900000|2022-01-12 12:35:00|11538.1|11523.1|11537.6|11522.6|11538.1|11523.1|11537.6|11522.6|0
1641990910000|2022-01-12 12:35:10|11538.1|11523.1|11537.6|11522.6|11538.1|11523.1|11537.6|11522.6|0
1641990920000|2022-01-12 12:35:20|11537.1|11522.1|11539.1|11524.1|11539.1|11524.1|11535.8|11520.8|0
1641990930000|2022-01-12 12:35:30|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|11538.4|11523.4|2
1641990940000|2022-01-12 12:35:40|11538.1|11523.1|11538.3|11523.3|11538.3|11523.3|11537.8|11522.8|0
1641990950000|2022-01-12 12:35:50|11538.8|11523.8|11539.1|11524.1|11539.1|11524.1|11538.8|11523.8|0
1641990960000|2022-01-12 12:36:00|11539.3|11524.3|11539.8|11524.8|11539.8|11524.8|11539.3|11524.3|0
1641990980000|2022-01-12 12:36:20|11540.1|11525.1|11540.3|11525.3|11540.3|11525.3|11540.1|11525.1|0
1641991000000|2022-01-12 12:36:40|11538.1|11523.1|11534.8|11519.8|11538.5|11523.5|11534.8|11519.8|4
1641991010000|2022-01-12 12:36:50|11533|11518|11533|11518|11533|11518|11533|11518|0
1641991020000|2022-01-12 12:37:00|11533.2|11518.2|11533.5|11518.5|11533.5|11518.5|11533.2|11518.2|2
1641991030000|2022-01-12 12:37:10|11533|11518|11534.1|11519.1|11534.1|11519.1|11532.5|11517.5|0
1641991090000|2022-01-12 12:38:10|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|0
1641991140000|2022-01-12 12:39:00|11537.3|11522.3|11535.6|11520.6|11537.3|11522.3|11534.6|11519.6|3
1641991150000|2022-01-12 12:39:10|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|0
1641991180000|2022-01-12 12:39:40|11536.3|11521.3|11536.6|11521.6|11536.6|11521.6|11536.3|11521.3|0
1641991200000|2022-01-12 12:40:00|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|0
1641991220000|2022-01-12 12:40:20|11537.3|11522.3|11537.6|11522.6|11537.6|11522.6|11537.3|11522.3|0
1641991250000|2022-01-12 12:40:50|11533.1|11518.1|11534.6|11519.6|11534.6|11519.6|11533.1|11518.1|2
1641991260000|2022-01-12 12:41:00|11533.7|11518.7|11533.7|11518.7|11533.7|11518.7|11533.7|11518.7|0
1641991270000|2022-01-12 12:41:10|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|0
1641991320000|2022-01-12 12:42:00|11531.5|11516.5|11529.1|11514.1|11531.5|11516.5|11529.1|11514.1|1
1641991340000|2022-01-12 12:42:20|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|0
1641991350000|2022-01-12 12:42:30|||||||||1
1641991360000|2022-01-12 12:42:40|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|11532.6|11517.6|2
1641991370000|2022-01-12 12:42:50|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|0
1641991400000|2022-01-12 12:43:20|11531.2|11516.2|11529.1|11514.1|11531.2|11516.2|11529.1|11514.1|3
1641991410000|2022-01-12 12:43:30|11529.7|11514.7|11530.9|11515.9|11530.9|11515.9|11529.7|11514.7|0
1641991420000|2022-01-12 12:43:40|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|0
1641991430000|2022-01-12 12:43:50|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|11525.6|11510.6|2
1641991440000|2022-01-12 12:44:00|11526.3|11511.3|11528.1|11513.1|11528.1|11513.1|11526.3|11511.3|0
1641991460000|2022-01-12 12:44:20|11530.6|11515.6|11532.4|11517.4|11532.4|11517.4|11530.6|11515.6|1
1641991470000|2022-01-12 12:44:30|11534.1|11519.1|11534.1|11519.1|11534.1|11519.1|11534.1|11519.1|0
1641991480000|2022-01-12 12:44:40|11535.5|11520.5|11537.1|11522.1|11537.6|11522.6|11535.5|11520.5|0
1641991490000|2022-01-12 12:44:50|11537.6|11522.6|11537.6|11522.6|11537.6|11522.6|11537.6|11522.6|0
1641991500000|2022-01-12 12:45:00|11537.9|11522.9|11538.4|11523.4|11538.4|11523.4|11537.9|11522.9|1
1641991510000|2022-01-12 12:45:10|11539.1|11524.1|11540.6|11525.6|11540.6|11525.6|11539.1|11524.1|0
1641991520000|2022-01-12 12:45:20|||||||||1
1641991530000|2022-01-12 12:45:30|11540.8|11525.8|11541.1|11526.1|11541.1|11526.1|11540.8|11525.8|0
1641991540000|2022-01-12 12:45:40|11539.5|11524.5|11538.8|11523.8|11539.5|11524.5|11537.6|11522.6|3
1641991550000|2022-01-12 12:45:50|11538.9|11523.9|11537.6|11522.6|11538.9|11523.9|11537.6|11522.6|0
1641991560000|2022-01-12 12:46:00|11537.4|11522.4|11537.4|11522.4|11537.4|11522.4|11537.4|11522.4|0
1641991570000|2022-01-12 12:46:10|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|0
1641991590000|2022-01-12 12:46:30|||||||||2
1641991600000|2022-01-12 12:46:40|11536.7|11521.7|11530.5|11515.5|11536.7|11521.7|11530.5|11515.5|1
1641991610000|2022-01-12 12:46:50|11530.1|11515.1|11531.5|11516.5|11531.5|11516.5|11529.5|11514.5|3
1641991620000|2022-01-12 12:47:00|11531.8|11516.8|11532.3|11517.3|11532.3|11517.3|11531.8|11516.8|0
1641991640000|2022-01-12 12:47:20|11532.5|11517.5|11532.8|11517.8|11532.8|11517.8|11532.5|11517.5|0
1641991650000|2022-01-12 12:47:30|11533.3|11518.3|11533.8|11518.8|11533.8|11518.8|11533.3|11518.3|0
1641991660000|2022-01-12 12:47:40|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|0
1641991670000|2022-01-12 12:47:50|11534.8|11519.8|11534.8|11519.8|11534.8|11519.8|11534.8|11519.8|0
1641991680000|2022-01-12 12:48:00|11535|11520|11536|11521|11536|11521|11532.5|11517.5|0
1641991690000|2022-01-12 12:48:10|11535.8|11520.8|11535.8|11520.8|11536|11521|11535.8|11520.8|1
1641991710000|2022-01-12 12:48:30|11536.4|11521.4|11532.4|11517.4|11536.4|11521.4|11532.4|11517.4|1
1641991720000|2022-01-12 12:48:40|11532.1|11517.1|11531.4|11516.4|11532.1|11517.1|11531.4|11516.4|0
1641991740000|2022-01-12 12:49:00|11530.8|11515.8|11531|11516|11531|11516|11530.8|11515.8|0
1641991750000|2022-01-12 12:49:10|11529.9|11514.9|11528.5|11513.5|11529.9|11514.9|11528.5|11513.5|1
1641991760000|2022-01-12 12:49:20|11527|11512|11527|11512|11527|11512|11527|11512|1
1641991770000|2022-01-12 12:49:30|11527.7|11512.7|11528.8|11513.8|11528.8|11513.8|11527.7|11512.7|0
1641991790000|2022-01-12 12:49:50|11529.1|11514.1|11524.5|11509.5|11529.1|11514.1|11524.5|11509.5|4
1641991800000|2022-01-12 12:50:00|11524.7|11509.7|11525.8|11510.8|11526.1|11511.1|11524.7|11509.7|5
1641991820000|2022-01-12 12:50:20|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|0
1641991860000|2022-01-12 12:51:00|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|11526.3|11511.3|0
1641991890000|2022-01-12 12:51:30|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|0
1641991900000|2022-01-12 12:51:40|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|1
1641991920000|2022-01-12 12:52:00|11529.4|11514.4|11534.4|11519.4|11534.4|11519.4|11529.4|11514.4|2
1641991970000|2022-01-12 12:52:50|11535.2|11520.2|11535.9|11520.9|11535.9|11520.9|11535.2|11520.2|1
1641991980000|2022-01-12 12:53:00|11536.4|11521.4|11536.2|11521.2|11536.4|11521.4|11536.2|11521.2|0
1641992020000|2022-01-12 12:53:40|11534.8|11519.8|11532.4|11517.4|11534.8|11519.8|11532.4|11517.4|2
1641992030000|2022-01-12 12:53:50|11531.8|11516.8|11528.5|11513.5|11531.8|11516.8|11528.5|11513.5|1
1641992040000|2022-01-12 12:54:00|11528|11513|11528|11513|11528|11513|11528|11513|0
1641992080000|2022-01-12 12:54:40|11528.2|11513.2|11528.5|11513.5|11528.5|11513.5|11528.2|11513.2|0
1641992090000|2022-01-12 12:54:50|11529.4|11514.4|11532.7|11517.7|11532.7|11517.7|11529.4|11514.4|1
1641992100000|2022-01-12 12:55:00|11532.9|11517.9|11533.2|11518.2|11533.2|11518.2|11532.9|11517.9|0
1641992120000|2022-01-12 12:55:20|11533.7|11518.7|11534.2|11519.2|11534.2|11519.2|11533.7|11518.7|0
1641992130000|2022-01-12 12:55:30|11535|11520|11536.6|11521.6|11536.6|11521.6|11535|11520|2
1641992140000|2022-01-12 12:55:40|11537.7|11522.7|11539|11524|11539|11524|11537.7|11522.7|0
1641992150000|2022-01-12 12:55:50|11539.5|11524.5|11540.8|11525.8|11540.8|11525.8|11539.5|11524.5|1
1641992160000|2022-01-12 12:56:00|11542.3|11527.3|11538.3|11523.3|11544.3|11529.3|11537|11522|1
1641992170000|2022-01-12 12:56:10|11537.3|11522.3|11536.8|11521.8|11537.3|11522.3|11536.8|11521.8|0
1641992180000|2022-01-12 12:56:20|11537|11522|11537|11522|11537|11522|11537|11522|0
1641992190000|2022-01-12 12:56:30|11536.8|11521.8|11537.3|11522.3|11537.3|11522.3|11536.8|11521.8|0
1641992200000|2022-01-12 12:56:40|11537.8|11522.8|11538.3|11523.3|11538.3|11523.3|11537.3|11522.3|0
1641992210000|2022-01-12 12:56:50|11537.3|11522.3|11538.8|11523.8|11539.3|11524.3|11537.3|11522.3|1
1641992220000|2022-01-12 12:57:00|11539|11524|11538.5|11523.5|11539.5|11524.5|11538.5|11523.5|0
1641992240000|2022-01-12 12:57:20|11538.7|11523.7|11540.7|11525.7|11540.7|11525.7|11538.7|11523.7|0
1641992250000|2022-01-12 12:57:30|11541|11526|11542.3|11527.3|11542.3|11527.3|11541|11526|0
1641992260000|2022-01-12 12:57:40|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|0
1641992270000|2022-01-12 12:57:50|11543.3|11528.3|11543.7|11528.7|11543.7|11528.7|11543.3|11528.3|1
1641992280000|2022-01-12 12:58:00|11544.3|11529.3|11538.4|11523.4|11544.3|11529.3|11538.4|11523.4|3
1641992290000|2022-01-12 12:58:10|11537.1|11522.1|11534.3|11519.3|11537.1|11522.1|11534.3|11519.3|0
1641992310000|2022-01-12 12:58:30|11532.9|11517.9|11532.3|11517.3|11532.9|11517.9|11531.3|11516.3|1
1641992330000|2022-01-12 12:58:50|||||||||1
1641992350000|2022-01-12 12:59:10|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|0
1641992370000|2022-01-12 12:59:30|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|11528.8|11513.8|4
1641992380000|2022-01-12 12:59:40|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|0
1641992390000|2022-01-12 12:59:50|11529.4|11514.4|11529.6|11514.6|11529.6|11514.6|11529.4|11514.4|1
1641992400000|2022-01-12 13:00:00|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|11529.1|11514.1|0
1641992410000|2022-01-12 13:00:10|11528|11513|11527.4|11512.4|11528|11513|11527.4|11512.4|0
1641992420000|2022-01-12 13:00:20|11526.9|11511.9|11526.2|11511.2|11526.9|11511.9|11526.2|11511.2|1
1641992430000|2022-01-12 13:00:30|11525.9|11510.9|11519.2|11504.2|11525.9|11510.9|11519.2|11504.2|6
1641992440000|2022-01-12 13:00:40|11518.7|11503.7|11519.5|11504.5|11519.5|11504.5|11518.7|11503.7|4
1641992450000|2022-01-12 13:00:50|11519.6|11504.6|11518.3|11503.3|11519.6|11504.6|11518.3|11503.3|3
1641992460000|2022-01-12 13:01:00|11518.8|11503.8|11523.4|11508.4|11524.6|11509.6|11518.6|11503.6|7
1641992470000|2022-01-12 13:01:10|11521.4|11506.4|11524.3|11509.3|11524.3|11509.3|11521.4|11506.4|1
1641992490000|2022-01-12 13:01:30|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|11524.6|11509.6|0
1641992510000|2022-01-12 13:01:50|11526.3|11511.3|11526.7|11511.7|11526.7|11511.7|11526.3|11511.3|1
1641992520000|2022-01-12 13:02:00|11526.9|11511.9|11526.2|11511.2|11526.9|11511.9|11526.2|11511.2|1
1641992540000|2022-01-12 13:02:20|11526.4|11511.4|11529.1|11514.1|11529.1|11514.1|11526.4|11511.4|0
1641992570000|2022-01-12 13:02:50|11529.6|11514.6|11529.6|11514.6|11529.6|11514.6|11529.1|11514.1|1
1641992590000|2022-01-12 13:03:10|11530.1|11515.1|11530.1|11515.1|11530.1|11515.1|11530.1|11515.1|0
1641992600000|2022-01-12 13:03:20|11530.3|11515.3|11530.6|11515.6|11530.6|11515.6|11530.3|11515.3|0
1641992610000|2022-01-12 13:03:30|11530.8|11515.8|11526.7|11511.7|11531.2|11516.2|11526.4|11511.4|2
1641992620000|2022-01-12 13:03:40|11526.4|11511.4|11526.4|11511.4|11526.7|11511.7|11526.4|11511.4|0
1641992630000|2022-01-12 13:03:50|11524.9|11509.9|11526.4|11511.4|11526.4|11511.4|11524.9|11509.9|1
1641992650000|2022-01-12 13:04:10|11526.6|11511.6|11527.6|11512.6|11527.6|11512.6|11526.6|11511.6|0
1641992660000|2022-01-12 13:04:20|11528.4|11513.4|11528.4|11513.4|11528.4|11513.4|11528.4|11513.4|0
1641992670000|2022-01-12 13:04:30|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|11532.1|11517.1|8
1641992690000|2022-01-12 13:04:50|||||||||1
1641992700000|2022-01-12 13:05:00|11533.6|11518.6|11536.1|11521.1|11536.1|11521.1|11533.6|11518.6|2
1641992710000|2022-01-12 13:05:10|11537.7|11522.7|11538.1|11523.1|11541|11526|11537.7|11522.7|18
1641992720000|2022-01-12 13:05:20|11537.6|11522.6|11537.6|11522.6|11537.6|11522.6|11537.6|11522.6|0
1641992730000|2022-01-12 13:05:30|11538.1|11523.1|11537.6|11522.6|11538.1|11523.1|11537.6|11522.6|0
1641992740000|2022-01-12 13:05:40|11535.9|11520.9|11535.6|11520.6|11535.9|11520.9|11535.6|11520.6|0
1641992760000|2022-01-12 13:06:00|11535.9|11520.9|11535|11520|11537.9|11522.9|11535|11520|1
1641992770000|2022-01-12 13:06:10|11533.9|11518.9|11533.9|11518.9|11533.9|11518.9|11533.9|11518.9|0
1641992780000|2022-01-12 13:06:20|11533.4|11518.4|11531.1|11516.1|11533.4|11518.4|11531.1|11516.1|0
1641992790000|2022-01-12 13:06:30|11530.9|11515.9|11530.5|11515.5|11530.9|11515.9|11530.5|11515.5|1
1641992810000|2022-01-12 13:06:50|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|1
1641992830000|2022-01-12 13:07:10|11531.4|11516.4|11531.7|11516.7|11531.7|11516.7|11531.4|11516.4|0
1641992840000|2022-01-12 13:07:20|11531.5|11516.5|11531.2|11516.2|11531.5|11516.5|11531.2|11516.2|0
1641992860000|2022-01-12 13:07:40|11531.4|11516.4|11534.1|11519.1|11534.1|11519.1|11531.4|11516.4|1
1641992870000|2022-01-12 13:07:50|11535.1|11520.1|11536.1|11521.1|11536.1|11521.1|11535.1|11520.1|0
1641992880000|2022-01-12 13:08:00|11537.1|11522.1|11536.6|11521.6|11537.1|11522.1|11536.1|11521.1|0
1641992890000|2022-01-12 13:08:10|11536.9|11521.9|11537.6|11522.6|11537.6|11522.6|11536.9|11521.9|1
1641992930000|2022-01-12 13:08:50|11538.6|11523.6|11538.1|11523.1|11538.6|11523.6|11538.1|11523.1|1
1641992940000|2022-01-12 13:09:00|11537.6|11522.6|11538.1|11523.1|11538.1|11523.1|11537.6|11522.6|2
1641992950000|2022-01-12 13:09:10|11537.9|11522.9|11537.6|11522.6|11537.9|11522.9|11537.6|11522.6|2
1641992960000|2022-01-12 13:09:20|11538.1|11523.1|11538.6|11523.6|11538.6|11523.6|11538.1|11523.1|1
1641992970000|2022-01-12 13:09:30|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|11539.1|11524.1|2
1641992980000|2022-01-12 13:09:40|11539.9|11524.9|11542.5|11527.5|11542.5|11527.5|11539.9|11524.9|2
1641992990000|2022-01-12 13:09:50|11539.4|11524.4|11541.8|11526.8|11541.8|11526.8|11539.4|11524.4|12
1641993000000|2022-01-12 13:10:00|11542|11527|11542.5|11527.5|11542.8|11527.8|11542|11527|1
1641993020000|2022-01-12 13:10:20|||||||||1
1641993030000|2022-01-12 13:10:30|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|11541.9|11526.9|0
1641993040000|2022-01-12 13:10:40|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|11541.6|11526.6|0
1641993050000|2022-01-12 13:10:50|||||||||1
1641993060000|2022-01-12 13:11:00|11543|11528|11542.5|11527.5|11543|11528|11542.5|11527.5|8
1641993070000|2022-01-12 13:11:10|11543|11528|11544.5|11529.5|11545|11530|11543|11528|4
1641993090000|2022-01-12 13:11:30|11545|11530|11546.8|11531.8|11547|11532|11545|11530|2
1641993100000|2022-01-12 13:11:40|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1641993110000|2022-01-12 13:11:50|11548|11533|11553.3|11538.3|11553.3|11538.3|11548|11533|16
1641993120000|2022-01-12 13:12:00|11554.7|11539.7|11555.2|11540.2|11557.2|11542.2|11553.7|11538.7|10
1641993130000|2022-01-12 13:12:10|11556|11541|11554.2|11539.2|11556.4|11541.4|11554.2|11539.2|7
1641993140000|2022-01-12 13:12:20|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|11553.7|11538.7|0
1641993150000|2022-01-12 13:12:30|11554.6|11539.6|11554|11539|11555.2|11540.2|11554|11539|3
1641993160000|2022-01-12 13:12:40|11554.5|11539.5|11554|11539|11554.7|11539.7|11554|11539|4
1641993170000|2022-01-12 13:12:50|11553.2|11538.2|11553.2|11538.2|11553.2|11538.2|11549.7|11534.7|4
1641993180000|2022-01-12 13:13:00|11553|11538|11553|11538|11553|11538|11553|11538|0
1641993190000|2022-01-12 13:13:10|11552.5|11537.5|11552.2|11537.2|11552.5|11537.5|11552.2|11537.2|0
1641993200000|2022-01-12 13:13:20|11552|11537|11550.7|11535.7|11552|11537|11550.7|11535.7|0
1641993210000|2022-01-12 13:13:30|11551.8|11536.8|11553.5|11538.5|11553.5|11538.5|11551.5|11536.5|1
1641993220000|2022-01-12 13:13:40|11552.9|11537.9|11551.8|11536.8|11552.9|11537.9|11551.8|11536.8|2
1641993230000|2022-01-12 13:13:50|11552|11537|11553.5|11538.5|11553.5|11538.5|11552|11537|0
1641993240000|2022-01-12 13:14:00|11554|11539|11556|11541|11556|11541|11554|11539|6
1641993250000|2022-01-12 13:14:10|11557.4|11542.4|11558.7|11543.7|11558.7|11543.7|11557.4|11542.4|1
1641993260000|2022-01-12 13:14:20|11558.3|11543.3|11558.3|11543.3|11558.3|11543.3|11558.3|11543.3|0
1641993280000|2022-01-12 13:14:40|||||||||2
1641993290000|2022-01-12 13:14:50|11558|11543|11558.2|11543.2|11558.2|11543.2|11558|11543|1
1641993300000|2022-01-12 13:15:00|11558.9|11543.9|11565.3|11550.3|11565.3|11550.3|11558.9|11543.9|30
1641993310000|2022-01-12 13:15:10|11564.3|11549.3|11563.6|11548.6|11564.3|11549.3|11562.6|11547.6|4
1641993330000|2022-01-12 13:15:30|11565.1|11550.1|11563.1|11548.1|11565.1|11550.1|11563.1|11548.1|2
1641993350000|2022-01-12 13:15:50|||||||||1
1641993370000|2022-01-12 13:16:10|11558.3|11543.3|11558.8|11543.8|11558.8|11543.8|11558.3|11543.3|6
1641993380000|2022-01-12 13:16:20|11557.8|11542.8|11558.3|11543.3|11558.3|11543.3|11557.5|11542.5|3
1641993390000|2022-01-12 13:16:30|11558.8|11543.8|11558|11543|11558.8|11543.8|11557.3|11542.3|6
1641993400000|2022-01-12 13:16:40|11558.9|11543.9|11558.9|11543.9|11559.1|11544.1|11558.9|11543.9|0
1641993410000|2022-01-12 13:16:50|11558.6|11543.6|11558.9|11543.9|11558.9|11543.9|11558.6|11543.6|0
1641993420000|2022-01-12 13:17:00|11559.1|11544.1|11559.6|11544.6|11559.9|11544.9|11558.9|11543.9|2
1641993430000|2022-01-12 13:17:10|11559.9|11544.9|11559.4|11544.4|11559.9|11544.9|11559.1|11544.1|2
1641993450000|2022-01-12 13:17:30|11559.6|11544.6|11563.1|11548.1|11563.1|11548.1|11559.6|11544.6|5
1641993470000|2022-01-12 13:17:50|11563.3|11548.3|11564.5|11549.5|11564.5|11549.5|11563.3|11548.3|4
1641993480000|2022-01-12 13:18:00|11564.8|11549.8|11569.5|11554.5|11569.5|11554.5|11564.8|11549.8|12
1641993490000|2022-01-12 13:18:10|11569.4|11554.4|11581.9|11566.9|11581.9|11566.9|11569.4|11554.4|24
1641993500000|2022-01-12 13:18:20|11580.7|11565.7|11580.7|11565.7|11581.5|11566.5|11580.7|11565.7|11
1641993510000|2022-01-12 13:18:30|11581|11566|11577.9|11562.9|11581.5|11566.5|11577.2|11562.2|6
1641993520000|2022-01-12 13:18:40|11578.1|11563.1|11578.4|11563.4|11578.4|11563.4|11578.1|11563.1|1
1641993530000|2022-01-12 13:18:50|11578.9|11563.9|11579.9|11564.9|11579.9|11564.9|11578.4|11563.4|3
1641993540000|2022-01-12 13:19:00|11581.7|11566.7|11581.6|11566.6|11582.9|11567.9|11580.9|11565.9|4
1641993550000|2022-01-12 13:19:10|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|8
1641993560000|2022-01-12 13:19:20|11586.6|11571.6|11586.1|11571.1|11586.6|11571.6|11586.1|11571.1|0
1641993570000|2022-01-12 13:19:30|11587.2|11572.2|11586.4|11571.4|11587.2|11572.2|11585.4|11570.4|5
1641993580000|2022-01-12 13:19:40|11586.5|11571.5|11587|11572|11587|11572|11585.4|11570.4|3
1641993590000|2022-01-12 13:19:50|11586.7|11571.7|11587.6|11572.6|11587.6|11572.6|11586.1|11571.1|3
1641993600000|2022-01-12 13:20:00|11587.9|11572.9|11587.8|11572.8|11588.6|11573.6|11585.5|11570.5|5
1641993610000|2022-01-12 13:20:10|11588.3|11573.3|11588.9|11573.9|11588.9|11573.9|11588.1|11573.1|3
1641993620000|2022-01-12 13:20:20|11589.1|11574.1|11589.4|11574.4|11589.4|11574.4|11589.1|11574.1|0
1641993640000|2022-01-12 13:20:40|11588.5|11573.5|11589.4|11574.4|11589.4|11574.4|11587.1|11572.1|6
1641993650000|2022-01-12 13:20:50|11588.9|11573.9|11588.5|11573.5|11588.9|11573.9|11588.4|11573.4|3
1641993660000|2022-01-12 13:21:00|11589.1|11574.1|11594.3|11579.3|11594.3|11579.3|11589.1|11574.1|6
1641993670000|2022-01-12 13:21:10|11595.2|11580.2|11596.2|11581.2|11596.2|11581.2|11595.2|11580.2|2
1641993680000|2022-01-12 13:21:20|11596.5|11581.5|11597.2|11582.2|11597.7|11582.7|11596.5|11581.5|2
1641993690000|2022-01-12 13:21:30|11596.4|11581.4|11597.2|11582.2|11597.2|11582.2|11595.7|11580.7|6
1641993700000|2022-01-12 13:21:40|11588|11573|11588.5|11573.5|11588.8|11573.8|11588|11573|5
1641993710000|2022-01-12 13:21:50|11588|11573|11586.6|11571.6|11588.5|11573.5|11586.6|11571.6|6
1641993720000|2022-01-12 13:22:00|11586.4|11571.4|11588.3|11573.3|11588.8|11573.8|11586.4|11571.4|9
1641993730000|2022-01-12 13:22:10|11588.5|11573.5|11585.3|11570.3|11588.5|11573.5|11584.5|11569.5|22
1641993740000|2022-01-12 13:22:20|11584.8|11569.8|11585.5|11570.5|11585.5|11570.5|11584.8|11569.8|4
1641993750000|2022-01-12 13:22:30|11585.7|11570.7|11584.6|11569.6|11586.4|11571.4|11584.6|11569.6|4
1641993760000|2022-01-12 13:22:40|11585.6|11570.6|11586.1|11571.1|11586.1|11571.1|11585.4|11570.4|2
1641993770000|2022-01-12 13:22:50|11585.9|11570.9|11588.3|11573.3|11588.6|11573.6|11585.9|11570.9|9
1641993780000|2022-01-12 13:23:00|11588.6|11573.6|11587.8|11572.8|11588.6|11573.6|11587.6|11572.6|18
1641993790000|2022-01-12 13:23:10|||||||||2
1641993800000|2022-01-12 13:23:20|11588|11573|11588.3|11573.3|11588.3|11573.3|11588|11573|0
1641993810000|2022-01-12 13:23:30|11588.5|11573.5|11589|11574|11589|11574|11588.5|11573.5|4
1641993820000|2022-01-12 13:23:40|11588.7|11573.7|11587.1|11572.1|11588.7|11573.7|11587.1|11572.1|9
1641993830000|2022-01-12 13:23:50|11587.8|11572.8|11585.1|11570.1|11587.8|11572.8|11584.1|11569.1|7
1641993840000|2022-01-12 13:24:00|11584.9|11569.9|11587.4|11572.4|11587.4|11572.4|11584.6|11569.6|10
1641993850000|2022-01-12 13:24:10|11587.8|11572.8|11592.6|11577.6|11592.6|11577.6|11587.6|11572.6|14
1641993860000|2022-01-12 13:24:20|11591.5|11576.5|11589.2|11574.2|11591.5|11576.5|11588.5|11573.5|3
1641993870000|2022-01-12 13:24:30|||||||||2
1641993880000|2022-01-12 13:24:40|11590.1|11575.1|11590.4|11575.4|11590.6|11575.6|11589.8|11574.8|1
1641993890000|2022-01-12 13:24:50|11589.6|11574.6|11589.7|11574.7|11589.9|11574.9|11589.6|11574.6|0
1641993900000|2022-01-12 13:25:00|11590.1|11575.1|11594|11579|11594|11579|11589.9|11574.9|8
1641993910000|2022-01-12 13:25:10|11592.9|11577.9|11592.8|11577.8|11592.9|11577.9|11592.3|11577.3|8
1641993920000|2022-01-12 13:25:20|11593|11578|11593|11578|11593|11578|11593|11578|1
1641993930000|2022-01-12 13:25:30|11593.2|11578.2|11593.8|11578.8|11593.8|11578.8|11593.2|11578.2|1
1641993940000|2022-01-12 13:25:40|11593.5|11578.5|11593.5|11578.5|11593.5|11578.5|11593.5|11578.5|2
1641993950000|2022-01-12 13:25:50|11593|11578|11591.9|11576.9|11593|11578|11591.1|11576.1|2
1641993960000|2022-01-12 13:26:00|11592.1|11577.1|11592.3|11577.3|11592.3|11577.3|11591.9|11576.9|8
1641993970000|2022-01-12 13:26:10|11591.8|11576.8|11592.3|11577.3|11592.3|11577.3|11591.8|11576.8|2
1641993980000|2022-01-12 13:26:20|11591.8|11576.8|11590.6|11575.6|11591.8|11576.8|11589.9|11574.9|3
1641994000000|2022-01-12 13:26:40|11589.8|11574.8|11587.7|11572.7|11589.8|11574.8|11587.4|11572.4|3
1641994010000|2022-01-12 13:26:50|11588.5|11573.5|11586.5|11571.5|11588.5|11573.5|11585.8|11570.8|2
1641994020000|2022-01-12 13:27:00|11587|11572|11587|11572|11587|11572|11585.5|11570.5|1
1641994040000|2022-01-12 13:27:20|11587.2|11572.2|11587|11572|11587.2|11572.2|11587|11572|5
1641994050000|2022-01-12 13:27:30|11587.5|11572.5|11591.2|11576.2|11592.2|11577.2|11587.5|11572.5|10
1641994060000|2022-01-12 13:27:40|11591.7|11576.7|11591.4|11576.4|11591.7|11576.7|11591.4|11576.4|1
1641994070000|2022-01-12 13:27:50|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|0
1641994080000|2022-01-12 13:28:00|11592.1|11577.1|11589.9|11574.9|11592.6|11577.6|11589.6|11574.6|5
1641994090000|2022-01-12 13:28:10|11589.5|11574.5|11589.9|11574.9|11590.1|11575.1|11588.9|11573.9|2
1641994100000|2022-01-12 13:28:20|11590.6|11575.6|11591.1|11576.1|11591.6|11576.6|11590.6|11575.6|3
1641994110000|2022-01-12 13:28:30|11590.4|11575.4|11591.1|11576.1|11591.6|11576.6|11589.6|11574.6|2
1641994130000|2022-01-12 13:28:50|11590.6|11575.6|11590.4|11575.4|11590.6|11575.6|11589.6|11574.6|0
1641994140000|2022-01-12 13:29:00|11590.9|11575.9|11591.1|11576.1|11591.1|11576.1|11590.6|11575.6|1
1641994150000|2022-01-12 13:29:10|11590.8|11575.8|11590.1|11575.1|11590.8|11575.8|11590.1|11575.1|2
1641994170000|2022-01-12 13:29:30|11590.7|11575.7|11588.2|11573.2|11590.7|11575.7|11588.2|11573.2|4
1641994180000|2022-01-12 13:29:40|11588|11573|11588|11573|11588|11573|11588|11573|0
1641994190000|2022-01-12 13:29:50|11587.7|11572.7|11586|11571|11587.7|11572.7|11586|11571|1
1641994200000|2022-01-12 13:30:00|11591.5|11576.5|11592.3|11577.3|11592.5|11577.5|11591.5|11576.5|16
1641994210000|2022-01-12 13:30:10|11592.6|11577.6|11595|11580|11595.4|11580.4|11592.6|11577.6|7
1641994220000|2022-01-12 13:30:20|11595.2|11580.2|11594.9|11579.9|11595.2|11580.2|11594.9|11579.9|1
1641994230000|2022-01-12 13:30:30|11593.5|11578.5|11590|11575|11593.5|11578.5|11590|11575|8
1641994240000|2022-01-12 13:30:40|11589.9|11574.9|11587.3|11572.3|11589.9|11574.9|11587.3|11572.3|1
1641994250000|2022-01-12 13:30:50|11586.8|11571.8|11587.7|11572.7|11587.7|11572.7|11586.8|11571.8|0
1641994260000|2022-01-12 13:31:00|11588.2|11573.2|11591.4|11576.4|11591.4|11576.4|11588.2|11573.2|0
1641994270000|2022-01-12 13:31:10|11591.2|11576.2|11592.1|11577.1|11592.1|11577.1|11591.2|11576.2|2
1641994280000|2022-01-12 13:31:20|11593.9|11578.9|11593.6|11578.6|11593.9|11578.9|11593.6|11578.6|5
1641994290000|2022-01-12 13:31:30|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|0
1641994300000|2022-01-12 13:31:40|11593.9|11578.9|11594.4|11579.4|11594.4|11579.4|11593.9|11578.9|0
1641994310000|2022-01-12 13:31:50|11591.4|11576.4|11588.4|11573.4|11591.7|11576.7|11588.4|11573.4|8
1641994320000|2022-01-12 13:32:00|||||||||3
1641994330000|2022-01-12 13:32:10|||||||||1
1641994340000|2022-01-12 13:32:20|11589|11574|11589|11574|11589|11574|11589|11574|4
1641994350000|2022-01-12 13:32:30|11588.7|11573.7|11589.4|11574.4|11589.4|11574.4|11588.7|11573.7|12
1641994360000|2022-01-12 13:32:40|11589.2|11574.2|11589.7|11574.7|11589.7|11574.7|11589.2|11574.2|3
1641994370000|2022-01-12 13:32:50|||||||||3
1641994380000|2022-01-12 13:33:00|11590.4|11575.4|11593.7|11578.7|11593.7|11578.7|11590.4|11575.4|13
1641994390000|2022-01-12 13:33:10|11593.9|11578.9|11594.2|11579.2|11594.2|11579.2|11593.9|11578.9|1
1641994400000|2022-01-12 13:33:20|11594.7|11579.7|11594.7|11579.7|11594.7|11579.7|11594.7|11579.7|2
1641994410000|2022-01-12 13:33:30|11595.2|11580.2|11595.2|11580.2|11595.2|11580.2|11595.2|11580.2|1
1641994420000|2022-01-12 13:33:40|11595.8|11580.8|11600.2|11585.2|11600.4|11585.4|11595.8|11580.8|10
1641994430000|2022-01-12 13:33:50|11600.5|11585.5|11603.6|11588.6|11603.6|11588.6|11600.5|11585.5|8
1641994440000|2022-01-12 13:34:00|11602.7|11587.7|11601.7|11586.7|11602.7|11587.7|11601.7|11586.7|9
1641994450000|2022-01-12 13:34:10|11600.9|11585.9|11599.2|11584.2|11600.9|11585.9|11597.9|11582.9|4
1641994460000|2022-01-12 13:34:20|11600.7|11585.7|11600.7|11585.7|11600.7|11585.7|11600.7|11585.7|2
1641994470000|2022-01-12 13:34:30|11600.4|11585.4|11601.4|11586.4|11601.4|11586.4|11600.4|11585.4|0
1641994490000|2022-01-12 13:34:50|11601.9|11586.9|11603.1|11588.1|11603.1|11588.1|11601.9|11586.9|1
1641994500000|2022-01-12 13:35:00|11603.4|11588.4|11602.9|11587.9|11603.9|11588.9|11602.9|11587.9|5
1641994510000|2022-01-12 13:35:10|11603.2|11588.2|11603.2|11588.2|11603.2|11588.2|11603.2|11588.2|0
1641994520000|2022-01-12 13:35:20|11603.7|11588.7|11602.9|11587.9|11603.7|11588.7|11602.9|11587.9|3
1641994530000|2022-01-12 13:35:30|11603.1|11588.1|11603.7|11588.7|11603.7|11588.7|11603.1|11588.1|3
1641994540000|2022-01-12 13:35:40|11602.9|11587.9|11599|11584|11602.9|11587.9|11598.2|11583.2|9
1641994550000|2022-01-12 13:35:50|11599.5|11584.5|11599.5|11584.5|11599.5|11584.5|11599.5|11584.5|0
1641994560000|2022-01-12 13:36:00|11598.7|11583.7|11598.7|11583.7|11598.7|11583.7|11598.7|11583.7|0
1641994580000|2022-01-12 13:36:20|11597.4|11582.4|11597.4|11582.4|11597.4|11582.4|11597.4|11582.4|0
1641994590000|2022-01-12 13:36:30|11597.2|11582.2|11596.2|11581.2|11597.2|11582.2|11594.9|11579.9|18
1641994600000|2022-01-12 13:36:40|11595.7|11580.7|11592.7|11577.7|11595.7|11580.7|11592.4|11577.4|4
1641994620000|2022-01-12 13:37:00|11592.4|11577.4|11594.2|11579.2|11594.2|11579.2|11592|11577|2
1641994630000|2022-01-12 13:37:10|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|0
1641994640000|2022-01-12 13:37:20|11595|11580|11595.2|11580.2|11596|11581|11595|11580|1
1641994650000|2022-01-12 13:37:30|11595.5|11580.5|11594.8|11579.8|11595.5|11580.5|11594.3|11579.3|4
1641994660000|2022-01-12 13:37:40|11594.3|11579.3|11594.8|11579.8|11594.8|11579.8|11594.3|11579.3|5
1641994670000|2022-01-12 13:37:50|11595.5|11580.5|11595.8|11580.8|11597.8|11582.8|11595.5|11580.5|2
1641994680000|2022-01-12 13:38:00|11596.8|11581.8|11596.8|11581.8|11596.8|11581.8|11596.8|11581.8|0
1641994690000|2022-01-12 13:38:10|11597|11582|11597|11582|11597|11582|11597|11582|0
1641994700000|2022-01-12 13:38:20|11597.3|11582.3|11597.3|11582.3|11597.3|11582.3|11597.3|11582.3|1
1641994710000|2022-01-12 13:38:30|11598.3|11583.3|11597.1|11582.1|11599.1|11584.1|11597.1|11582.1|2
1641994730000|2022-01-12 13:38:50|11597.3|11582.3|11597.3|11582.3|11597.3|11582.3|11597.3|11582.3|0
1641994740000|2022-01-12 13:39:00|11597.8|11582.8|11600|11585|11600|11585|11597.8|11582.8|7
1641994750000|2022-01-12 13:39:10|||||||||2
1641994760000|2022-01-12 13:39:20|11599.7|11584.7|11599.7|11584.7|11599.7|11584.7|11599.7|11584.7|1
1641994770000|2022-01-12 13:39:30|11599|11584|11599.5|11584.5|11599.5|11584.5|11599|11584|1
1641994780000|2022-01-12 13:39:40|11599.3|11584.3|11596.3|11581.3|11599.5|11584.5|11596.3|11581.3|4
1641994790000|2022-01-12 13:39:50|11596.5|11581.5|11596.8|11581.8|11596.8|11581.8|11596.5|11581.5|0
1641994800000|2022-01-12 13:40:00|11596.2|11581.2|11598.5|11583.5|11598.5|11583.5|11596.2|11581.2|2
1641994810000|2022-01-12 13:40:10|11600|11585|11600.5|11585.5|11600.5|11585.5|11600|11585|4
1641994820000|2022-01-12 13:40:20|11601|11586|11603.1|11588.1|11603.7|11588.7|11601|11586|15
1641994830000|2022-01-12 13:40:30|11602.2|11587.2|11602.5|11587.5|11604|11589|11602.2|11587.2|6
1641994840000|2022-01-12 13:40:40|||||||||3
1641994850000|2022-01-12 13:40:50|||||||||1
1641994860000|2022-01-12 13:41:00|11602.3|11587.3|11601.8|11586.8|11602.5|11587.5|11601.8|11586.8|0
1641994880000|2022-01-12 13:41:20|11597.3|11582.3|11596.8|11581.8|11597.3|11582.3|11596.8|11581.8|3
1641994890000|2022-01-12 13:41:30|11597.1|11582.1|11596.8|11581.8|11597.1|11582.1|11596.8|11581.8|0
1641994900000|2022-01-12 13:41:40|11596.6|11581.6|11596.6|11581.6|11596.6|11581.6|11596.6|11581.6|0
1641994910000|2022-01-12 13:41:50|11598.5|11583.5|11600.3|11585.3|11600.3|11585.3|11598.5|11583.5|1
1641994920000|2022-01-12 13:42:00|||||||||1
1641994930000|2022-01-12 13:42:10|11603.9|11588.9|11605.7|11590.7|11605.7|11590.7|11603.9|11588.9|21
1641994940000|2022-01-12 13:42:20|11606|11591|11606.7|11591.7|11606.7|11591.7|11606|11591|0
1641994950000|2022-01-12 13:42:30|11606|11591|11606.2|11591.2|11606.2|11591.2|11606|11591|4
1641994960000|2022-01-12 13:42:40|11606.5|11591.5|11607|11592|11607|11592|11606.5|11591.5|2
1641994970000|2022-01-12 13:42:50|11605.6|11590.6|11603.4|11588.4|11605.6|11590.6|11603.2|11588.2|16
1641994980000|2022-01-12 13:43:00|11603.7|11588.7|11602.5|11587.5|11603.7|11588.7|11602.5|11587.5|0
1641994990000|2022-01-12 13:43:10|11603|11588|11603|11588|11603|11588|11603|11588|0
1641995010000|2022-01-12 13:43:30|11602.3|11587.3|11604.7|11589.7|11605.5|11590.5|11601.5|11586.5|11
1641995020000|2022-01-12 13:43:40|11604.5|11589.5|11603|11588|11604.5|11589.5|11603|11588|2
1641995030000|2022-01-12 13:43:50|11603.5|11588.5|11603.8|11588.8|11603.8|11588.8|11603.5|11588.5|0
1641995040000|2022-01-12 13:44:00|11600.8|11585.8|11600.8|11585.8|11600.8|11585.8|11600.5|11585.5|1
1641995050000|2022-01-12 13:44:10|11601.8|11586.8|11605.2|11590.2|11605.2|11590.2|11601.8|11586.8|15
1641995060000|2022-01-12 13:44:20|11605.7|11590.7|11607|11592|11608.5|11593.5|11605.7|11590.7|4
1641995070000|2022-01-12 13:44:30|11606.4|11591.4|11607.1|11592.1|11607.1|11592.1|11606.4|11591.4|4
1641995080000|2022-01-12 13:44:40|11607.4|11592.4|11607.6|11592.6|11607.6|11592.6|11607.4|11592.4|0
1641995090000|2022-01-12 13:44:50|11608.1|11593.1|11606.6|11591.6|11608.1|11593.1|11606.6|11591.6|4
1641995100000|2022-01-12 13:45:00|11606.4|11591.4|11607.4|11592.4|11607.4|11592.4|11606.4|11591.4|16
1641995110000|2022-01-12 13:45:10|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|1
1641995120000|2022-01-12 13:45:20|11606.6|11591.6|11606.6|11591.6|11606.6|11591.6|11606.6|11591.6|0
1641995130000|2022-01-12 13:45:30|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|1
1641995140000|2022-01-12 13:45:40|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|7
1641995150000|2022-01-12 13:45:50|||||||||1
1641995180000|2022-01-12 13:46:20|11606.8|11591.8|11607.1|11592.1|11607.4|11592.4|11606.1|11591.1|14
1641995190000|2022-01-12 13:46:30|11608.6|11593.6|11606.9|11591.9|11608.6|11593.6|11606.9|11591.9|12
1641995200000|2022-01-12 13:46:40|11606.5|11591.5|11607.1|11592.1|11607.1|11592.1|11605.9|11590.9|3
1641995210000|2022-01-12 13:46:50|||||||||1
1641995220000|2022-01-12 13:47:00|||||||||1
1641995230000|2022-01-12 13:47:10|11606.9|11591.9|11606.9|11591.9|11606.9|11591.9|11606.9|11591.9|0
1641995250000|2022-01-12 13:47:30|11607.2|11592.2|11608.4|11593.4|11608.4|11593.4|11607.2|11592.2|9
1641995260000|2022-01-12 13:47:40|11607.2|11592.2|11607.4|11592.4|11607.6|11592.6|11607.2|11592.2|22
1641995270000|2022-01-12 13:47:50|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|0
1641995280000|2022-01-12 13:48:00|11608.1|11593.1|11608.6|11593.6|11608.6|11593.6|11608.1|11593.1|7
1641995290000|2022-01-12 13:48:10|||||||||4
1641995300000|2022-01-12 13:48:20|11618.4|11603.4|11628.1|11613.1|11628.1|11613.1|11618.3|11603.3|86
1641995310000|2022-01-12 13:48:30|11627.5|11612.5|11621.1|11606.1|11627.5|11612.5|11621.1|11606.1|12
1641995320000|2022-01-12 13:48:40|11624.6|11609.6|11623.8|11608.8|11626.6|11611.6|11623.8|11608.8|4
1641995330000|2022-01-12 13:48:50|11623.6|11608.6|11625.8|11610.8|11625.8|11610.8|11622.3|11607.3|6
1641995340000|2022-01-12 13:49:00|11624.5|11609.5|11622.9|11607.9|11624.5|11609.5|11622.9|11607.9|3
1641995350000|2022-01-12 13:49:10|11623.4|11608.4|11623.4|11608.4|11623.9|11608.9|11623.4|11608.4|1
1641995360000|2022-01-12 13:49:20|11624.1|11609.1|11624.2|11609.2|11624.9|11609.9|11624.1|11609.1|2
1641995370000|2022-01-12 13:49:30|11623.4|11608.4|11622.9|11607.9|11623.9|11608.9|11622.9|11607.9|2
1641995380000|2022-01-12 13:49:40|11622.6|11607.6|11623.6|11608.6|11623.6|11608.6|11622.4|11607.4|3
1641995390000|2022-01-12 13:49:50|11624.7|11609.7|11626.6|11611.6|11627.1|11612.1|11624.7|11609.7|2
1641995400000|2022-01-12 13:50:00|11626.8|11611.8|11628.1|11613.1|11628.1|11613.1|11626.8|11611.8|9
1641995410000|2022-01-12 13:50:10|11628.5|11613.5|11630.9|11615.9|11630.9|11615.9|11628.5|11613.5|15
1641995420000|2022-01-12 13:50:20|11631.1|11616.1|11630.2|11615.2|11632.4|11617.4|11630.2|11615.2|2
1641995430000|2022-01-12 13:50:30|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|0
1641995440000|2022-01-12 13:50:40|11630.5|11615.5|11630.5|11615.5|11632|11617|11629.5|11614.5|2
1641995450000|2022-01-12 13:50:50|11630.7|11615.7|11620.5|11605.5|11631|11616|11620.3|11605.3|24
1641995460000|2022-01-12 13:51:00|11620.3|11605.3|11610.9|11595.9|11621|11606|11610.9|11595.9|4
1641995470000|2022-01-12 13:51:10|11616|11601|11614|11599|11616|11601|11614|11599|10
1641995480000|2022-01-12 13:51:20|11614.8|11599.8|11614.4|11599.4|11615.3|11600.3|11614.4|11599.4|22
1641995490000|2022-01-12 13:51:30|11613|11598|11608.3|11593.3|11613|11598|11608.3|11593.3|8
1641995500000|2022-01-12 13:51:40|11610.8|11595.8|11613.7|11598.7|11615.3|11600.3|11610.8|11595.8|10
1641995510000|2022-01-12 13:51:50|11613.5|11598.5|11611.1|11596.1|11613.5|11598.5|11610.3|11595.3|4
1641995520000|2022-01-12 13:52:00|11610.8|11595.8|11612.8|11597.8|11612.8|11597.8|11610.8|11595.8|0
1641995530000|2022-01-12 13:52:10|11614.3|11599.3|11614.8|11599.8|11615.8|11600.8|11614.3|11599.3|6
1641995540000|2022-01-12 13:52:20|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|2
1641995550000|2022-01-12 13:52:30|11616.7|11601.7|11612.4|11597.4|11616.8|11601.8|11612.4|11597.4|8
1641995560000|2022-01-12 13:52:40|11612.6|11597.6|11610.4|11595.4|11612.9|11597.9|11610.4|11595.4|6
1641995570000|2022-01-12 13:52:50|11609.4|11594.4|11608.9|11593.9|11609.4|11594.4|11608.9|11593.9|0
1641995580000|2022-01-12 13:53:00|11607.2|11592.2|11606.4|11591.4|11607.2|11592.2|11606.1|11591.1|3
1641995590000|2022-01-12 13:53:10|11606.9|11591.9|11607.1|11592.1|11607.1|11592.1|11606.9|11591.9|0
1641995600000|2022-01-12 13:53:20|11606.7|11591.7|11606.1|11591.1|11606.7|11591.7|11606.1|11591.1|0
1641995630000|2022-01-12 13:53:50|11604.5|11589.5|11606.9|11591.9|11606.9|11591.9|11604.5|11589.5|15
1641995640000|2022-01-12 13:54:00|11606.4|11591.4|11607.3|11592.3|11607.6|11592.6|11606.4|11591.4|0
1641995650000|2022-01-12 13:54:10|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|0
1641995670000|2022-01-12 13:54:30|11608.7|11593.7|11609.4|11594.4|11610.6|11595.6|11608.7|11593.7|1
1641995680000|2022-01-12 13:54:40|11609.8|11594.8|11612.6|11597.6|11613.1|11598.1|11609.8|11594.8|0
1641995690000|2022-01-12 13:54:50|11612.8|11597.8|11615.3|11600.3|11616.1|11601.1|11612.8|11597.8|6
1641995700000|2022-01-12 13:55:00|11616.3|11601.3|11617.3|11602.3|11617.3|11602.3|11616.3|11601.3|3
1641995710000|2022-01-12 13:55:10|11617.8|11602.8|11618.3|11603.3|11618.3|11603.3|11617.8|11602.8|9
1641995720000|2022-01-12 13:55:20|11618.5|11603.5|11615.6|11600.6|11619.1|11604.1|11615.6|11600.6|20
1641995730000|2022-01-12 13:55:30|11614.6|11599.6|11615.6|11600.6|11615.6|11600.6|11614.6|11599.6|1
1641995740000|2022-01-12 13:55:40|11615.3|11600.3|11615.5|11600.5|11615.5|11600.5|11615.3|11600.3|6
1641995750000|2022-01-12 13:55:50|11616|11601|11616.5|11601.5|11616.5|11601.5|11616|11601|0
1641995760000|2022-01-12 13:56:00|11616.8|11601.8|11617.5|11602.5|11617.5|11602.5|11616.8|11601.8|6
1641995770000|2022-01-12 13:56:10|11613.8|11598.8|11613.8|11598.8|11613.8|11598.8|11613.8|11598.8|3
1641995780000|2022-01-12 13:56:20|11614.5|11599.5|11614.3|11599.3|11615.3|11600.3|11614.3|11599.3|0
1641995790000|2022-01-12 13:56:30|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|4
1641995800000|2022-01-12 13:56:40|11616|11601|11616|11601|11616|11601|11614.5|11599.5|1
1641995810000|2022-01-12 13:56:50|11615.3|11600.3|11616.5|11601.5|11616.5|11601.5|11615.3|11600.3|2
1641995820000|2022-01-12 13:57:00|11617|11602|11617|11602|11617|11602|11617|11602|0
1641995830000|2022-01-12 13:57:10|11617.3|11602.3|11617.8|11602.8|11617.8|11602.8|11617.3|11602.3|1
1641995840000|2022-01-12 13:57:20|11617.5|11602.5|11617.8|11602.8|11617.8|11602.8|11617.5|11602.5|11
1641995850000|2022-01-12 13:57:30|||||||||3
1641995860000|2022-01-12 13:57:40|11618.3|11603.3|11616.8|11601.8|11618.3|11603.3|11616.8|11601.8|4
1641995880000|2022-01-12 13:58:00|11617.3|11602.3|11617|11602|11618.2|11603.2|11617|11602|14
1641995890000|2022-01-12 13:58:10|11617.7|11602.7|11618.2|11603.2|11618.2|11603.2|11617.7|11602.7|0
1641995900000|2022-01-12 13:58:20|11618.5|11603.5|11618.4|11603.4|11619.7|11604.7|11618.4|11603.4|3
1641995910000|2022-01-12 13:58:30|11618.7|11603.7|11619.4|11604.4|11619.4|11604.4|11618.7|11603.7|1
1641995920000|2022-01-12 13:58:40|11619.6|11604.6|11619.6|11604.6|11619.6|11604.6|11619.6|11604.6|0
1641995940000|2022-01-12 13:59:00|11619.3|11604.3|11615.1|11600.1|11619.6|11604.6|11615.1|11600.1|12
1641995950000|2022-01-12 13:59:10|11615.6|11600.6|11610.9|11595.9|11615.6|11600.6|11608.4|11593.4|6
1641995960000|2022-01-12 13:59:20|11609.9|11594.9|11610.7|11595.7|11610.7|11595.7|11609|11594|1
1641995990000|2022-01-12 13:59:50|11609.2|11594.2|11610.2|11595.2|11610.4|11595.4|11608.4|11593.4|3
1641996000000|2022-01-12 14:00:00|11609.9|11594.9|11610.2|11595.2|11612.4|11597.4|11609.4|11594.4|9
1641996010000|2022-01-12 14:00:10|11611.2|11596.2|11610.6|11595.6|11611.2|11596.2|11610.2|11595.2|0
1641996020000|2022-01-12 14:00:20|11610.7|11595.7|11610.7|11595.7|11610.7|11595.7|11610.2|11595.2|0
1641996030000|2022-01-12 14:00:30|11612.2|11597.2|11611.7|11596.7|11612.4|11597.4|11611.7|11596.7|2
1641996040000|2022-01-12 14:00:40|11611.9|11596.9|11611.9|11596.9|11611.9|11596.9|11611.9|11596.9|0
1641996050000|2022-01-12 14:00:50|11612.8|11597.8|11616.3|11601.3|11616.3|11601.3|11612.8|11597.8|3
1641996060000|2022-01-12 14:01:00|11616.6|11601.6|11616.7|11601.7|11616.7|11601.7|11616.4|11601.4|1
1641996070000|2022-01-12 14:01:10|11616.2|11601.2|11616.2|11601.2|11616.2|11601.2|11616.2|11601.2|8
1641996080000|2022-01-12 14:01:20|11615.9|11600.9|11615.9|11600.9|11615.9|11600.9|11615.9|11600.9|0
1641996100000|2022-01-12 14:01:40|11615.7|11600.7|11613.4|11598.4|11615.7|11600.7|11612.7|11597.7|3
1641996110000|2022-01-12 14:01:50|11613.9|11598.9|11611.5|11596.5|11613.9|11598.9|11611.5|11596.5|1
1641996120000|2022-01-12 14:02:00|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|11611.6|11596.6|1
1641996140000|2022-01-12 14:02:20|11612.3|11597.3|11611.1|11596.1|11612.5|11597.5|11611.1|11596.1|3
1641996150000|2022-01-12 14:02:30|11611.3|11596.3|11610.4|11595.4|11612|11597|11610.4|11595.4|4
1641996160000|2022-01-12 14:02:40|11609.4|11594.4|11606.1|11591.1|11609.4|11594.4|11606.1|11591.1|20
1641996170000|2022-01-12 14:02:50|||||||||1
1641996180000|2022-01-12 14:03:00|11603.3|11588.3|11606.1|11591.1|11606.3|11591.3|11603.3|11588.3|15
1641996190000|2022-01-12 14:03:10|11605.8|11590.8|11603.4|11588.4|11605.8|11590.8|11602.8|11587.8|7
1641996200000|2022-01-12 14:03:20|11602.1|11587.1|11603.1|11588.1|11603.1|11588.1|11599.9|11584.9|9
1641996210000|2022-01-12 14:03:30|11602.2|11587.2|11601.3|11586.3|11603.1|11588.1|11601.3|11586.3|2
1641996220000|2022-01-12 14:03:40|11601.1|11586.1|11604.6|11589.6|11604.6|11589.6|11601.1|11586.1|0
1641996230000|2022-01-12 14:03:50|11604.8|11589.8|11607.1|11592.1|11607.8|11592.8|11604.8|11589.8|1
1641996240000|2022-01-12 14:04:00|11606.6|11591.6|11606.3|11591.3|11607.9|11592.9|11606.3|11591.3|2
1641996250000|2022-01-12 14:04:10|11603.8|11588.8|11603.3|11588.3|11603.8|11588.8|11601.3|11586.3|16
1641996260000|2022-01-12 14:04:20|11604.8|11589.8|11604.6|11589.6|11604.8|11589.8|11604.6|11589.6|0
1641996270000|2022-01-12 14:04:30|11604.3|11589.3|11602.6|11587.6|11605.8|11590.8|11602.6|11587.6|4
1641996280000|2022-01-12 14:04:40|11602.4|11587.4|11601.9|11586.9|11602.4|11587.4|11601.8|11586.8|1
1641996290000|2022-01-12 14:04:50|11601.6|11586.6|11599|11584|11601.9|11586.9|11599|11584|8
1641996300000|2022-01-12 14:05:00|11599.2|11584.2|11599.7|11584.7|11601.7|11586.7|11599.2|11584.2|2
1641996310000|2022-01-12 14:05:10|11599.9|11584.9|11599.7|11584.7|11600.2|11585.2|11599.7|11584.7|0
1641996320000|2022-01-12 14:05:20|11599.2|11584.2|11600.5|11585.5|11600.7|11585.7|11599.2|11584.2|0
1641996330000|2022-01-12 14:05:30|11599.9|11584.9|11599.9|11584.9|11600.9|11585.9|11599.9|11584.9|0
1641996340000|2022-01-12 14:05:40|11599.1|11584.1|11598.9|11583.9|11599.1|11584.1|11598.2|11583.2|4
1641996360000|2022-01-12 14:06:00|11598.7|11583.7|11598.7|11583.7|11599.2|11584.2|11598.2|11583.2|2
1641996370000|2022-01-12 14:06:10|11599.2|11584.2|11600.2|11585.2|11600.2|11585.2|11599.2|11584.2|1
1641996380000|2022-01-12 14:06:20|11600|11585|11600.2|11585.2|11600.2|11585.2|11599.7|11584.7|1
1641996400000|2022-01-12 14:06:40|11600|11585|11600|11585|11600|11585|11600|11585|0
1641996420000|2022-01-12 14:07:00|11599.7|11584.7|11599.7|11584.7|11600.2|11585.2|11597.7|11582.7|6
1641996430000|2022-01-12 14:07:10|11599.9|11584.9|11599.9|11584.9|11600.4|11585.4|11599.9|11584.9|1
1641996440000|2022-01-12 14:07:20|11600.2|11585.2|11598.5|11583.5|11601|11586|11598.5|11583.5|4
1641996450000|2022-01-12 14:07:30|11598.9|11583.9|11598|11583|11599.5|11584.5|11598|11583|1
1641996460000|2022-01-12 14:07:40|11597.7|11582.7|11598|11583|11598|11583|11597.5|11582.5|2
1641996470000|2022-01-12 14:07:50|11597.5|11582.5|11597.5|11582.5|11597.5|11582.5|11597.5|11582.5|5
1641996480000|2022-01-12 14:08:00|11597.8|11582.8|11599.8|11584.8|11600.3|11585.3|11597.8|11582.8|1
1641996490000|2022-01-12 14:08:10|11600|11585|11598.3|11583.3|11600.1|11585.1|11597.8|11582.8|1
1641996500000|2022-01-12 14:08:20|||||||||1
1641996510000|2022-01-12 14:08:30|11598.5|11583.5|11598.8|11583.8|11598.8|11583.8|11598.5|11583.5|0
1641996520000|2022-01-12 14:08:40|11598.3|11583.3|11599.8|11584.8|11600.1|11585.1|11598.3|11583.3|7
1641996530000|2022-01-12 14:08:50|11599.6|11584.6|11600.1|11585.1|11600.1|11585.1|11599.3|11584.3|4
1641996540000|2022-01-12 14:09:00|11600.3|11585.3|11601.1|11586.1|11601.1|11586.1|11599.6|11584.6|0
1641996550000|2022-01-12 14:09:10|11601.8|11586.8|11602.1|11587.1|11602.1|11587.1|11601.3|11586.3|1
1641996560000|2022-01-12 14:09:20|11600.8|11585.8|11601.3|11586.3|11601.3|11586.3|11600.8|11585.8|1
1641996570000|2022-01-12 14:09:30|11601.8|11586.8|11602.3|11587.3|11602.3|11587.3|11601.8|11586.8|0
1641996590000|2022-01-12 14:09:50|11600.7|11585.7|11599.8|11584.8|11600.7|11585.7|11599.3|11584.3|2
1641996600000|2022-01-12 14:10:00|11600.1|11585.1|11603.3|11588.3|11603.3|11588.3|11600.1|11585.1|6
1641996610000|2022-01-12 14:10:10|11603.8|11588.8|11603.3|11588.3|11604.1|11589.1|11603.3|11588.3|1
1641996620000|2022-01-12 14:10:20|11603.6|11588.6|11599.3|11584.3|11603.8|11588.8|11599.3|11584.3|4
1641996630000|2022-01-12 14:10:30|11599.1|11584.1|11599.1|11584.1|11599.1|11584.1|11599.1|11584.1|0
1641996640000|2022-01-12 14:10:40|11598.9|11583.9|11599.6|11584.6|11599.9|11584.9|11598.1|11583.1|4
1641996650000|2022-01-12 14:10:50|11601.4|11586.4|11600.7|11585.7|11601.4|11586.4|11600.7|11585.7|0
1641996660000|2022-01-12 14:11:00|11600.4|11585.4|11597.9|11582.9|11600.9|11585.9|11597.6|11582.6|4
1641996670000|2022-01-12 14:11:10|11598.4|11583.4|11598.7|11583.7|11599.2|11584.2|11598.2|11583.2|3
1641996680000|2022-01-12 14:11:20|11599|11584|11599|11584|11599|11584|11598.7|11583.7|0
1641996690000|2022-01-12 14:11:30|11598.2|11583.2|11597.7|11582.7|11598.2|11583.2|11597.2|11582.2|2
1641996700000|2022-01-12 14:11:40|11595.5|11580.5|11595.5|11580.5|11596.2|11581.2|11595.5|11580.5|1
1641996720000|2022-01-12 14:12:00|11595.8|11580.8|11595|11580|11595.8|11580.8|11593.2|11578.2|15
1641996730000|2022-01-12 14:12:10|11595.2|11580.2|11594.7|11579.7|11595.7|11580.7|11594.7|11579.7|1
1641996760000|2022-01-12 14:12:40|11595|11580|11595.2|11580.2|11595.2|11580.2|11595|11580|0
1641996770000|2022-01-12 14:12:50|11595.7|11580.7|11597|11582|11598.2|11583.2|11595.7|11580.7|3
1641996780000|2022-01-12 14:13:00|11597.2|11582.2|11598.7|11583.7|11598.7|11583.7|11596|11581|6
1641996790000|2022-01-12 14:13:10|11599.2|11584.2|11601.2|11586.2|11601.2|11586.2|11599.2|11584.2|2
1641996800000|2022-01-12 14:13:20|11598.6|11583.6|11599.4|11584.4|11599.4|11584.4|11598.6|11583.6|2
1641996810000|2022-01-12 14:13:30|11599.1|11584.1|11598.6|11583.6|11599.1|11584.1|11598.6|11583.6|0
1641996820000|2022-01-12 14:13:40|11597.9|11582.9|11598.9|11583.9|11598.9|11583.9|11597.9|11582.9|0
1641996830000|2022-01-12 14:13:50|11598.4|11583.4|11597.6|11582.6|11598.4|11583.4|11597.6|11582.6|0
1641996840000|2022-01-12 14:14:00|11597.9|11582.9|11595|11580|11597.9|11582.9|11595|11580|2
1641996850000|2022-01-12 14:14:10|11594.7|11579.7|11595.2|11580.2|11595.7|11580.7|11594.2|11579.2|0
1641996860000|2022-01-12 14:14:20|11595.4|11580.4|11594.9|11579.9|11595.7|11580.7|11594.7|11579.7|0
1641996870000|2022-01-12 14:14:30|11595.2|11580.2|11595.2|11580.2|11595.2|11580.2|11595.2|11580.2|0
1641996880000|2022-01-12 14:14:40|11596.7|11581.7|11597.2|11582.2|11597.2|11582.2|11596.7|11581.7|2
1641996890000|2022-01-12 14:14:50|11602.2|11587.2|11603.4|11588.4|11603.4|11588.4|11602.2|11587.2|3
1641996900000|2022-01-12 14:15:00|||||||||1
1641996920000|2022-01-12 14:15:20|11607.9|11592.9|11608.6|11593.6|11608.6|11593.6|11607.9|11592.9|8
1641996930000|2022-01-12 14:15:30|11608.4|11593.4|11604.1|11589.1|11608.4|11593.4|11604.1|11589.1|5
1641996940000|2022-01-12 14:15:40|11603.9|11588.9|11604.4|11589.4|11604.6|11589.6|11603.9|11588.9|0
1641996950000|2022-01-12 14:15:50|11604.6|11589.6|11604.4|11589.4|11604.6|11589.6|11604.4|11589.4|1
1641996960000|2022-01-12 14:16:00|11604.9|11589.9|11604.6|11589.6|11606.1|11591.1|11602.9|11587.9|10
1641996970000|2022-01-12 14:16:10|11604.9|11589.9|11602.8|11587.8|11604.9|11589.9|11602.8|11587.8|2
1641996980000|2022-01-12 14:16:20|11603.6|11588.6|11602.4|11587.4|11603.9|11588.9|11602.4|11587.4|4
1641996990000|2022-01-12 14:16:30|11602.6|11587.6|11602.9|11587.9|11602.9|11587.9|11602.6|11587.6|1
1641997000000|2022-01-12 14:16:40|11603.1|11588.1|11604.1|11589.1|11604.1|11589.1|11603.1|11588.1|0
1641997010000|2022-01-12 14:16:50|11604.4|11589.4|11602.1|11587.1|11604.6|11589.6|11600.9|11585.9|9
1641997020000|2022-01-12 14:17:00|11602.4|11587.4|11602.1|11587.1|11602.6|11587.6|11602.1|11587.1|0
1641997030000|2022-01-12 14:17:10|11601.6|11586.6|11601.4|11586.4|11602.1|11587.1|11599.4|11584.4|1
1641997040000|2022-01-12 14:17:20|11600.9|11585.9|11600.6|11585.6|11600.9|11585.9|11600.4|11585.4|0
1641997050000|2022-01-12 14:17:30|11600.9|11585.9|11600.4|11585.4|11600.9|11585.9|11599.4|11584.4|0
1641997060000|2022-01-12 14:17:40|11600.8|11585.8|11600.9|11585.9|11601.4|11586.4|11600.8|11585.8|0
1641997070000|2022-01-12 14:17:50|11601.9|11586.9|11602.6|11587.6|11602.6|11587.6|11601.9|11586.9|2
1641997080000|2022-01-12 14:18:00|11602.9|11587.9|11603.6|11588.6|11603.6|11588.6|11602.9|11587.9|0
1641997090000|2022-01-12 14:18:10|11604.1|11589.1|11604.1|11589.1|11604.1|11589.1|11604.1|11589.1|0
1641997110000|2022-01-12 14:18:30|11604.6|11589.6|11603.9|11588.9|11605.4|11590.4|11603.9|11588.9|11
1641997120000|2022-01-12 14:18:40|11603.6|11588.6|11606.4|11591.4|11606.9|11591.9|11603.4|11588.4|8
1641997130000|2022-01-12 14:18:50|11605.9|11590.9|11604.9|11589.9|11606.4|11591.4|11604.4|11589.4|1
1641997140000|2022-01-12 14:19:00|11605.1|11590.1|11606.4|11591.4|11607.4|11592.4|11605.1|11590.1|1
1641997150000|2022-01-12 14:19:10|11605.9|11590.9|11606.3|11591.3|11606.3|11591.3|11605.8|11590.8|1
1641997200000|2022-01-12 14:20:00|11606.1|11591.1|11604.8|11589.8|11607.3|11592.3|11603.5|11588.5|13
1641997210000|2022-01-12 14:20:10|11604.6|11589.6|11604.8|11589.8|11605|11590|11603.5|11588.5|3
1641997220000|2022-01-12 14:20:20|11605|11590|11604.5|11589.5|11605|11590|11604.5|11589.5|0
1641997230000|2022-01-12 14:20:30|11604.8|11589.8|11605|11590|11605|11590|11604.5|11589.5|0
1641997250000|2022-01-12 14:20:50|11605.5|11590.5|11605.3|11590.3|11605.5|11590.5|11605.3|11590.3|0
1641997260000|2022-01-12 14:21:00|11605|11590|11603.5|11588.5|11606|11591|11603.5|11588.5|4
1641997270000|2022-01-12 14:21:10|11602.7|11587.7|11601.1|11586.1|11604.7|11589.7|11601.1|11586.1|6
1641997280000|2022-01-12 14:21:20|11599.4|11584.4|11599.4|11584.4|11599.4|11584.4|11599.4|11584.4|1
1641997290000|2022-01-12 14:21:30|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|0
1641997300000|2022-01-12 14:21:40|11596.7|11581.7|11597.5|11582.5|11598|11583|11596.7|11581.7|1
1641997310000|2022-01-12 14:21:50|11598|11583|11598.4|11583.4|11598.6|11583.6|11597.6|11582.6|3
1641997320000|2022-01-12 14:22:00|11598.1|11583.1|11598.1|11583.1|11598.6|11583.6|11597.8|11582.8|7
1641997330000|2022-01-12 14:22:10|||||||||1
1641997350000|2022-01-12 14:22:30|11598.4|11583.4|11598.9|11583.9|11598.9|11583.9|11598.4|11583.4|7
1641997360000|2022-01-12 14:22:40|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|2
1641997370000|2022-01-12 14:22:50|11598.3|11583.3|11598.6|11583.6|11598.6|11583.6|11598.3|11583.3|0
1641997380000|2022-01-12 14:23:00|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|0
1641997390000|2022-01-12 14:23:10|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|1
1641997400000|2022-01-12 14:23:20|11598.3|11583.3|11598.6|11583.6|11598.6|11583.6|11598.3|11583.3|9
1641997410000|2022-01-12 14:23:30|11598.9|11583.9|11598.8|11583.8|11598.9|11583.9|11598.3|11583.3|2
1641997420000|2022-01-12 14:23:40|11599|11584|11598.4|11583.4|11599.3|11584.3|11598.1|11583.1|7
1641997430000|2022-01-12 14:23:50|11598.6|11583.6|11599.1|11584.1|11599.1|11584.1|11598.6|11583.6|3
1641997440000|2022-01-12 14:24:00|11598.9|11583.9|11598.9|11583.9|11599.1|11584.1|11598.9|11583.9|2
1641997450000|2022-01-12 14:24:10|11599.1|11584.1|11599.1|11584.1|11599.1|11584.1|11598.9|11583.9|2
1641997460000|2022-01-12 14:24:20|11596.2|11581.2|11597.7|11582.7|11597.7|11582.7|11596.2|11581.2|9
1641997470000|2022-01-12 14:24:30|11596.9|11581.9|11596.9|11581.9|11597.4|11582.4|11596.9|11581.9|12
1641997480000|2022-01-12 14:24:40|11597.2|11582.2|11598.7|11583.7|11599.2|11584.2|11597.2|11582.2|16
1641997490000|2022-01-12 14:24:50|11598.6|11583.6|11599.1|11584.1|11599.1|11584.1|11598.6|11583.6|1
1641997500000|2022-01-12 14:25:00|11598.6|11583.6|11595.9|11580.9|11599.1|11584.1|11595.8|11580.8|13
1641997510000|2022-01-12 14:25:10|11595.6|11580.6|11596.1|11581.1|11596.1|11581.1|11595.6|11580.6|0
1641997520000|2022-01-12 14:25:20|11597.2|11582.2|11598.6|11583.6|11599.6|11584.6|11597.2|11582.2|13
1641997530000|2022-01-12 14:25:30|11598.8|11583.8|11598.4|11583.4|11598.8|11583.8|11597.1|11582.1|1
1641997540000|2022-01-12 14:25:40|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|0
1641997560000|2022-01-12 14:26:00|11598.3|11583.3|11599.6|11584.6|11599.6|11584.6|11598.3|11583.3|3
1641997570000|2022-01-12 14:26:10|11599.5|11584.5|11599.5|11584.5|11599.5|11584.5|11599.5|11584.5|1
1641997580000|2022-01-12 14:26:20|11599.3|11584.3|11600.5|11585.5|11600.5|11585.5|11599.3|11584.3|1
1641997590000|2022-01-12 14:26:30|11603.1|11588.1|11604.6|11589.6|11604.6|11589.6|11603.1|11588.1|5
1641997600000|2022-01-12 14:26:40|11602.9|11587.9|11604.1|11589.1|11604.3|11589.3|11601.8|11586.8|7
1641997610000|2022-01-12 14:26:50|11605.4|11590.4|11605.4|11590.4|11605.4|11590.4|11604.6|11589.6|4
1641997620000|2022-01-12 14:27:00|11605.6|11590.6|11606.4|11591.4|11606.4|11591.4|11605.6|11590.6|6
1641997630000|2022-01-12 14:27:10|11605.8|11590.8|11605.9|11590.9|11605.9|11590.9|11605.6|11590.6|5
1641997640000|2022-01-12 14:27:20|11604.7|11589.7|11604.9|11589.9|11604.9|11589.9|11604.7|11589.7|2
1641997650000|2022-01-12 14:27:30|11605.2|11590.2|11605.7|11590.7|11605.7|11590.7|11605.2|11590.2|0
1641997680000|2022-01-12 14:28:00|11610.2|11595.2|11615|11600|11615.8|11600.8|11609.9|11594.9|19
1641997690000|2022-01-12 14:28:10|11613.9|11598.9|11616.9|11601.9|11619.2|11604.2|11613.5|11598.5|25
1641997700000|2022-01-12 14:28:20|11616.5|11601.5|11617.2|11602.2|11617.9|11602.9|11612.7|11597.7|26
1641997710000|2022-01-12 14:28:30|11616.7|11601.7|11616.7|11601.7|11617|11602|11616.5|11601.5|0
1641997720000|2022-01-12 14:28:40|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|1
1641997730000|2022-01-12 14:28:50|11615.4|11600.4|11615|11600|11615.4|11600.4|11614.5|11599.5|3
1641997740000|2022-01-12 14:29:00|11615.7|11600.7|11617.5|11602.5|11617.5|11602.5|11615.7|11600.7|0
1641997760000|2022-01-12 14:29:20|11618|11603|11618.5|11603.5|11618.5|11603.5|11618|11603|0
1641997770000|2022-01-12 14:29:30|11618.2|11603.2|11618.2|11603.2|11618.2|11603.2|11618.2|11603.2|2
1641997780000|2022-01-12 14:29:40|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|0
1641997790000|2022-01-12 14:29:50|11617.6|11602.6|11615.7|11600.7|11617.6|11602.6|11615.7|11600.7|3
1641997800000|2022-01-12 14:30:00|11615.9|11600.9|11617|11602|11617.2|11602.2|11615.7|11600.7|2
1641997810000|2022-01-12 14:30:10|11616.7|11601.7|11609.6|11594.6|11616.7|11601.7|11608.8|11593.8|11
1641997820000|2022-01-12 14:30:20|11609|11594|11609.6|11594.6|11609.6|11594.6|11608.8|11593.8|6
1641997830000|2022-01-12 14:30:30|11609.3|11594.3|11613.6|11598.6|11613.6|11598.6|11609.3|11594.3|6
1641997840000|2022-01-12 14:30:40|11613.1|11598.1|11604.6|11589.6|11613.1|11598.1|11604.6|11589.6|13
1641997850000|2022-01-12 14:30:50|11604.4|11589.4|11605.6|11590.6|11605.6|11590.6|11604.4|11589.4|3
1641997860000|2022-01-12 14:31:00|11607.2|11592.2|11610.1|11595.1|11611.3|11596.3|11607.2|11592.2|6
1641997870000|2022-01-12 14:31:10|11609.7|11594.7|11611.1|11596.1|11611.1|11596.1|11609.7|11594.7|2
1641997880000|2022-01-12 14:31:20|||||||||4
1641997890000|2022-01-12 14:31:30|11610.6|11595.6|11615.8|11600.8|11615.8|11600.8|11610.6|11595.6|4
1641997900000|2022-01-12 14:31:40|11616.1|11601.1|11616|11601|11616.1|11601.1|11615.8|11600.8|15
1641997910000|2022-01-12 14:31:50|||||||||1
1641997920000|2022-01-12 14:32:00|11616.2|11601.2|11617.7|11602.7|11617.7|11602.7|11616.2|11601.2|3
1641997930000|2022-01-12 14:32:10|11618.2|11603.2|11616.1|11601.1|11619.1|11604.1|11615.1|11600.1|19
1641997940000|2022-01-12 14:32:20|11616.8|11601.8|11617.1|11602.1|11617.6|11602.6|11616.8|11601.8|0
1641997950000|2022-01-12 14:32:30|11617.3|11602.3|11617.6|11602.6|11617.6|11602.6|11617.3|11602.3|2
1641997960000|2022-01-12 14:32:40|11615.5|11600.5|11617.3|11602.3|11617.3|11602.3|11615.3|11600.3|6
1641997970000|2022-01-12 14:32:50|11615.8|11600.8|11614.3|11599.3|11615.8|11600.8|11614.3|11599.3|3
1641997980000|2022-01-12 14:33:00|11614.1|11599.1|11614.9|11599.9|11615.4|11600.4|11612.9|11597.9|4
1641997990000|2022-01-12 14:33:10|11613.1|11598.1|11612.6|11597.6|11613.1|11598.1|11612.6|11597.6|4
1641998000000|2022-01-12 14:33:20|11612.9|11597.9|11610.4|11595.4|11613.1|11598.1|11610.4|11595.4|1
1641998010000|2022-01-12 14:33:30|11610.2|11595.2|11605.2|11590.2|11610.2|11595.2|11605.2|11590.2|3
1641998020000|2022-01-12 14:33:40|11605.4|11590.4|11605|11590|11605.5|11590.5|11605|11590|1
1641998030000|2022-01-12 14:33:50|11600.9|11585.9|11600.4|11585.4|11600.9|11585.9|11600.4|11585.4|1
1641998040000|2022-01-12 14:34:00|11600.6|11585.6|11601.4|11586.4|11604.7|11589.7|11600.6|11585.6|8
1641998050000|2022-01-12 14:34:10|11603.5|11588.5|11602.8|11587.8|11603.5|11588.5|11602.8|11587.8|2
1641998060000|2022-01-12 14:34:20|11602.7|11587.7|11603|11588|11603|11588|11602.5|11587.5|1
1641998070000|2022-01-12 14:34:30|11602.7|11587.7|11602.7|11587.7|11602.7|11587.7|11602.7|11587.7|0
1641998080000|2022-01-12 14:34:40|11603|11588|11602.8|11587.8|11603.3|11588.3|11602.8|11587.8|8
1641998090000|2022-01-12 14:34:50|11603.4|11588.4|11603.1|11588.1|11603.4|11588.4|11602.9|11587.9|5
1641998100000|2022-01-12 14:35:00|11602.5|11587.5|11599|11584|11604.5|11589.5|11598.5|11583.5|17
1641998110000|2022-01-12 14:35:10|11599.3|11584.3|11599.8|11584.8|11599.8|11584.8|11599.3|11584.3|1
1641998120000|2022-01-12 14:35:20|11598.9|11583.9|11598.5|11583.5|11599.5|11584.5|11594|11579|28
1641998130000|2022-01-12 14:35:30|11598.8|11583.8|11598.8|11583.8|11598.8|11583.8|11598.8|11583.8|0
1641998140000|2022-01-12 14:35:40|11597.8|11582.8|11597|11582|11597.8|11582.8|11596.5|11581.5|2
1641998150000|2022-01-12 14:35:50|11597.8|11582.8|11595|11580|11597.8|11582.8|11595|11580|12
1641998160000|2022-01-12 14:36:00|11598.1|11583.1|11603.3|11588.3|11603.3|11588.3|11598.1|11583.1|9
1641998170000|2022-01-12 14:36:10|11604.5|11589.5|11604.8|11589.8|11606.3|11591.3|11604.5|11589.5|9
1641998180000|2022-01-12 14:36:20|11604.3|11589.3|11605.3|11590.3|11605.5|11590.5|11604.3|11589.3|1
1641998190000|2022-01-12 14:36:30|11607.3|11592.3|11608.6|11593.6|11608.6|11593.6|11607.3|11592.3|1
1641998200000|2022-01-12 14:36:40|11608.1|11593.1|11604.9|11589.9|11608.1|11593.1|11604.9|11589.9|2
1641998210000|2022-01-12 14:36:50|11604.3|11589.3|11600.1|11585.1|11604.3|11589.3|11599.6|11584.6|5
1641998220000|2022-01-12 14:37:00|11600.3|11585.3|11608.1|11593.1|11609.6|11594.6|11600.3|11585.3|27
1641998230000|2022-01-12 14:37:10|11606.7|11591.7|11604.1|11589.1|11606.7|11591.7|11603.3|11588.3|3
1641998240000|2022-01-12 14:37:20|11604.8|11589.8|11604.8|11589.8|11604.8|11589.8|11604.8|11589.8|0
1641998250000|2022-01-12 14:37:30|11602.4|11587.4|11603.8|11588.8|11603.8|11588.8|11602.3|11587.3|2
1641998260000|2022-01-12 14:37:40|11603.3|11588.3|11603.8|11588.8|11603.8|11588.8|11603.3|11588.3|1
1641998270000|2022-01-12 14:37:50|11603.6|11588.6|11599.8|11584.8|11603.6|11588.6|11599.8|11584.8|7
1641998280000|2022-01-12 14:38:00|11601.2|11586.2|11603.8|11588.8|11604.3|11589.3|11601.2|11586.2|7
1641998290000|2022-01-12 14:38:10|11604.8|11589.8|11607.3|11592.3|11607.3|11592.3|11604.8|11589.8|6
1641998300000|2022-01-12 14:38:20|11606.3|11591.3|11607.3|11592.3|11607.3|11592.3|11606.3|11591.3|9
1641998310000|2022-01-12 14:38:30|11607|11592|11607|11592|11607|11592|11607|11592|0
1641998320000|2022-01-12 14:38:40|11607.3|11592.3|11606.8|11591.8|11607.3|11592.3|11606.8|11591.8|0
1641998330000|2022-01-12 14:38:50|11606.3|11591.3|11606.8|11591.8|11607.4|11592.4|11606.3|11591.3|19
1641998340000|2022-01-12 14:39:00|11607.2|11592.2|11606.8|11591.8|11607.8|11592.8|11606.8|11591.8|3
1641998350000|2022-01-12 14:39:10|||||||||3
1641998360000|2022-01-12 14:39:20|11606.5|11591.5|11607.5|11592.5|11607.5|11592.5|11605.5|11590.5|5
1641998370000|2022-01-12 14:39:30|11606.7|11591.7|11607.8|11592.8|11607.8|11592.8|11605.5|11590.5|12
1641998380000|2022-01-12 14:39:40|11607.1|11592.1|11607|11592|11607.1|11592.1|11606.5|11591.5|6
1641998390000|2022-01-12 14:39:50|11609.4|11594.4|11608.6|11593.6|11609.4|11594.4|11608.6|11593.6|4
1641998400000|2022-01-12 14:40:00|11609.1|11594.1|11606.5|11591.5|11609.1|11594.1|11606.5|11591.5|11
1641998410000|2022-01-12 14:40:10|11607.6|11592.6|11604.6|11589.6|11607.6|11592.6|11604.6|11589.6|3
1641998420000|2022-01-12 14:40:20|11604.4|11589.4|11605.1|11590.1|11605.1|11590.1|11603.9|11588.9|1
1641998430000|2022-01-12 14:40:30|11604.1|11589.1|11608.6|11593.6|11608.6|11593.6|11604.1|11589.1|11
1641998450000|2022-01-12 14:40:50|||||||||3
1641998460000|2022-01-12 14:41:00|11609.1|11594.1|11607.5|11592.5|11609.1|11594.1|11607|11592|26
1641998470000|2022-01-12 14:41:10|11608.9|11593.9|11611.1|11596.1|11611.3|11596.3|11608.9|11593.9|3
1641998480000|2022-01-12 14:41:20|11610.8|11595.8|11610.8|11595.8|11610.8|11595.8|11610.8|11595.8|1
1641998500000|2022-01-12 14:41:40|11611.3|11596.3|11611.3|11596.3|11611.6|11596.6|11611.1|11596.1|10
1641998510000|2022-01-12 14:41:50|11611.6|11596.6|11609.6|11594.6|11612.1|11597.1|11609.3|11594.3|14
1641998520000|2022-01-12 14:42:00|11610.1|11595.1|11610.6|11595.6|11612.1|11597.1|11610.1|11595.1|32
1641998530000|2022-01-12 14:42:10|11611.1|11596.1|11610.9|11595.9|11611.1|11596.1|11610.9|11595.9|9
1641998540000|2022-01-12 14:42:20|11610.4|11595.4|11610.4|11595.4|11611.2|11596.2|11610.4|11595.4|3
1641998550000|2022-01-12 14:42:30|11608.3|11593.3|11609.1|11594.1|11609.4|11594.4|11608.3|11593.3|2
1641998560000|2022-01-12 14:42:40|11609.4|11594.4|11609.9|11594.9|11610.4|11595.4|11609.4|11594.4|2
1641998570000|2022-01-12 14:42:50|11609.4|11594.4|11608.9|11593.9|11610.1|11595.1|11608.9|11593.9|10
1641998580000|2022-01-12 14:43:00|11609.3|11594.3|11613.8|11598.8|11613.8|11598.8|11609.3|11594.3|9
1641998590000|2022-01-12 14:43:10|11614.8|11599.8|11614.8|11599.8|11614.8|11599.8|11614.6|11599.6|3
1641998600000|2022-01-12 14:43:20|11615.3|11600.3|11613.6|11598.6|11615.3|11600.3|11613.4|11598.4|1
1641998610000|2022-01-12 14:43:30|11613.9|11598.9|11613.6|11598.6|11613.9|11598.9|11613.6|11598.6|0
1641998620000|2022-01-12 14:43:40|11613.4|11598.4|11615.3|11600.3|11615.3|11600.3|11613.4|11598.4|2
1641998630000|2022-01-12 14:43:50|11615.4|11600.4|11615.6|11600.6|11615.6|11600.6|11615.4|11600.4|1
1641998640000|2022-01-12 14:44:00|11615.4|11600.4|11612.8|11597.8|11615.4|11600.4|11612.6|11597.6|2
1641998650000|2022-01-12 14:44:10|11614.4|11599.4|11611.8|11596.8|11614.4|11599.4|11611.1|11596.1|15
1641998660000|2022-01-12 14:44:20|11612.3|11597.3|11610.3|11595.3|11612.3|11597.3|11609.3|11594.3|6
1641998670000|2022-01-12 14:44:30|11610.1|11595.1|11611.1|11596.1|11611.1|11596.1|11610.1|11595.1|0
1641998680000|2022-01-12 14:44:40|11610.6|11595.6|11610.1|11595.1|11611.6|11596.6|11609.1|11594.1|7
1641998690000|2022-01-12 14:44:50|11610.7|11595.7|11611.4|11596.4|11611.4|11596.4|11610.7|11595.7|5
1641998700000|2022-01-12 14:45:00|11610.3|11595.3|11611.4|11596.4|11611.4|11596.4|11609.4|11594.4|14
1641998710000|2022-01-12 14:45:10|11611.9|11596.9|11609.2|11594.2|11611.9|11596.9|11609.2|11594.2|18
1641998720000|2022-01-12 14:45:20|11608.7|11593.7|11608.7|11593.7|11609.2|11594.2|11607|11592|13
1641998730000|2022-01-12 14:45:30|11609.5|11594.5|11611.2|11596.2|11612.5|11597.5|11609.5|11594.5|9
1641998740000|2022-01-12 14:45:40|11610.2|11595.2|11610.7|11595.7|11610.7|11595.7|11610.2|11595.2|7
1641998750000|2022-01-12 14:45:50|11611.2|11596.2|11612.7|11597.7|11612.7|11597.7|11611.2|11596.2|10
1641998760000|2022-01-12 14:46:00|11613.2|11598.2|11612.7|11597.7|11613.2|11598.2|11612.5|11597.5|7
1641998770000|2022-01-12 14:46:10|11612.2|11597.2|11611.5|11596.5|11612.2|11597.2|11610.7|11595.7|3
1641998780000|2022-01-12 14:46:20|11610.9|11595.9|11610.4|11595.4|11610.9|11595.9|11609.7|11594.7|3
1641998790000|2022-01-12 14:46:30|11609.9|11594.9|11609.4|11594.4|11609.9|11594.9|11609.4|11594.4|0
1641998800000|2022-01-12 14:46:40|11609.2|11594.2|11609.4|11594.4|11609.4|11594.4|11608.9|11593.9|4
1641998810000|2022-01-12 14:46:50|11609.2|11594.2|11610.5|11595.5|11610.5|11595.5|11608.9|11593.9|10
1641998820000|2022-01-12 14:47:00|11610.2|11595.2|11608.4|11593.4|11610.2|11595.2|11608.4|11593.4|25
1641998830000|2022-01-12 14:47:10|11609.2|11594.2|11609.5|11594.5|11609.9|11594.9|11609.2|11594.2|21
1641998840000|2022-01-12 14:47:20|11609.9|11594.9|11608.2|11593.2|11609.9|11594.9|11606.4|11591.4|6
1641998850000|2022-01-12 14:47:30|11606.4|11591.4|11605.9|11590.9|11606.4|11591.4|11605.9|11590.9|1
1641998860000|2022-01-12 14:47:40|11605.4|11590.4|11605.4|11590.4|11605.4|11590.4|11604.9|11589.9|3
1641998870000|2022-01-12 14:47:50|||||||||1
1641998880000|2022-01-12 14:48:00|11604.6|11589.6|11602.9|11587.9|11604.6|11589.6|11602.7|11587.7|5
1641998890000|2022-01-12 14:48:10|11604|11589|11605.2|11590.2|11605.2|11590.2|11603.6|11588.6|9
1641998900000|2022-01-12 14:48:20|11605.5|11590.5|11605|11590|11605.5|11590.5|11604.5|11589.5|3
1641998910000|2022-01-12 14:48:30|11604.7|11589.7|11605.7|11590.7|11605.7|11590.7|11604.7|11589.7|0
1641998920000|2022-01-12 14:48:40|11606.5|11591.5|11607.9|11592.9|11609|11594|11606.5|11591.5|4
1641998940000|2022-01-12 14:49:00|11608.7|11593.7|11611.4|11596.4|11611.4|11596.4|11608.7|11593.7|9
1641998950000|2022-01-12 14:49:10|11610.3|11595.3|11610.9|11595.9|11610.9|11595.9|11609.6|11594.6|5
1641998960000|2022-01-12 14:49:20|11611.4|11596.4|11610.6|11595.6|11611.4|11596.4|11610.6|11595.6|5
1641998970000|2022-01-12 14:49:30|11610.9|11595.9|11609.9|11594.9|11610.9|11595.9|11609.4|11594.4|4
1641998980000|2022-01-12 14:49:40|11610.1|11595.1|11609.4|11594.4|11610.1|11595.1|11609.4|11594.4|0
1641998990000|2022-01-12 14:49:50|11608.9|11593.9|11610.4|11595.4|11611.1|11596.1|11608.4|11593.4|5
1641999000000|2022-01-12 14:50:00|11610.9|11595.9|11613.6|11598.6|11613.6|11598.6|11610.9|11595.9|3
1641999020000|2022-01-12 14:50:20|11614.1|11599.1|11614.1|11599.1|11614.6|11599.6|11614.1|11599.1|4
1641999030000|2022-01-12 14:50:30|11613.1|11598.1|11610.6|11595.6|11613.1|11598.1|11610.6|11595.6|4
1641999040000|2022-01-12 14:50:40|11609.9|11594.9|11611.6|11596.6|11611.6|11596.6|11609.9|11594.9|2
1641999070000|2022-01-12 14:51:10|11611.8|11596.8|11616.6|11601.6|11616.6|11601.6|11611.8|11596.8|13
1641999080000|2022-01-12 14:51:20|11617|11602|11617.2|11602.2|11617.5|11602.5|11616|11601|7
1641999090000|2022-01-12 14:51:30|11616.9|11601.9|11615.7|11600.7|11616.9|11601.9|11615.7|11600.7|6
1641999100000|2022-01-12 14:51:40|11616.1|11601.1|11614.7|11599.7|11616.7|11601.7|11614.7|11599.7|6
1641999110000|2022-01-12 14:51:50|11614.9|11599.9|11614.4|11599.4|11616.7|11601.7|11613.9|11598.9|3
1641999120000|2022-01-12 14:52:00|11614.8|11599.8|11614.3|11599.3|11616.9|11601.9|11614.3|11599.3|5
1641999130000|2022-01-12 14:52:10|11615.1|11600.1|11616.3|11601.3|11616.3|11601.3|11615.1|11600.1|1
1641999140000|2022-01-12 14:52:20|11617.4|11602.4|11617.4|11602.4|11617.4|11602.4|11617.4|11602.4|18
1641999150000|2022-01-12 14:52:30|11618.9|11603.9|11619.1|11604.1|11619.1|11604.1|11618.6|11603.6|18
1641999160000|2022-01-12 14:52:40|11619.6|11604.6|11619.6|11604.6|11619.6|11604.6|11619.6|11604.6|9
1641999170000|2022-01-12 14:52:50|11620|11605|11620|11605|11620|11605|11620|11605|2
1641999180000|2022-01-12 14:53:00|11621.9|11606.9|11625.7|11610.7|11625.7|11610.7|11621.9|11606.9|11
1641999190000|2022-01-12 14:53:10|11626|11611|11626.7|11611.7|11626.7|11611.7|11625.7|11610.7|2
1641999200000|2022-01-12 14:53:20|11626.2|11611.2|11624|11609|11626.2|11611.2|11624|11609|5
1641999210000|2022-01-12 14:53:30|11624.3|11609.3|11623|11608|11624.3|11609.3|11623|11608|2
1641999220000|2022-01-12 14:53:40|11622.5|11607.5|11628.5|11613.5|11628.5|11613.5|11621|11606|15
1641999230000|2022-01-12 14:53:50|||||||||1
1641999240000|2022-01-12 14:54:00|11626.1|11611.1|11627.6|11612.6|11627.8|11612.8|11626.1|11611.1|30
1641999250000|2022-01-12 14:54:10|11627.1|11612.1|11626.3|11611.3|11627.1|11612.1|11624.6|11609.6|5
1641999260000|2022-01-12 14:54:20|11626.1|11611.1|11627.6|11612.6|11627.6|11612.6|11625.8|11610.8|0
1641999270000|2022-01-12 14:54:30|11627.8|11612.8|11628.1|11613.1|11628.1|11613.1|11627.6|11612.6|5
1641999280000|2022-01-12 14:54:40|11627.8|11612.8|11628.1|11613.1|11628.8|11613.8|11627.6|11612.6|4
1641999290000|2022-01-12 14:54:50|11629|11614|11629|11614|11629|11614|11629|11614|3
1641999300000|2022-01-12 14:55:00|11630|11615|11631.7|11616.7|11631.7|11616.7|11630|11615|11
1641999310000|2022-01-12 14:55:10|11632.4|11617.4|11632.4|11617.4|11632.4|11617.4|11632.4|11617.4|10
1641999320000|2022-01-12 14:55:20|11632.6|11617.6|11634.4|11619.4|11634.4|11619.4|11632.6|11617.6|15
1641999330000|2022-01-12 14:55:30|11634.1|11619.1|11636|11621|11636|11621|11634.1|11619.1|15
1641999340000|2022-01-12 14:55:40|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|19
1641999350000|2022-01-12 14:55:50|11635|11620|11635.5|11620.5|11635.5|11620.5|11635|11620|1
1641999360000|2022-01-12 14:56:00|11635|11620|11634.7|11619.7|11635.5|11620.5|11634.7|11619.7|13
1641999370000|2022-01-12 14:56:10|11636|11621|11636.2|11621.2|11636.2|11621.2|11635.7|11620.7|17
1641999380000|2022-01-12 14:56:20|11635.5|11620.5|11635|11620|11635.5|11620.5|11635|11620|4
1641999390000|2022-01-12 14:56:30|11634.7|11619.7|11635|11620|11635|11620|11634.7|11619.7|7
1641999400000|2022-01-12 14:56:40|11635.2|11620.2|11634|11619|11635.2|11620.2|11634|11619|6
1641999410000|2022-01-12 14:56:50|11634.2|11619.2|11634.3|11619.3|11634.3|11619.3|11633.3|11618.3|3
1641999420000|2022-01-12 14:57:00|11634|11619|11633|11618|11634|11619|11633|11618|0
1641999430000|2022-01-12 14:57:10|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|0
1641999440000|2022-01-12 14:57:20|11633.6|11618.6|11634.7|11619.7|11634.7|11619.7|11633.6|11618.6|2
1641999450000|2022-01-12 14:57:30|11635|11620|11635|11620|11635|11620|11635|11620|3
1641999460000|2022-01-12 14:57:40|11634.2|11619.2|11634.7|11619.7|11634.7|11619.7|11634.2|11619.2|8
1641999470000|2022-01-12 14:57:50|11634.2|11619.2|11634.7|11619.7|11635|11620|11634.2|11619.2|1
1641999480000|2022-01-12 14:58:00|11636.5|11621.5|11634.8|11619.8|11636.5|11621.5|11634.8|11619.8|14
1641999490000|2022-01-12 14:58:10|11635|11620|11635.3|11620.3|11635.5|11620.5|11633.5|11618.5|4
1641999500000|2022-01-12 14:58:20|11636.2|11621.2|11637.3|11622.3|11642.3|11627.3|11636.2|11621.2|48
1641999510000|2022-01-12 14:58:30|11636.6|11621.6|11635.2|11620.2|11636.6|11621.6|11635|11620|0
1641999520000|2022-01-12 14:58:40|11636.5|11621.5|11639.6|11624.6|11639.6|11624.6|11636.5|11621.5|3
1641999530000|2022-01-12 14:58:50|11639.1|11624.1|11638.4|11623.4|11639.1|11624.1|11638.4|11623.4|5
1641999540000|2022-01-12 14:59:00|11638.9|11623.9|11638.6|11623.6|11638.9|11623.9|11638.4|11623.4|1
1641999550000|2022-01-12 14:59:10|11638.1|11623.1|11638.9|11623.9|11638.9|11623.9|11638.1|11623.1|6
1641999570000|2022-01-12 14:59:30|11639.4|11624.4|11641.6|11626.6|11641.6|11626.6|11638.9|11623.9|3
1641999580000|2022-01-12 14:59:40|11642|11627|11642.8|11627.8|11642.8|11627.8|11642|11627|2
1641999590000|2022-01-12 14:59:50|11642.1|11627.1|11639.7|11624.7|11642.1|11627.1|11639.7|11624.7|10
1641999600000|2022-01-12 15:00:00|11639.4|11624.4|11640.5|11625.5|11643.3|11628.3|11639.4|11624.4|22
1641999610000|2022-01-12 15:00:10|11639.8|11624.8|11635.2|11620.2|11639.8|11624.8|11635.2|11620.2|16
1641999620000|2022-01-12 15:00:20|11634.4|11619.4|11633.3|11618.3|11634.4|11619.4|11633.3|11618.3|8
1641999630000|2022-01-12 15:00:30|11632.8|11617.8|11632.5|11617.5|11632.8|11617.8|11632.5|11617.5|2
1641999640000|2022-01-12 15:00:40|11632.3|11617.3|11631.6|11616.6|11632.3|11617.3|11631.5|11616.5|6
1641999660000|2022-01-12 15:01:00|11631.3|11616.3|11633|11618|11633|11618|11631.3|11616.3|1
1641999670000|2022-01-12 15:01:10|11633.2|11618.2|11633|11618|11633.3|11618.3|11632.8|11617.8|5
1641999680000|2022-01-12 15:01:20|11632.3|11617.3|11632.3|11617.3|11632.3|11617.3|11632.3|11617.3|3
1641999690000|2022-01-12 15:01:30|11631.8|11616.8|11632|11617|11632|11617|11631.5|11616.5|1
1641999700000|2022-01-12 15:01:40|11630.8|11615.8|11631.4|11616.4|11631.9|11616.9|11630.8|11615.8|4
1641999710000|2022-01-12 15:01:50|11631.9|11616.9|11628.5|11613.5|11631.9|11616.9|11628.5|11613.5|2
1641999720000|2022-01-12 15:02:00|11627.7|11612.7|11629.3|11614.3|11629.9|11614.9|11627.7|11612.7|3
1641999730000|2022-01-12 15:02:10|11628.7|11613.7|11629.5|11614.5|11629.5|11614.5|11628.7|11613.7|2
1641999740000|2022-01-12 15:02:20|11628.8|11613.8|11626|11611|11628.8|11613.8|11625.8|11610.8|7
1641999750000|2022-01-12 15:02:30|11626.3|11611.3|11625.5|11610.5|11626.3|11611.3|11625|11610|1
1641999760000|2022-01-12 15:02:40|11625.8|11610.8|11625.5|11610.5|11625.8|11610.8|11625.5|11610.5|1
1641999770000|2022-01-12 15:02:50|11625.1|11610.1|11623.4|11608.4|11625.6|11610.6|11623.4|11608.4|7
1641999780000|2022-01-12 15:03:00|11623.6|11608.6|11623.9|11608.9|11623.9|11608.9|11623.6|11608.6|1
1641999790000|2022-01-12 15:03:10|11623.6|11608.6|11625.6|11610.6|11625.6|11610.6|11623.6|11608.6|1
1641999800000|2022-01-12 15:03:20|11625.1|11610.1|11623.9|11608.9|11625.1|11610.1|11623.9|11608.9|8
1641999810000|2022-01-12 15:03:30|11623.8|11608.8|11620.1|11605.1|11623.8|11608.8|11617.6|11602.6|9
1641999820000|2022-01-12 15:03:40|||||||||2
1641999830000|2022-01-12 15:03:50|11621.4|11606.4|11621.9|11606.9|11622.1|11607.1|11621.3|11606.3|157
1641999840000|2022-01-12 15:04:00|11621.6|11606.6|11625.1|11610.1|11625.1|11610.1|11621.6|11606.6|5
1641999850000|2022-01-12 15:04:10|11626.6|11611.6|11629.8|11614.8|11630.8|11615.8|11626.4|11611.4|3
1641999860000|2022-01-12 15:04:20|11630.3|11615.3|11630.4|11615.4|11632.1|11617.1|11630.3|11615.3|9
1641999870000|2022-01-12 15:04:30|11629.8|11614.8|11628.7|11613.7|11629.8|11614.8|11628.7|11613.7|4
1641999880000|2022-01-12 15:04:40|11628.2|11613.2|11626.1|11611.1|11628.2|11613.2|11625.8|11610.8|0
1641999890000|2022-01-12 15:04:50|11625.9|11610.9|11625.9|11610.9|11625.9|11610.9|11625.9|11610.9|0
1641999900000|2022-01-12 15:05:00|11626.2|11611.2|11628.7|11613.7|11628.7|11613.7|11626.2|11611.2|7
1641999910000|2022-01-12 15:05:10|11629.2|11614.2|11629.7|11614.7|11629.7|11614.7|11629.2|11614.2|1
1641999920000|2022-01-12 15:05:20|11629.4|11614.4|11629.4|11614.4|11629.4|11614.4|11629.4|11614.4|1
1641999930000|2022-01-12 15:05:30|11629.7|11614.7|11630.1|11615.1|11630.1|11615.1|11629.7|11614.7|1
1641999940000|2022-01-12 15:05:40|11625.9|11610.9|11626.2|11611.2|11626.2|11611.2|11625.9|11610.9|2
1641999950000|2022-01-12 15:05:50|11629.7|11614.7|11626.4|11611.4|11629.7|11614.7|11626.4|11611.4|9
1641999960000|2022-01-12 15:06:00|11626.2|11611.2|11627.2|11612.2|11627.7|11612.7|11626.2|11611.2|1
1641999970000|2022-01-12 15:06:10|11627.7|11612.7|11630.6|11615.6|11630.6|11615.6|11627.7|11612.7|3
1641999980000|2022-01-12 15:06:20|11630.8|11615.8|11630.8|11615.8|11630.8|11615.8|11630.8|11615.8|1
1641999990000|2022-01-12 15:06:30|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|0
1642000000000|2022-01-12 15:06:40|||||||||2
1642000020000|2022-01-12 15:07:00|11631.6|11616.6|11628.2|11613.2|11631.6|11616.6|11626.7|11611.7|22
1642000030000|2022-01-12 15:07:10|11627.9|11612.9|11624.9|11609.9|11627.9|11612.9|11624.9|11609.9|5
1642000040000|2022-01-12 15:07:20|11623.9|11608.9|11621.4|11606.4|11623.9|11608.9|11621.2|11606.2|3
1642000050000|2022-01-12 15:07:30|11621.2|11606.2|11622.2|11607.2|11622.2|11607.2|11621.2|11606.2|0
1642000060000|2022-01-12 15:07:40|11622.5|11607.5|11622.7|11607.7|11622.7|11607.7|11622.2|11607.2|9
1642000070000|2022-01-12 15:07:50|11623.2|11608.2|11622.8|11607.8|11623.2|11608.2|11622.2|11607.2|13
1642000080000|2022-01-12 15:08:00|11623.1|11608.1|11624.9|11609.9|11625.2|11610.2|11622.3|11607.3|13
1642000090000|2022-01-12 15:08:10|11625|11610|11622.2|11607.2|11625.2|11610.2|11621.7|11606.7|2
1642000100000|2022-01-12 15:08:20|11621.5|11606.5|11621.2|11606.2|11621.5|11606.5|11621.2|11606.2|0
1642000110000|2022-01-12 15:08:30|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|2
1642000120000|2022-01-12 15:08:40|11620.6|11605.6|11619.8|11604.8|11620.9|11605.9|11619.8|11604.8|9
1642000140000|2022-01-12 15:09:00|11620.5|11605.5|11620.8|11605.8|11622.2|11607.2|11619.8|11604.8|16
1642000170000|2022-01-12 15:09:30|11621.9|11606.9|11624.5|11609.5|11624.5|11609.5|11621.9|11606.9|5
1642000180000|2022-01-12 15:09:40|11624.7|11609.7|11625.2|11610.2|11625.2|11610.2|11624.7|11609.7|1
1642000200000|2022-01-12 15:10:00|11626.5|11611.5|11629.7|11614.7|11630.8|11615.8|11626.5|11611.5|6
1642000210000|2022-01-12 15:10:10|11630.5|11615.5|11631|11616|11631|11616|11630.5|11615.5|1
1642000220000|2022-01-12 15:10:20|11631.5|11616.5|11636.4|11621.4|11636.4|11621.4|11631.5|11616.5|3
1642000230000|2022-01-12 15:10:30|11636.7|11621.7|11640.3|11625.3|11640.3|11625.3|11636.4|11621.4|20
1642000240000|2022-01-12 15:10:40|11640.8|11625.8|11640.1|11625.1|11642.5|11627.5|11639.1|11624.1|12
1642000250000|2022-01-12 15:10:50|11640.3|11625.3|11642|11627|11642.3|11627.3|11640.3|11625.3|1
1642000260000|2022-01-12 15:11:00|11642.5|11627.5|11642.8|11627.8|11643|11628|11642.5|11627.5|2
1642000270000|2022-01-12 15:11:10|11642.5|11627.5|11643|11628|11643.5|11628.5|11642.5|11627.5|17
1642000280000|2022-01-12 15:11:20|11642.5|11627.5|11642.5|11627.5|11642.5|11627.5|11642.5|11627.5|5
1642000310000|2022-01-12 15:11:50|11643|11628|11643|11628|11643|11628|11643|11628|1
1642000320000|2022-01-12 15:12:00|11641.5|11626.5|11643|11628|11643|11628|11641.5|11626.5|1
1642000330000|2022-01-12 15:12:10|11644|11629|11642.7|11627.7|11644|11629|11642.7|11627.7|10
1642000340000|2022-01-12 15:12:20|11643|11628|11643.3|11628.3|11643.3|11628.3|11643|11628|1
1642000350000|2022-01-12 15:12:30|11643|11628|11641.3|11626.3|11643|11628|11641.3|11626.3|3
1642000360000|2022-01-12 15:12:40|11640.8|11625.8|11640.5|11625.5|11640.8|11625.8|11640.5|11625.5|0
1642000370000|2022-01-12 15:12:50|11640|11625|11640.2|11625.2|11640.2|11625.2|11640|11625|0
1642000380000|2022-01-12 15:13:00|11640.8|11625.8|11642|11627|11643.7|11628.7|11640.8|11625.8|11
1642000390000|2022-01-12 15:13:10|11642.6|11627.6|11643.3|11628.3|11643.3|11628.3|11642.6|11627.6|0
1642000400000|2022-01-12 15:13:20|11643.5|11628.5|11643.8|11628.8|11643.8|11628.8|11643.5|11628.5|7
1642000410000|2022-01-12 15:13:30|||||||||1
1642000420000|2022-01-12 15:13:40|11643.1|11628.1|11643.1|11628.1|11643.3|11628.3|11643.1|11628.1|13
1642000450000|2022-01-12 15:14:10|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|1
1642000460000|2022-01-12 15:14:20|11643.8|11628.8|11648.1|11633.1|11648.1|11633.1|11643.8|11628.8|14
1642000470000|2022-01-12 15:14:30|||||||||1
1642000480000|2022-01-12 15:14:40|11647.4|11632.4|11648.4|11633.4|11648.4|11633.4|11647.4|11632.4|11
1642000490000|2022-01-12 15:14:50|11649.3|11634.3|11650.1|11635.1|11650.1|11635.1|11649.3|11634.3|9
1642000500000|2022-01-12 15:15:00|11649.9|11634.9|11650.1|11635.1|11650.8|11635.8|11649.8|11634.8|12
1642000510000|2022-01-12 15:15:10|11650.3|11635.3|11650.3|11635.3|11650.3|11635.3|11649.8|11634.8|6
1642000520000|2022-01-12 15:15:20|11650.6|11635.6|11650.6|11635.6|11650.6|11635.6|11650.6|11635.6|12
1642000530000|2022-01-12 15:15:30|11650.3|11635.3|11641.2|11626.2|11653.1|11638.1|11641.2|11626.2|9
1642000540000|2022-01-12 15:15:40|11642.1|11627.1|11637.6|11622.6|11643.6|11628.6|11634.1|11619.1|3
1642000550000|2022-01-12 15:15:50|11639.3|11624.3|11637.1|11622.1|11639.3|11624.3|11637.1|11622.1|1
1642000560000|2022-01-12 15:16:00|11637.3|11622.3|11637.8|11622.8|11639.1|11624.1|11637.3|11622.3|4
1642000570000|2022-01-12 15:16:10|11638.3|11623.3|11640.4|11625.4|11640.4|11625.4|11638.3|11623.3|4
1642000580000|2022-01-12 15:16:20|11640.1|11625.1|11640.6|11625.6|11640.6|11625.6|11640.1|11625.1|2
1642000600000|2022-01-12 15:16:40|11641.3|11626.3|11641.6|11626.6|11641.6|11626.6|11641.3|11626.3|3
1642000610000|2022-01-12 15:16:50|11643.2|11628.2|11645.1|11630.1|11645.1|11630.1|11643.2|11628.2|4
1642000620000|2022-01-12 15:17:00|11646.3|11631.3|11649.9|11634.9|11650.8|11635.8|11646.3|11631.3|11
1642000640000|2022-01-12 15:17:20|11649.6|11634.6|11648.1|11633.1|11649.6|11634.6|11648.1|11633.1|0
1642000650000|2022-01-12 15:17:30|11646.9|11631.9|11651.5|11636.5|11651.5|11636.5|11646.1|11631.1|27
1642000660000|2022-01-12 15:17:40|11652|11637|11651.5|11636.5|11652|11637|11651.5|11636.5|13
1642000670000|2022-01-12 15:17:50|11652|11637|11651.5|11636.5|11652|11637|11651|11636|7
1642000680000|2022-01-12 15:18:00|11651.7|11636.7|11650.9|11635.9|11652.7|11637.7|11650.4|11635.4|8
1642000690000|2022-01-12 15:18:10|11651.2|11636.2|11650.3|11635.3|11651.5|11636.5|11650.3|11635.3|11
1642000700000|2022-01-12 15:18:20|11649.7|11634.7|11643.5|11628.5|11650.5|11635.5|11642.7|11627.7|4
1642000720000|2022-01-12 15:18:40|11642.5|11627.5|11641.7|11626.7|11642.5|11627.5|11641.5|11626.5|0
1642000730000|2022-01-12 15:18:50|11641.8|11626.8|11640|11625|11641.8|11626.8|11640|11625|0
1642000740000|2022-01-12 15:19:00|11642.2|11627.2|11644.5|11629.5|11644.5|11629.5|11642.2|11627.2|2
1642000750000|2022-01-12 15:19:10|11644.7|11629.7|11649|11634|11649.2|11634.2|11644.7|11629.7|2
1642000760000|2022-01-12 15:19:20|11649.5|11634.5|11651.2|11636.2|11651.2|11636.2|11648.5|11633.5|1
1642000770000|2022-01-12 15:19:30|||||||||1
1642000780000|2022-01-12 15:19:40|11652.3|11637.3|11651.6|11636.6|11652.5|11637.5|11651.6|11636.6|6
1642000790000|2022-01-12 15:19:50|11651|11636|11645|11630|11652.8|11637.8|11645|11630|5
1642000800000|2022-01-12 15:20:00|11645.5|11630.5|11644.2|11629.2|11645.5|11630.5|11643.8|11628.8|0
1642000810000|2022-01-12 15:20:10|11644.8|11629.8|11645.5|11630.5|11645.5|11630.5|11644.8|11629.8|0
1642000820000|2022-01-12 15:20:20|11646.5|11631.5|11645.9|11630.9|11646.5|11631.5|11645|11630|3
1642000830000|2022-01-12 15:20:30|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|0
1642000840000|2022-01-12 15:20:40|11646.1|11631.1|11651.6|11636.6|11651.6|11636.6|11646.1|11631.1|8
1642000850000|2022-01-12 15:20:50|11652.9|11637.9|11654|11639|11654.3|11639.3|11652.9|11637.9|4
1642000860000|2022-01-12 15:21:00|11653.7|11638.7|11653.5|11638.5|11653.7|11638.7|11653.5|11638.5|4
1642000870000|2022-01-12 15:21:10|11650.5|11635.5|11650.5|11635.5|11651|11636|11650.5|11635.5|3
1642000880000|2022-01-12 15:21:20|11650.4|11635.4|11648.3|11633.3|11650.4|11635.4|11648.3|11633.3|4
1642000890000|2022-01-12 15:21:30|11649.8|11634.8|11650|11635|11650.5|11635.5|11649.8|11634.8|2
1642000900000|2022-01-12 15:21:40|11650.5|11635.5|11653.3|11638.3|11654|11639|11650.5|11635.5|3
1642000910000|2022-01-12 15:21:50|11653.5|11638.5|11657|11642|11657|11642|11653|11638|11
1642000920000|2022-01-12 15:22:00|11657.5|11642.5|11661.4|11646.4|11661.4|11646.4|11657.5|11642.5|7
1642000930000|2022-01-12 15:22:10|11661.9|11646.9|11661.4|11646.4|11662.4|11647.4|11661.4|11646.4|13
1642000940000|2022-01-12 15:22:20|||||||||5
1642000950000|2022-01-12 15:22:30|11660.4|11645.4|11660.4|11645.4|11660.4|11645.4|11660.4|11645.4|9
1642000960000|2022-01-12 15:22:40|11659.9|11644.9|11659.5|11644.5|11659.9|11644.9|11658.7|11643.7|3
1642000970000|2022-01-12 15:22:50|11659.3|11644.3|11658.7|11643.7|11659.3|11644.3|11658.7|11643.7|1
1642000980000|2022-01-12 15:23:00|||||||||2
1642000990000|2022-01-12 15:23:10|11657.4|11642.4|11657.7|11642.7|11657.9|11642.9|11656.9|11641.9|2
1642001000000|2022-01-12 15:23:20|11657.4|11642.4|11657.4|11642.4|11657.9|11642.9|11657.4|11642.4|14
1642001010000|2022-01-12 15:23:30|11658.4|11643.4|11658.4|11643.4|11658.4|11643.4|11658.4|11643.4|1
1642001020000|2022-01-12 15:23:40|11658.7|11643.7|11658.9|11643.9|11658.9|11643.9|11658.7|11643.7|8
1642001030000|2022-01-12 15:23:50|11657.3|11642.3|11654|11639|11657.3|11642.3|11653.3|11638.3|7
1642001040000|2022-01-12 15:24:00|11654.3|11639.3|11652.8|11637.8|11654.3|11639.3|11652.8|11637.8|2
1642001050000|2022-01-12 15:24:10|11652.5|11637.5|11652.5|11637.5|11652.5|11637.5|11652.5|11637.5|3
1642001060000|2022-01-12 15:24:20|||||||||2
1642001070000|2022-01-12 15:24:30|11652|11637|11652.5|11637.5|11652.5|11637.5|11652|11637|5
1642001080000|2022-01-12 15:24:40|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|11651.3|11636.3|4
1642001090000|2022-01-12 15:24:50|11649.3|11634.3|11651.5|11636.5|11651.5|11636.5|11649.3|11634.3|14
1642001100000|2022-01-12 15:25:00|11650.5|11635.5|11649.5|11634.5|11650.5|11635.5|11649.5|11634.5|5
1642001110000|2022-01-12 15:25:10|11650.5|11635.5|11650.5|11635.5|11651.5|11636.5|11650|11635|7
1642001120000|2022-01-12 15:25:20|11650.8|11635.8|11651|11636|11651.5|11636.5|11650.8|11635.8|1
1642001130000|2022-01-12 15:25:30|11650.5|11635.5|11650.5|11635.5|11650.5|11635.5|11650.5|11635.5|2
1642001150000|2022-01-12 15:25:50|11650|11635|11647.3|11632.3|11650.5|11635.5|11647.3|11632.3|13
1642001160000|2022-01-12 15:26:00|11647|11632|11649.5|11634.5|11649.5|11634.5|11647|11632|8
1642001170000|2022-01-12 15:26:10|11650.1|11635.1|11650.1|11635.1|11650.1|11635.1|11650.1|11635.1|4
1642001180000|2022-01-12 15:26:20|11650.3|11635.3|11652.2|11637.2|11652.2|11637.2|11650.3|11635.3|2
1642001190000|2022-01-12 15:26:30|11652.4|11637.4|11648.1|11633.1|11652.4|11637.4|11648.1|11633.1|7
1642001200000|2022-01-12 15:26:40|11648|11633|11648.3|11633.3|11649|11634|11647.8|11632.8|1
1642001210000|2022-01-12 15:26:50|11648|11633|11648.5|11633.5|11648.5|11633.5|11648|11633|0
1642001220000|2022-01-12 15:27:00|11649|11634|11648.8|11633.8|11649.8|11634.8|11648|11633|13
1642001230000|2022-01-12 15:27:10|11648.5|11633.5|11648.5|11633.5|11648.5|11633.5|11648.5|11633.5|1
1642001240000|2022-01-12 15:27:20|11645.8|11630.8|11646.9|11631.9|11647|11632|11645.8|11630.8|4
1642001250000|2022-01-12 15:27:30|11647.4|11632.4|11647.9|11632.9|11647.9|11632.9|11647.4|11632.4|0
1642001260000|2022-01-12 15:27:40|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|0
1642001280000|2022-01-12 15:28:00|11647.9|11632.9|11651.9|11636.9|11653.2|11638.2|11647.9|11632.9|14
1642001290000|2022-01-12 15:28:10|11652.2|11637.2|11652.7|11637.7|11652.7|11637.7|11652.2|11637.2|1
1642001300000|2022-01-12 15:28:20|||||||||7
1642001310000|2022-01-12 15:28:30|||||||||1
1642001320000|2022-01-12 15:28:40|11651.3|11636.3|11650.2|11635.2|11651.3|11636.3|11650.2|11635.2|13
1642001330000|2022-01-12 15:28:50|11649.7|11634.7|11648|11633|11649.7|11634.7|11648|11633|3
1642001340000|2022-01-12 15:29:00|11647.8|11632.8|11645.8|11630.8|11647.8|11632.8|11645.8|11630.8|2
1642001350000|2022-01-12 15:29:10|11645.3|11630.3|11640.8|11625.8|11646.3|11631.3|11637.3|11622.3|11
1642001360000|2022-01-12 15:29:20|11640.3|11625.3|11640.1|11625.1|11640.3|11625.3|11640.1|11625.1|2
1642001370000|2022-01-12 15:29:30|11640.5|11625.5|11637.8|11622.8|11640.5|11625.5|11636.2|11621.2|2
1642001380000|2022-01-12 15:29:40|11639.6|11624.6|11634.9|11619.9|11641.1|11626.1|11634.9|11619.9|7
1642001390000|2022-01-12 15:29:50|11634|11619|11630|11615|11634.9|11619.9|11630|11615|8
1642001400000|2022-01-12 15:30:00|11636.4|11621.4|11632.2|11617.2|11637.4|11622.4|11631.1|11616.1|29
1642001410000|2022-01-12 15:30:10|11633.2|11618.2|11633.4|11618.4|11634.7|11619.7|11633.2|11618.2|1
1642001420000|2022-01-12 15:30:20|11632.4|11617.4|11632.4|11617.4|11632.4|11617.4|11632.4|11617.4|0
1642001430000|2022-01-12 15:30:30|11632.7|11617.7|11632.9|11617.9|11632.9|11617.9|11632.7|11617.7|14
1642001440000|2022-01-12 15:30:40|11633.4|11618.4|11636.7|11621.7|11636.9|11621.9|11633.4|11618.4|4
1642001450000|2022-01-12 15:30:50|11633.9|11618.9|11632.6|11617.6|11633.9|11618.9|11632.6|11617.6|9
1642001460000|2022-01-12 15:31:00|11632.3|11617.3|11618.8|11603.8|11632.3|11617.3|11618.2|11603.2|26
1642001470000|2022-01-12 15:31:10|11619|11604|11615.9|11600.9|11620.1|11605.1|11615.9|11600.9|6
1642001500000|2022-01-12 15:31:40|11615.6|11600.6|11614.1|11599.1|11615.6|11600.6|11614.1|11599.1|0
1642001510000|2022-01-12 15:31:50|11614.8|11599.8|11616.1|11601.1|11616.1|11601.1|11614.8|11599.8|2
1642001520000|2022-01-12 15:32:00|11615.3|11600.3|11605.7|11590.7|11615.3|11600.3|11605.3|11590.3|6
1642001530000|2022-01-12 15:32:10|11606.2|11591.2|11606.5|11591.5|11608.5|11593.5|11606|11591|11
1642001540000|2022-01-12 15:32:20|11607|11592|11607.5|11592.5|11607.5|11592.5|11607|11592|4
1642001550000|2022-01-12 15:32:30|11606.9|11591.9|11607.2|11592.2|11607.2|11592.2|11606.9|11591.9|8
1642001580000|2022-01-12 15:33:00|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|6
1642001590000|2022-01-12 15:33:10|11607.4|11592.4|11606.2|11591.2|11607.4|11592.4|11605.2|11590.2|5
1642001600000|2022-01-12 15:33:20|11605.5|11590.5|11605.7|11590.7|11605.7|11590.7|11605.5|11590.5|5
1642001610000|2022-01-12 15:33:30|11605.5|11590.5|11601.2|11586.2|11605.5|11590.5|11601.2|11586.2|0
1642001620000|2022-01-12 15:33:40|11600.4|11585.4|11599.7|11584.7|11600.4|11585.4|11597.9|11582.9|11
1642001630000|2022-01-12 15:33:50|11599.5|11584.5|11600|11585|11600.2|11585.2|11599.5|11584.5|20
1642001640000|2022-01-12 15:34:00|11600.2|11585.2|11599.7|11584.7|11600.7|11585.7|11599.5|11584.5|14
1642001650000|2022-01-12 15:34:10|11600|11585|11600.2|11585.2|11600.4|11585.4|11600|11585|4
1642001660000|2022-01-12 15:34:20|11600|11585|11601.7|11586.7|11603.3|11588.3|11600|11585|5
1642001670000|2022-01-12 15:34:30|11601.9|11586.9|11601.2|11586.2|11601.9|11586.9|11601.2|11586.2|0
1642001680000|2022-01-12 15:34:40|11599.2|11584.2|11601.7|11586.7|11601.7|11586.7|11599.2|11584.2|4
1642001700000|2022-01-12 15:35:00|11600.1|11585.1|11599.6|11584.6|11600.6|11585.6|11598.8|11583.8|7
1642001710000|2022-01-12 15:35:10|11599.8|11584.8|11600.1|11585.1|11600.1|11585.1|11599.8|11584.8|1
1642001740000|2022-01-12 15:35:40|11599.8|11584.8|11599.6|11584.6|11599.8|11584.8|11599.6|11584.6|1
1642001750000|2022-01-12 15:35:50|11598.8|11583.8|11598.8|11583.8|11598.8|11583.8|11598.8|11583.8|7
1642001760000|2022-01-12 15:36:00|11598.3|11583.3|11599.4|11584.4|11599.9|11584.9|11598.3|11583.3|4
1642001770000|2022-01-12 15:36:10|11599.8|11584.8|11599.6|11584.6|11599.8|11584.8|11598.8|11583.8|2
1642001780000|2022-01-12 15:36:20|11599.4|11584.4|11599.4|11584.4|11599.4|11584.4|11599.4|11584.4|5
1642001800000|2022-01-12 15:36:40|11600.1|11585.1|11600.1|11585.1|11600.1|11585.1|11600.1|11585.1|0
1642001810000|2022-01-12 15:36:50|11600.7|11585.7|11600.7|11585.7|11600.7|11585.7|11600.7|11585.7|6
1642001820000|2022-01-12 15:37:00|11601.2|11586.2|11599|11584|11601.9|11586.9|11599|11584|20
1642001830000|2022-01-12 15:37:10|11598.7|11583.7|11585.5|11570.5|11598.7|11583.7|11585.5|11570.5|7
1642001840000|2022-01-12 15:37:20|11585.7|11570.7|11584.5|11569.5|11588|11573|11584.3|11569.3|8
1642001850000|2022-01-12 15:37:30|11584|11569|11582.2|11567.2|11584.6|11569.6|11582.2|11567.2|8
1642001860000|2022-01-12 15:37:40|11582|11567|11580|11565|11582|11567|11580|11565|6
1642001870000|2022-01-12 15:37:50|11579.7|11564.7|11579.7|11564.7|11579.7|11564.7|11579.7|11564.7|7
1642001880000|2022-01-12 15:38:00|11580.9|11565.9|11580|11565|11580.9|11565.9|11579.7|11564.7|2
1642001890000|2022-01-12 15:38:10|11579.7|11564.7|11579.7|11564.7|11579.7|11564.7|11579.5|11564.5|4
1642001900000|2022-01-12 15:38:20|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|2
1642001910000|2022-01-12 15:38:30|11580|11565|11579.7|11564.7|11580|11565|11579.7|11564.7|0
1642001920000|2022-01-12 15:38:40|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|1
1642001930000|2022-01-12 15:38:50|11580.5|11565.5|11580.5|11565.5|11580.5|11565.5|11580.5|11565.5|1
1642001940000|2022-01-12 15:39:00|11580.2|11565.2|11580|11565|11580.2|11565.2|11579.7|11564.7|1
1642001950000|2022-01-12 15:39:10|11580.4|11565.4|11580.2|11565.2|11580.7|11565.7|11580.2|11565.2|3
1642001970000|2022-01-12 15:39:30|11580.5|11565.5|11579|11564|11581|11566|11579|11564|21
1642001980000|2022-01-12 15:39:40|11579.6|11564.6|11578.2|11563.2|11579.9|11564.9|11578.2|11563.2|4
1642001990000|2022-01-12 15:39:50|11578|11563|11576|11561|11578|11563|11576|11561|5
1642002000000|2022-01-12 15:40:00|11576.3|11561.3|11571.7|11556.7|11576.5|11561.5|11571.1|11556.1|27
1642002010000|2022-01-12 15:40:10|11571.9|11556.9|11569|11554|11572.2|11557.2|11568.5|11553.5|8
1642002020000|2022-01-12 15:40:20|11569.9|11554.9|11571.2|11556.2|11571.2|11556.2|11569.9|11554.9|2
1642002030000|2022-01-12 15:40:30|11571|11556|11571.5|11556.5|11571.5|11556.5|11571|11556|1
1642002040000|2022-01-12 15:40:40|11571.4|11556.4|11572.4|11557.4|11572.4|11557.4|11571.4|11556.4|8
1642002050000|2022-01-12 15:40:50|11572.1|11557.1|11572.9|11557.9|11573.1|11558.1|11572.1|11557.1|3
1642002060000|2022-01-12 15:41:00|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|8
1642002070000|2022-01-12 15:41:10|11573|11558|11575|11560|11575.2|11560.2|11573|11558|6
1642002090000|2022-01-12 15:41:30|11574.8|11559.8|11575.1|11560.1|11575.1|11560.1|11574.8|11559.8|1
1642002100000|2022-01-12 15:41:40|11574.8|11559.8|11573|11558|11574.8|11559.8|11573|11558|2
1642002110000|2022-01-12 15:41:50|11573.3|11558.3|11573|11558|11575|11560|11573|11558|10
1642002120000|2022-01-12 15:42:00|11573.2|11558.2|11572.2|11557.2|11574.7|11559.7|11572.2|11557.2|7
1642002130000|2022-01-12 15:42:10|11571.4|11556.4|11571.6|11556.6|11571.6|11556.6|11571.4|11556.4|5
1642002140000|2022-01-12 15:42:20|11571.9|11556.9|11571.9|11556.9|11572.5|11557.5|11571.9|11556.9|4
1642002150000|2022-01-12 15:42:30|||||||||1
1642002160000|2022-01-12 15:42:40|11572.2|11557.2|11572.2|11557.2|11572.2|11557.2|11572.2|11557.2|1
1642002170000|2022-01-12 15:42:50|11571.6|11556.6|11567.2|11552.2|11571.7|11556.7|11566.7|11551.7|7
1642002180000|2022-01-12 15:43:00|11567.4|11552.4|11564.8|11549.8|11568.2|11553.2|11564.8|11549.8|10
1642002190000|2022-01-12 15:43:10|11565|11550|11565.5|11550.5|11565.8|11550.8|11565|11550|0
1642002200000|2022-01-12 15:43:20|11566.8|11551.8|11568.5|11553.5|11568.5|11553.5|11566.8|11551.8|5
1642002220000|2022-01-12 15:43:40|11567.3|11552.3|11567.3|11552.3|11567.5|11552.5|11566.8|11551.8|4
1642002230000|2022-01-12 15:43:50|11568.8|11553.8|11569.3|11554.3|11569.3|11554.3|11568.8|11553.8|5
1642002240000|2022-01-12 15:44:00|||||||||1
1642002260000|2022-01-12 15:44:20|11568.3|11553.3|11569.3|11554.3|11569.3|11554.3|11568.3|11553.3|9
1642002270000|2022-01-12 15:44:30|||||||||1
1642002280000|2022-01-12 15:44:40|11569.6|11554.6|11570.1|11555.1|11570.3|11555.3|11569.6|11554.6|2
1642002290000|2022-01-12 15:44:50|11569.9|11554.9|11570.4|11555.4|11570.4|11555.4|11569.4|11554.4|13
1642002300000|2022-01-12 15:45:00|11571.9|11556.9|11570.1|11555.1|11572.9|11557.9|11570.1|11555.1|18
1642002310000|2022-01-12 15:45:10|11570.6|11555.6|11572.4|11557.4|11573.1|11558.1|11570.6|11555.6|11
1642002320000|2022-01-12 15:45:20|11572.6|11557.6|11572.9|11557.9|11573.1|11558.1|11572.6|11557.6|10
1642002330000|2022-01-12 15:45:30|11573.1|11558.1|11573.9|11558.9|11573.9|11558.9|11573.1|11558.1|5
1642002340000|2022-01-12 15:45:40|11576.1|11561.1|11587|11572|11587|11572|11576.1|11561.1|8
1642002350000|2022-01-12 15:45:50|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|4
1642002360000|2022-01-12 15:46:00|11586|11571|11586.8|11571.8|11587.8|11572.8|11585.9|11570.9|3
1642002370000|2022-01-12 15:46:10|11587.3|11572.3|11587.8|11572.8|11587.8|11572.8|11586.8|11571.8|1
1642002380000|2022-01-12 15:46:20|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|1
1642002390000|2022-01-12 15:46:30|||||||||2
1642002400000|2022-01-12 15:46:40|11587.8|11572.8|11588.3|11573.3|11588.8|11573.8|11587.8|11572.8|6
1642002410000|2022-01-12 15:46:50|11589.7|11574.7|11590.9|11575.9|11590.9|11575.9|11589.7|11574.7|5
1642002420000|2022-01-12 15:47:00|11591.2|11576.2|11591|11576|11591.2|11576.2|11590.3|11575.3|4
1642002430000|2022-01-12 15:47:10|11590|11575|11586.2|11571.2|11590|11575|11585.7|11570.7|5
1642002440000|2022-01-12 15:47:20|11586.7|11571.7|11586.5|11571.5|11587|11572|11585.5|11570.5|3
1642002450000|2022-01-12 15:47:30|11586.2|11571.2|11585|11570|11587.2|11572.2|11585|11570|3
1642002460000|2022-01-12 15:47:40|11584.8|11569.8|11585.5|11570.5|11585.5|11570.5|11584.8|11569.8|0
1642002470000|2022-01-12 15:47:50|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|3
1642002480000|2022-01-12 15:48:00|11586.2|11571.2|11586|11571|11586.2|11571.2|11586|11571|0
1642002490000|2022-01-12 15:48:10|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|3
1642002500000|2022-01-12 15:48:20|11585.5|11570.5|11585.5|11570.5|11585.5|11570.5|11585.3|11570.3|1
1642002510000|2022-01-12 15:48:30|11585.3|11570.3|11582.3|11567.3|11585.3|11570.3|11581.8|11566.8|6
1642002530000|2022-01-12 15:48:50|11581.3|11566.3|11581|11566|11581.3|11566.3|11580.3|11565.3|9
1642002540000|2022-01-12 15:49:00|11581.3|11566.3|11579.8|11564.8|11582.8|11567.8|11579.8|11564.8|17
1642002550000|2022-01-12 15:49:10|11580.2|11565.2|11582.8|11567.8|11582.8|11567.8|11580.2|11565.2|16
1642002560000|2022-01-12 15:49:20|11583|11568|11579.8|11564.8|11583.3|11568.3|11579.8|11564.8|2
1642002570000|2022-01-12 15:49:30|11579.3|11564.3|11576.3|11561.3|11579.3|11564.3|11574.5|11559.5|33
1642002580000|2022-01-12 15:49:40|11575.3|11560.3|11574.8|11559.8|11575.3|11560.3|11573|11558|1
1642002590000|2022-01-12 15:49:50|11572.8|11557.8|11575|11560|11575|11560|11572.8|11557.8|1
1642002600000|2022-01-12 15:50:00|11574.8|11559.8|11575|11560|11575|11560|11574.8|11559.8|2
1642002610000|2022-01-12 15:50:10|||||||||2
1642002620000|2022-01-12 15:50:20|11574.5|11559.5|11574.7|11559.7|11574.7|11559.7|11574|11559|5
1642002630000|2022-01-12 15:50:30|11575|11560|11575|11560|11575|11560|11575|11560|1
1642002640000|2022-01-12 15:50:40|||||||||1
1642002650000|2022-01-12 15:50:50|11575.2|11560.2|11575.5|11560.5|11575.5|11560.5|11575.2|11560.2|0
1642002660000|2022-01-12 15:51:00|11575.7|11560.7|11576|11561|11576|11561|11575.7|11560.7|6
1642002670000|2022-01-12 15:51:10|11576.2|11561.2|11580.2|11565.2|11580.2|11565.2|11576.2|11561.2|14
1642002680000|2022-01-12 15:51:20|||||||||2
1642002690000|2022-01-12 15:51:30|11579.9|11564.9|11579.9|11564.9|11579.9|11564.9|11579.9|11564.9|2
1642002700000|2022-01-12 15:51:40|11580.2|11565.2|11583.7|11568.7|11583.7|11568.7|11580.2|11565.2|5
1642002710000|2022-01-12 15:51:50|11584|11569|11584|11569|11584|11569|11584|11569|2
1642002720000|2022-01-12 15:52:00|11583.7|11568.7|11581.5|11566.5|11584|11569|11580.7|11565.7|3
1642002730000|2022-01-12 15:52:10|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|0
1642002740000|2022-01-12 15:52:20|11581.4|11566.4|11581.4|11566.4|11581.4|11566.4|11581.4|11566.4|2
1642002750000|2022-01-12 15:52:30|11580.9|11565.9|11580.2|11565.2|11580.9|11565.9|11580.2|11565.2|0
1642002760000|2022-01-12 15:52:40|11579.9|11564.9|11581.4|11566.4|11582.1|11567.1|11579.1|11564.1|8
1642002770000|2022-01-12 15:52:50|11581.9|11566.9|11581.9|11566.9|11581.9|11566.9|11581.9|11566.9|0
1642002780000|2022-01-12 15:53:00|11581.7|11566.7|11580.9|11565.9|11581.7|11566.7|11580.7|11565.7|2
1642002790000|2022-01-12 15:53:10|11580.7|11565.7|11581.5|11566.5|11581.5|11566.5|11580.7|11565.7|3
1642002810000|2022-01-12 15:53:30|11581.2|11566.2|11581.6|11566.6|11581.6|11566.6|11580.7|11565.7|4
1642002820000|2022-01-12 15:53:40|11581.9|11566.9|11582|11567|11582|11567|11581.7|11566.7|5
1642002840000|2022-01-12 15:54:00|11581.5|11566.5|11580.7|11565.7|11581.5|11566.5|11580.7|11565.7|7
1642002850000|2022-01-12 15:54:10|11580.4|11565.4|11579.2|11564.2|11580.4|11565.4|11579.2|11564.2|0
1642002860000|2022-01-12 15:54:20|11578.2|11563.2|11577.9|11562.9|11578.2|11563.2|11577.9|11562.9|0
1642002870000|2022-01-12 15:54:30|11577.7|11562.7|11578.6|11563.6|11578.6|11563.6|11577.7|11562.7|4
1642002880000|2022-01-12 15:54:40|11578.3|11563.3|11578.1|11563.1|11578.3|11563.3|11578.1|11563.1|0
1642002900000|2022-01-12 15:55:00|11577.9|11562.9|11580|11565|11581.2|11566.2|11577.9|11562.9|7
1642002910000|2022-01-12 15:55:10|11580.2|11565.2|11579.5|11564.5|11580.2|11565.2|11579.5|11564.5|2
1642002920000|2022-01-12 15:55:20|11579.2|11564.2|11578.7|11563.7|11579.2|11564.2|11578.7|11563.7|2
1642002930000|2022-01-12 15:55:30|11578.5|11563.5|11574.2|11559.2|11578.5|11563.5|11574.2|11559.2|10
1642002950000|2022-01-12 15:55:50|11573.1|11558.1|11573.1|11558.1|11573.1|11558.1|11573.1|11558.1|2
1642002960000|2022-01-12 15:56:00|11571.5|11556.5|11570|11555|11571.5|11556.5|11570|11555|0
1642002970000|2022-01-12 15:56:10|11569.4|11554.4|11569.2|11554.2|11569.7|11554.7|11569.2|11554.2|17
1642002980000|2022-01-12 15:56:20|||||||||2
1642003010000|2022-01-12 15:56:50|11569.9|11554.9|11569.7|11554.7|11571.2|11556.2|11569.7|11554.7|4
1642003020000|2022-01-12 15:57:00|11569.5|11554.5|11569|11554|11569.5|11554.5|11569|11554|2
1642003030000|2022-01-12 15:57:10|11568.7|11553.7|11568.7|11553.7|11568.7|11553.7|11568.7|11553.7|0
1642003040000|2022-01-12 15:57:20|11570.2|11555.2|11569.2|11554.2|11570.2|11555.2|11569.2|11554.2|2
1642003050000|2022-01-12 15:57:30|||||||||1
1642003060000|2022-01-12 15:57:40|11568.7|11553.7|11568.7|11553.7|11568.7|11553.7|11568.7|11553.7|3
1642003070000|2022-01-12 15:57:50|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|4
1642003080000|2022-01-12 15:58:00|11568.7|11553.7|11570.4|11555.4|11570.9|11555.9|11568.7|11553.7|8
1642003090000|2022-01-12 15:58:10|11570.2|11555.2|11570.9|11555.9|11570.9|11555.9|11569.9|11554.9|2
1642003120000|2022-01-12 15:58:40|11570.5|11555.5|11570.9|11555.9|11571.4|11556.4|11570.2|11555.2|3
1642003140000|2022-01-12 15:59:00|11570.7|11555.7|11570.7|11555.7|11570.7|11555.7|11570.7|11555.7|0
1642003150000|2022-01-12 15:59:10|||||||||1
1642003170000|2022-01-12 15:59:30|11573|11558|11573.5|11558.5|11573.7|11558.7|11572.2|11557.2|7
1642003180000|2022-01-12 15:59:40|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|1
1642003190000|2022-01-12 15:59:50|11577.7|11562.7|11580.2|11565.2|11580.2|11565.2|11577.7|11562.7|5
1642003200000|2022-01-12 16:00:00|11578.8|11563.8|11569.2|11554.2|11578.8|11563.8|11569.2|11554.2|20
1642003210000|2022-01-12 16:00:10|11568.7|11553.7|11570.2|11555.2|11571.2|11556.2|11568.7|11553.7|12
1642003220000|2022-01-12 16:00:20|11570.7|11555.7|11570.2|11555.2|11570.7|11555.7|11570.2|11555.2|2
1642003230000|2022-01-12 16:00:30|11570|11555|11570.2|11555.2|11570.2|11555.2|11570|11555|0
1642003240000|2022-01-12 16:00:40|11569.7|11554.7|11569.2|11554.2|11569.7|11554.7|11569.2|11554.2|3
1642003250000|2022-01-12 16:00:50|11568.7|11553.7|11569.2|11554.2|11569.2|11554.2|11568.7|11553.7|5
1642003260000|2022-01-12 16:01:00|11569|11554|11568.2|11553.2|11569.2|11554.2|11568.2|11553.2|6
1642003270000|2022-01-12 16:01:10|11568.7|11553.7|11568.7|11553.7|11568.7|11553.7|11568.7|11553.7|3
1642003280000|2022-01-12 16:01:20|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|1
1642003290000|2022-01-12 16:01:30|11569|11554|11569|11554|11569|11554|11569|11554|0
1642003300000|2022-01-12 16:01:40|11569.2|11554.2|11571|11556|11571|11556|11569.2|11554.2|1
1642003310000|2022-01-12 16:01:50|11570.5|11555.5|11570|11555|11570.5|11555.5|11570|11555|1
1642003320000|2022-01-12 16:02:00|11571|11556|11571|11556|11571|11556|11571|11556|1
1642003330000|2022-01-12 16:02:10|11569.5|11554.5|11570|11555|11570.5|11555.5|11569.5|11554.5|1
1642003350000|2022-01-12 16:02:30|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|1
1642003360000|2022-01-12 16:02:40|11570|11555|11570|11555|11570|11555|11570|11555|0
1642003400000|2022-01-12 16:03:20|11569.5|11554.5|11569.5|11554.5|11569.5|11554.5|11569.5|11554.5|2
1642003410000|2022-01-12 16:03:30|11569|11554|11570.5|11555.5|11572|11557|11569|11554|6
1642003420000|2022-01-12 16:03:40|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|11570|11555|3
1642003430000|2022-01-12 16:03:50|11569.7|11554.7|11570.2|11555.2|11570.2|11555.2|11569.7|11554.7|1
1642003440000|2022-01-12 16:04:00|11569.7|11554.7|11569.5|11554.5|11571.2|11556.2|11569.2|11554.2|1
1642003450000|2022-01-12 16:04:10|11569.2|11554.2|11569.7|11554.7|11569.7|11554.7|11569.2|11554.2|1
1642003470000|2022-01-12 16:04:30|11570|11555|11570|11555|11570|11555|11570|11555|1
1642003480000|2022-01-12 16:04:40|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|0
1642003500000|2022-01-12 16:05:00|11570.4|11555.4|11570|11555|11570.4|11555.4|11570|11555|3
1642003510000|2022-01-12 16:05:10|11569.7|11554.7|11569.2|11554.2|11569.7|11554.7|11569|11554|2
1642003520000|2022-01-12 16:05:20|11569.5|11554.5|11556|11541|11569.5|11554.5|11556|11541|13
1642003530000|2022-01-12 16:05:30|11556.5|11541.5|11555|11540|11556.5|11541.5|11555|11540|4
1642003540000|2022-01-12 16:05:40|11555.8|11540.8|11555.3|11540.3|11555.8|11540.8|11555.3|11540.3|5
1642003550000|2022-01-12 16:05:50|11555|11540|11554|11539|11555|11540|11554|11539|2
1642003560000|2022-01-12 16:06:00|11553.5|11538.5|11551|11536|11553.5|11538.5|11550.3|11535.3|14
1642003570000|2022-01-12 16:06:10|11550.8|11535.8|11550|11535|11550.8|11535.8|11549.8|11534.8|4
1642003590000|2022-01-12 16:06:30|11551.1|11536.1|11552.3|11537.3|11552.3|11537.3|11551.1|11536.1|1
1642003600000|2022-01-12 16:06:40|11551.8|11536.8|11550.3|11535.3|11551.8|11536.8|11550.3|11535.3|0
1642003610000|2022-01-12 16:06:50|11552.3|11537.3|11554|11539|11554|11539|11552.3|11537.3|6
1642003620000|2022-01-12 16:07:00|11553.8|11538.8|11552|11537|11553.8|11538.8|11552|11537|1
1642003630000|2022-01-12 16:07:10|11551.5|11536.5|11553|11538|11554|11539|11551.5|11536.5|5
1642003650000|2022-01-12 16:07:30|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|11553.3|11538.3|0
1642003660000|2022-01-12 16:07:40|11551.3|11536.3|11551.1|11536.1|11551.3|11536.3|11551.1|11536.1|2
1642003680000|2022-01-12 16:08:00|11550.8|11535.8|11554.3|11539.3|11555.6|11540.6|11550.3|11535.3|23
1642003690000|2022-01-12 16:08:10|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|3
1642003700000|2022-01-12 16:08:20|11556.5|11541.5|11554|11539|11556.5|11541.5|11553.5|11538.5|10
1642003710000|2022-01-12 16:08:30|11554.4|11539.4|11555.5|11540.5|11555.5|11540.5|11554.4|11539.4|0
1642003720000|2022-01-12 16:08:40|11555.7|11540.7|11556|11541|11556|11541|11555.4|11540.4|2
1642003730000|2022-01-12 16:08:50|11555.4|11540.4|11552.2|11537.2|11555.4|11540.4|11552.2|11537.2|4
1642003740000|2022-01-12 16:09:00|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|1
1642003750000|2022-01-12 16:09:10|11551|11536|11551|11536|11551|11536|11550.8|11535.8|2
1642003760000|2022-01-12 16:09:20|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|11551.3|11536.3|5
1642003770000|2022-01-12 16:09:30|||||||||4
1642003780000|2022-01-12 16:09:40|11547.8|11532.8|11550.2|11535.2|11550.2|11535.2|11547.3|11532.3|13
1642003790000|2022-01-12 16:09:50|11551.1|11536.1|11551.3|11536.3|11551.3|11536.3|11550.8|11535.8|6
1642003800000|2022-01-12 16:10:00|11550.6|11535.6|11550.6|11535.6|11550.6|11535.6|11550.6|11535.6|1
1642003810000|2022-01-12 16:10:10|11550.1|11535.1|11549.6|11534.6|11550.1|11535.1|11548.8|11533.8|17
1642003820000|2022-01-12 16:10:20|11548.6|11533.6|11548.3|11533.3|11549.6|11534.6|11546.3|11531.3|22
1642003830000|2022-01-12 16:10:30|11548.1|11533.1|11548.6|11533.6|11548.6|11533.6|11548.1|11533.1|0
1642003850000|2022-01-12 16:10:50|11548.3|11533.3|11548.6|11533.6|11549.8|11534.8|11548.1|11533.1|2
1642003870000|2022-01-12 16:11:10|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|0
1642003880000|2022-01-12 16:11:20|11548.5|11533.5|11549.1|11534.1|11549.1|11534.1|11548.5|11533.5|2
1642003890000|2022-01-12 16:11:30|11548.8|11533.8|11548.6|11533.6|11548.8|11533.8|11548.6|11533.6|0
1642003900000|2022-01-12 16:11:40|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|1
1642003920000|2022-01-12 16:12:00|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|0
1642003930000|2022-01-12 16:12:10|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|0
1642003940000|2022-01-12 16:12:20|11549.1|11534.1|11549.1|11534.1|11549.6|11534.6|11549.1|11534.1|3
1642003960000|2022-01-12 16:12:40|11548.6|11533.6|11548.6|11533.6|11549.1|11534.1|11548.6|11533.6|0
1642003970000|2022-01-12 16:12:50|||||||||1
1642003980000|2022-01-12 16:13:00|11548.3|11533.3|11548.1|11533.1|11549.6|11534.6|11548.1|11533.1|6
1642003990000|2022-01-12 16:13:10|11549.1|11534.1|11548.8|11533.8|11549.6|11534.6|11548.8|11533.8|18
1642004000000|2022-01-12 16:13:20|11547.3|11532.3|11548.3|11533.3|11548.3|11533.3|11546.8|11531.8|12
1642004010000|2022-01-12 16:13:30|11547.8|11532.8|11547.3|11532.3|11547.8|11532.8|11547.3|11532.3|0
1642004020000|2022-01-12 16:13:40|11547.8|11532.8|11549.3|11534.3|11549.3|11534.3|11547.8|11532.8|2
1642004030000|2022-01-12 16:13:50|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1642004040000|2022-01-12 16:14:00|11547.3|11532.3|11548.8|11533.8|11548.8|11533.8|11547.3|11532.3|7
1642004050000|2022-01-12 16:14:10|11548.3|11533.3|11547.3|11532.3|11548.3|11533.3|11547.3|11532.3|2
1642004060000|2022-01-12 16:14:20|11546.8|11531.8|11546.6|11531.6|11546.8|11531.8|11546.3|11531.3|1
1642004070000|2022-01-12 16:14:30|11546.8|11531.8|11547.3|11532.3|11547.3|11532.3|11546.8|11531.8|5
1642004080000|2022-01-12 16:14:40|||||||||1
1642004090000|2022-01-12 16:14:50|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|6
1642004100000|2022-01-12 16:15:00|11546.6|11531.6|11543.3|11528.3|11546.6|11531.6|11543.3|11528.3|14
1642004110000|2022-01-12 16:15:10|11543.6|11528.6|11544.1|11529.1|11544.1|11529.1|11543.6|11528.6|9
1642004120000|2022-01-12 16:15:20|11544.3|11529.3|11544.6|11529.6|11544.6|11529.6|11544.1|11529.1|1
1642004130000|2022-01-12 16:15:30|11545.1|11530.1|11542.6|11527.6|11545.1|11530.1|11540.9|11525.9|15
1642004140000|2022-01-12 16:15:40|11543.1|11528.1|11542.6|11527.6|11543.6|11528.6|11542.6|11527.6|5
1642004150000|2022-01-12 16:15:50|11543.1|11528.1|11542.9|11527.9|11544.4|11529.4|11542.9|11527.9|3
1642004160000|2022-01-12 16:16:00|11542.4|11527.4|11539.9|11524.9|11542.4|11527.4|11539.9|11524.9|18
1642004170000|2022-01-12 16:16:10|11539.1|11524.1|11533.2|11518.2|11539.1|11524.1|11533.2|11518.2|3
1642004180000|2022-01-12 16:16:20|11534|11519|11536.2|11521.2|11536.2|11521.2|11534|11519|3
1642004190000|2022-01-12 16:16:30|11536.7|11521.7|11538.5|11523.5|11538.8|11523.8|11536.7|11521.7|9
1642004200000|2022-01-12 16:16:40|11538.1|11523.1|11535.1|11520.1|11538.3|11523.3|11535.1|11520.1|11
1642004210000|2022-01-12 16:16:50|11536.3|11521.3|11538.3|11523.3|11538.3|11523.3|11535.1|11520.1|3
1642004220000|2022-01-12 16:17:00|11536|11521|11533|11518|11536|11521|11533|11518|2
1642004230000|2022-01-12 16:17:10|11533.5|11518.5|11538|11523|11538.5|11523.5|11533.5|11518.5|10
1642004240000|2022-01-12 16:17:20|11538.2|11523.2|11538.7|11523.7|11538.7|11523.7|11538.2|11523.2|0
1642004250000|2022-01-12 16:17:30|11536.2|11521.2|11536.7|11521.7|11537.7|11522.7|11535.7|11520.7|10
1642004260000|2022-01-12 16:17:40|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|11537.7|11522.7|0
1642004270000|2022-01-12 16:17:50|11536.7|11521.7|11535.1|11520.1|11536.7|11521.7|11535.1|11520.1|3
1642004280000|2022-01-12 16:18:00|11534|11519|11534.2|11519.2|11535.2|11520.2|11534|11519|11
1642004290000|2022-01-12 16:18:10|11532.1|11517.1|11531.6|11516.6|11532.3|11517.3|11529.8|11514.8|5
1642004300000|2022-01-12 16:18:20|11532.1|11517.1|11533.3|11518.3|11533.3|11518.3|11531.8|11516.8|0
1642004320000|2022-01-12 16:18:40|11535.8|11520.8|11534.8|11519.8|11535.8|11520.8|11534.8|11519.8|2
1642004330000|2022-01-12 16:18:50|11535|11520|11535|11520|11535|11520|11535|11520|1
1642004340000|2022-01-12 16:19:00|11534.5|11519.5|11534.2|11519.2|11534.5|11519.5|11534|11519|2
1642004350000|2022-01-12 16:19:10|11534.5|11519.5|11534.7|11519.7|11534.7|11519.7|11534.2|11519.2|8
1642004360000|2022-01-12 16:19:20|11536.1|11521.1|11536.5|11521.5|11537|11522|11535.2|11520.2|9
1642004370000|2022-01-12 16:19:30|||||||||3
1642004380000|2022-01-12 16:19:40|11537.5|11522.5|11537.2|11522.2|11537.5|11522.5|11537.2|11522.2|4
1642004390000|2022-01-12 16:19:50|11536.5|11521.5|11535.7|11520.7|11536.7|11521.7|11535.7|11520.7|7
1642004400000|2022-01-12 16:20:00|11535.5|11520.5|11534.7|11519.7|11538.2|11523.2|11534.7|11519.7|6
1642004410000|2022-01-12 16:20:10|11531.8|11516.8|11531.3|11516.3|11531.8|11516.8|11531.3|11516.3|3
1642004420000|2022-01-12 16:20:20|11532.4|11517.4|11536.2|11521.2|11536.2|11521.2|11532.4|11517.4|2
1642004430000|2022-01-12 16:20:30|11534.2|11519.2|11533.8|11518.8|11534.2|11519.2|11533.8|11518.8|1
1642004440000|2022-01-12 16:20:40|11534|11519|11534.7|11519.7|11534.7|11519.7|11534|11519|1
1642004450000|2022-01-12 16:20:50|11531|11516|11534|11519|11535|11520|11531|11516|9
1642004460000|2022-01-12 16:21:00|11533.5|11518.5|11532.3|11517.3|11533.5|11518.5|11532.3|11517.3|0
1642004470000|2022-01-12 16:21:10|11532|11517|11535.5|11520.5|11536.3|11521.3|11532|11517|6
1642004480000|2022-01-12 16:21:20|11536|11521|11537.2|11522.2|11537.2|11522.2|11536|11521|1
1642004490000|2022-01-12 16:21:30|11537.9|11522.9|11538.7|11523.7|11538.7|11523.7|11537.9|11522.9|0
1642004500000|2022-01-12 16:21:40|11540.1|11525.1|11541.5|11526.5|11541.7|11526.7|11540.1|11525.1|5
1642004510000|2022-01-12 16:21:50|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|2
1642004520000|2022-01-12 16:22:00|11537|11522|11532|11517|11537|11522|11532|11517|7
1642004530000|2022-01-12 16:22:10|11531.8|11516.8|11531|11516|11531.8|11516.8|11531|11516|0
1642004540000|2022-01-12 16:22:20|11531.7|11516.7|11530.3|11515.3|11532|11517|11529.8|11514.8|4
1642004550000|2022-01-12 16:22:30|11530.1|11515.1|11529.8|11514.8|11530.1|11515.1|11529.8|11514.8|0
1642004560000|2022-01-12 16:22:40|11530.3|11515.3|11530.8|11515.8|11530.8|11515.8|11530.3|11515.3|4
1642004570000|2022-01-12 16:22:50|11531.2|11516.2|11529.8|11514.8|11531.2|11516.2|11529.3|11514.3|3
1642004580000|2022-01-12 16:23:00|11530.2|11515.2|11529.8|11514.8|11531|11516|11529.8|11514.8|4
1642004600000|2022-01-12 16:23:20|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|0
1642004610000|2022-01-12 16:23:30|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|4
1642004620000|2022-01-12 16:23:40|||||||||2
1642004630000|2022-01-12 16:23:50|11530.3|11515.3|11530.5|11515.5|11530.5|11515.5|11530.3|11515.3|4
1642004640000|2022-01-12 16:24:00|11530|11515|11529.2|11514.2|11530|11515|11528.2|11513.2|14
1642004660000|2022-01-12 16:24:20|11530.3|11515.3|11535.9|11520.9|11535.9|11520.9|11530.3|11515.3|3
1642004670000|2022-01-12 16:24:30|11535.7|11520.7|11537.9|11522.9|11537.9|11522.9|11535.7|11520.7|0
1642004680000|2022-01-12 16:24:40|11538.5|11523.5|11538.3|11523.3|11538.9|11523.9|11537.3|11522.3|7
1642004690000|2022-01-12 16:24:50|11539.3|11524.3|11537.8|11522.8|11539.3|11524.3|11537.8|11522.8|4
1642004700000|2022-01-12 16:25:00|11537.6|11522.6|11536.5|11521.5|11537.8|11522.8|11536.5|11521.5|1
1642004710000|2022-01-12 16:25:10|11536.7|11521.7|11536.2|11521.2|11536.7|11521.7|11536.2|11521.2|0
1642004720000|2022-01-12 16:25:20|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|11536.2|11521.2|0
1642004730000|2022-01-12 16:25:30|11536.3|11521.3|11536.5|11521.5|11536.5|11521.5|11536.3|11521.3|0
1642004740000|2022-01-12 16:25:40|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|11536.3|11521.3|0
1642004750000|2022-01-12 16:25:50|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|2
1642004760000|2022-01-12 16:26:00|11536.3|11521.3|11537.1|11522.1|11538.4|11523.4|11535.8|11520.8|3
1642004770000|2022-01-12 16:26:10|11539.1|11524.1|11539.3|11524.3|11539.3|11524.3|11539.1|11524.1|7
1642004780000|2022-01-12 16:26:20|11539.8|11524.8|11541.3|11526.3|11541.5|11526.5|11539.8|11524.8|3
1642004790000|2022-01-12 16:26:30|11541.1|11526.1|11542.5|11527.5|11542.5|11527.5|11541.1|11526.1|1
1642004800000|2022-01-12 16:26:40|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|4
1642004810000|2022-01-12 16:26:50|11543.3|11528.3|11546.9|11531.9|11546.9|11531.9|11543.3|11528.3|2
1642004820000|2022-01-12 16:27:00|11546.6|11531.6|11543.4|11528.4|11547.1|11532.1|11538.9|11523.9|11
1642004830000|2022-01-12 16:27:10|11543.2|11528.2|11543.5|11528.5|11544.2|11529.2|11543.2|11528.2|4
1642004840000|2022-01-12 16:27:20|11542.7|11527.7|11543.7|11528.7|11544.7|11529.7|11542.7|11527.7|3
1642004850000|2022-01-12 16:27:30|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|11543.4|11528.4|0
1642004860000|2022-01-12 16:27:40|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|0
1642004870000|2022-01-12 16:27:50|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|1
1642004880000|2022-01-12 16:28:00|11543|11528|11542.3|11527.3|11543|11528|11541.5|11526.5|3
1642004890000|2022-01-12 16:28:10|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|11542.5|11527.5|1
1642004900000|2022-01-12 16:28:20|11543.4|11528.4|11545.8|11530.8|11545.8|11530.8|11543.4|11528.4|1
1642004910000|2022-01-12 16:28:30|11546|11531|11553.5|11538.5|11553.5|11538.5|11546|11531|1
1642004920000|2022-01-12 16:28:40|11554.4|11539.4|11554.4|11539.4|11554.4|11539.4|11554.4|11539.4|1
1642004930000|2022-01-12 16:28:50|11556.1|11541.1|11555.6|11540.6|11556.1|11541.1|11555.6|11540.6|3
1642004940000|2022-01-12 16:29:00|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|3
1642004950000|2022-01-12 16:29:10|11556.4|11541.4|11556.2|11541.2|11556.4|11541.4|11555.4|11540.4|6
1642004970000|2022-01-12 16:29:30|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|1
1642004980000|2022-01-12 16:29:40|11555.8|11540.8|11557.5|11542.5|11557.5|11542.5|11555|11540|5
1642004990000|2022-01-12 16:29:50|11557|11542|11564.5|11549.5|11564.5|11549.5|11557|11542|9
1642005000000|2022-01-12 16:30:00|11561.5|11546.5|11560.3|11545.3|11562.5|11547.5|11560.3|11545.3|3
1642005010000|2022-01-12 16:30:10|11560.5|11545.5|11559.9|11544.9|11560.5|11545.5|11559.9|11544.9|3
1642005020000|2022-01-12 16:30:20|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|0
1642005030000|2022-01-12 16:30:30|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|4
1642005040000|2022-01-12 16:30:40|11558.1|11543.1|11557.6|11542.6|11558.1|11543.1|11557.6|11542.6|2
1642005050000|2022-01-12 16:30:50|11557.9|11542.9|11559.9|11544.9|11559.9|11544.9|11557.9|11542.9|2
1642005060000|2022-01-12 16:31:00|11559.4|11544.4|11559.9|11544.9|11559.9|11544.9|11559.4|11544.4|2
1642005070000|2022-01-12 16:31:10|11561.3|11546.3|11562.4|11547.4|11562.4|11547.4|11561.3|11546.3|2
1642005090000|2022-01-12 16:31:30|11563|11548|11564|11549|11564|11549|11563|11548|1
1642005100000|2022-01-12 16:31:40|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|0
1642005110000|2022-01-12 16:31:50|11563.5|11548.5|11563.5|11548.5|11563.5|11548.5|11563.5|11548.5|0
1642005120000|2022-01-12 16:32:00|11565|11550|11565|11550|11565|11550|11565|11550|2
1642005130000|2022-01-12 16:32:10|11565.5|11550.5|11567.5|11552.5|11568|11553|11565.5|11550.5|2
1642005140000|2022-01-12 16:32:20|11567.3|11552.3|11568.5|11553.5|11568.5|11553.5|11567.3|11552.3|1
1642005150000|2022-01-12 16:32:30|11568|11553|11568.2|11553.2|11568.2|11553.2|11568|11553|3
1642005160000|2022-01-12 16:32:40|11568.5|11553.5|11565.8|11550.8|11568.5|11553.5|11564.5|11549.5|2
1642005170000|2022-01-12 16:32:50|11565.3|11550.3|11564.3|11549.3|11565.3|11550.3|11564.3|11549.3|1
1642005180000|2022-01-12 16:33:00|11564|11549|11564|11549|11564|11549|11563.4|11548.4|6
1642005190000|2022-01-12 16:33:10|11563.8|11548.8|11563.5|11548.5|11564|11549|11563.5|11548.5|2
1642005200000|2022-01-12 16:33:20|11563.8|11548.8|11563.5|11548.5|11563.8|11548.8|11563.5|11548.5|1
1642005210000|2022-01-12 16:33:30|11563|11548|11563|11548|11563|11548|11563|11548|3
1642005220000|2022-01-12 16:33:40|11565.1|11550.1|11567.8|11552.8|11567.8|11552.8|11565.1|11550.1|4
1642005240000|2022-01-12 16:34:00|11567.5|11552.5|11567.1|11552.1|11567.5|11552.5|11567.1|11552.1|2
1642005250000|2022-01-12 16:34:10|11567.3|11552.3|11568.3|11553.3|11568.6|11553.6|11567.3|11552.3|3
1642005260000|2022-01-12 16:34:20|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|0
1642005270000|2022-01-12 16:34:30|11567.3|11552.3|11569.3|11554.3|11569.3|11554.3|11567.3|11552.3|2
1642005280000|2022-01-12 16:34:40|11569.6|11554.6|11569.8|11554.8|11569.8|11554.8|11569.3|11554.3|1
1642005290000|2022-01-12 16:34:50|11570.3|11555.3|11570.5|11555.5|11570.5|11555.5|11570.3|11555.3|1
1642005300000|2022-01-12 16:35:00|11570.8|11555.8|11573|11558|11573.8|11558.8|11570.5|11555.5|6
1642005310000|2022-01-12 16:35:10|||||||||1
1642005320000|2022-01-12 16:35:20|11574.5|11559.5|11574.3|11559.3|11574.8|11559.8|11573.8|11558.8|3
1642005330000|2022-01-12 16:35:30|11573.8|11558.8|11572.2|11557.2|11573.8|11558.8|11572.2|11557.2|5
1642005340000|2022-01-12 16:35:40|11571.2|11556.2|11569|11554|11571.2|11556.2|11569|11554|2
1642005350000|2022-01-12 16:35:50|11569.5|11554.5|11567|11552|11569.5|11554.5|11567|11552|0
1642005360000|2022-01-12 16:36:00|11569.6|11554.6|11569.3|11554.3|11569.8|11554.8|11569.3|11554.3|7
1642005370000|2022-01-12 16:36:10|11570.1|11555.1|11569.3|11554.3|11570.1|11555.1|11569.3|11554.3|2
1642005380000|2022-01-12 16:36:20|11570.8|11555.8|11571.8|11556.8|11571.8|11556.8|11570.8|11555.8|2
1642005390000|2022-01-12 16:36:30|11572|11557|11571.2|11556.2|11573|11558|11571.2|11556.2|1
1642005400000|2022-01-12 16:36:40|11571.7|11556.7|11574.5|11559.5|11574.5|11559.5|11571.7|11556.7|4
1642005410000|2022-01-12 16:36:50|11574|11559|11574.7|11559.7|11574.7|11559.7|11574|11559|0
1642005420000|2022-01-12 16:37:00|11574|11559|11572.7|11557.7|11575.2|11560.2|11572.5|11557.5|1
1642005430000|2022-01-12 16:37:10|11568.7|11553.7|11568.5|11553.5|11568.7|11553.7|11568.5|11553.5|8
1642005440000|2022-01-12 16:37:20|11568|11553|11567.3|11552.3|11568.2|11553.2|11567|11552|2
1642005450000|2022-01-12 16:37:30|11568.2|11553.2|11568.2|11553.2|11569.2|11554.2|11567.3|11552.3|5
1642005460000|2022-01-12 16:37:40|11567.8|11552.8|11567.6|11552.6|11568.5|11553.5|11567.3|11552.3|0
1642005480000|2022-01-12 16:38:00|11569.8|11554.8|11567.3|11552.3|11569.8|11554.8|11567.3|11552.3|1
1642005500000|2022-01-12 16:38:20|11567.7|11552.7|11567.3|11552.3|11568.8|11553.8|11567.3|11552.3|0
1642005510000|2022-01-12 16:38:30|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|0
1642005530000|2022-01-12 16:38:50|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|2
1642005540000|2022-01-12 16:39:00|11567.6|11552.6|11566.3|11551.3|11567.6|11552.6|11566.3|11551.3|0
1642005550000|2022-01-12 16:39:10|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|2
1642005590000|2022-01-12 16:39:50|11568.9|11553.9|11567.8|11552.8|11570.3|11555.3|11567.8|11552.8|1
1642005600000|2022-01-12 16:40:00|11568.5|11553.5|11567.6|11552.6|11570.3|11555.3|11567.3|11552.3|3
1642005610000|2022-01-12 16:40:10|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|2
1642005640000|2022-01-12 16:40:40|11568.1|11553.1|11568.3|11553.3|11568.3|11553.3|11568.1|11553.1|0
1642005650000|2022-01-12 16:40:50|11568.8|11553.8|11568.8|11553.8|11569.3|11554.3|11568.8|11553.8|2
1642005660000|2022-01-12 16:41:00|11569.1|11554.1|11569.8|11554.8|11569.8|11554.8|11569.1|11554.1|0
1642005700000|2022-01-12 16:41:40|11572.1|11557.1|11571.3|11556.3|11572.1|11557.1|11571.3|11556.3|2
1642005710000|2022-01-12 16:41:50|11570.3|11555.3|11571.3|11556.3|11571.3|11556.3|11570.3|11555.3|0
1642005720000|2022-01-12 16:42:00|11570.8|11555.8|11569.8|11554.8|11570.8|11555.8|11568.8|11553.8|3
1642005730000|2022-01-12 16:42:10|11569.3|11554.3|11570.1|11555.1|11570.1|11555.1|11569.3|11554.3|5
1642005740000|2022-01-12 16:42:20|11569.3|11554.3|11571|11556|11572.3|11557.3|11568.8|11553.8|3
1642005750000|2022-01-12 16:42:30|11571.3|11556.3|11573.6|11558.6|11573.6|11558.6|11571.3|11556.3|5
1642005760000|2022-01-12 16:42:40|11573.8|11558.8|11573.8|11558.8|11574.1|11559.1|11573.8|11558.8|1
1642005780000|2022-01-12 16:43:00|11574.1|11559.1|11574.8|11559.8|11576.8|11561.8|11574.1|11559.1|14
1642005790000|2022-01-12 16:43:10|11574.1|11559.1|11574.1|11559.1|11574.3|11559.3|11571.1|11556.1|6
1642005810000|2022-01-12 16:43:30|11573.6|11558.6|11573|11558|11573.6|11558.6|11573|11558|0
1642005820000|2022-01-12 16:43:40|11571.7|11556.7|11571.5|11556.5|11571.7|11556.7|11571.5|11556.5|0
1642005830000|2022-01-12 16:43:50|11571|11556|11571|11556|11571.2|11556.2|11571|11556|3
1642005840000|2022-01-12 16:44:00|11571.3|11556.3|11571.5|11556.5|11571.5|11556.5|11571.3|11556.3|0
1642005850000|2022-01-12 16:44:10|11571|11556|11571|11556|11571|11556|11571|11556|1
1642005870000|2022-01-12 16:44:30|11571.7|11556.7|11571.5|11556.5|11571.7|11556.7|11571.2|11556.2|6
1642005880000|2022-01-12 16:44:40|11570.6|11555.6|11568.7|11553.7|11570.6|11555.6|11568.2|11553.2|9
1642005900000|2022-01-12 16:45:00|11569.7|11554.7|11569.2|11554.2|11570.4|11555.4|11569.2|11554.2|7
1642005910000|2022-01-12 16:45:10|11568.2|11553.2|11568.7|11553.7|11569.2|11554.2|11568.2|11553.2|1
1642005920000|2022-01-12 16:45:20|11568.5|11553.5|11568.2|11553.2|11568.7|11553.7|11568|11553|0
1642005940000|2022-01-12 16:45:40|11567.5|11552.5|11567.2|11552.2|11568.7|11553.7|11567.2|11552.2|0
1642005950000|2022-01-12 16:45:50|11568.2|11553.2|11568.5|11553.5|11568.5|11553.5|11568|11553|2
1642005960000|2022-01-12 16:46:00|11568|11553|11567.5|11552.5|11568.5|11553.5|11567.3|11552.3|2
1642005970000|2022-01-12 16:46:10|11567.8|11552.8|11569.5|11554.5|11569.8|11554.8|11567.5|11552.5|10
1642006000000|2022-01-12 16:46:40|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|0
1642006020000|2022-01-12 16:47:00|11568.7|11553.7|11569|11554|11569|11554|11568.7|11553.7|1
1642006030000|2022-01-12 16:47:10|11568.5|11553.5|11569|11554|11569|11554|11568.5|11553.5|1
1642006040000|2022-01-12 16:47:20|11568.7|11553.7|11568.7|11553.7|11568.7|11553.7|11568.7|11553.7|1
1642006050000|2022-01-12 16:47:30|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|11568.1|11553.1|0
1642006110000|2022-01-12 16:48:30|11568.6|11553.6|11568.9|11553.9|11569.6|11554.6|11568.6|11553.6|3
1642006120000|2022-01-12 16:48:40|11569.1|11554.1|11569.6|11554.6|11570.6|11555.6|11568.9|11553.9|3
1642006130000|2022-01-12 16:48:50|||||||||2
1642006140000|2022-01-12 16:49:00|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|11569.1|11554.1|0
1642006160000|2022-01-12 16:49:20|11568.1|11553.1|11567.9|11552.9|11568.1|11553.1|11566.6|11551.6|6
1642006180000|2022-01-12 16:49:40|11567.7|11552.7|11567.9|11552.9|11567.9|11552.9|11567.4|11552.4|0
1642006190000|2022-01-12 16:49:50|11568.2|11553.2|11568.4|11553.4|11568.4|11553.4|11568.2|11553.2|0
1642006200000|2022-01-12 16:50:00|11568.7|11553.7|11569.4|11554.4|11569.9|11554.9|11568.5|11553.5|2
1642006210000|2022-01-12 16:50:10|||||||||2
1642006220000|2022-01-12 16:50:20|11569.9|11554.9|11569.9|11554.9|11569.9|11554.9|11569.9|11554.9|0
1642006240000|2022-01-12 16:50:40|11572.7|11557.7|11574.4|11559.4|11574.4|11559.4|11572.7|11557.7|7
1642006260000|2022-01-12 16:51:00|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|0
1642006270000|2022-01-12 16:51:10|11574.4|11559.4|11574.4|11559.4|11574.4|11559.4|11574.4|11559.4|2
1642006290000|2022-01-12 16:51:30|11574.9|11559.9|11574.4|11559.4|11574.9|11559.9|11574.4|11559.4|1
1642006300000|2022-01-12 16:51:40|11574.1|11559.1|11573.9|11558.9|11574.1|11559.1|11573.9|11558.9|1
1642006320000|2022-01-12 16:52:00|11574.4|11559.4|11571.9|11556.9|11574.4|11559.4|11571.9|11556.9|5
1642006330000|2022-01-12 16:52:10|11572.2|11557.2|11571.9|11556.9|11572.9|11557.9|11571.9|11556.9|6
1642006340000|2022-01-12 16:52:20|11570.9|11555.9|11571.9|11556.9|11571.9|11556.9|11570.9|11555.9|0
1642006350000|2022-01-12 16:52:30|11572.4|11557.4|11572.4|11557.4|11572.4|11557.4|11572.4|11557.4|0
1642006360000|2022-01-12 16:52:40|11573.2|11558.2|11573.4|11558.4|11573.7|11558.7|11573.2|11558.2|1
1642006370000|2022-01-12 16:52:50|11573.2|11558.2|11573.2|11558.2|11573.7|11558.7|11573.2|11558.2|0
1642006380000|2022-01-12 16:53:00|11573.4|11558.4|11573.4|11558.4|11573.7|11558.7|11573.2|11558.2|0
1642006390000|2022-01-12 16:53:10|11572.6|11557.6|11571.7|11556.7|11572.6|11557.6|11571.7|11556.7|1
1642006400000|2022-01-12 16:53:20|11571.9|11556.9|11571.7|11556.7|11572.2|11557.2|11571.7|11556.7|0
1642006420000|2022-01-12 16:53:40|11571.4|11556.4|11571.4|11556.4|11571.4|11556.4|11571.4|11556.4|0
1642006430000|2022-01-12 16:53:50|11571.7|11556.7|11571.4|11556.4|11571.9|11556.9|11571.4|11556.4|2
1642006440000|2022-01-12 16:54:00|11571|11556|11570.7|11555.7|11571.4|11556.4|11570.7|11555.7|1
1642006460000|2022-01-12 16:54:20|11570.5|11555.5|11567.8|11552.8|11570.5|11555.5|11567.7|11552.7|4
1642006470000|2022-01-12 16:54:30|11567.7|11552.7|11567.7|11552.7|11567.7|11552.7|11567.7|11552.7|0
1642006480000|2022-01-12 16:54:40|11567.5|11552.5|11568.2|11553.2|11568.2|11553.2|11567.2|11552.2|2
1642006490000|2022-01-12 16:54:50|||||||||1
1642006500000|2022-01-12 16:55:00|11569.2|11554.2|11570|11555|11570|11555|11569.2|11554.2|4
1642006560000|2022-01-12 16:56:00|11569.8|11554.8|11570.3|11555.3|11570.3|11555.3|11569.8|11554.8|1
1642006570000|2022-01-12 16:56:10|11569.2|11554.2|11568.4|11553.4|11569.2|11554.2|11568.4|11553.4|2
1642006600000|2022-01-12 16:56:40|11568.8|11553.8|11569.3|11554.3|11569.8|11554.8|11568.8|11553.8|12
1642006610000|2022-01-12 16:56:50|||||||||4
1642006620000|2022-01-12 16:57:00|11569|11554|11569.8|11554.8|11570.3|11555.3|11569|11554|7
1642006630000|2022-01-12 16:57:10|11570|11555|11569.8|11554.8|11570|11555|11569.8|11554.8|5
1642006640000|2022-01-12 16:57:20|11569.5|11554.5|11569.5|11554.5|11569.5|11554.5|11569.5|11554.5|3
1642006650000|2022-01-12 16:57:30|11569.8|11554.8|11570.5|11555.5|11570.5|11555.5|11569.8|11554.8|1
1642006660000|2022-01-12 16:57:40|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|0
1642006670000|2022-01-12 16:57:50|||||||||1
1642006680000|2022-01-12 16:58:00|11570.5|11555.5|11568.5|11553.5|11570.5|11555.5|11568.5|11553.5|6
1642006690000|2022-01-12 16:58:10|||||||||4
1642006700000|2022-01-12 16:58:20|11568.2|11553.2|11569.5|11554.5|11569.5|11554.5|11568.2|11553.2|4
1642006710000|2022-01-12 16:58:30|11569.3|11554.3|11569.3|11554.3|11569.3|11554.3|11569.3|11554.3|0
1642006720000|2022-01-12 16:58:40|11567.7|11552.7|11569.4|11554.4|11569.4|11554.4|11567.7|11552.7|4
1642006730000|2022-01-12 16:58:50|11568.4|11553.4|11569.4|11554.4|11569.9|11554.9|11567.9|11552.9|1
1642006740000|2022-01-12 16:59:00|11567.9|11552.9|11568.4|11553.4|11568.4|11553.4|11567.9|11552.9|5
1642006750000|2022-01-12 16:59:10|11567.4|11552.4|11567.9|11552.9|11568|11553|11567.4|11552.4|5
1642006760000|2022-01-12 16:59:20|11568.7|11553.7|11569.9|11554.9|11569.9|11554.9|11568.7|11553.7|1
1642006770000|2022-01-12 16:59:30|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|0
1642006790000|2022-01-12 16:59:50|11571.7|11556.7|11571.4|11556.4|11571.7|11556.7|11571.4|11556.4|2
1642006800000|2022-01-12 17:00:00|11570.2|11555.2|11592.3|11577.3|11596.2|11581.2|11570.2|11550.3|69
1642006810000|2022-01-12 17:00:10|11599|11584|11604.6|11589.6|11606.3|11591.3|11599|11584|36
1642006820000|2022-01-12 17:00:20|11603.7|11588.7|11631.1|11616.1|11631.1|11616.1|11602.3|11587.3|68
1642006830000|2022-01-12 17:00:30|11629.1|11614.1|11647.4|11632.4|11647.7|11632.7|11628.7|11613.7|42
1642006840000|2022-01-12 17:00:40|11647.7|11632.7|11675.2|11660.2|11675.2|11660.2|11647.7|11632.7|118
1642006850000|2022-01-12 17:00:50|11675.5|11660.5|11678.4|11663.4|11678.9|11663.9|11675.5|11660.5|78
1642006860000|2022-01-12 17:01:00|11678.9|11663.9|11681.4|11666.4|11685.5|11670.5|11677.9|11654.7|56
1642006870000|2022-01-12 17:01:10|11681.2|11666.2|11678.9|11663.9|11683.4|11668.4|11676.9|11661.9|18
1642006880000|2022-01-12 17:01:20|11678.7|11663.7|11676.5|11661.5|11681.8|11664.5|11676.1|11656.5|14
1642006890000|2022-01-12 17:01:30|11676.3|11661.3|11681|11666|11684.8|11666|11674.9|11646.8|30
1642006900000|2022-01-12 17:01:40|11680.7|11665.7|11676|11661|11680.7|11665.7|11676|11661|26
1642006910000|2022-01-12 17:01:50|11677.4|11662.4|11679.4|11664.4|11679.4|11664.4|11677.4|11662.4|1
1642006920000|2022-01-12 17:02:00|11678.5|11663.5|11674.1|11659.1|11682.2|11663.5|11674.1|11643.9|16
1642006930000|2022-01-12 17:02:10|11673.6|11658.6|11686.8|11671.8|11687.8|11672.8|11673.6|11658.6|26
1642006940000|2022-01-12 17:02:20|11725.4|11710.4|11734.4|11719.4|11734.4|11719.4|11724.4|11709.4|162
1642006950000|2022-01-12 17:02:30|11734.2|11719.2|11722.7|11707.7|11734.2|11719.2|11722.4|11703.3|30
1642006960000|2022-01-12 17:02:40|11721|11706|11722.5|11707.5|11732|11713.5|11719.7|11694.5|61
1642006970000|2022-01-12 17:02:50|11722.7|11707.7|11721.3|11706.3|11723.3|11708.3|11718.5|11703.5|22
1642006980000|2022-01-12 17:03:00|11721.8|11706.8|11711.2|11696.2|11723.3|11708.3|11711.2|11696.2|19
1642006990000|2022-01-12 17:03:10|11710.1|11695.1|11723.8|11708.8|11724.8|11709.8|11708.8|11693.8|14
1642007000000|2022-01-12 17:03:20|11719.8|11704.8|11714.9|11699.9|11720.8|11705.8|11714|11699|14
1642007010000|2022-01-12 17:03:30|11712.9|11697.9|11701.9|11686.9|11712.9|11697.9|11701.9|11686.9|55
1642007020000|2022-01-12 17:03:40|11694.1|11679.1|11687.4|11672.4|11694.1|11679.1|11683.1|11666.3|30
1642007030000|2022-01-12 17:03:50|11686.3|11671.3|11674.2|11649.2|11695.2|11672.4|11671.4|11639.6|53
1642007040000|2022-01-12 17:04:00|11696.9|11681.9|11689.2|11664.2|11700.8|11685.4|11687.9|11664.2|44
1642007050000|2022-01-12 17:04:10|11688.9|11663.9|11678.9|11663.9|11688.9|11666.4|11678.7|11663.4|2
1642007060000|2022-01-12 17:04:20|11679.4|11664.4|11688|11673|11688.5|11673.5|11679.4|11664.4|5
1642007070000|2022-01-12 17:04:30|11685.1|11670.1|11678.8|11663.8|11685.1|11670.1|11678.3|11663.3|6
1642007080000|2022-01-12 17:04:40|11676.7|11661.7|11678|11663|11678.8|11663.8|11676.7|11661.7|4
1642007090000|2022-01-12 17:04:50|11679.4|11664.4|11675.6|11660.6|11680.8|11665.8|11675.6|11655.1|9
1642007100000|2022-01-12 17:05:00|11675.8|11660.8|11672.4|11657.4|11679.6|11664.6|11672.4|11657.4|21
1642007110000|2022-01-12 17:05:10|11672.1|11657.1|11664.4|11649.4|11672.4|11657.4|11664.1|11649.1|8
1642007120000|2022-01-12 17:05:20|11663.5|11648.5|11663.3|11648.3|11664|11649|11662.8|11647.8|16
1642007130000|2022-01-12 17:05:30|11663.5|11648.5|11659.8|11644.8|11664|11649|11659.1|11644.1|22
1642007140000|2022-01-12 17:05:40|11660|11645|11659.8|11644.8|11660|11645|11659.8|11644.8|5
1642007150000|2022-01-12 17:05:50|11657.8|11642.8|11649.7|11634.7|11657.8|11642.8|11649.7|11634.7|4
1642007160000|2022-01-12 17:06:00|11648.9|11633.9|11656.6|11641.6|11657.2|11642.2|11648.9|11633.9|14
1642007170000|2022-01-12 17:06:10|11657.4|11642.4|11657.6|11642.6|11657.6|11642.6|11657.4|11642.4|3
1642007180000|2022-01-12 17:06:20|11658.4|11643.4|11657.6|11642.6|11658.9|11643.9|11657.6|11642.6|9
1642007190000|2022-01-12 17:06:30|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|11
1642007200000|2022-01-12 17:06:40|11657.4|11642.4|11657.9|11642.9|11657.9|11642.9|11657.4|11642.4|3
1642007210000|2022-01-12 17:06:50|11657.6|11642.6|11656.6|11641.6|11657.6|11642.6|11656.6|11641.6|12
1642007220000|2022-01-12 17:07:00|11657.1|11642.1|11655.1|11640.1|11657.1|11642.1|11655.1|11640.1|30
1642007230000|2022-01-12 17:07:10|11655.3|11640.3|11655.1|11640.1|11655.9|11640.9|11655.1|11640.1|5
1642007240000|2022-01-12 17:07:20|11655.6|11640.6|11655.6|11640.6|11655.6|11640.6|11655.6|11640.6|24
1642007250000|2022-01-12 17:07:30|11655.4|11640.4|11655.9|11640.9|11656.1|11641.1|11655.4|11640.4|20
1642007260000|2022-01-12 17:07:40|11655.6|11640.6|11647.8|11632.8|11655.9|11640.9|11646.2|11631.2|13
1642007270000|2022-01-12 17:07:50|11649.5|11634.5|11643.8|11628.8|11649.5|11634.5|11640.5|11625.5|6
1642007280000|2022-01-12 17:08:00|11642.8|11627.8|11641.1|11626.1|11642.8|11627.8|11639|11624|6
1642007290000|2022-01-12 17:08:10|11639.8|11624.8|11637.1|11622.1|11639.8|11624.8|11635.2|11620.2|5
1642007300000|2022-01-12 17:08:20|11636.7|11621.7|11638.7|11623.7|11639.9|11624.9|11636.7|11621.7|2
1642007310000|2022-01-12 17:08:30|11638.9|11623.9|11634.8|11619.8|11639.5|11624.5|11634.8|11619.8|5
1642007320000|2022-01-12 17:08:40|11635|11620|11626.6|11611.6|11635|11620|11625.4|11610.4|5
1642007330000|2022-01-12 17:08:50|11628.1|11613.1|11634.1|11619.1|11634.1|11619.1|11627.1|11612.1|18
1642007340000|2022-01-12 17:09:00|11631.8|11616.8|11631.9|11616.9|11632.9|11617.9|11623.6|11608.6|9
1642007350000|2022-01-12 17:09:10|11632.1|11617.1|11630.9|11615.9|11632.9|11617.9|11630.9|11615.9|0
1642007360000|2022-01-12 17:09:20|11631.1|11616.1|11631.4|11616.4|11631.4|11616.4|11630.9|11615.9|1
1642007370000|2022-01-12 17:09:30|11631.9|11616.9|11629.9|11614.9|11631.9|11616.9|11629.9|11614.9|11
1642007380000|2022-01-12 17:09:40|11630.4|11615.4|11631.4|11616.4|11631.4|11616.4|11626.9|11611.9|15
1642007390000|2022-01-12 17:09:50|11631.9|11616.9|11650.9|11635.9|11650.9|11635.9|11631.9|11616.9|28
1642007400000|2022-01-12 17:10:00|11651.4|11636.4|11641.8|11626.8|11651.4|11636.4|11640.7|11625.7|17
1642007410000|2022-01-12 17:10:10|11642.2|11627.2|11631.7|11616.7|11642.7|11627.7|11631.4|11616.4|30
1642007420000|2022-01-12 17:10:20|11631.9|11616.9|11630.9|11615.9|11633.5|11618.5|11630.9|11615.9|15
1642007430000|2022-01-12 17:10:30|11629.5|11614.5|11629.9|11614.9|11631.2|11616.2|11629.2|11614.2|3
1642007440000|2022-01-12 17:10:40|11630.2|11615.2|11632|11617|11632|11617|11630.2|11615.2|1
1642007450000|2022-01-12 17:10:50|11631.8|11616.8|11629.8|11614.8|11634|11619|11629.8|11614.8|21
1642007460000|2022-01-12 17:11:00|11629.5|11614.5|11617|11602|11631.5|11616.5|11617|11602|12
1642007470000|2022-01-12 17:11:10|11617.7|11602.7|11620.5|11605.5|11622|11607|11617.7|11602.7|7
1642007480000|2022-01-12 17:11:20|11623.5|11608.5|11619.5|11604.5|11623.5|11608.5|11619.5|11604.5|15
1642007490000|2022-01-12 17:11:30|11620.5|11605.5|11619|11604|11622.5|11607.5|11618.3|11603.3|2
1642007500000|2022-01-12 17:11:40|11618.4|11603.4|11619.4|11604.4|11621.1|11606.1|11618.4|11603.4|17
1642007510000|2022-01-12 17:11:50|11617.7|11602.7|11622.2|11607.2|11623.3|11608.3|11616.4|11601.4|10
1642007520000|2022-01-12 17:12:00|11620.3|11605.3|11623.3|11608.3|11630|11615|11620.1|11605.1|7
1642007530000|2022-01-12 17:12:10|11623.8|11608.8|11623.5|11608.5|11630|11615|11623.5|11608.5|9
1642007540000|2022-01-12 17:12:20|11624.5|11609.5|11626.7|11611.7|11626.9|11611.9|11624.5|11609.5|2
1642007550000|2022-01-12 17:12:30|11627.2|11612.2|11630.3|11615.3|11630.8|11615.8|11625.9|11610.9|6
1642007560000|2022-01-12 17:12:40|11631.1|11616.1|11631.1|11616.1|11631.9|11616.9|11631.1|11616.1|19
1642007570000|2022-01-12 17:12:50|11630.8|11615.8|11627.2|11612.2|11630.8|11615.8|11623.6|11608.6|9
1642007580000|2022-01-12 17:13:00|11625.3|11610.3|11624|11609|11628.8|11613.8|11624|11609|5
1642007590000|2022-01-12 17:13:10|11624.8|11609.8|11629.8|11614.8|11629.8|11614.8|11624.8|11609.8|2
1642007600000|2022-01-12 17:13:20|11629.5|11614.5|11629|11614|11630.8|11615.8|11628.8|11613.8|11
1642007610000|2022-01-12 17:13:30|11630.6|11615.6|11631.4|11616.4|11631.4|11616.4|11630.6|11615.6|5
1642007620000|2022-01-12 17:13:40|11629.8|11614.8|11629.1|11614.1|11629.8|11614.8|11629.1|11614.1|1
1642007630000|2022-01-12 17:13:50|11629.3|11614.3|11626|11611|11629.3|11614.3|11624.6|11609.6|2
1642007640000|2022-01-12 17:14:00|11626.6|11611.6|11629|11614|11629.3|11614.3|11626.6|11611.6|5
1642007650000|2022-01-12 17:14:10|11629.3|11614.3|11627|11612|11629.3|11614.3|11627|11612|3
1642007660000|2022-01-12 17:14:20|11626.5|11611.5|11627|11612|11627.5|11612.5|11626.2|11611.2|1
1642007680000|2022-01-12 17:14:40|11627.6|11612.6|11625.6|11610.6|11627.6|11612.6|11625.6|11610.6|1
1642007690000|2022-01-12 17:14:50|11625|11610|11619.8|11604.8|11625|11610|11619.8|11604.8|4
1642007700000|2022-01-12 17:15:00|11620.1|11605.1|11618.2|11603.2|11620.1|11605.1|11618.2|11603.2|6
1642007710000|2022-01-12 17:15:10|11617.3|11602.3|11616.3|11601.3|11617.3|11602.3|11616.3|11601.3|2
1642007720000|2022-01-12 17:15:20|11617.4|11602.4|11617.8|11602.8|11617.8|11602.8|11617.4|11602.4|1
1642007730000|2022-01-12 17:15:30|11618.1|11603.1|11617.9|11602.9|11618.7|11603.7|11617.9|11602.9|2
1642007740000|2022-01-12 17:15:40|11618.6|11603.6|11621.4|11606.4|11621.4|11606.4|11618.6|11603.6|11
1642007750000|2022-01-12 17:15:50|||||||||2
1642007760000|2022-01-12 17:16:00|11621.9|11606.9|11631.1|11616.1|11632.8|11617.8|11621.4|11606.4|8
1642007770000|2022-01-12 17:16:10|11632.1|11617.1|11632.3|11617.3|11632.8|11617.8|11630.6|11615.6|3
1642007780000|2022-01-12 17:16:20|11632.8|11617.8|11648.2|11633.2|11649.2|11634.2|11632.8|11617.8|10
1642007790000|2022-01-12 17:16:30|11647.9|11632.9|11645.7|11630.7|11647.9|11632.9|11645.7|11630.7|1
1642007800000|2022-01-12 17:16:40|11645.2|11630.2|11641.7|11626.7|11645.2|11630.2|11641.7|11626.7|4
1642007810000|2022-01-12 17:16:50|11641.2|11626.2|11643|11628|11643|11628|11641.2|11626.2|1
1642007820000|2022-01-12 17:17:00|11643.3|11628.3|11641.7|11626.7|11643.3|11628.3|11640.1|11625.1|6
1642007830000|2022-01-12 17:17:10|11640.9|11625.9|11641.1|11626.1|11641.2|11626.2|11640.9|11625.9|0
1642007850000|2022-01-12 17:17:30|11641.7|11626.7|11637.4|11622.4|11641.7|11626.7|11637.2|11622.2|7
1642007860000|2022-01-12 17:17:40|11637.2|11622.2|11638.4|11623.4|11638.4|11623.4|11637.2|11622.2|0
1642007870000|2022-01-12 17:17:50|11638.2|11623.2|11635.6|11620.6|11638.6|11623.6|11635.6|11620.6|2
1642007880000|2022-01-12 17:18:00|11635.1|11620.1|11634.1|11619.1|11636.9|11621.9|11633.8|11618.8|1
1642007890000|2022-01-12 17:18:10|11633.9|11618.9|11634.7|11619.7|11634.7|11619.7|11633.9|11618.9|0
1642007900000|2022-01-12 17:18:20|11633.7|11618.7|11631.4|11616.4|11633.7|11618.7|11630.4|11615.4|4
1642007910000|2022-01-12 17:18:30|11631.9|11616.9|11630.7|11615.7|11631.9|11616.9|11630.2|11615.2|4
1642007920000|2022-01-12 17:18:40|11630.2|11615.2|11630.4|11615.4|11630.4|11615.4|11629.7|11614.7|1
1642007930000|2022-01-12 17:18:50|11632.4|11617.4|11632.1|11617.1|11632.4|11617.4|11631.9|11616.9|2
1642007940000|2022-01-12 17:19:00|11632.4|11617.4|11630.7|11615.7|11632.9|11617.9|11630.1|11615.1|4
1642007950000|2022-01-12 17:19:10|11630.9|11615.9|11630.6|11615.6|11630.9|11615.9|11630.6|11615.6|0
1642007960000|2022-01-12 17:19:20|11627.4|11612.4|11628.1|11613.1|11628.1|11613.1|11627.4|11612.4|5
1642007980000|2022-01-12 17:19:40|11628.7|11613.7|11628.5|11613.5|11628.7|11613.7|11628.5|11613.5|1
1642007990000|2022-01-12 17:19:50|11626.7|11611.7|11626.5|11611.5|11629|11614|11626|11611|23
1642008000000|2022-01-12 17:20:00|11626.8|11611.8|11632.3|11617.3|11632.3|11617.3|11626.8|11611.8|5
1642008010000|2022-01-12 17:20:10|11633.3|11618.3|11633.3|11618.3|11633.3|11618.3|11633.3|11618.3|10
1642008020000|2022-01-12 17:20:20|11633.8|11618.8|11639.3|11624.3|11639.3|11624.3|11633.8|11618.8|9
1642008030000|2022-01-12 17:20:30|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|0
1642008040000|2022-01-12 17:20:40|11639.3|11624.3|11636.3|11621.3|11639.3|11624.3|11636.3|11621.3|1
1642008050000|2022-01-12 17:20:50|11636.5|11621.5|11636.8|11621.8|11636.8|11621.8|11636.5|11621.5|0
1642008060000|2022-01-12 17:21:00|11636.2|11621.2|11632.3|11617.3|11636.2|11621.2|11632.3|11617.3|6
1642008070000|2022-01-12 17:21:10|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|7
1642008080000|2022-01-12 17:21:20|11637.8|11622.8|11638.5|11623.5|11638.5|11623.5|11637.8|11622.8|0
1642008090000|2022-01-12 17:21:30|11638.8|11623.8|11635.9|11620.9|11638.8|11623.8|11635.9|11620.9|3
1642008100000|2022-01-12 17:21:40|11636.7|11621.7|11636.7|11621.7|11636.7|11621.7|11636.7|11621.7|0
1642008110000|2022-01-12 17:21:50|11640.9|11625.9|11640.1|11625.1|11641.3|11626.3|11638.9|11623.9|3
1642008120000|2022-01-12 17:22:00|11640.6|11625.6|11639.4|11624.4|11641.6|11626.6|11637.6|11622.6|6
1642008130000|2022-01-12 17:22:10|11639.6|11624.6|11643.9|11628.9|11643.9|11628.9|11639.6|11624.6|12
1642008140000|2022-01-12 17:22:20|11643.8|11628.8|11644.6|11629.6|11644.6|11629.6|11643.8|11628.8|0
1642008150000|2022-01-12 17:22:30|11643.4|11628.4|11640.1|11625.1|11643.4|11628.4|11640.1|11625.1|6
1642008160000|2022-01-12 17:22:40|11639.8|11624.8|11639.8|11624.8|11639.8|11624.8|11639.8|11624.8|0
1642008180000|2022-01-12 17:23:00|11638.7|11623.7|11636.1|11621.1|11638.7|11623.7|11636.1|11621.1|5
1642008200000|2022-01-12 17:23:20|11637.4|11622.4|11642.3|11627.3|11642.3|11627.3|11637.4|11622.4|6
1642008210000|2022-01-12 17:23:30|11642.8|11627.8|11642.8|11627.8|11643.8|11628.8|11640.3|11625.3|3
1642008220000|2022-01-12 17:23:40|11641.5|11626.5|11641.5|11626.5|11641.5|11626.5|11641.5|11626.5|0
1642008230000|2022-01-12 17:23:50|11642|11627|11640.2|11625.2|11642|11627|11640|11625|3
1642008240000|2022-01-12 17:24:00|11646.5|11631.5|11654.1|11639.1|11654.6|11639.6|11646.5|11631.5|13
1642008250000|2022-01-12 17:24:10|11654.6|11639.6|11657.1|11642.1|11663.6|11648.6|11654.6|11639.6|6
1642008260000|2022-01-12 17:24:20|11656.6|11641.6|11659.7|11644.7|11661.7|11646.7|11656.6|11641.6|2
1642008270000|2022-01-12 17:24:30|||||||||5
1642008280000|2022-01-12 17:24:40|11657.4|11642.4|11651.9|11636.9|11657.9|11642.9|11651.9|11636.9|5
1642008290000|2022-01-12 17:24:50|11652.2|11637.2|11648|11633|11652.2|11637.2|11648|11633|9
1642008300000|2022-01-12 17:25:00|11648.2|11633.2|11649|11634|11649.7|11634.7|11648.2|11633.2|2
1642008310000|2022-01-12 17:25:10|11648.7|11633.7|11649|11634|11649.2|11634.2|11648.7|11633.7|1
1642008320000|2022-01-12 17:25:20|11646.5|11631.5|11647.2|11632.2|11647.2|11632.2|11646.2|11631.2|2
1642008330000|2022-01-12 17:25:30|11647.4|11632.4|11647.9|11632.9|11647.9|11632.9|11647.4|11632.4|0
1642008340000|2022-01-12 17:25:40|11646|11631|11643.6|11628.6|11646|11631|11642.1|11627.1|4
1642008350000|2022-01-12 17:25:50|11643.8|11628.8|11645.9|11630.9|11645.9|11630.9|11643.8|11628.8|3
1642008360000|2022-01-12 17:26:00|11645.6|11630.6|11641.5|11626.5|11645.6|11630.6|11641.2|11626.2|4
1642008370000|2022-01-12 17:26:10|11641.7|11626.7|11637.5|11622.5|11641.8|11626.8|11637.2|11622.2|3
1642008380000|2022-01-12 17:26:20|11638|11623|11638.7|11623.7|11641.5|11626.5|11638|11623|4
1642008390000|2022-01-12 17:26:30|11639.7|11624.7|11640.5|11625.5|11640.5|11625.5|11639.7|11624.7|1
1642008400000|2022-01-12 17:26:40|11640.7|11625.7|11638.5|11623.5|11641|11626|11638|11623|6
1642008410000|2022-01-12 17:26:50|11638|11623|11639.1|11624.1|11639.1|11624.1|11638|11623|7
1642008420000|2022-01-12 17:27:00|11638.8|11623.8|11639.1|11624.1|11639.4|11624.4|11638.8|11623.8|6
1642008430000|2022-01-12 17:27:10|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|14
1642008440000|2022-01-12 17:27:20|11633.1|11618.1|11635.6|11620.6|11636.1|11621.1|11633.1|11618.1|1
1642008450000|2022-01-12 17:27:30|11635.4|11620.4|11634.3|11619.3|11636.1|11621.1|11634.3|11619.3|4
1642008460000|2022-01-12 17:27:40|11638.8|11623.8|11646|11631|11646.2|11631.2|11638.3|11623.3|23
1642008470000|2022-01-12 17:27:50|11645.2|11630.2|11646.2|11631.2|11646.2|11631.2|11645|11630|0
1642008480000|2022-01-12 17:28:00|11646|11631|11642.2|11627.2|11646.7|11631.7|11642.2|11627.2|3
1642008490000|2022-01-12 17:28:10|11642.4|11627.4|11646.2|11631.2|11647.9|11632.9|11642.4|11627.4|3
1642008500000|2022-01-12 17:28:20|11645.9|11630.9|11654.1|11639.1|11654.1|11639.1|11645.9|11630.9|7
1642008520000|2022-01-12 17:28:40|11653.9|11638.9|11653.2|11638.2|11653.9|11638.9|11652.9|11637.9|0
1642008530000|2022-01-12 17:28:50|11653.4|11638.4|11652.5|11637.5|11654.6|11639.6|11652.5|11637.5|5
1642008540000|2022-01-12 17:29:00|11651.9|11636.9|11650.3|11635.3|11654.1|11639.1|11650.3|11635.3|16
1642008560000|2022-01-12 17:29:20|11648|11633|11643.9|11628.9|11648|11633|11643.9|11628.9|4
1642008570000|2022-01-12 17:29:30|11644.4|11629.4|11644.4|11629.4|11644.4|11629.4|11644.4|11629.4|1
1642008580000|2022-01-12 17:29:40|11644.7|11629.7|11642.9|11627.9|11644.7|11629.7|11642.9|11627.9|2
1642008590000|2022-01-12 17:29:50|11643.2|11628.2|11643.2|11628.2|11643.2|11628.2|11643.2|11628.2|3
1642008600000|2022-01-12 17:30:00|11644.5|11629.5|11646.9|11631.9|11646.9|11631.9|11644.5|11629.5|3
1642008610000|2022-01-12 17:30:10|11647.1|11632.1|11646.9|11631.9|11647.1|11632.1|11646.6|11631.6|1
1642008620000|2022-01-12 17:30:20|11645.8|11630.8|11644.4|11629.4|11645.8|11630.8|11644.4|11629.4|4
1642008640000|2022-01-12 17:30:40|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|0
1642008650000|2022-01-12 17:30:50|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|0
1642008660000|2022-01-12 17:31:00|11645.5|11630.5|11646.5|11631.5|11646.5|11631.5|11645.5|11630.5|16
1642008670000|2022-01-12 17:31:10|11652|11637|11649.5|11634.5|11654|11639|11649.5|11634.5|5
1642008680000|2022-01-12 17:31:20|11650|11635|11648|11633|11651|11636|11648|11633|1
1642008690000|2022-01-12 17:31:30|11646.2|11631.2|11646.2|11631.2|11646.2|11631.2|11646.2|11631.2|2
1642008700000|2022-01-12 17:31:40|11647|11632|11647|11632|11647|11632|11647|11632|8
1642008710000|2022-01-12 17:31:50|11646.5|11631.5|11647.3|11632.3|11647.3|11632.3|11646.3|11631.3|7
1642008720000|2022-01-12 17:32:00|11649|11634|11652.6|11637.6|11653.6|11638.6|11649|11634|6
1642008730000|2022-01-12 17:32:10|11652.8|11637.8|11656.6|11641.6|11656.6|11641.6|11652.8|11637.8|11
1642008740000|2022-01-12 17:32:20|11657.1|11642.1|11657.6|11642.6|11657.8|11642.8|11657.1|11642.1|1
1642008750000|2022-01-12 17:32:30|11657.3|11642.3|11657.3|11642.3|11657.6|11642.6|11657.3|11642.3|3
1642008760000|2022-01-12 17:32:40|11658.1|11643.1|11662.4|11647.4|11662.4|11647.4|11658.1|11643.1|2
1642008770000|2022-01-12 17:32:50|11662.7|11647.7|11656.7|11641.7|11662.9|11647.9|11656.7|11641.7|7
1642008780000|2022-01-12 17:33:00|11657.2|11642.2|11659.9|11644.9|11662.2|11647.2|11657.2|11642.2|7
1642008820000|2022-01-12 17:33:40|11659.8|11644.8|11660.4|11645.4|11660.4|11645.4|11659.8|11644.8|0
1642008830000|2022-01-12 17:33:50|11660.9|11645.9|11658.6|11643.6|11660.9|11645.9|11658.6|11643.6|2
1642008840000|2022-01-12 17:34:00|11659.6|11644.6|11658.8|11643.8|11660.4|11645.4|11657.7|11642.7|4
1642008850000|2022-01-12 17:34:10|11658.3|11643.3|11658.8|11643.8|11658.8|11643.8|11658.3|11643.3|0
1642008860000|2022-01-12 17:34:20|11659.1|11644.1|11659.1|11644.1|11659.1|11644.1|11659.1|11644.1|2
1642008870000|2022-01-12 17:34:30|11658|11643|11657.3|11642.3|11658|11643|11657.3|11642.3|1
1642008890000|2022-01-12 17:34:50|11656.6|11641.6|11656.6|11641.6|11656.6|11641.6|11656.6|11641.6|0
1642008900000|2022-01-12 17:35:00|11656.3|11641.3|11655.8|11640.8|11656.3|11641.3|11655.8|11640.8|0
1642008910000|2022-01-12 17:35:10|11655.4|11640.4|11654.3|11639.3|11655.4|11640.4|11654.3|11639.3|3
1642008920000|2022-01-12 17:35:20|11653|11638|11654.4|11639.4|11654.4|11639.4|11651.8|11636.8|47
1642008930000|2022-01-12 17:35:30|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|2
1642008940000|2022-01-12 17:35:40|11656.1|11641.1|11656.9|11641.9|11656.9|11641.9|11656.1|11641.1|1
1642008950000|2022-01-12 17:35:50|11657.9|11642.9|11660.9|11645.9|11660.9|11645.9|11657.9|11642.9|1
1642008960000|2022-01-12 17:36:00|11660.2|11645.2|11658.6|11643.6|11660.2|11645.2|11658.6|11643.6|2
1642008970000|2022-01-12 17:36:10|11658.3|11643.3|11661.4|11646.4|11661.8|11646.8|11658.3|11643.3|3
1642008980000|2022-01-12 17:36:20|11663.4|11648.4|11663.2|11648.2|11664|11649|11663.2|11648.2|28
1642008990000|2022-01-12 17:36:30|11663.5|11648.5|11661.2|11646.2|11663.5|11648.5|11661.2|11646.2|0
1642009000000|2022-01-12 17:36:40|11662.2|11647.2|11658.2|11643.2|11662.2|11647.2|11658|11643|1
1642009010000|2022-01-12 17:36:50|11658.7|11643.7|11657.2|11642.2|11658.7|11643.7|11657.2|11642.2|0
1642009020000|2022-01-12 17:37:00|11657.7|11642.7|11659.2|11644.2|11660.4|11645.4|11657.7|11642.7|9
1642009030000|2022-01-12 17:37:10|11658.7|11643.7|11661.2|11646.2|11661.2|11646.2|11658.7|11643.7|0
1642009040000|2022-01-12 17:37:20|11661.7|11646.7|11661.5|11646.5|11661.7|11646.7|11661.5|11646.5|2
1642009050000|2022-01-12 17:37:30|11662.7|11647.7|11663.2|11648.2|11663.2|11648.2|11662.7|11647.7|5
1642009060000|2022-01-12 17:37:40|||||||||6
1642009070000|2022-01-12 17:37:50|11662.5|11647.5|11662.5|11647.5|11662.5|11647.5|11662.5|11647.5|3
1642009080000|2022-01-12 17:38:00|11662.7|11647.7|11662.7|11647.7|11662.7|11647.7|11662.7|11647.7|0
1642009110000|2022-01-12 17:38:30|11662.5|11647.5|11662|11647|11662.5|11647.5|11662|11647|2
1642009120000|2022-01-12 17:38:40|11662.2|11647.2|11662|11647|11662.2|11647.2|11662|11647|1
1642009130000|2022-01-12 17:38:50|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|0
1642009140000|2022-01-12 17:39:00|11662.7|11647.7|11661.5|11646.5|11662.7|11647.7|11661|11646|3
1642009190000|2022-01-12 17:39:50|11661.2|11646.2|11661.5|11646.5|11661.5|11646.5|11661.2|11646.2|7
1642009200000|2022-01-12 17:40:00|11661.9|11646.9|11661|11646|11662.5|11647.5|11661|11646|4
1642009210000|2022-01-12 17:40:10|11661.5|11646.5|11663.2|11648.2|11663.2|11648.2|11661.5|11646.5|4
1642009220000|2022-01-12 17:40:20|11663|11648|11662.7|11647.7|11663|11648|11662|11647|5
1642009230000|2022-01-12 17:40:30|11662.9|11647.9|11662.7|11647.7|11663.2|11648.2|11662.7|11647.7|4
1642009240000|2022-01-12 17:40:40|11663.2|11648.2|11663.5|11648.5|11663.7|11648.7|11663.2|11648.2|5
1642009260000|2022-01-12 17:41:00|11662.6|11647.6|11660.9|11645.9|11662.6|11647.6|11658|11643|14
1642009270000|2022-01-12 17:41:10|11660.2|11645.2|11662.2|11647.2|11662.2|11647.2|11659.5|11644.5|5
1642009280000|2022-01-12 17:41:20|11662.7|11647.7|11662.7|11647.7|11662.7|11647.7|11662.7|11647.7|1
1642009290000|2022-01-12 17:41:30|11665.2|11650.2|11665.2|11650.2|11665.2|11650.2|11665.2|11650.2|4
1642009300000|2022-01-12 17:41:40|11667.2|11652.2|11668.2|11653.2|11668.5|11653.5|11667.2|11652.2|23
1642009310000|2022-01-12 17:41:50|11665.5|11650.5|11666|11651|11666.7|11651.7|11665.5|11650.5|4
1642009320000|2022-01-12 17:42:00|11665.4|11650.4|11666.9|11651.9|11666.9|11651.9|11665.4|11650.4|3
1642009330000|2022-01-12 17:42:10|11667.1|11652.1|11666.9|11651.9|11667.6|11652.6|11666.6|11651.6|6
1642009340000|2022-01-12 17:42:20|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|4
1642009350000|2022-01-12 17:42:30|11666.8|11651.8|11665.9|11650.9|11666.8|11651.8|11665.9|11650.9|1
1642009360000|2022-01-12 17:42:40|11666.9|11651.9|11666.6|11651.6|11666.9|11651.9|11666.6|11651.6|2
1642009370000|2022-01-12 17:42:50|11666.8|11651.8|11668.1|11653.1|11668.1|11653.1|11666.8|11651.8|3
1642009380000|2022-01-12 17:43:00|11667.9|11652.9|11665.5|11650.5|11667.9|11652.9|11665.5|11650.5|5
1642009390000|2022-01-12 17:43:10|11664.9|11649.9|11666.4|11651.4|11666.4|11651.4|11664.9|11649.9|2
1642009400000|2022-01-12 17:43:20|11665.5|11650.5|11661.5|11646.5|11665.5|11650.5|11661.5|11646.5|2
1642009410000|2022-01-12 17:43:30|11661.2|11646.2|11662|11647|11662.4|11647.4|11661.2|11646.2|2
1642009420000|2022-01-12 17:43:40|11662.2|11647.2|11662.7|11647.7|11662.7|11647.7|11662.2|11647.2|0
1642009430000|2022-01-12 17:43:50|11662.6|11647.6|11663.1|11648.1|11663.1|11648.1|11662.6|11647.6|0
1642009440000|2022-01-12 17:44:00|11662.4|11647.4|11661.5|11646.5|11662.4|11647.4|11661.5|11646.5|3
1642009450000|2022-01-12 17:44:10|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|0
1642009470000|2022-01-12 17:44:30|11662.1|11647.1|11663.1|11648.1|11663.1|11648.1|11662.1|11647.1|2
1642009480000|2022-01-12 17:44:40|11662.2|11647.2|11666.5|11651.5|11666.5|11651.5|11660.6|11645.6|5
1642009500000|2022-01-12 17:45:00|11666.2|11651.2|11666.8|11651.8|11666.8|11651.8|11666.2|11651.2|3
1642009510000|2022-01-12 17:45:10|11667.1|11652.1|11669.6|11654.6|11669.6|11654.6|11667.1|11652.1|2
1642009530000|2022-01-12 17:45:30|11669.3|11654.3|11669.3|11654.3|11669.3|11654.3|11669.3|11654.3|0
1642009540000|2022-01-12 17:45:40|11669.9|11654.9|11676.8|11661.8|11676.8|11661.8|11669.9|11654.9|9
1642009550000|2022-01-12 17:45:50|11677.5|11662.5|11679.4|11664.4|11679.4|11664.4|11677.5|11662.5|0
1642009560000|2022-01-12 17:46:00|11680.4|11665.4|11673|11658|11680.4|11665.4|11672.4|11657.4|11
1642009570000|2022-01-12 17:46:10|11675.6|11660.6|11672|11657|11675.6|11660.6|11671.8|11656.8|6
1642009580000|2022-01-12 17:46:20|11672.5|11657.5|11672.5|11657.5|11672.5|11657.5|11672.5|11657.5|0
1642009600000|2022-01-12 17:46:40|11673.3|11658.3|11676.4|11661.4|11676.4|11661.4|11673.3|11658.3|7
1642009610000|2022-01-12 17:46:50|11676.2|11661.2|11678.9|11663.9|11678.9|11663.9|11676.2|11661.2|7
1642009620000|2022-01-12 17:47:00|11678.4|11663.4|11678.9|11663.9|11678.9|11663.9|11678.4|11663.4|3
1642009630000|2022-01-12 17:47:10|11678.6|11663.6|11678.6|11663.6|11678.6|11663.6|11678.6|11663.6|0
1642009650000|2022-01-12 17:47:30|11678.9|11663.9|11681.4|11666.4|11681.6|11666.6|11678.9|11663.9|12
1642009660000|2022-01-12 17:47:40|11681.6|11666.6|11677.9|11662.9|11681.6|11666.6|11677.9|11662.9|4
1642009670000|2022-01-12 17:47:50|11676.2|11661.2|11674.2|11659.2|11676.2|11661.2|11673.4|11658.4|3
1642009680000|2022-01-12 17:48:00|11676.2|11661.2|11676.1|11661.1|11678.8|11663.8|11674.9|11659.9|8
1642009690000|2022-01-12 17:48:10|11676.4|11661.4|11677.1|11662.1|11677.4|11662.4|11676.4|11661.4|3
1642009710000|2022-01-12 17:48:30|11677.6|11662.6|11677.6|11662.6|11677.6|11662.6|11677.6|11662.6|0
1642009720000|2022-01-12 17:48:40|11675|11660|11675.4|11660.4|11675.4|11660.4|11674.9|11659.9|6
1642009730000|2022-01-12 17:48:50|11677.7|11662.7|11677.2|11662.2|11677.7|11662.7|11676.9|11661.9|4
1642009740000|2022-01-12 17:49:00|11678.5|11663.5|11681.8|11666.8|11681.8|11666.8|11678.5|11663.5|2
1642009750000|2022-01-12 17:49:10|11682.9|11667.9|11688.8|11673.8|11688.8|11673.8|11682.6|11667.6|7
1642009760000|2022-01-12 17:49:20|11688|11673|11688.3|11673.3|11688.3|11673.3|11687.8|11672.8|0
1642009780000|2022-01-12 17:49:40|11688.8|11673.8|11688.5|11673.5|11688.8|11673.8|11688.3|11673.3|3
1642009790000|2022-01-12 17:49:50|11686.1|11671.1|11686.1|11671.1|11686.1|11671.1|11686.1|11671.1|6
1642009800000|2022-01-12 17:50:00|11684|11669|11682.5|11667.5|11684|11669|11682.5|11667.5|1
1642009810000|2022-01-12 17:50:10|11682.7|11667.7|11683.7|11668.7|11683.7|11668.7|11682.7|11667.7|3
1642009820000|2022-01-12 17:50:20|11683.3|11668.3|11679.6|11664.6|11683.3|11668.3|11678.2|11663.2|5
1642009830000|2022-01-12 17:50:30|11679.3|11664.3|11676.6|11661.6|11679.3|11664.3|11676.6|11661.6|3
1642009850000|2022-01-12 17:50:50|11676.1|11661.1|11673.3|11658.3|11678|11663|11673.3|11658.3|18
1642009870000|2022-01-12 17:51:10|11677.9|11662.9|11678.6|11663.6|11679.4|11664.4|11677.9|11662.9|3
1642009880000|2022-01-12 17:51:20|11678.8|11663.8|11679.4|11664.4|11679.4|11664.4|11678.8|11663.8|0
1642009890000|2022-01-12 17:51:30|11679.6|11664.6|11680.3|11665.3|11680.3|11665.3|11679.6|11664.6|0
1642009900000|2022-01-12 17:51:40|11681.9|11666.9|11682.3|11667.3|11682.3|11667.3|11681.9|11666.9|1
1642009910000|2022-01-12 17:51:50|11681.8|11666.8|11682.1|11667.1|11682.1|11667.1|11681.8|11666.8|0
1642009920000|2022-01-12 17:52:00|11682.3|11667.3|11685.6|11670.6|11687.3|11672.3|11682.3|11667.3|16
1642009930000|2022-01-12 17:52:10|11686.1|11671.1|11694.8|11679.8|11694.8|11679.8|11686.1|11671.1|3
1642009940000|2022-01-12 17:52:20|11694.2|11679.2|11694.7|11679.7|11694.7|11679.7|11694.2|11679.2|10
1642009960000|2022-01-12 17:52:40|11695.2|11680.2|11694.5|11679.5|11695.2|11680.2|11694.5|11679.5|0
1642009980000|2022-01-12 17:53:00|11693.7|11678.7|11694.5|11679.5|11694.5|11679.5|11693.7|11678.7|3
1642009990000|2022-01-12 17:53:10|11696.2|11681.2|11694.2|11679.2|11696.2|11681.2|11694.2|11679.2|4
1642010000000|2022-01-12 17:53:20|11694.4|11679.4|11694.7|11679.7|11694.7|11679.7|11694.4|11679.4|4
1642010010000|2022-01-12 17:53:30|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|0
1642010020000|2022-01-12 17:53:40|11693.5|11678.5|11694.5|11679.5|11694.5|11679.5|11693.5|11678.5|1
1642010030000|2022-01-12 17:53:50|11691.3|11676.3|11690.6|11675.6|11691.3|11676.3|11689.1|11674.1|9
1642010040000|2022-01-12 17:54:00|11688.6|11673.6|11688.1|11673.1|11688.6|11673.6|11687.6|11672.6|1
1642010050000|2022-01-12 17:54:10|11687.9|11672.9|11686.9|11671.9|11687.9|11672.9|11686.9|11671.9|7
1642010060000|2022-01-12 17:54:20|11687.4|11672.4|11688.4|11673.4|11688.4|11673.4|11687.4|11672.4|2
1642010070000|2022-01-12 17:54:30|11688.1|11673.1|11692.9|11677.9|11692.9|11677.9|11687.4|11672.4|8
1642010080000|2022-01-12 17:54:40|11696.4|11681.4|11696.4|11681.4|11696.4|11681.4|11696.4|11681.4|12
1642010100000|2022-01-12 17:55:00|11696.9|11681.9|11694.4|11679.4|11697.4|11682.4|11694.4|11679.4|4
1642010130000|2022-01-12 17:55:30|11693.9|11678.9|11690.4|11675.4|11693.9|11678.9|11687.9|11672.9|33
1642010150000|2022-01-12 17:55:50|11692.9|11677.9|11695.1|11680.1|11695.1|11680.1|11692.9|11677.9|3
1642010160000|2022-01-12 17:56:00|11695.4|11680.4|11694.2|11679.2|11697.4|11682.4|11694.2|11679.2|12
1642010170000|2022-01-12 17:56:10|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|11689.2|11674.2|5
1642010180000|2022-01-12 17:56:20|11694.1|11679.1|11694.4|11679.4|11694.4|11679.4|11694.1|11679.1|0
1642010190000|2022-01-12 17:56:30|11695.2|11680.2|11694.7|11679.7|11695.2|11680.2|11694.7|11679.7|6
1642010200000|2022-01-12 17:56:40|11695.7|11680.7|11695.9|11680.9|11695.9|11680.9|11695.7|11680.7|1
1642010220000|2022-01-12 17:57:00|11696.2|11681.2|11695.7|11680.7|11696.2|11681.2|11695.7|11680.7|1
1642010230000|2022-01-12 17:57:10|||||||||3
1642010240000|2022-01-12 17:57:20|11696.2|11681.2|11700.7|11685.7|11702.2|11687.2|11696.2|11681.2|9
1642010250000|2022-01-12 17:57:30|11701.1|11686.1|11702.5|11687.5|11702.5|11687.5|11701.1|11686.1|4
1642010260000|2022-01-12 17:57:40|11704|11689|11705.7|11690.7|11705.7|11690.7|11703.5|11688.5|1
1642010270000|2022-01-12 17:57:50|11705.5|11690.5|11707.1|11692.1|11707.1|11692.1|11705.5|11690.5|2
1642010280000|2022-01-12 17:58:00|11706.9|11691.9|11717.8|11702.8|11718|11703|11706.9|11691.9|8
1642010290000|2022-01-12 17:58:10|11717.5|11702.5|11718|11703|11718|11703|11717.5|11702.5|0
1642010310000|2022-01-12 17:58:30|11716.6|11701.6|11716.1|11701.1|11716.6|11701.6|11716.1|11701.1|7
1642010320000|2022-01-12 17:58:40|11716.7|11701.7|11714.8|11699.8|11716.7|11701.7|11713.6|11698.6|3
1642010330000|2022-01-12 17:58:50|11714.3|11699.3|11714.6|11699.6|11714.6|11699.6|11714.3|11699.3|0
1642010340000|2022-01-12 17:59:00|11714.5|11699.5|11708.5|11693.5|11714.5|11699.5|11708.5|11693.5|2
1642010350000|2022-01-12 17:59:10|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|0
1642010360000|2022-01-12 17:59:20|11708|11693|11708|11693|11708|11693|11708|11693|0
1642010370000|2022-01-12 17:59:30|11708.3|11693.3|11708.3|11693.3|11708.3|11693.3|11708.3|11693.3|0
1642010380000|2022-01-12 17:59:40|11708|11693|11703.5|11688.5|11708|11693|11703.5|11688.5|3
1642010390000|2022-01-12 17:59:50|11698.4|11683.4|11699|11684|11699.5|11684.5|11696.4|11681.4|6
1642010400000|2022-01-12 18:00:00|11699.5|11684.5|11698.4|11683.4|11699.5|11684.5|11696.3|11681.3|3
1642010410000|2022-01-12 18:00:10|11700.8|11685.8|11700.3|11685.3|11700.8|11685.8|11700.3|11685.3|0
1642010430000|2022-01-12 18:00:30|11701|11686|11703.3|11688.3|11703.8|11688.8|11701|11686|9
1642010440000|2022-01-12 18:00:40|11700.8|11685.8|11701|11686|11701|11686|11699.9|11684.9|4
1642010460000|2022-01-12 18:01:00|11701.2|11686.2|11700.2|11685.2|11702.7|11687.7|11700.2|11685.2|3
1642010470000|2022-01-12 18:01:10|11701.1|11686.1|11703.1|11688.1|11703.5|11688.5|11701.1|11686.1|5
1642010480000|2022-01-12 18:01:20|11703.8|11688.8|11704.6|11689.6|11707.9|11692.9|11703.8|11688.8|2
1642010490000|2022-01-12 18:01:30|11705.2|11690.2|11707.4|11692.4|11707.4|11692.4|11705.2|11690.2|2
1642010500000|2022-01-12 18:01:40|11707.6|11692.6|11707.9|11692.9|11707.9|11692.9|11707.6|11692.6|0
1642010520000|2022-01-12 18:02:00|11708.1|11693.1|11704.7|11689.7|11708.1|11693.1|11704.7|11689.7|2
1642010550000|2022-01-12 18:02:30|11704.4|11689.4|11705.1|11690.1|11705.1|11690.1|11704.4|11689.4|0
1642010560000|2022-01-12 18:02:40|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|0
1642010570000|2022-01-12 18:02:50|11705.9|11690.9|11703.6|11688.6|11705.9|11690.9|11703.6|11688.6|3
1642010580000|2022-01-12 18:03:00|11703.4|11688.4|11700.6|11685.6|11703.4|11688.4|11699.9|11684.9|3
1642010590000|2022-01-12 18:03:10|11701.4|11686.4|11700.1|11685.1|11701.4|11686.4|11699.4|11684.4|2
1642010600000|2022-01-12 18:03:20|11699.9|11684.9|11699.1|11684.1|11703.1|11688.1|11696.6|11681.6|4
1642010610000|2022-01-12 18:03:30|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|0
1642010620000|2022-01-12 18:03:40|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|0
1642010630000|2022-01-12 18:03:50|11701|11686|11701|11686|11701|11686|11701|11686|6
1642010640000|2022-01-12 18:04:00|11701.6|11686.6|11701.9|11686.9|11703.1|11688.1|11701.6|11686.6|4
1642010650000|2022-01-12 18:04:10|11702.9|11687.9|11703.9|11688.9|11703.9|11688.9|11702.9|11687.9|2
1642010660000|2022-01-12 18:04:20|11704.1|11689.1|11704.1|11689.1|11704.1|11689.1|11704.1|11689.1|0
1642010670000|2022-01-12 18:04:30|11704.4|11689.4|11704.4|11689.4|11704.4|11689.4|11704.4|11689.4|0
1642010680000|2022-01-12 18:04:40|11704.6|11689.6|11704.6|11689.6|11704.6|11689.6|11704.6|11689.6|0
1642010690000|2022-01-12 18:04:50|11704.3|11689.3|11704.6|11689.6|11704.6|11689.6|11704.3|11689.3|3
1642010700000|2022-01-12 18:05:00|11704.8|11689.8|11704.8|11689.8|11705.3|11690.3|11704.3|11689.3|13
1642010720000|2022-01-12 18:05:20|11705.3|11690.3|11706.3|11691.3|11706.5|11691.5|11705.3|11690.3|8
1642010730000|2022-01-12 18:05:30|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|8
1642010740000|2022-01-12 18:05:40|11704|11689|11704|11689|11704.5|11689.5|11704|11689|0
1642010750000|2022-01-12 18:05:50|11704.3|11689.3|11704.3|11689.3|11704.3|11689.3|11704.3|11689.3|0
1642010760000|2022-01-12 18:06:00|11704.7|11689.7|11702.3|11687.3|11705.4|11690.4|11702.3|11687.3|4
1642010770000|2022-01-12 18:06:10|11700.8|11685.8|11701.3|11686.3|11701.3|11686.3|11700.8|11685.8|0
1642010780000|2022-01-12 18:06:20|11701.2|11686.2|11701.3|11686.3|11702|11687|11700.8|11685.8|0
1642010790000|2022-01-12 18:06:30|11700.8|11685.8|11700.8|11685.8|11701.3|11686.3|11700.3|11685.3|1
1642010800000|2022-01-12 18:06:40|11702|11687|11700.8|11685.8|11702|11687|11698.7|11683.7|8
1642010810000|2022-01-12 18:06:50|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|0
1642010820000|2022-01-12 18:07:00|11701.6|11686.6|11703.8|11688.8|11703.8|11688.8|11701.6|11686.6|7
1642010840000|2022-01-12 18:07:20|11704.4|11689.4|11706.5|11691.5|11706.5|11691.5|11704.4|11689.4|18
1642010850000|2022-01-12 18:07:30|11706|11691|11706|11691|11706|11691|11706|11691|3
1642010860000|2022-01-12 18:07:40|11708.6|11693.6|11708.6|11693.6|11708.6|11693.6|11708.6|11693.6|1
1642010870000|2022-01-12 18:07:50|11709.1|11694.1|11709.1|11694.1|11709.1|11694.1|11709.1|11694.1|2
1642010880000|2022-01-12 18:08:00|11709.9|11694.9|11709.5|11694.5|11711.5|11696.5|11708.7|11693.7|4
1642010890000|2022-01-12 18:08:10|11709.7|11694.7|11709.3|11694.3|11709.7|11694.7|11709.3|11694.3|0
1642010910000|2022-01-12 18:08:30|11708.6|11693.6|11708.6|11693.6|11708.6|11693.6|11708.6|11693.6|0
1642010920000|2022-01-12 18:08:40|11706.9|11691.9|11706.8|11691.8|11706.9|11691.9|11705.8|11690.8|1
1642010930000|2022-01-12 18:08:50|11707.3|11692.3|11701.9|11686.9|11707.3|11692.3|11701.7|11686.7|4
1642010940000|2022-01-12 18:09:00|11701.6|11686.6|11700.4|11685.4|11701.6|11686.6|11700.4|11685.4|0
1642010950000|2022-01-12 18:09:10|11700.7|11685.7|11698.9|11683.9|11700.9|11685.9|11698.9|11683.9|0
1642010960000|2022-01-12 18:09:20|11697.5|11682.5|11690.8|11675.8|11698|11683|11688.3|11673.3|5
1642010970000|2022-01-12 18:09:30|11689.5|11674.5|11687|11672|11689.5|11674.5|11686.3|11671.3|3
1642010980000|2022-01-12 18:09:40|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|2
1642010990000|2022-01-12 18:09:50|11688.3|11673.3|11682|11667|11688.3|11673.3|11681.5|11666.5|11
1642011000000|2022-01-12 18:10:00|11683.3|11668.3|11684|11669|11684|11669|11683.3|11668.3|0
1642011010000|2022-01-12 18:10:10|11688|11673|11687.5|11672.5|11691|11676|11687.5|11672.5|4
1642011030000|2022-01-12 18:10:30|11689.5|11674.5|11689.5|11674.5|11689.5|11674.5|11689.5|11674.5|0
1642011040000|2022-01-12 18:10:40|11690|11675|11692|11677|11693.5|11678.5|11689.8|11674.8|2
1642011050000|2022-01-12 18:10:50|11692.5|11677.5|11692.5|11677.5|11692.5|11677.5|11692.5|11677.5|0
1642011060000|2022-01-12 18:11:00|11693|11678|11690.2|11675.2|11693|11678|11690.2|11675.2|2
1642011070000|2022-01-12 18:11:10|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|0
1642011090000|2022-01-12 18:11:30|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|1
1642011100000|2022-01-12 18:11:40|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1642011120000|2022-01-12 18:12:00|11691.4|11676.4|11705.4|11690.4|11705.4|11690.4|11691.4|11676.4|10
1642011130000|2022-01-12 18:12:10|11705.1|11690.1|11709.8|11694.8|11709.8|11694.8|11705.1|11690.1|3
1642011140000|2022-01-12 18:12:20|11709.6|11694.6|11712|11697|11712|11697|11709.6|11694.6|3
1642011150000|2022-01-12 18:12:30|11710.9|11695.9|11711.3|11696.3|11711.9|11696.9|11710.9|11695.9|14
1642011160000|2022-01-12 18:12:40|11711.1|11696.1|11708.9|11693.9|11711.9|11696.9|11706.7|11691.7|10
1642011170000|2022-01-12 18:12:50|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|0
1642011180000|2022-01-12 18:13:00|11709.7|11694.7|11701.6|11686.6|11710.2|11695.2|11700.7|11685.7|13
1642011190000|2022-01-12 18:13:10|11702.1|11687.1|11700.7|11685.7|11702.8|11687.8|11700.7|11685.7|9
1642011200000|2022-01-12 18:13:20|11699.1|11684.1|11696.1|11681.1|11699.1|11684.1|11694.3|11679.3|4
1642011210000|2022-01-12 18:13:30|11696.6|11681.6|11693|11678|11696.6|11681.6|11693|11678|1
1642011220000|2022-01-12 18:13:40|11692.2|11677.2|11694.4|11679.4|11695.1|11680.1|11692.2|11677.2|13
1642011230000|2022-01-12 18:13:50|11694.1|11679.1|11692.1|11677.1|11694.1|11679.1|11690.7|11675.7|3
1642011270000|2022-01-12 18:14:30|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|0
1642011280000|2022-01-12 18:14:40|11691.6|11676.6|11691.3|11676.3|11691.6|11676.6|11691.3|11676.3|1
1642011290000|2022-01-12 18:14:50|11691.1|11676.1|11694|11679|11694|11679|11691.1|11676.1|11
1642011300000|2022-01-12 18:15:00|11693.7|11678.7|11693.4|11678.4|11694.1|11679.1|11693.3|11678.3|1
1642011310000|2022-01-12 18:15:10|11689.8|11674.8|11687.3|11672.3|11692.1|11677.1|11687.3|11672.3|12
1642011320000|2022-01-12 18:15:20|11686.5|11671.5|11685.8|11670.8|11686.8|11671.8|11685.5|11670.5|4
1642011330000|2022-01-12 18:15:30|11686.6|11671.6|11690.2|11675.2|11690.2|11675.2|11686.6|11671.6|4
1642011340000|2022-01-12 18:15:40|11691|11676|11692.5|11677.5|11692.8|11677.8|11691|11676|2
1642011350000|2022-01-12 18:15:50|11692.2|11677.2|11697.2|11682.2|11697.2|11682.2|11692.2|11677.2|1
1642011360000|2022-01-12 18:16:00|11697.5|11682.5|11695.9|11680.9|11697.5|11682.5|11694.7|11679.7|7
1642011370000|2022-01-12 18:16:10|11696.2|11681.2|11696.2|11681.2|11696.2|11681.2|11696.2|11681.2|0
1642011380000|2022-01-12 18:16:20|11697.5|11682.5|11697.5|11682.5|11697.5|11682.5|11697.5|11682.5|8
1642011390000|2022-01-12 18:16:30|11697|11682|11697|11682|11697|11682|11697|11682|3
1642011410000|2022-01-12 18:16:50|||||||||7
1642011420000|2022-01-12 18:17:00|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|2
1642011430000|2022-01-12 18:17:10|11696.5|11681.5|11696.5|11681.5|11696.5|11681.5|11696.5|11681.5|0
1642011460000|2022-01-12 18:17:40|11694.5|11679.5|11694.7|11679.7|11694.7|11679.7|11694.5|11679.5|1
1642011470000|2022-01-12 18:17:50|11695|11680|11695|11680|11695|11680|11695|11680|4
1642011480000|2022-01-12 18:18:00|11695.5|11680.5|11697|11682|11697|11682|11695.5|11680.5|9
1642011500000|2022-01-12 18:18:20|11697.2|11682.2|11698.4|11683.4|11698.4|11683.4|11697.2|11682.2|6
1642011530000|2022-01-12 18:18:50|11698.7|11683.7|11699|11684|11699.3|11684.3|11698.7|11683.7|13
1642011540000|2022-01-12 18:19:00|11699.3|11684.3|11713.9|11698.9|11713.9|11698.9|11699|11684|21
1642011550000|2022-01-12 18:19:10|11713.4|11698.4|11715|11700|11715|11700|11713.4|11698.4|5
1642011560000|2022-01-12 18:19:20|11714.8|11699.8|11719.9|11704.9|11719.9|11704.9|11714|11699|24
1642011570000|2022-01-12 18:19:30|11720.2|11705.2|11720.1|11705.1|11720.2|11705.2|11719.6|11704.6|4
1642011580000|2022-01-12 18:19:40|11719.9|11704.9|11719.3|11704.3|11719.9|11704.9|11719.3|11704.3|0
1642011590000|2022-01-12 18:19:50|11719.1|11704.1|11719.3|11704.3|11719.3|11704.3|11719.1|11704.1|2
1642011600000|2022-01-12 18:20:00|11718.8|11703.8|11718.4|11703.4|11719.1|11704.1|11713.8|11698.8|12
1642011610000|2022-01-12 18:20:10|11714.8|11699.8|11717.3|11702.3|11717.3|11702.3|11714.8|11699.8|15
1642011620000|2022-01-12 18:20:20|11718.5|11703.5|11718.7|11703.7|11719.8|11704.8|11717.7|11702.7|6
1642011630000|2022-01-12 18:20:30|11718.1|11703.1|11721.4|11706.4|11721.7|11706.7|11718.1|11703.1|3
1642011640000|2022-01-12 18:20:40|11721.7|11706.7|11723.4|11708.4|11723.7|11708.7|11721.7|11706.7|7
1642011650000|2022-01-12 18:20:50|11723.7|11708.7|11724.2|11709.2|11724.2|11709.2|11723.7|11708.7|1
1642011660000|2022-01-12 18:21:00|11724.5|11709.5|11724.5|11709.5|11724.5|11709.5|11724.5|11709.5|4
1642011670000|2022-01-12 18:21:10|11724.8|11709.8|11724.8|11709.8|11725.4|11710.4|11724.8|11709.8|8
1642011680000|2022-01-12 18:21:20|11723.7|11708.7|11723.4|11708.4|11723.9|11708.9|11723.4|11708.4|6
1642011690000|2022-01-12 18:21:30|11723.2|11708.2|11729.7|11714.7|11729.7|11714.7|11723.2|11708.2|12
1642011700000|2022-01-12 18:21:40|11729.4|11714.4|11736.3|11721.3|11736.9|11721.9|11729.4|11714.4|4
1642011710000|2022-01-12 18:21:50|11735.8|11720.8|11735.1|11720.1|11735.8|11720.8|11734.8|11719.8|3
1642011720000|2022-01-12 18:22:00|11734.8|11719.8|11733|11718|11734.8|11719.8|11731.4|11716.4|11
1642011730000|2022-01-12 18:22:10|11728.5|11713.5|11724.1|11709.1|11728.5|11713.5|11722.3|11707.3|4
1642011740000|2022-01-12 18:22:20|11723|11708|11722.8|11707.8|11723|11708|11722.8|11707.8|1
1642011750000|2022-01-12 18:22:30|11723|11708|11721.3|11706.3|11723|11708|11721.3|11706.3|0
1642011760000|2022-01-12 18:22:40|11721|11706|11713.6|11698.6|11721|11706|11712.8|11697.8|3
1642011770000|2022-01-12 18:22:50|11713|11698|11713.4|11698.4|11713.5|11698.5|11710.6|11695.6|3
1642011780000|2022-01-12 18:23:00|11713.7|11698.7|11712.2|11697.2|11715.2|11700.2|11712|11697|2
1642011790000|2022-01-12 18:23:10|11712.5|11697.5|11708.1|11693.1|11712.5|11697.5|11707.2|11692.2|6
1642011800000|2022-01-12 18:23:20|11707.9|11692.9|11708.6|11693.6|11710|11695|11707.7|11692.7|3
1642011810000|2022-01-12 18:23:30|11708.4|11693.4|11708.7|11693.7|11708.7|11693.7|11707.9|11692.9|3
1642011820000|2022-01-12 18:23:40|11707.9|11692.9|11709.7|11694.7|11709.7|11694.7|11707.9|11692.9|3
1642011830000|2022-01-12 18:23:50|11710.1|11695.1|11711.9|11696.9|11712.4|11697.4|11710.1|11695.1|2
1642011840000|2022-01-12 18:24:00|11712.1|11697.1|11712.6|11697.6|11713.9|11698.9|11711.6|11696.6|4
1642011850000|2022-01-12 18:24:10|11712.2|11697.2|11711.4|11696.4|11712.2|11697.2|11711.4|11696.4|3
1642011860000|2022-01-12 18:24:20|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|1
1642011870000|2022-01-12 18:24:30|11712.2|11697.2|11712.5|11697.5|11712.5|11697.5|11712.2|11697.2|1
1642011900000|2022-01-12 18:25:00|11711.6|11696.6|11711.3|11696.3|11711.6|11696.6|11710.5|11695.5|2
1642011910000|2022-01-12 18:25:10|11712|11697|11706|11691|11712|11697|11706|11691|4
1642011920000|2022-01-12 18:25:20|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|0
1642011940000|2022-01-12 18:25:40|||||||||2
1642011960000|2022-01-12 18:26:00|11708|11693|11708.3|11693.3|11708.3|11693.3|11708|11693|3
1642011970000|2022-01-12 18:26:10|11708.5|11693.5|11716.4|11701.4|11716.4|11701.4|11708.5|11693.5|15
1642011980000|2022-01-12 18:26:20|11714.3|11699.3|11711.4|11696.4|11714.3|11699.3|11710.8|11695.8|4
1642011990000|2022-01-12 18:26:30|||||||||1
1642012000000|2022-01-12 18:26:40|11709.9|11694.9|11711.4|11696.4|11711.4|11696.4|11709.9|11694.9|0
1642012020000|2022-01-12 18:27:00|11711.1|11696.1|11710.4|11695.4|11711.6|11696.6|11710.1|11695.1|5
1642012030000|2022-01-12 18:27:10|11713.4|11698.4|11714.2|11699.2|11714.7|11699.7|11711.9|11696.9|7
1642012040000|2022-01-12 18:27:20|11714.7|11699.7|11715|11700|11715.2|11700.2|11714.7|11699.7|0
1642012060000|2022-01-12 18:27:40|11714.2|11699.2|11712.3|11697.3|11714.2|11699.2|11712.3|11697.3|2
1642012070000|2022-01-12 18:27:50|11713.3|11698.3|11714|11699|11714|11699|11713.3|11698.3|1
1642012080000|2022-01-12 18:28:00|11714.3|11699.3|11709.3|11694.3|11714.3|11699.3|11709.3|11694.3|6
1642012090000|2022-01-12 18:28:10|11709|11694|11709|11694|11709|11694|11709|11694|0
1642012100000|2022-01-12 18:28:20|11709.2|11694.2|11710|11695|11710|11695|11709.2|11694.2|2
1642012120000|2022-01-12 18:28:40|11710.5|11695.5|11711.8|11696.8|11711.8|11696.8|11710.5|11695.5|5
1642012130000|2022-01-12 18:28:50|11712.2|11697.2|11712.5|11697.5|11712.8|11697.8|11712.2|11697.2|3
1642012140000|2022-01-12 18:29:00|11712.3|11697.3|11708.8|11693.8|11712.3|11697.3|11708.8|11693.8|2
1642012150000|2022-01-12 18:29:10|11708.5|11693.5|11708.5|11693.5|11708.5|11693.5|11708.5|11693.5|0
1642012160000|2022-01-12 18:29:20|11709|11694|11707.3|11692.3|11709|11694|11707|11692|1
1642012170000|2022-01-12 18:29:30|11706.8|11691.8|11701.5|11686.5|11706.8|11691.8|11701.5|11686.5|4
1642012180000|2022-01-12 18:29:40|11701.8|11686.8|11701.1|11686.1|11701.8|11686.8|11701.1|11686.1|4
1642012190000|2022-01-12 18:29:50|11701.8|11686.8|11700.6|11685.6|11702.1|11687.1|11700.6|11685.6|1
1642012200000|2022-01-12 18:30:00|11700.3|11685.3|11704.3|11689.3|11704.3|11689.3|11698.6|11683.6|11
1642012210000|2022-01-12 18:30:10|11704.8|11689.8|11705.7|11690.7|11705.7|11690.7|11704.3|11689.3|9
1642012220000|2022-01-12 18:30:20|11707|11692|11709|11694|11709.8|11694.8|11707|11692|2
1642012240000|2022-01-12 18:30:40|11708.5|11693.5|11708.4|11693.4|11708.5|11693.5|11708.4|11693.4|1
1642012250000|2022-01-12 18:30:50|11709.2|11694.2|11707.9|11692.9|11709.2|11694.2|11707.9|11692.9|3
1642012260000|2022-01-12 18:31:00|11708.2|11693.2|11710.2|11695.2|11710.2|11695.2|11708.2|11693.2|3
1642012270000|2022-01-12 18:31:10|||||||||1
1642012280000|2022-01-12 18:31:20|||||||||2
1642012290000|2022-01-12 18:31:30|11712.9|11697.9|11716|11701|11716.2|11701.2|11712.9|11697.9|1
1642012300000|2022-01-12 18:31:40|11717.2|11702.2|11717.7|11702.7|11717.7|11702.7|11717.2|11702.2|3
1642012310000|2022-01-12 18:31:50|11718.8|11703.8|11720.9|11705.9|11720.9|11705.9|11718.8|11703.8|1
1642012320000|2022-01-12 18:32:00|11720.7|11705.7|11724.6|11709.6|11724.6|11709.6|11720.7|11705.7|6
1642012330000|2022-01-12 18:32:10|11725.8|11710.8|11724.8|11709.8|11726.6|11711.6|11724.6|11709.6|2
1642012340000|2022-01-12 18:32:20|11724.6|11709.6|11723.4|11708.4|11725.1|11710.1|11723.4|11708.4|7
1642012350000|2022-01-12 18:32:30|11723.2|11708.2|11719.4|11704.4|11723.2|11708.2|11719.4|11704.4|1
1642012360000|2022-01-12 18:32:40|11719.2|11704.2|11718.4|11703.4|11719.2|11704.2|11718.2|11703.2|1
1642012370000|2022-01-12 18:32:50|11719.2|11704.2|11719.2|11704.2|11719.2|11704.2|11719.2|11704.2|1
1642012380000|2022-01-12 18:33:00|11719.7|11704.7|11719.4|11704.4|11719.7|11704.7|11719.4|11704.4|4
1642012390000|2022-01-12 18:33:10|11716.9|11701.9|11716.9|11701.9|11716.9|11701.9|11716.9|11701.9|1
1642012400000|2022-01-12 18:33:20|||||||||1
1642012430000|2022-01-12 18:33:50|11717.2|11702.2|11717.4|11702.4|11717.4|11702.4|11717.2|11702.2|3
1642012440000|2022-01-12 18:34:00|11717.2|11702.2|11716.9|11701.9|11719.9|11704.9|11715.4|11700.4|6
1642012450000|2022-01-12 18:34:10|11717.4|11702.4|11716.9|11701.9|11717.4|11702.4|11716.9|11701.9|0
1642012460000|2022-01-12 18:34:20|11716.1|11701.1|11716.9|11701.9|11716.9|11701.9|11714.1|11699.1|4
1642012470000|2022-01-12 18:34:30|11717.1|11702.1|11716|11701|11717.5|11702.5|11716|11701|5
1642012480000|2022-01-12 18:34:40|11715.7|11700.7|11715.7|11700.7|11715.7|11700.7|11715.5|11700.5|1
1642012490000|2022-01-12 18:34:50|11717|11702|11714.7|11699.7|11717.7|11702.7|11714.7|11699.7|9
1642012500000|2022-01-12 18:35:00|11715.3|11700.3|11710.7|11695.7|11715.7|11700.7|11710.2|11695.2|6
1642012520000|2022-01-12 18:35:20|11711.2|11696.2|11712.2|11697.2|11712.2|11697.2|11711.2|11696.2|1
1642012530000|2022-01-12 18:35:30|11712.5|11697.5|11707.5|11692.5|11712.5|11697.5|11707.5|11692.5|4
1642012550000|2022-01-12 18:35:50|11708.6|11693.6|11713.4|11698.4|11713.4|11698.4|11708.6|11693.6|6
1642012560000|2022-01-12 18:36:00|11713.9|11698.9|11711.1|11696.1|11714.1|11699.1|11711.1|11696.1|2
1642012570000|2022-01-12 18:36:10|11709.1|11694.1|11708.2|11693.2|11709.6|11694.6|11708.2|11693.2|4
1642012580000|2022-01-12 18:36:20|11706.6|11691.6|11705|11690|11706.6|11691.6|11705|11690|1
1642012590000|2022-01-12 18:36:30|11705.2|11690.2|11705.2|11690.2|11705.2|11690.2|11705.2|11690.2|0
1642012600000|2022-01-12 18:36:40|11707.2|11692.2|11707.7|11692.7|11707.7|11692.7|11707.2|11692.2|5
1642012610000|2022-01-12 18:36:50|11708|11693|11708.2|11693.2|11708.2|11693.2|11708|11693|3
1642012620000|2022-01-12 18:37:00|11708.5|11693.5|11713.5|11698.5|11714.2|11699.2|11708.5|11693.5|5
1642012640000|2022-01-12 18:37:20|11713.4|11698.4|11711.5|11696.5|11714.5|11699.5|11709.1|11694.1|2
1642012650000|2022-01-12 18:37:30|11712|11697|11712|11697|11712|11697|11712|11697|2
1642012660000|2022-01-12 18:37:40|||||||||1
1642012670000|2022-01-12 18:37:50|11711.6|11696.6|11712.5|11697.5|11712.5|11697.5|11711.6|11696.6|2
1642012680000|2022-01-12 18:38:00|11710.6|11695.6|11710.6|11695.6|11710.6|11695.6|11710.6|11695.6|1
1642012690000|2022-01-12 18:38:10|11711.1|11696.1|11711.1|11696.1|11711.1|11696.1|11711.1|11696.1|3
1642012700000|2022-01-12 18:38:20|11711.4|11696.4|11708.4|11693.4|11711.4|11696.4|11707.9|11692.9|1
1642012710000|2022-01-12 18:38:30|11709.2|11694.2|11705.1|11690.1|11709.2|11694.2|11705.1|11690.1|11
1642012720000|2022-01-12 18:38:40|11705.4|11690.4|11705.9|11690.9|11705.9|11690.9|11705.4|11690.4|2
1642012730000|2022-01-12 18:38:50|11705.4|11690.4|11705.4|11690.4|11705.4|11690.4|11704.9|11689.9|5
1642012740000|2022-01-12 18:39:00|11704.4|11689.4|11704.4|11689.4|11704.6|11689.6|11704.4|11689.4|3
1642012750000|2022-01-12 18:39:10|11704.1|11689.1|11704.1|11689.1|11704.1|11689.1|11704.1|11689.1|1
1642012770000|2022-01-12 18:39:30|11705|11690|11704.4|11689.4|11705.6|11690.6|11704.4|11689.4|7
1642012780000|2022-01-12 18:39:40|11704.9|11689.9|11704.4|11689.4|11704.9|11689.9|11704.1|11689.1|4
1642012790000|2022-01-12 18:39:50|11704.6|11689.6|11701.9|11686.9|11705.2|11690.2|11701.9|11686.9|14
1642012800000|2022-01-12 18:40:00|11700.4|11685.4|11697.4|11682.4|11701.4|11686.4|11697.4|11682.4|4
1642012820000|2022-01-12 18:40:20|11696.9|11681.9|11697.4|11682.4|11697.5|11682.5|11696.4|11681.4|6
1642012830000|2022-01-12 18:40:30|11697.6|11682.6|11696.6|11681.6|11697.6|11682.6|11696.6|11681.6|1
1642012840000|2022-01-12 18:40:40|11696.1|11681.1|11696.6|11681.6|11697.1|11682.1|11696.1|11681.1|1
1642012850000|2022-01-12 18:40:50|11697.1|11682.1|11696.6|11681.6|11697.1|11682.1|11696.6|11681.6|1
1642012860000|2022-01-12 18:41:00|11697.1|11682.1|11692.6|11677.6|11699.5|11684.5|11692.4|11677.4|8
1642012870000|2022-01-12 18:41:10|11693.4|11678.4|11691.1|11676.1|11693.4|11678.4|11690.7|11675.7|3
1642012880000|2022-01-12 18:41:20|11690.7|11675.7|11691.9|11676.9|11691.9|11676.9|11690.1|11675.1|1
1642012890000|2022-01-12 18:41:30|11692.3|11677.3|11695.9|11680.9|11695.9|11680.9|11692.3|11677.3|4
1642012900000|2022-01-12 18:41:40|11696.4|11681.4|11698.4|11683.4|11698.4|11683.4|11695.9|11680.9|5
1642012910000|2022-01-12 18:41:50|11699.3|11684.3|11702.4|11687.4|11702.4|11687.4|11699.3|11684.3|3
1642012920000|2022-01-12 18:42:00|11701.5|11686.5|11698.7|11683.7|11701.5|11686.5|11698.7|11683.7|3
1642012950000|2022-01-12 18:42:30|11699|11684|11699|11684|11699|11684|11699|11684|1
1642012960000|2022-01-12 18:42:40|11699.2|11684.2|11699.5|11684.5|11699.5|11684.5|11699.2|11684.2|0
1642012970000|2022-01-12 18:42:50|11700.5|11685.5|11699.7|11684.7|11701|11686|11699.7|11684.7|2
1642012980000|2022-01-12 18:43:00|11700.2|11685.2|11698.7|11683.7|11700.2|11685.2|11698.7|11683.7|4
1642013000000|2022-01-12 18:43:20|||||||||1
1642013010000|2022-01-12 18:43:30|11699.2|11684.2|11699.4|11684.4|11699.4|11684.4|11699.2|11684.2|0
1642013020000|2022-01-12 18:43:40|11699.7|11684.7|11699.9|11684.9|11699.9|11684.9|11699.7|11684.7|0
1642013030000|2022-01-12 18:43:50|11699.7|11684.7|11700.4|11685.4|11700.4|11685.4|11699.7|11684.7|2
1642013040000|2022-01-12 18:44:00|11699.6|11684.6|11698.9|11683.9|11699.6|11684.6|11698.9|11683.9|7
1642013050000|2022-01-12 18:44:10|11698.4|11683.4|11698.4|11683.4|11698.4|11683.4|11698.4|11683.4|1
1642013060000|2022-01-12 18:44:20|||||||||1
1642013070000|2022-01-12 18:44:30|||||||||1
1642013080000|2022-01-12 18:44:40|11698.7|11683.7|11690.3|11675.3|11698.7|11683.7|11690.3|11675.3|11
1642013090000|2022-01-12 18:44:50|11689.4|11674.4|11690.1|11675.1|11690.1|11675.1|11687.9|11672.9|7
1642013100000|2022-01-12 18:45:00|11690.5|11675.5|11689.1|11674.1|11691.1|11676.1|11689.1|11674.1|5
1642013110000|2022-01-12 18:45:10|11689.3|11674.3|11691.1|11676.1|11691.1|11676.1|11689.3|11674.3|1
1642013120000|2022-01-12 18:45:20|11691.3|11676.3|11695.8|11680.8|11696.5|11681.5|11691.1|11676.1|19
1642013130000|2022-01-12 18:45:30|11695.5|11680.5|11696.5|11681.5|11696.7|11681.7|11694.4|11679.4|0
1642013140000|2022-01-12 18:45:40|11696.3|11681.3|11695.7|11680.7|11696.3|11681.3|11695.2|11680.2|0
1642013150000|2022-01-12 18:45:50|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|0
1642013160000|2022-01-12 18:46:00|11697|11682|11693.7|11678.7|11697.2|11682.2|11693.7|11678.7|4
1642013170000|2022-01-12 18:46:10|11693.5|11678.5|11693.1|11678.1|11694.1|11679.1|11693.1|11678.1|6
1642013180000|2022-01-12 18:46:20|11692.6|11677.6|11692.1|11677.1|11692.6|11677.6|11692.1|11677.1|0
1642013200000|2022-01-12 18:46:40|11691.4|11676.4|11686.4|11671.4|11691.4|11676.4|11686.4|11671.4|17
1642013210000|2022-01-12 18:46:50|11685.4|11670.4|11685.1|11670.1|11685.4|11670.4|11684.9|11669.9|1
1642013220000|2022-01-12 18:47:00|11689|11674|11686.5|11671.5|11689|11674|11686.5|11671.5|2
1642013240000|2022-01-12 18:47:20|11680.3|11665.3|11680.8|11665.8|11682.2|11667.2|11680.3|11665.3|7
1642013250000|2022-01-12 18:47:30|11680.3|11665.3|11679.8|11664.8|11680.3|11665.3|11679.8|11664.8|1
1642013260000|2022-01-12 18:47:40|11679.3|11664.3|11683.8|11668.8|11683.8|11668.8|11678.8|11663.8|7
1642013270000|2022-01-12 18:47:50|11686|11671|11687.8|11672.8|11687.8|11672.8|11686|11671|0
1642013280000|2022-01-12 18:48:00|11687.1|11672.1|11687.3|11672.3|11687.3|11672.3|11686.5|11671.5|0
1642013290000|2022-01-12 18:48:10|11687.6|11672.6|11687|11672|11687.6|11672.6|11687|11672|3
1642013300000|2022-01-12 18:48:20|||||||||1
1642013310000|2022-01-12 18:48:30|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|0
1642013320000|2022-01-12 18:48:40|11686|11671|11686.5|11671.5|11686.5|11671.5|11686|11671|3
1642013330000|2022-01-12 18:48:50|11686.7|11671.7|11685.9|11670.9|11687|11672|11685.9|11670.9|1
1642013340000|2022-01-12 18:49:00|11686.4|11671.4|11684.3|11669.3|11686.4|11671.4|11684.3|11669.3|5
1642013350000|2022-01-12 18:49:10|11683|11668|11680.6|11665.6|11683|11668|11678.7|11663.7|3
1642013360000|2022-01-12 18:49:20|11681.1|11666.1|11680.7|11665.7|11682.5|11667.5|11680.7|11665.7|11
1642013370000|2022-01-12 18:49:30|11680.9|11665.9|11681.4|11666.4|11681.4|11666.4|11680.9|11665.9|2
1642013380000|2022-01-12 18:49:40|11682.3|11667.3|11680.3|11665.3|11682.8|11667.8|11680|11665|4
1642013390000|2022-01-12 18:49:50|11679.8|11664.8|11680.3|11665.3|11680.3|11665.3|11679.8|11664.8|1
1642013400000|2022-01-12 18:50:00|11679.8|11664.8|11679.9|11664.9|11679.9|11664.9|11679.8|11664.8|2
1642013410000|2022-01-12 18:50:10|11669.5|11654.5|11668.2|11653.2|11669.6|11654.6|11667.5|11652.5|51
1642013420000|2022-01-12 18:50:20|11669|11654|11663.9|11648.9|11669.8|11654.8|11661.9|11646.9|29
1642013430000|2022-01-12 18:50:30|11665.1|11650.1|11670|11655|11670.3|11655.3|11665.1|11650.1|3
1642013440000|2022-01-12 18:50:40|11669.5|11654.5|11669.5|11654.5|11669.5|11654.5|11669.5|11654.5|1
1642013450000|2022-01-12 18:50:50|11668.6|11653.6|11668.9|11653.9|11668.9|11653.9|11667.9|11652.9|2
1642013460000|2022-01-12 18:51:00|11669.2|11654.2|11668.4|11653.4|11669.4|11654.4|11668.4|11653.4|3
1642013470000|2022-01-12 18:51:10|11669.9|11654.9|11672.6|11657.6|11672.6|11657.6|11669.9|11654.9|4
1642013480000|2022-01-12 18:51:20|11673.9|11658.9|11673.4|11658.4|11673.9|11658.9|11672.7|11657.7|1
1642013500000|2022-01-12 18:51:40|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|11673.2|11658.2|1
1642013510000|2022-01-12 18:51:50|11674.4|11659.4|11677.4|11662.4|11677.4|11662.4|11674.4|11659.4|5
1642013520000|2022-01-12 18:52:00|11677.9|11662.9|11670.2|11655.2|11678.2|11663.2|11670.2|11655.2|11
1642013530000|2022-01-12 18:52:10|11669.7|11654.7|11670.9|11655.9|11670.9|11655.9|11669.7|11654.7|1
1642013540000|2022-01-12 18:52:20|11671.7|11656.7|11668.2|11653.2|11671.7|11656.7|11668.2|11653.2|4
1642013550000|2022-01-12 18:52:30|11668.4|11653.4|11668.4|11653.4|11668.4|11653.4|11668.4|11653.4|0
1642013560000|2022-01-12 18:52:40|11668.2|11653.2|11668.4|11653.4|11668.9|11653.9|11667.9|11652.9|7
1642013570000|2022-01-12 18:52:50|11667.2|11652.2|11670|11655|11670.2|11655.2|11667.2|11652.2|4
1642013580000|2022-01-12 18:53:00|11669.7|11654.7|11671.2|11656.2|11671.7|11656.7|11669.7|11654.7|3
1642013590000|2022-01-12 18:53:10|11672|11657|11672|11657|11672|11657|11672|11657|0
1642013600000|2022-01-12 18:53:20|11670.4|11655.4|11666.5|11651.5|11670.4|11655.4|11666|11651|7
1642013610000|2022-01-12 18:53:30|11667|11652|11667|11652|11667|11652|11667|11652|1
1642013620000|2022-01-12 18:53:40|11667.5|11652.5|11669.5|11654.5|11669.5|11654.5|11667.5|11652.5|1
1642013630000|2022-01-12 18:53:50|11670.5|11655.5|11672.1|11657.1|11672.1|11657.1|11668.7|11653.7|5
1642013640000|2022-01-12 18:54:00|11672.4|11657.4|11672.6|11657.6|11672.6|11657.6|11670.8|11655.8|2
1642013650000|2022-01-12 18:54:10|11672.8|11657.8|11672.1|11657.1|11672.8|11657.8|11672.1|11657.1|1
1642013660000|2022-01-12 18:54:20|11673.1|11658.1|11671.6|11656.6|11673.1|11658.1|11671.1|11656.1|6
1642013670000|2022-01-12 18:54:30|11670.5|11655.5|11669.6|11654.6|11670.5|11655.5|11669.6|11654.6|1
1642013680000|2022-01-12 18:54:40|11670.4|11655.4|11666.8|11651.8|11671.1|11656.1|11666.8|11651.8|12
1642013690000|2022-01-12 18:54:50|11666.4|11651.4|11661.1|11646.1|11666.4|11651.4|11661.1|11646.1|7
1642013700000|2022-01-12 18:55:00|11661.3|11646.3|11653.7|11638.7|11661.6|11646.6|11652.9|11637.9|31
1642013710000|2022-01-12 18:55:10|11654.2|11639.2|11651.5|11636.5|11658.7|11643.7|11651.5|11636.5|18
1642013720000|2022-01-12 18:55:20|11651.2|11636.2|11645.2|11630.2|11651.2|11636.2|11645.2|11630.2|8
1642013730000|2022-01-12 18:55:30|11644.2|11629.2|11646|11631|11646.3|11631.3|11644.2|11629.2|17
1642013740000|2022-01-12 18:55:40|11646.2|11631.2|11646.9|11631.9|11647.8|11632.8|11646.2|11631.2|2
1642013750000|2022-01-12 18:55:50|11647.5|11632.5|11647.3|11632.3|11647.5|11632.5|11647.3|11632.3|0
1642013760000|2022-01-12 18:56:00|11647.5|11632.5|11647.5|11632.5|11647.5|11632.5|11647.5|11632.5|5
1642013770000|2022-01-12 18:56:10|11648.3|11633.3|11648.4|11633.4|11652.7|11637.7|11648.3|11633.3|9
1642013780000|2022-01-12 18:56:20|11647.2|11632.2|11645.4|11630.4|11647.2|11632.2|11644.7|11629.7|13
1642013790000|2022-01-12 18:56:30|||||||||10
1642013800000|2022-01-12 18:56:40|11646.6|11631.6|11644.9|11629.9|11646.6|11631.6|11644.9|11629.9|19
1642013810000|2022-01-12 18:56:50|11645|11630|11643.4|11628.4|11645|11630|11642.7|11627.7|5
1642013820000|2022-01-12 18:57:00|11643.7|11628.7|11639.6|11624.6|11644.1|11629.1|11639.6|11624.6|20
1642013830000|2022-01-12 18:57:10|11640.2|11625.2|11638|11623|11640.2|11625.2|11638|11623|7
1642013840000|2022-01-12 18:57:20|11640.6|11625.6|11639.5|11624.5|11642.6|11627.6|11639.5|11624.5|8
1642013850000|2022-01-12 18:57:30|11639.6|11624.6|11639.3|11624.3|11639.6|11624.6|11639.3|11624.3|2
1642013860000|2022-01-12 18:57:40|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|0
1642013870000|2022-01-12 18:57:50|11639.8|11624.8|11642|11627|11643.3|11628.3|11639.8|11624.8|8
1642013880000|2022-01-12 18:58:00|11642.5|11627.5|11637.8|11622.8|11643.5|11628.5|11637.8|11622.8|15
1642013890000|2022-01-12 18:58:10|11638.3|11623.3|11642.3|11627.3|11642.3|11627.3|11636.7|11621.7|19
1642013900000|2022-01-12 18:58:20|11642|11627|11641.8|11626.8|11642|11627|11641.8|11626.8|0
1642013910000|2022-01-12 18:58:30|11642|11627|11642.7|11627.7|11642.7|11627.7|11640.3|11625.3|6
1642013920000|2022-01-12 18:58:40|11641.8|11626.8|11641.6|11626.6|11641.8|11626.8|11641.6|11626.6|3
1642013930000|2022-01-12 18:58:50|11640.5|11625.5|11637.7|11622.7|11640.5|11625.5|11637.7|11622.7|11
1642013940000|2022-01-12 18:59:00|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|2
1642013950000|2022-01-12 18:59:10|11639.3|11624.3|11639.3|11624.3|11639.3|11624.3|11639.3|11624.3|0
1642013960000|2022-01-12 18:59:20|11641.5|11626.5|11636.9|11621.9|11641.5|11626.5|11636.4|11621.4|8
1642013970000|2022-01-12 18:59:30|11636.4|11621.4|11639.7|11624.7|11639.9|11624.9|11636.4|11621.4|2
1642013980000|2022-01-12 18:59:40|11639.2|11624.2|11638.9|11623.9|11640.6|11625.6|11638.9|11623.9|14
1642013990000|2022-01-12 18:59:50|11639.3|11624.3|11638.9|11623.9|11640.1|11625.1|11638.9|11623.9|1
1642014000000|2022-01-12 19:00:00|11639.1|11624.1|11638.9|11623.9|11639.4|11624.4|11638.9|11623.9|6
1642014010000|2022-01-12 19:00:10|11641.2|11626.2|11639.1|11624.1|11641.2|11626.2|11639.1|11624.1|3
1642014020000|2022-01-12 19:00:20|11638.9|11623.9|11641.1|11626.1|11641.4|11626.4|11638.4|11623.4|4
1642014030000|2022-01-12 19:00:30|11641.4|11626.4|11639.8|11624.8|11641.8|11626.8|11639.8|11624.8|5
1642014040000|2022-01-12 19:00:40|11640.3|11625.3|11640.3|11625.3|11640.3|11625.3|11640.3|11625.3|0
1642014050000|2022-01-12 19:00:50|11640.5|11625.5|11639.3|11624.3|11640.8|11625.8|11639.3|11624.3|5
1642014060000|2022-01-12 19:01:00|11639.5|11624.5|11641.3|11626.3|11641.3|11626.3|11639.5|11624.5|2
1642014070000|2022-01-12 19:01:10|11640.5|11625.5|11639|11624|11640.5|11625.5|11639|11624|5
1642014080000|2022-01-12 19:01:20|11639.3|11624.3|11638.6|11623.6|11639.6|11624.6|11636.1|11621.1|16
1642014090000|2022-01-12 19:01:30|11638.8|11623.8|11640.6|11625.6|11640.8|11625.8|11638.8|11623.8|0
1642014100000|2022-01-12 19:01:40|11640|11625|11644.2|11629.2|11645.2|11630.2|11639.7|11624.7|20
1642014110000|2022-01-12 19:01:50|11643|11628|11647.2|11632.2|11647.3|11632.3|11643|11628|8
1642014120000|2022-01-12 19:02:00|11649.6|11634.6|11653|11638|11656.6|11641.6|11649.6|11634.6|5
1642014130000|2022-01-12 19:02:10|11655.5|11640.5|11662.9|11647.9|11662.9|11647.9|11654.5|11639.5|22
1642014140000|2022-01-12 19:02:20|11661.6|11646.6|11660.7|11645.7|11661.6|11646.6|11660.7|11645.7|1
1642014150000|2022-01-12 19:02:30|11663.7|11648.7|11664.2|11649.2|11665.2|11650.2|11663.7|11648.7|4
1642014160000|2022-01-12 19:02:40|11663.9|11648.9|11663.7|11648.7|11663.9|11648.9|11663.7|11648.7|2
1642014170000|2022-01-12 19:02:50|11663.9|11648.9|11668.9|11653.9|11669.6|11654.6|11663.9|11648.9|14
1642014180000|2022-01-12 19:03:00|11668.6|11653.6|11655.9|11640.9|11668.6|11653.6|11655.9|11640.9|8
1642014190000|2022-01-12 19:03:10|11657.2|11642.2|11656.4|11641.4|11657.2|11642.2|11656.4|11641.4|4
1642014210000|2022-01-12 19:03:30|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|3
1642014220000|2022-01-12 19:03:40|11655.7|11640.7|11655.9|11640.9|11655.9|11640.9|11655.7|11640.7|1
1642014230000|2022-01-12 19:03:50|11655.7|11640.7|11655.7|11640.7|11655.7|11640.7|11655.7|11640.7|0
1642014240000|2022-01-12 19:04:00|11656|11641|11656.5|11641.5|11657.2|11642.2|11656|11641|1
1642014250000|2022-01-12 19:04:10|11655.9|11640.9|11657.1|11642.1|11658.2|11643.2|11655.9|11640.9|21
1642014270000|2022-01-12 19:04:30|11658.5|11643.5|11661.1|11646.1|11661.1|11646.1|11658.5|11643.5|4
1642014280000|2022-01-12 19:04:40|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|3
1642014290000|2022-01-12 19:04:50|11660.8|11645.8|11660.8|11645.8|11660.8|11645.8|11660.8|11645.8|1
1642014300000|2022-01-12 19:05:00|11660.3|11645.3|11660.3|11645.3|11660.3|11645.3|11660.3|11645.3|0
1642014310000|2022-01-12 19:05:10|11660.1|11645.1|11658.1|11643.1|11660.1|11645.1|11657.6|11642.6|11
1642014320000|2022-01-12 19:05:20|11657.8|11642.8|11658.1|11643.1|11658.1|11643.1|11657.8|11642.8|0
1642014330000|2022-01-12 19:05:30|11658.3|11643.3|11658.1|11643.1|11658.3|11643.3|11658.1|11643.1|9
1642014340000|2022-01-12 19:05:40|11657.3|11642.3|11657.6|11642.6|11657.6|11642.6|11657.3|11642.3|2
1642014350000|2022-01-12 19:05:50|11656.9|11641.9|11654.8|11639.8|11656.9|11641.9|11654.8|11639.8|2
1642014370000|2022-01-12 19:06:10|11654.3|11639.3|11652.8|11637.8|11654.3|11639.3|11652.8|11637.8|3
1642014380000|2022-01-12 19:06:20|11655|11640|11644.7|11629.7|11655|11640|11644.7|11629.7|13
1642014390000|2022-01-12 19:06:30|11645|11630|11641|11626|11645|11630|11639|11624|20
1642014400000|2022-01-12 19:06:40|11641.5|11626.5|11642.9|11627.9|11644.3|11629.3|11640.8|11625.8|34
1642014410000|2022-01-12 19:06:50|11641.7|11626.7|11642.6|11627.6|11643.9|11628.9|11638.2|11623.2|14
1642014420000|2022-01-12 19:07:00|11642.8|11627.8|11644.9|11629.9|11648.4|11633.4|11642.8|11627.8|14
1642014430000|2022-01-12 19:07:10|11645.7|11630.7|11648|11633|11648|11633|11645.7|11630.7|0
1642014440000|2022-01-12 19:07:20|11649.1|11634.1|11650.5|11635.5|11650.5|11635.5|11649.1|11634.1|6
1642014450000|2022-01-12 19:07:30|11650.2|11635.2|11650.2|11635.2|11650.2|11635.2|11650.2|11635.2|1
1642014470000|2022-01-12 19:07:50|11650|11635|11652.5|11637.5|11653|11638|11649.7|11634.7|4
1642014480000|2022-01-12 19:08:00|11651.9|11636.9|11645.4|11630.4|11651.9|11636.9|11643.7|11628.7|10
1642014490000|2022-01-12 19:08:10|11645.6|11630.6|11648.4|11633.4|11648.4|11633.4|11645.2|11630.2|7
1642014500000|2022-01-12 19:08:20|11648.2|11633.2|11647.4|11632.4|11648.9|11633.9|11647.1|11632.1|0
1642014510000|2022-01-12 19:08:30|11647.1|11632.1|11646.7|11631.7|11650.5|11635.5|11646.7|11631.7|7
1642014520000|2022-01-12 19:08:40|11646.2|11631.2|11646.4|11631.4|11646.7|11631.7|11644.1|11629.1|16
1642014530000|2022-01-12 19:08:50|11646.6|11631.6|11644.7|11629.7|11646.9|11631.9|11644.4|11629.4|34
1642014540000|2022-01-12 19:09:00|11645.8|11630.8|11642.1|11627.1|11646|11631|11640.7|11625.7|16
1642014550000|2022-01-12 19:09:10|11642.3|11627.3|11639.3|11624.3|11642.3|11627.3|11639.3|11624.3|6
1642014560000|2022-01-12 19:09:20|11638.5|11623.5|11635.3|11620.3|11638.5|11623.5|11635.3|11620.3|11
1642014570000|2022-01-12 19:09:30|11635.6|11620.6|11637.9|11622.9|11637.9|11622.9|11631.2|11616.2|33
1642014580000|2022-01-12 19:09:40|11636.9|11621.9|11634.3|11619.3|11636.9|11621.9|11634.3|11619.3|2
1642014590000|2022-01-12 19:09:50|11633.5|11618.5|11635.1|11620.1|11635.1|11620.1|11633.5|11618.5|4
1642014600000|2022-01-12 19:10:00|11635.4|11620.4|11638.2|11623.2|11640.2|11625.2|11635.4|11620.4|26
1642014610000|2022-01-12 19:10:10|11637.2|11622.2|11634.9|11619.9|11638.2|11623.2|11631.3|11616.3|26
1642014620000|2022-01-12 19:10:20|11634.7|11619.7|11633.7|11618.7|11634.7|11619.7|11633.7|11618.7|9
1642014630000|2022-01-12 19:10:30|11633.4|11618.4|11633|11618|11633.4|11618.4|11633|11618|2
1642014640000|2022-01-12 19:10:40|11633.2|11618.2|11629.4|11614.4|11633.2|11618.2|11628.4|11613.4|5
1642014650000|2022-01-12 19:10:50|11629.2|11614.2|11634.7|11619.7|11634.7|11619.7|11627.7|11612.7|9
1642014660000|2022-01-12 19:11:00|11636.2|11621.2|11631|11616|11636.8|11621.8|11631|11616|28
1642014670000|2022-01-12 19:11:10|11629.5|11614.5|11626|11611|11629.5|11614.5|11625.5|11610.5|9
1642014680000|2022-01-12 19:11:20|11627.9|11612.9|11634.9|11619.9|11635.9|11620.9|11627.9|11612.9|7
1642014690000|2022-01-12 19:11:30|11635.2|11620.2|11633.7|11618.7|11635.4|11620.4|11633.7|11618.7|7
1642014710000|2022-01-12 19:11:50|11632.3|11617.3|11632.5|11617.5|11632.7|11617.7|11631.6|11616.6|1
1642014720000|2022-01-12 19:12:00|11633.5|11618.5|11634.3|11619.3|11636.1|11621.1|11633.5|11618.5|5
1642014730000|2022-01-12 19:12:10|11633.6|11618.6|11632.3|11617.3|11633.6|11618.6|11632.1|11617.1|3
1642014740000|2022-01-12 19:12:20|11633.9|11618.9|11633.2|11618.2|11633.9|11618.9|11633.2|11618.2|3
1642014750000|2022-01-12 19:12:30|11632.7|11617.7|11632.2|11617.2|11632.7|11617.7|11632.2|11617.2|2
1642014760000|2022-01-12 19:12:40|11630.8|11615.8|11630.9|11615.9|11630.9|11615.9|11626.4|11611.4|13
1642014770000|2022-01-12 19:12:50|11632.4|11617.4|11638.7|11623.7|11638.7|11623.7|11632.4|11617.4|3
1642014780000|2022-01-12 19:13:00|11640|11625|11642.1|11627.1|11644.1|11629.1|11636.9|11621.9|46
1642014790000|2022-01-12 19:13:10|11643.1|11628.1|11644.6|11629.6|11644.6|11629.6|11642.3|11627.3|7
1642014800000|2022-01-12 19:13:20|11642.6|11627.6|11634.6|11619.6|11642.8|11627.8|11634.1|11619.1|19
1642014810000|2022-01-12 19:13:30|11635.1|11620.1|11624.3|11609.3|11635.1|11620.1|11624.2|11609.2|36
1642014820000|2022-01-12 19:13:40|11627.2|11612.2|11628.8|11613.8|11628.8|11613.8|11621.3|11606.3|85
1642014830000|2022-01-12 19:13:50|11629.3|11614.3|11625.8|11610.8|11630.2|11615.2|11625.3|11610.3|20
1642014840000|2022-01-12 19:14:00|11624.2|11609.2|11629.1|11614.1|11631.4|11616.4|11624.2|11609.2|112
1642014850000|2022-01-12 19:14:10|11628.8|11613.8|11633.2|11618.2|11633.2|11618.2|11628.8|11613.8|92
1642014860000|2022-01-12 19:14:20|11632.9|11617.9|11628.6|11613.6|11632.9|11617.9|11628.6|11613.6|130
1642014870000|2022-01-12 19:14:30|11628.3|11613.3|11622.5|11607.5|11628.7|11613.7|11622.2|11607.2|116
1642014880000|2022-01-12 19:14:40|11621.9|11606.9|11622|11607|11623|11608|11619.5|11604.5|104
1642014890000|2022-01-12 19:14:50|11621.5|11606.5|11621.5|11606.5|11631.5|11616.5|11620.3|11605.3|159
1642014900000|2022-01-12 19:15:00|11621|11606|11628.3|11613.3|11628.3|11613.3|11620.5|11605.5|43
1642014910000|2022-01-12 19:15:10|11627.8|11612.8|11629|11614|11629.8|11614.8|11627.8|11612.8|1
1642014920000|2022-01-12 19:15:20|11628.8|11613.8|11631.3|11616.3|11631.3|11616.3|11628.8|11613.8|2
1642014930000|2022-01-12 19:15:30|11633.3|11618.3|11633.6|11618.6|11633.8|11618.8|11632.8|11617.8|14
1642014940000|2022-01-12 19:15:40|11635.1|11620.1|11635|11620|11635.5|11620.5|11635|11620|3
1642014950000|2022-01-12 19:15:50|11635.2|11620.2|11635.7|11620.7|11636.5|11621.5|11634.5|11619.5|19
1642014960000|2022-01-12 19:16:00|11637|11622|11623.9|11608.9|11638.5|11623.5|11623.7|11608.7|20
1642014970000|2022-01-12 19:16:10|11623.7|11608.7|11623.9|11608.9|11623.9|11608.9|11623.7|11608.7|0
1642014980000|2022-01-12 19:16:20|11627.2|11612.2|11630.9|11615.9|11631.4|11616.4|11627.2|11612.2|2
1642014990000|2022-01-12 19:16:30|11631.2|11616.2|11630.9|11615.9|11631.9|11616.9|11630.9|11615.9|0
1642015000000|2022-01-12 19:16:40|11628.2|11613.2|11632.7|11617.7|11632.7|11617.7|11628.2|11613.2|4
1642015010000|2022-01-12 19:16:50|11632.4|11617.4|11631.7|11616.7|11633.4|11618.4|11631.7|11616.7|2
1642015020000|2022-01-12 19:17:00|11631.4|11616.4|11627.7|11612.7|11631.4|11616.4|11627.7|11612.7|2
1642015030000|2022-01-12 19:17:10|11627.4|11612.4|11626.4|11611.4|11627.4|11612.4|11626.4|11611.4|1
1642015050000|2022-01-12 19:17:30|11626.9|11611.9|11626.7|11611.7|11627.2|11612.2|11626.7|11611.7|20
1642015060000|2022-01-12 19:17:40|11626.2|11611.2|11625.7|11610.7|11626.2|11611.2|11625.7|11610.7|10
1642015080000|2022-01-12 19:18:00|11625.6|11610.6|11624.7|11609.7|11625.7|11610.7|11623.4|11608.4|3
1642015090000|2022-01-12 19:18:10|11624.2|11609.2|11618.7|11603.7|11624.2|11609.2|11618.7|11603.7|2
1642015100000|2022-01-12 19:18:20|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|3
1642015110000|2022-01-12 19:18:30|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|6
1642015120000|2022-01-12 19:18:40|||||||||2
1642015130000|2022-01-12 19:18:50|11621.1|11606.1|11619.5|11604.5|11621.1|11606.1|11619.5|11604.5|14
1642015140000|2022-01-12 19:19:00|11620|11605|11620.5|11605.5|11620.5|11605.5|11617.4|11602.4|13
1642015150000|2022-01-12 19:19:10|11617.8|11602.8|11618.4|11603.4|11619.9|11604.9|11616.9|11601.9|50
1642015160000|2022-01-12 19:19:20|11618.2|11603.2|11619.1|11604.1|11619.1|11604.1|11617.9|11602.9|5
1642015170000|2022-01-12 19:19:30|11620.4|11605.4|11620.4|11605.4|11621.4|11606.4|11620.4|11605.4|4
1642015180000|2022-01-12 19:19:40|||||||||18
1642015190000|2022-01-12 19:19:50|11621.2|11606.2|11620.2|11605.2|11621.2|11606.2|11620.2|11605.2|26
1642039200000|2022-01-13 02:00:00|11620.6|11605.6|11617.5|11580|11624.8|11605.6|11614.9|11577.4|26
1642039210000|2022-01-13 02:00:10|11616.9|11579.4|11615.6|11578.1|11616.9|11579.4|11615.6|11578.1|0
1642039220000|2022-01-13 02:00:20|11615.2|11577.7|11614.1|11576.6|11615.2|11577.7|11614.1|11576.6|0
1642039230000|2022-01-13 02:00:30|11614.4|11576.9|11614.4|11576.9|11614.4|11576.9|11614.4|11576.9|1
1642039240000|2022-01-13 02:00:40|11614.2|11576.7|11613.7|11576.2|11614.2|11576.7|11613.7|11576.2|0
1642039260000|2022-01-13 02:01:00|11613.4|11575.9|11607.5|11582.5|11616.2|11593.7|11607.3|11575.9|2
1642039270000|2022-01-13 02:01:10|11608|11583|11601|11586|11608|11586|11600.5|11580.9|0
1642039280000|2022-01-13 02:01:20|11600.3|11585.3|11600.6|11585.6|11600.6|11585.6|11599.7|11584.7|0
1642039290000|2022-01-13 02:01:30|11599.5|11584.5|11601.4|11586.4|11606.5|11586.7|11592|11577|5
1642039300000|2022-01-13 02:01:40|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|11601.4|11586.4|0
1642039320000|2022-01-13 02:02:00|11606|11581|11599.7|11584.7|11606|11584.7|11599.7|11581|3
1642039360000|2022-01-13 02:02:40|11598.7|11583.7|11599.2|11584.2|11599.2|11584.2|11598.7|11583.7|0
1642039370000|2022-01-13 02:02:50|11599.4|11584.4|11602.7|11587.7|11602.7|11587.7|11598.2|11583.2|9
1642039380000|2022-01-13 02:03:00|11606.2|11591.2|11605.7|11590.7|11606.2|11591.2|11605.7|11590.7|7
1642039440000|2022-01-13 02:04:00|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|3
1642039460000|2022-01-13 02:04:20|11605.4|11590.4|11605.2|11590.2|11605.6|11590.6|11605.2|11590.2|1
1642039470000|2022-01-13 02:04:30|11604.6|11589.6|11600.6|11585.6|11604.6|11589.6|11600.6|11585.6|4
1642039480000|2022-01-13 02:04:40|11599.1|11584.1|11597.1|11582.1|11599.4|11584.4|11597.1|11582.1|0
1642039490000|2022-01-13 02:04:50|11597.4|11582.4|11597.1|11582.1|11597.4|11582.4|11597.1|11582.1|0
1642039500000|2022-01-13 02:05:00|11596.9|11581.9|11589.7|11574.7|11598.6|11581.9|11589.7|11573.6|6
1642039510000|2022-01-13 02:05:10|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|0
1642039560000|2022-01-13 02:06:00|||||||||4
1642039580000|2022-01-13 02:06:20|11587.2|11572.2|11583.2|11568.2|11587.2|11572.2|11583.2|11568.2|8
1642039590000|2022-01-13 02:06:30|11580.4|11565.4|11580.4|11565.4|11580.4|11565.4|11580.4|11565.4|0
1642039600000|2022-01-13 02:06:40|11579.9|11564.9|11581.9|11566.9|11581.9|11566.9|11577.9|11562.9|3
1642039610000|2022-01-13 02:06:50|11581.7|11566.7|11581.7|11566.7|11581.7|11566.7|11581.7|11566.7|0
1642039620000|2022-01-13 02:07:00|11581.5|11566.5|11595.9|11580.9|11596.9|11580.9|11578.9|11563.9|2
1642039630000|2022-01-13 02:07:10|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|0
1642039640000|2022-01-13 02:07:20|11594.4|11579.4|11595.4|11580.4|11595.9|11580.9|11594.4|11579.4|0
1642039650000|2022-01-13 02:07:30|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|0
1642039700000|2022-01-13 02:08:20|11596.1|11581.1|11596.4|11581.4|11596.4|11581.4|11596.1|11581.1|0
1642039740000|2022-01-13 02:09:00|11595.9|11580.9|11595.4|11580.4|11595.9|11580.9|11595.4|11580.4|0
1642039750000|2022-01-13 02:09:10|11596.4|11581.4|11596.4|11581.4|11596.4|11581.4|11594.4|11579.4|0
1642039760000|2022-01-13 02:09:20|11596.1|11581.1|11596.4|11581.4|11596.4|11581.4|11595.9|11580.9|0
1642039770000|2022-01-13 02:09:30|11595.9|11580.9|11594.9|11579.9|11596.1|11581.1|11594.9|11579.9|2
1642039790000|2022-01-13 02:09:50|11595.9|11580.9|11595.6|11580.6|11595.9|11580.9|11595.4|11580.4|0
1642039800000|2022-01-13 02:10:00|11595.4|11580.4|11586.6|11571.6|11595.4|11580.4|11586.3|11571.3|2
1642039810000|2022-01-13 02:10:10|11587.1|11572.1|11588.1|11573.1|11588.1|11573.1|11585.4|11570.4|1
1642039820000|2022-01-13 02:10:20|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|0
1642039830000|2022-01-13 02:10:30|11597.1|11572.1|11587.1|11572.1|11597.1|11574.9|11587.1|11572.1|0
1642039840000|2022-01-13 02:10:40|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|11588.4|11573.4|0
1642039850000|2022-01-13 02:10:50|11590|11575|11593.3|11578.3|11593.3|11578.3|11590|11575|1
1642039860000|2022-01-13 02:11:00|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|0
1642039870000|2022-01-13 02:11:10|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|0
1642039890000|2022-01-13 02:11:30|11596.5|11581.5|11596.5|11581.5|11596.5|11581.5|11596.5|11581.5|0
1642039900000|2022-01-13 02:11:40|11595.7|11580.7|11596|11581|11596|11581|11595.7|11580.7|0
1642039920000|2022-01-13 02:12:00|11595.2|11580.2|11596.7|11581.7|11596.7|11581.7|11595.2|11580.2|0
1642039930000|2022-01-13 02:12:10|11599.7|11584.7|11608.2|11593.2|11608.2|11593.2|11599.7|11584.7|2
1642039940000|2022-01-13 02:12:20|11607.7|11592.7|11609.2|11594.2|11612.4|11597.4|11607.7|11592.7|1
1642039950000|2022-01-13 02:12:30|11609.9|11594.9|11611|11596|11611|11596|11609.9|11594.9|0
1642039960000|2022-01-13 02:12:40|11611.2|11596.2|11612.6|11597.6|11612.7|11597.7|11611.2|11596.2|3
1642039970000|2022-01-13 02:12:50|11612.9|11597.9|11612.6|11597.6|11613.1|11598.1|11612.6|11597.6|2
1642039980000|2022-01-13 02:13:00|11612.4|11597.4|11609.9|11594.9|11612.4|11597.4|11609.9|11594.9|1
1642039990000|2022-01-13 02:13:10|11607.4|11592.4|11602.6|11587.6|11607.4|11592.4|11602.6|11587.6|2
1642040020000|2022-01-13 02:13:40|11602.2|11587.2|11601.9|11586.9|11602.2|11587.2|11601.9|11586.9|0
1642040040000|2022-01-13 02:14:00|11598.4|11583.4|11598.2|11583.2|11598.4|11583.4|11598.2|11583.2|0
1642040050000|2022-01-13 02:14:10|11596.6|11581.6|11597.6|11582.6|11597.6|11582.6|11596.6|11581.6|0
1642040060000|2022-01-13 02:14:20|11597.1|11582.1|11597.1|11582.1|11597.6|11582.6|11597.1|11582.1|0
1642040080000|2022-01-13 02:14:40|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|0
1642040090000|2022-01-13 02:14:50|11595.5|11580.5|11606.1|11581.1|11606.1|11586.6|11593.9|11578.9|5
1642040130000|2022-01-13 02:15:30|11607.3|11582.3|11608.6|11583.6|11608.6|11583.6|11607.3|11582.3|0
1642040140000|2022-01-13 02:15:40|11608.9|11583.9|11609.4|11584.4|11609.4|11584.4|11608.9|11583.9|0
1642040160000|2022-01-13 02:16:00|11602.9|11587.9|11602.4|11587.4|11602.9|11587.9|11602.4|11587.4|0
1642040210000|2022-01-13 02:16:50|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|11603.1|11588.1|0
1642040220000|2022-01-13 02:17:00|11606.8|11591.8|11606.8|11591.8|11606.8|11591.8|11606.8|11591.8|2
1642040230000|2022-01-13 02:17:10|11603.1|11588.1|11603.6|11588.6|11603.6|11588.6|11603.1|11588.1|0
1642040240000|2022-01-13 02:17:20|11611.6|11586.6|11612.1|11587.1|11612.1|11587.1|11611.6|11586.6|1
1642040260000|2022-01-13 02:17:40|11612.4|11587.4|11612.4|11587.4|11612.4|11587.4|11612.4|11587.4|0
1642040310000|2022-01-13 02:18:30|11608.1|11593.1|11612.7|11587.7|11612.7|11593.1|11608.1|11587.7|0
1642040320000|2022-01-13 02:18:40|11612.4|11587.4|11612.4|11587.4|11612.4|11587.4|11612.4|11587.4|0
1642040390000|2022-01-13 02:19:50|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|0
1642040400000|2022-01-13 02:20:00|11603.1|11588.1|11607.6|11592.6|11607.6|11592.6|11603.1|11588.1|1
1642040430000|2022-01-13 02:20:30|11608.1|11593.1|11608.1|11593.1|11608.1|11593.1|11608.1|11593.1|0
1642040470000|2022-01-13 02:21:10|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|0
1642040490000|2022-01-13 02:21:30|11608.9|11593.9|11608.9|11593.9|11608.9|11593.9|11608.9|11593.9|0
1642040530000|2022-01-13 02:22:10|11609.6|11594.6|11609.6|11594.6|11609.6|11594.6|11609.6|11594.6|2
1642040540000|2022-01-13 02:22:20|11609.8|11594.8|11610.1|11595.1|11610.1|11595.1|11609.8|11594.8|0
1642040560000|2022-01-13 02:22:40|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|0
1642040580000|2022-01-13 02:23:00|11609.6|11594.6|11609.6|11594.6|11609.6|11594.6|11609.6|11594.6|0
1642040610000|2022-01-13 02:23:30|11609.3|11594.3|11609.3|11594.3|11609.3|11594.3|11609.3|11594.3|0
1642040740000|2022-01-13 02:25:40|11609.6|11594.6|11609.6|11594.6|11609.6|11594.6|11609.6|11594.6|0
1642040820000|2022-01-13 02:27:00|||||||||1
1642040910000|2022-01-13 02:28:30|11609.5|11594.5|11609.5|11594.5|11609.5|11594.5|11609.5|11594.5|0
1642041320000|2022-01-13 02:35:20|11609.8|11594.8|11609.8|11594.8|11610.3|11595.3|11609.8|11594.8|0
1642041520000|2022-01-13 02:38:40|11610.5|11595.5|11610.5|11595.5|11610.5|11595.5|11610.5|11595.5|1
1642041530000|2022-01-13 02:38:50|11610.7|11595.7|11611|11596|11611|11596|11610.5|11595.5|1
1642041550000|2022-01-13 02:39:10|11613|11598|11616.4|11601.4|11616.4|11601.4|11613|11598|0
1642041560000|2022-01-13 02:39:20|11621.4|11606.4|11621.4|11606.4|11621.4|11606.4|11621.4|11606.4|1
1642041580000|2022-01-13 02:39:40|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|22
1642041600000|2022-01-13 02:40:00|11627|11612|11622|11607|11627|11612|11622|11607|1
1642041640000|2022-01-13 02:40:40|11621.7|11606.7|11623|11608|11623|11608|11621.7|11606.7|0
1642041700000|2022-01-13 02:41:40|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|0
1642041730000|2022-01-13 02:42:10|11624.5|11609.5|11624.7|11609.7|11624.7|11609.7|11624.5|11609.5|0
1642041770000|2022-01-13 02:42:50|11625.6|11610.6|11626.7|11611.7|11626.7|11611.7|11625.6|11610.6|0
1642041780000|2022-01-13 02:43:00|11624.2|11609.2|11624.2|11609.2|11624.2|11609.2|11624.2|11609.2|1
1642041830000|2022-01-13 02:43:50|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|1
1642041840000|2022-01-13 02:44:00|11622.5|11607.5|11620.8|11605.8|11622.7|11607.7|11620.8|11605.8|1
1642041850000|2022-01-13 02:44:10|11621.3|11606.3|11620.8|11605.8|11621.3|11606.3|11620.8|11605.8|1
1642042240000|2022-01-13 02:50:40|11622|11607|11622.2|11607.2|11622.2|11607.2|11622|11607|2
1642042260000|2022-01-13 02:51:00|11622|11607|11623.5|11608.5|11624|11609|11622|11607|4
1642042270000|2022-01-13 02:51:10|11624|11609|11624|11609|11624|11609|11624|11609|0
1642042320000|2022-01-13 02:52:00|11624.2|11609.2|11624.7|11609.7|11624.7|11609.7|11624.2|11609.2|0
1642042330000|2022-01-13 02:52:10|11626.2|11611.2|11626|11611|11626.2|11611.2|11626|11611|1
1642042340000|2022-01-13 02:52:20|11626.2|11611.2|11636.1|11621.1|11636.1|11621.1|11626.2|11611.2|4
1642042350000|2022-01-13 02:52:30|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|1
1642042380000|2022-01-13 02:53:00|11636.1|11621.1|11636.1|11621.1|11636.1|11621.1|11636.1|11621.1|0
1642042430000|2022-01-13 02:53:50|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|0
1642042440000|2022-01-13 02:54:00|11636.8|11621.8|11636.8|11621.8|11636.8|11621.8|11636.8|11621.8|0
1642042480000|2022-01-13 02:54:40|11637.1|11622.1|11636.1|11621.1|11637.1|11622.1|11636.1|11621.1|4
1642042540000|2022-01-13 02:55:40|11636.8|11621.8|11636.8|11621.8|11636.8|11621.8|11636.8|11621.8|0
1642042560000|2022-01-13 02:56:00|||||||||1
1642042570000|2022-01-13 02:56:10|11636.5|11621.5|11636.5|11621.5|11636.5|11621.5|11636.5|11621.5|1
1642042590000|2022-01-13 02:56:30|11636.7|11621.7|11637|11622|11637|11622|11636.7|11621.7|0
1642042600000|2022-01-13 02:56:40|11637.5|11622.5|11635.3|11610.3|11637.5|11622.5|11635.3|11610.3|1
1642042620000|2022-01-13 02:57:00|11634.8|11609.8|11634.8|11609.8|11634.8|11609.8|11634.8|11609.8|0
1642042630000|2022-01-13 02:57:10|11633.8|11608.8|11633.8|11608.8|11633.8|11608.8|11633.8|11608.8|0
1642042680000|2022-01-13 02:58:00|11633.3|11608.3|11633.3|11608.3|11633.3|11608.3|11633.3|11608.3|1
1642043040000|2022-01-13 03:04:00|11633|11608|11632.8|11607.8|11633|11612.4|11627.4|11607.8|0
1642043170000|2022-01-13 03:06:10|11633|11608|11633|11608|11633|11608|11633|11608|0
1642043320000|2022-01-13 03:08:40|11632.8|11607.8|11632.8|11607.8|11632.8|11607.8|11632.8|11607.8|0
1642043410000|2022-01-13 03:10:10|11631.7|11606.7|11631.7|11606.7|11631.7|11606.7|11631.7|11606.7|0
1642043450000|2022-01-13 03:10:50|11631.9|11606.9|11633.6|11608.6|11633.6|11608.6|11631.9|11606.9|0
1642043520000|2022-01-13 03:12:00|11633.8|11608.8|11633.8|11608.8|11633.8|11608.8|11633.8|11608.8|0
1642043530000|2022-01-13 03:12:10|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|0
1642043550000|2022-01-13 03:12:30|11625.4|11610.4|11622.9|11607.9|11625.4|11610.4|11622.9|11607.9|0
1642043590000|2022-01-13 03:13:10|11627.9|11612.9|11633.4|11608.4|11633.4|11613.1|11627.9|11608.4|1
1642043610000|2022-01-13 03:13:30|11633.8|11608.8|11633.8|11608.8|11633.8|11608.8|11633.8|11608.8|4
1642043640000|2022-01-13 03:14:00|11633.4|11608.4|11633.4|11608.4|11633.4|11608.4|11633.4|11608.4|0
1642043670000|2022-01-13 03:14:30|11633.8|11608.8|11633.8|11608.8|11633.8|11608.8|11633.8|11608.8|0
1642043730000|2022-01-13 03:15:30|11633.5|11608.5|11633.5|11608.5|11633.5|11608.5|11633.5|11608.5|0
1642043890000|2022-01-13 03:18:10|11632.7|11607.7|11632.7|11607.7|11632.7|11607.7|11632.7|11607.7|0
1642043940000|2022-01-13 03:19:00|11633|11608|11633.5|11608.5|11633.5|11608.5|11633|11608|0
1642043970000|2022-01-13 03:19:30|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|5
1642043980000|2022-01-13 03:19:40|11629.5|11614.5|11629.8|11614.8|11629.8|11614.8|11629.5|11614.5|0
1642044000000|2022-01-13 03:20:00|11630|11615|11630|11615|11630|11615|11630|11615|0
1642044440000|2022-01-13 03:27:20|11628|11613|11628|11613|11628|11613|11628|11613|1
1642044450000|2022-01-13 03:27:30|11627.6|11612.6|11627.5|11612.5|11627.6|11612.6|11627|11612|0
1642044470000|2022-01-13 03:27:50|11627.9|11612.9|11628.5|11613.5|11628.5|11613.5|11627.9|11612.9|0
1642044600000|2022-01-13 03:30:00|11632.2|11607.2|11632.2|11607.2|11632.2|11607.2|11632.2|11607.2|0
1642044630000|2022-01-13 03:30:30|11632.7|11607.7|11633.2|11608.2|11633.2|11608.2|11632.7|11607.7|0
1642044640000|2022-01-13 03:30:40|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|0
1642044660000|2022-01-13 03:31:00|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|0
1642044850000|2022-01-13 03:34:10|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|0
1642044870000|2022-01-13 03:34:30|11624|11609|11624|11609|11624|11609|11624|11609|0
1642045500000|2022-01-13 03:45:00|11624.2|11609.2|11624.5|11609.5|11624.5|11609.5|11624.2|11609.2|0
1642045530000|2022-01-13 03:45:30|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|0
1642046190000|2022-01-13 03:56:30|11625|11610|11625.4|11610.4|11625.4|11610.4|11625|11610|1
1642046200000|2022-01-13 03:56:40|11625.9|11610.9|11626.7|11611.7|11626.7|11611.7|11625.9|11610.9|0
1642046290000|2022-01-13 03:58:10|11626.3|11611.3|11625.4|11610.4|11626.3|11611.3|11625.4|11610.4|0
1642046510000|2022-01-13 04:01:50|11625.2|11610.2|11625.4|11610.4|11625.4|11610.4|11625.2|11610.2|1
1642046520000|2022-01-13 04:02:00|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|0
1642046540000|2022-01-13 04:02:20|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|0
1642046990000|2022-01-13 04:09:50|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|1
1642047000000|2022-01-13 04:10:00|11624.9|11609.9|11624|11609|11624.9|11609.9|11624|11609|1
1642047060000|2022-01-13 04:11:00|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|0
1642047110000|2022-01-13 04:11:50|11622.2|11607.2|11622|11607|11622.2|11607.2|11622|11607|0
1642047290000|2022-01-13 04:14:50|11624|11609|11624|11609|11624|11609|11624|11609|1
1642047450000|2022-01-13 04:17:30|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|0
1642048110000|2022-01-13 04:28:30|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|1
1642048260000|2022-01-13 04:31:00|11620.2|11605.2|11620.2|11605.2|11620.2|11605.2|11620.2|11605.2|0
1642048430000|2022-01-13 04:33:50|11620.5|11605.5|11620.2|11605.2|11620.5|11605.5|11620.2|11605.2|1
1642048440000|2022-01-13 04:34:00|11618.9|11603.9|11618.2|11603.2|11618.9|11603.9|11618.2|11603.2|1
1642048450000|2022-01-13 04:34:10|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|0
1642048460000|2022-01-13 04:34:20|||||||||2
1642048610000|2022-01-13 04:36:50|11618.1|11603.1|11618.4|11603.4|11618.4|11603.4|11618.1|11603.1|1
1642048620000|2022-01-13 04:37:00|11618.2|11603.2|11616.9|11601.9|11618.2|11603.2|11616.9|11601.9|0
1642048640000|2022-01-13 04:37:20|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|0
1642048670000|2022-01-13 04:37:50|11619.3|11604.3|11619.8|11604.8|11619.8|11604.8|11619.3|11604.3|1
1642048690000|2022-01-13 04:38:10|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|0
1642048700000|2022-01-13 04:38:20|11620.3|11605.3|11620.6|11605.6|11620.6|11605.6|11620.3|11605.3|0
1642048710000|2022-01-13 04:38:30|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|1
1642048900000|2022-01-13 04:41:40|11618.5|11603.5|11617.4|11602.4|11618.5|11603.5|11617.4|11602.4|0
1642048940000|2022-01-13 04:42:20|11617.2|11602.2|11617.2|11602.2|11617.2|11602.2|11617.2|11602.2|0
1642048950000|2022-01-13 04:42:30|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|0
1642048960000|2022-01-13 04:42:40|11616.7|11601.7|11616.9|11601.9|11616.9|11601.9|11616.7|11601.7|0
1642049100000|2022-01-13 04:45:00|11616.7|11601.7|11616.7|11601.7|11616.7|11601.7|11616.7|11601.7|1
1642049110000|2022-01-13 04:45:10|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|0
1642049330000|2022-01-13 04:48:50|11617.4|11602.4|11617.2|11602.2|11617.4|11602.4|11617|11602|1
1642049510000|2022-01-13 04:51:50|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|2
1642049580000|2022-01-13 04:53:00|11618|11603|11617.1|11602.1|11618|11603|11617.1|11602.1|0
1642049810000|2022-01-13 04:56:50|11618|11603|11618.6|11603.6|11618.6|11603.6|11618|11603|1
1642049820000|2022-01-13 04:57:00|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|0
1642049880000|2022-01-13 04:58:00|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|0
1642049890000|2022-01-13 04:58:10|11618|11603|11617.2|11602.2|11618|11603|11617.2|11602.2|0
1642049930000|2022-01-13 04:58:50|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|1
1642050210000|2022-01-13 05:03:30|11620.5|11605.5|11622.3|11607.3|11622.3|11607.3|11620.5|11605.5|1
1642050300000|2022-01-13 05:05:00|11621.7|11606.7|11620.8|11605.8|11621.7|11606.7|11620.8|11605.8|0
1642050530000|2022-01-13 05:08:50|11621.7|11606.7|11622.3|11607.3|11622.3|11607.3|11621.7|11606.7|1
1642050580000|2022-01-13 05:09:40|||||||||1
1642050600000|2022-01-13 05:10:00|11622|11607|11622|11607|11622|11607|11622|11607|1
1642050610000|2022-01-13 05:10:10|11622.3|11607.3|11622.3|11607.3|11622.3|11607.3|11622.3|11607.3|0
1642050660000|2022-01-13 05:11:00|||||||||1
1642050780000|2022-01-13 05:13:00|11621.6|11606.6|11620.8|11605.8|11621.6|11606.6|11620.8|11605.8|0
1642050790000|2022-01-13 05:13:10|11622.3|11607.3|11622.3|11607.3|11622.3|11607.3|11622.3|11607.3|1
1642051020000|2022-01-13 05:17:00|||||||||1
1642051200000|2022-01-13 05:20:00|11622|11607|11622|11607|11622|11607|11622|11607|0
1642051800000|2022-01-13 05:30:00|||||||||4
1642051870000|2022-01-13 05:31:10|||||||||1
1642051900000|2022-01-13 05:31:40|11621.8|11606.8|11621.5|11606.5|11621.8|11606.8|11621.5|11606.5|0
1642051920000|2022-01-13 05:32:00|11621|11606|11618.1|11603.1|11621|11606|11618.1|11603.1|3
1642051990000|2022-01-13 05:33:10|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|1
1642052140000|2022-01-13 05:35:40|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|0
1642052270000|2022-01-13 05:37:50|||||||||1
1642052280000|2022-01-13 05:38:00|11617.6|11602.6|11617.6|11602.6|11617.6|11602.6|11617.6|11602.6|1
1642052480000|2022-01-13 05:41:20|11617.3|11602.3|11617.8|11602.8|11617.8|11602.8|11617.3|11602.3|0
1642052530000|2022-01-13 05:42:10|11617|11602|11617|11602|11617|11602|11617|11602|0
1642052580000|2022-01-13 05:43:00|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|0
1642052720000|2022-01-13 05:45:20|11616.3|11601.3|11616.5|11601.5|11616.5|11601.5|11616.3|11601.3|0
1642052890000|2022-01-13 05:48:10|11616.7|11601.7|11616.7|11601.7|11616.7|11601.7|11616.7|11601.7|0
1642052910000|2022-01-13 05:48:30|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|0
1642053000000|2022-01-13 05:50:00|11616.7|11601.7|11619.6|11604.6|11619.8|11604.8|11616.7|11601.7|13
1642053010000|2022-01-13 05:50:10|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|0
1642053130000|2022-01-13 05:52:10|11625.7|11610.7|11628.2|11613.2|11628.2|11613.2|11625.7|11610.7|1
1642053190000|2022-01-13 05:53:10|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|0
1642053220000|2022-01-13 05:53:40|11627.6|11612.6|11628.2|11613.2|11628.2|11613.2|11627.6|11612.6|1
1642053280000|2022-01-13 05:54:40|11629.1|11614.1|11630.4|11615.4|11630.4|11615.4|11629.1|11614.1|1
1642053310000|2022-01-13 05:55:10|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|0
1642053330000|2022-01-13 05:55:30|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|0
1642053430000|2022-01-13 05:57:10|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|0
1642053480000|2022-01-13 05:58:00|11637.1|11622.1|11637.9|11622.9|11637.9|11622.9|11637.1|11622.1|0
1642053590000|2022-01-13 05:59:50|||||||||1
1642053640000|2022-01-13 06:00:40|11638.1|11623.1|11638.1|11623.1|11638.1|11623.1|11638.1|11623.1|1
1642053660000|2022-01-13 06:01:00|11641.9|11626.9|11641.9|11626.9|11641.9|11626.9|11641.9|11626.9|12
1642053670000|2022-01-13 06:01:10|11641.6|11626.6|11641.8|11626.8|11641.8|11626.8|11641.6|11626.6|2
1642053690000|2022-01-13 06:01:30|11642.6|11627.6|11642.7|11627.7|11642.7|11627.7|11642.3|11627.3|3
1642053700000|2022-01-13 06:01:40|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|0
1642053710000|2022-01-13 06:01:50|11643.7|11628.7|11643.3|11628.3|11644|11629|11643.3|11628.3|0
1642053740000|2022-01-13 06:02:20|11643.5|11628.5|11643.5|11628.5|11644|11629|11643.5|11628.5|0
1642053760000|2022-01-13 06:02:40|11644|11629|11643.5|11628.5|11644|11629|11643.5|11628.5|0
1642053840000|2022-01-13 06:04:00|11643.8|11628.8|11643|11628|11643.8|11628.8|11643|11628|3
1642053850000|2022-01-13 06:04:10|11643.6|11628.6|11643.3|11628.3|11643.8|11628.8|11643.3|11628.3|1
1642054020000|2022-01-13 06:07:00|11643|11628|11643|11628|11643|11628|11643|11628|0
1642054030000|2022-01-13 06:07:10|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|0
1642054390000|2022-01-13 06:13:10|11643|11628|11643|11628|11643|11628|11643|11628|0
1642054440000|2022-01-13 06:14:00|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|0
1642054520000|2022-01-13 06:15:20|11643.5|11628.5|11643.5|11628.5|11643.5|11628.5|11643.5|11628.5|0
1642054600000|2022-01-13 06:16:40|11643|11628|11642.8|11627.8|11643|11628|11642.8|11627.8|0
1642054710000|2022-01-13 06:18:30|11646.2|11631.2|11648.7|11633.7|11648.7|11633.7|11646.2|11631.2|14
1642054720000|2022-01-13 06:18:40|11648.9|11633.9|11649.4|11634.4|11649.4|11634.4|11648.9|11633.9|0
1642054740000|2022-01-13 06:19:00|11649.6|11634.6|11649.9|11634.9|11649.9|11634.9|11649.6|11634.6|0
1642054750000|2022-01-13 06:19:10|11649.5|11634.5|11649.5|11634.5|11649.5|11634.5|11649.5|11634.5|0
1642054990000|2022-01-13 06:23:10|11649.7|11634.7|11649.7|11634.7|11649.7|11634.7|11649.7|11634.7|0
1642055000000|2022-01-13 06:23:20|11650|11635|11650|11635|11650|11635|11650|11635|1
1642055010000|2022-01-13 06:23:30|11649.7|11634.7|11649.7|11634.7|11649.7|11634.7|11649.7|11634.7|0
1642055040000|2022-01-13 06:24:00|11649.5|11634.5|11648.1|11633.1|11649.5|11634.5|11648.1|11633.1|4
1642055060000|2022-01-13 06:24:20|11648.4|11633.4|11648.4|11633.4|11648.4|11633.4|11648.4|11633.4|12
1642055070000|2022-01-13 06:24:30|11648.1|11633.1|11645.5|11630.5|11648.1|11633.1|11645.5|11630.5|0
1642055080000|2022-01-13 06:24:40|11645.2|11630.2|11645.2|11630.2|11645.2|11630.2|11645.2|11630.2|0
1642055100000|2022-01-13 06:25:00|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|0
1642055220000|2022-01-13 06:27:00|11645.2|11630.2|11645.2|11630.2|11645.2|11630.2|11645.2|11630.2|0
1642055230000|2022-01-13 06:27:10|11644.7|11629.7|11643.6|11628.6|11644.7|11629.7|11643.6|11628.6|1
1642055340000|2022-01-13 06:29:00|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|0
1642055400000|2022-01-13 06:30:00|11645|11630|11646.2|11631.2|11646.2|11631.2|11645|11630|0
1642055410000|2022-01-13 06:30:10|11646|11631|11646.7|11631.7|11646.7|11631.7|11646|11631|0
1642055570000|2022-01-13 06:32:50|11646.9|11631.9|11647|11632|11647.2|11632.2|11646.9|11631.9|0
1642055590000|2022-01-13 06:33:10|11648.4|11633.4|11648.8|11633.8|11648.8|11633.8|11648.4|11633.4|1
1642055600000|2022-01-13 06:33:20|11649.1|11634.1|11649.3|11634.3|11649.3|11634.3|11649.1|11634.1|0
1642055610000|2022-01-13 06:33:30|11649.6|11634.6|11649.8|11634.8|11649.8|11634.8|11649.6|11634.6|0
1642055620000|2022-01-13 06:33:40|11650.1|11635.1|11649.8|11634.8|11650.1|11635.1|11649.8|11634.8|0
1642055640000|2022-01-13 06:34:00|11648.7|11633.7|11646|11631|11648.7|11633.7|11645.5|11630.5|3
1642055650000|2022-01-13 06:34:10|11646.8|11631.8|11647.1|11632.1|11647.1|11632.1|11646.8|11631.8|0
1642055680000|2022-01-13 06:34:40|11647|11632|11647|11632|11647|11632|11647|11632|0
1642055710000|2022-01-13 06:35:10|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|0
1642055720000|2022-01-13 06:35:20|11646.1|11631.1|11645.3|11630.3|11646.1|11631.1|11645.3|11630.3|1
1642055880000|2022-01-13 06:38:00|11641.2|11626.2|11640.7|11625.7|11641.2|11626.2|11640.7|11625.7|3
1642055940000|2022-01-13 06:39:00|11640.5|11625.5|11639.7|11624.7|11640.5|11625.5|11639.7|11624.7|0
1642055960000|2022-01-13 06:39:20|11638.2|11623.2|11638.7|11623.7|11638.7|11623.7|11638.2|11623.2|0
1642056160000|2022-01-13 06:42:40|11638.2|11623.2|11637.7|11622.7|11638.2|11623.2|11637.7|11622.7|0
1642056170000|2022-01-13 06:42:50|11637.1|11622.1|11636.9|11621.9|11637.1|11622.1|11636.9|11621.9|1
1642056180000|2022-01-13 06:43:00|11638|11623|11638|11623|11638|11623|11638|11623|0
1642056240000|2022-01-13 06:44:00|11638.3|11623.3|11638.3|11623.3|11638.3|11623.3|11638.3|11623.3|0
1642056420000|2022-01-13 06:47:00|11643.4|11628.4|11644.1|11629.1|11644.1|11629.1|11643.4|11628.4|3
1642056430000|2022-01-13 06:47:10|11644.3|11629.3|11644.3|11629.3|11644.3|11629.3|11644.3|11629.3|0
1642056440000|2022-01-13 06:47:20|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|0
1642056450000|2022-01-13 06:47:30|11644.7|11629.7|11645.3|11630.3|11645.3|11630.3|11644.7|11629.7|0
1642056530000|2022-01-13 06:48:50|11645.5|11630.5|11645.3|11630.3|11645.5|11630.5|11645.3|11630.3|0
1642056600000|2022-01-13 06:50:00|11645.5|11630.5|11645.5|11630.5|11645.5|11630.5|11645.5|11630.5|0
1642056720000|2022-01-13 06:52:00|11649.4|11624.4|11649.4|11624.4|11649.4|11624.4|11649.4|11624.4|0
1642056730000|2022-01-13 06:52:10|11648.8|11623.8|11648.8|11623.8|11648.8|11623.8|11648.8|11623.8|0
1642056740000|2022-01-13 06:52:20|11649.1|11624.1|11649.1|11624.1|11649.1|11624.1|11649.1|11624.1|0
1642056760000|2022-01-13 06:52:40|11644.5|11629.5|11644.1|11629.1|11644.5|11629.5|11644.1|11629.1|0
1642056780000|2022-01-13 06:53:00|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|0
1642057120000|2022-01-13 06:58:40|11644.7|11629.7|11644.7|11629.7|11644.7|11629.7|11644.7|11629.7|0
1642057150000|2022-01-13 06:59:10|11644.9|11629.9|11645.7|11630.7|11645.7|11630.7|11644.9|11629.9|0
1642057170000|2022-01-13 06:59:30|11647.4|11632.4|11648.5|11633.5|11648.5|11633.5|11647.4|11632.4|1
1642057180000|2022-01-13 06:59:40|11648.7|11633.7|11650|11635|11650|11635|11648.7|11633.7|0
1642057200000|2022-01-13 07:00:00|11649.7|11634.7|11649.7|11634.7|11649.7|11634.7|11649.7|11634.7|0
1642057210000|2022-01-13 07:00:10|11650|11635|11650|11635|11650|11635|11650|11635|0
1642057220000|2022-01-13 07:00:20|11649.8|11634.8|11649.8|11634.8|11649.8|11634.8|11649.8|11634.8|0
1642057230000|2022-01-13 07:00:30|||||||||1
1642057240000|2022-01-13 07:00:40|11649.5|11634.5|11649.5|11634.5|11649.5|11634.5|11649.5|11634.5|0
1642057400000|2022-01-13 07:03:20|11649.3|11634.3|11649.3|11634.3|11649.3|11634.3|11649.3|11634.3|0
1642057460000|2022-01-13 07:04:20|11653.5|11638.5|11650|11635|11653.5|11638.5|11650|11635|6
1642057490000|2022-01-13 07:04:50|11649.5|11634.5|11649.5|11634.5|11649.5|11634.5|11649.5|11634.5|0
1642057570000|2022-01-13 07:06:10|11649.3|11634.3|11644.1|11629.1|11649.3|11634.3|11642.4|11627.4|1
1642057580000|2022-01-13 07:06:20|11643.9|11628.9|11645.1|11630.1|11645.1|11630.1|11643.6|11628.6|0
1642057590000|2022-01-13 07:06:30|11646.3|11631.3|11646.3|11631.3|11646.3|11631.3|11646.3|11631.3|0
1642057600000|2022-01-13 07:06:40|11646.5|11631.5|11646.5|11631.5|11646.5|11631.5|11646.5|11631.5|0
1642057610000|2022-01-13 07:06:50|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|0
1642057620000|2022-01-13 07:07:00|11647.2|11632.2|11647.5|11632.5|11647.5|11632.5|11647.2|11632.2|0
1642057630000|2022-01-13 07:07:10|11647.2|11632.2|11647.4|11632.4|11647.4|11632.4|11647.2|11632.2|0
1642057650000|2022-01-13 07:07:30|11648|11633|11648|11633|11648|11633|11648|11633|0
1642057700000|2022-01-13 07:08:20|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|0
1642057780000|2022-01-13 07:09:40|11648.5|11633.5|11648.5|11633.5|11648.5|11633.5|11648.5|11633.5|0
1642057820000|2022-01-13 07:10:20|11648.7|11633.7|11648.5|11633.5|11648.7|11633.7|11648.5|11633.5|0
1642057980000|2022-01-13 07:13:00|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|0
1642058040000|2022-01-13 07:14:00|11647.9|11632.9|11647.9|11632.9|11647.9|11632.9|11647.9|11632.9|0
1642058160000|2022-01-13 07:16:00|11647.6|11632.6|11647.6|11632.6|11647.6|11632.6|11647.6|11632.6|0
1642058280000|2022-01-13 07:18:00|11649|11634|11652|11637|11652|11637|11649|11634|1
1642058290000|2022-01-13 07:18:10|11652.3|11637.3|11652.3|11637.3|11652.3|11637.3|11652.3|11637.3|0
1642058300000|2022-01-13 07:18:20|11653.4|11638.4|11652.9|11637.9|11653.4|11638.4|11652.9|11637.9|2
1642058310000|2022-01-13 07:18:30|11651.5|11636.5|11651.5|11636.5|11651.7|11636.7|11651.5|11636.5|0
1642058320000|2022-01-13 07:18:40|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|0
1642058340000|2022-01-13 07:19:00|11651.5|11636.5|11651.7|11636.7|11651.7|11636.7|11651.5|11636.5|0
1642058360000|2022-01-13 07:19:20|11649.2|11634.2|11650.2|11635.2|11650.2|11635.2|11649.2|11634.2|1
1642058380000|2022-01-13 07:19:40|11650.5|11635.5|11650.7|11635.7|11650.7|11635.7|11650.5|11635.5|1
1642058460000|2022-01-13 07:21:00|11649.2|11634.2|11649.7|11634.7|11649.7|11634.7|11649|11634|0
1642058480000|2022-01-13 07:21:20|11652.6|11627.6|11652.6|11627.6|11652.6|11627.6|11652.6|11627.6|4
1642058490000|2022-01-13 07:21:30|11647.8|11632.8|11647.8|11632.8|11647.8|11632.8|11647.8|11632.8|0
1642058500000|2022-01-13 07:21:40|11648.3|11633.3|11648.3|11633.3|11648.3|11633.3|11648.3|11633.3|0
1642058550000|2022-01-13 07:22:30|11651.3|11636.3|11651.3|11636.3|11651.3|11636.3|11651.3|11636.3|1
1642058620000|2022-01-13 07:23:40|11649.7|11634.7|11648.6|11633.6|11649.7|11634.7|11647.6|11632.6|0
1642058690000|2022-01-13 07:24:50|11648.8|11633.8|11648.8|11633.8|11648.8|11633.8|11648.8|11633.8|0
1642058710000|2022-01-13 07:25:10|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|0
1642058750000|2022-01-13 07:25:50|11652.9|11637.9|11659.3|11644.3|11659.3|11644.3|11652.9|11637.9|9
1642058760000|2022-01-13 07:26:00|11657.7|11642.7|11653.6|11638.6|11657.7|11642.7|11653.6|11638.6|2
1642058790000|2022-01-13 07:26:30|11653.4|11638.4|11655.1|11640.1|11655.1|11640.1|11653.4|11638.4|1
1642058800000|2022-01-13 07:26:40|11654.8|11639.8|11654.8|11639.8|11654.8|11639.8|11654.8|11639.8|0
1642058820000|2022-01-13 07:27:00|11654.6|11639.6|11656.2|11631.2|11656.2|11639.6|11652.4|11631.2|0
1642058840000|2022-01-13 07:27:20|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|2
1642058870000|2022-01-13 07:27:50|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|0
1642058880000|2022-01-13 07:28:00|11658.1|11633.1|11652.9|11637.9|11658.1|11637.9|11652.9|11633.1|0
1642058940000|2022-01-13 07:29:00|11658.1|11633.1|11652.9|11637.9|11658.1|11637.9|11652.9|11633.1|0
1642059000000|2022-01-13 07:30:00|11658.6|11633.6|11658.4|11633.4|11658.6|11633.6|11658.4|11633.4|0
1642059010000|2022-01-13 07:30:10|11658.1|11633.1|11658.1|11633.1|11658.1|11633.1|11658.1|11633.1|0
1642059040000|2022-01-13 07:30:40|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|1
1642059060000|2022-01-13 07:31:00|11652.4|11637.4|11652.4|11637.4|11652.4|11637.4|11651.9|11636.9|0
1642059080000|2022-01-13 07:31:20|11652.7|11637.7|11658.6|11633.6|11658.6|11637.7|11652.7|11633.6|1
1642059130000|2022-01-13 07:32:10|11658.8|11633.8|11658.8|11633.8|11658.8|11633.8|11658.8|11633.8|0
1642059220000|2022-01-13 07:33:40|11659.1|11634.1|11659.1|11634.1|11659.1|11634.1|11659.1|11634.1|0
1642059250000|2022-01-13 07:34:10|11658.9|11633.9|11659.1|11634.1|11659.1|11634.1|11658.9|11633.9|0
1642059360000|2022-01-13 07:36:00|11660.5|11635.5|11657.3|11642.3|11660.5|11642.3|11657.3|11635.5|1
1642059370000|2022-01-13 07:36:10|11656.7|11641.7|11656.7|11641.7|11656.7|11641.7|11656.7|11641.7|0
1642059390000|2022-01-13 07:36:30|11661.3|11636.3|11660.7|11635.7|11661.3|11636.3|11660.7|11635.7|0
1642059410000|2022-01-13 07:36:50|11660.2|11635.2|11660.2|11635.2|11660.2|11635.2|11660.2|11635.2|0
1642059470000|2022-01-13 07:37:50|11660.4|11635.4|11660.7|11635.7|11660.7|11635.7|11660.4|11635.4|0
1642059490000|2022-01-13 07:38:10|11661.8|11636.8|11661.8|11636.8|11661.8|11636.8|11661.8|11636.8|0
1642059520000|2022-01-13 07:38:40|11662.4|11637.4|11662.4|11637.4|11662.4|11637.4|11662.4|11637.4|0
1642059670000|2022-01-13 07:41:10|11661.7|11646.7|11661.7|11646.7|11661.7|11646.7|11661.7|11646.7|0
1642059690000|2022-01-13 07:41:30|||||||||1
1642059870000|2022-01-13 07:44:30|11662|11647|11662|11647|11662|11647|11662|11647|0
1642060120000|2022-01-13 07:48:40|11668.9|11653.9|11673.1|11658.1|11673.1|11658.1|11668.9|11653.9|1
1642060200000|2022-01-13 07:50:00|11672.7|11657.7|11672.7|11657.7|11672.7|11657.7|11672.7|11657.7|0
1642060230000|2022-01-13 07:50:30|11674.5|11659.5|11674.3|11659.3|11674.5|11659.5|11674.3|11659.3|10
1642060250000|2022-01-13 07:50:50|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|0
1642060300000|2022-01-13 07:51:40|11673.1|11658.1|11673.1|11658.1|11673.1|11658.1|11673.1|11658.1|0
1642060360000|2022-01-13 07:52:40|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|0
1642060380000|2022-01-13 07:53:00|11672.1|11657.1|11672.1|11657.1|11672.3|11657.3|11672.1|11657.1|2
1642060480000|2022-01-13 07:54:40|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|0
1642060500000|2022-01-13 07:55:00|||||||||2
1642060510000|2022-01-13 07:55:10|11672.8|11657.8|11678.2|11653.2|11678.2|11657.8|11672.8|11653.2|2
1642060520000|2022-01-13 07:55:20|11678.8|11653.8|11674|11659|11678.8|11659|11674|11653.8|1
1642060540000|2022-01-13 07:55:40|11678.8|11653.8|11678.8|11653.8|11678.8|11653.8|11678.8|11653.8|0
1642060560000|2022-01-13 07:56:00|11674|11659|11674|11659|11674|11659|11674|11659|1
1642060590000|2022-01-13 07:56:30|11674.8|11659.8|11674.8|11659.8|11674.8|11659.8|11674.8|11659.8|0
1642060600000|2022-01-13 07:56:40|11675.4|11660.4|11679.6|11654.6|11679.6|11660.4|11675.4|11654.6|0
1642060620000|2022-01-13 07:57:00|11674.8|11659.8|11674.8|11659.8|11674.8|11659.8|11674.8|11659.8|0
1642060680000|2022-01-13 07:58:00|11674.3|11659.3|11680.3|11655.3|11680.3|11659.3|11671.2|11655.1|4
1642060690000|2022-01-13 07:58:10|11680.6|11655.6|11680.6|11655.6|11680.6|11655.6|11680.6|11655.6|0
1642060720000|2022-01-13 07:58:40|11680.5|11655.5|11680.5|11655.5|11680.5|11655.5|11680.5|11655.5|0
1642060760000|2022-01-13 07:59:20|11680.8|11655.8|11676.3|11661.3|11680.8|11661.3|11676.3|11655.8|1
1642060780000|2022-01-13 07:59:40|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|0
1642060800000|2022-01-13 08:00:00|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|0
1642060810000|2022-01-13 08:00:10|11677.3|11662.3|11677.3|11662.3|11677.3|11662.3|11677.3|11662.3|0
1642060870000|2022-01-13 08:01:10|11677.5|11662.5|11677.8|11662.8|11677.8|11662.8|11677.5|11662.5|1
1642060930000|2022-01-13 08:02:10|11678.3|11663.3|11678.3|11663.3|11678.3|11663.3|11678.3|11663.3|0
1642060950000|2022-01-13 08:02:30|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|1
1642060960000|2022-01-13 08:02:40|11678.7|11663.7|11679.3|11664.3|11679.3|11664.3|11678.7|11663.7|0
1642061030000|2022-01-13 08:03:50|11678.2|11663.2|11678.2|11663.2|11678.2|11663.2|11678.2|11663.2|3
1642061040000|2022-01-13 08:04:00|11678|11663|11678|11663|11678|11663|11678|11663|0
1642061180000|2022-01-13 08:06:20|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|5
1642061190000|2022-01-13 08:06:30|11679|11664|11678.8|11663.8|11679|11664|11678.8|11663.8|0
1642061200000|2022-01-13 08:06:40|11675.5|11660.5|11675.5|11660.5|11675.5|11660.5|11675.5|11660.5|1
1642061260000|2022-01-13 08:07:40|11675.8|11660.8|11675.5|11660.5|11675.8|11660.8|11675.5|11660.5|1
1642061290000|2022-01-13 08:08:10|11675.3|11660.3|11674.3|11659.3|11675.3|11660.3|11674.3|11659.3|3
1642061320000|2022-01-13 08:08:40|11674.5|11659.5|11674.5|11659.5|11674.5|11659.5|11674.5|11659.5|0
1642061340000|2022-01-13 08:09:00|11675.1|11660.1|11675.9|11660.9|11675.9|11660.9|11675.1|11660.1|0
1642061380000|2022-01-13 08:09:40|11676.1|11661.1|11676.1|11661.1|11676.1|11661.1|11676.1|11661.1|0
1642061400000|2022-01-13 08:10:00|11675.8|11660.8|11675.6|11660.6|11675.8|11660.8|11675.6|11660.6|2
1642061420000|2022-01-13 08:10:20|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|0
1642061470000|2022-01-13 08:11:10|11679|11664|11679.2|11664.2|11679.2|11664.2|11679|11664|0
1642061560000|2022-01-13 08:12:40|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|0
1642061570000|2022-01-13 08:12:50|||||||||1
1642061580000|2022-01-13 08:13:00|11678.8|11663.8|11678.8|11663.8|11678.8|11663.8|11678.8|11663.8|0
1642061670000|2022-01-13 08:14:30|11679.1|11664.1|11679.1|11664.1|11679.1|11664.1|11679.1|11664.1|0
1642061700000|2022-01-13 08:15:00|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|0
1642061770000|2022-01-13 08:16:10|11679.8|11664.8|11680.1|11665.1|11680.1|11665.1|11679.8|11664.8|1
1642061780000|2022-01-13 08:16:20|11680.3|11665.3|11680.6|11665.6|11680.6|11665.6|11680.3|11665.3|0
1642061800000|2022-01-13 08:16:40|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|0
1642061870000|2022-01-13 08:17:50|11678.8|11663.8|11678.8|11663.8|11678.8|11663.8|11678.8|11663.8|2
1642061880000|2022-01-13 08:18:00|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|0
1642061940000|2022-01-13 08:19:00|11679.8|11664.8|11680.1|11665.1|11680.1|11665.1|11679.6|11664.6|0
1642061950000|2022-01-13 08:19:10|11679.8|11664.8|11680.1|11665.1|11680.1|11665.1|11679.6|11664.6|0
1642062060000|2022-01-13 08:21:00|11679.8|11664.8|11679.8|11664.8|11679.8|11664.8|11679.8|11664.8|1
1642062070000|2022-01-13 08:21:10|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|0
1642062080000|2022-01-13 08:21:20|||||||||2
1642062280000|2022-01-13 08:24:40|11682.5|11667.5|11682.5|11667.5|11682.5|11667.5|11682.5|11667.5|4
1642062300000|2022-01-13 08:25:00|11681.7|11666.7|11680.2|11665.2|11681.7|11666.7|11680.2|11665.2|1
1642062310000|2022-01-13 08:25:10|11679|11664|11678.5|11663.5|11679|11664|11678.5|11663.5|0
1642062510000|2022-01-13 08:28:30|11678.3|11663.3|11679|11664|11679|11664|11678.3|11663.3|0
1642062530000|2022-01-13 08:28:50|11678.8|11663.8|11678.3|11663.3|11678.8|11663.8|11678.3|11663.3|0
1642062600000|2022-01-13 08:30:00|11677.6|11662.6|11677.3|11662.3|11677.6|11662.6|11677.3|11662.3|2
1642062610000|2022-01-13 08:30:10|11677|11662|11677|11662|11677|11662|11677|11662|0
1642062630000|2022-01-13 08:30:30|11677.3|11662.3|11677.3|11662.3|11677.3|11662.3|11677.3|11662.3|0
1642062660000|2022-01-13 08:31:00|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|6
1642062720000|2022-01-13 08:32:00|11685.9|11670.9|11685.3|11670.3|11685.9|11670.9|11685.3|11670.3|15
1642062780000|2022-01-13 08:33:00|11685.6|11670.6|11688.4|11673.4|11688.4|11673.4|11685.6|11670.6|5
1642062800000|2022-01-13 08:33:20|||||||||1
1642062810000|2022-01-13 08:33:30|11687.5|11672.5|11687.2|11672.2|11687.5|11672.5|11687.2|11672.2|1
1642062820000|2022-01-13 08:33:40|11688.4|11673.4|11688.6|11673.6|11688.6|11673.6|11688.4|11673.4|5
1642062860000|2022-01-13 08:34:20|11690.9|11675.9|11691.4|11676.4|11691.4|11676.4|11690.9|11675.9|0
1642062910000|2022-01-13 08:35:10|11692|11677|11692|11677|11692|11677|11692|11677|0
1642062970000|2022-01-13 08:36:10|11692.5|11677.5|11692.5|11677.5|11692.5|11677.5|11692.5|11677.5|0
1642062990000|2022-01-13 08:36:30|11693.9|11678.9|11695.7|11680.7|11695.7|11680.7|11693.9|11678.9|5
1642063000000|2022-01-13 08:36:40|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|7
1642063010000|2022-01-13 08:36:50|11699.6|11684.6|11700.7|11685.7|11700.7|11685.7|11699.6|11684.6|5
1642063020000|2022-01-13 08:37:00|11700.4|11685.4|11700.9|11685.9|11700.9|11685.9|11700.4|11685.4|0
1642063030000|2022-01-13 08:37:10|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|0
1642063040000|2022-01-13 08:37:20|11698.9|11683.9|11697.4|11682.4|11698.9|11683.9|11697.4|11682.4|1
1642063050000|2022-01-13 08:37:30|11699.6|11684.6|11696.2|11681.2|11699.6|11684.6|11695|11680|7
1642063060000|2022-01-13 08:37:40|11696|11681|11696.4|11681.4|11696.6|11681.6|11696|11681|3
1642063070000|2022-01-13 08:37:50|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|0
1642063080000|2022-01-13 08:38:00|11696.9|11681.9|11696.4|11681.4|11697.1|11682.1|11696.4|11681.4|0
1642063110000|2022-01-13 08:38:30|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|0
1642063120000|2022-01-13 08:38:40|11696.4|11681.4|11696.4|11681.4|11696.4|11681.4|11696.4|11681.4|0
1642063140000|2022-01-13 08:39:00|11695.9|11680.9|11695.9|11680.9|11695.9|11680.9|11695.9|11680.9|0
1642063200000|2022-01-13 08:40:00|11696|11681|11696|11681|11696|11681|11696|11681|0
1642063210000|2022-01-13 08:40:10|11695.7|11680.7|11695.7|11680.7|11695.7|11680.7|11695.7|11680.7|0
1642063220000|2022-01-13 08:40:20|11695.2|11680.2|11695.2|11680.2|11695.2|11680.2|11695.2|11680.2|0
1642063250000|2022-01-13 08:40:50|11699|11684|11699|11684|11699|11684|11699|11684|2
1642063260000|2022-01-13 08:41:00|11698.6|11683.6|11698.7|11683.7|11698.7|11683.7|11695.8|11680.8|2
1642063300000|2022-01-13 08:41:40|11698|11683|11698|11683|11698|11683|11698|11683|0
1642063320000|2022-01-13 08:42:00|11698.5|11683.5|11698.5|11683.5|11698.5|11683.5|11698.5|11683.5|0
1642063370000|2022-01-13 08:42:50|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|0
1642063380000|2022-01-13 08:43:00|11697.8|11682.8|11697.2|11682.2|11697.8|11682.8|11697.2|11682.2|2
1642063390000|2022-01-13 08:43:10|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|0
1642063400000|2022-01-13 08:43:20|11697.4|11682.4|11697.4|11682.4|11697.4|11682.4|11697.4|11682.4|1
1642063420000|2022-01-13 08:43:40|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|0
1642063440000|2022-01-13 08:44:00|11697.2|11682.2|11697.2|11682.2|11697.2|11682.2|11697.2|11682.2|0
1642063450000|2022-01-13 08:44:10|11696.2|11681.2|11696.2|11681.2|11696.2|11681.2|11695.9|11680.9|0
1642063470000|2022-01-13 08:44:30|11696.4|11681.4|11697.4|11682.4|11697.4|11682.4|11696.4|11681.4|0
1642063560000|2022-01-13 08:46:00|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|0
1642063610000|2022-01-13 08:46:50|11697.1|11682.1|11697.4|11682.4|11697.4|11682.4|11697.1|11682.1|10
1642063630000|2022-01-13 08:47:10|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|0
1642063640000|2022-01-13 08:47:20|11697.6|11682.6|11697.4|11682.4|11697.6|11682.6|11697.4|11682.4|0
1642063720000|2022-01-13 08:48:40|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|0
1642063740000|2022-01-13 08:49:00|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|0
1642063790000|2022-01-13 08:49:50|11698|11683|11698.3|11683.3|11698.3|11683.3|11698|11683|0
1642063800000|2022-01-13 08:50:00|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|2
1642063810000|2022-01-13 08:50:10|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|0
1642063880000|2022-01-13 08:51:20|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|2
1642063890000|2022-01-13 08:51:30|11694.1|11679.1|11694.1|11679.1|11694.1|11679.1|11694.1|11679.1|1
1642063910000|2022-01-13 08:51:50|11698.4|11683.4|11698.5|11683.5|11698.6|11683.6|11698.3|11683.3|1
1642063920000|2022-01-13 08:52:00|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|0
1642063940000|2022-01-13 08:52:20|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|0
1642063970000|2022-01-13 08:52:50|11699.7|11684.7|11699.7|11684.7|11699.7|11684.7|11699.7|11684.7|0
1642063980000|2022-01-13 08:53:00|11700.5|11685.5|11701.7|11686.7|11701.7|11686.7|11700.5|11685.5|3
1642063990000|2022-01-13 08:53:10|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|0
1642064060000|2022-01-13 08:54:20|11702.7|11687.7|11699.3|11684.3|11703.2|11688.2|11699.3|11684.3|2
1642064080000|2022-01-13 08:54:40|11699|11684|11698.8|11683.8|11699|11684|11698.8|11683.8|0
1642064100000|2022-01-13 08:55:00|11697.6|11682.6|11697.8|11682.8|11697.8|11682.8|11697.6|11682.6|0
1642064160000|2022-01-13 08:56:00|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|0
1642064220000|2022-01-13 08:57:00|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|0
1642064230000|2022-01-13 08:57:10|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|0
1642064280000|2022-01-13 08:58:00|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|0
1642064340000|2022-01-13 08:59:00|11696.1|11681.1|11695.8|11680.8|11696.1|11681.1|11695.8|11680.8|0
1642064400000|2022-01-13 09:00:00|11695.3|11680.3|11695.3|11680.3|11695.3|11680.3|11695.1|11680.1|1
1642064410000|2022-01-13 09:00:10|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|0
1642064430000|2022-01-13 09:00:30|11695.8|11680.8|11696|11681|11696|11681|11695.8|11680.8|0
1642064440000|2022-01-13 09:00:40|11695.8|11680.8|11695.5|11680.5|11695.8|11680.8|11695.5|11680.5|1
1642064460000|2022-01-13 09:01:00|11695.3|11680.3|11695|11680|11695.3|11680.3|11695|11680|0
1642064520000|2022-01-13 09:02:00|11694.5|11679.5|11694.5|11679.5|11694.5|11679.5|11694.5|11679.5|0
1642064530000|2022-01-13 09:02:10|11694.1|11679.1|11694.3|11679.3|11694.3|11679.3|11694.1|11679.1|2
1642064560000|2022-01-13 09:02:40|11694.5|11679.5|11694.5|11679.5|11694.5|11679.5|11694.5|11679.5|0
1642064580000|2022-01-13 09:03:00|11694|11679|11693.8|11678.8|11694|11679|11693.8|11678.8|0
1642064590000|2022-01-13 09:03:10|11692.3|11677.3|11692.1|11677.1|11692.3|11677.3|11692.1|11677.1|3
1642064640000|2022-01-13 09:04:00|11691.9|11676.9|11687.9|11672.9|11691.9|11676.9|11687.4|11672.4|10
1642064700000|2022-01-13 09:05:00|11688.1|11673.1|11687.4|11672.4|11688.1|11673.1|11687.4|11672.4|0
1642064750000|2022-01-13 09:05:50|11687.6|11672.6|11687.4|11672.4|11687.6|11672.6|11687.4|11672.4|0
1642064760000|2022-01-13 09:06:00|11686.8|11671.8|11686.8|11671.8|11686.8|11671.8|11686.8|11671.8|0
1642064800000|2022-01-13 09:06:40|11687.3|11672.3|11687.6|11672.6|11688.1|11673.1|11687.3|11672.3|4
1642064810000|2022-01-13 09:06:50|11687.8|11672.8|11687.9|11672.9|11688.2|11673.2|11687.8|11672.8|0
1642064820000|2022-01-13 09:07:00|11687.7|11672.7|11687.4|11672.4|11687.7|11672.7|11687.4|11672.4|0
1642064830000|2022-01-13 09:07:10|11687.2|11672.2|11686.2|11671.2|11687.2|11672.2|11686.2|11671.2|3
1642064840000|2022-01-13 09:07:20|11686.4|11671.4|11686.7|11671.7|11686.7|11671.7|11686.2|11671.2|0
1642064860000|2022-01-13 09:07:40|||||||||1
1642064870000|2022-01-13 09:07:50|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|0
1642064880000|2022-01-13 09:08:00|11687.2|11672.2|11686.5|11671.5|11687.2|11672.2|11686.5|11671.5|0
1642064910000|2022-01-13 09:08:30|11687.2|11672.2|11686.5|11671.5|11687.2|11672.2|11686.5|11671.5|1
1642064920000|2022-01-13 09:08:40|||||||||3
1642064940000|2022-01-13 09:09:00|11686.7|11671.7|11686|11671|11686.7|11671.7|11686|11671|0
1642064980000|2022-01-13 09:09:40|11685.9|11670.9|11685.9|11670.9|11685.9|11670.9|11685.9|11670.9|0
1642065000000|2022-01-13 09:10:00|11685.4|11670.4|11685.4|11670.4|11685.4|11670.4|11685.4|11670.4|1
1642065020000|2022-01-13 09:10:20|11684|11669|11684|11669|11684|11669|11683.8|11668.8|4
1642065030000|2022-01-13 09:10:30|11684.3|11669.3|11684.7|11669.7|11685.2|11670.2|11684.3|11669.3|1
1642065050000|2022-01-13 09:10:50|11684.8|11669.8|11684.8|11669.8|11684.8|11669.8|11684.8|11669.8|0
1642065060000|2022-01-13 09:11:00|11685|11670|11684.3|11669.3|11685|11670|11684.3|11669.3|0
1642065120000|2022-01-13 09:12:00|11684.1|11669.1|11683|11668|11684.1|11669.1|11683|11668|3
1642065150000|2022-01-13 09:12:30|11683.3|11668.3|11683.3|11668.3|11683.5|11668.5|11683.3|11668.3|1
1642065170000|2022-01-13 09:12:50|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|0
1642065180000|2022-01-13 09:13:00|11683.3|11668.3|11682.8|11667.8|11683.3|11668.3|11682.8|11667.8|0
1642065200000|2022-01-13 09:13:20|11682.5|11667.5|11681.6|11666.6|11682.5|11667.5|11681.6|11666.6|5
1642065210000|2022-01-13 09:13:30|11681|11666|11681.3|11666.3|11681.3|11666.3|11681|11666|0
1642065220000|2022-01-13 09:13:40|11692.1|11677.1|11695|11680|11696.5|11681.5|11692.1|11677.1|1
1642065230000|2022-01-13 09:13:50|11695.3|11680.3|11695|11680|11695.5|11680.5|11695|11680|2
1642065240000|2022-01-13 09:14:00|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|1
1642065250000|2022-01-13 09:14:10|11696|11681|11695.8|11680.8|11696|11681|11695.8|11680.8|0
1642065270000|2022-01-13 09:14:30|11696|11681|11696|11681|11696|11681|11696|11681|0
1642065280000|2022-01-13 09:14:40|11696.5|11681.5|11697|11682|11697|11682|11696.5|11681.5|0
1642065290000|2022-01-13 09:14:50|11696|11681|11695.5|11680.5|11696.5|11681.5|11695.5|11680.5|2
1642065300000|2022-01-13 09:15:00|11695.3|11680.3|11694.3|11679.3|11695.3|11680.3|11694.3|11679.3|11
1642065350000|2022-01-13 09:15:50|11693|11678|11693|11678|11693|11678|11693|11678|0
1642065360000|2022-01-13 09:16:00|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|0
1642065370000|2022-01-13 09:16:10|11693.7|11678.7|11693.7|11678.7|11693.7|11678.7|11693.7|11678.7|0
1642065390000|2022-01-13 09:16:30|11694.2|11679.2|11691|11676|11694.2|11679.2|11690.8|11675.8|5
1642065400000|2022-01-13 09:16:40|11691.2|11676.2|11691.5|11676.5|11691.5|11676.5|11691.2|11676.2|0
1642065420000|2022-01-13 09:17:00|11690.5|11675.5|11690.5|11675.5|11690.5|11675.5|11690.5|11675.5|1
1642065430000|2022-01-13 09:17:10|11690.8|11675.8|11690.8|11675.8|11690.8|11675.8|11690.8|11675.8|0
1642065480000|2022-01-13 09:18:00|11690.5|11675.5|11688.8|11673.8|11690.5|11675.5|11688.8|11673.8|1
1642065490000|2022-01-13 09:18:10|11689|11674|11689|11674|11689|11674|11689|11674|0
1642065510000|2022-01-13 09:18:30|11688.8|11673.8|11688.8|11673.8|11688.8|11673.8|11688.8|11673.8|1
1642065530000|2022-01-13 09:18:50|11689|11674|11689|11674|11689|11674|11689|11674|0
1642065540000|2022-01-13 09:19:00|11688.8|11673.8|11688.6|11673.6|11688.8|11673.8|11688.6|11673.6|0
1642065600000|2022-01-13 09:20:00|11688.8|11673.8|11688.4|11673.4|11688.8|11673.8|11688.4|11673.4|1
1642065630000|2022-01-13 09:20:30|11687.6|11672.6|11687.6|11672.6|11687.6|11672.6|11687.6|11672.6|9
1642065640000|2022-01-13 09:20:40|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|0
1642065660000|2022-01-13 09:21:00|11688.1|11673.1|11687.6|11672.6|11688.1|11673.1|11687.6|11672.6|0
1642065670000|2022-01-13 09:21:10|11687.9|11672.9|11694.2|11679.2|11694.2|11679.2|11687.9|11672.9|1
1642065690000|2022-01-13 09:21:30|11693.1|11678.1|11692.5|11677.5|11693.1|11678.1|11692.2|11677.2|1
1642065700000|2022-01-13 09:21:40|11693.2|11678.2|11693.2|11678.2|11693.2|11678.2|11693.2|11678.2|0
1642065720000|2022-01-13 09:22:00|11693.7|11678.7|11691.1|11676.1|11695.6|11680.6|11691.1|11676.1|1
1642065750000|2022-01-13 09:22:30|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|1
1642065760000|2022-01-13 09:22:40|11689.9|11674.9|11690.1|11675.1|11690.1|11675.1|11689.9|11674.9|0
1642065810000|2022-01-13 09:23:30|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|1
1642066090000|2022-01-13 09:28:10|11690.1|11675.1|11690.6|11675.6|11690.6|11675.6|11690.1|11675.1|0
1642066110000|2022-01-13 09:28:30|11690.1|11675.1|11689.6|11674.6|11690.1|11675.1|11689.4|11674.4|2
1642066120000|2022-01-13 09:28:40|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1642066140000|2022-01-13 09:29:00|11690.3|11675.3|11690.3|11675.3|11690.3|11675.3|11690.1|11675.1|0
1642066150000|2022-01-13 09:29:10|11691.2|11676.2|11690.6|11675.6|11691.4|11676.4|11690.6|11675.6|2
1642066160000|2022-01-13 09:29:20|11690.3|11675.3|11689.8|11674.8|11690.3|11675.3|11689.8|11674.8|1
1642066170000|2022-01-13 09:29:30|11690.1|11675.1|11689.6|11674.6|11690.1|11675.1|11689.1|11674.1|3
1642066180000|2022-01-13 09:29:40|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1642066210000|2022-01-13 09:30:10|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|0
1642066230000|2022-01-13 09:30:30|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1642066320000|2022-01-13 09:32:00|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|1
1642066330000|2022-01-13 09:32:10|11684.4|11669.4|11684.9|11669.9|11685.4|11670.4|11684.4|11669.4|1
1642066350000|2022-01-13 09:32:30|11684.1|11669.1|11683.2|11668.2|11684.1|11669.1|11683.2|11668.2|1
1642066360000|2022-01-13 09:32:40|11682.8|11667.8|11677|11662|11682.8|11667.8|11677|11662|2
1642066380000|2022-01-13 09:33:00|11677.2|11662.2|11677.5|11662.5|11677.5|11662.5|11677.2|11662.2|0
1642066390000|2022-01-13 09:33:10|11677.2|11662.2|11677.2|11662.2|11677.2|11662.2|11677.2|11662.2|0
1642066410000|2022-01-13 09:33:30|11677|11662|11677|11662|11677|11662|11677|11662|0
1642066440000|2022-01-13 09:34:00|11676.5|11661.5|11675.4|11660.4|11676.5|11661.5|11675.4|11660.4|0
1642066460000|2022-01-13 09:34:20|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|1
1642066480000|2022-01-13 09:34:40|11671.4|11656.4|11671.4|11656.4|11671.4|11656.4|11671.4|11656.4|0
1642066500000|2022-01-13 09:35:00|||||||||1
1642066530000|2022-01-13 09:35:30|11671.9|11656.9|11671.9|11656.9|11671.9|11656.9|11671.9|11656.9|0
1642066540000|2022-01-13 09:35:40|11673.1|11658.1|11675.4|11660.4|11675.9|11660.9|11673.1|11658.1|0
1642066560000|2022-01-13 09:36:00|||||||||1
1642066580000|2022-01-13 09:36:20|11674.9|11659.9|11674.4|11659.4|11674.9|11659.9|11674.4|11659.4|0
1642066600000|2022-01-13 09:36:40|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|0
1642066610000|2022-01-13 09:36:50|11674.4|11659.4|11675.4|11660.4|11675.4|11660.4|11674.4|11659.4|0
1642066620000|2022-01-13 09:37:00|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|2
1642066750000|2022-01-13 09:39:10|11675.4|11660.4|11675.4|11660.4|11675.4|11660.4|11675.4|11660.4|0
1642066770000|2022-01-13 09:39:30|11675.7|11660.7|11673.5|11658.5|11675.7|11660.7|11673.5|11658.5|2
1642066780000|2022-01-13 09:39:40|11672.9|11657.9|11672.9|11657.9|11672.9|11657.9|11672.9|11657.9|0
1642066790000|2022-01-13 09:39:50|11673.2|11658.2|11673.4|11658.4|11673.4|11658.4|11672.4|11657.4|5
1642066800000|2022-01-13 09:40:00|11673.7|11658.7|11674.7|11659.7|11674.7|11659.7|11673.7|11658.7|0
1642066810000|2022-01-13 09:40:10|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|0
1642066830000|2022-01-13 09:40:30|11674.7|11659.7|11674.4|11659.4|11674.7|11659.7|11674.4|11659.4|1
1642066850000|2022-01-13 09:40:50|11675.4|11660.4|11675.4|11660.4|11675.9|11660.9|11675.4|11660.4|5
1642066860000|2022-01-13 09:41:00|11676.3|11661.3|11678.1|11663.1|11678.1|11663.1|11676.3|11661.3|0
1642066870000|2022-01-13 09:41:10|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|0
1642066890000|2022-01-13 09:41:30|11677.9|11662.9|11677.6|11662.6|11677.9|11662.9|11677.6|11662.6|1
1642066900000|2022-01-13 09:41:40|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|0
1642066950000|2022-01-13 09:42:30|11676.5|11661.5|11676.6|11661.6|11676.6|11661.6|11675.9|11660.9|2
1642066960000|2022-01-13 09:42:40|11676.9|11661.9|11676.9|11661.9|11676.9|11661.9|11676.9|11661.9|0
1642067010000|2022-01-13 09:43:30|11679.6|11664.6|11677.6|11662.6|11679.6|11664.6|11677.6|11662.6|1
1642067020000|2022-01-13 09:43:40|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|0
1642067030000|2022-01-13 09:43:50|11676.1|11661.1|11676.1|11661.1|11676.1|11661.1|11676.1|11661.1|1
1642067040000|2022-01-13 09:44:00|11676.4|11661.4|11677.2|11662.2|11677.2|11662.2|11676.4|11661.4|0
1642067050000|2022-01-13 09:44:10|11676.9|11661.9|11676.9|11661.9|11676.9|11661.9|11676.9|11661.9|0
1642067060000|2022-01-13 09:44:20|11677.9|11662.9|11677.4|11662.4|11677.9|11662.9|11676.9|11661.9|0
1642067070000|2022-01-13 09:44:30|11677.6|11662.6|11677.7|11662.7|11677.7|11662.7|11677.6|11662.6|0
1642067080000|2022-01-13 09:44:40|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|0
1642067100000|2022-01-13 09:45:00|11678.6|11663.6|11678.9|11663.9|11679.1|11664.1|11678.4|11663.4|0
1642067110000|2022-01-13 09:45:10|11678.6|11663.6|11678.9|11663.9|11679.6|11664.6|11678.6|11663.6|0
1642067120000|2022-01-13 09:45:20|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|11678.9|11663.9|0
1642067130000|2022-01-13 09:45:30|11678.3|11663.3|11676.7|11661.7|11678.3|11663.3|11676.4|11661.4|1
1642067140000|2022-01-13 09:45:40|11676.9|11661.9|11679|11664|11679|11664|11676.7|11661.7|0
1642067150000|2022-01-13 09:45:50|11678.7|11663.7|11677.7|11662.7|11679|11664|11677.4|11662.4|0
1642067160000|2022-01-13 09:46:00|11674.4|11659.4|11673.4|11658.4|11674.4|11659.4|11673.2|11658.2|2
1642067170000|2022-01-13 09:46:10|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|0
1642067190000|2022-01-13 09:46:30|11671.7|11656.7|11671.7|11656.7|11671.7|11656.7|11671.7|11656.7|1
1642067280000|2022-01-13 09:48:00|11671.4|11656.4|11671.5|11656.5|11671.7|11656.7|11670.7|11655.7|1
1642067290000|2022-01-13 09:48:10|11671.7|11656.7|11671.7|11656.7|11671.7|11656.7|11671.2|11656.2|0
1642067300000|2022-01-13 09:48:20|11671.2|11656.2|11671.2|11656.2|11671.7|11656.7|11671.2|11656.2|0
1642067310000|2022-01-13 09:48:30|11671.4|11656.4|11671.4|11656.4|11671.7|11656.7|11671|11656|1
1642067320000|2022-01-13 09:48:40|11672|11657|11672|11657|11672|11657|11672|11657|0
1642067340000|2022-01-13 09:49:00|11673.5|11658.5|11672.7|11657.7|11673.5|11658.5|11672.5|11657.5|0
1642067350000|2022-01-13 09:49:10|11673|11658|11673|11658|11673|11658|11673|11658|0
1642067360000|2022-01-13 09:49:20|11672.5|11657.5|11672.5|11657.5|11672.5|11657.5|11672.5|11657.5|0
1642067370000|2022-01-13 09:49:30|11671.5|11656.5|11671.2|11656.2|11672|11657|11671|11656|1
1642067380000|2022-01-13 09:49:40|11671|11656|11670.7|11655.7|11671.5|11656.5|11670.5|11655.5|0
1642067400000|2022-01-13 09:50:00|11671|11656|11671|11656|11671|11656|11671|11656|1
1642067430000|2022-01-13 09:50:30|||||||||1
1642067490000|2022-01-13 09:51:30|11670|11655|11670|11655|11670|11655|11670|11655|1
1642067500000|2022-01-13 09:51:40|||||||||1
1642067520000|2022-01-13 09:52:00|||||||||2
1642067540000|2022-01-13 09:52:20|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|2
1642067550000|2022-01-13 09:52:30|11673.5|11658.5|11671.7|11656.7|11673.5|11658.5|11671.5|11656.5|2
1642067560000|2022-01-13 09:52:40|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|0
1642067600000|2022-01-13 09:53:20|11673.7|11658.7|11672.5|11657.5|11673.7|11658.7|11672|11657|1
1642067630000|2022-01-13 09:53:50|11672|11657|11673|11658|11673|11658|11672|11657|0
1642067640000|2022-01-13 09:54:00|11672.5|11657.5|11672.5|11657.5|11672.5|11657.5|11672|11657|2
1642067670000|2022-01-13 09:54:30|11671.9|11656.9|11671.7|11656.7|11673|11658|11671.5|11656.5|1
1642067680000|2022-01-13 09:54:40|11671.5|11656.5|11670.7|11655.7|11672|11657|11670.7|11655.7|4
1642067700000|2022-01-13 09:55:00|11671|11656|11670.9|11655.9|11671.2|11656.2|11670.5|11655.5|0
1642067710000|2022-01-13 09:55:10|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|0
1642067730000|2022-01-13 09:55:30|11670.5|11655.5|11670.2|11655.2|11670.5|11655.5|11670|11655|1
1642067740000|2022-01-13 09:55:40|11670|11655|11670.2|11655.2|11670.5|11655.5|11670|11655|0
1642067750000|2022-01-13 09:55:50|11670.5|11655.5|11670.2|11655.2|11670.5|11655.5|11670|11655|0
1642067760000|2022-01-13 09:56:00|11670.5|11655.5|11670.7|11655.7|11671|11656|11670|11655|0
1642067790000|2022-01-13 09:56:30|11668|11653|11667.5|11652.5|11669|11654|11667.5|11652.5|1
1642067820000|2022-01-13 09:57:00|11667.3|11652.3|11667.4|11652.4|11667.4|11652.4|11667.3|11652.3|0
1642067830000|2022-01-13 09:57:10|11668|11653|11668|11653|11668|11653|11668|11653|0
1642067850000|2022-01-13 09:57:30|11667.5|11652.5|11667.4|11652.4|11667.5|11652.5|11667.3|11652.3|1
1642067860000|2022-01-13 09:57:40|11668|11653|11668|11653|11668|11653|11668|11653|0
1642067890000|2022-01-13 09:58:10|11667.6|11652.6|11667|11652|11667.6|11652.6|11667|11652|0
1642067910000|2022-01-13 09:58:30|11666.5|11651.5|11660.9|11645.9|11667|11652|11660.9|11645.9|2
1642067920000|2022-01-13 09:58:40|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|0
1642067930000|2022-01-13 09:58:50|11661.8|11646.8|11662.9|11647.9|11662.9|11647.9|11661.8|11646.8|49
1642067940000|2022-01-13 09:59:00|11662.4|11647.4|11662.7|11647.7|11663.2|11648.2|11662.4|11647.4|4
1642067950000|2022-01-13 09:59:10|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|0
1642067970000|2022-01-13 09:59:30|11658.3|11643.3|11658.3|11643.3|11658.3|11643.3|11658.3|11643.3|1
1642067980000|2022-01-13 09:59:40|11659.2|11644.2|11659.4|11644.4|11659.4|11644.4|11658.9|11643.9|0
1642067990000|2022-01-13 09:59:50|11659.7|11644.7|11656.7|11641.7|11660.7|11645.7|11655.7|11640.7|0
1642068000000|2022-01-13 10:00:00|11659.9|11644.9|11661.7|11646.7|11661.7|11646.7|11659.9|11644.9|0
1642068030000|2022-01-13 10:00:30|11659.7|11644.7|11659.5|11644.5|11659.8|11644.8|11658.8|11643.8|2
1642068060000|2022-01-13 10:01:00|11659.8|11644.8|11659.8|11644.8|11659.8|11644.8|11659.8|11644.8|0
1642068070000|2022-01-13 10:01:10|11659.5|11644.5|11659.5|11644.5|11659.5|11644.5|11659.5|11644.5|0
1642068090000|2022-01-13 10:01:30|11660.5|11645.5|11660.2|11645.2|11660.5|11645.5|11659.8|11644.8|1
1642068100000|2022-01-13 10:01:40|11660.5|11645.5|11660.2|11645.2|11660.5|11645.5|11660|11645|0
1642068110000|2022-01-13 10:01:50|11660.3|11645.3|11660.5|11645.5|11660.5|11645.5|11660|11645|0
1642068120000|2022-01-13 10:02:00|11659.3|11644.3|11659.5|11644.5|11659.8|11644.8|11658.8|11643.8|2
1642068130000|2022-01-13 10:02:10|11659.8|11644.8|11659.5|11644.5|11659.8|11644.8|11659.3|11644.3|0
1642068140000|2022-01-13 10:02:20|11659.8|11644.8|11659.8|11644.8|11659.8|11644.8|11659.3|11644.3|0
1642068150000|2022-01-13 10:02:30|11659.3|11644.3|11659|11644|11659.8|11644.8|11658.8|11643.8|0
1642068160000|2022-01-13 10:02:40|11658.8|11643.8|11658.8|11643.8|11658.8|11643.8|11658.8|11643.8|0
1642068180000|2022-01-13 10:03:00|11658.5|11643.5|11658.5|11643.5|11658.5|11643.5|11658.5|11643.5|0
1642068190000|2022-01-13 10:03:10|11660.1|11645.1|11663.8|11648.8|11664|11649|11660.1|11645.1|3
1642068210000|2022-01-13 10:03:30|11663.3|11648.3|11663.3|11648.3|11663.3|11648.3|11663.3|11648.3|1
1642068230000|2022-01-13 10:03:50|11665.3|11650.3|11665.2|11650.2|11665.3|11650.3|11665.2|11650.2|4
1642068240000|2022-01-13 10:04:00|11665.5|11650.5|11665|11650|11665.5|11650.5|11664.5|11649.5|0
1642068290000|2022-01-13 10:04:50|11664.3|11649.3|11664.2|11649.2|11664.3|11649.3|11664.2|11649.2|1
1642068300000|2022-01-13 10:05:00|11664.5|11649.5|11665|11650|11665|11650|11664.5|11649.5|1
1642068340000|2022-01-13 10:05:40|11665.4|11650.4|11666|11651|11666|11651|11665.4|11650.4|0
1642068370000|2022-01-13 10:06:10|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|0
1642068400000|2022-01-13 10:06:40|11670.7|11655.7|11671.7|11656.7|11671.7|11656.7|11670.7|11655.7|1
1642068420000|2022-01-13 10:07:00|11672.2|11657.2|11672.7|11657.7|11672.7|11657.7|11672.2|11657.2|0
1642068480000|2022-01-13 10:08:00|11674.7|11659.7|11682.6|11667.6|11682.6|11667.6|11674.7|11659.7|3
1642068490000|2022-01-13 10:08:10|11682.7|11667.7|11682.4|11667.4|11682.7|11667.7|11682.4|11667.4|0
1642068510000|2022-01-13 10:08:30|11682.7|11667.7|11682.9|11667.9|11682.9|11667.9|11682.7|11667.7|0
1642068520000|2022-01-13 10:08:40|11682.4|11667.4|11682.6|11667.6|11683.6|11668.6|11682.4|11667.4|0
1642068530000|2022-01-13 10:08:50|11681.3|11666.3|11680.6|11665.6|11681.3|11666.3|11680.6|11665.6|1
1642068540000|2022-01-13 10:09:00|11679.7|11664.7|11678.6|11663.6|11679.7|11664.7|11678.6|11663.6|1
1642068560000|2022-01-13 10:09:20|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|0
1642068570000|2022-01-13 10:09:30|11679|11664|11679.6|11664.6|11679.6|11664.6|11679|11664|0
1642068580000|2022-01-13 10:09:40|11679.3|11664.3|11679.3|11664.3|11679.6|11664.6|11679.3|11664.3|4
1642068600000|2022-01-13 10:10:00|11679.6|11664.6|11679.6|11664.6|11681.1|11666.1|11679.6|11664.6|1
1642068620000|2022-01-13 10:10:20|11677.9|11662.9|11676.1|11661.1|11677.9|11662.9|11675.6|11660.6|1
1642068630000|2022-01-13 10:10:30|11676.4|11661.4|11676.4|11661.4|11676.4|11661.4|11676.4|11661.4|0
1642068670000|2022-01-13 10:11:10|11677.8|11662.8|11678.6|11663.6|11678.6|11663.6|11677.8|11662.8|0
1642068720000|2022-01-13 10:12:00|||||||||3
1642068730000|2022-01-13 10:12:10|11681.6|11666.6|11681.6|11666.6|11681.6|11666.6|11681.6|11666.6|1
1642068740000|2022-01-13 10:12:20|11685.3|11670.3|11685.1|11670.1|11685.8|11670.8|11685|11670|26
1642068750000|2022-01-13 10:12:30|11687.1|11672.1|11687.1|11672.1|11687.1|11672.1|11687.1|11672.1|1
1642068760000|2022-01-13 10:12:40|11684.1|11669.1|11684.1|11669.1|11684.1|11669.1|11684.1|11669.1|19
1642068830000|2022-01-13 10:13:50|11682.7|11667.7|11682.6|11667.6|11682.7|11667.7|11681.9|11666.9|0
1642068870000|2022-01-13 10:14:30|11681.2|11666.2|11681.2|11666.2|11681.2|11666.2|11681.2|11666.2|0
1642068880000|2022-01-13 10:14:40|11680.1|11665.1|11680.1|11665.1|11680.1|11665.1|11680.1|11665.1|0
1642068900000|2022-01-13 10:15:00|11679.9|11664.9|11682.9|11667.9|11683.1|11668.1|11679.6|11664.6|6
1642068930000|2022-01-13 10:15:30|11682.4|11667.4|11682.4|11667.4|11682.4|11667.4|11682.4|11667.4|0
1642068950000|2022-01-13 10:15:50|11681.5|11666.5|11680.5|11665.5|11681.5|11666.5|11680.2|11665.2|0
1642068960000|2022-01-13 10:16:00|11680.4|11665.4|11681.7|11666.7|11681.7|11666.7|11680.4|11665.4|0
1642068970000|2022-01-13 10:16:10|||||||||2
1642069000000|2022-01-13 10:16:40|11682|11667|11682|11667|11682|11667|11682|11667|0
1642069090000|2022-01-13 10:18:10|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|2
1642069100000|2022-01-13 10:18:20|11680.8|11665.8|11680.8|11665.8|11680.8|11665.8|11680.8|11665.8|2
1642069110000|2022-01-13 10:18:30|||||||||5
1642069120000|2022-01-13 10:18:40|||||||||2
1642069130000|2022-01-13 10:18:50|||||||||1
1642069140000|2022-01-13 10:19:00|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|5
1642069150000|2022-01-13 10:19:10|||||||||1
1642069170000|2022-01-13 10:19:30|11680.6|11665.6|11680.6|11665.6|11680.6|11665.6|11680.6|11665.6|0
1642069180000|2022-01-13 10:19:40|||||||||1
1642069200000|2022-01-13 10:20:00|11680|11665|11680|11665|11680|11665|11680|11665|0
1642069210000|2022-01-13 10:20:10|11682.5|11667.5|11682.5|11667.5|11682.5|11667.5|11682.5|11667.5|0
1642069230000|2022-01-13 10:20:30|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|0
1642069270000|2022-01-13 10:21:10|11683.6|11668.6|11684.5|11669.5|11684.5|11669.5|11683.6|11668.6|2
1642069280000|2022-01-13 10:21:20|11684.3|11669.3|11684.5|11669.5|11684.5|11669.5|11684.3|11669.3|0
1642069320000|2022-01-13 10:22:00|11685|11670|11685|11670|11685.5|11670.5|11684.5|11669.5|1
1642069350000|2022-01-13 10:22:30|11684.7|11669.7|11684.7|11669.7|11684.7|11669.7|11684.7|11669.7|2
1642069410000|2022-01-13 10:23:30|11685|11670|11685|11670|11685|11670|11685|11670|0
1642069440000|2022-01-13 10:24:00|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|0
1642069450000|2022-01-13 10:24:10|11683.3|11668.3|11684.5|11669.5|11684.5|11669.5|11683.3|11668.3|0
1642069500000|2022-01-13 10:25:00|11683.9|11668.9|11683.3|11668.3|11683.9|11668.9|11683.3|11668.3|1
1642069510000|2022-01-13 10:25:10|11681.3|11666.3|11675.5|11660.5|11681.3|11666.3|11675.5|11660.5|1
1642069520000|2022-01-13 10:25:20|11674.5|11659.5|11675.3|11660.3|11675.3|11660.3|11673.5|11658.5|0
1642069530000|2022-01-13 10:25:30|11678.3|11663.3|11683.2|11668.2|11683.2|11668.2|11678.3|11663.3|1
1642069540000|2022-01-13 10:25:40|11683.4|11668.4|11685.4|11670.4|11685.7|11670.7|11683.4|11668.4|4
1642069560000|2022-01-13 10:26:00|11682.2|11667.2|11682.7|11667.7|11682.7|11667.7|11682.2|11667.2|1
1642069610000|2022-01-13 10:26:50|11682.2|11667.2|11681.7|11666.7|11682.2|11667.2|11681.4|11666.4|0
1642069620000|2022-01-13 10:27:00|11681.9|11666.9|11681.9|11666.9|11681.9|11666.9|11681.9|11666.9|0
1642069640000|2022-01-13 10:27:20|11681.2|11666.2|11681.2|11666.2|11681.2|11666.2|11681.2|11666.2|0
1642069720000|2022-01-13 10:28:40|11679.8|11664.8|11678.2|11663.2|11679.8|11664.8|11678.2|11663.2|0
1642069750000|2022-01-13 10:29:10|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|0
1642069810000|2022-01-13 10:30:10|11680.4|11665.4|11679.5|11664.5|11681.2|11666.2|11678.7|11663.7|5
1642069840000|2022-01-13 10:30:40|11680.5|11665.5|11682.5|11667.5|11682.5|11667.5|11680.5|11665.5|0
1642069850000|2022-01-13 10:30:50|11682.3|11667.3|11683|11668|11683|11668|11682.3|11667.3|0
1642069860000|2022-01-13 10:31:00|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|1
1642069870000|2022-01-13 10:31:10|11681.8|11666.8|11682.3|11667.3|11682.3|11667.3|11681.8|11666.8|0
1642069880000|2022-01-13 10:31:20|11681.8|11666.8|11681.3|11666.3|11681.8|11666.8|11681.3|11666.3|0
1642069910000|2022-01-13 10:31:50|11681|11666|11680.8|11665.8|11681|11666|11680.8|11665.8|0
1642069990000|2022-01-13 10:33:10|11681.9|11666.9|11677.6|11662.6|11683.1|11668.1|11677.1|11662.1|1
1642070010000|2022-01-13 10:33:30|11677.9|11662.9|11676.9|11661.9|11677.9|11662.9|11676.8|11661.8|1
1642070040000|2022-01-13 10:34:00|11676.6|11661.6|11676.6|11661.6|11676.6|11661.6|11676.6|11661.6|0
1642070080000|2022-01-13 10:34:40|11675.8|11660.8|11676|11661|11676|11661|11675.8|11660.8|1
1642070100000|2022-01-13 10:35:00|11676.3|11661.3|11675|11660|11676.3|11661.3|11675|11660|0
1642070110000|2022-01-13 10:35:10|11675.3|11660.3|11675.3|11660.3|11675.3|11660.3|11675.3|11660.3|0
1642070160000|2022-01-13 10:36:00|11675.5|11660.5|11675.1|11660.1|11675.6|11660.6|11675.1|11660.1|0
1642070200000|2022-01-13 10:36:40|11674.5|11659.5|11674.5|11659.5|11674.5|11659.5|11674.5|11659.5|0
1642070220000|2022-01-13 10:37:00|11676|11661|11674.3|11659.3|11676|11661|11674.3|11659.3|1
1642070280000|2022-01-13 10:38:00|11674.8|11659.8|11674.1|11659.1|11674.8|11659.8|11674.1|11659.1|0
1642070340000|2022-01-13 10:39:00|11674.6|11659.6|11674.1|11659.1|11674.6|11659.6|11674.1|11659.1|0
1642070350000|2022-01-13 10:39:10|11673.9|11658.9|11673.6|11658.6|11673.9|11658.9|11673.6|11658.6|0
1642070360000|2022-01-13 10:39:20|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|1
1642070370000|2022-01-13 10:39:30|11672.4|11657.4|11672.4|11657.4|11672.4|11657.4|11672.4|11657.4|0
1642070380000|2022-01-13 10:39:40|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|0
1642070390000|2022-01-13 10:39:50|11672.1|11657.1|11672.3|11657.3|11672.3|11657.3|11672.1|11657.1|1
1642070400000|2022-01-13 10:40:00|11673.5|11658.5|11673.3|11658.3|11673.5|11658.5|11673.3|11658.3|2
1642070410000|2022-01-13 10:40:10|11673.9|11658.9|11673.9|11658.9|11673.9|11658.9|11673.9|11658.9|0
1642070460000|2022-01-13 10:41:00|11675.9|11660.9|11675.1|11660.1|11675.9|11660.9|11673.4|11658.4|1
1642070470000|2022-01-13 10:41:10|11676.8|11661.8|11673.5|11658.5|11676.8|11661.8|11673.5|11658.5|2
1642070490000|2022-01-13 10:41:30|11674.1|11659.1|11674.1|11659.1|11674.1|11659.1|11674.1|11659.1|0
1642070500000|2022-01-13 10:41:40|11677.7|11662.7|11677.7|11662.7|11678|11663|11677.7|11662.7|1
1642070520000|2022-01-13 10:42:00|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|0
1642070530000|2022-01-13 10:42:10|11677.5|11662.5|11677.5|11662.5|11677.5|11662.5|11677.5|11662.5|0
1642070560000|2022-01-13 10:42:40|11677|11662|11677|11662|11677|11662|11677|11662|0
1642070570000|2022-01-13 10:42:50|11676.7|11661.7|11677|11662|11677.5|11662.5|11676.5|11661.5|1
1642070580000|2022-01-13 10:43:00|11680|11665|11681.5|11666.5|11681.5|11666.5|11680|11665|2
1642070590000|2022-01-13 10:43:10|11681.7|11666.7|11682|11667|11682|11667|11681.7|11666.7|0
1642070600000|2022-01-13 10:43:20|11681.5|11666.5|11681.5|11666.5|11681.5|11666.5|11681.5|11666.5|0
1642070620000|2022-01-13 10:43:40|11680.4|11665.4|11679|11664|11680.4|11665.4|11679|11664|0
1642070630000|2022-01-13 10:43:50|11676|11661|11676|11661|11676|11661|11676|11661|4
1642070650000|2022-01-13 10:44:10|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|0
1642070670000|2022-01-13 10:44:30|11675.5|11660.5|11675.5|11660.5|11675.5|11660.5|11675.5|11660.5|0
1642070680000|2022-01-13 10:44:40|11673.5|11658.5|11679.2|11664.2|11679.2|11664.2|11673.2|11658.2|1
1642070710000|2022-01-13 10:45:10|11679.5|11664.5|11679.5|11664.5|11679.5|11664.5|11679.5|11664.5|0
1642070730000|2022-01-13 10:45:30|11675|11660|11674.5|11659.5|11675|11660|11674.5|11659.5|0
1642070740000|2022-01-13 10:45:40|11675.6|11660.6|11675.6|11660.6|11675.6|11660.6|11675.6|11660.6|0
1642070770000|2022-01-13 10:46:10|11674.5|11659.5|11674.5|11659.5|11674.5|11659.5|11674.5|11659.5|0
1642070780000|2022-01-13 10:46:20|11673.5|11658.5|11673|11658|11673.5|11658.5|11673|11658|0
1642070800000|2022-01-13 10:46:40|11673.6|11658.6|11673.6|11658.6|11673.6|11658.6|11673.6|11658.6|0
1642070870000|2022-01-13 10:47:50|11674.7|11659.7|11676.9|11661.9|11676.9|11661.9|11674.7|11659.7|1
1642070880000|2022-01-13 10:48:00|11677.5|11662.5|11677.5|11662.5|11677.5|11662.5|11677.5|11662.5|0
1642070900000|2022-01-13 10:48:20|11675|11660|11675|11660|11675|11660|11675|11660|0
1642070910000|2022-01-13 10:48:30|11676.1|11661.1|11674.5|11659.5|11676.1|11661.1|11674|11659|4
1642070920000|2022-01-13 10:48:40|11670.9|11655.9|11676.5|11661.5|11676.5|11661.5|11670.9|11655.9|1
1642070940000|2022-01-13 10:49:00|11678.7|11663.7|11678|11663|11679.8|11664.8|11677.3|11662.3|4
1642070950000|2022-01-13 10:49:10|11678.6|11663.6|11678.1|11663.1|11678.6|11663.6|11678.1|11663.1|2
1642070970000|2022-01-13 10:49:30|11677.8|11662.8|11677.8|11662.8|11677.8|11662.8|11677.8|11662.8|2
1642070980000|2022-01-13 10:49:40|11676.1|11661.1|11673.8|11658.8|11676.1|11661.1|11672.9|11657.9|12
1642070990000|2022-01-13 10:49:50|11674.1|11659.1|11674.1|11659.1|11674.1|11659.1|11674.1|11659.1|0
1642071010000|2022-01-13 10:50:10|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|0
1642071030000|2022-01-13 10:50:30|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|0
1642071050000|2022-01-13 10:50:50|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|0
1642071090000|2022-01-13 10:51:30|11672.8|11657.8|11672.8|11657.8|11672.8|11657.8|11672.8|11657.8|0
1642071120000|2022-01-13 10:52:00|11673|11658|11673.5|11658.5|11673.5|11658.5|11673|11658|0
1642071130000|2022-01-13 10:52:10|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|0
1642071150000|2022-01-13 10:52:30|11674.1|11659.1|11673.3|11658.3|11674.1|11659.1|11673.3|11658.3|1
1642071180000|2022-01-13 10:53:00|11675|11660|11675|11660|11675|11660|11675|11660|0
1642071220000|2022-01-13 10:53:40|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|0
1642071240000|2022-01-13 10:54:00|11672.9|11657.9|11672.9|11657.9|11672.9|11657.9|11672.9|11657.9|1
1642071260000|2022-01-13 10:54:20|11669.3|11654.3|11671.4|11656.4|11671.4|11656.4|11669.3|11654.3|2
1642071280000|2022-01-13 10:54:40|11670.9|11655.9|11669.9|11654.9|11670.9|11655.9|11669.9|11654.9|1
1642071300000|2022-01-13 10:55:00|11672.7|11657.7|11672.7|11657.7|11672.7|11657.7|11672.7|11657.7|4
1642071310000|2022-01-13 10:55:10|11671.8|11656.8|11671.8|11656.8|11671.8|11656.8|11671.8|11656.8|0
1642071320000|2022-01-13 10:55:20|11672.7|11657.7|11673.6|11658.6|11673.6|11658.6|11672.7|11657.7|1
1642071330000|2022-01-13 10:55:30|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|0
1642071340000|2022-01-13 10:55:40|11672.8|11657.8|11673.3|11658.3|11673.3|11658.3|11672.8|11657.8|0
1642071350000|2022-01-13 10:55:50|11675.2|11660.2|11675.4|11660.4|11675.4|11660.4|11675.2|11660.2|0
1642071360000|2022-01-13 10:56:00|11674.9|11659.9|11675.4|11660.4|11675.4|11660.4|11674.9|11659.9|0
1642071380000|2022-01-13 10:56:20|11677.8|11662.8|11678.2|11663.2|11678.2|11663.2|11677.8|11662.8|1
1642071390000|2022-01-13 10:56:30|11678.1|11663.1|11676.3|11661.3|11678.4|11663.4|11676.3|11661.3|0
1642071520000|2022-01-13 10:58:40|11675.1|11660.1|11678.4|11663.4|11678.4|11663.4|11675.1|11660.1|2
1642071540000|2022-01-13 10:59:00|11678.2|11663.2|11684.4|11669.4|11684.4|11669.4|11678.1|11663.1|2
1642071550000|2022-01-13 10:59:10|11683.9|11668.9|11679.8|11664.8|11683.9|11668.9|11679.8|11664.8|0
1642071560000|2022-01-13 10:59:20|11678.2|11663.2|11678.2|11663.2|11678.2|11663.2|11678.2|11663.2|1
1642071580000|2022-01-13 10:59:40|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|0
1642071590000|2022-01-13 10:59:50|11680.1|11665.1|11682.5|11667.5|11682.5|11667.5|11680.1|11665.1|0
1642071610000|2022-01-13 11:00:10|11683.6|11668.6|11683.6|11668.6|11683.6|11668.6|11683.6|11668.6|0
1642071620000|2022-01-13 11:00:20|11684.1|11669.1|11685.6|11670.6|11685.6|11670.6|11684.1|11669.1|0
1642071630000|2022-01-13 11:00:30|11685.8|11670.8|11686.1|11671.1|11686.1|11671.1|11685.8|11670.8|0
1642071650000|2022-01-13 11:00:50|11685.6|11670.6|11685.6|11670.6|11685.6|11670.6|11685.6|11670.6|0
1642071660000|2022-01-13 11:01:00|||||||||1
1642071670000|2022-01-13 11:01:10|11684.8|11669.8|11680.2|11665.2|11684.8|11669.8|11680.2|11665.2|0
1642071680000|2022-01-13 11:01:20|11680.4|11665.4|11681.7|11666.7|11681.7|11666.7|11680.4|11665.4|0
1642071720000|2022-01-13 11:02:00|11679.2|11664.2|11682.6|11667.6|11682.6|11667.6|11679.2|11664.2|4
1642071730000|2022-01-13 11:02:10|11682.1|11667.1|11682.6|11667.6|11682.6|11667.6|11682.1|11667.1|0
1642071760000|2022-01-13 11:02:40|11676.6|11661.6|11678.6|11663.6|11678.6|11663.6|11676.6|11661.6|1
1642071770000|2022-01-13 11:02:50|11681|11666|11681|11666|11681|11666|11681|11666|0
1642071790000|2022-01-13 11:03:10|11681.3|11666.3|11682|11667|11682|11667|11681|11666|0
1642071800000|2022-01-13 11:03:20|11683|11668|11683.5|11668.5|11683.5|11668.5|11683|11668|0
1642071820000|2022-01-13 11:03:40|11681.1|11666.1|11681.1|11666.1|11681.1|11666.1|11681.1|11666.1|0
1642071880000|2022-01-13 11:04:40|11680.5|11665.5|11683.3|11668.3|11683.3|11668.3|11679.9|11664.9|1
1642071890000|2022-01-13 11:04:50|11684|11669|11684.5|11669.5|11684.5|11669.5|11684|11669|0
1642071900000|2022-01-13 11:05:00|11684.3|11669.3|11684|11669|11684.3|11669.3|11684|11669|0
1642071910000|2022-01-13 11:05:10|11679.6|11664.6|11683.5|11668.5|11684|11669|11679.6|11664.6|0
1642071920000|2022-01-13 11:05:20|11684|11669|11684|11669|11684|11669|11684|11669|0
1642071930000|2022-01-13 11:05:30|11684.5|11669.5|11685|11670|11685|11670|11684.5|11669.5|0
1642071940000|2022-01-13 11:05:40|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|0
1642071950000|2022-01-13 11:05:50|11685.1|11670.1|11683|11668|11685.1|11670.1|11683|11668|0
1642071960000|2022-01-13 11:06:00|11682.8|11667.8|11682.5|11667.5|11682.8|11667.8|11682.5|11667.5|0
1642071980000|2022-01-13 11:06:20|11680.9|11665.9|11680.9|11665.9|11680.9|11665.9|11680.9|11665.9|0
1642072020000|2022-01-13 11:07:00|11680.7|11665.7|11679.7|11664.7|11680.7|11665.7|11679.7|11664.7|1
1642072030000|2022-01-13 11:07:10|11679|11664|11677.6|11662.6|11679|11664|11677.6|11662.6|0
1642072050000|2022-01-13 11:07:30|11679|11664|11679|11664|11679|11664|11679|11664|0
1642072080000|2022-01-13 11:08:00|11678.8|11663.8|11681.6|11666.6|11681.6|11666.6|11678.5|11663.5|2
1642072090000|2022-01-13 11:08:10|11680.9|11665.9|11677.6|11662.6|11680.9|11665.9|11677.6|11662.6|0
1642072100000|2022-01-13 11:08:20|11680.1|11665.1|11683.5|11668.5|11683.5|11668.5|11680.1|11665.1|0
1642072110000|2022-01-13 11:08:30|11679.9|11664.9|11683.5|11668.5|11683.5|11668.5|11678|11663|1
1642072140000|2022-01-13 11:09:00|11683.7|11668.7|11684.5|11669.5|11684.5|11669.5|11683.7|11668.7|1
1642072160000|2022-01-13 11:09:20|11682|11667|11684.5|11669.5|11684.5|11669.5|11681.5|11666.5|1
1642072170000|2022-01-13 11:09:30|11681.5|11666.5|11681.5|11666.5|11681.5|11666.5|11681.3|11666.3|1
1642072180000|2022-01-13 11:09:40|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|11682.6|11667.6|0
1642072190000|2022-01-13 11:09:50|11681.5|11666.5|11681.5|11666.5|11681.5|11666.5|11681.5|11666.5|0
1642072200000|2022-01-13 11:10:00|11680.6|11665.6|11682.2|11667.2|11682.2|11667.2|11680.6|11665.6|2
1642072210000|2022-01-13 11:10:10|11683|11668|11683|11668|11683|11668|11683|11668|0
1642072220000|2022-01-13 11:10:20|11682.8|11667.8|11680.4|11665.4|11682.8|11667.8|11680.2|11665.2|2
1642072230000|2022-01-13 11:10:30|11681.8|11666.8|11681.8|11666.8|11681.8|11666.8|11681.8|11666.8|0
1642072260000|2022-01-13 11:11:00|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|0
1642072270000|2022-01-13 11:11:10|11679.8|11664.8|11679.8|11664.8|11679.8|11664.8|11679.8|11664.8|1
1642072290000|2022-01-13 11:11:30|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|0
1642072350000|2022-01-13 11:12:30|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|1
1642072360000|2022-01-13 11:12:40|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|0
1642072380000|2022-01-13 11:13:00|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|0
1642072390000|2022-01-13 11:13:10|11680|11665|11679.7|11664.7|11680|11665|11679.7|11664.7|1
1642072410000|2022-01-13 11:13:30|11679.2|11664.2|11680.8|11665.8|11680.8|11665.8|11679.2|11664.2|3
1642072430000|2022-01-13 11:13:50|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|0
1642072440000|2022-01-13 11:14:00|11680.8|11665.8|11682.4|11667.4|11682.4|11667.4|11680.8|11665.8|1
1642072450000|2022-01-13 11:14:10|11683.2|11668.2|11683.2|11668.2|11683.2|11668.2|11683.2|11668.2|0
1642072470000|2022-01-13 11:14:30|11681.2|11666.2|11681.2|11666.2|11681.2|11666.2|11681.2|11666.2|0
1642072500000|2022-01-13 11:15:00|11680.5|11665.5|11680.2|11665.2|11680.5|11665.5|11680.2|11665.2|0
1642072520000|2022-01-13 11:15:20|11681|11666|11681|11666|11681|11666|11681|11666|0
1642072530000|2022-01-13 11:15:30|11682.5|11667.5|11680.7|11665.7|11683.9|11668.9|11680.7|11665.7|2
1642072600000|2022-01-13 11:16:40|11682.7|11667.7|11684.9|11669.9|11684.9|11669.9|11682.7|11667.7|5
1642072630000|2022-01-13 11:17:10|11684.7|11669.7|11682.2|11667.2|11684.7|11669.7|11681.7|11666.7|0
1642072650000|2022-01-13 11:17:30|11684.7|11669.7|11684.7|11669.7|11684.7|11669.7|11684.7|11669.7|0
1642072660000|2022-01-13 11:17:40|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|0
1642072670000|2022-01-13 11:17:50|11682.2|11667.2|11683.6|11668.6|11683.6|11668.6|11682.2|11667.2|0
1642072680000|2022-01-13 11:18:00|11684.9|11669.9|11681.7|11666.7|11684.9|11669.9|11681.7|11666.7|0
1642072690000|2022-01-13 11:18:10|||||||||1
1642072700000|2022-01-13 11:18:20|11682.2|11667.2|11683.6|11668.6|11683.6|11668.6|11682.2|11667.2|0
1642072710000|2022-01-13 11:18:30|11684.9|11669.9|11684.9|11669.9|11684.9|11669.9|11684.9|11669.9|0
1642072770000|2022-01-13 11:19:30|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|0
1642072790000|2022-01-13 11:19:50|11681.5|11666.5|11683.6|11668.6|11683.6|11668.6|11679.4|11664.4|16
1642072800000|2022-01-13 11:20:00|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|0
1642072810000|2022-01-13 11:20:10|11684.1|11669.1|11684.1|11669.1|11684.1|11669.1|11684.1|11669.1|0
1642072820000|2022-01-13 11:20:20|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|0
1642072860000|2022-01-13 11:21:00|11683.3|11668.3|11683.5|11668.5|11683.5|11668.5|11683.3|11668.3|0
1642072880000|2022-01-13 11:21:20|11688.8|11673.8|11688.8|11673.8|11688.8|11673.8|11688.8|11673.8|1
1642072890000|2022-01-13 11:21:30|11691.5|11676.5|11692.5|11677.5|11692.5|11677.5|11691.5|11676.5|0
1642072900000|2022-01-13 11:21:40|11692.8|11677.8|11692.8|11677.8|11692.8|11677.8|11692.8|11677.8|0
1642072910000|2022-01-13 11:21:50|11688.1|11673.1|11689.2|11674.2|11689.2|11674.2|11688.1|11673.1|0
1642072920000|2022-01-13 11:22:00|11690.6|11675.6|11691.7|11676.7|11691.7|11676.7|11690.6|11675.6|0
1642072930000|2022-01-13 11:22:10|11694.5|11679.5|11694.5|11679.5|11694.5|11679.5|11694.5|11679.5|0
1642072960000|2022-01-13 11:22:40|11691.8|11676.8|11691.8|11676.8|11691.8|11676.8|11691.6|11676.6|0
1642072970000|2022-01-13 11:22:50|11688.8|11673.8|11688.9|11673.9|11688.9|11673.9|11688.6|11673.6|1
1642072980000|2022-01-13 11:23:00|11688.5|11673.5|11689.1|11674.1|11689.1|11674.1|11685.8|11670.8|1
1642072990000|2022-01-13 11:23:10|11690.2|11675.2|11695.4|11680.4|11695.4|11680.4|11690.2|11675.2|1
1642073000000|2022-01-13 11:23:20|11695.5|11680.5|11695.1|11680.1|11695.5|11680.5|11695.1|11680.1|0
1642073040000|2022-01-13 11:24:00|11695.7|11680.7|11695.7|11680.7|11695.7|11680.7|11695.7|11680.7|0
1642073050000|2022-01-13 11:24:10|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|0
1642073070000|2022-01-13 11:24:30|11694.9|11679.9|11694.9|11679.9|11694.9|11679.9|11694.9|11679.9|0
1642073080000|2022-01-13 11:24:40|11694.7|11679.7|11694.7|11679.7|11694.7|11679.7|11694.7|11679.7|0
1642073100000|2022-01-13 11:25:00|11694.4|11679.4|11693.4|11678.4|11694.4|11679.4|11693.2|11678.2|0
1642073110000|2022-01-13 11:25:10|11693.6|11678.6|11693.6|11678.6|11693.6|11678.6|11693.6|11678.6|0
1642073120000|2022-01-13 11:25:20|11694.8|11679.8|11694.8|11679.8|11694.8|11679.8|11694.8|11679.8|1
1642073130000|2022-01-13 11:25:30|11695.1|11680.1|11695.1|11680.1|11695.1|11680.1|11695.1|11680.1|0
1642073160000|2022-01-13 11:26:00|11694.2|11679.2|11692.8|11677.8|11694.2|11679.2|11692.8|11677.8|1
1642073180000|2022-01-13 11:26:20|11689.2|11674.2|11691.5|11676.5|11691.5|11676.5|11688.3|11673.3|1
1642073190000|2022-01-13 11:26:30|11692|11677|11692|11677|11692|11677|11692|11677|0
1642073220000|2022-01-13 11:27:00|11688.8|11673.8|11692|11677|11692|11677|11688.8|11673.8|0
1642073240000|2022-01-13 11:27:20|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|1
1642073270000|2022-01-13 11:27:50|11699.3|11684.3|11701.3|11686.3|11701.3|11686.3|11699.3|11684.3|10
1642073280000|2022-01-13 11:28:00|11701.6|11686.6|11701.8|11686.8|11702.1|11687.1|11701.6|11686.6|2
1642073290000|2022-01-13 11:28:10|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|11701.6|11686.6|0
1642073300000|2022-01-13 11:28:20|11701.8|11686.8|11701.8|11686.8|11701.8|11686.8|11701.1|11686.1|0
1642073310000|2022-01-13 11:28:30|11702.1|11687.1|11702.3|11687.3|11702.3|11687.3|11701.3|11686.3|0
1642073320000|2022-01-13 11:28:40|11702.1|11687.1|11703.7|11688.7|11704.2|11689.2|11701.6|11686.6|0
1642073330000|2022-01-13 11:28:50|11703.5|11688.5|11703.7|11688.7|11704|11689|11703|11688|0
1642073340000|2022-01-13 11:29:00|11703.5|11688.5|11704|11689|11704|11689|11702.5|11687.5|0
1642073350000|2022-01-13 11:29:10|11703.5|11688.5|11704|11689|11704|11689|11703.5|11688.5|0
1642073360000|2022-01-13 11:29:20|11704.3|11689.3|11703.5|11688.5|11704.3|11689.3|11703.5|11688.5|1
1642073370000|2022-01-13 11:29:30|11704|11689|11703.5|11688.5|11704|11689|11703.5|11688.5|0
1642073380000|2022-01-13 11:29:40|11702.8|11687.8|11699.9|11684.9|11702.8|11687.8|11699.9|11684.9|2
1642073390000|2022-01-13 11:29:50|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|0
1642073420000|2022-01-13 11:30:20|11701.8|11686.8|11699.3|11684.3|11701.8|11686.8|11699.3|11684.3|0
1642073430000|2022-01-13 11:30:30|11691.1|11676.1|11696.2|11681.2|11696.9|11681.9|11691.1|11676.1|2
1642073440000|2022-01-13 11:30:40|11696.4|11681.4|11696.9|11681.9|11696.9|11681.9|11696.4|11681.4|0
1642073470000|2022-01-13 11:31:10|11691.8|11676.8|11696.7|11681.7|11696.7|11681.7|11691.8|11676.8|0
1642073500000|2022-01-13 11:31:40|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|0
1642073510000|2022-01-13 11:31:50|11691.8|11676.8|11693.4|11678.4|11693.9|11678.9|11691.8|11676.8|1
1642073540000|2022-01-13 11:32:20|11693.2|11678.2|11692.9|11677.9|11693.2|11678.2|11692.9|11677.9|0
1642073560000|2022-01-13 11:32:40|11692.7|11677.7|11690.8|11675.8|11692.7|11677.7|11690.8|11675.8|0
1642073570000|2022-01-13 11:32:50|11693.5|11678.5|11693.5|11678.5|11693.5|11678.5|11693.5|11678.5|0
1642073580000|2022-01-13 11:33:00|11694|11679|11693.5|11678.5|11694.5|11679.5|11693.5|11678.5|1
1642073600000|2022-01-13 11:33:20|11693|11678|11690.8|11675.8|11693|11678|11690.8|11675.8|0
1642073610000|2022-01-13 11:33:30|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|0
1642073620000|2022-01-13 11:33:40|11694|11679|11694|11679|11694|11679|11694|11679|0
1642073650000|2022-01-13 11:34:10|11693.7|11678.7|11693.5|11678.5|11693.7|11678.7|11693.5|11678.5|1
1642073700000|2022-01-13 11:35:00|11690.5|11675.5|11690.7|11675.7|11690.8|11675.8|11690.5|11675.5|1
1642073710000|2022-01-13 11:35:10|11691|11676|11691|11676|11691|11676|11691|11676|0
1642073750000|2022-01-13 11:35:50|11691.7|11676.7|11692.5|11677.5|11692.5|11677.5|11691.7|11676.7|0
1642073810000|2022-01-13 11:36:50|11695|11680|11697|11682|11697.2|11682.2|11695|11680|3
1642073820000|2022-01-13 11:37:00|11697.2|11682.2|11691|11676|11697.2|11682.2|11691|11676|1
1642073830000|2022-01-13 11:37:10|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|0
1642073840000|2022-01-13 11:37:20|11692.4|11677.4|11692.2|11677.2|11692.4|11677.4|11692.2|11677.2|4
1642073880000|2022-01-13 11:38:00|11691.1|11676.1|11688.9|11673.9|11691.1|11676.1|11688.9|11673.9|4
1642073890000|2022-01-13 11:38:10|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|0
1642073910000|2022-01-13 11:38:30|11689.5|11674.5|11686.8|11671.8|11689.5|11674.5|11686.8|11671.8|0
1642073920000|2022-01-13 11:38:40|11688.5|11673.5|11688.5|11673.5|11688.5|11673.5|11688.5|11673.5|0
1642073950000|2022-01-13 11:39:10|11687.8|11672.8|11687|11672|11687.8|11672.8|11687|11672|0
1642073990000|2022-01-13 11:39:50|11683.1|11668.1|11683.7|11668.7|11683.7|11668.7|11681.5|11666.5|2
1642074000000|2022-01-13 11:40:00|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|0
1642074020000|2022-01-13 11:40:20|11678.1|11663.1|11679.3|11664.3|11679.3|11664.3|11678.1|11663.1|11
1642074030000|2022-01-13 11:40:30|11681.5|11666.5|11678.1|11663.1|11681.5|11666.5|11678.1|11663.1|0
1642074040000|2022-01-13 11:40:40|11677.1|11662.1|11679.2|11664.2|11680.1|11665.1|11677.1|11662.1|0
1642074050000|2022-01-13 11:40:50|11679.4|11664.4|11678.4|11663.4|11679.4|11664.4|11678.4|11663.4|1
1642074070000|2022-01-13 11:41:10|11678.1|11663.1|11677.3|11662.3|11678.1|11663.1|11677.3|11662.3|0
1642074090000|2022-01-13 11:41:30|11674.3|11659.3|11678.9|11663.9|11678.9|11663.9|11674.3|11659.3|2
1642074180000|2022-01-13 11:43:00|11677.9|11662.9|11677.4|11662.4|11678.1|11663.1|11677.4|11662.4|2
1642074270000|2022-01-13 11:44:30|11677.6|11662.6|11677.9|11662.9|11677.9|11662.9|11677.6|11662.6|0
1642074300000|2022-01-13 11:45:00|11682.4|11667.4|11682.4|11667.4|11682.4|11667.4|11682.4|11667.4|1
1642074310000|2022-01-13 11:45:10|11682.6|11667.6|11682.6|11667.6|11682.6|11667.6|11682.6|11667.6|0
1642074480000|2022-01-13 11:48:00|11683.2|11668.2|11684.4|11669.4|11684.4|11669.4|11683.2|11668.2|0
1642074490000|2022-01-13 11:48:10|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|0
1642074510000|2022-01-13 11:48:30|11690.2|11675.2|11692.4|11677.4|11693.1|11678.1|11690.2|11675.2|6
1642074540000|2022-01-13 11:49:00|11693.7|11678.7|11694.6|11679.6|11694.6|11679.6|11693.7|11678.7|1
1642074570000|2022-01-13 11:49:30|11695.5|11680.5|11696.3|11681.3|11696.3|11681.3|11695.5|11680.5|2
1642074590000|2022-01-13 11:49:50|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|1
1642074680000|2022-01-13 11:51:20|11694.1|11679.1|11694.6|11679.6|11694.6|11679.6|11694.1|11679.1|0
1642074720000|2022-01-13 11:52:00|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|0
1642074800000|2022-01-13 11:53:20|11696.2|11681.2|11695.3|11680.3|11696.2|11681.2|11695.1|11680.1|0
1642075140000|2022-01-13 11:59:00|11695.1|11680.1|11693.9|11678.9|11695.1|11680.1|11693.9|11678.9|1
1642075150000|2022-01-13 11:59:10|11692.8|11677.8|11692.8|11677.8|11692.8|11677.8|11692.8|11677.8|0
1642075200000|2022-01-13 12:00:00|11691.4|11676.4|11686.8|11671.8|11691.4|11676.4|11686.8|11671.8|1
1642075230000|2022-01-13 12:00:30|11686.6|11671.6|11686.6|11671.6|11686.8|11671.8|11686.3|11671.3|0
1642075240000|2022-01-13 12:00:40|11686.8|11671.8|11686.8|11671.8|11686.8|11671.8|11686.8|11671.8|0
1642075290000|2022-01-13 12:01:30|11689.3|11674.3|11689.5|11674.5|11689.5|11674.5|11689.3|11674.3|0
1642075300000|2022-01-13 12:01:40|11689.8|11674.8|11689.8|11674.8|11689.8|11674.8|11689.8|11674.8|0
1642075320000|2022-01-13 12:02:00|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|2
1642075330000|2022-01-13 12:02:10|11689.5|11674.5|11689.8|11674.8|11689.8|11674.8|11689.5|11674.5|0
1642075340000|2022-01-13 12:02:20|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|0
1642075350000|2022-01-13 12:02:30|11689.5|11674.5|11689.8|11674.8|11689.8|11674.8|11689.5|11674.5|0
1642075370000|2022-01-13 12:02:50|11689|11674|11688.3|11673.3|11689|11674|11688.3|11673.3|1
1642075380000|2022-01-13 12:03:00|11688.5|11673.5|11689.3|11674.3|11689.8|11674.8|11688.5|11673.5|0
1642075400000|2022-01-13 12:03:20|11689.5|11674.5|11689.8|11674.8|11689.8|11674.8|11689.5|11674.5|0
1642075600000|2022-01-13 12:06:40|11688.7|11673.7|11687.8|11672.8|11688.7|11673.7|11687.8|11672.8|1
1642075640000|2022-01-13 12:07:20|11686.3|11671.3|11686.3|11671.3|11686.3|11671.3|11686.3|11671.3|0
1642075660000|2022-01-13 12:07:40|||||||||1
1642075680000|2022-01-13 12:08:00|11684.1|11669.1|11684.1|11669.1|11685.1|11670.1|11681.6|11666.6|6
1642075740000|2022-01-13 12:09:00|11684.3|11669.3|11684.3|11669.3|11684.3|11669.3|11684.3|11669.3|0
1642075780000|2022-01-13 12:09:40|11684.9|11669.9|11684.9|11669.9|11684.9|11669.9|11684.9|11669.9|0
1642075810000|2022-01-13 12:10:10|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|0
1642075830000|2022-01-13 12:10:30|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|1
1642075860000|2022-01-13 12:11:00|11690.6|11675.6|11690.9|11675.9|11690.9|11675.9|11690.6|11675.6|0
1642075880000|2022-01-13 12:11:20|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|0
1642075920000|2022-01-13 12:12:00|11691.5|11676.5|11688.4|11673.4|11691.5|11676.5|11688.4|11673.4|6
1642075950000|2022-01-13 12:12:30|11687.9|11672.9|11687.6|11672.6|11687.9|11672.9|11687.4|11672.4|6
1642075980000|2022-01-13 12:13:00|11686.1|11671.1|11686.9|11671.9|11686.9|11671.9|11686.1|11671.1|8
1642076010000|2022-01-13 12:13:30|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|0
1642076040000|2022-01-13 12:14:00|||||||||4
1642076100000|2022-01-13 12:15:00|11687.4|11672.4|11687.4|11672.4|11687.4|11672.4|11687.4|11672.4|1
1642076130000|2022-01-13 12:15:30|11686.9|11671.9|11684|11669|11686.9|11671.9|11684|11669|2
1642076140000|2022-01-13 12:15:40|11682.9|11667.9|11686.1|11671.1|11686.1|11671.1|11682.1|11667.1|2
1642076150000|2022-01-13 12:15:50|11685.9|11670.9|11685.6|11670.6|11685.9|11670.9|11685.6|11670.6|1
1642076160000|2022-01-13 12:16:00|11685.3|11670.3|11690.4|11675.4|11690.4|11675.4|11684.6|11669.6|28
1642076170000|2022-01-13 12:16:10|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|0
1642076220000|2022-01-13 12:17:00|11688.7|11673.7|11688.5|11673.5|11688.7|11673.7|11688.5|11673.5|3
1642076230000|2022-01-13 12:17:10|11688|11673|11688.2|11673.2|11688.2|11673.2|11688|11673|0
1642076270000|2022-01-13 12:17:50|11688|11673|11688.7|11673.7|11688.7|11673.7|11688|11673|1
1642076340000|2022-01-13 12:19:00|11689|11674|11689|11674|11689|11674|11689|11674|0
1642076350000|2022-01-13 12:19:10|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|0
1642076400000|2022-01-13 12:20:00|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|0
1642076420000|2022-01-13 12:20:20|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1642076430000|2022-01-13 12:20:30|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|0
1642076490000|2022-01-13 12:21:30|11687.2|11672.2|11687.2|11672.2|11687.2|11672.2|11687.2|11672.2|0
1642076500000|2022-01-13 12:21:40|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|0
1642076520000|2022-01-13 12:22:00|11687.2|11672.2|11687.4|11672.4|11687.4|11672.4|11687.2|11672.2|0
1642076530000|2022-01-13 12:22:10|11689.4|11674.4|11689.6|11674.6|11689.6|11674.6|11689.4|11674.4|1
1642076550000|2022-01-13 12:22:30|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1642076570000|2022-01-13 12:22:50|11687.2|11672.2|11687.2|11672.2|11687.2|11672.2|11687.2|11672.2|2
1642076600000|2022-01-13 12:23:20|11688|11673|11689.4|11674.4|11689.4|11674.4|11688|11673|0
1642076610000|2022-01-13 12:23:30|11689.2|11674.2|11688.7|11673.7|11689.2|11674.2|11688.7|11673.7|0
1642076620000|2022-01-13 12:23:40|11688.4|11673.4|11688.4|11673.4|11688.4|11673.4|11688.4|11673.4|0
1642076650000|2022-01-13 12:24:10|11688.9|11673.9|11689.4|11674.4|11689.4|11674.4|11688.7|11673.7|0
1642076660000|2022-01-13 12:24:20|11689.7|11674.7|11688.9|11673.9|11689.7|11674.7|11688.9|11673.9|1
1642076690000|2022-01-13 12:24:50|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|0
1642076700000|2022-01-13 12:25:00|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|0
1642076710000|2022-01-13 12:25:10|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|0
1642076720000|2022-01-13 12:25:20|11695.6|11680.6|11695.6|11680.6|11695.6|11680.6|11695.6|11680.6|15
1642076730000|2022-01-13 12:25:30|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|0
1642076750000|2022-01-13 12:25:50|11697.2|11682.2|11698.9|11683.9|11698.9|11683.9|11697.2|11682.2|0
1642076760000|2022-01-13 12:26:00|11698.7|11683.7|11693.9|11678.9|11698.7|11683.7|11692.9|11677.9|4
1642076810000|2022-01-13 12:26:50|11695.6|11680.6|11697.4|11682.4|11697.4|11682.4|11695.6|11680.6|2
1642076820000|2022-01-13 12:27:00|11696.9|11681.9|11693.4|11678.4|11697.7|11682.7|11693.4|11678.4|6
1642076830000|2022-01-13 12:27:10|11694.7|11679.7|11694.6|11679.6|11694.9|11679.9|11694.4|11679.4|0
1642076850000|2022-01-13 12:27:30|11695.2|11680.2|11695.2|11680.2|11695.2|11680.2|11695.2|11680.2|0
1642076860000|2022-01-13 12:27:40|11694.9|11679.9|11694.9|11679.9|11694.9|11679.9|11694.9|11679.9|0
1642076900000|2022-01-13 12:28:20|11694.7|11679.7|11694.4|11679.4|11694.7|11679.7|11694.4|11679.4|0
1642076960000|2022-01-13 12:29:20|11694.6|11679.6|11695.6|11680.6|11696.4|11681.4|11694.6|11679.6|0
1642076970000|2022-01-13 12:29:30|11695.9|11680.9|11695.9|11680.9|11695.9|11680.9|11695.9|11680.9|0
1642076980000|2022-01-13 12:29:40|11696.4|11681.4|11696.4|11681.4|11696.4|11681.4|11696.4|11681.4|0
1642077010000|2022-01-13 12:30:10|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|0
1642077020000|2022-01-13 12:30:20|11695.6|11680.6|11695.6|11680.6|11695.6|11680.6|11695.6|11680.6|1
1642077060000|2022-01-13 12:31:00|11696.1|11681.1|11695.6|11680.6|11696.1|11681.1|11695.6|11680.6|0
1642077110000|2022-01-13 12:31:50|11696|11681|11696.6|11681.6|11696.6|11681.6|11696|11681|0
1642077120000|2022-01-13 12:32:00|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|0
1642077180000|2022-01-13 12:33:00|11695.9|11680.9|11695.6|11680.6|11695.9|11680.9|11695.6|11680.6|0
1642077240000|2022-01-13 12:34:00|11695.8|11680.8|11695.9|11680.9|11695.9|11680.9|11695.8|11680.8|0
1642077250000|2022-01-13 12:34:10|11695.6|11680.6|11695.6|11680.6|11695.6|11680.6|11695.6|11680.6|0
1642077270000|2022-01-13 12:34:30|11695.4|11680.4|11695.1|11680.1|11695.4|11680.4|11695.1|11680.1|0
1642077300000|2022-01-13 12:35:00|11696.1|11681.1|11692.9|11677.9|11696.3|11681.3|11692.9|11677.9|1
1642077310000|2022-01-13 12:35:10|11693.5|11678.5|11696.6|11681.6|11699.1|11684.1|11693.5|11678.5|2
1642077320000|2022-01-13 12:35:20|11696.8|11681.8|11700.3|11685.3|11703.1|11688.1|11696.8|11681.8|2
1642077330000|2022-01-13 12:35:30|11700.6|11685.6|11701.8|11686.8|11701.8|11686.8|11700.4|11685.4|0
1642077340000|2022-01-13 12:35:40|11702.3|11687.3|11703.6|11688.6|11703.6|11688.6|11702.3|11687.3|1
1642077360000|2022-01-13 12:36:00|11700.8|11685.8|11698.6|11683.6|11700.8|11685.8|11698.6|11683.6|2
1642077420000|2022-01-13 12:37:00|11699.5|11684.5|11698.1|11683.1|11703.1|11688.1|11697|11682|4
1642077430000|2022-01-13 12:37:10|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|0
1642077600000|2022-01-13 12:40:00|11698.8|11683.8|11698.6|11683.6|11698.8|11683.8|11698.6|11683.6|1
1642077740000|2022-01-13 12:42:20|11700.1|11685.1|11700.6|11685.6|11700.6|11685.6|11700.1|11685.1|0
1642077760000|2022-01-13 12:42:40|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|0
1642077780000|2022-01-13 12:43:00|11699.8|11684.8|11697.4|11682.4|11699.8|11684.8|11697.4|11682.4|2
1642077790000|2022-01-13 12:43:10|11697.1|11682.1|11695.1|11680.1|11697.1|11682.1|11695.1|11680.1|0
1642077800000|2022-01-13 12:43:20|11694.5|11679.5|11694.2|11679.2|11694.5|11679.5|11694|11679|1
1642077810000|2022-01-13 12:43:30|11694|11679|11693.5|11678.5|11694|11679|11693.3|11678.3|1
1642077820000|2022-01-13 12:43:40|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|0
1642077840000|2022-01-13 12:44:00|11694|11679|11694|11679|11694|11679|11694|11679|0
1642077880000|2022-01-13 12:44:40|11694.5|11679.5|11694.5|11679.5|11694.5|11679.5|11694.5|11679.5|0
1642077900000|2022-01-13 12:45:00|11693.2|11678.2|11693|11678|11693.2|11678.2|11693|11678|1
1642077910000|2022-01-13 12:45:10|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|0
1642077930000|2022-01-13 12:45:30|11693.5|11678.5|11693.5|11678.5|11693.5|11678.5|11693.5|11678.5|0
1642077960000|2022-01-13 12:46:00|11692.6|11677.6|11691.8|11676.8|11692.6|11677.6|11691.8|11676.8|1
1642078000000|2022-01-13 12:46:40|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|0
1642078080000|2022-01-13 12:48:00|11691.3|11676.3|11691|11676|11691.3|11676.3|11691|11676|0
1642078100000|2022-01-13 12:48:20|11689.3|11674.3|11689|11674|11689.3|11674.3|11688.8|11673.8|9
1642078110000|2022-01-13 12:48:30|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|0
1642078150000|2022-01-13 12:49:10|11680.8|11665.8|11680.8|11665.8|11680.8|11665.8|11680.8|11665.8|12
1642078170000|2022-01-13 12:49:30|11680.5|11665.5|11680.5|11665.5|11680.5|11665.5|11680.5|11665.5|0
1642078180000|2022-01-13 12:49:40|11679.8|11664.8|11679.3|11664.3|11679.8|11664.8|11678.8|11663.8|1
1642078190000|2022-01-13 12:49:50|11678.8|11663.8|11677|11662|11678.8|11663.8|11677|11662|3
1642078200000|2022-01-13 12:50:00|11675.1|11660.1|11675.1|11660.1|11675.1|11660.1|11675.1|11660.1|0
1642078240000|2022-01-13 12:50:40|11674.3|11659.3|11673.8|11658.8|11674.3|11659.3|11673.8|11658.8|5
1642078250000|2022-01-13 12:50:50|11674.3|11659.3|11674.3|11659.3|11674.3|11659.3|11674.3|11659.3|0
1642078260000|2022-01-13 12:51:00|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|4
1642078270000|2022-01-13 12:51:10|11674.1|11659.1|11674.6|11659.6|11674.6|11659.6|11674.1|11659.1|0
1642078290000|2022-01-13 12:51:30|11678.8|11663.8|11678.8|11663.8|11678.8|11663.8|11678.8|11663.8|1
1642078300000|2022-01-13 12:51:40|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|0
1642078310000|2022-01-13 12:51:50|11679.8|11664.8|11679.8|11664.8|11679.8|11664.8|11679.8|11664.8|0
1642078320000|2022-01-13 12:52:00|11680.8|11665.8|11680.8|11665.8|11680.8|11665.8|11680.8|11665.8|0
1642078330000|2022-01-13 12:52:10|11682.2|11667.2|11682.2|11667.2|11682.2|11667.2|11682.2|11667.2|3
1642078340000|2022-01-13 12:52:20|11684.8|11669.8|11686.1|11671.1|11686.1|11671.1|11684.8|11669.8|17
1642078350000|2022-01-13 12:52:30|11686.4|11671.4|11686.1|11671.1|11686.4|11671.4|11685.8|11670.8|1
1642078360000|2022-01-13 12:52:40|11685.8|11670.8|11687.3|11672.3|11687.4|11672.4|11685.8|11670.8|4
1642078370000|2022-01-13 12:52:50|11686.9|11671.9|11687.4|11672.4|11687.4|11672.4|11686.9|11671.9|0
1642078380000|2022-01-13 12:53:00|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|3
1642078410000|2022-01-13 12:53:30|11685.9|11670.9|11685.9|11670.9|11685.9|11670.9|11685.9|11670.9|1
1642078420000|2022-01-13 12:53:40|11688.4|11673.4|11690.4|11675.4|11690.4|11675.4|11688.4|11673.4|3
1642078430000|2022-01-13 12:53:50|11690.6|11675.6|11694.3|11679.3|11694.3|11679.3|11690.6|11675.6|4
1642078440000|2022-01-13 12:54:00|11696.5|11681.5|11696.4|11681.4|11696.5|11681.5|11696.4|11681.4|5
1642078450000|2022-01-13 12:54:10|11696.7|11681.7|11699.7|11684.7|11699.7|11684.7|11696.4|11681.4|1
1642078470000|2022-01-13 12:54:30|11700|11685|11700.4|11685.4|11703.4|11688.4|11700|11685|7
1642078500000|2022-01-13 12:55:00|11701.4|11686.4|11700.4|11685.4|11702|11687|11700.4|11685.4|1
1642078590000|2022-01-13 12:56:30|11698.9|11683.9|11698.7|11683.7|11698.9|11683.9|11698.7|11683.7|2
1642078610000|2022-01-13 12:56:50|11699|11684|11699.2|11684.2|11699.2|11684.2|11699|11684|1
1642078620000|2022-01-13 12:57:00|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|1
1642078660000|2022-01-13 12:57:40|11699|11684|11699|11684|11699|11684|11699|11684|0
1642078670000|2022-01-13 12:57:50|11700|11685|11700|11685|11700|11685|11700|11685|0
1642078680000|2022-01-13 12:58:00|11700.5|11685.5|11703.5|11688.5|11703.5|11688.5|11700.5|11685.5|0
1642078690000|2022-01-13 12:58:10|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|1
1642078730000|2022-01-13 12:58:50|11699.4|11684.4|11698.5|11683.5|11699.4|11684.4|11698.5|11683.5|2
1642078740000|2022-01-13 12:59:00|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|0
1642078760000|2022-01-13 12:59:20|11698.5|11683.5|11698.8|11683.8|11698.8|11683.8|11698.5|11683.5|0
1642078780000|2022-01-13 12:59:40|11699|11684|11699|11684|11699|11684|11699|11684|0
1642078800000|2022-01-13 13:00:00|11698.8|11683.8|11698.5|11683.5|11698.8|11683.8|11698.5|11683.5|0
1642078810000|2022-01-13 13:00:10|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|2
1642078820000|2022-01-13 13:00:20|11699|11684|11699.7|11684.7|11699.7|11684.7|11698|11683|3
1642078830000|2022-01-13 13:00:30|11702.4|11687.4|11701.3|11686.3|11703.2|11688.2|11700.8|11685.8|4
1642078840000|2022-01-13 13:00:40|11700.5|11685.5|11697.5|11682.5|11700.8|11685.8|11696.9|11681.9|7
1642078850000|2022-01-13 13:00:50|11698.4|11683.4|11697.9|11682.9|11699.5|11684.5|11697.5|11682.5|2
1642078860000|2022-01-13 13:01:00|11699.1|11684.1|11692.5|11677.5|11700.1|11685.1|11692.5|11677.5|2
1642078870000|2022-01-13 13:01:10|11693.5|11678.5|11693.3|11678.3|11694|11679|11693.3|11678.3|0
1642078890000|2022-01-13 13:01:30|11693.5|11678.5|11693.8|11678.8|11693.8|11678.8|11693.5|11678.5|0
1642078900000|2022-01-13 13:01:40|11695.2|11680.2|11695.3|11680.3|11695.8|11680.8|11695.2|11680.2|4
1642078910000|2022-01-13 13:01:50|11696|11681|11696.3|11681.3|11696.3|11681.3|11696|11681|0
1642078930000|2022-01-13 13:02:10|11697.8|11682.8|11698|11683|11698|11683|11697.8|11682.8|0
1642078940000|2022-01-13 13:02:20|11696.7|11681.7|11696|11681|11696.7|11681.7|11694.8|11679.8|4
1642078960000|2022-01-13 13:02:40|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|0
1642078970000|2022-01-13 13:02:50|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|0
1642078980000|2022-01-13 13:03:00|11696.6|11681.6|11696.1|11681.1|11697|11682|11696.1|11681.1|0
1642078990000|2022-01-13 13:03:10|11695.6|11680.6|11693.4|11678.4|11695.6|11680.6|11692.9|11677.9|2
1642079030000|2022-01-13 13:03:50|11692.6|11677.6|11692.4|11677.4|11692.6|11677.6|11692.4|11677.4|1
1642079040000|2022-01-13 13:04:00|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|6
1642079050000|2022-01-13 13:04:10|||||||||4
1642079060000|2022-01-13 13:04:20|11690.8|11675.8|11685.4|11670.4|11690.8|11675.8|11685.4|11670.4|5
1642079070000|2022-01-13 13:04:30|11682.9|11667.9|11684.4|11669.4|11685.4|11670.4|11682.9|11667.9|0
1642079080000|2022-01-13 13:04:40|11684.6|11669.6|11685.4|11670.4|11685.4|11670.4|11684.6|11669.6|0
1642079090000|2022-01-13 13:04:50|11684.9|11669.9|11684.6|11669.6|11684.9|11669.9|11684.6|11669.6|0
1642079100000|2022-01-13 13:05:00|11684.4|11669.4|11686.6|11671.6|11688.8|11673.8|11683.4|11668.4|14
1642079110000|2022-01-13 13:05:10|11686.4|11671.4|11686|11671|11688.3|11673.3|11686|11671|3
1642079120000|2022-01-13 13:05:20|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|11690.1|11675.1|0
1642079130000|2022-01-13 13:05:30|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|0
1642079140000|2022-01-13 13:05:40|11689.9|11674.9|11689.6|11674.6|11689.9|11674.9|11689.6|11674.6|0
1642079150000|2022-01-13 13:05:50|11689.2|11674.2|11689.6|11674.6|11693.4|11678.4|11689.2|11674.2|3
1642079160000|2022-01-13 13:06:00|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|2
1642079190000|2022-01-13 13:06:30|11686.6|11671.6|11683.7|11668.7|11686.6|11671.6|11683.7|11668.7|0
1642079210000|2022-01-13 13:06:50|11683.1|11668.1|11681.9|11666.9|11683.1|11668.1|11680.1|11665.1|1
1642079220000|2022-01-13 13:07:00|11682.9|11667.9|11680.4|11665.4|11684.4|11669.4|11680.4|11665.4|1
1642079230000|2022-01-13 13:07:10|11680|11665|11679.4|11664.4|11680|11665|11679.4|11664.4|0
1642079240000|2022-01-13 13:07:20|11678.3|11663.3|11678.3|11663.3|11679.8|11664.8|11678.3|11663.3|0
1642079250000|2022-01-13 13:07:30|11678.8|11663.8|11677.3|11662.3|11678.8|11663.8|11677.3|11662.3|0
1642079260000|2022-01-13 13:07:40|11675.8|11660.8|11675.3|11660.3|11675.8|11660.8|11675.3|11660.3|5
1642079270000|2022-01-13 13:07:50|11674.1|11659.1|11674.5|11659.5|11674.5|11659.5|11673.5|11658.5|1
1642079280000|2022-01-13 13:08:00|11674|11659|11672.5|11657.5|11674|11659|11672.5|11657.5|12
1642079290000|2022-01-13 13:08:10|11672.7|11657.7|11676|11661|11676|11661|11672.7|11657.7|6
1642079300000|2022-01-13 13:08:20|11675.5|11660.5|11673.5|11658.5|11675.5|11660.5|11673.5|11658.5|0
1642079310000|2022-01-13 13:08:30|11673.7|11658.7|11676|11661|11676|11661|11673.7|11658.7|0
1642079320000|2022-01-13 13:08:40|11675|11660|11675|11660|11675|11660|11675|11660|0
1642079350000|2022-01-13 13:09:10|||||||||1
1642079360000|2022-01-13 13:09:20|11674.5|11659.5|11674.5|11659.5|11674.5|11659.5|11674.5|11659.5|0
1642079370000|2022-01-13 13:09:30|11674.7|11659.7|11675|11660|11675.2|11660.2|11674.7|11659.7|0
1642079380000|2022-01-13 13:09:40|11674.8|11659.8|11675.5|11660.5|11675.5|11660.5|11674.7|11659.7|0
1642079390000|2022-01-13 13:09:50|11674.9|11659.9|11675.6|11660.6|11675.6|11660.6|11674.6|11659.6|8
1642079400000|2022-01-13 13:10:00|11675.9|11660.9|11672.9|11657.9|11675.9|11660.9|11672.9|11657.9|1
1642079410000|2022-01-13 13:10:10|11672.4|11657.4|11672.6|11657.6|11672.6|11657.6|11671.9|11656.9|3
1642079420000|2022-01-13 13:10:20|11673.1|11658.1|11672.8|11657.8|11674.2|11659.2|11672.8|11657.8|1
1642079450000|2022-01-13 13:10:50|11672.6|11657.6|11678.2|11663.2|11682|11667|11672.6|11657.6|4
1642079460000|2022-01-13 13:11:00|11676.7|11661.7|11674.2|11659.2|11677.2|11662.2|11674.2|11659.2|4
1642079470000|2022-01-13 13:11:10|||||||||1
1642079480000|2022-01-13 13:11:20|11674.7|11659.7|11670.1|11655.1|11674.7|11659.7|11670.1|11655.1|23
1642079490000|2022-01-13 13:11:30|11668.7|11653.7|11670|11655|11672.4|11657.4|11668.7|11653.7|5
1642079500000|2022-01-13 13:11:40|11669.5|11654.5|11669.2|11654.2|11669.5|11654.5|11668.7|11653.7|0
1642079510000|2022-01-13 13:11:50|11670|11655|11672.5|11657.5|11672.5|11657.5|11670|11655|3
1642079520000|2022-01-13 13:12:00|11673.9|11658.9|11673.9|11658.9|11673.9|11658.9|11673.4|11658.4|0
1642079530000|2022-01-13 13:12:10|11672|11657|11672|11657|11672|11657|11672|11657|0
1642079550000|2022-01-13 13:12:30|11671.3|11656.3|11670.2|11655.2|11671.3|11656.3|11670.2|11655.2|6
1642079560000|2022-01-13 13:12:40|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|11
1642079580000|2022-01-13 13:13:00|11671.7|11656.7|11672.9|11657.9|11672.9|11657.9|11671.7|11656.7|4
1642079600000|2022-01-13 13:13:20|11672.4|11657.4|11672.1|11657.1|11672.4|11657.4|11672.1|11657.1|0
1642079610000|2022-01-13 13:13:30|11670.9|11655.9|11669.7|11654.7|11670.9|11655.9|11669.7|11654.7|4
1642079620000|2022-01-13 13:13:40|11669.8|11654.8|11670.7|11655.7|11670.7|11655.7|11669.8|11654.8|0
1642079630000|2022-01-13 13:13:50|11670.2|11655.2|11669.8|11654.8|11670.2|11655.2|11669.8|11654.8|0
1642079640000|2022-01-13 13:14:00|11668.8|11653.8|11668.3|11653.3|11668.8|11653.8|11668.3|11653.3|6
1642079650000|2022-01-13 13:14:10|11665.7|11650.7|11664|11649|11665.7|11650.7|11664|11649|2
1642079660000|2022-01-13 13:14:20|11664.2|11649.2|11664.5|11649.5|11664.5|11649.5|11664.2|11649.2|0
1642079690000|2022-01-13 13:14:50|11664.2|11649.2|11662.6|11647.6|11664.2|11649.2|11662.3|11647.3|1
1642079700000|2022-01-13 13:15:00|11662.3|11647.3|11663.6|11648.6|11666.1|11651.1|11662.3|11647.3|10
1642079710000|2022-01-13 13:15:10|11663.9|11648.9|11663.9|11648.9|11663.9|11648.9|11663.9|11648.9|0
1642079720000|2022-01-13 13:15:20|11663.3|11648.3|11664.2|11649.2|11664.2|11649.2|11663.3|11648.3|1
1642079740000|2022-01-13 13:15:40|11664.5|11649.5|11664.5|11649.5|11664.5|11649.5|11664.5|11649.5|0
1642079750000|2022-01-13 13:15:50|11664.2|11649.2|11664.5|11649.5|11664.5|11649.5|11664.2|11649.2|1
1642079760000|2022-01-13 13:16:00|11664.7|11649.7|11664.9|11649.9|11665.4|11650.4|11664|11649|5
1642079770000|2022-01-13 13:16:10|11664.7|11649.7|11663|11648|11664.7|11649.7|11663|11648|2
1642079780000|2022-01-13 13:16:20|11661|11646|11659.2|11644.2|11661|11646|11659.2|11644.2|1
1642079790000|2022-01-13 13:16:30|11659|11644|11658|11643|11659|11644|11657.7|11642.7|10
1642079800000|2022-01-13 13:16:40|11654.1|11639.1|11654.8|11639.8|11654.8|11639.8|11652.6|11637.6|8
1642079810000|2022-01-13 13:16:50|11655.5|11640.5|11655.8|11640.8|11655.8|11640.8|11655.5|11640.5|0
1642079820000|2022-01-13 13:17:00|11656|11641|11656|11641|11656|11641|11656|11641|1
1642079840000|2022-01-13 13:17:20|11656.5|11641.5|11656.8|11641.8|11656.8|11641.8|11656.5|11641.5|0
1642079850000|2022-01-13 13:17:30|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|0
1642079870000|2022-01-13 13:17:50|||||||||1
1642079890000|2022-01-13 13:18:10|11659.5|11644.5|11662|11647|11662|11647|11659.5|11644.5|10
1642079900000|2022-01-13 13:18:20|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|0
1642079910000|2022-01-13 13:18:30|11660.5|11645.5|11660|11645|11660.5|11645.5|11659|11644|0
1642079920000|2022-01-13 13:18:40|11659.6|11644.6|11659.5|11644.5|11659.8|11644.8|11659|11644|0
1642079930000|2022-01-13 13:18:50|11660|11645|11660|11645|11660|11645|11660|11645|0
1642079940000|2022-01-13 13:19:00|11660.2|11645.2|11651.3|11636.3|11660.5|11645.5|11650.6|11635.6|60
1642079950000|2022-01-13 13:19:10|11652.3|11637.3|11645.7|11630.7|11652.3|11637.3|11645|11630|16
1642079960000|2022-01-13 13:19:20|11645.4|11630.4|11646.1|11631.1|11646.1|11631.1|11645.3|11630.3|2
1642079970000|2022-01-13 13:19:30|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|0
1642079980000|2022-01-13 13:19:40|11646.4|11631.4|11646.4|11631.4|11646.4|11631.4|11646.4|11631.4|0
1642080000000|2022-01-13 13:20:00|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|0
1642080010000|2022-01-13 13:20:10|11646.1|11631.1|11644.6|11629.6|11646.7|11631.7|11644.4|11629.4|16
1642080020000|2022-01-13 13:20:20|11644.4|11629.4|11644.4|11629.4|11645.4|11630.4|11644.4|11629.4|0
1642080030000|2022-01-13 13:20:30|11644.6|11629.6|11645.4|11630.4|11645.4|11630.4|11644.6|11629.6|0
1642080040000|2022-01-13 13:20:40|11646.4|11631.4|11646.4|11631.4|11646.4|11631.4|11646.4|11631.4|0
1642080060000|2022-01-13 13:21:00|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|0
1642080070000|2022-01-13 13:21:10|11646.4|11631.4|11653.3|11638.3|11653.3|11638.3|11646.4|11631.4|3
1642080080000|2022-01-13 13:21:20|11653.1|11638.1|11652.8|11637.8|11653.1|11638.1|11652.8|11637.8|0
1642080090000|2022-01-13 13:21:30|11653.3|11638.3|11653.3|11638.3|11653.3|11638.3|11653.3|11638.3|0
1642080100000|2022-01-13 13:21:40|11653.8|11638.8|11653.8|11638.8|11653.8|11638.8|11653.8|11638.8|0
1642080120000|2022-01-13 13:22:00|11654.4|11639.4|11656.8|11641.8|11656.8|11641.8|11654.4|11639.4|3
1642080130000|2022-01-13 13:22:10|11657.1|11642.1|11654.1|11639.1|11657.1|11642.1|11654.1|11639.1|1
1642080140000|2022-01-13 13:22:20|11653.4|11638.4|11653.1|11638.1|11653.9|11638.9|11653.1|11638.1|1
1642080160000|2022-01-13 13:22:40|11653.4|11638.4|11653.9|11638.9|11653.9|11638.9|11652.9|11637.9|5
1642080190000|2022-01-13 13:23:10|11653.6|11638.6|11653.6|11638.6|11653.6|11638.6|11653.6|11638.6|0
1642080220000|2022-01-13 13:23:40|11653.4|11638.4|11653.1|11638.1|11653.4|11638.4|11653.1|11638.1|0
1642080240000|2022-01-13 13:24:00|11652.9|11637.9|11657.6|11642.6|11657.6|11642.6|11652.9|11637.9|6
1642080250000|2022-01-13 13:24:10|11657.1|11642.1|11655.4|11640.4|11657.1|11642.1|11655.4|11640.4|0
1642080280000|2022-01-13 13:24:40|11656.2|11641.2|11659.4|11644.4|11660.1|11645.1|11656.2|11641.2|2
1642080290000|2022-01-13 13:24:50|11660.1|11645.1|11659.6|11644.6|11660.3|11645.3|11659.6|11644.6|0
1642080300000|2022-01-13 13:25:00|11659.3|11644.3|11661.3|11646.3|11661.3|11646.3|11659.3|11644.3|0
1642080310000|2022-01-13 13:25:10|11661.9|11646.9|11661.9|11646.9|11661.9|11646.9|11661.9|11646.9|0
1642080330000|2022-01-13 13:25:30|11661.4|11646.4|11660.9|11645.9|11661.4|11646.4|11660.9|11645.9|0
1642080340000|2022-01-13 13:25:40|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|0
1642080350000|2022-01-13 13:25:50|11661.7|11646.7|11662.7|11647.7|11664.2|11649.2|11660.7|11645.7|3
1642080360000|2022-01-13 13:26:00|11663.2|11648.2|11658.2|11643.2|11663.2|11648.2|11658.2|11643.2|1
1642080370000|2022-01-13 13:26:10|11657.7|11642.7|11663.2|11648.2|11663.2|11648.2|11656.7|11641.7|1
1642080380000|2022-01-13 13:26:20|11662|11647|11660.2|11645.2|11662|11647|11660.2|11645.2|0
1642080390000|2022-01-13 13:26:30|11660.7|11645.7|11660.7|11645.7|11660.7|11645.7|11660.7|11645.7|0
1642080410000|2022-01-13 13:26:50|11660.2|11645.2|11659.7|11644.7|11660.2|11645.2|11659.7|11644.7|0
1642080420000|2022-01-13 13:27:00|11659.4|11644.4|11659.2|11644.2|11659.4|11644.4|11659.2|11644.2|0
1642080430000|2022-01-13 13:27:10|11658.9|11643.9|11658.7|11643.7|11658.9|11643.9|11658.7|11643.7|0
1642080450000|2022-01-13 13:27:30|11658.4|11643.4|11657.9|11642.9|11658.4|11643.4|11657.9|11642.9|1
1642080460000|2022-01-13 13:27:40|11660.8|11645.8|11661.1|11646.1|11665|11650|11660.8|11645.8|5
1642080470000|2022-01-13 13:27:50|11660.5|11645.5|11657.3|11642.3|11660.5|11645.5|11657.3|11642.3|78
1642080480000|2022-01-13 13:28:00|11657.5|11642.5|11661.8|11646.8|11664.7|11649.7|11657.5|11642.5|11
1642080490000|2022-01-13 13:28:10|11661.5|11646.5|11661|11646|11661.5|11646.5|11661|11646|0
1642080500000|2022-01-13 13:28:20|11660.3|11645.3|11660|11645|11660.3|11645.3|11660|11645|0
1642080510000|2022-01-13 13:28:30|11659.2|11644.2|11657.3|11642.3|11659.2|11644.2|11656.8|11641.8|1
1642080520000|2022-01-13 13:28:40|11657|11642|11661.9|11646.9|11661.9|11646.9|11657|11642|2
1642080530000|2022-01-13 13:28:50|11661.3|11646.3|11685.9|11660.9|11685.9|11660.9|11660.4|11645.4|5
1642080540000|2022-01-13 13:29:00|11684.2|11659.2|11684.2|11659.2|11684.2|11659.2|11684.2|11659.2|2
1642080550000|2022-01-13 13:29:10|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|0
1642080560000|2022-01-13 13:29:20|11683|11658|11683.8|11658.8|11683.8|11658.8|11683|11658|0
1642080570000|2022-01-13 13:29:30|11683.5|11658.5|11683.5|11658.5|11683.5|11658.5|11683.5|11658.5|2
1642080580000|2022-01-13 13:29:40|11683.2|11658.2|11688|11650.5|11688|11658.2|11682.8|11650.5|0
1642080590000|2022-01-13 13:29:50|11681.5|11656.5|11680.7|11655.7|11681.5|11656.5|11680.7|11655.7|0
1642080600000|2022-01-13 13:30:00|11680.4|11655.4|11685.9|11660.9|11689.6|11663.4|11678.4|11648.8|8
1642080610000|2022-01-13 13:30:10|11685.6|11660.6|11695.2|11657.7|11695.2|11660.6|11685.6|11656.2|10
1642080620000|2022-01-13 13:30:20|11695.8|11658.3|11692.5|11667.5|11695.8|11672|11687|11658.3|2
1642080630000|2022-01-13 13:30:30|11688|11673|11707.1|11669.6|11707.1|11675.5|11686.4|11669.6|10
1642080640000|2022-01-13 13:30:40|11706.8|11669.3|11701.3|11686.3|11709.3|11686.3|11701.3|11669.3|8
1642080650000|2022-01-13 13:30:50|11707|11682|11707|11682|11707|11682|11707|11682|0
1642080660000|2022-01-13 13:31:00|11702.5|11687.5|11699.3|11684.3|11704.3|11688|11694.7|11679.3|2
1642080670000|2022-01-13 13:31:10|11698.9|11683.9|11690.3|11675.3|11698.9|11683.9|11690.3|11675.3|5
1642080690000|2022-01-13 13:31:30|11690|11675|11690|11675|11690|11675|11690|11675|0
1642080700000|2022-01-13 13:31:40|11686.1|11671.1|11688|11673|11688|11673|11686.1|11671.1|1
1642080710000|2022-01-13 13:31:50|11690|11675|11688.8|11673.8|11690|11675|11688.3|11673.3|1
1642080720000|2022-01-13 13:32:00|11688.3|11673.3|11689.6|11674.6|11691|11676|11679.1|11664.1|10
1642080730000|2022-01-13 13:32:10|11691|11676|11688.4|11673.4|11691|11676|11688.3|11673.3|5
1642080740000|2022-01-13 13:32:20|11688.1|11673.1|11688.1|11673.1|11688.1|11673.1|11688.1|11673.1|0
1642080750000|2022-01-13 13:32:30|11688.6|11673.6|11693.4|11678.4|11693.4|11678.4|11688.6|11673.6|6
1642080760000|2022-01-13 13:32:40|11692.1|11677.1|11698.1|11683.1|11698.6|11683.6|11691.6|11676.6|1
1642080770000|2022-01-13 13:32:50|11695.6|11680.6|11689.7|11674.7|11697.9|11682.9|11689.7|11674.7|27
1642080780000|2022-01-13 13:33:00|11689.3|11674.3|11690.7|11675.7|11691.2|11676.2|11688.7|11673.7|2
1642080800000|2022-01-13 13:33:20|11690.2|11675.2|11687.2|11672.2|11690.2|11675.2|11687.2|11672.2|2
1642080810000|2022-01-13 13:33:30|11687|11672|11682.3|11667.3|11687|11672|11682.3|11667.3|1
1642080820000|2022-01-13 13:33:40|11682|11667|11680.5|11665.5|11684.2|11669.2|11680.5|11665.5|1
1642080830000|2022-01-13 13:33:50|11677.5|11662.5|11677.5|11662.5|11677.7|11662.7|11677|11662|2
1642080840000|2022-01-13 13:34:00|11677.7|11662.7|11682.8|11667.8|11682.8|11667.8|11677.7|11662.7|6
1642080850000|2022-01-13 13:34:10|11681.8|11666.8|11677.2|11662.2|11681.8|11666.8|11677.2|11662.2|2
1642080860000|2022-01-13 13:34:20|11677.5|11662.5|11680.1|11665.1|11681.4|11666.4|11677.5|11662.5|14
1642080870000|2022-01-13 13:34:30|11680.4|11665.4|11682.4|11667.4|11685.6|11670.6|11680.4|11665.4|1
1642080880000|2022-01-13 13:34:40|11681.9|11666.9|11683.1|11668.1|11683.1|11668.1|11680.4|11665.4|1
1642080890000|2022-01-13 13:34:50|11682|11667|11682.1|11667.1|11682.1|11667.1|11680.6|11665.6|1
1642080900000|2022-01-13 13:35:00|11681.4|11666.4|11681.7|11666.7|11682.6|11667.6|11681.4|11666.4|1
1642080910000|2022-01-13 13:35:10|11680.9|11665.9|11681.1|11666.1|11681.6|11666.6|11680.7|11665.7|1
1642080920000|2022-01-13 13:35:20|11679.2|11664.2|11678.1|11663.1|11679.2|11664.2|11678.1|11663.1|3
1642080930000|2022-01-13 13:35:30|11677.8|11662.8|11672.3|11657.3|11677.8|11662.8|11669.8|11654.8|8
1642080940000|2022-01-13 13:35:40|11674|11659|11674.8|11659.8|11676.3|11661.3|11672.3|11657.3|2
1642080960000|2022-01-13 13:36:00|11675|11660|11675.3|11660.3|11675.3|11660.3|11675|11660|0
1642080970000|2022-01-13 13:36:10|11675.5|11660.5|11676.5|11661.5|11677.5|11662.5|11675.5|11660.5|2
1642080980000|2022-01-13 13:36:20|11679|11664|11678.4|11663.4|11679.5|11664.5|11677.8|11662.8|2
1642080990000|2022-01-13 13:36:30|11678.1|11663.1|11676.1|11661.1|11678.1|11663.1|11676.1|11661.1|1
1642081000000|2022-01-13 13:36:40|11675.6|11660.6|11671.1|11656.1|11675.6|11660.6|11670.8|11655.8|6
1642081010000|2022-01-13 13:36:50|11670.6|11655.6|11673.8|11658.8|11674.6|11659.6|11670.6|11655.6|3
1642081020000|2022-01-13 13:37:00|11674|11659|11674.8|11659.8|11676.6|11661.6|11674|11659|0
1642081030000|2022-01-13 13:37:10|11674.6|11659.6|11678.8|11663.8|11678.8|11663.8|11670.8|11655.8|2
1642081040000|2022-01-13 13:37:20|11679.7|11664.7|11681.4|11666.4|11681.8|11666.8|11679.3|11664.3|3
1642081050000|2022-01-13 13:37:30|11680.8|11665.8|11683.3|11668.3|11683.3|11668.3|11679.3|11664.3|14
1642081060000|2022-01-13 13:37:40|11684.4|11669.4|11685.8|11670.8|11686.5|11671.5|11683.8|11668.8|3
1642081090000|2022-01-13 13:38:10|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|1
1642081100000|2022-01-13 13:38:20|11686.2|11671.2|11687.4|11672.4|11687.4|11672.4|11686.2|11671.2|2
1642081110000|2022-01-13 13:38:30|11686.9|11671.9|11686.4|11671.4|11686.9|11671.9|11686.4|11671.4|0
1642081120000|2022-01-13 13:38:40|11688.9|11673.9|11689.8|11674.8|11690.3|11675.3|11688.9|11673.9|2
1642081130000|2022-01-13 13:38:50|11690.3|11675.3|11690.3|11675.3|11690.3|11675.3|11690.3|11675.3|0
1642081140000|2022-01-13 13:39:00|11690.1|11675.1|11694.7|11679.7|11694.7|11679.7|11690.1|11675.1|28
1642081150000|2022-01-13 13:39:10|11694|11679|11695.5|11680.5|11695.7|11680.7|11693.2|11678.2|0
1642081160000|2022-01-13 13:39:20|11696.2|11681.2|11696.2|11681.2|11696.2|11681.2|11696.2|11681.2|2
1642081170000|2022-01-13 13:39:30|11692.2|11677.2|11692.2|11677.2|11692.2|11677.2|11692.2|11677.2|2
1642081180000|2022-01-13 13:39:40|11692|11677|11691.2|11676.2|11692.5|11677.5|11691.2|11676.2|0
1642081190000|2022-01-13 13:39:50|11691.4|11676.4|11691.2|11676.2|11691.7|11676.7|11691.2|11676.2|0
1642081200000|2022-01-13 13:40:00|11691.4|11676.4|11691|11676|11691.7|11676.7|11691|11676|3
1642081210000|2022-01-13 13:40:10|11690.7|11675.7|11691|11676|11691|11676|11690.7|11675.7|0
1642081220000|2022-01-13 13:40:20|11690.7|11675.7|11688.6|11673.6|11690.7|11675.7|11688.6|11673.6|1
1642081230000|2022-01-13 13:40:30|11687.7|11672.7|11687.2|11672.2|11687.7|11672.7|11687.2|11672.2|9
1642081240000|2022-01-13 13:40:40|11687.3|11672.3|11678.7|11663.7|11687.3|11672.3|11678.7|11663.7|2
1642081250000|2022-01-13 13:40:50|||||||||1
1642081260000|2022-01-13 13:41:00|||||||||8
1642081270000|2022-01-13 13:41:10|11678.5|11663.5|11674.5|11659.5|11678.5|11663.5|11674.5|11659.5|4
1642081280000|2022-01-13 13:41:20|11673.7|11658.7|11679.8|11664.8|11679.8|11664.8|11672.3|11657.3|14
1642081290000|2022-01-13 13:41:30|11678.3|11663.3|11678.2|11663.2|11678.7|11663.7|11678.2|11663.2|0
1642081300000|2022-01-13 13:41:40|11678.5|11663.5|11678.7|11663.7|11678.7|11663.7|11678.5|11663.5|0
1642081320000|2022-01-13 13:42:00|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|0
1642081350000|2022-01-13 13:42:30|11678.7|11663.7|11676.2|11661.2|11679.2|11664.2|11675.7|11660.7|2
1642081360000|2022-01-13 13:42:40|11676.5|11661.5|11676.3|11661.3|11676.5|11661.5|11676.3|11661.3|1
1642081380000|2022-01-13 13:43:00|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|0
1642081390000|2022-01-13 13:43:10|11677.4|11662.4|11676.8|11661.8|11677.9|11662.9|11676.8|11661.8|4
1642081400000|2022-01-13 13:43:20|11676.3|11661.3|11674.3|11659.3|11676.3|11661.3|11673.8|11658.8|0
1642081410000|2022-01-13 13:43:30|11673.8|11658.8|11685.9|11670.9|11685.9|11670.9|11673.8|11658.8|46
1642081420000|2022-01-13 13:43:40|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|0
1642081430000|2022-01-13 13:43:50|11685.5|11670.5|11691.5|11676.5|11691.5|11676.5|11685.5|11670.5|10
1642081440000|2022-01-13 13:44:00|11691.7|11676.7|11691.5|11676.5|11691.7|11676.7|11691.5|11676.5|0
1642081450000|2022-01-13 13:44:10|11691.2|11676.2|11691|11676|11691.5|11676.5|11691|11676|2
1642081470000|2022-01-13 13:44:30|11690.1|11675.1|11691.7|11676.7|11691.7|11676.7|11689.3|11674.3|6
1642081480000|2022-01-13 13:44:40|11695.1|11680.1|11697.3|11682.3|11698.3|11683.3|11695.1|11680.1|4
1642081490000|2022-01-13 13:44:50|11698.1|11683.1|11698.1|11683.1|11698.3|11683.3|11698.1|11683.1|3
1642081500000|2022-01-13 13:45:00|11698.3|11683.3|11702.8|11687.8|11702.8|11687.8|11697.6|11682.6|3
1642081510000|2022-01-13 13:45:10|11700.3|11685.3|11698.1|11683.1|11700.3|11685.3|11698.1|11683.1|6
1642081520000|2022-01-13 13:45:20|11703.9|11688.9|11703.7|11688.7|11704.4|11689.4|11703.7|11688.7|9
1642081530000|2022-01-13 13:45:30|11704|11689|11703.2|11688.2|11704|11689|11703.2|11688.2|0
1642081540000|2022-01-13 13:45:40|11704|11689|11701.4|11686.4|11704|11689|11701.4|11686.4|2
1642081560000|2022-01-13 13:46:00|11701.6|11686.6|11692.9|11677.9|11701.6|11686.6|11691.4|11676.4|6
1642081590000|2022-01-13 13:46:30|11692.2|11677.2|11691.4|11676.4|11692.2|11677.2|11691.4|11676.4|0
1642081610000|2022-01-13 13:46:50|||||||||1
1642081620000|2022-01-13 13:47:00|11691.1|11676.1|11690.9|11675.9|11691.1|11676.1|11690.9|11675.9|1
1642081630000|2022-01-13 13:47:10|11687.9|11672.9|11685.5|11670.5|11687.9|11672.9|11683|11668|5
1642081640000|2022-01-13 13:47:20|11689.9|11674.9|11697.4|11682.4|11697.4|11682.4|11689.9|11674.9|24
1642081650000|2022-01-13 13:47:30|11699.1|11684.1|11696.4|11681.4|11699.6|11684.6|11696.4|11681.4|0
1642081660000|2022-01-13 13:47:40|11696.9|11681.9|11696.4|11681.4|11696.9|11681.9|11696.4|11681.4|5
1642081680000|2022-01-13 13:48:00|11695.8|11680.8|11701.6|11686.6|11702.6|11687.6|11695.8|11680.8|13
1642081690000|2022-01-13 13:48:10|11702|11687|11701.5|11686.5|11702|11687|11701|11686|2
1642081700000|2022-01-13 13:48:20|11701.3|11686.3|11701.3|11686.3|11701.3|11686.3|11701.3|11686.3|0
1642081710000|2022-01-13 13:48:30|11700.6|11685.6|11699.6|11684.6|11700.6|11685.6|11699.6|11684.6|0
1642081720000|2022-01-13 13:48:40|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|1
1642081730000|2022-01-13 13:48:50|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|2
1642081740000|2022-01-13 13:49:00|11699.6|11684.6|11697.1|11682.1|11699.6|11684.6|11697.1|11682.1|6
1642081750000|2022-01-13 13:49:10|11699.1|11684.1|11698.1|11683.1|11699.1|11684.1|11698.1|11683.1|2
1642081780000|2022-01-13 13:49:40|||||||||1
1642081800000|2022-01-13 13:50:00|||||||||5
1642081810000|2022-01-13 13:50:10|11697.1|11682.1|11694.8|11679.8|11697.1|11682.1|11694.8|11679.8|6
1642081820000|2022-01-13 13:50:20|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|11693.1|11678.1|0
1642081830000|2022-01-13 13:50:30|11694.1|11679.1|11689.1|11674.1|11694.1|11679.1|11689.1|11674.1|1
1642081840000|2022-01-13 13:50:40|11694.6|11679.6|11694.6|11679.6|11694.6|11679.6|11694.6|11679.6|3
1642081850000|2022-01-13 13:50:50|11692.1|11677.1|11684.3|11669.3|11692.1|11677.1|11684.3|11669.3|7
1642081860000|2022-01-13 13:51:00|11685.2|11670.2|11684.1|11669.1|11686.1|11671.1|11684.1|11669.1|14
1642081870000|2022-01-13 13:51:10|11682.9|11667.9|11685.1|11670.1|11685.1|11670.1|11677.7|11662.7|2
1642081880000|2022-01-13 13:51:20|11686.7|11671.7|11690.2|11675.2|11691.2|11676.2|11686.7|11671.7|7
1642081890000|2022-01-13 13:51:30|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|2
1642081900000|2022-01-13 13:51:40|11685.8|11670.8|11686.4|11671.4|11686.4|11671.4|11684.4|11669.4|8
1642081910000|2022-01-13 13:51:50|11685.7|11670.7|11685.7|11670.7|11685.7|11670.7|11685.7|11670.7|2
1642081920000|2022-01-13 13:52:00|11685.2|11670.2|11687.2|11672.2|11687.2|11672.2|11685.2|11670.2|0
1642081930000|2022-01-13 13:52:10|11687.4|11672.4|11687.4|11672.4|11687.4|11672.4|11687.4|11672.4|0
1642081950000|2022-01-13 13:52:30|11685.7|11670.7|11683.9|11668.9|11685.7|11670.7|11682.9|11667.9|3
1642081960000|2022-01-13 13:52:40|11683.7|11668.7|11679.9|11664.9|11683.7|11668.7|11679.9|11664.9|6
1642081970000|2022-01-13 13:52:50|11679.8|11664.8|11677.9|11662.9|11681.2|11666.2|11677.9|11662.9|12
1642081980000|2022-01-13 13:53:00|11678.2|11663.2|11677.3|11662.3|11678.2|11663.2|11677.3|11662.3|0
1642081990000|2022-01-13 13:53:10|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|1
1642082010000|2022-01-13 13:53:30|11676.4|11661.4|11676.4|11661.4|11676.4|11661.4|11676.4|11661.4|1
1642082020000|2022-01-13 13:53:40|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|0
1642082030000|2022-01-13 13:53:50|11677.8|11662.8|11676.2|11661.2|11678.9|11663.9|11676.2|11661.2|5
1642082040000|2022-01-13 13:54:00|11675.9|11660.9|11670.7|11655.7|11675.9|11660.9|11670.6|11655.6|39
1642082060000|2022-01-13 13:54:20|||||||||1
1642082070000|2022-01-13 13:54:30|11673.7|11658.7|11673.4|11658.4|11673.7|11658.7|11673.4|11658.4|6
1642082100000|2022-01-13 13:55:00|11673.7|11658.7|11671.3|11656.3|11673.7|11658.7|11670.6|11655.6|6
1642082110000|2022-01-13 13:55:10|11670.1|11655.1|11671.1|11656.1|11671.1|11656.1|11670.1|11655.1|3
1642082120000|2022-01-13 13:55:20|11670.6|11655.6|11670.1|11655.1|11670.6|11655.6|11670.1|11655.1|0
1642082130000|2022-01-13 13:55:30|11669.4|11654.4|11668|11653|11669.5|11654.5|11667|11652|12
1642082140000|2022-01-13 13:55:40|11668.3|11653.3|11668.3|11653.3|11668.3|11653.3|11668.3|11653.3|0
1642082160000|2022-01-13 13:56:00|11673.5|11658.5|11668|11653|11673.5|11658.5|11668|11653|6
1642082170000|2022-01-13 13:56:10|11666.5|11651.5|11666.5|11651.5|11666.5|11651.5|11666.5|11651.5|0
1642082180000|2022-01-13 13:56:20|11667.6|11652.6|11671.3|11656.3|11671.3|11656.3|11667|11652|9
1642082190000|2022-01-13 13:56:30|11673.5|11658.5|11670.7|11655.7|11673.5|11658.5|11669|11654|4
1642082200000|2022-01-13 13:56:40|11671|11656|11670.5|11655.5|11671|11656|11670.5|11655.5|1
1642082210000|2022-01-13 13:56:50|11667.7|11652.7|11670|11655|11670.5|11655.5|11667.7|11652.7|2
1642082220000|2022-01-13 13:57:00|11667.8|11652.8|11665.5|11650.5|11667.8|11652.8|11665.5|11650.5|1
1642082230000|2022-01-13 13:57:10|11664.9|11649.9|11667.2|11652.2|11667.2|11652.2|11664.9|11649.9|6
1642082250000|2022-01-13 13:57:30|11667.7|11652.7|11668.7|11653.7|11668.7|11653.7|11667.7|11652.7|0
1642082260000|2022-01-13 13:57:40|11669.8|11654.8|11669.2|11654.2|11671.2|11656.2|11669.2|11654.2|1
1642082270000|2022-01-13 13:57:50|11668.7|11653.7|11668.7|11653.7|11668.7|11653.7|11668.7|11653.7|0
1642082280000|2022-01-13 13:58:00|11668.9|11653.9|11669.2|11654.2|11669.2|11654.2|11668.9|11653.9|1
1642082300000|2022-01-13 13:58:20|11669.4|11654.4|11669.4|11654.4|11669.4|11654.4|11669.4|11654.4|1
1642082320000|2022-01-13 13:58:40|11671.9|11656.9|11672.9|11657.9|11672.9|11657.9|11669.9|11654.9|4
1642082330000|2022-01-13 13:58:50|11673.2|11658.2|11674.2|11659.2|11674.2|11659.2|11673.2|11658.2|0
1642082340000|2022-01-13 13:59:00|11673.9|11658.9|11670.7|11655.7|11673.9|11658.9|11670.7|11655.7|1
1642082350000|2022-01-13 13:59:10|11670.2|11655.2|11670.2|11655.2|11670.2|11655.2|11670.2|11655.2|0
1642082360000|2022-01-13 13:59:20|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|1
1642082370000|2022-01-13 13:59:30|11669.3|11654.3|11667.7|11652.7|11669.3|11654.3|11665.7|11650.7|2
1642082380000|2022-01-13 13:59:40|11666.7|11651.7|11666.4|11651.4|11667.2|11652.2|11666.4|11651.4|10
1642082390000|2022-01-13 13:59:50|11671.4|11656.4|11671.9|11656.9|11671.9|11656.9|11671.4|11656.4|4
1642082400000|2022-01-13 14:00:00|11669.9|11654.9|11669.9|11654.9|11669.9|11654.9|11668.9|11653.9|0
1642082410000|2022-01-13 14:00:10|11669.4|11654.4|11669.4|11654.4|11669.4|11654.4|11669.4|11654.4|1
1642082420000|2022-01-13 14:00:20|11669.7|11654.7|11669.9|11654.9|11669.9|11654.9|11669.7|11654.7|0
1642082430000|2022-01-13 14:00:30|11668.9|11653.9|11669.4|11654.4|11669.4|11654.4|11668.9|11653.9|0
1642082440000|2022-01-13 14:00:40|11669.5|11654.5|11668.2|11653.2|11669.9|11654.9|11667.9|11652.9|1
1642082450000|2022-01-13 14:00:50|11667.9|11652.9|11668.4|11653.4|11668.4|11653.4|11667.9|11652.9|0
1642082460000|2022-01-13 14:01:00|11668.7|11653.7|11670|11655|11670|11655|11666.9|11651.9|3
1642082470000|2022-01-13 14:01:10|11668.4|11653.4|11668.4|11653.4|11668.4|11653.4|11668.4|11653.4|0
1642082480000|2022-01-13 14:01:20|11668.7|11653.7|11678.1|11663.1|11678.3|11663.3|11668.7|11653.7|20
1642082510000|2022-01-13 14:01:50|||||||||1
1642082530000|2022-01-13 14:02:10|11679.1|11664.1|11683.8|11668.8|11683.8|11668.8|11679.1|11664.1|3
1642082540000|2022-01-13 14:02:20|||||||||2
1642082550000|2022-01-13 14:02:30|11684.8|11669.8|11684.3|11669.3|11684.8|11669.8|11684.3|11669.3|4
1642082560000|2022-01-13 14:02:40|11684|11669|11683.8|11668.8|11684|11669|11683.8|11668.8|0
1642082570000|2022-01-13 14:02:50|11684|11669|11685|11670|11685|11670|11684|11669|0
1642082580000|2022-01-13 14:03:00|11685.3|11670.3|11691.8|11676.8|11691.8|11676.8|11684.5|11669.5|13
1642082590000|2022-01-13 14:03:10|11695.2|11680.2|11695.7|11680.7|11695.7|11680.7|11695.2|11680.2|6
1642082600000|2022-01-13 14:03:20|11695.9|11680.9|11696.2|11681.2|11696.2|11681.2|11695.1|11680.1|1
1642082610000|2022-01-13 14:03:30|11696|11681|11695.7|11680.7|11696|11681|11695.7|11680.7|1
1642082630000|2022-01-13 14:03:50|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|11
1642082640000|2022-01-13 14:04:00|11698.6|11683.6|11704.4|11689.4|11710.4|11695.4|11698.6|11683.6|20
1642082650000|2022-01-13 14:04:10|11703.3|11688.3|11702.8|11687.8|11704.3|11689.3|11702.8|11687.8|6
1642082660000|2022-01-13 14:04:20|11701.6|11686.6|11700|11685|11701.6|11686.6|11700|11685|0
1642082670000|2022-01-13 14:04:30|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|0
1642082680000|2022-01-13 14:04:40|11701.5|11686.5|11701.5|11686.5|11701.5|11686.5|11701.3|11686.3|5
1642082690000|2022-01-13 14:04:50|11701|11686|11700.9|11685.9|11701.5|11686.5|11700|11685|1
1642082700000|2022-01-13 14:05:00|11701.5|11686.5|11700|11685|11701.5|11686.5|11698.5|11683.5|0
1642082710000|2022-01-13 14:05:10|11697.3|11682.3|11695.8|11680.8|11698.8|11683.8|11695.8|11680.8|3
1642082720000|2022-01-13 14:05:20|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|0
1642082730000|2022-01-13 14:05:30|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|2
1642082740000|2022-01-13 14:05:40|11696.6|11681.6|11694.6|11679.6|11696.6|11681.6|11693.3|11678.3|2
1642082750000|2022-01-13 14:05:50|11694.1|11679.1|11692.8|11677.8|11695|11680|11692.8|11677.8|3
1642082760000|2022-01-13 14:06:00|11693.3|11678.3|11692.9|11677.9|11697|11682|11692|11677|10
1642082770000|2022-01-13 14:06:10|11693.3|11678.3|11691.9|11676.9|11693.9|11678.9|11691.4|11676.4|3
1642082780000|2022-01-13 14:06:20|11691.4|11676.4|11692.4|11677.4|11692.4|11677.4|11691.4|11676.4|0
1642082800000|2022-01-13 14:06:40|11686.9|11671.9|11687.4|11672.4|11687.4|11672.4|11686.9|11671.9|8
1642082810000|2022-01-13 14:06:50|11688.1|11673.1|11689.2|11674.2|11689.2|11674.2|11687.6|11672.6|3
1642082820000|2022-01-13 14:07:00|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|11686.1|11671.1|5
1642082830000|2022-01-13 14:07:10|11689.3|11674.3|11687.1|11672.1|11689.3|11674.3|11687.1|11672.1|0
1642082840000|2022-01-13 14:07:20|11688|11673|11687.7|11672.7|11688|11673|11687.7|11672.7|3
1642082850000|2022-01-13 14:07:30|11687.5|11672.5|11688|11673|11688|11673|11686.7|11671.7|6
1642082860000|2022-01-13 14:07:40|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|5
1642082880000|2022-01-13 14:08:00|11688.3|11673.3|11690.8|11675.8|11690.8|11675.8|11688.3|11673.3|1
1642082890000|2022-01-13 14:08:10|11694.8|11679.8|11694.8|11679.8|11694.8|11679.8|11694.8|11679.8|1
1642082900000|2022-01-13 14:08:20|11695.6|11680.6|11695.6|11680.6|11695.6|11680.6|11695.6|11680.6|0
1642082920000|2022-01-13 14:08:40|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|0
1642082940000|2022-01-13 14:09:00|11696|11681|11694.6|11679.6|11696|11681|11694.6|11679.6|4
1642082970000|2022-01-13 14:09:30|11693.1|11678.1|11693.1|11678.1|11693.1|11678.1|11693.1|11678.1|1
1642082980000|2022-01-13 14:09:40|11692.1|11677.1|11691.7|11676.7|11692.1|11677.1|11691.4|11676.4|2
1642082990000|2022-01-13 14:09:50|11690.9|11675.9|11689.3|11674.3|11691.2|11676.2|11689.3|11674.3|9
1642083000000|2022-01-13 14:10:00|11689.6|11674.6|11688.3|11673.3|11689.6|11674.6|11688.3|11673.3|1
1642083010000|2022-01-13 14:10:10|11688.1|11673.1|11690.3|11675.3|11690.3|11675.3|11687.3|11672.3|8
1642083030000|2022-01-13 14:10:30|11692.6|11677.6|11692.1|11677.1|11692.8|11677.8|11690.8|11675.8|1
1642083040000|2022-01-13 14:10:40|11691.8|11676.8|11689.6|11674.6|11691.8|11676.8|11689.6|11674.6|2
1642083050000|2022-01-13 14:10:50|11689|11674|11689.3|11674.3|11689.3|11674.3|11689|11674|0
1642083060000|2022-01-13 14:11:00|11689.1|11674.1|11688.8|11673.8|11689.1|11674.1|11688.8|11673.8|0
1642083080000|2022-01-13 14:11:20|||||||||1
1642083090000|2022-01-13 14:11:30|11689.6|11674.6|11689.8|11674.8|11689.8|11674.8|11689.6|11674.6|0
1642083100000|2022-01-13 14:11:40|11688.8|11673.8|11688.3|11673.3|11688.8|11673.8|11688.3|11673.3|0
1642083110000|2022-01-13 14:11:50|11688.8|11673.8|11688.8|11673.8|11688.8|11673.8|11688.8|11673.8|0
1642083120000|2022-01-13 14:12:00|11688.3|11673.3|11688.3|11673.3|11688.3|11673.3|11688.3|11673.3|0
1642083130000|2022-01-13 14:12:10|11687.3|11672.3|11689.3|11674.3|11689.3|11674.3|11686.8|11671.8|6
1642083150000|2022-01-13 14:12:30|11692.1|11677.1|11691.3|11676.3|11692.1|11677.1|11690.6|11675.6|0
1642083160000|2022-01-13 14:12:40|11692.3|11677.3|11690.8|11675.8|11692.4|11677.4|11690.8|11675.8|0
1642083170000|2022-01-13 14:12:50|11689.9|11674.9|11689|11674|11689.9|11674.9|11689|11674|1
1642083180000|2022-01-13 14:13:00|11689.3|11674.3|11690.1|11675.1|11690.6|11675.6|11689.3|11674.3|0
1642083190000|2022-01-13 14:13:10|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|1
1642083200000|2022-01-13 14:13:20|11689|11674|11688.1|11673.1|11689|11674|11688.1|11673.1|1
1642083210000|2022-01-13 14:13:30|11687.6|11672.6|11688.1|11673.1|11688.1|11673.1|11687.6|11672.6|1
1642083220000|2022-01-13 14:13:40|11688.4|11673.4|11688.1|11673.1|11688.4|11673.4|11688.1|11673.1|3
1642083230000|2022-01-13 14:13:50|11684.1|11669.1|11684.1|11669.1|11684.1|11669.1|11684.1|11669.1|3
1642083240000|2022-01-13 14:14:00|11684.6|11669.6|11686.4|11671.4|11686.4|11671.4|11684.6|11669.6|3
1642083250000|2022-01-13 14:14:10|11685.2|11670.2|11684.1|11669.1|11685.2|11670.2|11684.1|11669.1|0
1642083280000|2022-01-13 14:14:40|||||||||4
1642083290000|2022-01-13 14:14:50|11684.4|11669.4|11682.2|11667.2|11684.4|11669.4|11682.2|11667.2|2
1642083300000|2022-01-13 14:15:00|11682|11667|11678.9|11663.9|11682.5|11667.5|11678.9|11663.9|2
1642083340000|2022-01-13 14:15:40|11678.4|11663.4|11677.4|11662.4|11678.4|11663.4|11677.4|11662.4|1
1642083350000|2022-01-13 14:15:50|11675.7|11660.7|11671|11656|11675.7|11660.7|11671|11656|2
1642083360000|2022-01-13 14:16:00|11669.5|11654.5|11675.5|11660.5|11676.7|11661.7|11668.7|11653.7|5
1642083370000|2022-01-13 14:16:10|11675.3|11660.3|11675|11660|11675.3|11660.3|11675|11660|0
1642083380000|2022-01-13 14:16:20|||||||||2
1642083390000|2022-01-13 14:16:30|11673.5|11658.5|11672.5|11657.5|11673.5|11658.5|11672.5|11657.5|0
1642083420000|2022-01-13 14:17:00|11672.7|11657.7|11672.7|11657.7|11672.7|11657.7|11672.7|11657.7|0
1642083430000|2022-01-13 14:17:10|11673|11658|11673.7|11658.7|11673.7|11658.7|11673|11658|0
1642083440000|2022-01-13 14:17:20|11675.2|11660.2|11680.8|11665.8|11681|11666|11675.2|11660.2|2
1642083450000|2022-01-13 14:17:30|11680.5|11665.5|11680.5|11665.5|11680.5|11665.5|11680.5|11665.5|0
1642083470000|2022-01-13 14:17:50|11680|11665|11679.5|11664.5|11680|11665|11679.5|11664.5|1
1642083480000|2022-01-13 14:18:00|11680.7|11665.7|11680.5|11665.5|11681.6|11666.6|11680|11665|25
1642083490000|2022-01-13 14:18:10|11679.9|11664.9|11679.9|11664.9|11679.9|11664.9|11679.9|11664.9|0
1642083520000|2022-01-13 14:18:40|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|5
1642083530000|2022-01-13 14:18:50|11679.8|11664.8|11684.6|11669.6|11685.1|11670.1|11679.8|11664.8|4
1642083540000|2022-01-13 14:19:00|11683.4|11668.4|11688.8|11673.8|11689.1|11674.1|11682.4|11667.4|17
1642083550000|2022-01-13 14:19:10|11689.3|11674.3|11689.3|11674.3|11690.3|11675.3|11688.8|11673.8|5
1642083560000|2022-01-13 14:19:20|11690.8|11675.8|11690.8|11675.8|11691.3|11676.3|11690.5|11675.5|5
1642083570000|2022-01-13 14:19:30|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|5
1642083580000|2022-01-13 14:19:40|11690.8|11675.8|11686.8|11671.8|11690.8|11675.8|11686.8|11671.8|3
1642083590000|2022-01-13 14:19:50|11686.3|11671.3|11686.9|11671.9|11687.3|11672.3|11686.3|11671.3|2
1642083600000|2022-01-13 14:20:00|11687.3|11672.3|11688.3|11673.3|11688.3|11673.3|11687.3|11672.3|0
1642083610000|2022-01-13 14:20:10|11687.1|11672.1|11686.4|11671.4|11687.3|11672.3|11686.4|11671.4|1
1642083620000|2022-01-13 14:20:20|11686.6|11671.6|11686.8|11671.8|11686.8|11671.8|11686.6|11671.6|1
1642083630000|2022-01-13 14:20:30|11687.1|11672.1|11687.6|11672.6|11687.6|11672.6|11687.1|11672.1|3
1642083640000|2022-01-13 14:20:40|11687.4|11672.4|11686.6|11671.6|11687.4|11672.4|11686.6|11671.6|1
1642083650000|2022-01-13 14:20:50|11686.1|11671.1|11689.3|11674.3|11689.3|11674.3|11685.4|11670.4|6
1642083670000|2022-01-13 14:21:10|11689.9|11674.9|11689.1|11674.1|11689.9|11674.9|11688.9|11673.9|3
1642083680000|2022-01-13 14:21:20|11688.9|11673.9|11687.4|11672.4|11690.4|11675.4|11687.4|11672.4|0
1642083690000|2022-01-13 14:21:30|||||||||7
1642083700000|2022-01-13 14:21:40|11683.1|11668.1|11677.2|11662.2|11683.1|11668.1|11676.7|11661.7|6
1642083710000|2022-01-13 14:21:50|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|2
1642083720000|2022-01-13 14:22:00|11676.2|11661.2|11673.9|11658.9|11676.7|11661.7|11672.9|11657.9|8
1642083730000|2022-01-13 14:22:10|11672.7|11657.7|11676.7|11661.7|11677.7|11662.7|11672.7|11657.7|9
1642083740000|2022-01-13 14:22:20|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|0
1642083760000|2022-01-13 14:22:40|11675.4|11660.4|11673.4|11658.4|11675.7|11660.7|11673.4|11658.4|4
1642083770000|2022-01-13 14:22:50|11672.9|11657.9|11679.2|11664.2|11679.2|11664.2|11672.9|11657.9|2
1642083780000|2022-01-13 14:23:00|11678.9|11663.9|11679.4|11664.4|11679.4|11664.4|11678.9|11663.9|0
1642083790000|2022-01-13 14:23:10|11678.9|11663.9|11679.4|11664.4|11679.4|11664.4|11678.9|11663.9|0
1642083810000|2022-01-13 14:23:30|11675.6|11660.6|11675.4|11660.4|11675.6|11660.6|11675.4|11660.4|3
1642083830000|2022-01-13 14:23:50|11675.7|11660.7|11675.7|11660.7|11676.7|11661.7|11675.7|11660.7|2
1642083840000|2022-01-13 14:24:00|11675.9|11660.9|11676.1|11661.1|11676.1|11661.1|11675.9|11660.9|0
1642083850000|2022-01-13 14:24:10|11676.9|11661.9|11676.9|11661.9|11676.9|11661.9|11676.9|11661.9|0
1642083880000|2022-01-13 14:24:40|11676.7|11661.7|11676.9|11661.9|11676.9|11661.9|11676.7|11661.7|5
1642083890000|2022-01-13 14:24:50|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|1
1642083900000|2022-01-13 14:25:00|11675.2|11660.2|11674|11659|11679.2|11664.2|11671.9|11656.9|7
1642083910000|2022-01-13 14:25:10|11673.7|11658.7|11674|11659|11674.9|11659.9|11671.4|11656.4|2
1642083920000|2022-01-13 14:25:20|11673.8|11658.8|11673.7|11658.7|11673.8|11658.8|11673.7|11658.7|0
1642083930000|2022-01-13 14:25:30|11674|11659|11673|11658|11674|11659|11673|11658|0
1642083940000|2022-01-13 14:25:40|11673.2|11658.2|11673|11658|11673.5|11658.5|11673|11658|0
1642083960000|2022-01-13 14:26:00|11672.5|11657.5|11671.2|11656.2|11672.5|11657.5|11671.2|11656.2|1
1642083970000|2022-01-13 14:26:10|11670.7|11655.7|11669.8|11654.8|11670.7|11655.7|11669.8|11654.8|2
1642083980000|2022-01-13 14:26:20|11669.7|11654.7|11669.5|11654.5|11670|11655|11669.5|11654.5|0
1642083990000|2022-01-13 14:26:30|11669|11654|11670.9|11655.9|11671.2|11656.2|11668.4|11653.4|1
1642084000000|2022-01-13 14:26:40|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|0
1642084010000|2022-01-13 14:26:50|11670.7|11655.7|11670.7|11655.7|11670.7|11655.7|11670.7|11655.7|1
1642084020000|2022-01-13 14:27:00|11670.9|11655.9|11670.7|11655.7|11670.9|11655.9|11670.7|11655.7|1
1642084030000|2022-01-13 14:27:10|11670.3|11655.3|11669.7|11654.7|11670.3|11655.3|11669.7|11654.7|0
1642084040000|2022-01-13 14:27:20|11669|11654|11669|11654|11669|11654|11669|11654|0
1642084050000|2022-01-13 14:27:30|11668.8|11653.8|11668.5|11653.5|11668.8|11653.8|11668.3|11653.3|0
1642084080000|2022-01-13 14:28:00|11667.5|11652.5|11668|11653|11669|11654|11666.5|11651.5|1
1642084090000|2022-01-13 14:28:10|||||||||6
1642084100000|2022-01-13 14:28:20|11667.5|11652.5|11667.2|11652.2|11667.5|11652.5|11667.2|11652.2|0
1642084140000|2022-01-13 14:29:00|11668.6|11653.6|11673.9|11658.9|11673.9|11658.9|11668.6|11653.6|2
1642084150000|2022-01-13 14:29:10|11673.3|11658.3|11672.7|11657.7|11673.3|11658.3|11672.7|11657.7|0
1642084160000|2022-01-13 14:29:20|11672.9|11657.9|11673.2|11658.2|11673.2|11658.2|11672.9|11657.9|0
1642084170000|2022-01-13 14:29:30|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|0
1642084180000|2022-01-13 14:29:40|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|2
1642084190000|2022-01-13 14:29:50|11674.9|11659.9|11672.1|11657.1|11674.9|11659.9|11672.1|11657.1|3
1642084200000|2022-01-13 14:30:00|11672.4|11657.4|11673.4|11658.4|11673.4|11658.4|11672.4|11657.4|4
1642084210000|2022-01-13 14:30:10|11676.7|11661.7|11678.1|11663.1|11678.1|11663.1|11676.4|11661.4|3
1642084220000|2022-01-13 14:30:20|11678.4|11663.4|11679.4|11664.4|11679.4|11664.4|11678.4|11663.4|2
1642084230000|2022-01-13 14:30:30|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|0
1642084240000|2022-01-13 14:30:40|11680.4|11665.4|11680.4|11665.4|11680.7|11665.7|11680.4|11665.4|1
1642084250000|2022-01-13 14:30:50|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|0
1642084260000|2022-01-13 14:31:00|11678.4|11663.4|11677.7|11662.7|11678.4|11663.4|11673.8|11658.8|13
1642084270000|2022-01-13 14:31:10|11677.9|11662.9|11677.7|11662.7|11678.2|11663.2|11677.7|11662.7|0
1642084280000|2022-01-13 14:31:20|11678.4|11663.4|11677.7|11662.7|11678.4|11663.4|11677|11662|3
1642084300000|2022-01-13 14:31:40|11677.4|11662.4|11675.5|11660.5|11677.7|11662.7|11675.5|11660.5|2
1642084310000|2022-01-13 14:31:50|11678.5|11663.5|11677.7|11662.7|11678.5|11663.5|11677.7|11662.7|3
1642084320000|2022-01-13 14:32:00|11676|11661|11676.8|11661.8|11676.8|11661.8|11675.3|11660.3|16
1642084340000|2022-01-13 14:32:20|||||||||1
1642084350000|2022-01-13 14:32:30|11677|11662|11678.3|11663.3|11678.3|11663.3|11677|11662|8
1642084360000|2022-01-13 14:32:40|11677.7|11662.7|11674|11659|11678|11663|11670|11655|17
1642084370000|2022-01-13 14:32:50|11671|11656|11671.8|11656.8|11674.5|11659.5|11671|11656|3
1642084380000|2022-01-13 14:33:00|11671.3|11656.3|11663.8|11648.8|11671.3|11656.3|11661.8|11646.8|33
1642084390000|2022-01-13 14:33:10|11663.4|11648.4|11661|11646|11663.4|11648.4|11659.8|11644.8|7
1642084400000|2022-01-13 14:33:20|11660.8|11645.8|11660.3|11645.3|11661.3|11646.3|11660|11645|7
1642084410000|2022-01-13 14:33:30|11661|11646|11658.4|11643.4|11661|11646|11658.4|11643.4|6
1642084420000|2022-01-13 14:33:40|11656.9|11641.9|11654.3|11639.3|11656.9|11641.9|11653.1|11638.1|3
1642084430000|2022-01-13 14:33:50|11653|11638|11650.3|11635.3|11653|11638|11650.3|11635.3|22
1642084440000|2022-01-13 14:34:00|11648.1|11633.1|11646.1|11631.1|11648.1|11633.1|11645|11630|9
1642084450000|2022-01-13 14:34:10|11646.5|11631.5|11647|11632|11647|11632|11646.5|11631.5|0
1642084460000|2022-01-13 14:34:20|11648.1|11633.1|11651.1|11636.1|11651.5|11636.5|11648.1|11633.1|3
1642084470000|2022-01-13 14:34:30|11650.8|11635.8|11650.8|11635.8|11650.8|11635.8|11650.8|11635.8|0
1642084480000|2022-01-13 14:34:40|11651|11636|11651|11636|11651|11636|11651|11636|0
1642084490000|2022-01-13 14:34:50|11651.5|11636.5|11653|11638|11653|11638|11651|11636|6
1642084500000|2022-01-13 14:35:00|11653.6|11638.6|11652.6|11637.6|11655.8|11640.8|11652.6|11637.6|5
1642084510000|2022-01-13 14:35:10|11652.4|11637.4|11652.4|11637.4|11652.4|11637.4|11652.4|11637.4|0
1642084530000|2022-01-13 14:35:30|11652.1|11637.1|11652.9|11637.9|11652.9|11637.9|11652.1|11637.1|1
1642084550000|2022-01-13 14:35:50|11651.9|11636.9|11651.6|11636.6|11651.9|11636.9|11648.9|11633.9|5
1642084560000|2022-01-13 14:36:00|11649.6|11634.6|11649.6|11634.6|11649.6|11634.6|11649.6|11634.6|0
1642084570000|2022-01-13 14:36:10|11648.4|11633.4|11644.4|11629.4|11648.4|11633.4|11644.4|11629.4|29
1642084580000|2022-01-13 14:36:20|11644.9|11629.9|11645.9|11630.9|11645.9|11630.9|11644.1|11629.1|1
1642084590000|2022-01-13 14:36:30|||||||||3
1642084600000|2022-01-13 14:36:40|11647.9|11632.9|11646.9|11631.9|11648.4|11633.4|11646.4|11631.4|8
1642084620000|2022-01-13 14:37:00|11645.9|11630.9|11645.4|11630.4|11645.9|11630.9|11645.4|11630.4|0
1642084630000|2022-01-13 14:37:10|11645.1|11630.1|11645.5|11630.5|11646.6|11631.6|11645.1|11630.1|4
1642084640000|2022-01-13 14:37:20|11644.8|11629.8|11636|11621|11644.8|11629.8|11636|11621|56
1642084650000|2022-01-13 14:37:30|11636.3|11621.3|11638.3|11623.3|11638.3|11623.3|11636.3|11621.3|3
1642084660000|2022-01-13 14:37:40|11638.5|11623.5|11638.8|11623.8|11638.8|11623.8|11638.5|11623.5|9
1642084670000|2022-01-13 14:37:50|11639.1|11624.1|11639.1|11624.1|11639.1|11624.1|11639.1|11624.1|1
1642084680000|2022-01-13 14:38:00|11638.8|11623.8|11642.2|11627.2|11643|11628|11638.1|11623.1|25
1642084690000|2022-01-13 14:38:10|11641.9|11626.9|11647|11632|11647.7|11632.7|11641.9|11626.9|2
1642084700000|2022-01-13 14:38:20|11645.3|11630.3|11645.5|11630.5|11646.5|11631.5|11645.3|11630.3|2
1642084710000|2022-01-13 14:38:30|11645.8|11630.8|11649.8|11634.8|11649.8|11634.8|11645.8|11630.8|5
1642084720000|2022-01-13 14:38:40|11650.2|11635.2|11650.2|11635.2|11650.2|11635.2|11650.2|11635.2|1
1642084730000|2022-01-13 14:38:50|11652.4|11637.4|11653|11638|11654.2|11639.2|11652.4|11637.4|1
1642084740000|2022-01-13 14:39:00|11653.2|11638.2|11649.5|11634.5|11653.2|11638.2|11649.5|11634.5|6
1642084750000|2022-01-13 14:39:10|11651|11636|11651.9|11636.9|11651.9|11636.9|11651|11636|3
1642084760000|2022-01-13 14:39:20|11652.9|11637.9|11653.2|11638.2|11653.2|11638.2|11652.9|11637.9|0
1642084770000|2022-01-13 14:39:30|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|1
1642084780000|2022-01-13 14:39:40|11655.9|11640.9|11659.1|11644.1|11660.6|11645.6|11655.9|11640.9|2
1642084790000|2022-01-13 14:39:50|11659|11644|11659.3|11644.3|11659.3|11644.3|11659|11644|1
1642084800000|2022-01-13 14:40:00|11660.1|11645.1|11658.3|11643.3|11660.7|11645.7|11658.3|11643.3|4
1642084820000|2022-01-13 14:40:20|11658.1|11643.1|11657.2|11642.2|11658.1|11643.1|11657.2|11642.2|2
1642084830000|2022-01-13 14:40:30|11657|11642|11655|11640|11657.2|11642.2|11652.7|11637.7|5
1642084840000|2022-01-13 14:40:40|11654.2|11639.2|11657|11642|11657|11642|11654.2|11639.2|2
1642084850000|2022-01-13 14:40:50|11658.4|11643.4|11661.2|11646.2|11661.2|11646.2|11658.4|11643.4|1
1642084860000|2022-01-13 14:41:00|11658.2|11643.2|11659|11644|11659|11644|11658.2|11643.2|3
1642084870000|2022-01-13 14:41:10|11657.7|11642.7|11657.7|11642.7|11657.7|11642.7|11657.7|11642.7|0
1642084890000|2022-01-13 14:41:30|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|0
1642084910000|2022-01-13 14:41:50|11657.2|11642.2|11656|11641|11657.2|11642.2|11653.8|11638.8|6
1642084920000|2022-01-13 14:42:00|11655.7|11640.7|11654|11639|11655.7|11640.7|11654|11639|0
1642084930000|2022-01-13 14:42:10|11653.5|11638.5|11649.5|11634.5|11653.5|11638.5|11649.3|11634.3|14
1642084950000|2022-01-13 14:42:30|11648.5|11633.5|11648.5|11633.5|11648.5|11633.5|11648.5|11633.5|1
1642084970000|2022-01-13 14:42:50|11648.3|11633.3|11651.5|11636.5|11651.5|11636.5|11648.1|11633.1|3
1642084980000|2022-01-13 14:43:00|11652.3|11637.3|11654.5|11639.5|11655|11640|11649.5|11634.5|2
1642084990000|2022-01-13 14:43:10|11654.3|11639.3|11648.8|11633.8|11654.3|11639.3|11648.8|11633.8|5
1642085000000|2022-01-13 14:43:20|11648|11633|11648|11633|11648|11633|11648|11633|1
1642085010000|2022-01-13 14:43:30|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|6
1642085020000|2022-01-13 14:43:40|11647.5|11632.5|11647.5|11632.5|11647.5|11632.5|11647.5|11632.5|0
1642085040000|2022-01-13 14:44:00|11647.7|11632.7|11646.7|11631.7|11647.7|11632.7|11646.7|11631.7|8
1642085050000|2022-01-13 14:44:10|11646.5|11631.5|11648|11633|11648.7|11633.7|11645.7|11630.7|4
1642085060000|2022-01-13 14:44:20|11646.9|11631.9|11647.1|11632.1|11647.6|11632.6|11646.9|11631.9|9
1642085080000|2022-01-13 14:44:40|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|0
1642085090000|2022-01-13 14:44:50|11647.3|11632.3|11647.1|11632.1|11647.3|11632.3|11647.1|11632.1|0
1642085100000|2022-01-13 14:45:00|11647.4|11632.4|11644.7|11629.7|11647.4|11632.4|11643.2|11628.2|9
1642085110000|2022-01-13 14:45:10|11644.2|11629.2|11644.7|11629.7|11644.7|11629.7|11644.2|11629.2|5
1642085120000|2022-01-13 14:45:20|11645.2|11630.2|11648.7|11633.7|11648.7|11633.7|11645.2|11630.2|19
1642085130000|2022-01-13 14:45:30|11648.5|11633.5|11647.5|11632.5|11652.7|11637.7|11647.2|11632.2|18
1642085140000|2022-01-13 14:45:40|11647.7|11632.7|11646.8|11631.8|11647.7|11632.7|11646.8|11631.8|3
1642085150000|2022-01-13 14:45:50|11645.7|11630.7|11645.7|11630.7|11645.7|11630.7|11645.7|11630.7|2
1642085160000|2022-01-13 14:46:00|11645.5|11630.5|11640|11625|11645.5|11630.5|11637.5|11622.5|18
1642085170000|2022-01-13 14:46:10|11640.3|11625.3|11639.4|11624.4|11640.3|11625.3|11639.4|11624.4|3
1642085180000|2022-01-13 14:46:20|11639.6|11624.6|11638.6|11623.6|11639.6|11624.6|11638.1|11623.1|3
1642085210000|2022-01-13 14:46:50|11635.8|11620.8|11636.1|11621.1|11636.1|11621.1|11635.3|11620.3|6
1642085220000|2022-01-13 14:47:00|11636.3|11621.3|11637.3|11622.3|11637.3|11622.3|11636.3|11621.3|2
1642085240000|2022-01-13 14:47:20|11637.6|11622.6|11637.1|11622.1|11638.7|11623.7|11637.1|11622.1|4
1642085250000|2022-01-13 14:47:30|11636.8|11621.8|11635.1|11620.1|11636.8|11621.8|11633.6|11618.6|20
1642085260000|2022-01-13 14:47:40|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|0
1642085270000|2022-01-13 14:47:50|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|1
1642085280000|2022-01-13 14:48:00|11635.1|11620.1|11636.6|11621.6|11636.6|11621.6|11635.1|11620.1|3
1642085290000|2022-01-13 14:48:10|11637.2|11622.2|11637.6|11622.6|11637.6|11622.6|11637.2|11622.2|1
1642085300000|2022-01-13 14:48:20|11637.4|11622.4|11637.1|11622.1|11637.4|11622.4|11637.1|11622.1|0
1642085310000|2022-01-13 14:48:30|11641.1|11626.1|11638.1|11623.1|11641.1|11626.1|11638.1|11623.1|12
1642085320000|2022-01-13 14:48:40|11638.6|11623.6|11641.1|11626.1|11641.1|11626.1|11638.1|11623.1|6
1642085330000|2022-01-13 14:48:50|11641.6|11626.6|11642.3|11627.3|11642.3|11627.3|11641.6|11626.6|1
1642085340000|2022-01-13 14:49:00|11641.1|11626.1|11639.6|11624.6|11641.1|11626.1|11639.6|11624.6|7
1642085350000|2022-01-13 14:49:10|11639.1|11624.1|11639.1|11624.1|11639.1|11624.1|11639.1|11624.1|0
1642085360000|2022-01-13 14:49:20|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|2
1642085370000|2022-01-13 14:49:30|11639.4|11624.4|11642.3|11627.3|11642.3|11627.3|11638.6|11623.6|3
1642085380000|2022-01-13 14:49:40|11641.7|11626.7|11641.1|11626.1|11642.3|11627.3|11640.1|11625.1|12
1642085390000|2022-01-13 14:49:50|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|2
1642085400000|2022-01-13 14:50:00|11643.9|11628.9|11643.9|11628.9|11643.9|11628.9|11643.9|11628.9|0
1642085410000|2022-01-13 14:50:10|11643.4|11628.4|11643.3|11628.3|11643.9|11628.9|11642.4|11627.4|4
1642085420000|2022-01-13 14:50:20|11643.1|11628.1|11643.2|11628.2|11643.2|11628.2|11643.1|11628.1|6
1642085430000|2022-01-13 14:50:30|11644.9|11629.9|11643.4|11628.4|11644.9|11629.9|11643.4|11628.4|1
1642085440000|2022-01-13 14:50:40|11642.9|11627.9|11644.2|11629.2|11644.2|11629.2|11642.9|11627.9|8
1642085450000|2022-01-13 14:50:50|11644.4|11629.4|11643.9|11628.9|11645.5|11630.5|11643.9|11628.9|3
1642085460000|2022-01-13 14:51:00|11644.4|11629.4|11644.4|11629.4|11644.4|11629.4|11644.4|11629.4|0
1642085470000|2022-01-13 14:51:10|11643.9|11628.9|11650.5|11635.5|11650.5|11635.5|11643.9|11628.9|18
1642085480000|2022-01-13 14:51:20|11650.1|11635.1|11650.1|11635.1|11650.1|11635.1|11650.1|11635.1|0
1642085500000|2022-01-13 14:51:40|11650.3|11635.3|11650.3|11635.3|11650.3|11635.3|11647.6|11632.6|9
1642085510000|2022-01-13 14:51:50|11651.3|11636.3|11652.8|11637.8|11652.8|11637.8|11650.8|11635.8|3
1642085520000|2022-01-13 14:52:00|11652.5|11637.5|11653.3|11638.3|11656.6|11641.6|11652.1|11637.1|16
1642085530000|2022-01-13 14:52:10|11651.8|11636.8|11651.2|11636.2|11651.8|11636.8|11649.8|11634.8|2
1642085540000|2022-01-13 14:52:20|11655.1|11640.1|11658.2|11643.2|11658.2|11643.2|11655.1|11640.1|3
1642085550000|2022-01-13 14:52:30|11656.8|11641.8|11653.2|11638.2|11656.8|11641.8|11653.2|11638.2|1
1642085560000|2022-01-13 14:52:40|11652.2|11637.2|11663.7|11648.7|11663.7|11648.7|11652.2|11637.2|9
1642085570000|2022-01-13 14:52:50|11664.2|11649.2|11664.7|11649.7|11664.7|11649.7|11664|11649|12
1642085580000|2022-01-13 14:53:00|11665.2|11650.2|11663.4|11648.4|11665.2|11650.2|11662.3|11647.3|10
1642085590000|2022-01-13 14:53:10|11663.7|11648.7|11662.5|11647.5|11663.7|11648.7|11662.5|11647.5|0
1642085600000|2022-01-13 14:53:20|11663.2|11648.2|11663.3|11648.3|11663.3|11648.3|11663.2|11648.2|5
1642085610000|2022-01-13 14:53:30|11665.8|11650.8|11663.2|11648.2|11665.8|11650.8|11662.8|11647.8|3
1642085620000|2022-01-13 14:53:40|11663|11648|11660.3|11645.3|11663|11648|11660.3|11645.3|2
1642085630000|2022-01-13 14:53:50|11660|11645|11660.3|11645.3|11660.8|11645.8|11660|11645|1
1642085640000|2022-01-13 14:54:00|11659.8|11644.8|11658.6|11643.6|11659.8|11644.8|11658.6|11643.6|3
1642085650000|2022-01-13 14:54:10|11658.3|11643.3|11654.3|11639.3|11658.3|11643.3|11654.3|11639.3|9
1642085660000|2022-01-13 14:54:20|11653.3|11638.3|11652.1|11637.1|11653.3|11638.3|11652.1|11637.1|1
1642085670000|2022-01-13 14:54:30|11652.6|11637.6|11652.6|11637.6|11653.8|11638.8|11652.6|11637.6|5
1642085680000|2022-01-13 14:54:40|11652.3|11637.3|11651.8|11636.8|11652.3|11637.3|11651.8|11636.8|3
1642085690000|2022-01-13 14:54:50|11652.1|11637.1|11650.8|11635.8|11652.1|11637.1|11650.8|11635.8|2
1642085700000|2022-01-13 14:55:00|11650.3|11635.3|11646.1|11631.1|11650.3|11635.3|11646.1|11631.1|10
1642085720000|2022-01-13 14:55:20|11645.8|11630.8|11645.8|11630.8|11645.8|11630.8|11645.8|11630.8|1
1642085730000|2022-01-13 14:55:30|11647.4|11632.4|11646.2|11631.2|11647.4|11632.4|11646.2|11631.2|5
1642085740000|2022-01-13 14:55:40|11645.7|11630.7|11645.2|11630.2|11645.7|11630.7|11645.2|11630.2|0
1642085760000|2022-01-13 14:56:00|11645.4|11630.4|11644.7|11629.7|11645.4|11630.4|11644.7|11629.7|3
1642085770000|2022-01-13 14:56:10|11644.9|11629.9|11646.2|11631.2|11646.2|11631.2|11644.9|11629.9|4
1642085780000|2022-01-13 14:56:20|11645.9|11630.9|11645.4|11630.4|11645.9|11630.9|11645.4|11630.4|1
1642085800000|2022-01-13 14:56:40|11645.5|11630.5|11645.7|11630.7|11645.7|11630.7|11645.5|11630.5|1
1642085810000|2022-01-13 14:56:50|11645.2|11630.2|11645.2|11630.2|11645.2|11630.2|11645.2|11630.2|10
1642085820000|2022-01-13 14:57:00|11645.7|11630.7|11646.2|11631.2|11646.4|11631.4|11645.5|11630.5|2
1642085830000|2022-01-13 14:57:10|11645.7|11630.7|11645.7|11630.7|11645.7|11630.7|11645.7|11630.7|1
1642085840000|2022-01-13 14:57:20|11642.9|11627.9|11644.9|11629.9|11645|11630|11642.9|11627.9|9
1642085850000|2022-01-13 14:57:30|11644.6|11629.6|11647.1|11632.1|11647.1|11632.1|11643.9|11628.9|6
1642085860000|2022-01-13 14:57:40|11646.9|11631.9|11646.2|11631.2|11647.1|11632.1|11646.2|11631.2|0
1642085880000|2022-01-13 14:58:00|11646.4|11631.4|11648.2|11633.2|11648.2|11633.2|11646.2|11631.2|9
1642085890000|2022-01-13 14:58:10|11648.3|11633.3|11649.5|11634.5|11649.5|11634.5|11647.3|11632.3|17
1642085900000|2022-01-13 14:58:20|11649.3|11634.3|11650|11635|11650|11635|11649.3|11634.3|14
1642085920000|2022-01-13 14:58:40|11649.4|11634.4|11646.5|11631.5|11649.4|11634.4|11646.5|11631.5|9
1642085930000|2022-01-13 14:58:50|11646.4|11631.4|11646.2|11631.2|11646.4|11631.4|11646.1|11631.1|15
1642085960000|2022-01-13 14:59:20|11645.7|11630.7|11643.2|11628.2|11645.7|11630.7|11642.7|11627.7|2
1642085970000|2022-01-13 14:59:30|11642.7|11627.7|11642.7|11627.7|11642.7|11627.7|11642.7|11627.7|0
1642085980000|2022-01-13 14:59:40|11642.9|11627.9|11643.2|11628.2|11643.2|11628.2|11642.9|11627.9|0
1642085990000|2022-01-13 14:59:50|11642.2|11627.2|11641.7|11626.7|11642.2|11627.2|11640.2|11625.2|5
1642086010000|2022-01-13 15:00:10|11641.8|11626.8|11638|11623|11641.8|11626.8|11638|11623|6
1642086020000|2022-01-13 15:00:20|11638.2|11623.2|11638.5|11623.5|11638.5|11623.5|11638.2|11623.2|0
1642086030000|2022-01-13 15:00:30|11638.2|11623.2|11637.7|11622.7|11638.2|11623.2|11637.7|11622.7|0
1642086040000|2022-01-13 15:00:40|11637.9|11622.9|11636.3|11621.3|11638|11623|11636.3|11621.3|10
1642086050000|2022-01-13 15:00:50|11636.5|11621.5|11636.5|11621.5|11636.5|11621.5|11636.5|11621.5|8
1642086060000|2022-01-13 15:01:00|11636.3|11621.3|11636.5|11621.5|11636.5|11621.5|11636.3|11621.3|2
1642086070000|2022-01-13 15:01:10|11635.7|11620.7|11632.8|11617.8|11635.7|11620.7|11632.8|11617.8|12
1642086080000|2022-01-13 15:01:20|11632.5|11617.5|11630|11615|11632.5|11617.5|11630|11615|42
1642086090000|2022-01-13 15:01:30|||||||||1
1642086100000|2022-01-13 15:01:40|11632|11617|11631.7|11616.7|11632|11617|11630.9|11615.9|7
1642086110000|2022-01-13 15:01:50|11632.2|11617.2|11632.7|11617.7|11632.7|11617.7|11632.2|11617.2|6
1642086120000|2022-01-13 15:02:00|11632.4|11617.4|11630|11615|11632.4|11617.4|11630|11615|10
1642086130000|2022-01-13 15:02:10|11629.4|11614.4|11633.5|11618.5|11633.5|11618.5|11629.4|11614.4|3
1642086140000|2022-01-13 15:02:20|11632.5|11617.5|11632.5|11617.5|11632.5|11617.5|11632|11617|7
1642086150000|2022-01-13 15:02:30|||||||||1
1642086160000|2022-01-13 15:02:40|11634|11619|11633.5|11618.5|11634|11619|11633.5|11618.5|4
1642086170000|2022-01-13 15:02:50|11633|11618|11633|11618|11633|11618|11633|11618|0
1642086190000|2022-01-13 15:03:10|11632.8|11617.8|11632.3|11617.3|11632.8|11617.8|11632|11617|2
1642086200000|2022-01-13 15:03:20|11631.7|11616.7|11631|11616|11631.7|11616.7|11631|11616|2
1642086210000|2022-01-13 15:03:30|11631.3|11616.3|11631.3|11616.3|11631.3|11616.3|11631.3|11616.3|0
1642086220000|2022-01-13 15:03:40|11630.5|11615.5|11627|11612|11630.5|11615.5|11626.3|11611.3|19
1642086230000|2022-01-13 15:03:50|11626.8|11611.8|11626.5|11611.5|11626.8|11611.8|11626.5|11611.5|0
1642086240000|2022-01-13 15:04:00|11626.3|11611.3|11625.8|11610.8|11626.5|11611.5|11625.8|11610.8|3
1642086250000|2022-01-13 15:04:10|11626.5|11611.5|11626.5|11611.5|11626.5|11611.5|11626.5|11611.5|3
1642086260000|2022-01-13 15:04:20|11627.5|11612.5|11628|11613|11629.5|11614.5|11627|11612|7
1642086270000|2022-01-13 15:04:30|11629|11614|11628|11613|11629|11614|11628|11613|1
1642086280000|2022-01-13 15:04:40|11628.7|11613.7|11629.5|11614.5|11629.5|11614.5|11628.7|11613.7|0
1642086290000|2022-01-13 15:04:50|11630.5|11615.5|11631.3|11616.3|11631.5|11616.5|11630|11615|7
1642086300000|2022-01-13 15:05:00|11631|11616|11630.5|11615.5|11631|11616|11630.5|11615.5|0
1642086330000|2022-01-13 15:05:30|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|10
1642086340000|2022-01-13 15:05:40|11630|11615|11630.4|11615.4|11630.4|11615.4|11630|11615|4
1642086370000|2022-01-13 15:06:10|11629.7|11614.7|11626.5|11611.5|11629.7|11614.7|11626.5|11611.5|8
1642086380000|2022-01-13 15:06:20|11626|11611|11626|11611|11626|11611|11626|11611|0
1642086400000|2022-01-13 15:06:40|11625.8|11610.8|11625.8|11610.8|11625.8|11610.8|11625.8|11610.8|0
1642086410000|2022-01-13 15:06:50|11626|11611|11626.5|11611.5|11626.5|11611.5|11626|11611|6
1642086420000|2022-01-13 15:07:00|11626|11611|11626.7|11611.7|11627.7|11612.7|11624.8|11609.8|7
1642086430000|2022-01-13 15:07:10|11626.5|11611.5|11626|11611|11626.5|11611.5|11626|11611|0
1642086440000|2022-01-13 15:07:20|11625.8|11610.8|11626|11611|11626|11611|11625.5|11610.5|4
1642086460000|2022-01-13 15:07:40|11626.5|11611.5|11627.4|11612.4|11627.4|11612.4|11626.5|11611.5|1
1642086470000|2022-01-13 15:07:50|11627.9|11612.9|11638.6|11623.6|11641.6|11626.6|11627.9|11612.9|7
1642086480000|2022-01-13 15:08:00|11636.6|11621.6|11636.1|11621.1|11636.6|11621.6|11636.1|11621.1|5
1642086490000|2022-01-13 15:08:10|11635.9|11620.9|11634.6|11619.6|11635.9|11620.9|11634.6|11619.6|4
1642086510000|2022-01-13 15:08:30|11636.6|11621.6|11636.6|11621.6|11636.6|11621.6|11636.6|11621.6|6
1642086520000|2022-01-13 15:08:40|||||||||2
1642086530000|2022-01-13 15:08:50|11635.7|11620.7|11634.9|11619.9|11635.7|11620.7|11634.9|11619.9|3
1642086570000|2022-01-13 15:09:30|11630.6|11615.6|11630.4|11615.4|11633.4|11618.4|11629.9|11614.9|10
1642086580000|2022-01-13 15:09:40|11631|11616|11630.6|11615.6|11631.8|11616.8|11630.6|11615.6|0
1642086590000|2022-01-13 15:09:50|11630.4|11615.4|11630.6|11615.6|11630.6|11615.6|11630.4|11615.4|0
1642086600000|2022-01-13 15:10:00|11630.4|11615.4|11629.9|11614.9|11631.4|11616.4|11629.9|11614.9|1
1642086610000|2022-01-13 15:10:10|11629.4|11614.4|11631.9|11616.9|11632.1|11617.1|11629.4|11614.4|2
1642086620000|2022-01-13 15:10:20|11631.4|11616.4|11631.9|11616.9|11631.9|11616.9|11631.4|11616.4|5
1642086630000|2022-01-13 15:10:30|11632.1|11617.1|11633.8|11618.8|11634.3|11619.3|11632.1|11617.1|7
1642086640000|2022-01-13 15:10:40|11633.9|11618.9|11633.3|11618.3|11633.9|11618.9|11631.7|11616.7|9
1642086650000|2022-01-13 15:10:50|11631.1|11616.1|11631.5|11616.5|11632|11617|11631.1|11616.1|2
1642086660000|2022-01-13 15:11:00|11631.8|11616.8|11630.1|11615.1|11631.8|11616.8|11630.1|11615.1|1
1642086670000|2022-01-13 15:11:10|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|1
1642086680000|2022-01-13 15:11:20|11634|11619|11634.5|11619.5|11634.5|11619.5|11633.7|11618.7|13
1642086690000|2022-01-13 15:11:30|11634.2|11619.2|11635|11620|11635|11620|11631.8|11616.8|4
1642086700000|2022-01-13 15:11:40|11634.8|11619.8|11634.3|11619.3|11635|11620|11633.3|11618.3|2
1642086710000|2022-01-13 15:11:50|11634.5|11619.5|11634.7|11619.7|11634.7|11619.7|11633.3|11618.3|2
1642086720000|2022-01-13 15:12:00|11634.2|11619.2|11634|11619|11634.8|11619.8|11631.6|11616.6|39
1642086730000|2022-01-13 15:12:10|11634.9|11619.9|11636.2|11621.2|11636.4|11621.4|11634.9|11619.9|4
1642086740000|2022-01-13 15:12:20|11636|11621|11634.5|11619.5|11636.2|11621.2|11634.5|11619.5|1
1642086750000|2022-01-13 15:12:30|11633.2|11618.2|11631.6|11616.6|11634.5|11619.5|11631.6|11616.6|3
1642086760000|2022-01-13 15:12:40|11631.9|11616.9|11631.6|11616.6|11631.9|11616.9|11631.6|11616.6|0
1642086770000|2022-01-13 15:12:50|11629.9|11614.9|11631.4|11616.4|11631.4|11616.4|11629.9|11614.9|2
1642086780000|2022-01-13 15:13:00|11630.9|11615.9|11629.6|11614.6|11630.9|11615.9|11628.9|11613.9|6
1642086790000|2022-01-13 15:13:10|11630.3|11615.3|11628.9|11613.9|11630.3|11615.3|11628.9|11613.9|17
1642086800000|2022-01-13 15:13:20|11628.6|11613.6|11629.1|11614.1|11629.1|11614.1|11628.4|11613.4|3
1642086810000|2022-01-13 15:13:30|11629.4|11614.4|11629.4|11614.4|11629.4|11614.4|11629.4|11614.4|1
1642086830000|2022-01-13 15:13:50|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|4
1642086840000|2022-01-13 15:14:00|11629.8|11614.8|11629.3|11614.3|11629.8|11614.8|11629.3|11614.3|1
1642086870000|2022-01-13 15:14:30|||||||||7
1642086890000|2022-01-13 15:14:50|||||||||2
1642086910000|2022-01-13 15:15:10|||||||||3
1642086920000|2022-01-13 15:15:20|||||||||7
1642086930000|2022-01-13 15:15:30|11630.4|11615.4|11633.5|11618.5|11633.7|11618.7|11630.4|11615.4|68
1642086940000|2022-01-13 15:15:40|11634.5|11619.5|11634.5|11619.5|11635|11620|11634.5|11619.5|2
1642086960000|2022-01-13 15:16:00|11634.7|11619.7|11631|11616|11634.7|11619.7|11630.7|11615.7|5
1642086980000|2022-01-13 15:16:20|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|3
1642086990000|2022-01-13 15:16:30|11630.8|11615.8|11626.8|11611.8|11630.8|11615.8|11626.8|11611.8|15
1642087000000|2022-01-13 15:16:40|11626.6|11611.6|11625.6|11610.6|11626.6|11611.6|11625.6|11610.6|17
1642087010000|2022-01-13 15:16:50|11625.9|11610.9|11625.2|11610.2|11625.9|11610.9|11625.2|11610.2|7
1642087020000|2022-01-13 15:17:00|11625|11610|11625.7|11610.7|11625.7|11610.7|11625|11610|18
1642087030000|2022-01-13 15:17:10|11625.2|11610.2|11625|11610|11625.2|11610.2|11625|11610|2
1642087040000|2022-01-13 15:17:20|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|11624.7|11609.7|3
1642087050000|2022-01-13 15:17:30|||||||||1
1642087080000|2022-01-13 15:18:00|11629.1|11614.1|11627|11612|11629.4|11614.4|11627|11612|6
1642087090000|2022-01-13 15:18:10|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|0
1642087100000|2022-01-13 15:18:20|11626.5|11611.5|11626.2|11611.2|11626.5|11611.5|11626.2|11611.2|0
1642087120000|2022-01-13 15:18:40|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|10
1642087130000|2022-01-13 15:18:50|11625.4|11610.4|11626.2|11611.2|11626.2|11611.2|11625.4|11610.4|3
1642087140000|2022-01-13 15:19:00|11625.9|11610.9|11625.7|11610.7|11625.9|11610.9|11625|11610|6
1642087160000|2022-01-13 15:19:20|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|2
1642087170000|2022-01-13 15:19:30|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|0
1642087190000|2022-01-13 15:19:50|||||||||12
1642087200000|2022-01-13 15:20:00|11629.7|11614.7|11628.4|11613.4|11629.7|11614.7|11625.7|11610.7|11
1642087210000|2022-01-13 15:20:10|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|2
1642087220000|2022-01-13 15:20:20|11628.2|11613.2|11628.9|11613.9|11629.2|11614.2|11628.2|11613.2|14
1642087240000|2022-01-13 15:20:40|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|0
1642087250000|2022-01-13 15:20:50|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|11627.6|11612.6|5
1642087260000|2022-01-13 15:21:00|11627.6|11612.6|11628.3|11613.3|11628.3|11613.3|11627.6|11612.6|11
1642087280000|2022-01-13 15:21:20|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|6
1642087290000|2022-01-13 15:21:30|||||||||1
1642087300000|2022-01-13 15:21:40|11628.3|11613.3|11628.8|11613.8|11628.8|11613.8|11628.1|11613.1|5
1642087310000|2022-01-13 15:21:50|11628.6|11613.6|11627.3|11612.3|11628.6|11613.6|11626.8|11611.8|8
1642087320000|2022-01-13 15:22:00|11626.3|11611.3|11626.3|11611.3|11627.1|11612.1|11623.6|11608.6|4
1642087330000|2022-01-13 15:22:10|11625.8|11610.8|11623.6|11608.6|11625.8|11610.8|11623.6|11608.6|3
1642087340000|2022-01-13 15:22:20|11623.3|11608.3|11623.8|11608.8|11623.8|11608.8|11623.3|11608.3|13
1642087350000|2022-01-13 15:22:30|11623.6|11608.6|11624.3|11609.3|11624.3|11609.3|11623.6|11608.6|1
1642087360000|2022-01-13 15:22:40|11624.1|11609.1|11623.8|11608.8|11624.3|11609.3|11623.8|11608.8|17
1642087370000|2022-01-13 15:22:50|11624.5|11609.5|11624.1|11609.1|11624.8|11609.8|11624.1|11609.1|6
1642087380000|2022-01-13 15:23:00|11623.6|11608.6|11624|11609|11624|11609|11623.6|11608.6|1
1642087390000|2022-01-13 15:23:10|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|3
1642087400000|2022-01-13 15:23:20|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|2
1642087410000|2022-01-13 15:23:30|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|1
1642087430000|2022-01-13 15:23:50|11624.3|11609.3|11626.8|11611.8|11628|11613|11624.3|11609.3|2
1642087440000|2022-01-13 15:24:00|11626|11611|11625.2|11610.2|11627.5|11612.5|11624.7|11609.7|5
1642087450000|2022-01-13 15:24:10|||||||||5
1642087470000|2022-01-13 15:24:30|||||||||1
1642087480000|2022-01-13 15:24:40|11627.2|11612.2|11625.7|11610.7|11627.2|11612.2|11625.7|11610.7|2
1642087490000|2022-01-13 15:24:50|11625.5|11610.5|11625.7|11610.7|11625.7|11610.7|11625.5|11610.5|0
1642087500000|2022-01-13 15:25:00|11625|11610|11623.8|11608.8|11625|11610|11623|11608|9
1642087510000|2022-01-13 15:25:10|11623.3|11608.3|11624.6|11609.6|11625.3|11610.3|11622.8|11607.8|3
1642087520000|2022-01-13 15:25:20|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|11623.6|11608.6|9
1642087530000|2022-01-13 15:25:30|11623.8|11608.8|11623.1|11608.1|11623.8|11608.8|11622.5|11607.5|21
1642087540000|2022-01-13 15:25:40|11622.8|11607.8|11615|11600|11622.8|11607.8|11615|11600|8
1642087550000|2022-01-13 15:25:50|11612.2|11597.2|11610|11595|11612.2|11597.2|11610|11595|5
1642087560000|2022-01-13 15:26:00|11610.5|11595.5|11611|11596|11611|11596|11610.5|11595.5|13
1642087570000|2022-01-13 15:26:10|11610.8|11595.8|11609.3|11594.3|11611.3|11596.3|11609.3|11594.3|10
1642087580000|2022-01-13 15:26:20|11609.5|11594.5|11609.3|11594.3|11609.5|11594.5|11609.3|11594.3|5
1642087590000|2022-01-13 15:26:30|11609|11594|11610|11595|11610.5|11595.5|11609|11594|6
1642087600000|2022-01-13 15:26:40|11610.3|11595.3|11608.9|11593.9|11610.8|11595.8|11608.3|11593.3|6
1642087610000|2022-01-13 15:26:50|11608.4|11593.4|11610.9|11595.9|11610.9|11595.9|11606.8|11591.8|5
1642087620000|2022-01-13 15:27:00|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|3
1642087630000|2022-01-13 15:27:10|11610.7|11595.7|11608.8|11593.8|11610.7|11595.7|11608.8|11593.8|18
1642087640000|2022-01-13 15:27:20|11608|11593|11608|11593|11608|11593|11608|11593|2
1642087650000|2022-01-13 15:27:30|11608.3|11593.3|11608|11593|11608.3|11593.3|11608|11593|4
1642087660000|2022-01-13 15:27:40|11608.5|11593.5|11608.3|11593.3|11608.5|11593.5|11608.3|11593.3|4
1642087670000|2022-01-13 15:27:50|11608.5|11593.5|11608.8|11593.8|11608.8|11593.8|11608.5|11593.5|27
1642087680000|2022-01-13 15:28:00|11608.5|11593.5|11608.3|11593.3|11609|11594|11608.3|11593.3|26
1642087690000|2022-01-13 15:28:10|11608|11593|11607.7|11592.7|11608|11593|11607.7|11592.7|14
1642087700000|2022-01-13 15:28:20|11608|11593|11605|11590|11608.3|11593.3|11605|11590|20
1642087710000|2022-01-13 15:28:30|11605.3|11590.3|11603.7|11588.7|11605.8|11590.8|11603.7|11588.7|4
1642087720000|2022-01-13 15:28:40|11602|11587|11600.5|11585.5|11602|11587|11600.5|11585.5|31
1642087730000|2022-01-13 15:28:50|11600.3|11585.3|11600.8|11585.8|11601.3|11586.3|11600.3|11585.3|2
1642087740000|2022-01-13 15:29:00|11600.3|11585.3|11600.8|11585.8|11601.5|11586.5|11599.6|11584.6|29
1642087750000|2022-01-13 15:29:10|11600.3|11585.3|11600.3|11585.3|11600.3|11585.3|11600.3|11585.3|1
1642087760000|2022-01-13 15:29:20|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|2
1642087770000|2022-01-13 15:29:30|11599.8|11584.8|11599.3|11584.3|11599.8|11584.8|11599.3|11584.3|0
1642087780000|2022-01-13 15:29:40|11599|11584|11594.3|11579.3|11599|11584|11594.1|11579.1|5
1642087790000|2022-01-13 15:29:50|11597.4|11582.4|11596|11581|11600.7|11585.7|11596|11581|24
1642087800000|2022-01-13 15:30:00|11599.3|11584.3|11594.8|11579.8|11599.3|11584.3|11593.5|11578.5|13
1642087810000|2022-01-13 15:30:10|11594.3|11579.3|11593.4|11578.4|11594.3|11579.3|11592.5|11577.5|6
1642087820000|2022-01-13 15:30:20|11593.8|11578.8|11593|11578|11594|11579|11593|11578|7
1642087830000|2022-01-13 15:30:30|11592.8|11577.8|11592|11577|11593.3|11578.3|11592|11577|2
1642087840000|2022-01-13 15:30:40|11592.5|11577.5|11592.3|11577.3|11592.8|11577.8|11592.3|11577.3|5
1642087850000|2022-01-13 15:30:50|11593|11578|11593|11578|11593.5|11578.5|11592.8|11577.8|5
1642087860000|2022-01-13 15:31:00|11592.8|11577.8|11592.3|11577.3|11592.8|11577.8|11592.3|11577.3|26
1642087870000|2022-01-13 15:31:10|11592.5|11577.5|11584.6|11569.6|11592.5|11577.5|11583.7|11568.7|29
1642087880000|2022-01-13 15:31:20|11583.9|11568.9|11582.6|11567.6|11583.9|11568.9|11582.6|11567.6|0
1642087890000|2022-01-13 15:31:30|11582.3|11567.3|11582.1|11567.1|11582.4|11567.4|11581.8|11566.8|4
1642087900000|2022-01-13 15:31:40|11581.3|11566.3|11581.6|11566.6|11581.6|11566.6|11580.8|11565.8|4
1642087910000|2022-01-13 15:31:50|11581.3|11566.3|11581.5|11566.5|11581.5|11566.5|11580.8|11565.8|6
1642087920000|2022-01-13 15:32:00|11581.8|11566.8|11582.3|11567.3|11582.5|11567.5|11581.8|11566.8|5
1642087930000|2022-01-13 15:32:10|11582.9|11567.9|11583.4|11568.4|11584|11569|11582.9|11567.9|12
1642087940000|2022-01-13 15:32:20|11582.8|11567.8|11582.3|11567.3|11582.8|11567.8|11582.3|11567.3|5
1642087960000|2022-01-13 15:32:40|11582.8|11567.8|11582.6|11567.6|11582.8|11567.8|11582.6|11567.6|10
1642087970000|2022-01-13 15:32:50|11582.3|11567.3|11582.1|11567.1|11583.1|11568.1|11582.1|11567.1|4
1642087980000|2022-01-13 15:33:00|11582.6|11567.6|11579.1|11564.1|11582.6|11567.6|11577.7|11562.7|39
1642087990000|2022-01-13 15:33:10|11578.9|11563.9|11578.7|11563.7|11578.9|11563.9|11578.7|11563.7|1
1642088000000|2022-01-13 15:33:20|11578.4|11563.4|11578.9|11563.9|11578.9|11563.9|11578.4|11563.4|3
1642088010000|2022-01-13 15:33:30|11578.6|11563.6|11581.4|11566.4|11581.4|11566.4|11578.4|11563.4|6
1642088020000|2022-01-13 15:33:40|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|5
1642088030000|2022-01-13 15:33:50|11581|11566|11580.2|11565.2|11581|11566|11580.2|11565.2|5
1642088040000|2022-01-13 15:34:00|11579.6|11564.6|11577|11562|11579.6|11564.6|11577|11562|18
1642088050000|2022-01-13 15:34:10|11576.8|11561.8|11578.3|11563.3|11578.8|11563.8|11576.5|11561.5|22
1642088060000|2022-01-13 15:34:20|11578|11563|11577.2|11562.2|11578|11563|11577.2|11562.2|1
1642088070000|2022-01-13 15:34:30|11577.5|11562.5|11577.7|11562.7|11577.7|11562.7|11577.5|11562.5|0
1642088080000|2022-01-13 15:34:40|11577.9|11562.9|11577.5|11562.5|11577.9|11562.9|11577.5|11562.5|0
1642088100000|2022-01-13 15:35:00|11577|11562|11577.5|11562.5|11577.5|11562.5|11577|11562|3
1642088110000|2022-01-13 15:35:10|11576.8|11561.8|11576.2|11561.2|11576.8|11561.8|11575.9|11560.9|34
1642088120000|2022-01-13 15:35:20|11575.9|11560.9|11575.5|11560.5|11576.2|11561.2|11575.5|11560.5|2
1642088130000|2022-01-13 15:35:30|11575.2|11560.2|11574.7|11559.7|11575.2|11560.2|11573.8|11558.8|30
1642088140000|2022-01-13 15:35:40|11574.5|11559.5|11575.1|11560.1|11575.4|11560.4|11574.5|11559.5|8
1642088150000|2022-01-13 15:35:50|11575.4|11560.4|11579.6|11564.6|11579.9|11564.9|11575.4|11560.4|19
1642088160000|2022-01-13 15:36:00|11579.4|11564.4|11584.5|11569.5|11584.5|11569.5|11577.9|11562.9|8
1642088170000|2022-01-13 15:36:10|11585.9|11570.9|11591.9|11576.9|11592.5|11577.5|11585.9|11570.9|2
1642088180000|2022-01-13 15:36:20|11591.6|11576.6|11591.1|11576.1|11591.9|11576.9|11591.1|11576.1|0
1642088190000|2022-01-13 15:36:30|11590.9|11575.9|11592.4|11577.4|11592.4|11577.4|11590.6|11575.6|7
1642088200000|2022-01-13 15:36:40|11590.9|11575.9|11594.4|11579.4|11594.4|11579.4|11590.9|11575.9|6
1642088210000|2022-01-13 15:36:50|11594|11579|11594.4|11579.4|11594.4|11579.4|11593.5|11578.5|0
1642088220000|2022-01-13 15:37:00|11593|11578|11589.4|11574.4|11593.7|11578.7|11587.7|11572.7|8
1642088230000|2022-01-13 15:37:10|11589.1|11574.1|11586.9|11571.9|11589.6|11574.6|11585|11570|4
1642088240000|2022-01-13 15:37:20|11586.7|11571.7|11585.4|11570.4|11586.7|11571.7|11585.2|11570.2|4
1642088250000|2022-01-13 15:37:30|11582.9|11567.9|11583.4|11568.4|11584|11569|11582.4|11567.4|2
1642088260000|2022-01-13 15:37:40|11583.2|11568.2|11581.4|11566.4|11583.2|11568.2|11581.4|11566.4|2
1642088280000|2022-01-13 15:38:00|11581.5|11566.5|11581.2|11566.2|11581.5|11566.5|11581.2|11566.2|0
1642088290000|2022-01-13 15:38:10|11584.7|11569.7|11586.7|11571.7|11586.7|11571.7|11584.7|11569.7|15
1642088300000|2022-01-13 15:38:20|11586.4|11571.4|11586.2|11571.2|11586.4|11571.4|11586.2|11571.2|1
1642088310000|2022-01-13 15:38:30|11586|11571|11586|11571|11586|11571|11586|11571|0
1642088320000|2022-01-13 15:38:40|11585.5|11570.5|11584.5|11569.5|11585.5|11570.5|11584.5|11569.5|0
1642088330000|2022-01-13 15:38:50|11583.9|11568.9|11582.5|11567.5|11583.9|11568.9|11582.5|11567.5|1
1642088340000|2022-01-13 15:39:00|11582|11567|11576|11561|11582|11567|11576|11561|9
1642088350000|2022-01-13 15:39:10|11575.8|11560.8|11572.5|11557.5|11575.8|11560.8|11572.5|11557.5|7
1642088360000|2022-01-13 15:39:20|11573.8|11558.8|11575.1|11560.1|11575.1|11560.1|11573.3|11558.3|8
1642088370000|2022-01-13 15:39:30|11574|11559|11572.3|11557.3|11574|11559|11572.3|11557.3|5
1642088380000|2022-01-13 15:39:40|11572.6|11557.6|11572.6|11557.6|11572.9|11557.9|11572.6|11557.6|6
1642088390000|2022-01-13 15:39:50|11571.9|11556.9|11570.1|11555.1|11571.9|11556.9|11569.6|11554.6|7
1642088400000|2022-01-13 15:40:00|11569.9|11554.9|11568.9|11553.9|11570.1|11555.1|11568.1|11553.1|15
1642088410000|2022-01-13 15:40:10|11569.2|11554.2|11570.4|11555.4|11572.8|11557.8|11568.7|11553.7|12
1642088420000|2022-01-13 15:40:20|11570|11555|11571.6|11556.6|11571.6|11556.6|11568.7|11553.7|14
1642088430000|2022-01-13 15:40:30|11572.1|11557.1|11571.6|11556.6|11572.1|11557.1|11571.6|11556.6|2
1642088440000|2022-01-13 15:40:40|11571.4|11556.4|11570.4|11555.4|11571.4|11556.4|11570.4|11555.4|1
1642088450000|2022-01-13 15:40:50|11570.6|11555.6|11572.4|11557.4|11572.4|11557.4|11569.8|11554.8|2
1642088460000|2022-01-13 15:41:00|11572.1|11557.1|11571.6|11556.6|11572.1|11557.1|11570.6|11555.6|39
1642088470000|2022-01-13 15:41:10|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|11571.9|11556.9|1
1642088480000|2022-01-13 15:41:20|11571.4|11556.4|11571.1|11556.1|11571.4|11556.4|11571.1|11556.1|0
1642088490000|2022-01-13 15:41:30|11571.6|11556.6|11571.9|11556.9|11571.9|11556.9|11571.6|11556.6|0
1642088520000|2022-01-13 15:42:00|11570.6|11555.6|11569.4|11554.4|11570.6|11555.6|11569.4|11554.4|7
1642088540000|2022-01-13 15:42:20|11568.9|11553.9|11569.4|11554.4|11569.4|11554.4|11568.9|11553.9|0
1642088550000|2022-01-13 15:42:30|11568.4|11553.4|11567.9|11552.9|11568.4|11553.4|11567.9|11552.9|6
1642088560000|2022-01-13 15:42:40|11568.9|11553.9|11569.5|11554.5|11569.9|11554.9|11568.9|11553.9|8
1642088570000|2022-01-13 15:42:50|11568.9|11553.9|11572.6|11557.6|11572.6|11557.6|11568.9|11553.9|9
1642088580000|2022-01-13 15:43:00|11571.9|11556.9|11573.2|11558.2|11573.2|11558.2|11571.9|11556.9|9
1642088590000|2022-01-13 15:43:10|11576.1|11561.1|11576.9|11561.9|11578.1|11563.1|11576.1|11561.1|7
1642088600000|2022-01-13 15:43:20|11576.4|11561.4|11579.8|11564.8|11582|11567|11576.4|11561.4|14
1642088610000|2022-01-13 15:43:30|11579.4|11564.4|11579.6|11564.6|11582.1|11567.1|11574.6|11559.6|4
1642088620000|2022-01-13 15:43:40|11578|11563|11572.7|11557.7|11578|11563|11572.7|11557.7|6
1642088630000|2022-01-13 15:43:50|11572.9|11557.9|11581.9|11566.9|11581.9|11566.9|11572.9|11557.9|5
1642088640000|2022-01-13 15:44:00|11581.6|11566.6|11579.1|11564.1|11581.6|11566.6|11579.1|11564.1|1
1642088650000|2022-01-13 15:44:10|11577.8|11562.8|11573.5|11558.5|11577.8|11562.8|11573.4|11558.4|9
1642088660000|2022-01-13 15:44:20|11572.9|11557.9|11572.2|11557.2|11572.9|11557.9|11571.9|11556.9|3
1642088670000|2022-01-13 15:44:30|11571.7|11556.7|11571.4|11556.4|11571.7|11556.7|11571.4|11556.4|1
1642088690000|2022-01-13 15:44:50|11570.9|11555.9|11569.9|11554.9|11570.9|11555.9|11569.9|11554.9|1
1642088700000|2022-01-13 15:45:00|11569.5|11554.5|11568.9|11553.9|11569.5|11554.5|11568.9|11553.9|3
1642088710000|2022-01-13 15:45:10|||||||||2
1642088720000|2022-01-13 15:45:20|11569.4|11554.4|11568.4|11553.4|11569.5|11554.5|11567.9|11552.9|3
1642088730000|2022-01-13 15:45:30|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|11568.9|11553.9|1
1642088740000|2022-01-13 15:45:40|||||||||2
1642088750000|2022-01-13 15:45:50|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|1
1642088760000|2022-01-13 15:46:00|11569.7|11554.7|11569.2|11554.2|11569.7|11554.7|11568.5|11553.5|5
1642088770000|2022-01-13 15:46:10|11569|11554|11568.7|11553.7|11569|11554|11568.5|11553.5|8
1642088780000|2022-01-13 15:46:20|11568.2|11553.2|11568.7|11553.7|11568.7|11553.7|11568.2|11553.2|7
1642088800000|2022-01-13 15:46:40|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|3
1642088810000|2022-01-13 15:46:50|11568.7|11553.7|11565.2|11550.2|11568.7|11553.7|11565.2|11550.2|7
1642088820000|2022-01-13 15:47:00|11565.6|11550.6|11566.2|11551.2|11566.6|11551.6|11565.6|11550.6|3
1642088830000|2022-01-13 15:47:10|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|11565.4|11550.4|2
1642088840000|2022-01-13 15:47:20|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|11559.5|11544.5|18
1642088850000|2022-01-13 15:47:30|||||||||2
1642088860000|2022-01-13 15:47:40|||||||||10
1642088870000|2022-01-13 15:47:50|||||||||1
1642088880000|2022-01-13 15:48:00|||||||||4
1642088890000|2022-01-13 15:48:10|||||||||2
1642088900000|2022-01-13 15:48:20|||||||||1
1642088910000|2022-01-13 15:48:30|11559|11544|11560|11545|11560|11545|11558.5|11543.5|6
1642088920000|2022-01-13 15:48:40|11559.7|11544.7|11559.5|11544.5|11559.7|11544.7|11559.5|11544.5|8
1642088930000|2022-01-13 15:48:50|11558.6|11543.6|11558|11543|11558.6|11543.6|11558|11543|1
1642088940000|2022-01-13 15:49:00|11557.7|11542.7|11557.2|11542.2|11557.7|11542.7|11557.2|11542.2|11
1642088950000|2022-01-13 15:49:10|11555.5|11540.5|11554.7|11539.7|11555.5|11540.5|11554.7|11539.7|14
1642088960000|2022-01-13 15:49:20|11555|11540|11555|11540|11555|11540|11555|11540|1
1642088970000|2022-01-13 15:49:30|11554.7|11539.7|11556|11541|11556|11541|11554.7|11539.7|6
1642088980000|2022-01-13 15:49:40|11555.7|11540.7|11556.2|11541.2|11557.7|11542.7|11555.7|11540.7|6
1642088990000|2022-01-13 15:49:50|||||||||5
1642089000000|2022-01-13 15:50:00|11555.9|11540.9|11555.7|11540.7|11555.9|11540.9|11555.7|11540.7|2
1642089010000|2022-01-13 15:50:10|11555.2|11540.2|11554.7|11539.7|11555.2|11540.2|11554.4|11539.4|5
1642089020000|2022-01-13 15:50:20|11554.4|11539.4|11553.8|11538.8|11554.4|11539.4|11553.8|11538.8|18
1642089030000|2022-01-13 15:50:30|11554.1|11539.1|11555.3|11540.3|11555.8|11540.8|11554.1|11539.1|14
1642089040000|2022-01-13 15:50:40|11554.6|11539.6|11552.3|11537.3|11554.6|11539.6|11552.3|11537.3|10
1642089050000|2022-01-13 15:50:50|11553.8|11538.8|11553.1|11538.1|11553.8|11538.8|11553.1|11538.1|4
1642089060000|2022-01-13 15:51:00|11552.6|11537.6|11553.8|11538.8|11553.8|11538.8|11552.3|11537.3|7
1642089070000|2022-01-13 15:51:10|11554.7|11539.7|11555.1|11540.1|11556.1|11541.1|11554.7|11539.7|5
1642089090000|2022-01-13 15:51:30|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|2
1642089100000|2022-01-13 15:51:40|11555.1|11540.1|11555.3|11540.3|11556|11541|11555|11540|6
1642089110000|2022-01-13 15:51:50|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|11555.6|11540.6|3
1642089120000|2022-01-13 15:52:00|11555.3|11540.3|11552.8|11537.8|11555.3|11540.3|11552.1|11537.1|13
1642089130000|2022-01-13 15:52:10|11552.1|11537.1|11553.1|11538.1|11555.1|11540.1|11552.1|11537.1|8
1642089140000|2022-01-13 15:52:20|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|11552.6|11537.6|1
1642089150000|2022-01-13 15:52:30|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|2
1642089160000|2022-01-13 15:52:40|11551.8|11536.8|11554.6|11539.6|11554.6|11539.6|11551.8|11536.8|5
1642089180000|2022-01-13 15:53:00|11555.1|11540.1|11557.8|11542.8|11557.8|11542.8|11555.1|11540.1|4
1642089190000|2022-01-13 15:53:10|11559|11544|11560.6|11545.6|11560.6|11545.6|11559|11544|3
1642089200000|2022-01-13 15:53:20|11562.1|11547.1|11562.4|11547.4|11562.4|11547.4|11560.8|11545.8|9
1642089210000|2022-01-13 15:53:30|11561.8|11546.8|11563.6|11548.6|11564.9|11549.9|11561.8|11546.8|7
1642089220000|2022-01-13 15:53:40|11564.3|11549.3|11566.6|11551.6|11566.6|11551.6|11564.3|11549.3|4
1642089230000|2022-01-13 15:53:50|11566.8|11551.8|11566|11551|11566.8|11551.8|11565.8|11550.8|5
1642089240000|2022-01-13 15:54:00|11566.3|11551.3|11561.8|11546.8|11566.3|11551.3|11559.1|11544.1|13
1642089250000|2022-01-13 15:54:10|11560.1|11545.1|11563.1|11548.1|11563.5|11548.5|11560.1|11545.1|2
1642089260000|2022-01-13 15:54:20|11562.8|11547.8|11561.7|11546.7|11562.8|11547.8|11561.7|11546.7|1
1642089270000|2022-01-13 15:54:30|11561.9|11546.9|11559.4|11544.4|11561.9|11546.9|11558.7|11543.7|6
1642089280000|2022-01-13 15:54:40|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|0
1642089290000|2022-01-13 15:54:50|11558.7|11543.7|11558.7|11543.7|11558.7|11543.7|11558.7|11543.7|0
1642089300000|2022-01-13 15:55:00|11558.2|11543.2|11557.7|11542.7|11558.7|11543.7|11557.7|11542.7|2
1642089320000|2022-01-13 15:55:20|11557.2|11542.2|11557.2|11542.2|11557.4|11542.4|11557.2|11542.2|14
1642089330000|2022-01-13 15:55:30|11559.7|11544.7|11559.7|11544.7|11561.4|11546.4|11559.7|11544.7|4
1642089340000|2022-01-13 15:55:40|11559.9|11544.9|11559.4|11544.4|11559.9|11544.9|11559.4|11544.4|18
1642089350000|2022-01-13 15:55:50|11558.9|11543.9|11558.6|11543.6|11558.9|11543.9|11558.6|11543.6|8
1642089360000|2022-01-13 15:56:00|11559.1|11544.1|11559.7|11544.7|11559.7|11544.7|11559.1|11544.1|7
1642089370000|2022-01-13 15:56:10|11558.6|11543.6|11561.6|11546.6|11561.8|11546.8|11558.6|11543.6|4
1642089380000|2022-01-13 15:56:20|11561.3|11546.3|11561.8|11546.8|11561.8|11546.8|11561.3|11546.3|0
1642089390000|2022-01-13 15:56:30|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|0
1642089400000|2022-01-13 15:56:40|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|2
1642089410000|2022-01-13 15:56:50|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|2
1642089420000|2022-01-13 15:57:00|11560.6|11545.6|11564.6|11549.6|11564.8|11549.8|11560.6|11545.6|17
1642089430000|2022-01-13 15:57:10|11565.6|11550.6|11563.8|11548.8|11565.6|11550.6|11563.8|11548.8|2
1642089440000|2022-01-13 15:57:20|11563.3|11548.3|11561.6|11546.6|11564.1|11549.1|11561.6|11546.6|1
1642089450000|2022-01-13 15:57:30|11561.3|11546.3|11561.1|11546.1|11561.3|11546.3|11561.1|11546.1|0
1642089460000|2022-01-13 15:57:40|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|1
1642089470000|2022-01-13 15:57:50|11561.1|11546.1|11565.3|11550.3|11565.5|11550.5|11561.1|11546.1|5
1642089480000|2022-01-13 15:58:00|11565.8|11550.8|11562.1|11547.1|11565.8|11550.8|11562.1|11547.1|6
1642089490000|2022-01-13 15:58:10|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|11561.6|11546.6|4
1642089500000|2022-01-13 15:58:20|||||||||1
1642089510000|2022-01-13 15:58:30|||||||||1
1642089520000|2022-01-13 15:58:40|||||||||1
1642089530000|2022-01-13 15:58:50|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|3
1642089550000|2022-01-13 15:59:10|11566.5|11551.5|11566.5|11551.5|11566.5|11551.5|11566.5|11551.5|14
1642089560000|2022-01-13 15:59:20|11566.8|11551.8|11566.3|11551.3|11566.8|11551.8|11566.3|11551.3|7
1642089570000|2022-01-13 15:59:30|11567|11552|11571|11556|11571|11556|11566.8|11551.8|5
1642089580000|2022-01-13 15:59:40|11570.8|11555.8|11570.8|11555.8|11570.8|11555.8|11570.8|11555.8|0
1642089590000|2022-01-13 15:59:50|11570.3|11555.3|11570.8|11555.8|11571.3|11556.3|11570.3|11555.3|0
1642089600000|2022-01-13 16:00:00|11571.3|11556.3|11570.3|11555.3|11572.3|11557.3|11570.3|11555.3|23
1642089610000|2022-01-13 16:00:10|11570|11555|11569.8|11554.8|11570.5|11555.5|11569.3|11554.3|0
1642089620000|2022-01-13 16:00:20|11570.3|11555.3|11572.5|11557.5|11572.5|11557.5|11570.3|11555.3|5
1642089630000|2022-01-13 16:00:30|11573.3|11558.3|11575.9|11560.9|11575.9|11560.9|11573|11558|7
1642089640000|2022-01-13 16:00:40|11575.7|11560.7|11575|11560|11576.2|11561.2|11574|11559|12
1642089660000|2022-01-13 16:01:00|11574.5|11559.5|11577.7|11562.7|11577.9|11562.9|11574.5|11559.5|5
1642089670000|2022-01-13 16:01:10|11577.2|11562.2|11579.7|11564.7|11579.7|11564.7|11577.2|11562.2|7
1642089680000|2022-01-13 16:01:20|11579.6|11564.6|11580.9|11565.9|11581.9|11566.9|11579.6|11564.6|4
1642089690000|2022-01-13 16:01:30|11581.4|11566.4|11585.9|11570.9|11586.9|11571.9|11581.2|11566.2|13
1642089700000|2022-01-13 16:01:40|11585.7|11570.7|11584|11569|11585.7|11570.7|11584|11569|9
1642089710000|2022-01-13 16:01:50|11583.8|11568.8|11581.7|11566.7|11583.8|11568.8|11581.7|11566.7|3
1642089720000|2022-01-13 16:02:00|11582|11567|11582|11567|11582|11567|11582|11567|1
1642089730000|2022-01-13 16:02:10|11581.5|11566.5|11583.5|11568.5|11583.5|11568.5|11581.5|11566.5|6
1642089780000|2022-01-13 16:03:00|11585.2|11570.2|11580.7|11565.7|11586.7|11571.7|11579.7|11564.7|15
1642089790000|2022-01-13 16:03:10|11581.6|11566.6|11586.2|11571.2|11586.2|11571.2|11581.6|11566.6|2
1642089800000|2022-01-13 16:03:20|11585.1|11570.1|11584|11569|11585.1|11570.1|11584|11569|10
1642089820000|2022-01-13 16:03:40|11583.5|11568.5|11583.5|11568.5|11583.5|11568.5|11583.5|11568.5|1
1642089830000|2022-01-13 16:03:50|11584.3|11569.3|11586.9|11571.9|11586.9|11571.9|11584.3|11569.3|1
1642089840000|2022-01-13 16:04:00|11586.7|11571.7|11580.9|11565.9|11586.7|11571.7|11580.7|11565.7|10
1642089850000|2022-01-13 16:04:10|11580.8|11565.8|11580.2|11565.2|11580.8|11565.8|11579.9|11564.9|0
1642089860000|2022-01-13 16:04:20|11578.3|11563.3|11575.2|11560.2|11578.3|11563.3|11575.2|11560.2|4
1642089870000|2022-01-13 16:04:30|11574.7|11559.7|11571.5|11556.5|11574.7|11559.7|11570.9|11555.9|5
1642089880000|2022-01-13 16:04:40|11569.7|11554.7|11567.5|11552.5|11572.5|11557.5|11567.5|11552.5|33
1642089890000|2022-01-13 16:04:50|11566.7|11551.7|11565.5|11550.5|11566.7|11551.7|11565|11550|1
1642089900000|2022-01-13 16:05:00|11565.3|11550.3|11564.5|11549.5|11565.3|11550.3|11563.5|11548.5|9
1642089910000|2022-01-13 16:05:10|11565.8|11550.8|11568.3|11553.3|11568.8|11553.8|11565.8|11550.8|1
1642089920000|2022-01-13 16:05:20|11568.5|11553.5|11569.3|11554.3|11569.3|11554.3|11568.5|11553.5|1
1642089930000|2022-01-13 16:05:30|11571.5|11556.5|11573.3|11558.3|11573.3|11558.3|11571.5|11556.5|1
1642089940000|2022-01-13 16:05:40|||||||||1
1642089950000|2022-01-13 16:05:50|11573.8|11558.8|11573.3|11558.3|11574.8|11559.8|11573.3|11558.3|1
1642089960000|2022-01-13 16:06:00|11573|11558|11572.3|11557.3|11573|11558|11572.3|11557.3|2
1642089970000|2022-01-13 16:06:10|11571.8|11556.8|11571.8|11556.8|11571.8|11556.8|11571.8|11556.8|0
1642089980000|2022-01-13 16:06:20|11571.5|11556.5|11570.8|11555.8|11571.5|11556.5|11570.8|11555.8|5
1642089990000|2022-01-13 16:06:30|11571|11556|11572.4|11557.4|11572.4|11557.4|11570.3|11555.3|1
1642090000000|2022-01-13 16:06:40|11573.8|11558.8|11572.8|11557.8|11573.8|11558.8|11572.8|11557.8|4
1642090010000|2022-01-13 16:06:50|11572.6|11557.6|11572.5|11557.5|11573.3|11558.3|11572.3|11557.3|0
1642090020000|2022-01-13 16:07:00|11572.8|11557.8|11570.6|11555.6|11573.3|11558.3|11570.6|11555.6|4
1642090030000|2022-01-13 16:07:10|11568.3|11553.3|11566.1|11551.1|11568.3|11553.3|11566.1|11551.1|2
1642090040000|2022-01-13 16:07:20|11565.6|11550.6|11566.3|11551.3|11566.3|11551.3|11565.6|11550.6|1
1642090050000|2022-01-13 16:07:30|11566.6|11551.6|11567|11552|11567.2|11552.2|11565.5|11550.5|23
1642090060000|2022-01-13 16:07:40|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|0
1642090080000|2022-01-13 16:08:00|11567.5|11552.5|11571.4|11556.4|11571.4|11556.4|11567.5|11552.5|8
1642090090000|2022-01-13 16:08:10|11572|11557|11575|11560|11575|11560|11571.5|11556.5|5
1642090100000|2022-01-13 16:08:20|11576.3|11561.3|11577.5|11562.5|11577.5|11562.5|11576.3|11561.3|1
1642090130000|2022-01-13 16:08:50|11578.5|11563.5|11577.3|11562.3|11578.5|11563.5|11577.3|11562.3|0
1642090140000|2022-01-13 16:09:00|11578.1|11563.1|11575.5|11560.5|11578.5|11563.5|11575.5|11560.5|5
1642090150000|2022-01-13 16:09:10|11577.3|11562.3|11577.3|11562.3|11577.3|11562.3|11577.3|11562.3|0
1642090160000|2022-01-13 16:09:20|11577|11562|11577.5|11562.5|11577.5|11562.5|11577|11562|7
1642090170000|2022-01-13 16:09:30|11577.3|11562.3|11577.8|11562.8|11577.8|11562.8|11577.3|11562.3|0
1642090180000|2022-01-13 16:09:40|11577.5|11562.5|11577.5|11562.5|11577.8|11562.8|11577.5|11562.5|2
1642090190000|2022-01-13 16:09:50|11577|11562|11577.5|11562.5|11577.5|11562.5|11577|11562|4
1642090200000|2022-01-13 16:10:00|11576.8|11561.8|11575.8|11560.8|11578.5|11563.5|11575.5|11560.5|13
1642090210000|2022-01-13 16:10:10|11576.3|11561.3|11577.8|11562.8|11577.8|11562.8|11576.3|11561.3|2
1642090220000|2022-01-13 16:10:20|11577|11562|11577|11562|11577|11562|11577|11562|0
1642090240000|2022-01-13 16:10:40|11576.9|11561.9|11576.3|11561.3|11577.8|11562.8|11576|11561|12
1642090250000|2022-01-13 16:10:50|11578.8|11563.8|11580.8|11565.8|11580.8|11565.8|11578.8|11563.8|5
1642090260000|2022-01-13 16:11:00|11580.3|11565.3|11584|11569|11584.2|11569.2|11580.3|11565.3|1
1642090270000|2022-01-13 16:11:10|11582.3|11567.3|11587.3|11572.3|11589.5|11574.5|11582.3|11567.3|9
1642090280000|2022-01-13 16:11:20|11588.3|11573.3|11588.5|11573.5|11588.5|11573.5|11588|11573|1
1642090290000|2022-01-13 16:11:30|11588.8|11573.8|11589.5|11574.5|11589.5|11574.5|11588.7|11573.7|4
1642090300000|2022-01-13 16:11:40|11589|11574|11589.3|11574.3|11589.3|11574.3|11589|11574|13
1642090310000|2022-01-13 16:11:50|11588.5|11573.5|11584.5|11569.5|11588.5|11573.5|11584.5|11569.5|2
1642090320000|2022-01-13 16:12:00|11583.9|11568.9|11582.9|11567.9|11583.9|11568.9|11581.6|11566.6|1
1642090330000|2022-01-13 16:12:10|11582.6|11567.6|11582.6|11567.6|11583.1|11568.1|11582.6|11567.6|0
1642090340000|2022-01-13 16:12:20|11582.4|11567.4|11581.9|11566.9|11582.4|11567.4|11581.9|11566.9|0
1642090350000|2022-01-13 16:12:30|11581.6|11566.6|11583.4|11568.4|11583.4|11568.4|11581.6|11566.6|8
1642090360000|2022-01-13 16:12:40|11585.1|11570.1|11585|11570|11585.1|11570.1|11584.3|11569.3|3
1642090370000|2022-01-13 16:12:50|11585.5|11570.5|11586.5|11571.5|11586.5|11571.5|11585.5|11570.5|0
1642090380000|2022-01-13 16:13:00|11587.6|11572.6|11585.5|11570.5|11588.3|11573.3|11581.7|11566.7|17
1642090390000|2022-01-13 16:13:10|11585|11570|11585|11570|11585|11570|11584.8|11569.8|0
1642090420000|2022-01-13 16:13:40|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|0
1642090430000|2022-01-13 16:13:50|11585|11570|11583.5|11568.5|11585|11570|11583.5|11568.5|0
1642090440000|2022-01-13 16:14:00|11584|11569|11587|11572|11587|11572|11584|11569|5
1642090460000|2022-01-13 16:14:20|11589.2|11574.2|11590|11575|11590.5|11575.5|11589.2|11574.2|2
1642090470000|2022-01-13 16:14:30|11588.5|11573.5|11589.2|11574.2|11589.2|11574.2|11588.2|11573.2|8
1642090480000|2022-01-13 16:14:40|11590.6|11575.6|11593|11578|11593|11578|11590.6|11575.6|1
1642090490000|2022-01-13 16:14:50|11594|11579|11594|11579|11594|11579|11594|11579|1
1642090500000|2022-01-13 16:15:00|11592.6|11577.6|11593.1|11578.1|11593.1|11578.1|11592.2|11577.2|7
1642090510000|2022-01-13 16:15:10|11594|11579|11597.5|11582.5|11598.2|11583.2|11594|11579|15
1642090520000|2022-01-13 16:15:20|11597|11582|11595.2|11580.2|11597|11582|11595.2|11580.2|1
1642090540000|2022-01-13 16:15:40|11595.5|11580.5|11596.5|11581.5|11596.5|11581.5|11595.5|11580.5|0
1642090550000|2022-01-13 16:15:50|11596.2|11581.2|11595.5|11580.5|11596.2|11581.2|11595.5|11580.5|1
1642090560000|2022-01-13 16:16:00|11594.5|11579.5|11594.2|11579.2|11594.5|11579.5|11594|11579|2
1642090570000|2022-01-13 16:16:10|11594|11579|11593.7|11578.7|11594|11579|11593.7|11578.7|0
1642090580000|2022-01-13 16:16:20|11594|11579|11593.2|11578.2|11594|11579|11593.2|11578.2|1
1642090600000|2022-01-13 16:16:40|11592.7|11577.7|11589.7|11574.7|11592.7|11577.7|11589.7|11574.7|8
1642090620000|2022-01-13 16:17:00|11590.1|11575.1|11590.7|11575.7|11590.7|11575.7|11590.1|11575.1|1
1642090630000|2022-01-13 16:17:10|11590.2|11575.2|11590.7|11575.7|11590.7|11575.7|11589.7|11574.7|3
1642090640000|2022-01-13 16:17:20|11591.2|11576.2|11590.7|11575.7|11591.2|11576.2|11590.7|11575.7|3
1642090650000|2022-01-13 16:17:30|11589.9|11574.9|11587.2|11572.2|11589.9|11574.9|11587.2|11572.2|3
1642090660000|2022-01-13 16:17:40|11586.1|11571.1|11582|11567|11586.2|11571.2|11582|11567|1
1642090670000|2022-01-13 16:17:50|11582.2|11567.2|11582.7|11567.7|11582.7|11567.7|11582.2|11567.2|5
1642090680000|2022-01-13 16:18:00|||||||||1
1642090690000|2022-01-13 16:18:10|11584.1|11569.1|11583.2|11568.2|11586.5|11571.5|11583.2|11568.2|1
1642090700000|2022-01-13 16:18:20|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|11582.7|11567.7|2
1642090710000|2022-01-13 16:18:30|11580.2|11565.2|11581.2|11566.2|11581.2|11566.2|11578.2|11563.2|2
1642090720000|2022-01-13 16:18:40|11580.2|11565.2|11579.7|11564.7|11580.2|11565.2|11579.7|11564.7|1
1642090730000|2022-01-13 16:18:50|11579.3|11564.3|11577.2|11562.2|11579.3|11564.3|11577.2|11562.2|1
1642090740000|2022-01-13 16:19:00|11577|11562|11576.7|11561.7|11578.5|11563.5|11576.7|11561.7|3
1642090750000|2022-01-13 16:19:10|11576.5|11561.5|11578.7|11563.7|11578.7|11563.7|11576.2|11561.2|2
1642090760000|2022-01-13 16:19:20|||||||||1
1642090770000|2022-01-13 16:19:30|11580.3|11565.3|11581.5|11566.5|11582|11567|11580.3|11565.3|1
1642090780000|2022-01-13 16:19:40|11582.2|11567.2|11579.7|11564.7|11582.2|11567.2|11579.7|11564.7|1
1642090790000|2022-01-13 16:19:50|11579.3|11564.3|11579.2|11564.2|11580.5|11565.5|11579.2|11564.2|1
1642090810000|2022-01-13 16:20:10|11579.3|11564.3|11578|11563|11579.3|11564.3|11578|11563|0
1642090830000|2022-01-13 16:20:30|11577.7|11562.7|11576.5|11561.5|11578|11563|11576.3|11561.3|7
1642090840000|2022-01-13 16:20:40|11576.1|11561.1|11575.6|11560.6|11576.1|11561.1|11575.1|11560.1|0
1642090850000|2022-01-13 16:20:50|11575.1|11560.1|11576.8|11561.8|11576.8|11561.8|11574.6|11559.6|6
1642090860000|2022-01-13 16:21:00|11577|11562|11575.3|11560.3|11577|11562|11574.6|11559.6|6
1642090870000|2022-01-13 16:21:10|11576.1|11561.1|11577.3|11562.3|11577.3|11562.3|11576.1|11561.1|2
1642090880000|2022-01-13 16:21:20|11577.8|11562.8|11576.6|11561.6|11577.8|11562.8|11576.6|11561.6|0
1642090890000|2022-01-13 16:21:30|11576.3|11561.3|11576.3|11561.3|11576.3|11561.3|11576.3|11561.3|16
1642090900000|2022-01-13 16:21:40|11578.3|11563.3|11580.5|11565.5|11580.5|11565.5|11578.3|11563.3|19
1642090920000|2022-01-13 16:22:00|11580.3|11565.3|11581.5|11566.5|11581.5|11566.5|11580.3|11565.3|1
1642090930000|2022-01-13 16:22:10|11580.6|11565.6|11580.6|11565.6|11580.6|11565.6|11580.6|11565.6|1
1642090940000|2022-01-13 16:22:20|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|6
1642090960000|2022-01-13 16:22:40|||||||||1
1642090970000|2022-01-13 16:22:50|11580.6|11565.6|11580.1|11565.1|11580.6|11565.6|11580.1|11565.1|1
1642090980000|2022-01-13 16:23:00|11579.6|11564.6|11580.1|11565.1|11581.3|11566.3|11579.6|11564.6|3
1642090990000|2022-01-13 16:23:10|11579.6|11564.6|11584.6|11569.6|11584.6|11569.6|11579.6|11564.6|4
1642091000000|2022-01-13 16:23:20|11584.3|11569.3|11590|11575|11590|11575|11584.3|11569.3|10
1642091030000|2022-01-13 16:23:50|11589.8|11574.8|11589.5|11574.5|11589.8|11574.8|11589.5|11574.5|0
1642091040000|2022-01-13 16:24:00|11589.8|11574.8|11591.3|11576.3|11591.3|11576.3|11589.8|11574.8|3
1642091050000|2022-01-13 16:24:10|11591.6|11576.6|11591.6|11576.6|11591.6|11576.6|11591.6|11576.6|0
1642091060000|2022-01-13 16:24:20|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|0
1642091070000|2022-01-13 16:24:30|11590.8|11575.8|11590.1|11575.1|11590.8|11575.8|11590.1|11575.1|2
1642091080000|2022-01-13 16:24:40|11589.8|11574.8|11586.4|11571.4|11589.8|11574.8|11585.6|11570.6|2
1642091100000|2022-01-13 16:25:00|11587.6|11572.6|11584.4|11569.4|11587.6|11572.6|11584.4|11569.4|0
1642091110000|2022-01-13 16:25:10|11582.6|11567.6|11585.6|11570.6|11586.3|11571.3|11582.6|11567.6|2
1642091120000|2022-01-13 16:25:20|11586|11571|11583.1|11568.1|11586.6|11571.6|11583.1|11568.1|4
1642091130000|2022-01-13 16:25:30|11582.6|11567.6|11582.1|11567.1|11583.6|11568.6|11581.6|11566.6|6
1642091150000|2022-01-13 16:25:50|11586.1|11571.1|11587.1|11572.1|11587.3|11572.3|11586.1|11571.1|3
1642091160000|2022-01-13 16:26:00|11588.1|11573.1|11586.3|11571.3|11588.1|11573.1|11585.1|11570.1|3
1642091170000|2022-01-13 16:26:10|11585.5|11570.5|11583.8|11568.8|11585.5|11570.5|11583.8|11568.8|0
1642091190000|2022-01-13 16:26:30|11583.3|11568.3|11583.8|11568.8|11584.3|11569.3|11583.3|11568.3|0
1642091200000|2022-01-13 16:26:40|11583.6|11568.6|11582.8|11567.8|11583.6|11568.6|11582.8|11567.8|7
1642091210000|2022-01-13 16:26:50|||||||||1
1642091220000|2022-01-13 16:27:00|11582.6|11567.6|11582.3|11567.3|11582.6|11567.6|11582.3|11567.3|3
1642091240000|2022-01-13 16:27:20|11582.1|11567.1|11581.8|11566.8|11582.1|11567.1|11581.8|11566.8|3
1642091250000|2022-01-13 16:27:30|11583.3|11568.3|11583.3|11568.3|11583.3|11568.3|11583.3|11568.3|5
1642091260000|2022-01-13 16:27:40|11583.8|11568.8|11585.3|11570.3|11585.3|11570.3|11583.8|11568.8|4
1642091270000|2022-01-13 16:27:50|11584.4|11569.4|11583.3|11568.3|11584.4|11569.4|11583.3|11568.3|1
1642091280000|2022-01-13 16:28:00|11583.8|11568.8|11581.6|11566.6|11583.8|11568.8|11581.6|11566.6|5
1642091290000|2022-01-13 16:28:10|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|11577.8|11562.8|2
1642091300000|2022-01-13 16:28:20|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|11582.1|11567.1|4
1642091320000|2022-01-13 16:28:40|11581.9|11566.9|11577.8|11562.8|11581.9|11566.9|11577.8|11562.8|1
1642091340000|2022-01-13 16:29:00|11577.2|11562.2|11577.2|11562.2|11577.2|11562.2|11577.2|11562.2|11
1642091350000|2022-01-13 16:29:10|11576.3|11561.3|11578.8|11563.8|11578.8|11563.8|11576.3|11561.3|2
1642091360000|2022-01-13 16:29:20|11579.4|11564.4|11584.6|11569.6|11584.6|11569.6|11579.4|11564.4|4
1642091370000|2022-01-13 16:29:30|11584.8|11569.8|11584.3|11569.3|11584.8|11569.8|11584.3|11569.3|1
1642091400000|2022-01-13 16:30:00|11585.7|11570.7|11586.1|11571.1|11586.8|11571.8|11585.7|11570.7|1
1642091410000|2022-01-13 16:30:10|11586.8|11571.8|11587.3|11572.3|11587.8|11572.8|11586.8|11571.8|0
1642091420000|2022-01-13 16:30:20|11587.1|11572.1|11587.3|11572.3|11587.3|11572.3|11587.1|11572.1|0
1642091430000|2022-01-13 16:30:30|11586.8|11571.8|11587.8|11572.8|11587.8|11572.8|11586.8|11571.8|0
1642091440000|2022-01-13 16:30:40|11587.4|11572.4|11586.8|11571.8|11587.4|11572.4|11586.8|11571.8|0
1642091460000|2022-01-13 16:31:00|11586.6|11571.6|11585.3|11570.3|11586.6|11571.6|11585.3|11570.3|1
1642091470000|2022-01-13 16:31:10|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|2
1642091490000|2022-01-13 16:31:30|||||||||2
1642091500000|2022-01-13 16:31:40|11586.4|11571.4|11586.4|11571.4|11586.4|11571.4|11586.4|11571.4|8
1642091510000|2022-01-13 16:31:50|11585.9|11570.9|11585.9|11570.9|11585.9|11570.9|11585.9|11570.9|0
1642091540000|2022-01-13 16:32:20|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|1
1642091560000|2022-01-13 16:32:40|11584.7|11569.7|11583.9|11568.9|11584.7|11569.7|11583.9|11568.9|0
1642091570000|2022-01-13 16:32:50|||||||||1
1642091580000|2022-01-13 16:33:00|11582.9|11567.9|11582.9|11567.9|11582.9|11567.9|11582.9|11567.9|8
1642091600000|2022-01-13 16:33:20|11582.2|11567.2|11580.9|11565.9|11582.2|11567.2|11580.9|11565.9|0
1642091620000|2022-01-13 16:33:40|11580.4|11565.4|11580.4|11565.4|11580.4|11565.4|11580.4|11565.4|1
1642091630000|2022-01-13 16:33:50|11580.6|11565.6|11580.9|11565.9|11580.9|11565.9|11580.6|11565.6|1
1642091640000|2022-01-13 16:34:00|11581.9|11566.9|11578.9|11563.9|11581.9|11566.9|11578.7|11563.7|2
1642091650000|2022-01-13 16:34:10|11580.4|11565.4|11579.4|11564.4|11580.4|11565.4|11579.4|11564.4|4
1642091680000|2022-01-13 16:34:40|11578.9|11563.9|11577.2|11562.2|11578.9|11563.9|11577.2|11562.2|2
1642091690000|2022-01-13 16:34:50|11576.2|11561.2|11576.3|11561.3|11576.4|11561.4|11575.7|11560.7|8
1642091700000|2022-01-13 16:35:00|11577.2|11562.2|11576.2|11561.2|11577.2|11562.2|11576.2|11561.2|2
1642091710000|2022-01-13 16:35:10|11577.2|11562.2|11577.2|11562.2|11577.2|11562.2|11577.2|11562.2|3
1642091720000|2022-01-13 16:35:20|11576.7|11561.7|11577.2|11562.2|11577.2|11562.2|11576.2|11561.2|21
1642091730000|2022-01-13 16:35:30|11577.8|11562.8|11577.2|11562.2|11577.9|11562.9|11577.2|11562.2|2
1642091740000|2022-01-13 16:35:40|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|3
1642091750000|2022-01-13 16:35:50|11577.2|11562.2|11578.4|11563.4|11578.4|11563.4|11577.2|11562.2|2
1642091760000|2022-01-13 16:36:00|11587.7|11572.7|11589.3|11574.3|11589.5|11574.5|11587.7|11572.7|5
1642091770000|2022-01-13 16:36:10|11589|11574|11589|11574|11589|11574|11589|11574|0
1642091780000|2022-01-13 16:36:20|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|1
1642091790000|2022-01-13 16:36:30|11590|11575|11590|11575|11590|11575|11590|11575|0
1642091800000|2022-01-13 16:36:40|11590.5|11575.5|11590.3|11575.3|11590.5|11575.5|11589.3|11574.3|8
1642091820000|2022-01-13 16:37:00|11590.1|11575.1|11589.9|11574.9|11590.1|11575.1|11585.9|11570.9|2
1642091830000|2022-01-13 16:37:10|11588.6|11573.6|11588.9|11573.9|11589.9|11574.9|11588.6|11573.6|1
1642091840000|2022-01-13 16:37:20|11588|11573|11586.9|11571.9|11588|11573|11586.9|11571.9|0
1642091850000|2022-01-13 16:37:30|||||||||1
1642091880000|2022-01-13 16:38:00|11587.4|11572.4|11587.9|11572.9|11587.9|11572.9|11587.4|11572.4|1
1642091890000|2022-01-13 16:38:10|11591.9|11576.9|11591.4|11576.4|11592.4|11577.4|11591.4|11576.4|6
1642091910000|2022-01-13 16:38:30|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|0
1642091920000|2022-01-13 16:38:40|11591.7|11576.7|11591.4|11576.4|11591.7|11576.7|11591.4|11576.4|0
1642091930000|2022-01-13 16:38:50|11587.5|11572.5|11582.1|11567.1|11587.5|11572.5|11581.6|11566.6|3
1642091940000|2022-01-13 16:39:00|11581.9|11566.9|11583|11568|11584.1|11569.1|11581.9|11566.9|8
1642091950000|2022-01-13 16:39:10|11582.4|11567.4|11581.8|11566.8|11582.4|11567.4|11581.8|11566.8|0
1642091990000|2022-01-13 16:39:50|11581.6|11566.6|11581.3|11566.3|11581.6|11566.6|11581.3|11566.3|0
1642092000000|2022-01-13 16:40:00|11580.9|11565.9|11580.9|11565.9|11580.9|11565.9|11578.4|11563.4|2
1642092010000|2022-01-13 16:40:10|11580.6|11565.6|11580.6|11565.6|11580.6|11565.6|11580.6|11565.6|0
1642092020000|2022-01-13 16:40:20|11580.4|11565.4|11580.1|11565.1|11580.4|11565.4|11580.1|11565.1|0
1642092030000|2022-01-13 16:40:30|11579.8|11564.8|11578.6|11563.6|11579.8|11564.8|11578.6|11563.6|33
1642092040000|2022-01-13 16:40:40|11578.1|11563.1|11578.1|11563.1|11578.1|11563.1|11578.1|11563.1|0
1642092050000|2022-01-13 16:40:50|||||||||1
1642092060000|2022-01-13 16:41:00|11578.5|11563.5|11578.3|11563.3|11578.6|11563.6|11578.3|11563.3|2
1642092070000|2022-01-13 16:41:10|11578.1|11563.1|11578.6|11563.6|11578.6|11563.6|11577.6|11562.6|1
1642092080000|2022-01-13 16:41:20|11578.1|11563.1|11577.8|11562.8|11578.1|11563.1|11577.8|11562.8|0
1642092090000|2022-01-13 16:41:30|11577.1|11562.1|11577.1|11562.1|11577.4|11562.4|11577.1|11562.1|2
1642092100000|2022-01-13 16:41:40|11576.5|11561.5|11575.9|11560.9|11576.9|11561.9|11575.6|11560.6|11
1642092110000|2022-01-13 16:41:50|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|11575.6|11560.6|1
1642092120000|2022-01-13 16:42:00|11575.9|11560.9|11573.9|11558.9|11575.9|11560.9|11573.9|11558.9|0
1642092130000|2022-01-13 16:42:10|11575.4|11560.4|11574.9|11559.9|11575.4|11560.4|11574.9|11559.9|8
1642092150000|2022-01-13 16:42:30|11574.4|11559.4|11574.4|11559.4|11574.4|11559.4|11574.4|11559.4|3
1642092180000|2022-01-13 16:43:00|11574.2|11559.2|11574.5|11559.5|11575.4|11560.4|11573.4|11558.4|4
1642092190000|2022-01-13 16:43:10|11573.9|11558.9|11573.9|11558.9|11573.9|11558.9|11573.9|11558.9|0
1642092200000|2022-01-13 16:43:20|11573.4|11558.4|11573.4|11558.4|11573.4|11558.4|11573.4|11558.4|1
1642092210000|2022-01-13 16:43:30|11574.7|11559.7|11574.7|11559.7|11574.7|11559.7|11574.7|11559.7|1
1642092230000|2022-01-13 16:43:50|11574.5|11559.5|11572.7|11557.7|11574.5|11559.5|11572.7|11557.7|5
1642092240000|2022-01-13 16:44:00|11572.4|11557.4|11572.4|11557.4|11572.4|11557.4|11572.4|11557.4|0
1642092250000|2022-01-13 16:44:10|||||||||3
1642092280000|2022-01-13 16:44:40|11571.9|11556.9|11572.4|11557.4|11572.4|11557.4|11571.9|11556.9|2
1642092290000|2022-01-13 16:44:50|||||||||1
1642092300000|2022-01-13 16:45:00|||||||||1
1642092310000|2022-01-13 16:45:10|11571.9|11556.9|11567.9|11552.9|11571.9|11556.9|11567.9|11552.9|2
1642092320000|2022-01-13 16:45:20|11568.5|11553.5|11568.5|11553.5|11568.5|11553.5|11568.5|11553.5|11
1642092330000|2022-01-13 16:45:30|11569|11554|11569|11554|11569|11554|11569|11554|6
1642092340000|2022-01-13 16:45:40|11568.8|11553.8|11568.5|11553.5|11568.8|11553.8|11568.5|11553.5|8
1642092370000|2022-01-13 16:46:10|||||||||4
1642092390000|2022-01-13 16:46:30|11571.5|11556.5|11571.5|11556.5|11571.5|11556.5|11571.5|11556.5|7
1642092400000|2022-01-13 16:46:40|11571.4|11556.4|11571.8|11556.8|11571.8|11556.8|11571.2|11556.2|8
1642092410000|2022-01-13 16:46:50|11571.2|11556.2|11571.2|11556.2|11571.2|11556.2|11571.2|11556.2|0
1642092420000|2022-01-13 16:47:00|11571|11556|11571|11556|11571|11556|11571|11556|0
1642092440000|2022-01-13 16:47:20|||||||||1
1642092460000|2022-01-13 16:47:40|||||||||5
1642092470000|2022-01-13 16:47:50|11570.8|11555.8|11570.5|11555.5|11570.8|11555.8|11570.5|11555.5|2
1642092480000|2022-01-13 16:48:00|11572.5|11557.5|11572|11557|11572.5|11557.5|11572|11557|6
1642092490000|2022-01-13 16:48:10|||||||||4
1642092510000|2022-01-13 16:48:30|11572.2|11557.2|11572|11557|11572.2|11557.2|11572|11557|1
1642092520000|2022-01-13 16:48:40|11571.5|11556.5|11571.5|11556.5|11571.5|11556.5|11571.5|11556.5|4
1642092530000|2022-01-13 16:48:50|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|11570.5|11555.5|2
1642092560000|2022-01-13 16:49:20|11570|11555|11569.8|11554.8|11570|11555|11569.8|11554.8|3
1642092580000|2022-01-13 16:49:40|11570.3|11555.3|11570.3|11555.3|11570.3|11555.3|11570.3|11555.3|8
1642092590000|2022-01-13 16:49:50|11570|11555|11569.8|11554.8|11570|11555|11569.8|11554.8|6
1642092600000|2022-01-13 16:50:00|11570|11555|11570|11555|11570|11555|11570|11555|1
1642092610000|2022-01-13 16:50:10|11571.1|11556.1|11571|11556|11571.8|11556.8|11571|11556|3
1642092620000|2022-01-13 16:50:20|11571.3|11556.3|11568|11553|11571.5|11556.5|11567.5|11552.5|7
1642092630000|2022-01-13 16:50:30|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|11567.8|11552.8|1
1642092640000|2022-01-13 16:50:40|11567.5|11552.5|11567.5|11552.5|11567.5|11552.5|11567.5|11552.5|0
1642092650000|2022-01-13 16:50:50|||||||||1
1642092660000|2022-01-13 16:51:00|11567.3|11552.3|11567|11552|11567.3|11552.3|11567|11552|1
1642092670000|2022-01-13 16:51:10|11567.3|11552.3|11566.8|11551.8|11567.3|11552.3|11566.8|11551.8|6
1642092680000|2022-01-13 16:51:20|11567|11552|11567|11552|11567|11552|11567|11552|0
1642092690000|2022-01-13 16:51:30|||||||||1
1642092710000|2022-01-13 16:51:50|11567.3|11552.3|11565.5|11550.5|11567.3|11552.3|11565.5|11550.5|41
1642092720000|2022-01-13 16:52:00|11565.3|11550.3|11564|11549|11565.5|11550.5|11564|11549|20
1642092730000|2022-01-13 16:52:10|11563.5|11548.5|11563|11548|11563.5|11548.5|11563|11548|1
1642092740000|2022-01-13 16:52:20|11563.3|11548.3|11562|11547|11563.3|11548.3|11562|11547|8
1642092760000|2022-01-13 16:52:40|11561.8|11546.8|11561.5|11546.5|11561.8|11546.8|11561.5|11546.5|0
1642092770000|2022-01-13 16:52:50|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|5
1642092790000|2022-01-13 16:53:10|11563.5|11548.5|11563.5|11548.5|11563.5|11548.5|11563.5|11548.5|5
1642092800000|2022-01-13 16:53:20|||||||||4
1642092820000|2022-01-13 16:53:40|11566|11551|11566|11551|11566|11551|11566|11551|1
1642092830000|2022-01-13 16:53:50|11565.8|11550.8|11570|11555|11570|11555|11565.5|11550.5|12
1642092840000|2022-01-13 16:54:00|11569.7|11554.7|11570|11555|11570.2|11555.2|11568.5|11553.5|2
1642092850000|2022-01-13 16:54:10|11569.6|11554.6|11568.5|11553.5|11569.6|11554.6|11568|11553|0
1642092860000|2022-01-13 16:54:20|11569|11554|11569|11554|11569|11554|11569|11554|0
1642092870000|2022-01-13 16:54:30|11569.2|11554.2|11569.5|11554.5|11569.5|11554.5|11569.2|11554.2|0
1642092900000|2022-01-13 16:55:00|11568.4|11553.4|11567|11552|11568.4|11553.4|11566.3|11551.3|4
1642092910000|2022-01-13 16:55:10|11565.6|11550.6|11566.8|11551.8|11567|11552|11565.6|11550.6|3
1642092930000|2022-01-13 16:55:30|||||||||2
1642092940000|2022-01-13 16:55:40|11567|11552|11567.5|11552.5|11567.5|11552.5|11567|11552|1
1642092950000|2022-01-13 16:55:50|11567.3|11552.3|11567|11552|11567.3|11552.3|11566.8|11551.8|2
1642092960000|2022-01-13 16:56:00|11566.8|11551.8|11566.3|11551.3|11566.8|11551.8|11566.3|11551.3|0
1642092970000|2022-01-13 16:56:10|11565.8|11550.8|11568|11553|11568|11553|11565.8|11550.8|9
1642092980000|2022-01-13 16:56:20|11568.2|11553.2|11568.5|11553.5|11568.5|11553.5|11568.2|11553.2|1
1642093000000|2022-01-13 16:56:40|11568.2|11553.2|11567.8|11552.8|11568.2|11553.2|11567.8|11552.8|4
1642093010000|2022-01-13 16:56:50|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|11567.3|11552.3|28
1642093020000|2022-01-13 16:57:00|11569.8|11554.8|11570|11555|11570|11555|11569.8|11554.8|2
1642093030000|2022-01-13 16:57:10|11569.8|11554.8|11570|11555|11570|11555|11569.5|11554.5|0
1642093040000|2022-01-13 16:57:20|11567.5|11552.5|11568|11553|11569|11554|11567.5|11552.5|6
1642093050000|2022-01-13 16:57:30|11567.8|11552.8|11568|11553|11568|11553|11567.5|11552.5|1
1642093060000|2022-01-13 16:57:40|11567.8|11552.8|11567.5|11552.5|11567.8|11552.8|11567.5|11552.5|0
1642093070000|2022-01-13 16:57:50|||||||||1
1642093080000|2022-01-13 16:58:00|11567.3|11552.3|11568|11553|11568.8|11553.8|11566.8|11551.8|1
1642093090000|2022-01-13 16:58:10|11567.5|11552.5|11567.5|11552.5|11567.5|11552.5|11567.5|11552.5|1
1642093110000|2022-01-13 16:58:30|11568|11553|11567.5|11552.5|11568|11553|11567.5|11552.5|0
1642093120000|2022-01-13 16:58:40|||||||||2
1642093130000|2022-01-13 16:58:50|11567|11552|11567|11552|11567|11552|11567|11552|1
1642093140000|2022-01-13 16:59:00|11566.5|11551.5|11566.9|11551.9|11566.9|11551.9|11566.5|11551.5|42
1642093150000|2022-01-13 16:59:10|11567.2|11552.2|11566.4|11551.4|11567.4|11552.4|11566.4|11551.4|1
1642093170000|2022-01-13 16:59:30|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|5
1642093190000|2022-01-13 16:59:50|11566.7|11551.7|11567.2|11552.2|11567.4|11552.4|11566.4|11551.4|3
1642093210000|2022-01-13 17:00:10|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|11566.7|11551.7|1
1642093220000|2022-01-13 17:00:20|11564.3|11549.3|11564.5|11549.5|11565|11550|11563.3|11548.3|12
1642093230000|2022-01-13 17:00:30|11564.3|11549.3|11563.3|11548.3|11564.5|11549.5|11563.3|11548.3|2
1642093240000|2022-01-13 17:00:40|11562|11547|11562|11547|11562.5|11547.5|11561.9|11546.9|2
1642093250000|2022-01-13 17:00:50|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|114
1642093260000|2022-01-13 17:01:00|11561.3|11546.3|11560.8|11545.8|11561.8|11546.8|11560.8|11545.8|2
1642093270000|2022-01-13 17:01:10|11560.3|11545.3|11561.3|11546.3|11561.3|11546.3|11560.3|11545.3|3
1642093280000|2022-01-13 17:01:20|11561|11546|11560.8|11545.8|11561|11546|11560.8|11545.8|3
1642093290000|2022-01-13 17:01:30|||||||||5
1642093300000|2022-01-13 17:01:40|||||||||2
1642093310000|2022-01-13 17:01:50|||||||||3
1642093320000|2022-01-13 17:02:00|11561|11546|11560.8|11545.8|11561|11546|11560.8|11545.8|2
1642093330000|2022-01-13 17:02:10|11560.3|11545.3|11561.8|11546.8|11563.5|11548.5|11560.3|11545.3|10
1642093340000|2022-01-13 17:02:20|11561.6|11546.6|11561.3|11546.3|11561.6|11546.6|11561.3|11546.3|0
1642093360000|2022-01-13 17:02:40|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|11560.8|11545.8|5
1642093370000|2022-01-13 17:02:50|11561|11546|11561|11546|11561|11546|11561|11546|0
1642093380000|2022-01-13 17:03:00|11561.4|11546.4|11565.5|11550.5|11567.5|11552.5|11561.4|11546.4|13
1642093400000|2022-01-13 17:03:20|11565.3|11550.3|11564.8|11549.8|11565.3|11550.3|11564.3|11549.3|11
1642093410000|2022-01-13 17:03:30|11564.3|11549.3|11563.5|11548.5|11564.3|11549.3|11563.5|11548.5|0
1642093420000|2022-01-13 17:03:40|11562.3|11547.3|11561.8|11546.8|11562.5|11547.5|11561.8|11546.8|4
1642093430000|2022-01-13 17:03:50|11561.6|11546.6|11560.8|11545.8|11561.6|11546.6|11560.8|11545.8|0
1642093440000|2022-01-13 17:04:00|11560.6|11545.6|11560.8|11545.8|11560.8|11545.8|11560.5|11545.5|5
1642093460000|2022-01-13 17:04:20|11560.6|11545.6|11555.6|11540.6|11560.6|11545.6|11555.6|11540.6|46
1642093470000|2022-01-13 17:04:30|11554.8|11539.8|11555.8|11540.8|11555.8|11540.8|11553.8|11538.8|16
1642093480000|2022-01-13 17:04:40|11556.8|11541.8|11554.8|11539.8|11556.8|11541.8|11554.6|11539.6|6
1642093490000|2022-01-13 17:04:50|11555.3|11540.3|11554.3|11539.3|11555.3|11540.3|11554.3|11539.3|0
1642093500000|2022-01-13 17:05:00|11553.8|11538.8|11552.8|11537.8|11553.8|11538.8|11551.3|11536.3|9
1642093510000|2022-01-13 17:05:10|11551.8|11536.8|11551.6|11536.6|11551.8|11536.8|11550.5|11535.5|6
1642093520000|2022-01-13 17:05:20|11551|11536|11552|11537|11552.9|11537.9|11551|11536|7
1642093530000|2022-01-13 17:05:30|11551.5|11536.5|11552|11537|11552|11537|11551.5|11536.5|15
1642093540000|2022-01-13 17:05:40|11552.5|11537.5|11555.3|11540.3|11555.5|11540.5|11552.5|11537.5|5
1642093550000|2022-01-13 17:05:50|||||||||19
1642093570000|2022-01-13 17:06:10|11555.1|11540.1|11554.8|11539.8|11555.1|11540.1|11554.8|11539.8|2
1642093580000|2022-01-13 17:06:20|||||||||3
1642093590000|2022-01-13 17:06:30|11555.3|11540.3|11556.2|11541.2|11556.2|11541.2|11555.3|11540.3|8
1642093600000|2022-01-13 17:06:40|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|11556.5|11541.5|0
1642093610000|2022-01-13 17:06:50|||||||||5
1642093620000|2022-01-13 17:07:00|11555.1|11540.1|11555.5|11540.5|11556.5|11541.5|11555.1|11540.1|14
1642093630000|2022-01-13 17:07:10|11555|11540|11554.2|11539.2|11555.5|11540.5|11554.2|11539.2|8
1642093640000|2022-01-13 17:07:20|11554|11539|11548.5|11533.5|11554|11539|11548.5|11533.5|14
1642093650000|2022-01-13 17:07:30|11548.2|11533.2|11549.7|11534.7|11549.9|11534.9|11548.2|11533.2|2
1642093670000|2022-01-13 17:07:50|11550.2|11535.2|11548.9|11533.9|11550.2|11535.2|11548.9|11533.9|1
1642093680000|2022-01-13 17:08:00|11549.2|11534.2|11551.2|11536.2|11551.2|11536.2|11549.2|11534.2|4
1642093690000|2022-01-13 17:08:10|11551.4|11536.4|11549.9|11534.9|11551.4|11536.4|11549.9|11534.9|2
1642093700000|2022-01-13 17:08:20|11552.7|11537.7|11554.9|11539.9|11554.9|11539.9|11552.5|11537.5|22
1642093710000|2022-01-13 17:08:30|11555.2|11540.2|11558.9|11543.9|11558.9|11543.9|11555.2|11540.2|4
1642093720000|2022-01-13 17:08:40|11562.5|11547.5|11561.8|11546.8|11562.5|11547.5|11561.3|11546.3|7
1642093730000|2022-01-13 17:08:50|11561.3|11546.3|11562.5|11547.5|11562.5|11547.5|11559.8|11544.8|3
1642093740000|2022-01-13 17:09:00|11562.9|11547.9|11563.5|11548.5|11563.5|11548.5|11562|11547|6
1642093750000|2022-01-13 17:09:10|11563|11548|11562.8|11547.8|11563|11548|11562.8|11547.8|0
1642093760000|2022-01-13 17:09:20|11563.7|11548.7|11562.8|11547.8|11563.7|11548.7|11562.8|11547.8|2
1642093770000|2022-01-13 17:09:30|11562.5|11547.5|11563|11548|11563.7|11548.7|11562.5|11547.5|2
1642093780000|2022-01-13 17:09:40|11563.5|11548.5|11564|11549|11564|11549|11563.5|11548.5|0
1642093790000|2022-01-13 17:09:50|||||||||3
1642093800000|2022-01-13 17:10:00|11563.3|11548.3|11564|11549|11564.7|11549.7|11562.3|11547.3|6
1642093810000|2022-01-13 17:10:10|11563.8|11548.8|11563.5|11548.5|11563.8|11548.8|11563.5|11548.5|1
1642093830000|2022-01-13 17:10:30|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|0
1642093850000|2022-01-13 17:10:50|11564|11549|11564|11549|11564|11549|11564|11549|3
1642093860000|2022-01-13 17:11:00|11564.2|11549.2|11564.3|11549.3|11564.5|11549.5|11564.2|11549.2|0
1642093890000|2022-01-13 17:11:30|11564|11549|11564|11549|11564|11549|11564|11549|0
1642093900000|2022-01-13 17:11:40|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|11563.8|11548.8|2
1642093910000|2022-01-13 17:11:50|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|6
1642093930000|2022-01-13 17:12:10|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|11561.8|11546.8|0
1642093940000|2022-01-13 17:12:20|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|1
1642093960000|2022-01-13 17:12:40|11559.5|11544.5|11559|11544|11559.5|11544.5|11559|11544|2
1642093970000|2022-01-13 17:12:50|11559.2|11544.2|11559|11544|11559.5|11544.5|11559|11544|1
1642093980000|2022-01-13 17:13:00|11558.5|11543.5|11558.5|11543.5|11558.5|11543.5|11555|11540|15
1642093990000|2022-01-13 17:13:10|||||||||3
1642094000000|2022-01-13 17:13:20|11558.7|11543.7|11557.6|11542.6|11559|11544|11557.6|11542.6|2
1642094010000|2022-01-13 17:13:30|11556.5|11541.5|11556|11541|11556.5|11541.5|11556|11541|3
1642094030000|2022-01-13 17:13:50|11555.5|11540.5|11555|11540|11555.5|11540.5|11555|11540|0
1642094050000|2022-01-13 17:14:10|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|11554.5|11539.5|1
1642094070000|2022-01-13 17:14:30|11553.8|11538.8|11552.5|11537.5|11553.8|11538.8|11552.5|11537.5|3
1642094080000|2022-01-13 17:14:40|11551.3|11536.3|11549.8|11534.8|11551.3|11536.3|11549.8|11534.8|6
1642094090000|2022-01-13 17:14:50|11550.9|11535.9|11552.3|11537.3|11552.3|11537.3|11549.8|11534.8|8
1642094100000|2022-01-13 17:15:00|11552|11537|11550.8|11535.8|11552|11537|11550.8|11535.8|3
1642094110000|2022-01-13 17:15:10|11550|11535|11550|11535|11550|11535|11550|11535|1
1642094120000|2022-01-13 17:15:20|11546.5|11531.5|11545.3|11530.3|11546.5|11531.5|11545.3|11530.3|3
1642094130000|2022-01-13 17:15:30|11545|11530|11544.3|11529.3|11545.3|11530.3|11543.8|11528.8|11
1642094140000|2022-01-13 17:15:40|11543.8|11528.8|11542.3|11527.3|11543.8|11528.8|11542.3|11527.3|2
1642094150000|2022-01-13 17:15:50|11541.8|11526.8|11541|11526|11541.8|11526.8|11541|11526|15
1642094160000|2022-01-13 17:16:00|11540.8|11525.8|11541.8|11526.8|11541.8|11526.8|11540|11525|32
1642094170000|2022-01-13 17:16:10|11543|11528|11543|11528|11543|11528|11543|11528|3
1642094180000|2022-01-13 17:16:20|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|4
1642094200000|2022-01-13 17:16:40|11543.5|11528.5|11544|11529|11544|11529|11543|11528|7
1642094220000|2022-01-13 17:17:00|11543.7|11528.7|11544.2|11529.2|11544.2|11529.2|11543.7|11528.7|0
1642094230000|2022-01-13 17:17:10|11543.8|11528.8|11539.8|11524.8|11543.8|11528.8|11539.8|11524.8|6
1642094240000|2022-01-13 17:17:20|11539.5|11524.5|11539.3|11524.3|11539.5|11524.5|11539.3|11524.3|1
1642094250000|2022-01-13 17:17:30|11539|11524|11539|11524|11539|11524|11539|11524|3
1642094260000|2022-01-13 17:17:40|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|1
1642094270000|2022-01-13 17:17:50|||||||||1
1642094280000|2022-01-13 17:18:00|11539.4|11524.4|11540.5|11525.5|11540.5|11525.5|11539.4|11524.4|4
1642094290000|2022-01-13 17:18:10|11543.9|11528.9|11544.5|11529.5|11544.5|11529.5|11543.9|11528.9|6
1642094300000|2022-01-13 17:18:20|11545.5|11530.5|11547|11532|11547|11532|11545.5|11530.5|3
1642094310000|2022-01-13 17:18:30|11545.7|11530.7|11546|11531|11546|11531|11545.7|11530.7|2
1642094320000|2022-01-13 17:18:40|||||||||2
1642094330000|2022-01-13 17:18:50|11545|11530|11545|11530|11545|11530|11545|11530|1
1642094340000|2022-01-13 17:19:00|11544.5|11529.5|11554|11539|11554.5|11539.5|11544|11529|24
1642094350000|2022-01-13 17:19:10|11554.2|11539.2|11554.2|11539.2|11554.2|11539.2|11554.2|11539.2|5
1642094360000|2022-01-13 17:19:20|11555|11540|11551.2|11536.2|11555|11540|11550|11535|4
1642094370000|2022-01-13 17:19:30|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|11551.5|11536.5|1
1642094380000|2022-01-13 17:19:40|11549.7|11534.7|11551|11536|11551|11536|11549.7|11534.7|0
1642094390000|2022-01-13 17:19:50|11550.7|11535.7|11549.5|11534.5|11550.7|11535.7|11549.5|11534.5|2
1642094400000|2022-01-13 17:20:00|11550|11535|11550.2|11535.2|11550.2|11535.2|11549.7|11534.7|0
1642094430000|2022-01-13 17:20:30|11550|11535|11548.2|11533.2|11550|11535|11548.2|11533.2|2
1642094440000|2022-01-13 17:20:40|11547|11532|11546|11531|11547|11532|11546|11531|2
1642094450000|2022-01-13 17:20:50|||||||||1
1642094470000|2022-01-13 17:21:10|11546.5|11531.5|11547.2|11532.2|11547.2|11532.2|11546.5|11531.5|0
1642094480000|2022-01-13 17:21:20|11546|11531|11543.6|11528.6|11546|11531|11543.6|11528.6|26
1642094490000|2022-01-13 17:21:30|11543.4|11528.4|11544.2|11529.2|11544.2|11529.2|11543.2|11528.2|6
1642094500000|2022-01-13 17:21:40|11544|11529|11542.7|11527.7|11544.2|11529.2|11542.7|11527.7|2
1642094520000|2022-01-13 17:22:00|11542.4|11527.4|11542.9|11527.9|11542.9|11527.9|11540.2|11525.2|3
1642094530000|2022-01-13 17:22:10|11540.7|11525.7|11540.2|11525.2|11540.7|11525.7|11540.2|11525.2|1
1642094550000|2022-01-13 17:22:30|11540.5|11525.5|11540.2|11525.2|11540.5|11525.5|11540.2|11525.2|2
1642094560000|2022-01-13 17:22:40|11540.5|11525.5|11542.5|11527.5|11542.7|11527.7|11540.5|11525.5|1
1642094570000|2022-01-13 17:22:50|11542|11527|11542|11527|11542.2|11527.2|11542|11527|0
1642094580000|2022-01-13 17:23:00|11542.9|11527.9|11544.2|11529.2|11545.7|11530.7|11542.9|11527.9|3
1642094590000|2022-01-13 17:23:10|11544|11529|11543.7|11528.7|11544|11529|11543.7|11528.7|0
1642094600000|2022-01-13 17:23:20|11543.9|11528.9|11544.2|11529.2|11544.2|11529.2|11543.9|11528.9|0
1642094620000|2022-01-13 17:23:40|||||||||1
1642094630000|2022-01-13 17:23:50|11544|11529|11542.2|11527.2|11544|11529|11542.2|11527.2|2
1642094640000|2022-01-13 17:24:00|11543.1|11528.1|11542.2|11527.2|11544.2|11529.2|11542.2|11527.2|13
1642094660000|2022-01-13 17:24:20|11542.7|11527.7|11548.6|11533.6|11548.6|11533.6|11542|11527|10
1642094680000|2022-01-13 17:24:40|11547.5|11532.5|11548.2|11533.2|11548.2|11533.2|11547.5|11532.5|4
1642094690000|2022-01-13 17:24:50|11548.8|11533.8|11548.2|11533.2|11549.1|11534.1|11548.2|11533.2|3
1642094700000|2022-01-13 17:25:00|11548|11533|11547.7|11532.7|11548.2|11533.2|11546|11531|8
1642094710000|2022-01-13 17:25:10|11547.5|11532.5|11550.5|11535.5|11551.5|11536.5|11547.5|11532.5|8
1642094720000|2022-01-13 17:25:20|11550|11535|11550|11535|11550|11535|11550|11535|1
1642094770000|2022-01-13 17:26:10|11549.5|11534.5|11549|11534|11549.5|11534.5|11549|11534|5
1642094780000|2022-01-13 17:26:20|11551|11536|11551|11536|11551.5|11536.5|11549.7|11534.7|9
1642094790000|2022-01-13 17:26:30|11551.2|11536.2|11551|11536|11551.5|11536.5|11551|11536|0
1642094810000|2022-01-13 17:26:50|11549.6|11534.6|11546.7|11531.7|11549.6|11534.6|11546.7|11531.7|3
1642094820000|2022-01-13 17:27:00|11545|11530|11542.5|11527.5|11545|11530|11542.5|11527.5|0
1642094830000|2022-01-13 17:27:10|11542|11527|11539.5|11524.5|11542|11527|11539.5|11524.5|8
1642094840000|2022-01-13 17:27:20|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|11539.2|11524.2|1
1642094860000|2022-01-13 17:27:40|||||||||3
1642094870000|2022-01-13 17:27:50|11540|11525|11540|11525|11540|11525|11540|11525|16
1642094880000|2022-01-13 17:28:00|11539.7|11524.7|11542.5|11527.5|11543|11528|11539|11524|3
1642094890000|2022-01-13 17:28:10|11542.2|11527.2|11542|11527|11542.2|11527.2|11542|11527|0
1642094900000|2022-01-13 17:28:20|||||||||2
1642094920000|2022-01-13 17:28:40|11541.7|11526.7|11541.5|11526.5|11541.7|11526.7|11541.5|11526.5|0
1642094930000|2022-01-13 17:28:50|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|11541.7|11526.7|1
1642094940000|2022-01-13 17:29:00|11541.5|11526.5|11541.7|11526.7|11542|11527|11541.5|11526.5|2
1642094950000|2022-01-13 17:29:10|11542|11527|11541.7|11526.7|11542|11527|11541.7|11526.7|0
1642094960000|2022-01-13 17:29:20|11541|11526|11541|11526|11541|11526|11541|11526|2
1642094980000|2022-01-13 17:29:40|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|11541.2|11526.2|1
1642095000000|2022-01-13 17:30:00|11541|11526|11543.7|11528.7|11544.2|11529.2|11541|11526|2
1642095010000|2022-01-13 17:30:10|11543.2|11528.2|11542.5|11527.5|11543.2|11528.2|11542.5|11527.5|0
1642095020000|2022-01-13 17:30:20|11542|11527|11542.5|11527.5|11543|11528|11542|11527|5
1642095040000|2022-01-13 17:30:40|11542|11527|11541|11526|11542|11527|11541|11526|1
1642095050000|2022-01-13 17:30:50|11539.7|11524.7|11540.2|11525.2|11540.2|11525.2|11539.7|11524.7|4
1642095060000|2022-01-13 17:31:00|11540|11525|11540.9|11525.9|11540.9|11525.9|11539.1|11524.1|2
1642095070000|2022-01-13 17:31:10|11540.6|11525.6|11539.3|11524.3|11541.1|11526.1|11539.3|11524.3|5
1642095080000|2022-01-13 17:31:20|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|1
1642095100000|2022-01-13 17:31:40|11538.3|11523.3|11538.8|11523.8|11538.8|11523.8|11538.3|11523.3|0
1642095110000|2022-01-13 17:31:50|11538.6|11523.6|11537.6|11522.6|11538.6|11523.6|11537.6|11522.6|9
1642095120000|2022-01-13 17:32:00|11537.4|11522.4|11535.8|11520.8|11537.6|11522.6|11535.8|11520.8|4
1642095130000|2022-01-13 17:32:10|11536.1|11521.1|11536.1|11521.1|11536.3|11521.3|11535.3|11520.3|4
1642095140000|2022-01-13 17:32:20|11535.6|11520.6|11534.1|11519.1|11536.3|11521.3|11534.1|11519.1|16
1642095150000|2022-01-13 17:32:30|11533.8|11518.8|11524.6|11509.6|11534.1|11519.1|11524.6|11509.6|8
1642095160000|2022-01-13 17:32:40|11523.6|11508.6|11526.6|11511.6|11527.4|11512.4|11523.4|11508.4|4
1642095170000|2022-01-13 17:32:50|11527.1|11512.1|11527.6|11512.6|11528.1|11513.1|11526.8|11511.8|4
1642095190000|2022-01-13 17:33:10|11527.7|11512.7|11525.1|11510.1|11527.7|11512.7|11524.9|11509.9|3
1642095200000|2022-01-13 17:33:20|11525.4|11510.4|11525.2|11510.2|11525.4|11510.4|11525.2|11510.2|0
1642095210000|2022-01-13 17:33:30|11524.4|11509.4|11524.4|11509.4|11524.4|11509.4|11524.4|11509.4|0
1642095220000|2022-01-13 17:33:40|11523.4|11508.4|11528.7|11513.7|11528.7|11513.7|11523.2|11508.2|11
1642095230000|2022-01-13 17:33:50|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|11525.4|11510.4|3
1642095240000|2022-01-13 17:34:00|11527.9|11512.9|11525.2|11510.2|11527.9|11512.9|11525|11510|3
1642095250000|2022-01-13 17:34:10|11524.7|11509.7|11525.2|11510.2|11526.7|11511.7|11524.7|11509.7|6
1642095260000|2022-01-13 17:34:20|11524.7|11509.7|11526.7|11511.7|11527.1|11512.1|11524.7|11509.7|5
1642095270000|2022-01-13 17:34:30|11526.2|11511.2|11526.4|11511.4|11526.4|11511.4|11524.7|11509.7|5
1642095280000|2022-01-13 17:34:40|11524.7|11509.7|11528.2|11513.2|11528.2|11513.2|11524.7|11509.7|2
1642095290000|2022-01-13 17:34:50|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|0
1642095300000|2022-01-13 17:35:00|11528.4|11513.4|11529.2|11514.2|11529.2|11514.2|11528.2|11513.2|1
1642095310000|2022-01-13 17:35:10|11527.7|11512.7|11527.9|11512.9|11528.4|11513.4|11527.7|11512.7|0
1642095320000|2022-01-13 17:35:20|11527.7|11512.7|11527.2|11512.2|11527.7|11512.7|11527.2|11512.2|1
1642095330000|2022-01-13 17:35:30|11526.7|11511.7|11526.2|11511.2|11526.7|11511.7|11526.2|11511.2|0
1642095350000|2022-01-13 17:35:50|11525.7|11510.7|11525.9|11510.9|11525.9|11510.9|11525.7|11510.7|3
1642095360000|2022-01-13 17:36:00|11526.2|11511.2|11527.4|11512.4|11527.4|11512.4|11526.2|11511.2|4
1642095410000|2022-01-13 17:36:50|11526.3|11511.3|11526.2|11511.2|11526.3|11511.3|11525.2|11510.2|3
1642095420000|2022-01-13 17:37:00|11526.4|11511.4|11526.1|11511.1|11526.7|11511.7|11525.7|11510.7|2
1642095430000|2022-01-13 17:37:10|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|0
1642095440000|2022-01-13 17:37:20|11525.7|11510.7|11525.2|11510.2|11525.7|11510.7|11525.2|11510.2|1
1642095470000|2022-01-13 17:37:50|11525|11510|11524.7|11509.7|11525|11510|11524.7|11509.7|0
1642095480000|2022-01-13 17:38:00|11524.4|11509.4|11526.7|11511.7|11526.9|11511.9|11524.4|11509.4|11
1642095490000|2022-01-13 17:38:10|11526.4|11511.4|11525.2|11510.2|11526.4|11511.4|11525.2|11510.2|2
1642095530000|2022-01-13 17:38:50|11526.2|11511.2|11529.2|11514.2|11529.2|11514.2|11525.8|11510.8|14
1642095540000|2022-01-13 17:39:00|11528|11513|11526.7|11511.7|11528|11513|11526.7|11511.7|4
1642095550000|2022-01-13 17:39:10|||||||||1
1642095560000|2022-01-13 17:39:20|11526.9|11511.9|11526.9|11511.9|11526.9|11511.9|11526.9|11511.9|2
1642095570000|2022-01-13 17:39:30|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|11526.7|11511.7|0
1642095580000|2022-01-13 17:39:40|||||||||1
1642095590000|2022-01-13 17:39:50|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|11526.2|11511.2|0
1642095600000|2022-01-13 17:40:00|11526.7|11511.7|11523.4|11508.4|11526.7|11511.7|11523.4|11508.4|7
1642095610000|2022-01-13 17:40:10|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|11525.4|11510.4|2
1642095620000|2022-01-13 17:40:20|11524.7|11509.7|11524.2|11509.2|11524.7|11509.7|11524.1|11509.1|1
1642095630000|2022-01-13 17:40:30|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|0
1642095640000|2022-01-13 17:40:40|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|0
1642095650000|2022-01-13 17:40:50|||||||||2
1642095660000|2022-01-13 17:41:00|11524.7|11509.7|11524.2|11509.2|11524.7|11509.7|11524.2|11509.2|5
1642095670000|2022-01-13 17:41:10|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|0
1642095680000|2022-01-13 17:41:20|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|11523.4|11508.4|0
1642095690000|2022-01-13 17:41:30|11523.9|11508.9|11524.9|11509.9|11524.9|11509.9|11523.9|11508.9|8
1642095730000|2022-01-13 17:42:10|11525.2|11510.2|11525.9|11510.9|11526.4|11511.4|11525.2|11510.2|6
1642095740000|2022-01-13 17:42:20|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|2
1642095750000|2022-01-13 17:42:30|11526.7|11511.7|11534.4|11519.4|11537.4|11522.4|11526.7|11511.7|41
1642095760000|2022-01-13 17:42:40|11532.4|11517.4|11530.7|11515.7|11532.4|11517.4|11530.2|11515.2|4
1642095770000|2022-01-13 17:42:50|11530.9|11515.9|11533.7|11518.7|11533.7|11518.7|11529.7|11514.7|9
1642095780000|2022-01-13 17:43:00|11533.4|11518.4|11531.4|11516.4|11533.4|11518.4|11531.4|11516.4|1
1642095790000|2022-01-13 17:43:10|11534.4|11519.4|11535.4|11520.4|11535.4|11520.4|11532.4|11517.4|7
1642095800000|2022-01-13 17:43:20|11535.9|11520.9|11533.9|11518.9|11536.2|11521.2|11533.9|11518.9|5
1642095810000|2022-01-13 17:43:30|11533.4|11518.4|11533.9|11518.9|11533.9|11518.9|11533.4|11518.4|1
1642095820000|2022-01-13 17:43:40|11533.6|11518.6|11531.9|11516.9|11533.6|11518.6|11531.9|11516.9|4
1642095830000|2022-01-13 17:43:50|11531.7|11516.7|11530.7|11515.7|11531.7|11516.7|11530.7|11515.7|4
1642095850000|2022-01-13 17:44:10|11530.4|11515.4|11531.2|11516.2|11531.2|11516.2|11529.9|11514.9|2
1642095860000|2022-01-13 17:44:20|11534.2|11519.2|11533.7|11518.7|11534.2|11519.2|11533.7|11518.7|7
1642095870000|2022-01-13 17:44:30|11533.9|11518.9|11536.2|11521.2|11536.2|11521.2|11533.9|11518.9|3
1642095880000|2022-01-13 17:44:40|11536|11521|11534.4|11519.4|11536|11521|11534.4|11519.4|5
1642095890000|2022-01-13 17:44:50|11536.7|11521.7|11536.9|11521.9|11538.4|11523.4|11536.7|11521.7|4
1642095900000|2022-01-13 17:45:00|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|0
1642095910000|2022-01-13 17:45:10|11535.5|11520.5|11535.7|11520.7|11535.7|11520.7|11535.5|11520.5|6
1642095920000|2022-01-13 17:45:20|11535.9|11520.9|11532.2|11517.2|11535.9|11520.9|11532.2|11517.2|6
1642095930000|2022-01-13 17:45:30|11533.6|11518.6|11534.2|11519.2|11534.7|11519.7|11533.6|11518.6|11
1642095940000|2022-01-13 17:45:40|11534|11519|11534.2|11519.2|11534.2|11519.2|11533.7|11518.7|0
1642095960000|2022-01-13 17:46:00|11533.9|11518.9|11532.9|11517.9|11535.7|11520.7|11532.9|11517.9|13
1642095970000|2022-01-13 17:46:10|11535.4|11520.4|11534.9|11519.9|11535.4|11520.4|11534.9|11519.9|3
1642095980000|2022-01-13 17:46:20|||||||||1
1642096020000|2022-01-13 17:47:00|11534.7|11519.7|11535.9|11520.9|11535.9|11520.9|11534.7|11519.7|4
1642096030000|2022-01-13 17:47:10|11536.2|11521.2|11536.2|11521.2|11536.2|11521.2|11536.2|11521.2|0
1642096050000|2022-01-13 17:47:30|11535.9|11520.9|11535.9|11520.9|11536.7|11521.7|11535.9|11520.9|12
1642096070000|2022-01-13 17:47:50|11535.7|11520.7|11535.4|11520.4|11535.7|11520.7|11535.4|11520.4|0
1642096090000|2022-01-13 17:48:10|||||||||1
1642096110000|2022-01-13 17:48:30|||||||||2
1642096120000|2022-01-13 17:48:40|11534.9|11519.9|11534.7|11519.7|11536|11521|11534.2|11519.2|8
1642096130000|2022-01-13 17:48:50|11534.2|11519.2|11535.7|11520.7|11536.4|11521.4|11534.2|11519.2|5
1642096140000|2022-01-13 17:49:00|11536.2|11521.2|11535.4|11520.4|11536.9|11521.9|11535|11520|7
1642096150000|2022-01-13 17:49:10|11536.7|11521.7|11536.2|11521.2|11536.7|11521.7|11536.2|11521.2|0
1642096160000|2022-01-13 17:49:20|11537.3|11522.3|11536.6|11521.6|11537.3|11522.3|11536.6|11521.6|35
1642096170000|2022-01-13 17:49:30|11536.9|11521.9|11537.1|11522.1|11537.1|11522.1|11536.9|11521.9|0
1642096180000|2022-01-13 17:49:40|11537.5|11522.5|11538.1|11523.1|11538.1|11523.1|11537.5|11522.5|6
1642096190000|2022-01-13 17:49:50|11541|11526|11540.5|11525.5|11541|11526|11540.5|11525.5|1
1642096200000|2022-01-13 17:50:00|11540.6|11525.6|11540.5|11525.5|11540.6|11525.6|11540.5|11525.5|0
1642096210000|2022-01-13 17:50:10|11540.3|11525.3|11539.5|11524.5|11540.3|11525.3|11539.5|11524.5|1
1642096220000|2022-01-13 17:50:20|11539.8|11524.8|11542.5|11527.5|11542.5|11527.5|11539.8|11524.8|4
1642096230000|2022-01-13 17:50:30|11542.2|11527.2|11544.8|11529.8|11544.8|11529.8|11542.2|11527.2|23
1642096260000|2022-01-13 17:51:00|11545.3|11530.3|11545.4|11530.4|11546.9|11531.9|11545.3|11530.3|1
1642096270000|2022-01-13 17:51:10|11544.7|11529.7|11545.5|11530.5|11545.5|11530.5|11544.7|11529.7|1
1642096280000|2022-01-13 17:51:20|11545.6|11530.6|11545.9|11530.9|11545.9|11530.9|11545.6|11530.6|6
1642096290000|2022-01-13 17:51:30|11546.1|11531.1|11546.4|11531.4|11546.4|11531.4|11545.9|11530.9|0
1642096300000|2022-01-13 17:51:40|11547.8|11532.8|11548.9|11533.9|11549.4|11534.4|11547.8|11532.8|7
1642096310000|2022-01-13 17:51:50|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1642096320000|2022-01-13 17:52:00|11548.1|11533.1|11547.4|11532.4|11548.1|11533.1|11547.4|11532.4|2
1642096330000|2022-01-13 17:52:10|11548.9|11533.9|11549.6|11534.6|11550.1|11535.1|11548.9|11533.9|4
1642096360000|2022-01-13 17:52:40|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|1
1642096370000|2022-01-13 17:52:50|11549.6|11534.6|11549.9|11534.9|11549.9|11534.9|11549.6|11534.6|0
1642096380000|2022-01-13 17:53:00|11549.6|11534.6|11549.4|11534.4|11549.9|11534.9|11549.4|11534.4|4
1642096400000|2022-01-13 17:53:20|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|13
1642096410000|2022-01-13 17:53:30|11547.1|11532.1|11548.6|11533.6|11548.9|11533.9|11547.1|11532.1|2
1642096420000|2022-01-13 17:53:40|11548.2|11533.2|11547.6|11532.6|11548.2|11533.2|11547.6|11532.6|1
1642096430000|2022-01-13 17:53:50|11547.4|11532.4|11547.1|11532.1|11547.4|11532.4|11547.1|11532.1|1
1642096440000|2022-01-13 17:54:00|||||||||1
1642096450000|2022-01-13 17:54:10|||||||||1
1642096460000|2022-01-13 17:54:20|||||||||1
1642096470000|2022-01-13 17:54:30|11547.7|11532.7|11548.3|11533.3|11548.8|11533.8|11547.7|11532.7|3
1642096480000|2022-01-13 17:54:40|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1642096490000|2022-01-13 17:54:50|||||||||1
1642096500000|2022-01-13 17:55:00|11549.1|11534.1|11549.6|11534.6|11550.8|11535.8|11547.7|11532.7|3
1642096510000|2022-01-13 17:55:10|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|0
1642096520000|2022-01-13 17:55:20|||||||||1
1642096540000|2022-01-13 17:55:40|11549.6|11534.6|11549.6|11534.6|11549.6|11534.6|11549.6|11534.6|4
1642096550000|2022-01-13 17:55:50|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|11549.1|11534.1|0
1642096560000|2022-01-13 17:56:00|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|10
1642096570000|2022-01-13 17:56:10|11548.3|11533.3|11547.8|11532.8|11548.3|11533.3|11547.8|11532.8|2
1642096590000|2022-01-13 17:56:30|11548.1|11533.1|11547.4|11532.4|11548.1|11533.1|11547.4|11532.4|2
1642096600000|2022-01-13 17:56:40|11547.2|11532.2|11546.9|11531.9|11547.2|11532.2|11546.9|11531.9|0
1642096610000|2022-01-13 17:56:50|11549.1|11534.1|11548.4|11533.4|11549.6|11534.6|11548.4|11533.4|9
1642096630000|2022-01-13 17:57:10|11547.4|11532.4|11549.6|11534.6|11549.6|11534.6|11547.4|11532.4|4
1642096640000|2022-01-13 17:57:20|11549.1|11534.1|11550.6|11535.6|11551.8|11536.8|11548.8|11533.8|7
1642096650000|2022-01-13 17:57:30|11550.8|11535.8|11553.8|11538.8|11554.3|11539.3|11550.8|11535.8|4
1642096660000|2022-01-13 17:57:40|11554.1|11539.1|11556.6|11541.6|11556.6|11541.6|11554.1|11539.1|1
1642096670000|2022-01-13 17:57:50|11556.5|11541.5|11556.6|11541.6|11556.8|11541.8|11556.5|11541.5|0
1642096680000|2022-01-13 17:58:00|11556.8|11541.8|11562.3|11547.3|11562.3|11547.3|11556.6|11541.6|2
1642096690000|2022-01-13 17:58:10|11561.1|11546.1|11558.8|11543.8|11561.6|11546.6|11556.8|11541.8|5
1642096730000|2022-01-13 17:58:50|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|0
1642096740000|2022-01-13 17:59:00|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|0
1642096750000|2022-01-13 17:59:10|11555.9|11540.9|11556.6|11541.6|11556.6|11541.6|11554.9|11539.9|7
1642096760000|2022-01-13 17:59:20|11558.3|11543.3|11557.3|11542.3|11558.3|11543.3|11556.4|11541.4|2
1642096770000|2022-01-13 17:59:30|11556.8|11541.8|11556.9|11541.9|11557.3|11542.3|11556.8|11541.8|0
1642096780000|2022-01-13 17:59:40|11556.6|11541.6|11556.8|11541.8|11557.1|11542.1|11556.6|11541.6|0
1642096790000|2022-01-13 17:59:50|11556.6|11541.6|11555.6|11540.6|11556.6|11541.6|11555.6|11540.6|0
1642096810000|2022-01-13 18:00:10|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|11555.8|11540.8|0
1642096840000|2022-01-13 18:00:40|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|11555.3|11540.3|0
1642096860000|2022-01-13 18:01:00|11554.8|11539.8|11555.4|11540.4|11556.2|11541.2|11553.4|11538.4|12
1642096870000|2022-01-13 18:01:10|||||||||1
1642096880000|2022-01-13 18:01:20|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|0
1642096890000|2022-01-13 18:01:30|11554.6|11539.6|11554.4|11539.4|11554.6|11539.6|11554.4|11539.4|1
1642096910000|2022-01-13 18:01:50|11554.9|11539.9|11553.9|11538.9|11554.9|11539.9|11553.9|11538.9|1
1642096930000|2022-01-13 18:02:10|11554.2|11539.2|11553.4|11538.4|11554.6|11539.6|11553.4|11538.4|1
1642096940000|2022-01-13 18:02:20|||||||||2
1642096950000|2022-01-13 18:02:30|11553.9|11538.9|11554.4|11539.4|11554.4|11539.4|11553.9|11538.9|5
1642096960000|2022-01-13 18:02:40|||||||||1
1642096970000|2022-01-13 18:02:50|11554.2|11539.2|11554.2|11539.2|11554.2|11539.2|11554.2|11539.2|2
1642096980000|2022-01-13 18:03:00|11553.9|11538.9|11553.4|11538.4|11553.9|11538.9|11553.4|11538.4|2
1642096990000|2022-01-13 18:03:10|||||||||2
1642097000000|2022-01-13 18:03:20|||||||||2
1642097030000|2022-01-13 18:03:50|11553.5|11538.5|11553.2|11538.2|11553.5|11538.5|11553.2|11538.2|1
1642097040000|2022-01-13 18:04:00|11552.7|11537.7|11551.8|11536.8|11552.7|11537.7|11551.5|11536.5|6
1642097060000|2022-01-13 18:04:20|11551.3|11536.3|11546.2|11531.2|11551.3|11536.3|11546.2|11531.2|13
1642097070000|2022-01-13 18:04:30|11546.5|11531.5|11544.8|11529.8|11546.8|11531.8|11544.8|11529.8|4
1642097080000|2022-01-13 18:04:40|11543.7|11528.7|11543.2|11528.2|11543.7|11528.7|11543.2|11528.2|2
1642097110000|2022-01-13 18:05:10|11543|11528|11542.7|11527.7|11543|11528|11542.2|11527.2|6
1642097120000|2022-01-13 18:05:20|11542.5|11527.5|11542.2|11527.2|11542.5|11527.5|11542.2|11527.2|0
1642097130000|2022-01-13 18:05:30|||||||||3
1642097140000|2022-01-13 18:05:40|11542.5|11527.5|11542.7|11527.7|11542.7|11527.7|11542.2|11527.2|7
1642097150000|2022-01-13 18:05:50|||||||||5
1642097170000|2022-01-13 18:06:10|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|11542.2|11527.2|0
1642097190000|2022-01-13 18:06:30|11543.2|11528.2|11544.8|11529.8|11544.8|11529.8|11543.2|11528.2|12
1642097200000|2022-01-13 18:06:40|11546.5|11531.5|11548.9|11533.9|11548.9|11533.9|11546.5|11531.5|2
1642097210000|2022-01-13 18:06:50|11549.8|11534.8|11556.3|11541.3|11556.6|11541.6|11549.8|11534.8|33
1642097220000|2022-01-13 18:07:00|11556.6|11541.6|11549.9|11534.9|11556.6|11541.6|11549.9|11534.9|4
1642097230000|2022-01-13 18:07:10|11549.7|11534.7|11549.9|11534.9|11549.9|11534.9|11549|11534|1
1642097240000|2022-01-13 18:07:20|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|1
1642097250000|2022-01-13 18:07:30|11547.4|11532.4|11543.8|11528.8|11547.4|11532.4|11543.8|11528.8|3
1642097260000|2022-01-13 18:07:40|11542.7|11527.7|11542.4|11527.4|11542.7|11527.7|11542.4|11527.4|0
1642097270000|2022-01-13 18:07:50|11539.1|11524.1|11538.6|11523.6|11539.1|11524.1|11538.3|11523.3|5
1642097280000|2022-01-13 18:08:00|11538.3|11523.3|11538.8|11523.8|11539.1|11524.1|11538.3|11523.3|2
1642097290000|2022-01-13 18:08:10|11539.1|11524.1|11538.1|11523.1|11539.1|11524.1|11538.1|11523.1|1
1642097300000|2022-01-13 18:08:20|11537.8|11522.8|11539.6|11524.6|11539.6|11524.6|11537.8|11522.8|2
1642097320000|2022-01-13 18:08:40|11540.1|11525.1|11540.3|11525.3|11540.3|11525.3|11540.1|11525.1|2
1642097330000|2022-01-13 18:08:50|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|1
1642097340000|2022-01-13 18:09:00|11540.9|11525.9|11540.2|11525.2|11540.9|11525.9|11540.2|11525.2|0
1642097350000|2022-01-13 18:09:10|11540.6|11525.6|11540.9|11525.9|11540.9|11525.9|11540.6|11525.6|0
1642097360000|2022-01-13 18:09:20|11543.1|11528.1|11542.9|11527.9|11544.9|11529.9|11542.9|11527.9|7
1642097370000|2022-01-13 18:09:30|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|0
1642097400000|2022-01-13 18:10:00|11541.9|11526.9|11538.4|11523.4|11541.9|11526.9|11538.4|11523.4|4
1642097410000|2022-01-13 18:10:10|11539.7|11524.7|11539.2|11524.2|11539.7|11524.7|11539.2|11524.2|2
1642097430000|2022-01-13 18:10:30|11539.1|11524.1|11543.6|11528.6|11543.9|11528.9|11539.1|11524.1|3
1642097440000|2022-01-13 18:10:40|11543.1|11528.1|11546.1|11531.1|11546.1|11531.1|11543.1|11528.1|5
1642097450000|2022-01-13 18:10:50|11544.9|11529.9|11543.4|11528.4|11544.9|11529.9|11543.4|11528.4|5
1642097460000|2022-01-13 18:11:00|11542.9|11527.9|11541.9|11526.9|11542.9|11527.9|11541.9|11526.9|1
1642097470000|2022-01-13 18:11:10|11540.1|11525.1|11539.6|11524.6|11540.1|11525.1|11539.6|11524.6|0
1642097480000|2022-01-13 18:11:20|11539.1|11524.1|11539.6|11524.6|11539.6|11524.6|11539.1|11524.1|0
1642097490000|2022-01-13 18:11:30|11539.1|11524.1|11537.6|11522.6|11539.1|11524.1|11537.6|11522.6|0
1642097500000|2022-01-13 18:11:40|||||||||4
1642097510000|2022-01-13 18:11:50|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|11536.1|11521.1|16
1642097520000|2022-01-13 18:12:00|11536.8|11521.8|11536.6|11521.6|11536.9|11521.9|11536.6|11521.6|2
1642097540000|2022-01-13 18:12:20|11537.9|11522.9|11541.1|11526.1|11541.1|11526.1|11537.9|11522.9|8
1642097550000|2022-01-13 18:12:30|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|11541.4|11526.4|0
1642097560000|2022-01-13 18:12:40|11540.9|11525.9|11540.6|11525.6|11540.9|11525.9|11540.6|11525.6|0
1642097570000|2022-01-13 18:12:50|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|1
1642097580000|2022-01-13 18:13:00|11539.4|11524.4|11538.9|11523.9|11539.4|11524.4|11538.9|11523.9|0
1642097600000|2022-01-13 18:13:20|11538.4|11523.4|11540.9|11525.9|11541.6|11526.6|11538.4|11523.4|6
1642097620000|2022-01-13 18:13:40|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|11540.4|11525.4|1
1642097640000|2022-01-13 18:14:00|11540.6|11525.6|11546.1|11531.1|11547.4|11532.4|11540.6|11525.6|1
1642097650000|2022-01-13 18:14:10|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|11544.9|11529.9|0
1642097660000|2022-01-13 18:14:20|11544.9|11529.9|11544.4|11529.4|11544.9|11529.9|11544.4|11529.4|2
1642097670000|2022-01-13 18:14:30|11543.7|11528.7|11539.4|11524.4|11543.7|11528.7|11539.4|11524.4|5
1642097680000|2022-01-13 18:14:40|11539.9|11524.9|11540.1|11525.1|11540.4|11525.4|11539.9|11524.9|1
1642097690000|2022-01-13 18:14:50|11540.9|11525.9|11544.6|11529.6|11545.1|11530.1|11540.9|11525.9|5
1642097700000|2022-01-13 18:15:00|11545.1|11530.1|11543.6|11528.6|11545.6|11530.6|11543.6|11528.6|0
1642097710000|2022-01-13 18:15:10|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|3
1642097720000|2022-01-13 18:15:20|11545.7|11530.7|11547.7|11532.7|11547.7|11532.7|11545.2|11530.2|3
1642097730000|2022-01-13 18:15:30|11547.9|11532.9|11548.9|11533.9|11548.9|11533.9|11547.9|11532.9|4
1642097740000|2022-01-13 18:15:40|11549.1|11534.1|11550.4|11535.4|11550.4|11535.4|11548.6|11533.6|2
1642097760000|2022-01-13 18:16:00|11550.1|11535.1|11550.4|11535.4|11550.4|11535.4|11546.6|11531.6|2
1642097770000|2022-01-13 18:16:10|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|11550.1|11535.1|5
1642097780000|2022-01-13 18:16:20|11549.6|11534.6|11548.9|11533.9|11549.6|11534.6|11548.9|11533.9|1
1642097790000|2022-01-13 18:16:30|11548.7|11533.7|11547.1|11532.1|11548.7|11533.7|11547.1|11532.1|0
1642097800000|2022-01-13 18:16:40|11546.5|11531.5|11547.6|11532.6|11547.6|11532.6|11546.5|11531.5|0
1642097810000|2022-01-13 18:16:50|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|11547.1|11532.1|0
1642097820000|2022-01-13 18:17:00|11546.1|11531.1|11546.9|11531.9|11547.1|11532.1|11545.6|11530.6|3
1642097830000|2022-01-13 18:17:10|11546.2|11531.2|11545.6|11530.6|11546.6|11531.6|11545.6|11530.6|0
1642097840000|2022-01-13 18:17:20|11545.4|11530.4|11544.6|11529.6|11545.4|11530.4|11544.4|11529.4|1
1642097860000|2022-01-13 18:17:40|11543.6|11528.6|11541.1|11526.1|11543.6|11528.6|11541.1|11526.1|3
1642097870000|2022-01-13 18:17:50|11540.3|11525.3|11537.1|11522.1|11540.3|11525.3|11537.1|11522.1|4
1642097880000|2022-01-13 18:18:00|11538.9|11523.9|11542.1|11527.1|11542.6|11527.6|11538.9|11523.9|13
1642097890000|2022-01-13 18:18:10|11542.2|11527.2|11541.4|11526.4|11542.2|11527.2|11541.4|11526.4|0
1642097900000|2022-01-13 18:18:20|11541.6|11526.6|11541.4|11526.4|11541.9|11526.9|11541.4|11526.4|1
1642097920000|2022-01-13 18:18:40|11540.8|11525.8|11538.1|11523.1|11540.8|11525.8|11538.1|11523.1|4
1642097940000|2022-01-13 18:19:00|11537.9|11522.9|11538.1|11523.1|11538.1|11523.1|11537.1|11522.1|3
1642097950000|2022-01-13 18:19:10|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|11541.6|11526.6|6
1642097960000|2022-01-13 18:19:20|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|11543.1|11528.1|0
1642097970000|2022-01-13 18:19:30|11543.6|11528.6|11543.1|11528.1|11543.6|11528.6|11543.1|11528.1|0
1642097990000|2022-01-13 18:19:50|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|11543.9|11528.9|0
1642098000000|2022-01-13 18:20:00|11544.4|11529.4|11544.2|11529.2|11544.5|11529.5|11544.2|11529.2|0
1642098010000|2022-01-13 18:20:10|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|11543.2|11528.2|1
1642098020000|2022-01-13 18:20:20|11541|11526|11541|11526|11541|11526|11541|11526|2
1642098030000|2022-01-13 18:20:30|11541.2|11526.2|11540|11525|11541.2|11526.2|11540|11525|10
1642098040000|2022-01-13 18:20:40|11540.3|11525.3|11539.3|11524.3|11540.7|11525.7|11539.3|11524.3|29
1642098050000|2022-01-13 18:20:50|11535.7|11520.7|11535|11520|11535.7|11520.7|11535|11520|1
1642098060000|2022-01-13 18:21:00|11536|11521|11536|11521|11536|11521|11536|11521|12
1642098070000|2022-01-13 18:21:10|11542.6|11527.6|11542.6|11527.6|11543|11528|11542.6|11527.6|9
1642098080000|2022-01-13 18:21:20|11542.1|11527.1|11538|11523|11542.1|11527.1|11538|11523|3
1642098100000|2022-01-13 18:21:40|11537|11522|11536.5|11521.5|11537|11522|11536.5|11521.5|0
1642098120000|2022-01-13 18:22:00|11536|11521|11537|11522|11537|11522|11535.8|11520.8|1
1642098130000|2022-01-13 18:22:10|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|6
1642098140000|2022-01-13 18:22:20|11540.8|11525.8|11542.1|11527.1|11542.1|11527.1|11540.8|11525.8|2
1642098160000|2022-01-13 18:22:40|||||||||3
1642098180000|2022-01-13 18:23:00|11541.8|11526.8|11542.3|11527.3|11542.3|11527.3|11541.8|11526.8|1
1642098210000|2022-01-13 18:23:30|11542.6|11527.6|11545|11530|11546.2|11531.2|11542.6|11527.6|2
1642098240000|2022-01-13 18:24:00|11544.8|11529.8|11543.3|11528.3|11544.8|11529.8|11543.1|11528.1|0
1642098260000|2022-01-13 18:24:20|||||||||3
1642098280000|2022-01-13 18:24:40|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|1
1642098300000|2022-01-13 18:25:00|11544.2|11529.2|11544|11529|11544.6|11529.6|11543.3|11528.3|5
1642098310000|2022-01-13 18:25:10|11544.2|11529.2|11544.5|11529.5|11544.5|11529.5|11544.2|11529.2|0
1642098320000|2022-01-13 18:25:20|11544.3|11529.3|11544.2|11529.2|11544.3|11529.3|11544.2|11529.2|0
1642098330000|2022-01-13 18:25:30|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|11544.5|11529.5|0
1642098340000|2022-01-13 18:25:40|11541.6|11526.6|11541.1|11526.1|11541.6|11526.6|11540.6|11525.6|4
1642098350000|2022-01-13 18:25:50|11540.6|11525.6|11541.1|11526.1|11541.1|11526.1|11540.6|11525.6|0
1642098360000|2022-01-13 18:26:00|11541.4|11526.4|11541.1|11526.1|11541.4|11526.4|11540.6|11525.6|3
1642098370000|2022-01-13 18:26:10|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|11540.4|11525.4|2
1642098380000|2022-01-13 18:26:20|11542|11527|11542.6|11527.6|11542.6|11527.6|11542|11527|1
1642098390000|2022-01-13 18:26:30|11542.9|11527.9|11541.9|11526.9|11542.9|11527.9|11541.9|11526.9|0
1642098400000|2022-01-13 18:26:40|11542.4|11527.4|11541.9|11526.9|11542.4|11527.4|11541.9|11526.9|0
1642098420000|2022-01-13 18:27:00|||||||||1
1642098450000|2022-01-13 18:27:30|||||||||2
1642098480000|2022-01-13 18:28:00|11541.8|11526.8|11543.1|11528.1|11543.1|11528.1|11541.3|11526.3|3
1642098490000|2022-01-13 18:28:10|11543.6|11528.6|11546.8|11531.8|11546.8|11531.8|11543.6|11528.6|2
1642098500000|2022-01-13 18:28:20|11547.3|11532.3|11545.8|11530.8|11547.3|11532.3|11545.8|11530.8|2
1642098510000|2022-01-13 18:28:30|11546.1|11531.1|11545.6|11530.6|11546.1|11531.1|11545.3|11530.3|1
1642098520000|2022-01-13 18:28:40|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|2
1642098540000|2022-01-13 18:29:00|11546.1|11531.1|11548|11533|11548|11533|11546.1|11531.1|5
1642098550000|2022-01-13 18:29:10|11548.2|11533.2|11548.4|11533.4|11548.8|11533.8|11548.2|11533.2|2
1642098560000|2022-01-13 18:29:20|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|11548.6|11533.6|0
1642098580000|2022-01-13 18:29:40|11548.3|11533.3|11548.6|11533.6|11548.8|11533.8|11548.3|11533.3|2
1642098600000|2022-01-13 18:30:00|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|11548.3|11533.3|4
1642098610000|2022-01-13 18:30:10|11548.6|11533.6|11548.1|11533.1|11548.8|11533.8|11548.1|11533.1|2
1642098620000|2022-01-13 18:30:20|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|11547.9|11532.9|1
1642098630000|2022-01-13 18:30:30|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|11546.2|11531.2|2
1642098640000|2022-01-13 18:30:40|11548.2|11533.2|11547.9|11532.9|11548.2|11533.2|11547.9|11532.9|2
1642098660000|2022-01-13 18:31:00|11547.2|11532.2|11546.7|11531.7|11547.2|11532.2|11546.7|11531.7|1
1642098670000|2022-01-13 18:31:10|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|6
1642098680000|2022-01-13 18:31:20|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|2
1642098690000|2022-01-13 18:31:30|11547.3|11532.3|11547.4|11532.4|11547.9|11532.9|11547.3|11532.3|4
1642098710000|2022-01-13 18:31:50|11547.2|11532.2|11546.9|11531.9|11547.2|11532.2|11546.9|11531.9|0
1642098720000|2022-01-13 18:32:00|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1642098730000|2022-01-13 18:32:10|11547.7|11532.7|11548.2|11533.2|11548.2|11533.2|11547.7|11532.7|4
1642098740000|2022-01-13 18:32:20|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|1
1642098760000|2022-01-13 18:32:40|11548.7|11533.7|11548.2|11533.2|11548.7|11533.7|11548.2|11533.2|3
1642098780000|2022-01-13 18:33:00|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|11548.4|11533.4|0
1642098790000|2022-01-13 18:33:10|11547.5|11532.5|11547.5|11532.5|11547.5|11532.5|11547.5|11532.5|10
1642098800000|2022-01-13 18:33:20|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|11547.7|11532.7|0
1642098820000|2022-01-13 18:33:40|||||||||1
1642098830000|2022-01-13 18:33:50|||||||||1
1642098840000|2022-01-13 18:34:00|11547.5|11532.5|11546.3|11531.3|11547.5|11532.5|11546.3|11531.3|1
1642098850000|2022-01-13 18:34:10|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|1
1642098860000|2022-01-13 18:34:20|11546.3|11531.3|11546.9|11531.9|11547.2|11532.2|11546.3|11531.3|7
1642098870000|2022-01-13 18:34:30|11547.2|11532.2|11546.9|11531.9|11548.2|11533.2|11546.9|11531.9|2
1642098910000|2022-01-13 18:35:10|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|1
1642098920000|2022-01-13 18:35:20|11545.8|11530.8|11544|11529|11545.8|11530.8|11544|11529|7
1642098960000|2022-01-13 18:36:00|11544.3|11529.3|11542.3|11527.3|11544.3|11529.3|11542.3|11527.3|3
1642098970000|2022-01-13 18:36:10|11541.1|11526.1|11540.3|11525.3|11541.1|11526.1|11540.3|11525.3|2
1642098990000|2022-01-13 18:36:30|||||||||2
1642099000000|2022-01-13 18:36:40|11545.2|11530.2|11543.3|11528.3|11545.2|11530.2|11543.3|11528.3|26
1642099010000|2022-01-13 18:36:50|11543.8|11528.8|11543|11528|11543.8|11528.8|11543|11528|1
1642099020000|2022-01-13 18:37:00|11543.3|11528.3|11542.8|11527.8|11543.3|11528.3|11542.3|11527.3|1
1642099030000|2022-01-13 18:37:10|11542.1|11527.1|11541.8|11526.8|11542.1|11527.1|11541.6|11526.6|1
1642099040000|2022-01-13 18:37:20|11541.6|11526.6|11537.7|11522.7|11541.6|11526.6|11537.7|11522.7|10
1642099050000|2022-01-13 18:37:30|11538|11523|11537|11522|11538|11523|11537|11522|6
1642099060000|2022-01-13 18:37:40|||||||||1
1642099080000|2022-01-13 18:38:00|11538|11523|11537|11522|11538|11523|11537|11522|1
1642099090000|2022-01-13 18:38:10|11537.2|11522.2|11537.8|11522.8|11537.8|11522.8|11537.2|11522.2|4
1642099100000|2022-01-13 18:38:20|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|0
1642099130000|2022-01-13 18:38:50|11537.1|11522.1|11536.8|11521.8|11537.1|11522.1|11536.8|11521.8|2
1642099140000|2022-01-13 18:39:00|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|1
1642099150000|2022-01-13 18:39:10|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|0
1642099160000|2022-01-13 18:39:20|||||||||1
1642099180000|2022-01-13 18:39:40|11536.6|11521.6|11536.3|11521.3|11536.6|11521.6|11536.3|11521.3|3
1642099200000|2022-01-13 18:40:00|11536|11521|11536.3|11521.3|11536.3|11521.3|11536|11521|2
1642099210000|2022-01-13 18:40:10|11536.8|11521.8|11537.3|11522.3|11537.5|11522.5|11536.8|11521.8|5
1642099230000|2022-01-13 18:40:30|11537|11522|11542.1|11527.1|11542.1|11527.1|11536.4|11521.4|10
1642099240000|2022-01-13 18:40:40|11542.4|11527.4|11541.4|11526.4|11542.4|11527.4|11541.2|11526.2|3
1642099250000|2022-01-13 18:40:50|11542.1|11527.1|11545.5|11530.5|11545.5|11530.5|11542.1|11527.1|10
1642099260000|2022-01-13 18:41:00|11545.8|11530.8|11543.3|11528.3|11545.8|11530.8|11543.3|11528.3|2
1642099280000|2022-01-13 18:41:20|11543|11528|11543|11528|11543|11528|11543|11528|1
1642099290000|2022-01-13 18:41:30|11542.8|11527.8|11543.5|11528.5|11544|11529|11542.8|11527.8|3
1642099300000|2022-01-13 18:41:40|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|1
1642099310000|2022-01-13 18:41:50|11543.1|11528.1|11542.2|11527.2|11543.1|11528.1|11542.2|11527.2|3
1642099320000|2022-01-13 18:42:00|11540.9|11525.9|11540.9|11525.9|11540.9|11525.9|11539.9|11524.9|3
1642099330000|2022-01-13 18:42:10|11541.9|11526.9|11539.9|11524.9|11541.9|11526.9|11538.4|11523.4|21
1642099350000|2022-01-13 18:42:30|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|1
1642099360000|2022-01-13 18:42:40|11538.9|11523.9|11538.6|11523.6|11538.9|11523.9|11538.6|11523.6|2
1642099370000|2022-01-13 18:42:50|11539.1|11524.1|11542.9|11527.9|11542.9|11527.9|11539.1|11524.1|1
1642099380000|2022-01-13 18:43:00|11543.9|11528.9|11544.6|11529.6|11545.1|11530.1|11543.9|11528.9|5
1642099390000|2022-01-13 18:43:10|11543.3|11528.3|11545.1|11530.1|11545.1|11530.1|11543.3|11528.3|11
1642099400000|2022-01-13 18:43:20|11544.3|11529.3|11546.1|11531.1|11546.1|11531.1|11544.3|11529.3|0
1642099410000|2022-01-13 18:43:30|11547.7|11532.7|11549.6|11534.6|11549.6|11534.6|11547.7|11532.7|1
1642099420000|2022-01-13 18:43:40|11549.7|11534.7|11550.1|11535.1|11550.1|11535.1|11549.7|11534.7|3
1642099430000|2022-01-13 18:43:50|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|1
1642099440000|2022-01-13 18:44:00|11550.1|11535.1|11550.6|11535.6|11550.6|11535.6|11549.6|11534.6|2
1642099450000|2022-01-13 18:44:10|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|2
1642099460000|2022-01-13 18:44:20|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|11549.3|11534.3|1
1642099480000|2022-01-13 18:44:40|11549.9|11534.9|11552.5|11537.5|11554|11539|11549.9|11534.9|9
1642099490000|2022-01-13 18:44:50|11553|11538|11552.8|11537.8|11553|11538|11552.8|11537.8|2
1642099500000|2022-01-13 18:45:00|11552.5|11537.5|11552.8|11537.8|11552.8|11537.8|11552.5|11537.5|0
1642099510000|2022-01-13 18:45:10|11554.5|11539.5|11554.3|11539.3|11554.5|11539.5|11554.3|11539.3|6
1642099520000|2022-01-13 18:45:20|11555.2|11540.2|11553|11538|11555.2|11540.2|11553|11538|9
1642099530000|2022-01-13 18:45:30|11553.2|11538.2|11552.7|11537.7|11553.5|11538.5|11552.7|11537.7|4
1642099550000|2022-01-13 18:45:50|11553|11538|11553|11538|11553|11538|11553|11538|0
1642099560000|2022-01-13 18:46:00|11553.2|11538.2|11553.5|11538.5|11553.5|11538.5|11553.2|11538.2|0
1642099580000|2022-01-13 18:46:20|11552.6|11537.6|11552.8|11537.8|11552.8|11537.8|11552.6|11537.6|5
1642099610000|2022-01-13 18:46:50|11553|11538|11553|11538|11553|11538|11553|11538|0
1642099620000|2022-01-13 18:47:00|11553.3|11538.3|11553.7|11538.7|11553.7|11538.7|11553.2|11538.2|7
1642099630000|2022-01-13 18:47:10|11553.5|11538.5|11556.5|11541.5|11556.5|11541.5|11553.5|11538.5|2
1642099650000|2022-01-13 18:47:30|11556.2|11541.2|11556|11541|11556.2|11541.2|11556|11541|1
1642099670000|2022-01-13 18:47:50|11556.2|11541.2|11557.2|11542.2|11557.5|11542.5|11556.2|11541.2|6
1642099680000|2022-01-13 18:48:00|11557|11542|11558.5|11543.5|11558.5|11543.5|11557|11542|6
1642099690000|2022-01-13 18:48:10|11558.7|11543.7|11558.7|11543.7|11558.7|11543.7|11558.7|11543.7|4
1642099700000|2022-01-13 18:48:20|11558.5|11543.5|11559.1|11544.1|11559.1|11544.1|11558.5|11543.5|2
1642099710000|2022-01-13 18:48:30|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|11559.7|11544.7|4
1642099720000|2022-01-13 18:48:40|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|11559.2|11544.2|1
1642099730000|2022-01-13 18:48:50|11557.5|11542.5|11557.2|11542.2|11557.5|11542.5|11557.2|11542.2|1
1642099740000|2022-01-13 18:49:00|11557|11542|11550.2|11535.2|11557.2|11542.2|11550.2|11535.2|14
1642099750000|2022-01-13 18:49:10|11550.5|11535.5|11549.1|11534.1|11550.5|11535.5|11549.1|11534.1|1
1642099760000|2022-01-13 18:49:20|11547.5|11532.5|11547.2|11532.2|11547.5|11532.5|11547.2|11532.2|6
1642099770000|2022-01-13 18:49:30|11547.8|11532.8|11547.7|11532.7|11548.5|11533.5|11547.7|11532.7|3
1642099780000|2022-01-13 18:49:40|11548.8|11533.8|11548.2|11533.2|11548.8|11533.8|11548.2|11533.2|1
1642099790000|2022-01-13 18:49:50|11548.5|11533.5|11549|11534|11549|11534|11548.5|11533.5|0
1642099800000|2022-01-13 18:50:00|11548.7|11533.7|11548.5|11533.5|11548.7|11533.7|11548.5|11533.5|0
1642099810000|2022-01-13 18:50:10|11548|11533|11542|11527|11548|11533|11542|11527|7
1642099820000|2022-01-13 18:50:20|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|0
1642099830000|2022-01-13 18:50:30|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|11541.8|11526.8|0
1642099840000|2022-01-13 18:50:40|11542.1|11527.1|11541.6|11526.6|11542.1|11527.1|11541.6|11526.6|2
1642099850000|2022-01-13 18:50:50|11541.4|11526.4|11541.1|11526.1|11541.4|11526.4|11541.1|11526.1|0
1642099860000|2022-01-13 18:51:00|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|11541.5|11526.5|3
1642099870000|2022-01-13 18:51:10|11543.5|11528.5|11544.8|11529.8|11544.8|11529.8|11543.5|11528.5|2
1642099880000|2022-01-13 18:51:20|11542.6|11527.6|11542.1|11527.1|11542.6|11527.6|11542.1|11527.1|2
1642099890000|2022-01-13 18:51:30|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|0
1642099900000|2022-01-13 18:51:40|||||||||2
1642099910000|2022-01-13 18:51:50|11542.4|11527.4|11542.1|11527.1|11542.4|11527.4|11542.1|11527.1|0
1642099920000|2022-01-13 18:52:00|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|6
1642099930000|2022-01-13 18:52:10|11542.1|11527.1|11541.9|11526.9|11542.1|11527.1|11541.9|11526.9|0
1642099950000|2022-01-13 18:52:30|11540.4|11525.4|11540.1|11525.1|11540.4|11525.4|11540.1|11525.1|3
1642099960000|2022-01-13 18:52:40|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|11539.6|11524.6|0
1642099970000|2022-01-13 18:52:50|11539.4|11524.4|11535.6|11520.6|11539.4|11524.4|11535.6|11520.6|8
1642099980000|2022-01-13 18:53:00|11536.4|11521.4|11535.9|11520.9|11536.4|11521.4|11535.9|11520.9|7
1642099990000|2022-01-13 18:53:10|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|6
1642100000000|2022-01-13 18:53:20|||||||||1
1642100020000|2022-01-13 18:53:40|11535.9|11520.9|11536.4|11521.4|11536.4|11521.4|11535.9|11520.9|1
1642100030000|2022-01-13 18:53:50|||||||||1
1642100040000|2022-01-13 18:54:00|||||||||1
1642100050000|2022-01-13 18:54:10|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|11536.6|11521.6|0
1642100060000|2022-01-13 18:54:20|11537.4|11522.4|11537.2|11522.2|11537.4|11522.4|11536.9|11521.9|5
1642100070000|2022-01-13 18:54:30|11536.9|11521.9|11536.9|11521.9|11537.4|11522.4|11536.9|11521.9|0
1642100080000|2022-01-13 18:54:40|||||||||2
1642100100000|2022-01-13 18:55:00|11536.7|11521.7|11536.6|11521.6|11536.7|11521.7|11536.4|11521.4|8
1642100110000|2022-01-13 18:55:10|11536.4|11521.4|11536.4|11521.4|11536.4|11521.4|11536.4|11521.4|6
1642100120000|2022-01-13 18:55:20|11536.6|11521.6|11536.4|11521.4|11536.9|11521.9|11536.4|11521.4|0
1642100140000|2022-01-13 18:55:40|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|11536.7|11521.7|1
1642100150000|2022-01-13 18:55:50|||||||||3
1642100160000|2022-01-13 18:56:00|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|11537.2|11522.2|2
1642100170000|2022-01-13 18:56:10|11536.9|11521.9|11536.4|11521.4|11536.9|11521.9|11536.4|11521.4|2
1642100180000|2022-01-13 18:56:20|11535.7|11520.7|11539.8|11524.8|11539.8|11524.8|11535.7|11520.7|43
1642100190000|2022-01-13 18:56:30|11540.3|11525.3|11539.8|11524.8|11540.3|11525.3|11539.8|11524.8|1
1642100200000|2022-01-13 18:56:40|11540.1|11525.1|11540.3|11525.3|11540.3|11525.3|11540.1|11525.1|4
1642100220000|2022-01-13 18:57:00|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|0
1642100240000|2022-01-13 18:57:20|||||||||1
1642100260000|2022-01-13 18:57:40|11541.1|11526.1|11544.1|11529.1|11545.8|11530.8|11541.1|11526.1|20
1642100270000|2022-01-13 18:57:50|11543.9|11528.9|11544.4|11529.4|11544.4|11529.4|11543.9|11528.9|1
1642100280000|2022-01-13 18:58:00|11544.1|11529.1|11545.3|11530.3|11545.3|11530.3|11543.6|11528.6|2
1642100290000|2022-01-13 18:58:10|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|1
1642100310000|2022-01-13 18:58:30|11545.8|11530.8|11547.1|11532.1|11547.1|11532.1|11545.8|11530.8|3
1642100320000|2022-01-13 18:58:40|11546.6|11531.6|11546.4|11531.4|11546.6|11531.6|11546.4|11531.4|2
1642100330000|2022-01-13 18:58:50|11546.2|11531.2|11545.1|11530.1|11546.2|11531.2|11545.1|11530.1|0
1642100340000|2022-01-13 18:59:00|11544.6|11529.6|11544.8|11529.8|11544.8|11529.8|11544.6|11529.6|2
1642100350000|2022-01-13 18:59:10|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|11544.9|11529.9|1
1642100360000|2022-01-13 18:59:20|11545.1|11530.1|11544.9|11529.9|11545.1|11530.1|11544.9|11529.9|0
1642100370000|2022-01-13 18:59:30|11545.1|11530.1|11544.9|11529.9|11545.1|11530.1|11544.9|11529.9|17
1642100390000|2022-01-13 18:59:50|11545.1|11530.1|11544.1|11529.1|11545.1|11530.1|11544.1|11529.1|5
1642100400000|2022-01-13 19:00:00|11543.9|11528.9|11544.6|11529.6|11544.6|11529.6|11543.9|11528.9|0
1642100410000|2022-01-13 19:00:10|11544.4|11529.4|11543.6|11528.6|11544.4|11529.4|11543.6|11528.6|7
1642100420000|2022-01-13 19:00:20|11542.8|11527.8|11543.3|11528.3|11543.3|11528.3|11542.8|11527.8|2
1642100430000|2022-01-13 19:00:30|11542.9|11527.9|11538.5|11523.5|11542.9|11527.9|11538.5|11523.5|3
1642100440000|2022-01-13 19:00:40|11538|11523|11539.5|11524.5|11539.8|11524.8|11538|11523|1
1642100450000|2022-01-13 19:00:50|11539.8|11524.8|11540.7|11525.7|11542.7|11527.7|11539.8|11524.8|10
1642100460000|2022-01-13 19:01:00|11540.9|11525.9|11541.7|11526.7|11541.7|11526.7|11540|11525|2
1642100470000|2022-01-13 19:01:10|11543.7|11528.7|11543.2|11528.2|11543.7|11528.7|11543.2|11528.2|3
1642100480000|2022-01-13 19:01:20|11542.9|11527.9|11543.7|11528.7|11543.7|11528.7|11542.9|11527.9|0
1642100500000|2022-01-13 19:01:40|11544.2|11529.2|11544.7|11529.7|11544.7|11529.7|11544.2|11529.2|3
1642100510000|2022-01-13 19:01:50|11543.7|11528.7|11549|11534|11549|11534|11543.7|11528.7|10
1642100520000|2022-01-13 19:02:00|11549.2|11534.2|11553.2|11538.2|11553.2|11538.2|11549.2|11534.2|6
1642100530000|2022-01-13 19:02:10|11553|11538|11553.8|11538.8|11554.4|11539.4|11551.9|11536.9|7
1642100540000|2022-01-13 19:02:20|11551.5|11536.5|11549.7|11534.7|11551.5|11536.5|11549.7|11534.7|4
1642100550000|2022-01-13 19:02:30|11549.3|11534.3|11549.3|11534.3|11549.5|11534.5|11549.3|11534.3|0
1642100560000|2022-01-13 19:02:40|11549|11534|11549.1|11534.1|11549.3|11534.3|11549|11534|6
1642100570000|2022-01-13 19:02:50|11547.8|11532.8|11545.2|11530.2|11547.8|11532.8|11543.9|11528.9|3
1642100580000|2022-01-13 19:03:00|11545|11530|11545.5|11530.5|11545.5|11530.5|11545|11530|0
1642100600000|2022-01-13 19:03:20|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|0
1642100610000|2022-01-13 19:03:30|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|11545.1|11530.1|0
1642100620000|2022-01-13 19:03:40|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|0
1642100630000|2022-01-13 19:03:50|11546|11531|11545.3|11530.3|11546|11531|11545.3|11530.3|11
1642100640000|2022-01-13 19:04:00|11544.3|11529.3|11543.8|11528.8|11544.3|11529.3|11543.8|11528.8|5
1642100650000|2022-01-13 19:04:10|11544.3|11529.3|11546.8|11531.8|11546.8|11531.8|11544.3|11529.3|6
1642100660000|2022-01-13 19:04:20|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|3
1642100680000|2022-01-13 19:04:40|11546.7|11531.7|11546.7|11531.7|11546.7|11531.7|11546.7|11531.7|0
1642100690000|2022-01-13 19:04:50|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|11546.4|11531.4|2
1642100700000|2022-01-13 19:05:00|11546.9|11531.9|11545.6|11530.6|11547.2|11532.2|11545.6|11530.6|23
1642100710000|2022-01-13 19:05:10|11545.3|11530.3|11545.1|11530.1|11545.3|11530.3|11544.8|11529.8|3
1642100720000|2022-01-13 19:05:20|11544.6|11529.6|11544.1|11529.1|11544.6|11529.6|11544.1|11529.1|0
1642100730000|2022-01-13 19:05:30|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|11543.8|11528.8|0
1642100760000|2022-01-13 19:06:00|11544.3|11529.3|11547.4|11532.4|11547.8|11532.8|11544|11529|12
1642100770000|2022-01-13 19:06:10|11546.7|11531.7|11546.5|11531.5|11546.7|11531.7|11546.5|11531.5|0
1642100790000|2022-01-13 19:06:30|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|0
1642100800000|2022-01-13 19:06:40|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|1
1642100820000|2022-01-13 19:07:00|11546.2|11531.2|11546.9|11531.9|11547.4|11532.4|11546.2|11531.2|1
1642100830000|2022-01-13 19:07:10|11546.2|11531.2|11545.8|11530.8|11546.2|11531.2|11545.8|11530.8|32
1642100840000|2022-01-13 19:07:20|11545.5|11530.5|11545|11530|11545.8|11530.8|11545|11530|4
1642100850000|2022-01-13 19:07:30|11546|11531|11546|11531|11546|11531|11546|11531|1
1642100860000|2022-01-13 19:07:40|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|11546.5|11531.5|0
1642100870000|2022-01-13 19:07:50|11545.9|11530.9|11545|11530|11545.9|11530.9|11544.8|11529.8|1
1642100880000|2022-01-13 19:08:00|11545.2|11530.2|11546.5|11531.5|11547|11532|11545.2|11530.2|2
1642100890000|2022-01-13 19:08:10|11546|11531|11546.7|11531.7|11546.7|11531.7|11545.8|11530.8|1
1642100900000|2022-01-13 19:08:20|11547|11532|11547.2|11532.2|11547.2|11532.2|11547|11532|4
1642100910000|2022-01-13 19:08:30|||||||||1
1642100920000|2022-01-13 19:08:40|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|11546.9|11531.9|2
1642100930000|2022-01-13 19:08:50|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|2
1642100940000|2022-01-13 19:09:00|11550.1|11535.1|11549.4|11534.4|11550.1|11535.1|11549.4|11534.4|3
1642100960000|2022-01-13 19:09:20|11549.2|11534.2|11550.9|11535.9|11553.3|11538.3|11548.9|11533.9|8
1642100970000|2022-01-13 19:09:30|11552.3|11537.3|11555.2|11540.2|11555.5|11540.5|11552.3|11537.3|3
1642100980000|2022-01-13 19:09:40|11555.9|11540.9|11557.1|11542.1|11557.3|11542.3|11554.5|11539.5|7
1642100990000|2022-01-13 19:09:50|||||||||2
1642101000000|2022-01-13 19:10:00|11556.6|11541.6|11562|11547|11562|11547|11556.6|11541.6|42
1642101010000|2022-01-13 19:10:10|11561.8|11546.8|11574.8|11559.8|11575.3|11560.3|11561.8|11546.8|28
1642101020000|2022-01-13 19:10:20|11574.7|11559.7|11569|11554|11574.7|11559.7|11569|11554|5
1642101030000|2022-01-13 19:10:30|11567.1|11552.1|11569|11554|11570|11555|11567.1|11552.1|3
1642101040000|2022-01-13 19:10:40|11569.5|11554.5|11569|11554|11569.5|11554.5|11569|11554|0
1642101050000|2022-01-13 19:10:50|11569.5|11554.5|11570.5|11555.5|11570.5|11555.5|11569|11554|3
1642101060000|2022-01-13 19:11:00|11571|11556|11576.1|11561.1|11576.5|11561.5|11571|11556|3
1642101070000|2022-01-13 19:11:10|11575.6|11560.6|11574.5|11559.5|11575.6|11560.6|11574|11559|7
1642101080000|2022-01-13 19:11:20|11574|11559|11574|11559|11574|11559|11573.7|11558.7|4
1642101090000|2022-01-13 19:11:30|11574.5|11559.5|11574.5|11559.5|11575|11560|11567.5|11552.5|12
1642101100000|2022-01-13 19:11:40|11574.2|11559.2|11575.5|11560.5|11575.5|11560.5|11574.2|11559.2|4
1642101110000|2022-01-13 19:11:50|11575.2|11560.2|11575.2|11560.2|11575.2|11560.2|11575.2|11560.2|4
1642101120000|2022-01-13 19:12:00|11569.7|11554.7|11567.2|11552.2|11570.5|11555.5|11567.2|11552.2|9
1642101130000|2022-01-13 19:12:10|11567|11552|11569.5|11554.5|11571|11556|11566.7|11551.7|1
1642101140000|2022-01-13 19:12:20|11569|11554|11568|11553|11569|11554|11568|11553|1
1642101150000|2022-01-13 19:12:30|11568.5|11553.5|11567.2|11552.2|11569.7|11554.7|11567.2|11552.2|4
1642101160000|2022-01-13 19:12:40|11566.5|11551.5|11568.5|11553.5|11568.5|11553.5|11566|11551|5
1642101170000|2022-01-13 19:12:50|11569|11554|11568|11553|11569|11554|11568|11553|0
1642101180000|2022-01-13 19:13:00|11569|11554|11570.2|11555.2|11570.2|11555.2|11569|11554|3
1642101190000|2022-01-13 19:13:10|11570|11555|11568.7|11553.7|11570|11555|11568.7|11553.7|3
1642101200000|2022-01-13 19:13:20|11567.2|11552.2|11567.9|11552.9|11567.9|11552.9|11567.2|11552.2|6
1642101210000|2022-01-13 19:13:30|11568.7|11553.7|11568.7|11553.7|11569.2|11554.2|11568.7|11553.7|0
1642101220000|2022-01-13 19:13:40|11567.2|11552.2|11570.4|11555.4|11570.4|11555.4|11567.2|11552.2|14
1642101230000|2022-01-13 19:13:50|11570.1|11555.1|11570.1|11555.1|11570.6|11555.6|11570.1|11555.1|14
1642101240000|2022-01-13 19:14:00|11571|11556|11557.1|11542.1|11571|11556|11557.1|11542.1|117
1642101250000|2022-01-13 19:14:10|11557.4|11542.4|11555.7|11540.7|11558.9|11543.9|11554.6|11539.6|68
1642101260000|2022-01-13 19:14:20|11555.4|11540.4|11556.9|11541.9|11559|11544|11554.8|11539.8|67
1642101270000|2022-01-13 19:14:30|11557.3|11542.3|11556.2|11541.2|11559.3|11544.3|11556|11541|153
1642101280000|2022-01-13 19:14:40|11556.4|11541.4|11557.6|11542.6|11560|11545|11556.4|11541.4|127
1642101290000|2022-01-13 19:14:50|11558.1|11543.1|11555.5|11540.5|11558.1|11543.1|11555|11540|101
1642101300000|2022-01-13 19:15:00|11555|11540|11563.5|11548.5|11563.5|11548.5|11555|11540|47
1642101310000|2022-01-13 19:15:10|11563.2|11548.2|11561.7|11546.7|11563.2|11548.2|11559.9|11544.9|19
1642101320000|2022-01-13 19:15:20|11562|11547|11564.5|11549.5|11564.5|11549.5|11561.7|11546.7|5
1642101330000|2022-01-13 19:15:30|11562|11547|11561.5|11546.5|11562|11547|11561.5|11546.5|5
1642101340000|2022-01-13 19:15:40|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|11561.2|11546.2|6
1642101350000|2022-01-13 19:15:50|11561.7|11546.7|11564.5|11549.5|11564.5|11549.5|11561.7|11546.7|8
1642101360000|2022-01-13 19:16:00|11564.7|11549.7|11564.7|11549.7|11565.5|11550.5|11564.5|11549.5|3
1642101370000|2022-01-13 19:16:10|11564.4|11549.4|11565.3|11550.3|11566.2|11551.2|11564.4|11549.4|10
1642101380000|2022-01-13 19:16:20|11565.9|11550.9|11565|11550|11565.9|11550.9|11565|11550|4
1642101390000|2022-01-13 19:16:30|11564.7|11549.7|11567.2|11552.2|11567.2|11552.2|11564.7|11549.7|2
1642101400000|2022-01-13 19:16:40|11565.8|11550.8|11564.7|11549.7|11565.8|11550.8|11564.7|11549.7|1
1642101410000|2022-01-13 19:16:50|11565|11550|11565|11550|11565|11550|11565|11550|1
1642101420000|2022-01-13 19:17:00|11565.2|11550.2|11565.8|11550.8|11565.8|11550.8|11564.7|11549.7|32
1642101430000|2022-01-13 19:17:10|11565|11550|11565.5|11550.5|11565.7|11550.7|11565|11550|3
1642101440000|2022-01-13 19:17:20|11566|11551|11566|11551|11566|11551|11566|11551|1
1642101450000|2022-01-13 19:17:30|11565|11550|11565|11550|11565|11550|11565|11550|13
1642101460000|2022-01-13 19:17:40|11566|11551|11565.6|11550.6|11566|11551|11565.6|11550.6|0
1642101470000|2022-01-13 19:17:50|11565.1|11550.1|11563.8|11548.8|11565.1|11550.1|11563.8|11548.8|0
1642101480000|2022-01-13 19:18:00|11563.6|11548.6|11565|11550|11565.2|11550.2|11563|11548|1
1642101490000|2022-01-13 19:18:10|11565.2|11550.2|11565|11550|11565.2|11550.2|11565|11550|1
1642101500000|2022-01-13 19:18:20|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|11564.7|11549.7|0
1642101510000|2022-01-13 19:18:30|11565.6|11550.6|11566.5|11551.5|11566.5|11551.5|11565.6|11550.6|2
1642101520000|2022-01-13 19:18:40|11567|11552|11563.8|11548.8|11567|11552|11563.8|11548.8|9
1642101530000|2022-01-13 19:18:50|11563.9|11548.9|11563.8|11548.8|11563.9|11548.9|11563.3|11548.3|0
1642101540000|2022-01-13 19:19:00|11564.1|11549.1|11562.9|11547.9|11564.1|11549.1|11562.9|11547.9|26
1642101550000|2022-01-13 19:19:10|11563.5|11548.5|11563|11548|11563.5|11548.5|11562.7|11547.7|22
1642101560000|2022-01-13 19:19:20|||||||||1
1642101570000|2022-01-13 19:19:30|11562.4|11547.4|11561.2|11546.2|11562.4|11547.4|11561.2|11546.2|0
1642101580000|2022-01-13 19:19:40|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|3
1642101590000|2022-01-13 19:19:50|11562.3|11547.3|11562.7|11547.7|11563|11548|11562.3|11547.3|2
1642125600000|2022-01-14 02:00:00|11559.7|11544.7|11558.3|11543.3|11559.7|11544.7|11556.4|11541.4|6
1642125610000|2022-01-14 02:00:10|11576.6|11539.1|11576.8|11539.3|11576.8|11539.3|11576.6|11539.1|2
1642125620000|2022-01-14 02:00:20|11576.6|11539.1|11576.6|11539.1|11576.8|11539.3|11576.6|11539.1|0
1642125660000|2022-01-14 02:01:00|11570.1|11545.1|11571.6|11546.6|11572|11547|11570.1|11545.1|1
1642125670000|2022-01-14 02:01:10|11571.3|11546.3|11571.3|11546.3|11571.3|11546.3|11571.3|11546.3|0
1642125690000|2022-01-14 02:01:30|11570.6|11545.6|11575.6|11538.1|11575.6|11545.6|11570.6|11538.1|3
1642125700000|2022-01-14 02:01:40|11569.8|11544.8|11562.1|11547.1|11569.8|11548.1|11562.1|11543.9|0
1642125710000|2022-01-14 02:01:50|11561.9|11546.9|11561.6|11546.6|11561.9|11546.9|11561.6|11546.6|0
1642125720000|2022-01-14 02:02:00|11561.4|11546.4|11561.2|11546.2|11561.4|11546.4|11561.2|11546.2|0
1642125740000|2022-01-14 02:02:20|11564.6|11549.6|11564.6|11549.6|11564.6|11549.6|11564.6|11549.6|0
1642125750000|2022-01-14 02:02:30|11560.2|11545.2|11560.9|11545.9|11560.9|11545.9|11558.5|11543.5|3
1642125760000|2022-01-14 02:02:40|11560|11545|11560|11545|11560|11545|11560|11545|0
1642125770000|2022-01-14 02:02:50|11558|11543|11558|11543|11558|11543|11558|11543|0
1642125780000|2022-01-14 02:03:00|11557.7|11542.7|11558.2|11543.2|11559.8|11544.8|11557.7|11542.7|3
1642125790000|2022-01-14 02:03:10|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|11557.9|11542.9|0
1642125800000|2022-01-14 02:03:20|11557.7|11542.7|11556.7|11541.7|11557.7|11542.7|11556.7|11541.7|1
1642125830000|2022-01-14 02:03:50|11555.6|11540.6|11555.4|11540.4|11555.6|11540.6|11555.4|11540.4|0
1642125840000|2022-01-14 02:04:00|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|11555.2|11540.2|1
1642125850000|2022-01-14 02:04:10|11555|11540|11554.8|11539.8|11555|11540|11554.8|11539.8|0
1642125900000|2022-01-14 02:05:00|11554.5|11539.5|11553.3|11538.3|11554.5|11539.5|11553.3|11538.3|4
1642125960000|2022-01-14 02:06:00|11553.1|11538.1|11554.5|11539.5|11555|11540|11552.3|11537.3|3
1642125980000|2022-01-14 02:06:20|11543.6|11506.1|11527.8|11502.8|11543.6|11506.1|11527.8|11500.1|45
1642126000000|2022-01-14 02:06:40|11514.9|11499.9|11517|11502|11517|11502|11514.9|11499.9|10
1642126010000|2022-01-14 02:06:50|11516.8|11501.8|11511.6|11486.6|11516.8|11501.8|11511.2|11486.6|3
1642126020000|2022-01-14 02:07:00|11508.6|11493.6|11533.5|11508.5|11544.7|11508.5|11506.8|11491.8|5
1642126030000|2022-01-14 02:07:10|11533.8|11508.8|11529.6|11514.6|11533.8|11514.6|11529.6|11508.5|0
1642126050000|2022-01-14 02:07:30|11529.4|11514.4|11531.3|11516.3|11531.3|11516.3|11527.6|11512.6|0
1642126060000|2022-01-14 02:07:40|11532.4|11517.4|11538.8|11523.8|11538.8|11523.8|11532.4|11517.4|3
1642126070000|2022-01-14 02:07:50|11540.7|11515.7|11536.2|11511.2|11540.7|11515.7|11536|11511|0
1642126080000|2022-01-14 02:08:00|11536|11511|11528.3|11513.3|11536|11513.8|11528.3|11509.2|0
1642126090000|2022-01-14 02:08:10|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|11527.8|11512.8|0
1642126120000|2022-01-14 02:08:40|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|11529.7|11514.7|0
1642126140000|2022-01-14 02:09:00|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|11529.2|11514.2|0
1642126160000|2022-01-14 02:09:20|11529|11514|11529.3|11514.3|11529.3|11514.3|11529|11514|0
1642126190000|2022-01-14 02:09:50|11532.1|11517.1|11537.6|11512.6|11539|11517.1|11532.1|11512.6|1
1642126200000|2022-01-14 02:10:00|11537.8|11512.8|11535.3|11510.3|11537.8|11515.5|11527.3|11510.3|2
1642126210000|2022-01-14 02:10:10|11537.6|11512.6|11537.6|11512.6|11537.6|11512.6|11537.6|11512.6|0
1642126260000|2022-01-14 02:11:00|11530|11515|11530|11515|11530|11515|11530|11515|0
1642126280000|2022-01-14 02:11:20|11537.6|11512.6|11538|11513|11538|11513|11537.6|11512.6|8
1642126290000|2022-01-14 02:11:30|11537.8|11512.8|11537.8|11512.8|11537.8|11512.8|11537.8|11512.8|0
1642126330000|2022-01-14 02:12:10|11537.7|11512.7|11537.8|11512.8|11537.8|11512.8|11537.7|11512.7|5
1642126350000|2022-01-14 02:12:30|11531.9|11516.9|11530.9|11515.9|11531.9|11516.9|11530.9|11515.9|1
1642126360000|2022-01-14 02:12:40|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|11529.5|11514.5|0
1642126380000|2022-01-14 02:13:00|11529.3|11514.3|11537.8|11512.8|11537.8|11514.3|11527.2|11512.2|1
1642126390000|2022-01-14 02:13:10|11538|11513|11531|11516|11538|11516|11530.5|11513|0
1642126400000|2022-01-14 02:13:20|11530|11515|11530|11515|11530|11515|11530|11515|0
1642126450000|2022-01-14 02:14:10|11528.9|11513.9|11535|11510|11535|11513.9|11528|11510|1
1642126460000|2022-01-14 02:14:20|11538|11513|11538|11513|11538|11513|11538|11513|0
1642126480000|2022-01-14 02:14:40|11531|11516|11531|11516|11531|11516|11531|11516|0
1642126490000|2022-01-14 02:14:50|11531.2|11516.2|11534|11519|11534|11519|11531|11516|7
1642126500000|2022-01-14 02:15:00|11531.5|11516.5|11531.2|11516.2|11531.5|11516.5|11528.6|11513.6|2
1642126520000|2022-01-14 02:15:20|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|0
1642126560000|2022-01-14 02:16:00|11529.9|11514.9|11528.4|11513.4|11529.9|11514.9|11528.4|11513.4|0
1642126570000|2022-01-14 02:16:10|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|11527.3|11512.3|0
1642126620000|2022-01-14 02:17:00|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|11533.3|11518.3|1
1642126650000|2022-01-14 02:17:30|11531.1|11516.1|11527.8|11512.8|11531.1|11516.1|11527.8|11512.8|3
1642126680000|2022-01-14 02:18:00|11527.6|11512.6|11527.3|11512.3|11527.6|11512.6|11527.3|11512.3|0
1642126770000|2022-01-14 02:19:30|11524.4|11509.4|11524.4|11509.4|11524.4|11509.4|11524.4|11509.4|0
1642126790000|2022-01-14 02:19:50|11523.5|11508.5|11521.8|11506.8|11523.5|11508.5|11521.8|11506.8|1
1642126800000|2022-01-14 02:20:00|11520.7|11505.7|11520.4|11505.4|11520.7|11505.7|11517.3|11502.3|2
1642126830000|2022-01-14 02:20:30|11520.2|11505.2|11519.9|11504.9|11520.2|11505.2|11519.9|11504.9|0
1642126840000|2022-01-14 02:20:40|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|11519.7|11504.7|0
1642126870000|2022-01-14 02:21:10|11519.4|11504.4|11519.2|11504.2|11519.4|11504.4|11519.2|11504.2|0
1642126890000|2022-01-14 02:21:30|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|1
1642126900000|2022-01-14 02:21:40|11518.5|11503.5|11514.3|11499.3|11518.5|11503.5|11514.3|11499.3|1
1642126910000|2022-01-14 02:21:50|11512.2|11497.2|11518.7|11493.7|11526.6|11497.2|11512.2|11488.6|8
1642126920000|2022-01-14 02:22:00|11512.2|11497.2|11510.2|11495.2|11512.2|11497.2|11508.9|11493.9|1
1642126930000|2022-01-14 02:22:10|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|11509.9|11494.9|0
1642126950000|2022-01-14 02:22:30|11507.4|11492.4|11509.9|11494.9|11509.9|11494.9|11506.9|11491.9|2
1642127070000|2022-01-14 02:24:30|11510.2|11495.2|11510.2|11495.2|11510.2|11495.2|11510.2|11495.2|0
1642127100000|2022-01-14 02:25:00|11509.5|11494.5|11511.5|11496.5|11511.5|11496.5|11508.2|11493.2|2
1642127110000|2022-01-14 02:25:10|11511.2|11496.2|11511.2|11496.2|11511.2|11496.2|11511.2|11496.2|0
1642127130000|2022-01-14 02:25:30|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|0
1642127200000|2022-01-14 02:26:40|11511.7|11496.7|11511.7|11496.7|11511.7|11496.7|11511.7|11496.7|0
1642127220000|2022-01-14 02:27:00|11511.4|11496.4|11520.4|11495.4|11520.7|11496.4|11511.4|11493.9|2
1642127250000|2022-01-14 02:27:30|11514.1|11499.1|11510.5|11495.5|11516.2|11499.1|11510.5|11490.9|3
1642127270000|2022-01-14 02:27:50|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|0
1642127310000|2022-01-14 02:28:30|11511.4|11496.4|11513|11498|11513|11498|11511.4|11496.4|0
1642127320000|2022-01-14 02:28:40|11516|11501|11515.5|11500.5|11516|11501|11515.5|11500.5|0
1642127340000|2022-01-14 02:29:00|11515.7|11500.7|11515.5|11500.5|11515.7|11500.7|11515.5|11500.5|0
1642127400000|2022-01-14 02:30:00|11514.2|11499.2|11521.4|11496.4|11521.7|11501|11512.5|11496.2|1
1642127410000|2022-01-14 02:30:10|11522|11497|11522|11497|11522|11497|11522|11497|0
1642127440000|2022-01-14 02:30:40|11515.4|11500.4|11515.4|11500.4|11515.4|11500.4|11515.4|11500.4|3
1642127450000|2022-01-14 02:30:50|11515.9|11500.9|11514.7|11499.7|11516.2|11501.2|11514.7|11499.7|0
1642127460000|2022-01-14 02:31:00|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|0
1642127480000|2022-01-14 02:31:20|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|11515.9|11500.9|0
1642127550000|2022-01-14 02:32:30|11515.5|11500.5|11513.9|11498.9|11515.5|11500.5|11513.9|11498.9|0
1642127580000|2022-01-14 02:33:00|11510.4|11495.4|11513.7|11498.7|11521.7|11500.4|11509.4|11494.4|5
1642127590000|2022-01-14 02:33:10|11513.4|11498.4|11513.4|11498.4|11513.4|11498.4|11513.4|11498.4|0
1642127700000|2022-01-14 02:35:00|11511.4|11496.4|11513.4|11498.4|11513.4|11498.4|11508.9|11493.9|1
1642127810000|2022-01-14 02:36:50|||||||||1
1642127820000|2022-01-14 02:37:00|11513.7|11498.7|11513.4|11498.4|11513.7|11498.7|11513.4|11498.4|2
1642127830000|2022-01-14 02:37:10|11513.6|11498.6|11513.6|11498.6|11513.6|11498.6|11513.6|11498.6|0
1642127850000|2022-01-14 02:37:30|11512.6|11497.6|11511.1|11496.1|11512.6|11497.6|11511.1|11496.1|0
1642127910000|2022-01-14 02:38:30|11512.6|11497.6|11510.3|11495.3|11512.6|11497.6|11510.3|11495.3|5
1642127920000|2022-01-14 02:38:40|11510.1|11495.1|11514.1|11499.1|11514.1|11499.1|11510.1|11495.1|2
1642127930000|2022-01-14 02:38:50|11516|11501|11518.4|11503.4|11520.3|11505.3|11516|11501|10
1642127940000|2022-01-14 02:39:00|11518.9|11503.9|11520.5|11505.5|11520.5|11505.5|11518.4|11503.4|0
1642127950000|2022-01-14 02:39:10|11521.4|11506.4|11518.6|11503.6|11521.4|11506.4|11518.6|11503.6|1
1642127960000|2022-01-14 02:39:20|11519.8|11504.8|11514.6|11499.6|11520.9|11505.9|11514.6|11499.6|12
1642127970000|2022-01-14 02:39:30|11514.4|11499.4|11513.6|11498.6|11514.4|11499.4|11513.6|11498.6|1
1642128000000|2022-01-14 02:40:00|11513.1|11498.1|11512.6|11497.6|11513.1|11498.1|11512.6|11497.6|1
1642128150000|2022-01-14 02:42:30|11512.9|11497.9|11513.2|11498.2|11514|11499|11512.9|11497.9|1
1642128160000|2022-01-14 02:42:40|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|11512.6|11497.6|0
1642128180000|2022-01-14 02:43:00|11514.9|11499.9|11517.1|11502.1|11517.1|11502.1|11514.9|11499.9|0
1642128190000|2022-01-14 02:43:10|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|11516.9|11501.9|0
1642128210000|2022-01-14 02:43:30|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|11518.8|11503.8|0
1642128220000|2022-01-14 02:43:40|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|0
1642128360000|2022-01-14 02:46:00|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|11519.5|11504.5|1
1642128370000|2022-01-14 02:46:10|11519.3|11504.3|11519.5|11504.5|11519.5|11504.5|11519.3|11504.3|0
1642128380000|2022-01-14 02:46:20|11518.8|11503.8|11519.3|11504.3|11519.3|11504.3|11518.3|11503.3|0
1642128390000|2022-01-14 02:46:30|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|11519.8|11504.8|0
1642128420000|2022-01-14 02:47:00|11522.9|11507.9|11522.9|11507.9|11522.9|11507.9|11522.9|11507.9|1
1642128430000|2022-01-14 02:47:10|11523.7|11508.7|11523.7|11508.7|11523.7|11508.7|11523.3|11508.3|2
1642128440000|2022-01-14 02:47:20|11523.5|11508.5|11523.7|11508.7|11523.7|11508.7|11523.5|11508.5|0
1642128450000|2022-01-14 02:47:30|11525.2|11510.2|11525|11510|11525.2|11510.2|11525|11510|0
1642128490000|2022-01-14 02:48:10|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|11528.2|11513.2|1
1642128500000|2022-01-14 02:48:20|11528|11513|11528|11513|11528|11513|11528|11513|0
1642128540000|2022-01-14 02:49:00|11525.2|11510.2|11525.2|11510.2|11525.2|11510.2|11525.2|11510.2|2
1642128550000|2022-01-14 02:49:10|11520.4|11505.4|11519|11504|11520.4|11505.4|11518.8|11503.8|6
1642128570000|2022-01-14 02:49:30|11519.6|11504.6|11520.1|11505.1|11520.4|11505.4|11519.6|11504.6|0
1642128580000|2022-01-14 02:49:40|11520.3|11505.3|11522.5|11507.5|11522.5|11507.5|11519.7|11504.7|0
1642128720000|2022-01-14 02:52:00|11521|11506|11521|11506|11521|11506|11521|11506|0
1642128840000|2022-01-14 02:54:00|11521.3|11506.3|11521.3|11506.3|11521.3|11506.3|11521.3|11506.3|0
1642129020000|2022-01-14 02:57:00|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|11521.1|11506.1|0
1642129030000|2022-01-14 02:57:10|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|0
1642129080000|2022-01-14 02:58:00|11520.5|11505.5|11512.4|11497.4|11520.5|11505.5|11512.4|11497.4|2
1642129090000|2022-01-14 02:58:10|11511.3|11496.3|11511.3|11496.3|11511.3|11496.3|11511.3|11496.3|0
1642129170000|2022-01-14 02:59:30|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|11513.8|11498.8|0
1642129200000|2022-01-14 03:00:00|11512.7|11497.7|11505.2|11490.2|11512.9|11497.7|11505.2|11487.9|4
1642129210000|2022-01-14 03:00:10|11504.7|11489.7|11518.8|11503.8|11524.7|11504|11504.7|11487.2|2
1642129220000|2022-01-14 03:00:20|11519.7|11504.7|11524|11509|11524|11509|11519.7|11504.7|6
1642129230000|2022-01-14 03:00:30|11522.7|11507.7|11518.2|11493.2|11522.7|11507.7|11518.2|11493.2|7
1642129240000|2022-01-14 03:00:40|11517.4|11492.4|11517.4|11492.4|11517.4|11492.4|11517.4|11492.4|0
1642129260000|2022-01-14 03:01:00|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|0
1642129270000|2022-01-14 03:01:10|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|0
1642129310000|2022-01-14 03:01:50|11517|11502|11518.8|11503.8|11519.1|11504.1|11517|11502|5
1642129320000|2022-01-14 03:02:00|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|0
1642129330000|2022-01-14 03:02:10|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|11518.3|11503.3|0
1642129410000|2022-01-14 03:03:30|11517.8|11502.8|11517.5|11502.5|11517.8|11502.8|11517.5|11502.5|0
1642129420000|2022-01-14 03:03:40|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|11517.8|11502.8|0
1642129520000|2022-01-14 03:05:20|11517.4|11502.4|11516.8|11501.8|11517.4|11502.4|11516.8|11501.8|0
1642129550000|2022-01-14 03:05:50|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|11517.9|11502.9|1
1642129560000|2022-01-14 03:06:00|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|11516.8|11501.8|1
1642129720000|2022-01-14 03:08:40|11519.3|11504.3|11526.8|11501.8|11526.8|11504.3|11519.3|11501.8|2
1642129750000|2022-01-14 03:09:10|11526.6|11501.6|11526.6|11501.6|11526.6|11501.6|11526.6|11501.6|0
1642129760000|2022-01-14 03:09:20|11527.6|11502.6|11527.6|11502.6|11527.6|11502.6|11527.6|11502.6|0
1642129850000|2022-01-14 03:10:50|11528.3|11503.3|11528.3|11503.3|11528.3|11503.3|11528.3|11503.3|1
1642129860000|2022-01-14 03:11:00|11528.6|11503.6|11525.1|11510.1|11528.6|11510.3|11524.5|11503.6|0
1642129870000|2022-01-14 03:11:10|11526.1|11511.1|11526.3|11511.3|11526.3|11511.3|11526.1|11511.1|0
1642129880000|2022-01-14 03:11:20|11530|11515|11532.6|11517.6|11532.6|11517.6|11530|11515|1
1642129890000|2022-01-14 03:11:30|11544.7|11507.2|11538.3|11513.3|11544.7|11513.3|11538.3|11507.2|2
1642129900000|2022-01-14 03:11:40|11538.1|11513.1|11533.2|11518.2|11539.6|11519.1|11533.2|11513.1|0
1642129920000|2022-01-14 03:12:00|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|11532.4|11517.4|0
1642129930000|2022-01-14 03:12:10|11532.3|11517.3|11532.3|11517.3|11532.3|11517.3|11532.3|11517.3|0
1642129940000|2022-01-14 03:12:20|11536|11511|11536|11511|11536|11511|11536|11511|1
1642129950000|2022-01-14 03:12:30|11534.6|11509.6|11534.1|11509.1|11536.6|11515.9|11530.9|11508.6|0
1642129970000|2022-01-14 03:12:50|11533.8|11508.8|11533.8|11508.8|11533.8|11508.8|11533.8|11508.8|0
1642130080000|2022-01-14 03:14:40|11530.3|11515.3|11530.8|11515.8|11535.8|11516.3|11530.3|11510.8|0
1642130090000|2022-01-14 03:14:50|11535.8|11510.8|11535.8|11510.8|11535.8|11510.8|11535.8|11510.8|0
1642130100000|2022-01-14 03:15:00|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|1
1642130130000|2022-01-14 03:15:30|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|0
1642130140000|2022-01-14 03:15:40|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|11531.2|11516.2|0
1642130150000|2022-01-14 03:15:50|11537.3|11512.3|11537.1|11512.1|11537.3|11512.3|11537.1|11512.1|0
1642130260000|2022-01-14 03:17:40|11533.6|11518.6|11535.8|11520.8|11535.8|11520.8|11533.6|11518.6|0
1642130270000|2022-01-14 03:17:50|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|11537.3|11522.3|0
1642130280000|2022-01-14 03:18:00|11537.5|11522.5|11537.8|11522.8|11537.8|11522.8|11537.5|11522.5|0
1642130370000|2022-01-14 03:19:30|11538.9|11523.9|11540.3|11525.3|11540.3|11525.3|11538.9|11523.9|0
1642130390000|2022-01-14 03:19:50|11541.2|11526.2|11542.3|11527.3|11542.3|11527.3|11541.2|11526.2|0
1642130400000|2022-01-14 03:20:00|11542|11527|11542.3|11527.3|11542.3|11527.3|11542|11527|1
1642130420000|2022-01-14 03:20:20|11542.5|11527.5|11542.3|11527.3|11542.5|11527.5|11542.3|11527.3|2
1642130440000|2022-01-14 03:20:40|11543.4|11528.4|11544|11529|11544|11529|11543.4|11528.4|1
1642130460000|2022-01-14 03:21:00|11543.8|11528.8|11547.3|11532.3|11547.3|11532.3|11543.8|11528.8|1
1642130470000|2022-01-14 03:21:10|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|11547.6|11532.6|0
1642130600000|2022-01-14 03:23:20|11548|11533|11548|11533|11548|11533|11548|11533|2
1642130630000|2022-01-14 03:23:50|||||||||1
1642130830000|2022-01-14 03:27:10|||||||||1
1642130840000|2022-01-14 03:27:20|11548.3|11533.3|11548.5|11533.5|11548.5|11533.5|11548.3|11533.3|1
1642130910000|2022-01-14 03:28:30|11548.8|11533.8|11549.1|11534.1|11549.1|11534.1|11548.8|11533.8|5
1642130920000|2022-01-14 03:28:40|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|0
1642130940000|2022-01-14 03:29:00|11549.2|11534.2|11549.4|11534.4|11549.4|11534.4|11549.2|11534.2|0
1642130950000|2022-01-14 03:29:10|11553.7|11528.7|11553.7|11528.7|11553.7|11528.7|11553.7|11528.7|0
1642130980000|2022-01-14 03:29:40|11553.9|11528.9|11553.9|11528.9|11553.9|11528.9|11553.9|11528.9|0
1642131000000|2022-01-14 03:30:00|11553.7|11528.7|11555.3|11517.8|11557.9|11528.7|11553.2|11517.8|0
1642131030000|2022-01-14 03:30:30|11555.1|11517.6|11555.1|11517.6|11555.1|11517.6|11555.1|11517.6|0
1642131060000|2022-01-14 03:31:00|11546.6|11521.6|11546.6|11521.6|11546.6|11521.6|11546.6|11521.6|0
1642131070000|2022-01-14 03:31:10|11543.5|11518.5|11545.6|11520.6|11553.9|11521.5|11543.5|11516.4|3
1642131080000|2022-01-14 03:31:20|11546.7|11521.7|11542.1|11517.1|11546.7|11521.7|11542.1|11517.1|0
1642131100000|2022-01-14 03:31:40|11542.4|11517.4|11542.4|11517.4|11542.4|11517.4|11542.4|11517.4|0
1642131190000|2022-01-14 03:33:10|11542.1|11517.1|11542.1|11517.1|11542.1|11517.1|11542.1|11517.1|0
1642131200000|2022-01-14 03:33:20|11541.4|11516.4|11541.4|11516.4|11541.4|11516.4|11541.4|11516.4|1
1642131210000|2022-01-14 03:33:30|11541.1|11516.1|11541.1|11516.1|11541.1|11516.1|11541.1|11516.1|0
1642131570000|2022-01-14 03:39:30|11543.6|11518.6|11543.6|11518.6|11543.6|11518.6|11543.6|11518.6|3
1642131580000|2022-01-14 03:39:40|11544.1|11519.1|11544.1|11519.1|11544.1|11519.1|11544.1|11519.1|0
1642131590000|2022-01-14 03:39:50|11544.6|11519.6|11544.1|11519.1|11544.6|11519.6|11544.1|11519.1|0
1642131780000|2022-01-14 03:43:00|11542.1|11517.1|11542.1|11517.1|11542.1|11517.1|11542.1|11517.1|1
1642132150000|2022-01-14 03:49:10|11542|11517|11542|11517|11542|11517|11542|11517|0
1642132430000|2022-01-14 03:53:50|11542.5|11517.5|11543|11518|11543|11518|11542.5|11517.5|0
1642132980000|2022-01-14 04:03:00|11542.7|11517.7|11542.7|11517.7|11542.7|11517.7|11542.7|11517.7|0
1642133330000|2022-01-14 04:08:50|11541.7|11516.7|11549|11511.5|11550|11516.7|11541.7|11511.5|0
1642133340000|2022-01-14 04:09:00|11549.3|11511.8|11542|11517|11549.3|11517.2|11542|11511.8|0
1642133640000|2022-01-14 04:14:00|11542.2|11517.2|11543.6|11518.6|11544.1|11519.1|11542.2|11517.2|0
1642133650000|2022-01-14 04:14:10|11542.7|11517.7|11542.7|11517.7|11542.7|11517.7|11542.7|11517.7|0
1642133810000|2022-01-14 04:16:50|11543.2|11518.2|11548.9|11523.9|11555.3|11523.9|11543.2|11517.8|0
1642133820000|2022-01-14 04:17:00|11548.6|11523.6|11556.1|11518.6|11556.1|11523.6|11548.6|11518.6|3
1642133830000|2022-01-14 04:17:10|11551|11526|11549|11534|11553.6|11534|11549|11525.8|1
1642133850000|2022-01-14 04:17:30|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1642133940000|2022-01-14 04:19:00|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|11547.2|11532.2|0
1642134010000|2022-01-14 04:20:10|11547.9|11532.9|11548.6|11533.6|11548.6|11533.6|11547.9|11532.9|0
1642134020000|2022-01-14 04:20:20|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|11548.8|11533.8|0
1642134080000|2022-01-14 04:21:20|11552|11527|11553|11528|11553|11528|11552|11527|4
1642134090000|2022-01-14 04:21:30|11553.3|11528.3|11550.6|11525.6|11557.1|11528.3|11550.6|11518.7|0
1642134140000|2022-01-14 04:22:20|11555.1|11517.6|11547.1|11522.1|11555.1|11522.1|11547.1|11517.4|0
1642134150000|2022-01-14 04:22:30|11545.7|11520.7|11546|11521|11546|11521|11545.7|11520.7|0
1642134250000|2022-01-14 04:24:10|11553.9|11528.9|11557|11542|11557|11542|11553.9|11528.9|4
1642134300000|2022-01-14 04:25:00|11557.2|11542.2|11556.7|11519.2|11558|11542.2|11550|11519|2
1642134310000|2022-01-14 04:25:10|11556.9|11519.4|11557.2|11519.7|11557.2|11519.7|11556.9|11519.4|0
1642134320000|2022-01-14 04:25:20|11557|11519.5|11557|11519.5|11557|11519.5|11557|11519.5|0
1642134550000|2022-01-14 04:29:10|11557.2|11519.7|11557.2|11519.7|11557.2|11519.7|11557.2|11519.7|0
1642134560000|2022-01-14 04:29:20|11556.7|11519.2|11556.7|11519.2|11556.7|11519.2|11556.7|11519.2|0
1642135170000|2022-01-14 04:39:30|11556.5|11519|11556.5|11519|11556.5|11519|11556.5|11519|0
1642135220000|2022-01-14 04:40:20|11550.6|11525.6|11550.6|11525.6|11550.6|11525.6|11550.6|11525.6|0
1642135230000|2022-01-14 04:40:30|11551.2|11526.2|11552.7|11527.7|11552.7|11527.7|11551.2|11526.2|0
1642135650000|2022-01-14 04:47:30|11557.9|11532.9|11557.9|11532.9|11557.9|11532.9|11557.9|11532.9|2
1642135660000|2022-01-14 04:47:40|11557.7|11532.7|11558.7|11533.7|11558.7|11533.7|11557.7|11532.7|0
1642135770000|2022-01-14 04:49:30|11558.4|11533.4|11558.4|11533.4|11558.4|11533.4|11558.4|11533.4|0
1642135780000|2022-01-14 04:49:40|11558.9|11533.9|11552.9|11537.9|11561.4|11541.9|11552.9|11523.4|0
1642135790000|2022-01-14 04:49:50|11557.1|11542.1|11558.4|11533.4|11562.6|11542.1|11557.1|11523.4|0
1642136260000|2022-01-14 04:57:40|11558.6|11533.6|11558.6|11533.6|11558.6|11533.6|11558.6|11533.6|0
1642136690000|2022-01-14 05:04:50|11558.4|11533.4|11553.6|11538.6|11558.4|11538.6|11553.6|11533.4|0
1642136710000|2022-01-14 05:05:10|11553.9|11538.9|11553.7|11538.7|11553.9|11538.9|11553.7|11538.7|0
1642136720000|2022-01-14 05:05:20|11553.3|11538.3|11553.4|11538.4|11553.9|11538.9|11553.3|11538.3|0
1642136740000|2022-01-14 05:05:40|11553.6|11538.6|11554.2|11539.2|11554.2|11539.2|11553.6|11538.6|0
1642136750000|2022-01-14 05:05:50|11553.6|11538.6|11553.4|11538.4|11553.6|11538.6|11553.4|11538.4|0
1642136950000|2022-01-14 05:09:10|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|11553.1|11538.1|0
1642136990000|2022-01-14 05:09:50|11552.3|11537.3|11555.1|11530.1|11555.1|11537.3|11552.3|11528.9|1
1642137000000|2022-01-14 05:10:00|11555.4|11530.4|11555.7|11530.7|11555.7|11530.7|11555.4|11530.4|0
1642137010000|2022-01-14 05:10:10|11555.4|11530.4|11556.9|11531.9|11556.9|11531.9|11555.4|11530.4|0
1642137040000|2022-01-14 05:10:40|11556.4|11531.4|11559.1|11521.6|11560|11531.4|11554.8|11521.6|0
1642137070000|2022-01-14 05:11:10|11558.6|11521.1|11554.9|11529.9|11558.6|11530.4|11552.8|11521.1|0
1642137080000|2022-01-14 05:11:20|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|11550.3|11535.3|0
1642137090000|2022-01-14 05:11:30|11550.9|11535.9|11550.9|11535.9|11550.9|11535.9|11550.9|11535.9|0
1642137170000|2022-01-14 05:12:50|11556.4|11531.4|11556.4|11531.4|11556.4|11531.4|11556.4|11531.4|0
1642137230000|2022-01-14 05:13:50|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|0
1642137260000|2022-01-14 05:14:20|11549|11534|11550.9|11535.9|11550.9|11535.9|11549|11534|0
1642137500000|2022-01-14 05:18:20|||||||||1
1642137550000|2022-01-14 05:19:10|11551.2|11536.2|11552.3|11537.3|11552.3|11537.3|11551.2|11536.2|1
1642137580000|2022-01-14 05:19:40|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|11552.1|11537.1|0
1642137600000|2022-01-14 05:20:00|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|11551.8|11536.8|0
1642138200000|2022-01-14 05:30:00|11551.5|11536.5|11552|11537|11552|11537|11551.5|11536.5|3
1642138210000|2022-01-14 05:30:10|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|11552.2|11537.2|0
1642138240000|2022-01-14 05:30:40|11552.7|11537.7|11559|11544|11559|11544|11552.7|11537.7|9
1642138280000|2022-01-14 05:31:20|11560|11545|11560|11545|11560|11545|11560|11545|0
1642138350000|2022-01-14 05:32:30|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|0
1642138390000|2022-01-14 05:33:10|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|11561.4|11546.4|0
1642138420000|2022-01-14 05:33:40|11560|11545|11560|11545|11560|11545|11560|11545|0
1642138450000|2022-01-14 05:34:10|||||||||2
1642138480000|2022-01-14 05:34:40|11561.3|11546.3|11563|11548|11563|11548|11561.3|11546.3|0
1642138500000|2022-01-14 05:35:00|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|11565.2|11550.2|1
1642138510000|2022-01-14 05:35:10|11567.2|11552.2|11567.2|11552.2|11567.2|11552.2|11567.2|11552.2|0
1642138560000|2022-01-14 05:36:00|||||||||2
1642138630000|2022-01-14 05:37:10|11568.7|11553.7|11569.2|11554.2|11569.2|11554.2|11568.7|11553.7|1
1642138670000|2022-01-14 05:37:50|11568.3|11553.3|11567.2|11552.2|11568.3|11553.3|11567.2|11552.2|1
1642138780000|2022-01-14 05:39:40|11568.3|11553.3|11569.7|11554.7|11569.7|11554.7|11568.3|11553.3|0
1642138790000|2022-01-14 05:39:50|11569.5|11554.5|11569.5|11554.5|11569.5|11554.5|11569.5|11554.5|0
1642138800000|2022-01-14 05:40:00|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|11569.7|11554.7|3
1642138860000|2022-01-14 05:41:00|||||||||2
1642138900000|2022-01-14 05:41:40|||||||||1
1642138940000|2022-01-14 05:42:20|11568.3|11553.3|11567.2|11552.2|11568.3|11553.3|11567.2|11552.2|2
1642138980000|2022-01-14 05:43:00|11567.6|11552.6|11567.6|11552.6|11567.6|11552.6|11567.6|11552.6|0
1642138990000|2022-01-14 05:43:10|11568.2|11553.2|11568.2|11553.2|11568.2|11553.2|11568.2|11553.2|0
1642139000000|2022-01-14 05:43:20|11568.8|11553.8|11569.7|11554.7|11569.7|11554.7|11568.8|11553.8|0
1642139120000|2022-01-14 05:45:20|11568.4|11543.4|11567.2|11542.2|11568.5|11543.5|11566.7|11541.7|1
1642139140000|2022-01-14 05:45:40|11568.2|11543.2|11568.2|11543.2|11568.2|11543.2|11568.2|11543.2|2
1642139170000|2022-01-14 05:46:10|11568.5|11543.5|11568.5|11543.5|11568.5|11543.5|11568.5|11543.5|0
1642139180000|2022-01-14 05:46:20|11568.7|11543.7|11568.7|11543.7|11568.7|11543.7|11566.7|11541.7|2
1642139230000|2022-01-14 05:47:10|11568.9|11543.9|11569.2|11544.2|11569.2|11544.2|11568.9|11543.9|0
1642139240000|2022-01-14 05:47:20|11568.2|11543.2|11568|11543|11568.2|11543.2|11568|11543|0
1642139250000|2022-01-14 05:47:30|11567.7|11542.7|11568.7|11543.7|11568.7|11543.7|11567.7|11542.7|0
1642139310000|2022-01-14 05:48:30|11569.2|11544.2|11568.7|11543.7|11569.2|11549.7|11564.7|11543.7|0
1642139320000|2022-01-14 05:48:40|11568.9|11543.9|11568.7|11543.7|11569.2|11544.2|11568.7|11543.7|0
1642139330000|2022-01-14 05:48:50|11569.2|11544.2|11567.7|11542.7|11569.2|11550.7|11565.7|11542.7|0
1642139340000|2022-01-14 05:49:00|11567.9|11542.9|11568.9|11543.9|11569.2|11549.7|11564.7|11542.9|0
1642139350000|2022-01-14 05:49:10|11564.7|11549.7|11565.2|11550.2|11565.2|11550.2|11564.7|11549.7|0
1642139360000|2022-01-14 05:49:20|11564.9|11549.9|11564.7|11549.7|11564.9|11549.9|11564.7|11549.7|0
1642139660000|2022-01-14 05:54:20|11569.4|11554.4|11569.4|11554.4|11569.4|11554.4|11569.4|11554.4|1
1642139700000|2022-01-14 05:55:00|11569.7|11554.7|11568.7|11543.7|11569.7|11554.7|11564.7|11543.7|2
1642139720000|2022-01-14 05:55:20|11564.1|11549.1|11567.7|11542.7|11569.3|11550.2|11564.1|11542.7|0
1642139730000|2022-01-14 05:55:30|11568.2|11543.2|11568.7|11543.7|11569.2|11549.4|11564.4|11543.2|0
1642139740000|2022-01-14 05:55:40|11564.7|11549.7|11565.2|11550.2|11565.2|11550.2|11564.7|11549.7|0
1642139750000|2022-01-14 05:55:50|11565.7|11550.7|11564.8|11549.8|11569.2|11550.7|11564.8|11544.2|0
1642139760000|2022-01-14 05:56:00|11565.7|11550.7|11567.1|11542.1|11570|11550.7|11565.7|11542.1|0
1642139770000|2022-01-14 05:56:10|11567.9|11542.9|11569.2|11544.2|11569.2|11544.2|11567.9|11542.9|0
1642139780000|2022-01-14 05:56:20|11568.7|11543.7|11568.2|11543.2|11568.7|11543.7|11568.2|11543.2|0
1642139790000|2022-01-14 05:56:30|11568.4|11543.4|11569.2|11544.2|11569.2|11544.2|11568.4|11543.4|0
1642139830000|2022-01-14 05:57:10|11570.4|11545.4|11570.7|11545.7|11570.7|11551.2|11566.2|11545.4|5
1642139840000|2022-01-14 05:57:20|11565.9|11550.9|11566|11551|11570.3|11551.1|11565.9|11545.3|0
1642139850000|2022-01-14 05:57:30|11567.1|11552.1|11566.6|11551.6|11571.5|11552.1|11564.7|11545.6|0
1642139870000|2022-01-14 05:57:50|11568.4|11543.4|11567.2|11542.2|11573.9|11543.4|11566.7|11536.4|1
1642139890000|2022-01-14 05:58:10|11567.7|11542.7|11568.6|11543.6|11568.6|11543.6|11567.7|11542.7|0
1642139900000|2022-01-14 05:58:20|11569.1|11544.1|11569.6|11544.6|11569.6|11544.6|11569.1|11544.1|0
1642140040000|2022-01-14 06:00:40|11569.2|11544.2|11568.6|11543.6|11569.2|11544.2|11568.6|11543.6|0
1642140280000|2022-01-14 06:04:40|11568.4|11543.4|11568.4|11543.4|11568.4|11543.4|11568.4|11543.4|0
1642140290000|2022-01-14 06:04:50|11568.9|11543.9|11565.9|11550.9|11569.4|11550.9|11564.9|11543.9|0
1642140300000|2022-01-14 06:05:00|11565.7|11550.7|11566.1|11551.1|11566.1|11551.1|11565.4|11550.4|0
1642140560000|2022-01-14 06:09:20|11566.6|11551.6|11566.6|11551.6|11566.6|11551.6|11566.6|11551.6|0
1642140630000|2022-01-14 06:10:30|11564.9|11549.9|11565.7|11540.7|11572.4|11549.9|11564.9|11534.7|1
1642140640000|2022-01-14 06:10:40|11565.9|11540.9|11566.2|11541.2|11566.5|11541.5|11565.9|11540.9|0
1642140660000|2022-01-14 06:11:00|11567|11542|11568.1|11543.1|11568.1|11543.1|11567|11542|0
1642140680000|2022-01-14 06:11:20|11567.9|11542.9|11568.2|11543.2|11568.2|11543.2|11567.9|11542.9|0
1642140730000|2022-01-14 06:12:10|11569.2|11544.2|11569.2|11544.2|11569.2|11544.2|11569.2|11544.2|0
1642140740000|2022-01-14 06:12:20|11564.6|11549.6|11568.7|11543.7|11570|11550.7|11564.6|11543.7|0
1642140850000|2022-01-14 06:14:10|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|0
1642140870000|2022-01-14 06:14:30|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|11569.2|11554.2|0
1642140880000|2022-01-14 06:14:40|11568.7|11543.7|11568.7|11543.7|11568.7|11543.7|11568.7|11543.7|0
1642140890000|2022-01-14 06:14:50|11567.7|11542.7|11567.5|11542.5|11567.7|11542.7|11567.2|11542.2|0
1642140900000|2022-01-14 06:15:00|11567.2|11542.2|11567.7|11542.7|11567.7|11542.7|11567.2|11542.2|0
1642140910000|2022-01-14 06:15:10|11568.7|11543.7|11569.2|11554.2|11569.2|11554.2|11568.7|11543.7|0
1642140920000|2022-01-14 06:15:20|11568.1|11553.1|11566.1|11551.1|11568.1|11553.1|11566.1|11551.1|4
1642141640000|2022-01-14 06:27:20|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|1
1642141660000|2022-01-14 06:27:40|11567.1|11552.1|11566.6|11551.6|11567.1|11552.1|11566.6|11551.6|0
1642141680000|2022-01-14 06:28:00|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|11566.9|11551.9|0
1642141750000|2022-01-14 06:29:10|11566.6|11551.6|11566.6|11551.6|11566.6|11551.6|11566.6|11551.6|0
1642141800000|2022-01-14 06:30:00|11567.1|11552.1|11567.1|11552.1|11567.1|11552.1|11567.1|11552.1|0
1642142240000|2022-01-14 06:37:20|11567.5|11552.5|11568.8|11553.8|11568.8|11553.8|11567.5|11552.5|2
1642142340000|2022-01-14 06:39:00|11569|11554|11569|11554|11569|11554|11569|11554|0
1642142350000|2022-01-14 06:39:10|11570.7|11555.7|11572.1|11557.1|11572.1|11557.1|11570.7|11555.7|10
1642142360000|2022-01-14 06:39:20|11572.3|11557.3|11572.6|11557.6|11572.6|11557.6|11572.3|11557.3|9
1642142390000|2022-01-14 06:39:50|11572.4|11557.4|11572.4|11557.4|11572.4|11557.4|11572.4|11557.4|0
1642142400000|2022-01-14 06:40:00|11572.6|11557.6|11572.4|11557.4|11572.6|11557.6|11572.4|11557.4|1
1642142410000|2022-01-14 06:40:10|11572.3|11557.3|11572.3|11557.3|11572.3|11557.3|11572.3|11557.3|0
1642142430000|2022-01-14 06:40:30|11573.1|11558.1|11572.3|11557.3|11573.1|11558.1|11572.3|11557.3|1
1642142470000|2022-01-14 06:41:10|11573.8|11558.8|11576.4|11561.4|11576.4|11561.4|11573.8|11558.8|3
1642142500000|2022-01-14 06:41:40|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|0
1642142510000|2022-01-14 06:41:50|11576.7|11561.7|11576.7|11561.7|11576.7|11561.7|11576.7|11561.7|0
1642142700000|2022-01-14 06:45:00|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|11576.2|11561.2|1
1642142740000|2022-01-14 06:45:40|11576.8|11561.8|11577.9|11562.9|11577.9|11562.9|11576.8|11561.8|1
1642142750000|2022-01-14 06:45:50|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|0
1642142770000|2022-01-14 06:46:10|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|1
1642142780000|2022-01-14 06:46:20|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|0
1642142790000|2022-01-14 06:46:30|11577.4|11562.4|11576.9|11561.9|11577.4|11562.4|11576.9|11561.9|1
1642142930000|2022-01-14 06:48:50|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|0
1642142990000|2022-01-14 06:49:50|11577.6|11562.6|11577.6|11562.6|11577.6|11562.6|11577.6|11562.6|0
1642143000000|2022-01-14 06:50:00|11577.9|11562.9|11578.3|11563.3|11580.9|11565.9|11577.9|11562.9|13
1642143010000|2022-01-14 06:50:10|11577.4|11562.4|11577.9|11562.9|11577.9|11562.9|11577.4|11562.4|0
1642143040000|2022-01-14 06:50:40|11577.6|11562.6|11577.6|11562.6|11577.6|11562.6|11577.6|11562.6|0
1642143050000|2022-01-14 06:50:50|11576.8|11561.8|11576.8|11561.8|11577.2|11562.2|11576.8|11561.8|0
1642143070000|2022-01-14 06:51:10|11577|11562|11578.4|11563.4|11578.4|11563.4|11577|11562|0
1642143120000|2022-01-14 06:52:00|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|11577.9|11562.9|0
1642143130000|2022-01-14 06:52:10|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|11579.3|11564.3|0
1642143140000|2022-01-14 06:52:20|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|11578.8|11563.8|0
1642143150000|2022-01-14 06:52:30|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|1
1642143160000|2022-01-14 06:52:40|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|11578.2|11563.2|0
1642143210000|2022-01-14 06:53:30|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|1
1642143300000|2022-01-14 06:55:00|11578.7|11563.7|11578.2|11563.2|11578.7|11563.7|11578.2|11563.2|0
1642143310000|2022-01-14 06:55:10|11577.7|11562.7|11577.5|11562.5|11577.7|11562.7|11577.5|11562.5|0
1642143340000|2022-01-14 06:55:40|11577.1|11562.1|11576.8|11561.8|11577.1|11562.1|11576.8|11561.8|0
1642143560000|2022-01-14 06:59:20|11577.2|11562.2|11576.8|11561.8|11577.5|11562.5|11576.8|11561.8|0
1642143580000|2022-01-14 06:59:40|11581.7|11566.7|11588.1|11573.1|11588.1|11573.1|11581.7|11566.7|10
1642143590000|2022-01-14 06:59:50|11591.8|11576.8|11592.1|11577.1|11592.8|11577.8|11590.1|11575.1|2
1642143600000|2022-01-14 07:00:00|11592.3|11577.3|11592.4|11577.4|11592.8|11577.8|11592.3|11577.3|3
1642143610000|2022-01-14 07:00:10|11591.8|11576.8|11591.8|11576.8|11591.8|11576.8|11591.8|11576.8|0
1642143630000|2022-01-14 07:00:30|11592.3|11577.3|11591.8|11576.8|11592.3|11577.3|11591.8|11576.8|1
1642143650000|2022-01-14 07:00:50|11591|11576|11589.3|11574.3|11594.1|11576|11589.3|11569.1|0
1642143670000|2022-01-14 07:01:10|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|0
1642143680000|2022-01-14 07:01:20|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|0
1642143710000|2022-01-14 07:01:50|11590.8|11575.8|11590.8|11575.8|11590.8|11575.8|11590.8|11575.8|0
1642143960000|2022-01-14 07:06:00|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|11590.2|11575.2|0
1642143990000|2022-01-14 07:06:30|11590.2|11575.2|11590.2|11575.2|11590.2|11575.2|11590.2|11575.2|0
1642144000000|2022-01-14 07:06:40|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|11589.9|11574.9|0
1642144020000|2022-01-14 07:07:00|11590.1|11575.1|11589.7|11574.7|11590.1|11575.1|11589.7|11574.7|0
1642144040000|2022-01-14 07:07:20|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|11586.5|11571.5|0
1642144050000|2022-01-14 07:07:30|11588.5|11573.5|11589.7|11574.7|11589.7|11574.7|11588.5|11573.5|1
1642144080000|2022-01-14 07:08:00|11590|11575|11589.7|11574.7|11590.2|11575.2|11589.7|11574.7|0
1642144110000|2022-01-14 07:08:30|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|0
1642144120000|2022-01-14 07:08:40|11589.4|11574.4|11589.4|11574.4|11589.4|11574.4|11589.4|11574.4|0
1642144140000|2022-01-14 07:09:00|11589.2|11574.2|11589.2|11574.2|11589.2|11574.2|11589.2|11574.2|0
1642144150000|2022-01-14 07:09:10|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|0
1642144170000|2022-01-14 07:09:30|11589.2|11574.2|11589.2|11574.2|11589.2|11574.2|11589.2|11574.2|0
1642144180000|2022-01-14 07:09:40|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|0
1642144200000|2022-01-14 07:10:00|11589|11574|11589|11574|11589|11574|11589|11574|0
1642144260000|2022-01-14 07:11:00|11588.8|11573.8|11588.5|11573.5|11588.8|11573.8|11588.5|11573.5|0
1642144320000|2022-01-14 07:12:00|11588.3|11573.3|11588|11573|11588.3|11573.3|11588|11573|0
1642144340000|2022-01-14 07:12:20|11586.3|11571.3|11585|11570|11586.3|11571.3|11585|11570|1
1642144350000|2022-01-14 07:12:30|11587|11572|11588.3|11573.3|11588.3|11573.3|11587|11572|2
1642144360000|2022-01-14 07:12:40|11588|11573|11588|11573|11588|11573|11588|11573|0
1642144380000|2022-01-14 07:13:00|11588.2|11573.2|11589.1|11574.1|11589.4|11574.4|11588.2|11573.2|0
1642144390000|2022-01-14 07:13:10|11592.8|11577.8|11593|11578|11593|11578|11592.8|11577.8|3
1642144420000|2022-01-14 07:13:40|11593.3|11578.3|11593.4|11578.4|11593.4|11578.4|11593.3|11578.3|1
1642144450000|2022-01-14 07:14:10|||||||||3
1642144560000|2022-01-14 07:16:00|11593.2|11578.2|11592.8|11577.8|11593.2|11578.2|11592.8|11577.8|0
1642144590000|2022-01-14 07:16:30|11595.6|11580.6|11596.1|11581.1|11596.1|11581.1|11595.6|11580.6|2
1642144600000|2022-01-14 07:16:40|11595.8|11580.8|11595.8|11580.8|11595.8|11580.8|11595.8|11580.8|0
1642144610000|2022-01-14 07:16:50|11595.6|11580.6|11595.3|11580.3|11595.6|11580.6|11595.3|11580.3|0
1642144630000|2022-01-14 07:17:10|11594.9|11579.9|11596.1|11581.1|11597|11582|11594.9|11579.9|6
1642144660000|2022-01-14 07:17:40|11595.5|11580.5|11594.8|11579.8|11595.5|11580.5|11594.1|11579.1|0
1642144670000|2022-01-14 07:17:50|11595.1|11580.1|11595.1|11580.1|11595.1|11580.1|11595.1|11580.1|0
1642144680000|2022-01-14 07:18:00|11599|11584|11596.8|11581.8|11599|11584|11596.8|11581.8|0
1642144690000|2022-01-14 07:18:10|11597|11582|11597.3|11582.3|11597.3|11582.3|11597|11582|0
1642144710000|2022-01-14 07:18:30|11597.2|11582.2|11597.5|11582.5|11597.5|11582.5|11597.2|11582.2|0
1642144740000|2022-01-14 07:19:00|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|0
1642144770000|2022-01-14 07:19:30|11601.8|11586.8|11605.5|11590.5|11607.3|11592.3|11601.8|11586.8|7
1642144800000|2022-01-14 07:20:00|11606.4|11591.4|11606.4|11591.4|11606.4|11591.4|11606.4|11591.4|0
1642144860000|2022-01-14 07:21:00|11606.1|11591.1|11605.9|11590.9|11606.1|11591.1|11605.9|11590.9|1
1642144880000|2022-01-14 07:21:20|11606.3|11591.3|11606.9|11591.9|11606.9|11591.9|11606.3|11591.3|0
1642144900000|2022-01-14 07:21:40|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|0
1642144920000|2022-01-14 07:22:00|11606.9|11591.9|11606.9|11591.9|11606.9|11591.9|11606.9|11591.9|0
1642144930000|2022-01-14 07:22:10|11606.7|11591.7|11606.4|11591.4|11606.7|11591.7|11606.4|11591.4|0
1642144950000|2022-01-14 07:22:30|11606.2|11591.2|11605.9|11590.9|11606.2|11591.2|11605.9|11590.9|0
1642144960000|2022-01-14 07:22:40|11605.1|11590.1|11605.1|11590.1|11605.1|11590.1|11605.1|11590.1|0
1642144970000|2022-01-14 07:22:50|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|5
1642144990000|2022-01-14 07:23:10|11610.1|11595.1|11610.1|11595.1|11610.1|11595.1|11610.1|11595.1|2
1642145000000|2022-01-14 07:23:20|11609.8|11594.8|11612.8|11597.8|11612.8|11597.8|11609.8|11594.8|16
1642145020000|2022-01-14 07:23:40|||||||||1
1642145050000|2022-01-14 07:24:10|11612.5|11597.5|11612.5|11597.5|11612.5|11597.5|11612.5|11597.5|0
1642145100000|2022-01-14 07:25:00|11610.5|11595.5|11610.5|11595.5|11610.5|11595.5|11610.5|11595.5|1
1642145160000|2022-01-14 07:26:00|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|0
1642145170000|2022-01-14 07:26:10|||||||||1
1642145220000|2022-01-14 07:27:00|11607.5|11592.5|11610|11595|11610|11595|11607.5|11592.5|6
1642145270000|2022-01-14 07:27:50|11607.8|11592.8|11607.8|11592.8|11607.8|11592.8|11607.8|11592.8|1
1642145280000|2022-01-14 07:28:00|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|0
1642145300000|2022-01-14 07:28:20|11607.8|11592.8|11608.6|11593.6|11608.6|11593.6|11607.8|11592.8|0
1642145340000|2022-01-14 07:29:00|11608.1|11593.1|11608.1|11593.1|11608.1|11593.1|11608.1|11593.1|0
1642145400000|2022-01-14 07:30:00|11607.9|11592.9|11607.6|11592.6|11607.9|11592.9|11607.6|11592.6|0
1642145460000|2022-01-14 07:31:00|11607.2|11592.2|11606.1|11591.1|11607.2|11592.2|11606.1|11591.1|1
1642145470000|2022-01-14 07:31:10|11604.4|11589.4|11602.7|11587.7|11604.4|11589.4|11602.7|11587.7|1
1642145490000|2022-01-14 07:31:30|11602.9|11587.9|11602.9|11587.9|11602.9|11587.9|11602.9|11587.9|0
1642145520000|2022-01-14 07:32:00|11602.4|11587.4|11602.2|11587.2|11602.4|11587.4|11602.2|11587.2|0
1642145580000|2022-01-14 07:33:00|11602.4|11587.4|11602.4|11587.4|11602.7|11587.7|11602.4|11587.4|0
1642145590000|2022-01-14 07:33:10|11602.2|11587.2|11602.2|11587.2|11602.2|11587.2|11602.2|11587.2|0
1642145640000|2022-01-14 07:34:00|11601.9|11586.9|11601.7|11586.7|11601.9|11586.9|11601.7|11586.7|0
1642145700000|2022-01-14 07:35:00|11601.4|11586.4|11600.9|11585.9|11601.4|11586.4|11600.5|11585.5|0
1642145710000|2022-01-14 07:35:10|11600.7|11585.7|11600.7|11585.7|11600.7|11585.7|11600.7|11585.7|0
1642145760000|2022-01-14 07:36:00|11600.9|11585.9|11600.2|11585.2|11600.9|11585.9|11600.2|11585.2|0
1642145790000|2022-01-14 07:36:30|11599.3|11584.3|11599.6|11584.6|11599.6|11584.6|11599.3|11584.3|3
1642145820000|2022-01-14 07:37:00|11599.8|11584.8|11599.5|11584.5|11600|11585|11599.5|11584.5|0
1642145830000|2022-01-14 07:37:10|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|0
1642145840000|2022-01-14 07:37:20|11599.3|11584.3|11599.3|11584.3|11599.3|11584.3|11599.3|11584.3|0
1642145870000|2022-01-14 07:37:50|11598.6|11583.6|11597.1|11582.1|11598.6|11583.6|11596.9|11581.9|0
1642145880000|2022-01-14 07:38:00|11597.3|11582.3|11597.3|11582.3|11597.5|11582.5|11597.3|11582.3|0
1642145890000|2022-01-14 07:38:10|11599|11584|11599|11584|11599|11584|11599|11584|0
1642145940000|2022-01-14 07:39:00|11598.8|11583.8|11598.5|11583.5|11598.8|11583.8|11598.5|11583.5|0
1642145970000|2022-01-14 07:39:30|11598.3|11583.3|11598.1|11583.1|11598.3|11583.3|11597.8|11582.8|0
1642146000000|2022-01-14 07:40:00|11597.8|11582.8|11597.6|11582.6|11597.8|11582.8|11597.6|11582.6|0
1642146030000|2022-01-14 07:40:30|11597.3|11582.3|11597.6|11582.6|11597.6|11582.6|11597.3|11582.3|0
1642146040000|2022-01-14 07:40:40|11597.3|11582.3|11597.6|11582.6|11597.6|11582.6|11597.3|11582.3|0
1642146050000|2022-01-14 07:40:50|11597.3|11582.3|11597.6|11582.6|11597.6|11582.6|11597.3|11582.3|0
1642146060000|2022-01-14 07:41:00|11597.3|11582.3|11597.1|11582.1|11597.6|11582.6|11597.1|11582.1|0
1642146100000|2022-01-14 07:41:40|11596.8|11581.8|11596.8|11581.8|11596.8|11581.8|11596.8|11581.8|0
1642146120000|2022-01-14 07:42:00|11597.1|11582.1|11596.8|11581.8|11597.1|11582.1|11596.8|11581.8|0
1642146130000|2022-01-14 07:42:10|11596.6|11581.6|11596.6|11581.6|11596.6|11581.6|11596.6|11581.6|0
1642146160000|2022-01-14 07:42:40|11596.3|11581.3|11596.3|11581.3|11596.3|11581.3|11596.3|11581.3|0
1642146180000|2022-01-14 07:43:00|11596.5|11581.5|11595.8|11580.8|11596.5|11581.5|11595.8|11580.8|0
1642146200000|2022-01-14 07:43:20|11605.5|11590.5|11605.5|11590.5|11605.5|11590.5|11605.3|11590.3|5
1642146210000|2022-01-14 07:43:30|11606.1|11591.1|11606.1|11591.1|11606.1|11591.1|11606.1|11591.1|0
1642146220000|2022-01-14 07:43:40|11605.8|11590.8|11605.8|11590.8|11605.8|11590.8|11605.8|11590.8|0
1642146240000|2022-01-14 07:44:00|11604.7|11589.7|11604.2|11589.2|11604.7|11589.7|11604.2|11589.2|3
1642146260000|2022-01-14 07:44:20|11604.5|11589.5|11604.5|11589.5|11604.5|11589.5|11604.5|11589.5|1
1642146270000|2022-01-14 07:44:30|11604.8|11589.8|11604.8|11589.8|11604.8|11589.8|11604.8|11589.8|0
1642146300000|2022-01-14 07:45:00|11604.5|11589.5|11604.5|11589.5|11604.5|11589.5|11604.5|11589.5|0
1642146360000|2022-01-14 07:46:00|11604.3|11589.3|11604.3|11589.3|11604.3|11589.3|11604.3|11589.3|0
1642146400000|2022-01-14 07:46:40|11603.5|11588.5|11603.5|11588.5|11603.5|11588.5|11603.5|11588.5|0
1642146420000|2022-01-14 07:47:00|11603.3|11588.3|11603|11588|11603.3|11588.3|11603|11588|0
1642146450000|2022-01-14 07:47:30|11601.1|11586.1|11601.1|11586.1|11601.1|11586.1|11601.1|11586.1|1
1642146460000|2022-01-14 07:47:40|11602|11587|11602|11587|11602|11587|11602|11587|0
1642146470000|2022-01-14 07:47:50|||||||||1
1642146480000|2022-01-14 07:48:00|11603|11588|11601.5|11586.5|11603|11588|11601.5|11586.5|0
1642146490000|2022-01-14 07:48:10|11601.4|11586.4|11601.4|11586.4|11601.4|11586.4|11601.4|11586.4|0
1642146540000|2022-01-14 07:49:00|11603.6|11588.6|11601.4|11586.4|11603.6|11588.6|11601.4|11586.4|0
1642146600000|2022-01-14 07:50:00|11603.6|11588.6|11603.8|11588.8|11604|11589|11603.6|11588.6|0
1642146660000|2022-01-14 07:51:00|11604|11589|11603.8|11588.8|11604|11589|11603.8|11588.8|0
1642146720000|2022-01-14 07:52:00|11604|11589|11603.8|11588.8|11604|11589|11603.8|11588.8|0
1642146730000|2022-01-14 07:52:10|11605.7|11580.7|11601.7|11586.7|11605.7|11586.9|11600.4|11580.7|2
1642146740000|2022-01-14 07:52:20|11601.9|11586.9|11601.7|11586.7|11601.9|11586.9|11601.4|11586.4|0
1642146760000|2022-01-14 07:52:40|11602.1|11587.1|11602.7|11587.7|11607.7|11588.1|11601.7|11582.1|0
1642146770000|2022-01-14 07:52:50|11605.7|11590.7|11605.9|11590.9|11605.9|11590.9|11605.7|11590.7|5
1642146780000|2022-01-14 07:53:00|11611.6|11586.6|11611.9|11586.9|11612.2|11587.2|11611.6|11586.6|0
1642146840000|2022-01-14 07:54:00|11612.2|11587.2|11611.9|11586.9|11612.2|11587.2|11611.9|11586.9|0
1642146900000|2022-01-14 07:55:00|11612.2|11587.2|11612.4|11587.4|11612.4|11592|11606.4|11587.2|1
1642146990000|2022-01-14 07:56:30|11607.7|11592.7|11607.7|11592.7|11607.9|11592.9|11607.7|11592.7|0
1642147000000|2022-01-14 07:56:40|11607.9|11592.9|11607.9|11592.9|11607.9|11592.9|11607.7|11592.7|0
1642147010000|2022-01-14 07:56:50|11608.4|11593.4|11607.9|11592.9|11608.6|11593.6|11607.9|11592.9|0
1642147040000|2022-01-14 07:57:20|11611.8|11596.8|11614.9|11599.9|11614.9|11599.9|11611.8|11596.8|1
1642147050000|2022-01-14 07:57:30|11614.6|11599.6|11614.6|11599.6|11614.6|11599.6|11614.6|11599.6|0
1642147080000|2022-01-14 07:58:00|11608.7|11593.7|11607.1|11592.1|11608.7|11593.7|11607.1|11592.1|4
1642147110000|2022-01-14 07:58:30|11611.9|11586.9|11612.4|11597.4|11612.4|11597.4|11611.5|11586.5|5
1642147120000|2022-01-14 07:58:40|11614.3|11589.3|11610.6|11585.6|11614.3|11589.3|11610.6|11585.6|0
1642147130000|2022-01-14 07:58:50|11610.9|11585.9|11610.6|11585.6|11610.9|11585.9|11610.6|11585.6|0
1642147140000|2022-01-14 07:59:00|11616|11578.5|11610.2|11585.2|11616|11585.2|11610|11578.5|1
1642147160000|2022-01-14 07:59:20|11609.6|11584.6|11611.1|11596.1|11611.1|11596.1|11608|11584.6|3
1642147170000|2022-01-14 07:59:30|11610.4|11585.4|11609.9|11584.9|11610.4|11585.4|11609.9|11584.9|0
1642147190000|2022-01-14 07:59:50|11607.3|11592.3|11607.3|11592.3|11607.3|11592.3|11607.3|11592.3|0
1642147200000|2022-01-14 08:00:00|11609.6|11594.6|11609.6|11594.6|11611.2|11594.6|11606.9|11585.6|1
1642147230000|2022-01-14 08:00:30|11609.9|11594.9|11609.9|11594.9|11609.9|11594.9|11609.9|11594.9|0
1642147240000|2022-01-14 08:00:40|11610.6|11595.6|11610.9|11595.9|11610.9|11595.9|11610.6|11595.6|0
1642147260000|2022-01-14 08:01:00|11610.6|11595.6|11609.1|11594.1|11612.1|11597.1|11609.1|11594.1|1
1642147270000|2022-01-14 08:01:10|11608.6|11593.6|11611.6|11596.6|11611.6|11596.6|11608.6|11593.6|1
1642147280000|2022-01-14 08:01:20|11612|11597|11612.6|11597.6|11612.6|11597.6|11612|11597|0
1642147310000|2022-01-14 08:01:50|11613.6|11598.6|11613.6|11598.6|11613.6|11598.6|11613.6|11598.6|0
1642147320000|2022-01-14 08:02:00|11613.3|11598.3|11614.7|11599.7|11616.2|11601.2|11613.3|11598.3|6
1642147330000|2022-01-14 08:02:10|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|2
1642147350000|2022-01-14 08:02:30|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|0
1642147360000|2022-01-14 08:02:40|11612.5|11597.5|11612.5|11597.5|11612.5|11597.5|11612.5|11597.5|1
1642147390000|2022-01-14 08:03:10|11611.6|11596.6|11611.6|11596.6|11611.6|11596.6|11611.6|11596.6|0
1642147440000|2022-01-14 08:04:00|11611.1|11596.1|11610.4|11595.4|11611.1|11596.1|11610.4|11595.4|1
1642147450000|2022-01-14 08:04:10|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|11610.6|11595.6|0
1642147500000|2022-01-14 08:05:00|11610.1|11595.1|11609.1|11594.1|11610.1|11595.1|11609.1|11594.1|0
1642147530000|2022-01-14 08:05:30|11604.6|11589.6|11604.5|11589.5|11604.6|11589.6|11602.7|11587.7|2
1642147540000|2022-01-14 08:05:40|11604.2|11589.2|11604.2|11589.2|11604.2|11589.2|11604.2|11589.2|0
1642147560000|2022-01-14 08:06:00|11604.5|11589.5|11604.5|11589.5|11605.4|11590.4|11604.5|11589.5|0
1642147580000|2022-01-14 08:06:20|11604.7|11589.7|11604.7|11589.7|11604.7|11589.7|11604.7|11589.7|0
1642147590000|2022-01-14 08:06:30|11604.9|11589.9|11604.7|11589.7|11604.9|11589.9|11604.7|11589.7|0
1642147620000|2022-01-14 08:07:00|11604.2|11589.2|11601.6|11586.6|11604.2|11589.2|11601.6|11586.6|2
1642147680000|2022-01-14 08:08:00|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|0
1642147690000|2022-01-14 08:08:10|11600.4|11585.4|11600.4|11585.4|11600.4|11585.4|11600.4|11585.4|1
1642147710000|2022-01-14 08:08:30|11600.1|11585.1|11600.1|11585.1|11600.1|11585.1|11600.1|11585.1|0
1642147720000|2022-01-14 08:08:40|11600.3|11585.3|11600.3|11585.3|11600.3|11585.3|11600|11585|0
1642147740000|2022-01-14 08:09:00|11601.8|11586.8|11604.5|11589.5|11604.8|11589.8|11601.8|11586.8|1
1642147750000|2022-01-14 08:09:10|11604.8|11589.8|11604.8|11589.8|11604.8|11589.8|11604.8|11589.8|0
1642147760000|2022-01-14 08:09:20|11605.2|11590.2|11605.5|11590.5|11605.5|11590.5|11605.2|11590.2|0
1642147770000|2022-01-14 08:09:30|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|0
1642147780000|2022-01-14 08:09:40|11606.1|11591.1|11606.7|11591.7|11606.7|11591.7|11606.1|11591.1|1
1642147790000|2022-01-14 08:09:50|11606.9|11591.9|11606.9|11591.9|11606.9|11591.9|11606.9|11591.9|0
1642147800000|2022-01-14 08:10:00|||||||||1
1642147880000|2022-01-14 08:11:20|11610.3|11595.3|11609.6|11594.6|11610.3|11595.3|11609.6|11594.6|0
1642147900000|2022-01-14 08:11:40|11609.8|11594.8|11610.1|11595.1|11610.8|11595.8|11609.8|11594.8|0
1642147910000|2022-01-14 08:11:50|11610.3|11595.3|11610.8|11595.8|11610.8|11595.8|11610.1|11595.1|0
1642147920000|2022-01-14 08:12:00|11610.6|11595.6|11611.1|11596.1|11611.8|11596.8|11610.6|11595.6|0
1642147930000|2022-01-14 08:12:10|11610.8|11595.8|11610.8|11595.8|11610.8|11595.8|11610.8|11595.8|0
1642147990000|2022-01-14 08:13:10|11611.1|11596.1|11610.8|11595.8|11611.1|11596.1|11610.8|11595.8|0
1642148120000|2022-01-14 08:15:20|11611.1|11596.1|11611.3|11596.3|11611.3|11596.3|11611.1|11596.1|0
1642148160000|2022-01-14 08:16:00|11611.6|11596.6|11611.3|11596.3|11611.8|11596.8|11611.3|11596.3|0
1642148230000|2022-01-14 08:17:10|11611.5|11596.5|11611.8|11596.8|11611.8|11596.8|11611.5|11596.5|0
1642148330000|2022-01-14 08:18:50|11612|11597|11612.3|11597.3|11612.3|11597.3|11612|11597|0
1642148350000|2022-01-14 08:19:10|11612.8|11597.8|11612.8|11597.8|11612.8|11597.8|11612.8|11597.8|0
1642148360000|2022-01-14 08:19:20|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|0
1642148430000|2022-01-14 08:20:30|11613.8|11598.8|11614.3|11599.3|11614.3|11599.3|11613.8|11598.8|0
1642148620000|2022-01-14 08:23:40|11617.8|11602.8|11618|11603|11618|11603|11617.8|11602.8|4
1642148680000|2022-01-14 08:24:40|11617.8|11602.8|11621|11606|11621|11606|11617.8|11602.8|7
1642148700000|2022-01-14 08:25:00|11626.1|11611.1|11625.6|11610.6|11626.1|11611.1|11624.6|11609.6|11
1642148710000|2022-01-14 08:25:10|11629.6|11614.6|11629.6|11614.6|11629.8|11614.8|11629.3|11614.3|2
1642148720000|2022-01-14 08:25:20|11629.8|11614.8|11630.9|11615.9|11630.9|11615.9|11629.3|11614.3|5
1642148730000|2022-01-14 08:25:30|||||||||2
1642148750000|2022-01-14 08:25:50|11633.9|11618.9|11632.4|11617.4|11634|11619|11632.4|11617.4|9
1642148760000|2022-01-14 08:26:00|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|0
1642148770000|2022-01-14 08:26:10|11632.4|11617.4|11632.4|11617.4|11632.4|11617.4|11632.4|11617.4|0
1642148790000|2022-01-14 08:26:30|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|1
1642148820000|2022-01-14 08:27:00|11633|11618|11632.7|11617.7|11633|11618|11632.7|11617.7|0
1642148830000|2022-01-14 08:27:10|11632.5|11617.5|11632.5|11617.5|11632.5|11617.5|11632.5|11617.5|2
1642148840000|2022-01-14 08:27:20|||||||||3
1642148920000|2022-01-14 08:28:40|11632.7|11617.7|11632.5|11617.5|11633|11618|11632.5|11617.5|1
1642148930000|2022-01-14 08:28:50|11633|11618|11633|11618|11633|11618|11633|11618|0
1642149000000|2022-01-14 08:30:00|11632.2|11617.2|11632.2|11617.2|11632.2|11617.2|11632.2|11617.2|1
1642149090000|2022-01-14 08:31:30|11632.5|11617.5|11632.5|11617.5|11632.5|11617.5|11632.5|11617.5|0
1642149100000|2022-01-14 08:31:40|11632.7|11617.7|11633.7|11618.7|11633.7|11618.7|11632.7|11617.7|2
1642149120000|2022-01-14 08:32:00|11637.3|11622.3|11637.5|11622.5|11637.5|11622.5|11637.3|11622.3|4
1642149130000|2022-01-14 08:32:10|11637.8|11622.8|11637.8|11622.8|11637.8|11622.8|11637.8|11622.8|0
1642149140000|2022-01-14 08:32:20|11637.5|11622.5|11637.5|11622.5|11637.5|11622.5|11637.5|11622.5|2
1642149150000|2022-01-14 08:32:30|11637.8|11622.8|11638.3|11623.3|11638.5|11623.5|11637.8|11622.8|1
1642149160000|2022-01-14 08:32:40|11638.5|11623.5|11638.5|11623.5|11638.5|11623.5|11638.5|11623.5|0
1642149200000|2022-01-14 08:33:20|||||||||1
1642149240000|2022-01-14 08:34:00|11638|11623|11638|11623|11638|11623|11638|11623|1
1642149310000|2022-01-14 08:35:10|11639.2|11624.2|11639.2|11624.2|11639.2|11624.2|11639.2|11624.2|0
1642149330000|2022-01-14 08:35:30|11640|11625|11641.2|11626.2|11641.7|11626.7|11640|11625|2
1642149340000|2022-01-14 08:35:40|11640.2|11625.2|11640.2|11625.2|11640.2|11625.2|11640.2|11625.2|0
1642149420000|2022-01-14 08:37:00|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|0
1642149460000|2022-01-14 08:37:40|11639.4|11624.4|11638.7|11623.7|11639.4|11624.4|11638.7|11623.7|5
1642149470000|2022-01-14 08:37:50|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|0
1642149480000|2022-01-14 08:38:00|11637.7|11622.7|11634.7|11619.7|11637.7|11622.7|11634.7|11619.7|6
1642149490000|2022-01-14 08:38:10|11634.9|11619.9|11636.3|11621.3|11636.3|11621.3|11634.9|11619.9|0
1642149510000|2022-01-14 08:38:30|11635.6|11620.6|11634.8|11619.8|11635.6|11620.6|11634.8|11619.8|0
1642149520000|2022-01-14 08:38:40|11637.8|11622.8|11638|11623|11638|11623|11637.8|11622.8|1
1642149530000|2022-01-14 08:38:50|11637.7|11622.7|11650|11635|11650.3|11635.3|11637.7|11622.7|4
1642149540000|2022-01-14 08:39:00|11649.8|11634.8|11649.5|11634.5|11649.8|11634.8|11649.5|11634.5|0
1642149570000|2022-01-14 08:39:30|11650.5|11635.5|11650.5|11635.5|11650.5|11635.5|11650.5|11635.5|5
1642149580000|2022-01-14 08:39:40|11651.1|11636.1|11650|11635|11651.8|11636.8|11650|11635|3
1642149600000|2022-01-14 08:40:00|11651.1|11636.1|11653.5|11638.5|11654|11639|11651.1|11636.1|1
1642149610000|2022-01-14 08:40:10|11653.9|11638.9|11653.9|11638.9|11653.9|11638.9|11653.9|11638.9|7
1642149620000|2022-01-14 08:40:20|11653.7|11638.7|11653.4|11638.4|11653.7|11638.7|11653.4|11638.4|0
1642149630000|2022-01-14 08:40:30|11651.9|11636.9|11652|11637|11652|11637|11651.9|11636.9|0
1642149660000|2022-01-14 08:41:00|11652.2|11637.2|11652|11637|11652.5|11637.5|11652|11637|0
1642149670000|2022-01-14 08:41:10|11652.2|11637.2|11652.5|11637.5|11652.5|11637.5|11652.2|11637.2|0
1642149730000|2022-01-14 08:42:10|||||||||2
1642149880000|2022-01-14 08:44:40|11651.4|11636.4|11648.6|11633.6|11651.4|11636.4|11648.6|11633.6|1
1642149890000|2022-01-14 08:44:50|11647.9|11632.9|11647.9|11632.9|11647.9|11632.9|11647.9|11632.9|0
1642149900000|2022-01-14 08:45:00|11651.5|11636.5|11651.2|11636.2|11651.5|11636.5|11649.4|11634.4|4
1642149910000|2022-01-14 08:45:10|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|0
1642149930000|2022-01-14 08:45:30|11652|11637|11652|11637|11652|11637|11652|11637|0
1642149960000|2022-01-14 08:46:00|11652.2|11637.2|11654.2|11639.2|11654.2|11639.2|11652.2|11637.2|2
1642149970000|2022-01-14 08:46:10|11654.5|11639.5|11654.5|11639.5|11654.5|11639.5|11654.5|11639.5|0
1642149990000|2022-01-14 08:46:30|||||||||1
1642150000000|2022-01-14 08:46:40|11659|11644|11659|11644|11659|11644|11659|11644|1
1642150010000|2022-01-14 08:46:50|11659.3|11644.3|11664.3|11649.3|11665.5|11650.5|11659.3|11644.3|17
1642150020000|2022-01-14 08:47:00|11664|11649|11664|11649|11664|11649|11664|11649|0
1642150030000|2022-01-14 08:47:10|11663.8|11648.8|11664|11649|11664|11649|11663.8|11648.8|0
1642150040000|2022-01-14 08:47:20|11664.3|11649.3|11664.3|11649.3|11664.3|11649.3|11664.3|11649.3|1
1642150070000|2022-01-14 08:47:50|11664.5|11649.5|11664.8|11649.8|11664.8|11649.8|11664.5|11649.5|0
1642150080000|2022-01-14 08:48:00|11665|11650|11665|11650|11665|11650|11665|11650|0
1642150090000|2022-01-14 08:48:10|11664.8|11649.8|11661.5|11646.5|11664.8|11649.8|11661.5|11646.5|2
1642150110000|2022-01-14 08:48:30|11664.3|11639.3|11659.5|11644.5|11664.3|11644.5|11659.5|11639.3|0
1642150120000|2022-01-14 08:48:40|11659.3|11644.3|11650.6|11635.6|11659.3|11644.3|11650.6|11635.6|2
1642150150000|2022-01-14 08:49:10|11649.4|11634.4|11649.4|11634.4|11649.4|11634.4|11649.4|11634.4|0
1642150190000|2022-01-14 08:49:50|11649.6|11634.6|11649.6|11634.6|11649.6|11634.6|11649.6|11634.6|0
1642150200000|2022-01-14 08:50:00|11648.4|11633.4|11649|11634|11649|11634|11648.4|11633.4|0
1642150210000|2022-01-14 08:50:10|11649.2|11634.2|11649.7|11634.7|11649.7|11634.7|11649.2|11634.2|1
1642150220000|2022-01-14 08:50:20|11646.9|11631.9|11648.8|11633.8|11648.8|11633.8|11644.1|11629.1|1
1642150240000|2022-01-14 08:50:40|11648.2|11633.2|11644.8|11629.8|11648.2|11633.2|11644.8|11629.8|0
1642150250000|2022-01-14 08:50:50|11643.7|11628.7|11643|11628|11643.7|11628.7|11643|11628|2
1642150260000|2022-01-14 08:51:00|11643.3|11628.3|11645.5|11630.5|11645.5|11630.5|11643.3|11628.3|8
1642150270000|2022-01-14 08:51:10|11645|11630|11644.8|11629.8|11645|11630|11644.8|11629.8|0
1642150290000|2022-01-14 08:51:30|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|0
1642150300000|2022-01-14 08:51:40|11644.3|11629.3|11643.8|11628.8|11644.3|11629.3|11643.8|11628.8|9
1642150310000|2022-01-14 08:51:50|11643.3|11628.3|11643.4|11628.4|11643.4|11628.4|11643.3|11628.3|0
1642150320000|2022-01-14 08:52:00|11642.2|11627.2|11639.9|11624.9|11642.2|11627.2|11639.9|11624.9|0
1642150330000|2022-01-14 08:52:10|11639.7|11624.7|11639.2|11624.2|11639.7|11624.7|11639.2|11624.2|0
1642150340000|2022-01-14 08:52:20|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|0
1642150370000|2022-01-14 08:52:50|||||||||1
1642150400000|2022-01-14 08:53:20|11637.7|11622.7|11637.7|11622.7|11637.7|11622.7|11637.7|11622.7|0
1642150450000|2022-01-14 08:54:10|11638.7|11623.7|11639.2|11624.2|11639.2|11624.2|11638.7|11623.7|1
1642150470000|2022-01-14 08:54:30|11644.9|11629.9|11644.9|11629.9|11644.9|11629.9|11644.9|11629.9|1
1642150490000|2022-01-14 08:54:50|11644.5|11629.5|11644.7|11629.7|11644.7|11629.7|11644.5|11629.5|0
1642150500000|2022-01-14 08:55:00|11643.9|11628.9|11642.5|11627.5|11643.9|11628.9|11642.5|11627.5|0
1642150510000|2022-01-14 08:55:10|11642.2|11627.2|11642.2|11627.2|11642.2|11627.2|11642.2|11627.2|0
1642150540000|2022-01-14 08:55:40|11641.4|11626.4|11640.4|11625.4|11641.4|11626.4|11640.4|11625.4|0
1642150610000|2022-01-14 08:56:50|11640.2|11625.2|11639.9|11624.9|11640.2|11625.2|11639.9|11624.9|0
1642150620000|2022-01-14 08:57:00|11635.9|11620.9|11635.9|11620.9|11635.9|11620.9|11635.9|11620.9|1
1642150630000|2022-01-14 08:57:10|11632.3|11617.3|11624.4|11609.4|11632.3|11617.3|11624.4|11609.4|12
1642150640000|2022-01-14 08:57:20|11627.9|11602.9|11627.9|11602.9|11627.9|11602.9|11627.9|11602.9|0
1642150650000|2022-01-14 08:57:30|11628.2|11603.2|11628.7|11603.7|11628.9|11603.9|11628.2|11603.2|0
1642150660000|2022-01-14 08:57:40|11623.1|11608.1|11619.9|11604.9|11623.1|11608.1|11619.9|11604.9|0
1642150680000|2022-01-14 08:58:00|||||||||2
1642150690000|2022-01-14 08:58:10|11627.5|11602.5|11635.4|11610.4|11641.4|11610.9|11627.5|11602.5|2
1642150700000|2022-01-14 08:58:20|11635.7|11610.7|11636.5|11611.5|11636.5|11611.5|11635.7|11610.7|0
1642150710000|2022-01-14 08:58:30|11636.3|11611.3|11636|11611|11636.3|11611.3|11636|11611|0
1642150720000|2022-01-14 08:58:40|11636.2|11611.2|11636.5|11611.5|11636.5|11611.5|11636.2|11611.2|0
1642150760000|2022-01-14 08:59:20|11636.3|11611.3|11636|11611|11636.3|11611.3|11636|11611|0
1642150780000|2022-01-14 08:59:40|11635.7|11610.7|11635.7|11610.7|11635.7|11610.7|11635.7|11610.7|0
1642150810000|2022-01-14 09:00:10|11635.5|11610.5|11635.5|11610.5|11635.5|11610.5|11635.5|11610.5|0
1642150820000|2022-01-14 09:00:20|11634.9|11609.9|11634.9|11609.9|11634.9|11609.9|11634.9|11609.9|0
1642150840000|2022-01-14 09:00:40|11623.1|11608.1|11623.8|11608.8|11623.8|11608.8|11623.1|11608.1|0
1642150850000|2022-01-14 09:00:50|11632.9|11607.9|11632.9|11607.9|11632.9|11607.9|11632.9|11607.9|0
1642150880000|2022-01-14 09:01:20|11640.7|11603.2|11634.2|11609.2|11640.7|11609.2|11634.2|11603.2|0
1642150890000|2022-01-14 09:01:30|11633.9|11608.9|11633.9|11608.9|11633.9|11608.9|11633.9|11608.9|0
1642150950000|2022-01-14 09:02:30|11633.7|11608.7|11633.4|11608.4|11633.7|11608.7|11633.4|11608.4|0
1642150960000|2022-01-14 09:02:40|11633.2|11608.2|11633.2|11608.2|11633.2|11608.2|11633.2|11608.2|0
1642150970000|2022-01-14 09:02:50|11633.4|11608.4|11634.9|11609.9|11634.9|11609.9|11633.4|11608.4|0
1642150980000|2022-01-14 09:03:00|11635.9|11610.9|11636.4|11611.4|11636.4|11616.9|11631.4|11610.9|0
1642151100000|2022-01-14 09:05:00|11630.4|11615.4|11632.4|11607.4|11632.4|11615.4|11630.4|11607.4|0
1642151110000|2022-01-14 09:05:10|11632.9|11607.9|11632.9|11607.9|11634.4|11609.4|11632.9|11607.9|0
1642151120000|2022-01-14 09:05:20|11633.1|11608.1|11633.4|11608.4|11633.4|11612.9|11627.9|11606.9|0
1642151130000|2022-01-14 09:05:30|11633.9|11608.9|11633.9|11608.9|11633.9|11608.9|11633.9|11608.9|0
1642151140000|2022-01-14 09:05:40|11634.2|11609.2|11634.2|11609.2|11634.2|11609.2|11634.2|11609.2|0
1642151150000|2022-01-14 09:05:50|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|0
1642151190000|2022-01-14 09:06:30|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|0
1642151200000|2022-01-14 09:06:40|11636.2|11611.2|11636.2|11611.2|11636.2|11611.2|11636.2|11611.2|0
1642151210000|2022-01-14 09:06:50|11636|11611|11636|11611|11636|11611|11636|11611|0
1642151220000|2022-01-14 09:07:00|11635.7|11610.7|11635.7|11610.7|11635.7|11610.7|11635.7|11610.7|0
1642151270000|2022-01-14 09:07:50|11634.7|11609.7|11634.7|11609.7|11634.7|11609.7|11634.7|11609.7|0
1642151340000|2022-01-14 09:09:00|11634.5|11609.5|11634.5|11609.5|11634.5|11609.5|11634.5|11609.5|0
1642151350000|2022-01-14 09:09:10|11634.2|11609.2|11634.2|11609.2|11634.2|11609.2|11634.2|11609.2|0
1642151470000|2022-01-14 09:11:10|11635.2|11610.2|11635.2|11610.2|11635.2|11610.2|11635.2|11610.2|0
1642151520000|2022-01-14 09:12:00|11634.7|11609.7|11634.8|11609.8|11635.2|11610.2|11634.2|11609.2|0
1642151530000|2022-01-14 09:12:10|11635.2|11610.2|11634.7|11609.7|11635.2|11610.2|11634.2|11609.2|0
1642151700000|2022-01-14 09:15:00|11629|11614|11628.8|11613.8|11629|11614|11628.8|11613.8|0
1642151710000|2022-01-14 09:15:10|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|0
1642151880000|2022-01-14 09:18:00|11634|11609|11634|11609|11634|11609|11634|11609|0
1642151890000|2022-01-14 09:18:10|11635.7|11610.7|11635.7|11610.7|11635.7|11610.7|11635.7|11610.7|0
1642152010000|2022-01-14 09:20:10|11630.5|11615.5|11630.5|11615.5|11630.5|11615.5|11630.5|11615.5|0
1642152030000|2022-01-14 09:20:30|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|0
1642152060000|2022-01-14 09:21:00|11630|11615|11629.5|11614.5|11630|11615|11629.5|11614.5|0
1642152070000|2022-01-14 09:21:10|11629.7|11614.7|11629.5|11614.5|11630.2|11615.2|11629.2|11614.2|0
1642152090000|2022-01-14 09:21:30|11629.2|11614.2|11629.2|11614.2|11629.2|11614.2|11629.2|11614.2|0
1642152360000|2022-01-14 09:26:00|11628.9|11613.9|11632.2|11617.2|11632.2|11617.2|11628.7|11613.7|1
1642152370000|2022-01-14 09:26:10|11631.7|11616.7|11631.7|11616.7|11631.7|11616.7|11631.7|11616.7|0
1642152380000|2022-01-14 09:26:20|11632.2|11617.2|11632.2|11617.2|11632.2|11617.2|11632.2|11617.2|0
1642152390000|2022-01-14 09:26:30|11631.9|11616.9|11631.7|11616.7|11631.9|11616.9|11631.7|11616.7|0
1642152430000|2022-01-14 09:27:10|11632.2|11617.2|11632.2|11617.2|11632.2|11617.2|11632.2|11617.2|0
1642152600000|2022-01-14 09:30:00|11634.7|11619.7|11634.7|11619.7|11634.7|11619.7|11634.7|11619.7|0
1642152660000|2022-01-14 09:31:00|11634.9|11619.9|11637.2|11622.2|11637.2|11622.2|11634.9|11619.9|1
1642152670000|2022-01-14 09:31:10|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|0
1642152680000|2022-01-14 09:31:20|11644.7|11629.7|11644.9|11629.9|11644.9|11629.9|11644.7|11629.7|0
1642152720000|2022-01-14 09:32:00|11643.8|11628.8|11640.2|11625.2|11643.8|11628.8|11640.2|11625.2|1
1642152770000|2022-01-14 09:32:50|11641.3|11626.3|11642.4|11627.4|11642.4|11627.4|11641.3|11626.3|0
1642152780000|2022-01-14 09:33:00|11645.3|11630.3|11648.3|11633.3|11648.3|11633.3|11645.3|11630.3|1
1642152820000|2022-01-14 09:33:40|||||||||1
1642152860000|2022-01-14 09:34:20|11652.1|11637.1|11652.1|11637.1|11652.1|11637.1|11651.9|11636.9|1
1642152870000|2022-01-14 09:34:30|11653.4|11638.4|11653.4|11638.4|11653.6|11638.6|11653.4|11638.4|1
1642152880000|2022-01-14 09:34:40|11657.7|11642.7|11657.7|11642.7|11657.7|11642.7|11657.7|11642.7|1
1642152900000|2022-01-14 09:35:00|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|0
1642152920000|2022-01-14 09:35:20|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|0
1642152930000|2022-01-14 09:35:30|11653.9|11638.9|11656.9|11641.9|11656.9|11641.9|11653.9|11638.9|7
1642152960000|2022-01-14 09:36:00|11656.6|11641.6|11656.6|11641.6|11656.6|11641.6|11656.6|11641.6|0
1642153000000|2022-01-14 09:36:40|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|0
1642153030000|2022-01-14 09:37:10|11650.2|11635.2|11654.9|11639.9|11654.9|11639.9|11650.2|11635.2|1
1642153140000|2022-01-14 09:39:00|11653.2|11638.2|11652.7|11637.7|11653.2|11638.2|11652.4|11637.4|1
1642153210000|2022-01-14 09:40:10|11651.9|11636.9|11651.9|11636.9|11651.9|11636.9|11651.9|11636.9|0
1642153220000|2022-01-14 09:40:20|11649.3|11634.3|11649.1|11634.1|11649.3|11634.3|11649.1|11634.1|0
1642153230000|2022-01-14 09:40:30|11648.8|11633.8|11648.8|11633.8|11648.8|11633.8|11648.8|11633.8|0
1642153240000|2022-01-14 09:40:40|11649.9|11634.9|11649.9|11634.9|11649.9|11634.9|11649.9|11634.9|0
1642153260000|2022-01-14 09:41:00|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|0
1642153300000|2022-01-14 09:41:40|11651.9|11636.9|11656.2|11641.2|11656.4|11641.4|11651.9|11636.9|2
1642153320000|2022-01-14 09:42:00|11655.9|11640.9|11655.4|11640.4|11655.9|11640.9|11655.4|11640.4|0
1642153350000|2022-01-14 09:42:30|11655|11640|11655|11640|11655|11640|11655|11640|0
1642153360000|2022-01-14 09:42:40|11654.4|11639.4|11654.4|11639.4|11654.4|11639.4|11654.4|11639.4|0
1642153370000|2022-01-14 09:42:50|11654.2|11639.2|11653.9|11638.9|11654.2|11639.2|11653.9|11638.9|0
1642153430000|2022-01-14 09:43:50|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|1
1642153500000|2022-01-14 09:45:00|11652.7|11637.7|11652.4|11637.4|11652.7|11637.7|11652.4|11637.4|0
1642153560000|2022-01-14 09:46:00|11649.4|11634.4|11649.4|11634.4|11649.4|11634.4|11649.4|11634.4|1
1642153580000|2022-01-14 09:46:20|11648.4|11633.4|11648.4|11633.4|11648.4|11633.4|11648.4|11633.4|0
1642153620000|2022-01-14 09:47:00|11649.2|11634.2|11644.4|11629.4|11649.2|11634.2|11644.4|11629.4|2
1642153680000|2022-01-14 09:48:00|11640.1|11625.1|11640.1|11625.1|11640.1|11625.1|11640.1|11625.1|1
1642153690000|2022-01-14 09:48:10|11639.3|11624.3|11639.3|11624.3|11639.3|11624.3|11639.3|11624.3|0
1642153710000|2022-01-14 09:48:30|11639.2|11624.2|11638.5|11623.5|11639.2|11624.2|11638.5|11623.5|0
1642153730000|2022-01-14 09:48:50|11639.3|11624.3|11640.5|11625.5|11640.5|11625.5|11639.3|11624.3|0
1642153780000|2022-01-14 09:49:40|11639.9|11624.9|11639.9|11624.9|11639.9|11624.9|11639.9|11624.9|0
1642153920000|2022-01-14 09:52:00|11635.9|11620.9|11637.7|11622.7|11641.1|11626.1|11635.9|11620.9|5
1642153970000|2022-01-14 09:52:50|11638.2|11623.2|11639.9|11624.9|11639.9|11624.9|11638.2|11623.2|0
1642153980000|2022-01-14 09:53:00|11640.4|11625.4|11640.9|11625.9|11640.9|11625.9|11640.4|11625.4|0
1642153990000|2022-01-14 09:53:10|11642.9|11627.9|11647|11632|11647.8|11632.8|11642.9|11627.9|1
1642154010000|2022-01-14 09:53:30|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|0
1642154110000|2022-01-14 09:55:10|11646.9|11631.9|11646.9|11631.9|11646.9|11631.9|11646.9|11631.9|0
1642154260000|2022-01-14 09:57:40|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|0
1642154290000|2022-01-14 09:58:10|11644.5|11629.5|11643.2|11628.2|11644.5|11629.5|11643.2|11628.2|1
1642154300000|2022-01-14 09:58:20|11642.7|11627.7|11642.7|11627.7|11642.7|11627.7|11642.7|11627.7|0
1642154320000|2022-01-14 09:58:40|11641.4|11626.4|11639.9|11624.9|11641.4|11626.4|11639.9|11624.9|0
1642154340000|2022-01-14 09:59:00|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|0
1642154420000|2022-01-14 10:00:20|11639.4|11624.4|11638.7|11623.7|11639.4|11624.4|11638.7|11623.7|0
1642154520000|2022-01-14 10:02:00|11629.2|11614.2|11628.2|11613.2|11629.2|11614.2|11628.2|11613.2|2
1642154530000|2022-01-14 10:02:10|11627.4|11612.4|11627.7|11612.7|11627.7|11612.7|11626.7|11611.7|0
1642154580000|2022-01-14 10:03:00|11626.8|11611.8|11625.2|11610.2|11626.8|11611.8|11624.7|11609.7|1
1642154590000|2022-01-14 10:03:10|11625.7|11610.7|11623.2|11608.2|11625.7|11610.7|11623.2|11608.2|0
1642154640000|2022-01-14 10:04:00|11623.4|11608.4|11623.9|11608.9|11623.9|11608.9|11623.4|11608.4|0
1642154700000|2022-01-14 10:05:00|11623.4|11608.4|11629.4|11614.4|11629.4|11614.4|11623.4|11608.4|3
1642154710000|2022-01-14 10:05:10|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|0
1642154750000|2022-01-14 10:05:50|11630.9|11615.9|11630.9|11615.9|11631.4|11616.4|11630.4|11615.4|0
1642154760000|2022-01-14 10:06:00|11631.2|11616.2|11635.4|11620.4|11635.4|11620.4|11631.2|11616.2|2
1642154800000|2022-01-14 10:06:40|11634.4|11619.4|11634.2|11619.2|11634.4|11619.4|11634.2|11619.2|0
1642154820000|2022-01-14 10:07:00|11633.9|11618.9|11635.4|11620.4|11636.9|11621.9|11633.4|11618.4|0
1642154830000|2022-01-14 10:07:10|11635.2|11620.2|11635.1|11620.1|11635.2|11620.2|11634.9|11619.9|0
1642154850000|2022-01-14 10:07:30|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|0
1642154880000|2022-01-14 10:08:00|11635.2|11620.2|11636.9|11621.9|11636.9|11621.9|11635.2|11620.2|0
1642154940000|2022-01-14 10:09:00|11637.4|11622.4|11637.4|11622.4|11637.4|11622.4|11637.4|11622.4|0
1642155000000|2022-01-14 10:10:00|11637.6|11622.6|11637.9|11622.9|11637.9|11622.9|11637.6|11622.6|0
1642155040000|2022-01-14 10:10:40|11631.8|11616.8|11631.9|11616.9|11632.5|11617.5|11631.8|11616.8|8
1642155050000|2022-01-14 10:10:50|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|0
1642155120000|2022-01-14 10:12:00|11627.1|11612.1|11627.1|11612.1|11627.1|11612.1|11627.1|11612.1|3
1642155220000|2022-01-14 10:13:40|11627|11612|11627|11612|11627|11612|11627|11612|0
1642155300000|2022-01-14 10:15:00|11627.3|11612.3|11628|11613|11628.5|11613.5|11627.3|11612.3|0
1642155310000|2022-01-14 10:15:10|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|0
1642155350000|2022-01-14 10:15:50|11627.5|11612.5|11627.8|11612.8|11628|11613|11626.8|11611.8|0
1642155360000|2022-01-14 10:16:00|11627.5|11612.5|11628.3|11613.3|11628.8|11613.8|11627.5|11612.5|0
1642155420000|2022-01-14 10:17:00|11627.8|11612.8|11628.7|11613.7|11628.8|11613.8|11627.8|11612.8|0
1642155430000|2022-01-14 10:17:10|11629|11614|11629|11614|11629|11614|11629|11614|0
1642155480000|2022-01-14 10:18:00|11628.5|11613.5|11629.2|11614.2|11629.2|11614.2|11628.5|11613.5|0
1642155490000|2022-01-14 10:18:10|11629.5|11614.5|11629.5|11614.5|11629.5|11614.5|11629.5|11614.5|0
1642155540000|2022-01-14 10:19:00|11629.7|11614.7|11624.7|11609.7|11629.7|11614.7|11624.4|11609.4|2
1642155550000|2022-01-14 10:19:10|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|0
1642155580000|2022-01-14 10:19:40|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|0
1642155640000|2022-01-14 10:20:40|11624.5|11609.5|11624.5|11609.5|11624.7|11609.7|11624|11609|1
1642155660000|2022-01-14 10:21:00|11624.2|11609.2|11624.2|11609.2|11624.2|11609.2|11624.2|11609.2|0
1642155670000|2022-01-14 10:21:10|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|0
1642155720000|2022-01-14 10:22:00|||||||||1
1642155730000|2022-01-14 10:22:10|11624.1|11609.1|11624.1|11609.1|11624.1|11609.1|11624.1|11609.1|0
1642155750000|2022-01-14 10:22:30|11623.1|11608.1|11623.1|11608.1|11623.1|11608.1|11623.1|11608.1|0
1642155780000|2022-01-14 10:23:00|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|0
1642155800000|2022-01-14 10:23:20|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|0
1642155830000|2022-01-14 10:23:50|11625.7|11610.7|11630.1|11615.1|11630.1|11615.1|11625.7|11610.7|1
1642155840000|2022-01-14 10:24:00|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|0
1642155900000|2022-01-14 10:25:00|11631.3|11616.3|11631.3|11616.3|11631.3|11616.3|11631.3|11616.3|0
1642155910000|2022-01-14 10:25:10|11631.6|11616.6|11631.6|11616.6|11631.6|11616.6|11631.6|11616.6|0
1642155990000|2022-01-14 10:26:30|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|0
1642156000000|2022-01-14 10:26:40|11627.6|11612.6|11627.6|11612.6|11627.6|11612.6|11627.6|11612.6|0
1642156020000|2022-01-14 10:27:00|11627.3|11612.3|11627.8|11612.8|11627.8|11612.8|11627.3|11612.3|0
1642156080000|2022-01-14 10:28:00|11628|11613|11628.3|11613.3|11628.3|11613.3|11628|11613|0
1642156140000|2022-01-14 10:29:00|11628.5|11613.5|11628.8|11613.8|11628.8|11613.8|11628.5|11613.5|0
1642156200000|2022-01-14 10:30:00|11627.7|11612.7|11626.1|11611.1|11627.7|11612.7|11626.1|11611.1|2
1642156220000|2022-01-14 10:30:20|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|0
1642156280000|2022-01-14 10:31:20|11627.7|11612.7|11628.8|11613.8|11628.8|11613.8|11627.7|11612.7|0
1642156410000|2022-01-14 10:33:30|11629.9|11614.9|11630.8|11615.8|11630.8|11615.8|11629.9|11614.9|1
1642156420000|2022-01-14 10:33:40|11631.3|11616.3|11631.8|11616.8|11631.8|11616.8|11631.3|11616.3|0
1642156550000|2022-01-14 10:35:50|11632.9|11617.9|11634.3|11619.3|11634.3|11619.3|11632.9|11617.9|0
1642156560000|2022-01-14 10:36:00|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|0
1642156570000|2022-01-14 10:36:10|11636|11621|11636.2|11621.2|11636.2|11621.2|11636|11621|0
1642156630000|2022-01-14 10:37:10|11636|11621|11636.2|11621.2|11636.2|11621.2|11636|11621|3
1642156640000|2022-01-14 10:37:20|11636|11621|11636|11621|11636|11621|11636|11621|0
1642156660000|2022-01-14 10:37:40|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|0
1642156690000|2022-01-14 10:38:10|11636.5|11621.5|11636.5|11621.5|11637|11622|11636.5|11621.5|0
1642156710000|2022-01-14 10:38:30|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|0
1642156780000|2022-01-14 10:39:40|11636|11621|11636|11621|11636|11621|11635.5|11620.5|0
1642156850000|2022-01-14 10:40:50|11635.5|11620.5|11636|11621|11636|11621|11635.5|11620.5|0
1642156870000|2022-01-14 10:41:10|11636.5|11621.5|11636|11621|11636.5|11621.5|11636|11621|0
1642157280000|2022-01-14 10:48:00|11641|11626|11650.5|11635.5|11650.5|11635.5|11641|11626|6
1642157290000|2022-01-14 10:48:10|11649.8|11634.8|11648|11633|11649.8|11634.8|11648|11633|2
1642157340000|2022-01-14 10:49:00|11647.5|11632.5|11648|11633|11648|11633|11647.5|11632.5|0
1642157350000|2022-01-14 10:49:10|11652.5|11637.5|11652.5|11637.5|11652.5|11637.5|11652.5|11637.5|2
1642157360000|2022-01-14 10:49:20|11651.4|11636.4|11650|11635|11651.4|11636.4|11650|11635|0
1642157400000|2022-01-14 10:50:00|11649.5|11634.5|11650|11635|11650|11635|11649.5|11634.5|0
1642157460000|2022-01-14 10:51:00|11650.2|11635.2|11650.2|11635.2|11650.2|11635.2|11650.2|11635.2|0
1642157470000|2022-01-14 10:51:10|11650.5|11635.5|11650.5|11635.5|11650.5|11635.5|11650.5|11635.5|0
1642157520000|2022-01-14 10:52:00|11649.9|11634.9|11642.6|11627.6|11649.9|11634.9|11642.6|11627.6|1
1642157550000|2022-01-14 10:52:30|11642.3|11627.3|11642.3|11627.3|11642.3|11627.3|11642.3|11627.3|0
1642157570000|2022-01-14 10:52:50|11644|11629|11643.5|11628.5|11644|11629|11643.5|11628.5|0
1642157600000|2022-01-14 10:53:20|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|0
1642157610000|2022-01-14 10:53:30|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|0
1642157710000|2022-01-14 10:55:10|11656.5|11641.5|11655.5|11640.5|11656.5|11641.5|11655.5|11640.5|3
1642157720000|2022-01-14 10:55:20|||||||||1
1642157740000|2022-01-14 10:55:40|11658|11643|11658|11643|11658|11643|11658|11643|2
1642157830000|2022-01-14 10:57:10|11655.2|11640.2|11656.8|11641.8|11656.8|11641.8|11653|11638|3
1642157860000|2022-01-14 10:57:40|11657.6|11642.6|11657.8|11642.8|11657.8|11642.8|11657.3|11642.3|5
1642158040000|2022-01-14 11:00:40|11659|11644|11659|11644|11659|11644|11659|11644|0
1642158120000|2022-01-14 11:02:00|11657.3|11642.3|11656.8|11641.8|11657.3|11642.3|11656.6|11641.6|2
1642158170000|2022-01-14 11:02:50|11657|11642|11656.8|11641.8|11657.3|11642.3|11656.8|11641.8|0
1642158180000|2022-01-14 11:03:00|11656.9|11641.9|11656.8|11641.8|11656.9|11641.9|11656.8|11641.8|0
1642158190000|2022-01-14 11:03:10|11655.5|11640.5|11656.8|11641.8|11656.8|11641.8|11655.5|11640.5|0
1642158220000|2022-01-14 11:03:40|11655.3|11640.3|11655.3|11640.3|11655.5|11640.5|11655.3|11640.3|0
1642158240000|2022-01-14 11:04:00|11654.4|11639.4|11652.7|11637.7|11654.4|11639.4|11652.7|11637.7|0
1642158250000|2022-01-14 11:04:10|11652.9|11637.9|11653.2|11638.2|11653.2|11638.2|11652.9|11637.9|0
1642158310000|2022-01-14 11:05:10|11653.5|11638.5|11653.5|11638.5|11653.5|11638.5|11653.5|11638.5|0
1642158420000|2022-01-14 11:07:00|11653.7|11638.7|11653.7|11638.7|11653.7|11638.7|11653.5|11638.5|0
1642158560000|2022-01-14 11:09:20|11657.7|11642.7|11660|11645|11660.2|11645.2|11657.7|11642.7|3
1642158610000|2022-01-14 11:10:10|11659.1|11644.1|11660|11645|11660|11645|11658.9|11643.9|1
1642158620000|2022-01-14 11:10:20|11660.2|11645.2|11660.4|11645.4|11660.4|11645.4|11660.2|11645.2|0
1642158630000|2022-01-14 11:10:30|11659.7|11644.7|11660.6|11645.6|11660.6|11645.6|11659.7|11644.7|1
1642158640000|2022-01-14 11:10:40|11660|11645|11660.1|11645.1|11660.1|11645.1|11658.9|11643.9|0
1642158660000|2022-01-14 11:11:00|11660.4|11645.4|11663|11648|11663|11648|11660.4|11645.4|0
1642158690000|2022-01-14 11:11:30|11663.6|11648.6|11663.8|11648.8|11663.8|11648.8|11663.6|11648.6|1
1642158700000|2022-01-14 11:11:40|11664.4|11649.4|11663.9|11648.9|11664.4|11649.4|11663.9|11648.9|1
1642158740000|2022-01-14 11:12:20|11663.2|11648.2|11662.1|11647.1|11663.2|11648.2|11662.1|11647.1|0
1642158780000|2022-01-14 11:13:00|11662.6|11647.6|11667.4|11652.4|11667.6|11652.6|11662.6|11647.6|11
1642158790000|2022-01-14 11:13:10|11667.6|11652.6|11668.2|11653.2|11668.2|11653.2|11667.6|11652.6|5
1642158810000|2022-01-14 11:13:30|11669.4|11654.4|11669.6|11654.6|11669.6|11654.6|11669.4|11654.4|1
1642158820000|2022-01-14 11:13:40|11669|11654|11669|11654|11669|11654|11669|11654|0
1642158840000|2022-01-14 11:14:00|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|0
1642158850000|2022-01-14 11:14:10|11670|11655|11670.2|11655.2|11670.2|11655.2|11670|11655|0
1642158900000|2022-01-14 11:15:00|11672|11657|11670|11655|11672.2|11657.2|11670|11655|2
1642158950000|2022-01-14 11:15:50|11670.1|11655.1|11670.4|11655.4|11670.4|11655.4|11670.1|11655.1|0
1642158960000|2022-01-14 11:16:00|11672.2|11657.2|11672.9|11657.9|11673.1|11658.1|11672.2|11657.2|6
1642158970000|2022-01-14 11:16:10|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|0
1642158980000|2022-01-14 11:16:20|11671.3|11656.3|11670.7|11655.7|11671.3|11656.3|11670|11655|3
1642158990000|2022-01-14 11:16:30|11671|11656|11671|11656|11671|11656|11671|11656|0
1642159000000|2022-01-14 11:16:40|11670.5|11655.5|11671|11656|11671|11656|11670|11655|2
1642159040000|2022-01-14 11:17:20|11672|11657|11671.2|11656.2|11672|11657|11671.2|11656.2|1
1642159050000|2022-01-14 11:17:30|11671.6|11656.6|11672.2|11657.2|11672.2|11657.2|11671.6|11656.6|0
1642159090000|2022-01-14 11:18:10|11673|11658|11673.6|11658.6|11673.9|11658.9|11673|11658|3
1642159110000|2022-01-14 11:18:30|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|0
1642159120000|2022-01-14 11:18:40|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|0
1642159150000|2022-01-14 11:19:10|11675.1|11660.1|11675.8|11660.8|11675.8|11660.8|11675.1|11660.1|11
1642159160000|2022-01-14 11:19:20|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|0
1642159170000|2022-01-14 11:19:30|11675.6|11660.6|11675.6|11660.6|11675.6|11660.6|11675.6|11660.6|0
1642159180000|2022-01-14 11:19:40|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|0
1642159190000|2022-01-14 11:19:50|11677.7|11662.7|11677.7|11662.7|11677.7|11662.7|11677.7|11662.7|1
1642159200000|2022-01-14 11:20:00|11676.4|11661.4|11675.7|11660.7|11676.4|11661.4|11675.2|11660.2|1
1642159210000|2022-01-14 11:20:10|11675.9|11660.9|11675.9|11660.9|11675.9|11660.9|11675.9|11660.9|0
1642159250000|2022-01-14 11:20:50|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|0
1642159260000|2022-01-14 11:21:00|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|0
1642159270000|2022-01-14 11:21:10|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|0
1642159280000|2022-01-14 11:21:20|11674.4|11659.4|11674.4|11659.4|11674.7|11659.7|11674.4|11659.4|0
1642159320000|2022-01-14 11:22:00|11672.7|11657.7|11672.4|11657.4|11672.7|11657.7|11672.2|11657.2|0
1642159330000|2022-01-14 11:22:10|11672.7|11657.7|11674.9|11659.9|11674.9|11659.9|11672.7|11657.7|1
1642159370000|2022-01-14 11:22:50|11673.2|11658.2|11671.2|11656.2|11673.2|11658.2|11671.2|11656.2|1
1642159380000|2022-01-14 11:23:00|11671.4|11656.4|11671.7|11656.7|11671.9|11656.9|11671.4|11656.4|0
1642159410000|2022-01-14 11:23:30|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|0
1642159460000|2022-01-14 11:24:20|11673.8|11658.8|11674.1|11659.1|11674.5|11659.5|11673.8|11658.8|2
1642159470000|2022-01-14 11:24:30|11674.9|11659.9|11676.6|11661.6|11676.6|11661.6|11674.9|11659.9|1
1642159480000|2022-01-14 11:24:40|11677.4|11662.4|11677.4|11662.4|11677.4|11662.4|11677.4|11662.4|0
1642159490000|2022-01-14 11:24:50|11676.5|11661.5|11677.4|11662.4|11677.4|11662.4|11676.5|11661.5|2
1642159500000|2022-01-14 11:25:00|11676.9|11661.9|11676.9|11661.9|11676.9|11661.9|11676.9|11661.9|0
1642159520000|2022-01-14 11:25:20|11677.2|11662.2|11677.4|11662.4|11677.4|11662.4|11677.2|11662.2|0
1642159530000|2022-01-14 11:25:30|11677.7|11662.7|11677.7|11662.7|11677.7|11662.7|11677.7|11662.7|0
1642159600000|2022-01-14 11:26:40|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|0
1642159650000|2022-01-14 11:27:30|11676.1|11661.1|11676.1|11661.1|11676.1|11661.1|11676.1|11661.1|1
1642159690000|2022-01-14 11:28:10|11675.9|11660.9|11675.9|11660.9|11675.9|11660.9|11675.9|11660.9|0
1642159700000|2022-01-14 11:28:20|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|1
1642159710000|2022-01-14 11:28:30|11675.9|11660.9|11671.9|11656.9|11675.9|11660.9|11671.7|11656.7|2
1642159720000|2022-01-14 11:28:40|11672.2|11657.2|11672.2|11657.2|11672.2|11657.2|11672.2|11657.2|0
1642159740000|2022-01-14 11:29:00|11672|11657|11670.7|11655.7|11672|11657|11670.7|11655.7|0
1642159750000|2022-01-14 11:29:10|11674.9|11659.9|11675.2|11660.2|11675.2|11660.2|11674.4|11659.4|12
1642159800000|2022-01-14 11:30:00|11674.3|11659.3|11671.7|11656.7|11674.3|11659.3|11671.7|11656.7|3
1642159810000|2022-01-14 11:30:10|11670.7|11655.7|11670.4|11655.4|11670.7|11655.7|11670.4|11655.4|0
1642159820000|2022-01-14 11:30:20|11667.3|11652.3|11667.3|11652.3|11667.3|11652.3|11667.3|11652.3|4
1642159830000|2022-01-14 11:30:30|11666.7|11651.7|11666.7|11651.7|11666.7|11651.7|11666.7|11651.7|0
1642159840000|2022-01-14 11:30:40|11666.9|11651.9|11667.5|11652.5|11667.7|11652.7|11666.7|11651.7|0
1642159850000|2022-01-14 11:30:50|11667.7|11652.7|11667.3|11652.3|11667.7|11652.7|11667.3|11652.3|0
1642159900000|2022-01-14 11:31:40|11665|11650|11665|11650|11665|11650|11665|11650|0
1642159920000|2022-01-14 11:32:00|11664.7|11649.7|11659.7|11644.7|11664.7|11649.7|11659.7|11644.7|1
1642159980000|2022-01-14 11:33:00|11656|11641|11656|11641|11656|11641|11656|11641|1
1642159990000|2022-01-14 11:33:10|11655.8|11640.8|11655.8|11640.8|11655.8|11640.8|11655.8|11640.8|0
1642160020000|2022-01-14 11:33:40|11652.2|11637.2|11651.9|11636.9|11652.2|11637.2|11651.9|11636.9|2
1642160050000|2022-01-14 11:34:10|11650.8|11635.8|11649.7|11634.7|11650.8|11635.8|11649.7|11634.7|0
1642160080000|2022-01-14 11:34:40|||||||||1
1642160090000|2022-01-14 11:34:50|||||||||1
1642160230000|2022-01-14 11:37:10|||||||||2
1642160360000|2022-01-14 11:39:20|11645|11630|11645|11630|11645|11630|11645|11630|8
1642160370000|2022-01-14 11:39:30|11644.7|11629.7|11643.8|11628.8|11645.3|11630.3|11643.8|11628.8|15
1642160380000|2022-01-14 11:39:40|11642.8|11627.8|11642.5|11627.5|11643|11628|11642.5|11627.5|0
1642160390000|2022-01-14 11:39:50|11642.8|11627.8|11643.5|11628.5|11643.5|11628.5|11642.8|11627.8|11
1642160400000|2022-01-14 11:40:00|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|0
1642160410000|2022-01-14 11:40:10|11641.3|11626.3|11640.5|11625.5|11641.3|11626.3|11640.5|11625.5|0
1642160520000|2022-01-14 11:42:00|11639.6|11624.6|11634.2|11619.2|11639.6|11624.6|11634.2|11619.2|8
1642160530000|2022-01-14 11:42:10|11633.7|11618.7|11631.5|11616.5|11633.7|11618.7|11630.9|11615.9|5
1642160540000|2022-01-14 11:42:20|11631.3|11616.3|11627.5|11612.5|11631.8|11616.8|11627.3|11612.3|8
1642160550000|2022-01-14 11:42:30|11627.1|11612.1|11626.8|11611.8|11627.1|11612.1|11626.8|11611.8|0
1642160560000|2022-01-14 11:42:40|11624.3|11609.3|11626.8|11611.8|11626.8|11611.8|11624.3|11609.3|1
1642160640000|2022-01-14 11:44:00|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|1
1642160780000|2022-01-14 11:46:20|11633.4|11618.4|11639|11624|11639|11624|11633.4|11618.4|1
1642160790000|2022-01-14 11:46:30|11640.7|11625.7|11638.7|11623.7|11640.7|11625.7|11638.7|11623.7|0
1642160900000|2022-01-14 11:48:20|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|0
1642160910000|2022-01-14 11:48:30|11637.7|11622.7|11637.7|11622.7|11637.7|11622.7|11637.7|11622.7|1
1642160930000|2022-01-14 11:48:50|11637.2|11622.2|11634.2|11619.2|11637.2|11622.2|11634.2|11619.2|1
1642160960000|2022-01-14 11:49:20|11634.5|11619.5|11645.2|11630.2|11645.2|11630.2|11634.5|11619.5|4
1642160970000|2022-01-14 11:49:30|11645.7|11630.7|11647.2|11632.2|11647.7|11632.7|11645.7|11630.7|3
1642161000000|2022-01-14 11:50:00|11645.2|11630.2|11643.7|11628.7|11645.2|11630.2|11643.7|11628.7|0
1642161010000|2022-01-14 11:50:10|11644|11629|11643.3|11628.3|11644|11629|11643.3|11628.3|0
1642161030000|2022-01-14 11:50:30|11642.2|11627.2|11642.2|11627.2|11642.2|11627.2|11642.2|11627.2|0
1642161050000|2022-01-14 11:50:50|11642.4|11627.4|11643.7|11628.7|11643.7|11628.7|11642.4|11627.4|0
1642161060000|2022-01-14 11:51:00|11643.2|11628.2|11646.1|11631.1|11646.1|11631.1|11643.2|11628.2|0
1642161070000|2022-01-14 11:51:10|11646.7|11631.7|11650.2|11635.2|11651.4|11636.4|11646.7|11631.7|0
1642161080000|2022-01-14 11:51:20|11651.2|11636.2|11651.7|11636.7|11651.7|11636.7|11651.2|11636.2|0
1642161110000|2022-01-14 11:51:50|11651.2|11636.2|11647.7|11632.7|11651.2|11636.2|11647.5|11632.5|0
1642161120000|2022-01-14 11:52:00|11649|11634|11647.2|11632.2|11649.7|11634.7|11644.2|11629.2|2
1642161130000|2022-01-14 11:52:10|11647|11632|11646|11631|11647|11632|11646|11631|0
1642161140000|2022-01-14 11:52:20|11645.2|11630.2|11645.9|11630.9|11645.9|11630.9|11645.2|11630.2|0
1642161150000|2022-01-14 11:52:30|11646.2|11631.2|11646.9|11631.9|11646.9|11631.9|11644.7|11629.7|0
1642161160000|2022-01-14 11:52:40|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|0
1642161170000|2022-01-14 11:52:50|11646.2|11631.2|11646.7|11631.7|11646.7|11631.7|11645.7|11630.7|0
1642161230000|2022-01-14 11:53:50|11647.2|11632.2|11648.2|11633.2|11648.2|11633.2|11647.2|11632.2|0
1642161270000|2022-01-14 11:54:30|11652.2|11637.2|11652.7|11637.7|11652.7|11637.7|11652.2|11637.2|1
1642161310000|2022-01-14 11:55:10|11652.9|11637.9|11653.4|11638.4|11653.4|11638.4|11652.5|11637.5|1
1642161430000|2022-01-14 11:57:10|11653.7|11638.7|11653.7|11638.7|11653.7|11638.7|11653.7|11638.7|0
1642161480000|2022-01-14 11:58:00|11653.4|11638.4|11650.4|11635.4|11653.4|11638.4|11649.2|11634.2|1
1642161490000|2022-01-14 11:58:10|11650.7|11635.7|11650.2|11635.2|11650.7|11635.7|11649.5|11634.5|0
1642161500000|2022-01-14 11:58:20|11650.4|11635.4|11652.2|11637.2|11652.2|11637.2|11650.4|11635.4|0
1642161510000|2022-01-14 11:58:30|11652.6|11637.6|11652.9|11637.9|11653.2|11638.2|11652.6|11637.6|0
1642161520000|2022-01-14 11:58:40|11652.4|11637.4|11652.4|11637.4|11652.4|11637.4|11652.4|11637.4|0
1642161530000|2022-01-14 11:58:50|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|0
1642161540000|2022-01-14 11:59:00|11652.7|11637.7|11651.7|11636.7|11652.7|11637.7|11651.4|11636.4|0
1642161550000|2022-01-14 11:59:10|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|0
1642161590000|2022-01-14 11:59:50|11650.9|11635.9|11651.2|11636.2|11651.2|11636.2|11650.9|11635.9|0
1642161660000|2022-01-14 12:01:00|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|0
1642161680000|2022-01-14 12:01:20|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|0
1642161690000|2022-01-14 12:01:30|11651.4|11636.4|11651.2|11636.2|11651.4|11636.4|11651.2|11636.2|0
1642161720000|2022-01-14 12:02:00|11651.1|11636.1|11645.8|11630.8|11651.1|11636.1|11645.8|11630.8|1
1642161730000|2022-01-14 12:02:10|11644.6|11629.6|11644.6|11629.6|11644.6|11629.6|11644.6|11629.6|0
1642161800000|2022-01-14 12:03:20|11645.3|11630.3|11646.1|11631.1|11646.1|11631.1|11645.3|11630.3|0
1642161820000|2022-01-14 12:03:40|11650.1|11635.1|11651.4|11636.4|11651.6|11636.6|11650.1|11635.1|1
1642161830000|2022-01-14 12:03:50|11651.2|11636.2|11650.1|11635.1|11651.2|11636.2|11650.1|11635.1|0
1642161840000|2022-01-14 12:04:00|11651.1|11636.1|11649.6|11634.6|11651.1|11636.1|11649.6|11634.6|0
1642161890000|2022-01-14 12:04:50|11648.2|11633.2|11647.1|11632.1|11648.2|11633.2|11647.1|11632.1|1
1642161900000|2022-01-14 12:05:00|11647.4|11632.4|11647.4|11632.4|11647.4|11632.4|11647.4|11632.4|0
1642161910000|2022-01-14 12:05:10|11647.2|11632.2|11646.6|11631.6|11647.2|11632.2|11646.6|11631.6|0
1642161930000|2022-01-14 12:05:30|11647.4|11632.4|11647.6|11632.6|11647.6|11632.6|11647.4|11632.4|0
1642161940000|2022-01-14 12:05:40|11648.6|11633.6|11647.9|11632.9|11648.6|11633.6|11647.9|11632.9|0
1642161950000|2022-01-14 12:05:50|11648.1|11633.1|11648.6|11633.6|11648.9|11633.9|11648.1|11633.1|0
1642161960000|2022-01-14 12:06:00|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|0
1642161970000|2022-01-14 12:06:10|11653.6|11638.6|11653.6|11638.6|11653.6|11638.6|11653.6|11638.6|9
1642161980000|2022-01-14 12:06:20|11655.2|11640.2|11656.9|11641.9|11656.9|11641.9|11655.2|11640.2|0
1642161990000|2022-01-14 12:06:30|11656.6|11641.6|11656.9|11641.9|11656.9|11641.9|11656.6|11641.6|0
1642162010000|2022-01-14 12:06:50|11656.3|11641.3|11656.7|11641.7|11656.7|11641.7|11656.3|11641.3|14
1642162020000|2022-01-14 12:07:00|11657|11642|11657.9|11642.9|11657.9|11642.9|11657|11642|3
1642162030000|2022-01-14 12:07:10|11657.6|11642.6|11653.6|11638.6|11657.6|11642.6|11653.6|11638.6|5
1642162040000|2022-01-14 12:07:20|||||||||6
1642162050000|2022-01-14 12:07:30|11652.6|11637.6|11653.6|11638.6|11653.6|11638.6|11652.6|11637.6|8
1642162060000|2022-01-14 12:07:40|11655.6|11640.6|11655.6|11640.6|11655.6|11640.6|11655.6|11640.6|3
1642162080000|2022-01-14 12:08:00|11657.6|11642.6|11657.6|11642.6|11657.6|11642.6|11657.6|11642.6|0
1642162120000|2022-01-14 12:08:40|11658.9|11643.9|11662.5|11647.5|11662.5|11647.5|11658.9|11643.9|4
1642162150000|2022-01-14 12:09:10|11662.9|11647.9|11663.2|11648.2|11663.2|11648.2|11662.9|11647.9|7
1642162160000|2022-01-14 12:09:20|11663.4|11648.4|11663.4|11648.4|11663.4|11648.4|11663.4|11648.4|0
1642162200000|2022-01-14 12:10:00|11662.9|11647.9|11662.2|11647.2|11662.9|11647.9|11661.9|11646.9|6
1642162210000|2022-01-14 12:10:10|11662.7|11647.7|11663.2|11648.2|11663.2|11648.2|11662.7|11647.7|0
1642162220000|2022-01-14 12:10:20|11663.9|11648.9|11666.5|11651.5|11666.5|11651.5|11663.9|11648.9|0
1642162230000|2022-01-14 12:10:30|11666|11651|11666|11651|11666|11651|11666|11651|0
1642162250000|2022-01-14 12:10:50|11664.4|11649.4|11664.4|11649.4|11664.4|11649.4|11664.4|11649.4|1
1642162260000|2022-01-14 12:11:00|11662.9|11647.9|11660.8|11645.8|11665.5|11650.5|11660.8|11645.8|6
1642162280000|2022-01-14 12:11:20|11661|11646|11660.8|11645.8|11661|11646|11660.8|11645.8|0
1642162290000|2022-01-14 12:11:30|11661.7|11646.7|11661.9|11646.9|11661.9|11646.9|11661.7|11646.7|0
1642162300000|2022-01-14 12:11:40|11663.4|11648.4|11664.4|11649.4|11664.4|11649.4|11663.4|11648.4|0
1642162310000|2022-01-14 12:11:50|11664.2|11649.2|11664.2|11649.2|11664.4|11649.4|11664.2|11649.2|0
1642162360000|2022-01-14 12:12:40|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|0
1642162370000|2022-01-14 12:12:50|11665.5|11650.5|11661.8|11646.8|11665.5|11650.5|11661|11646|2
1642162380000|2022-01-14 12:13:00|11662.5|11647.5|11662.8|11647.8|11663|11648|11662.5|11647.5|0
1642162390000|2022-01-14 12:13:10|11662.3|11647.3|11662.3|11647.3|11662.3|11647.3|11662.3|11647.3|0
1642162440000|2022-01-14 12:14:00|11662.5|11647.5|11662.6|11647.6|11662.6|11647.6|11662.5|11647.5|0
1642162470000|2022-01-14 12:14:30|11663.3|11648.3|11663.3|11648.3|11663.3|11648.3|11663.3|11648.3|0
1642162490000|2022-01-14 12:14:50|11662.8|11647.8|11662.8|11647.8|11662.8|11647.8|11662.8|11647.8|0
1642162500000|2022-01-14 12:15:00|11661.3|11646.3|11658.5|11643.5|11661.3|11646.3|11657.5|11642.5|0
1642162510000|2022-01-14 12:15:10|11658|11643|11653.3|11638.3|11658|11643|11653.3|11638.3|2
1642162530000|2022-01-14 12:15:30|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|0
1642162540000|2022-01-14 12:15:40|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|0
1642162550000|2022-01-14 12:15:50|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|0
1642162560000|2022-01-14 12:16:00|11656|11641|11655.5|11640.5|11656|11641|11655.5|11640.5|0
1642162570000|2022-01-14 12:16:10|11655.3|11640.3|11655|11640|11655.3|11640.3|11655|11640|0
1642162580000|2022-01-14 12:16:20|11654.8|11639.8|11654.5|11639.5|11654.8|11639.8|11654.5|11639.5|0
1642162600000|2022-01-14 12:16:40|11654.3|11639.3|11654|11639|11654.3|11639.3|11654|11639|0
1642162610000|2022-01-14 12:16:50|||||||||1
1642162620000|2022-01-14 12:17:00|11650|11635|11649|11634|11650|11635|11649|11634|7
1642162630000|2022-01-14 12:17:10|11649.5|11634.5|11650.5|11635.5|11650.5|11635.5|11649.5|11634.5|0
1642162660000|2022-01-14 12:17:40|11651|11636|11651.3|11636.3|11651.3|11636.3|11651|11636|0
1642162700000|2022-01-14 12:18:20|11650|11635|11650.2|11635.2|11650.2|11635.2|11650|11635|0
1642162710000|2022-01-14 12:18:30|11650.5|11635.5|11650.5|11635.5|11650.5|11635.5|11650.5|11635.5|0
1642162740000|2022-01-14 12:19:00|11651|11636|11651.5|11636.5|11651.5|11636.5|11651|11636|0
1642162750000|2022-01-14 12:19:10|11652|11637|11650.8|11635.8|11652|11637|11650.8|11635.8|0
1642162760000|2022-01-14 12:19:20|11651.2|11636.2|11651.5|11636.5|11651.5|11636.5|11651.2|11636.2|0
1642162770000|2022-01-14 12:19:30|11651.3|11636.3|11651.5|11636.5|11651.5|11636.5|11651.3|11636.3|0
1642162780000|2022-01-14 12:19:40|11651.1|11636.1|11650.8|11635.8|11651.1|11636.1|11650.8|11635.8|0
1642162830000|2022-01-14 12:20:30|11650.3|11635.3|11650.3|11635.3|11650.3|11635.3|11650.3|11635.3|0
1642162840000|2022-01-14 12:20:40|11650.8|11635.8|11650.8|11635.8|11650.8|11635.8|11650.8|11635.8|0
1642162880000|2022-01-14 12:21:20|11651.3|11636.3|11651.3|11636.3|11651.3|11636.3|11651.3|11636.3|0
1642162970000|2022-01-14 12:22:50|11651.5|11636.5|11651|11636|11651.5|11636.5|11651|11636|0
1642162980000|2022-01-14 12:23:00|11650.8|11635.8|11650.3|11635.3|11650.8|11635.8|11650.3|11635.3|0
1642163010000|2022-01-14 12:23:30|11650|11635|11650|11635|11650|11635|11650|11635|0
1642163030000|2022-01-14 12:23:50|11650.4|11635.4|11655|11640|11655.1|11640.1|11650.4|11635.4|0
1642163040000|2022-01-14 12:24:00|11655.3|11640.3|11656.8|11641.8|11657|11642|11655.3|11640.3|0
1642163050000|2022-01-14 12:24:10|11656.3|11641.3|11656|11641|11656.3|11641.3|11656|11641|0
1642163060000|2022-01-14 12:24:20|11657.3|11642.3|11657.3|11642.3|11657.3|11642.3|11657.3|11642.3|0
1642163120000|2022-01-14 12:25:20|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|0
1642163170000|2022-01-14 12:26:10|11656.3|11641.3|11657.5|11642.5|11658.7|11643.7|11651.3|11636.3|2
1642163180000|2022-01-14 12:26:20|11658|11643|11657.8|11642.8|11658|11643|11657.8|11642.8|0
1642163190000|2022-01-14 12:26:30|11657.5|11642.5|11657.8|11642.8|11657.8|11642.8|11657.5|11642.5|0
1642163220000|2022-01-14 12:27:00|11657.5|11642.5|11657.8|11642.8|11657.8|11642.8|11657.5|11642.5|0
1642163240000|2022-01-14 12:27:20|11659.3|11644.3|11659.3|11644.3|11659.3|11644.3|11659.3|11644.3|0
1642163320000|2022-01-14 12:28:40|11659.2|11644.2|11658.2|11643.2|11659.2|11644.2|11658.2|11643.2|1
1642163330000|2022-01-14 12:28:50|11659.2|11644.2|11659.2|11644.2|11659.2|11644.2|11659.2|11644.2|1
1642163370000|2022-01-14 12:29:30|11654.5|11639.5|11655.7|11640.7|11655.8|11640.8|11654.5|11639.5|1
1642163380000|2022-01-14 12:29:40|11656|11641|11654.3|11639.3|11656|11641|11654.3|11639.3|0
1642163390000|2022-01-14 12:29:50|11653.5|11638.5|11649.7|11634.7|11653.5|11638.5|11649.7|11634.7|0
1642163410000|2022-01-14 12:30:10|11650.2|11635.2|11649.7|11634.7|11650.2|11635.2|11649.7|11634.7|0
1642163440000|2022-01-14 12:30:40|11650|11635|11650.2|11635.2|11650.2|11635.2|11650|11635|0
1642163460000|2022-01-14 12:31:00|11650.7|11635.7|11651.7|11636.7|11653.2|11638.2|11650.7|11635.7|0
1642163470000|2022-01-14 12:31:10|11652.7|11637.7|11653.2|11638.2|11653.5|11638.5|11652.7|11637.7|0
1642163480000|2022-01-14 12:31:20|11652|11637|11652.2|11637.2|11653.2|11638.2|11652|11637|0
1642163500000|2022-01-14 12:31:40|11651.9|11636.9|11651.9|11636.9|11651.9|11636.9|11651.9|11636.9|0
1642163520000|2022-01-14 12:32:00|11652.2|11637.2|11650.2|11635.2|11652.2|11637.2|11650.2|11635.2|7
1642163590000|2022-01-14 12:33:10|11649.9|11634.9|11649.2|11634.2|11649.9|11634.9|11649.2|11634.2|1
1642163610000|2022-01-14 12:33:30|11648.9|11633.9|11647.9|11632.9|11648.9|11633.9|11647.9|11632.9|0
1642163620000|2022-01-14 12:33:40|11648.1|11633.1|11648.4|11633.4|11648.4|11633.4|11648.1|11633.1|0
1642163640000|2022-01-14 12:34:00|11647.9|11632.9|11647.9|11632.9|11647.9|11632.9|11647.9|11632.9|0
1642163650000|2022-01-14 12:34:10|11648.5|11633.5|11651.4|11636.4|11651.4|11636.4|11648.5|11633.5|0
1642163660000|2022-01-14 12:34:20|11651.2|11636.2|11651.2|11636.2|11651.2|11636.2|11651.2|11636.2|0
1642163700000|2022-01-14 12:35:00|11651.6|11636.6|11652.9|11637.9|11655.4|11640.4|11651.4|11636.4|2
1642163710000|2022-01-14 12:35:10|11653.4|11638.4|11653.4|11638.4|11653.4|11638.4|11653.4|11638.4|0
1642163720000|2022-01-14 12:35:20|11654.2|11639.2|11654.5|11639.5|11654.5|11639.5|11654.2|11639.2|1
1642163730000|2022-01-14 12:35:30|11654.2|11639.2|11654.2|11639.2|11654.2|11639.2|11654.2|11639.2|0
1642163740000|2022-01-14 12:35:40|11654.7|11639.7|11659|11644|11661.9|11646.9|11654.7|11639.7|2
1642163750000|2022-01-14 12:35:50|11659.4|11644.4|11659.7|11644.7|11659.7|11644.7|11659.4|11644.4|0
1642163810000|2022-01-14 12:36:50|11658.9|11643.9|11659.1|11644.1|11659.1|11644.1|11658.9|11643.9|0
1642163820000|2022-01-14 12:37:00|11659.7|11644.7|11657.9|11642.9|11662.9|11647.9|11657.9|11642.9|4
1642163830000|2022-01-14 12:37:10|11658.3|11643.3|11659.4|11644.4|11662.6|11647.6|11658.3|11643.3|1
1642163840000|2022-01-14 12:37:20|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|0
1642163850000|2022-01-14 12:37:30|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|0
1642163880000|2022-01-14 12:38:00|||||||||2
1642163890000|2022-01-14 12:38:10|11658.8|11643.8|11658.8|11643.8|11658.8|11643.8|11658.8|11643.8|8
1642163950000|2022-01-14 12:39:10|11658.5|11643.5|11658.5|11643.5|11658.5|11643.5|11658.5|11643.5|0
1642163960000|2022-01-14 12:39:20|11658.1|11643.1|11657.8|11642.8|11658.1|11643.1|11657.8|11642.8|0
1642163970000|2022-01-14 12:39:30|11656.8|11641.8|11656.8|11641.8|11656.8|11641.8|11656.8|11641.8|0
1642164000000|2022-01-14 12:40:00|11656.2|11641.2|11654.8|11639.8|11656.5|11641.5|11653.5|11638.5|9
1642164010000|2022-01-14 12:40:10|11652.6|11637.6|11651.1|11636.1|11652.6|11637.6|11651.1|11636.1|0
1642164040000|2022-01-14 12:40:40|11650.8|11635.8|11650.8|11635.8|11650.8|11635.8|11650.8|11635.8|0
1642164050000|2022-01-14 12:40:50|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|1
1642164060000|2022-01-14 12:41:00|11651.1|11636.1|11651.1|11636.1|11651.1|11636.1|11651.1|11636.1|0
1642164130000|2022-01-14 12:42:10|11650.8|11635.8|11650.8|11635.8|11650.8|11635.8|11650.8|11635.8|0
1642164150000|2022-01-14 12:42:30|11651.1|11636.1|11651.1|11636.1|11651.1|11636.1|11651.1|11636.1|0
1642164210000|2022-01-14 12:43:30|11653.5|11638.5|11655.5|11640.5|11655.5|11640.5|11653.5|11638.5|1
1642164220000|2022-01-14 12:43:40|11653.8|11638.8|11652.3|11637.3|11653.8|11638.8|11652.3|11637.3|2
1642164230000|2022-01-14 12:43:50|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|1
1642164250000|2022-01-14 12:44:10|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|0
1642164270000|2022-01-14 12:44:30|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|0
1642164300000|2022-01-14 12:45:00|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|0
1642164310000|2022-01-14 12:45:10|11651.4|11636.4|11654|11639|11654|11639|11651.4|11636.4|1
1642164320000|2022-01-14 12:45:20|11653|11638|11652.1|11637.1|11653|11638|11652.1|11637.1|0
1642164340000|2022-01-14 12:45:40|11651.9|11636.9|11651.9|11636.9|11651.9|11636.9|11651.9|11636.9|0
1642164360000|2022-01-14 12:46:00|||||||||1
1642164450000|2022-01-14 12:47:30|11651.1|11636.1|11649.2|11634.2|11651.4|11636.4|11649.2|11634.2|3
1642164460000|2022-01-14 12:47:40|11647.8|11632.8|11647.8|11632.8|11647.8|11632.8|11647.8|11632.8|0
1642164480000|2022-01-14 12:48:00|11647.9|11632.9|11651.2|11636.2|11651.7|11636.7|11647.6|11632.6|10
1642164510000|2022-01-14 12:48:30|11650.2|11635.2|11650.2|11635.2|11650.7|11635.7|11650.2|11635.2|1
1642164520000|2022-01-14 12:48:40|11650|11635|11649.5|11634.5|11650|11635|11649.5|11634.5|0
1642164530000|2022-01-14 12:48:50|11651.5|11636.5|11651.3|11636.3|11652.3|11637.3|11650.3|11635.3|3
1642164540000|2022-01-14 12:49:00|11656.5|11641.5|11657.3|11642.3|11657.3|11642.3|11656.5|11641.5|2
1642164550000|2022-01-14 12:49:10|11656.4|11641.4|11656|11641|11656.4|11641.4|11655.3|11640.3|0
1642164560000|2022-01-14 12:49:20|11655.8|11640.8|11655.3|11640.3|11655.8|11640.8|11655.3|11640.3|0
1642164570000|2022-01-14 12:49:30|11655.8|11640.8|11655.8|11640.8|11655.8|11640.8|11655.8|11640.8|0
1642164580000|2022-01-14 12:49:40|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|5
1642164600000|2022-01-14 12:50:00|11657.8|11642.8|11657.8|11642.8|11657.8|11642.8|11657.8|11642.8|0
1642164610000|2022-01-14 12:50:10|11656.1|11641.1|11655.8|11640.8|11656.1|11641.1|11654.6|11639.6|1
1642164620000|2022-01-14 12:50:20|11655.6|11640.6|11655.8|11640.8|11655.8|11640.8|11655.3|11640.3|0
1642164630000|2022-01-14 12:50:30|11655.6|11640.6|11655.8|11640.8|11655.8|11640.8|11655.3|11640.3|0
1642164640000|2022-01-14 12:50:40|11655.3|11640.3|11655.8|11640.8|11655.8|11640.8|11655.3|11640.3|0
1642164650000|2022-01-14 12:50:50|11655.3|11640.3|11655.8|11640.8|11655.8|11640.8|11655.3|11640.3|0
1642164690000|2022-01-14 12:51:30|11655.3|11640.3|11655.3|11640.3|11655.3|11640.3|11655.3|11640.3|0
1642164720000|2022-01-14 12:52:00|11654.8|11639.8|11653.8|11638.8|11654.8|11639.8|11653.8|11638.8|0
1642164750000|2022-01-14 12:52:30|11652.1|11637.1|11649.8|11634.8|11652.1|11637.1|11649.8|11634.8|1
1642164760000|2022-01-14 12:52:40|11651.5|11636.5|11653|11638|11653.2|11638.2|11651.5|11636.5|1
1642164770000|2022-01-14 12:52:50|11652.8|11637.8|11652.8|11637.8|11652.8|11637.8|11652.8|11637.8|0
1642164780000|2022-01-14 12:53:00|11653.7|11638.7|11654.2|11639.2|11654.2|11639.2|11653.7|11638.7|1
1642164790000|2022-01-14 12:53:10|11656.7|11641.7|11656.7|11641.7|11656.7|11641.7|11656.7|11641.7|0
1642164800000|2022-01-14 12:53:20|11653.7|11638.7|11654.2|11639.2|11654.7|11639.7|11653.7|11638.7|0
1642164810000|2022-01-14 12:53:30|11655.7|11640.7|11655.5|11640.5|11655.7|11640.7|11655.5|11640.5|0
1642164820000|2022-01-14 12:53:40|11655.2|11640.2|11654.2|11639.2|11655.2|11640.2|11654.2|11639.2|0
1642164850000|2022-01-14 12:54:10|11654.4|11639.4|11654.5|11639.5|11654.7|11639.7|11654.4|11639.4|0
1642164870000|2022-01-14 12:54:30|11654.2|11639.2|11654.2|11639.2|11654.2|11639.2|11654.2|11639.2|0
1642164900000|2022-01-14 12:55:00|11655|11640|11655|11640|11655|11640|11655|11640|0
1642164920000|2022-01-14 12:55:20|11656.2|11641.2|11656.2|11641.2|11656.2|11641.2|11656.2|11641.2|1
1642164930000|2022-01-14 12:55:30|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|31
1642164940000|2022-01-14 12:55:40|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|1
1642164960000|2022-01-14 12:56:00|11660.9|11645.9|11661.1|11646.1|11661.1|11646.1|11660.9|11645.9|0
1642164980000|2022-01-14 12:56:20|11660.7|11645.7|11660.4|11645.4|11660.7|11645.7|11660.4|11645.4|1
1642165000000|2022-01-14 12:56:40|11660.7|11645.7|11660.7|11645.7|11660.7|11645.7|11660.7|11645.7|0
1642165010000|2022-01-14 12:56:50|||||||||1
1642165020000|2022-01-14 12:57:00|11660.9|11645.9|11662.8|11647.8|11664.6|11649.6|11660.6|11645.6|7
1642165030000|2022-01-14 12:57:10|11663.6|11648.6|11664.1|11649.1|11664.1|11649.1|11663.6|11648.6|0
1642165040000|2022-01-14 12:57:20|11664.6|11649.6|11664.6|11649.6|11664.6|11649.6|11664.6|11649.6|0
1642165050000|2022-01-14 12:57:30|||||||||11
1642165070000|2022-01-14 12:57:50|11662.1|11647.1|11664.4|11649.4|11664.4|11649.4|11662.1|11647.1|2
1642165080000|2022-01-14 12:58:00|11664.1|11649.1|11662.6|11647.6|11664.1|11649.1|11662.6|11647.6|0
1642165090000|2022-01-14 12:58:10|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|0
1642165110000|2022-01-14 12:58:30|11663.2|11648.2|11670.1|11655.1|11670.6|11655.6|11663.2|11648.2|19
1642165120000|2022-01-14 12:58:40|11669.9|11654.9|11669.6|11654.6|11669.9|11654.9|11669.6|11654.6|0
1642165130000|2022-01-14 12:58:50|11669.1|11654.1|11669.6|11654.6|11669.6|11654.6|11669.1|11654.1|1
1642165140000|2022-01-14 12:59:00|11669.9|11654.9|11669.1|11654.1|11670.6|11655.6|11668.9|11653.9|2
1642165150000|2022-01-14 12:59:10|11669.4|11654.4|11670.9|11655.9|11670.9|11655.9|11669.4|11654.4|1
1642165160000|2022-01-14 12:59:20|11670.7|11655.7|11670.7|11655.7|11670.7|11655.7|11670.7|11655.7|5
1642165170000|2022-01-14 12:59:30|11671|11656|11671|11656|11671|11656|11671|11656|0
1642165190000|2022-01-14 12:59:50|||||||||1
1642165200000|2022-01-14 13:00:00|11670.7|11655.7|11666.3|11651.3|11670.7|11655.7|11665.3|11650.3|10
1642165210000|2022-01-14 13:00:10|11666|11651|11665.8|11650.8|11666|11651|11665.5|11650.5|3
1642165220000|2022-01-14 13:00:20|||||||||1
1642165230000|2022-01-14 13:00:30|11665.5|11650.5|11660.6|11645.6|11665.5|11650.5|11660.6|11645.6|2
1642165240000|2022-01-14 13:00:40|11661.4|11646.4|11659.1|11644.1|11662.6|11647.6|11659.1|11644.1|1
1642165260000|2022-01-14 13:01:00|11658.5|11643.5|11658.5|11643.5|11658.5|11643.5|11658.5|11643.5|1
1642165280000|2022-01-14 13:01:20|11658.7|11643.7|11658.7|11643.7|11658.7|11643.7|11658.7|11643.7|0
1642165290000|2022-01-14 13:01:30|11658.5|11643.5|11656.8|11641.8|11658.5|11643.5|11656.8|11641.8|1
1642165310000|2022-01-14 13:01:50|||||||||11
1642165320000|2022-01-14 13:02:00|11658.4|11643.4|11659.2|11644.2|11659.2|11644.2|11658|11643|6
1642165330000|2022-01-14 13:02:10|11658.7|11643.7|11655.9|11640.9|11658.7|11643.7|11655|11640|27
1642165340000|2022-01-14 13:02:20|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|15
1642165350000|2022-01-14 13:02:30|11658.2|11643.2|11661.6|11646.6|11662.4|11647.4|11657.9|11642.9|4
1642165360000|2022-01-14 13:02:40|11660.2|11645.2|11659|11644|11660.2|11645.2|11659|11644|0
1642165370000|2022-01-14 13:02:50|11658.4|11643.4|11659.7|11644.7|11659.7|11644.7|11657.8|11642.8|3
1642165380000|2022-01-14 13:03:00|11659.2|11644.2|11658.3|11643.3|11659.2|11644.2|11658.3|11643.3|0
1642165390000|2022-01-14 13:03:10|11658|11643|11658|11643|11658|11643|11658|11643|0
1642165400000|2022-01-14 13:03:20|11656|11641|11656|11641|11657|11642|11656|11641|1
1642165420000|2022-01-14 13:03:40|11655.6|11640.6|11652.5|11637.5|11655.6|11640.6|11652.5|11637.5|0
1642165430000|2022-01-14 13:03:50|11652.4|11637.4|11652.4|11637.4|11652.4|11637.4|11650.5|11635.5|1
1642165440000|2022-01-14 13:04:00|11653|11638|11649.2|11634.2|11653|11638|11648.5|11633.5|1
1642165450000|2022-01-14 13:04:10|11649.8|11634.8|11649|11634|11649.8|11634.8|11648.4|11633.4|0
1642165460000|2022-01-14 13:04:20|11648.8|11633.8|11648.6|11633.6|11648.8|11633.8|11648.6|11633.6|2
1642165470000|2022-01-14 13:04:30|11647.8|11632.8|11646.7|11631.7|11647.8|11632.8|11646.7|11631.7|0
1642165480000|2022-01-14 13:04:40|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|1
1642165490000|2022-01-14 13:04:50|11647|11632|11647|11632|11647|11632|11647|11632|1
1642165500000|2022-01-14 13:05:00|11647.6|11632.6|11647|11632|11649.5|11634.5|11647|11632|4
1642165510000|2022-01-14 13:05:10|11647.3|11632.3|11647.8|11632.8|11647.8|11632.8|11647.3|11632.3|1
1642165520000|2022-01-14 13:05:20|||||||||1
1642165530000|2022-01-14 13:05:30|11647.6|11632.6|11648.6|11633.6|11648.6|11633.6|11647.6|11632.6|1
1642165540000|2022-01-14 13:05:40|11649.1|11634.1|11649.6|11634.6|11649.8|11634.8|11648.6|11633.6|1
1642165550000|2022-01-14 13:05:50|11649.8|11634.8|11651|11636|11651|11636|11649.8|11634.8|2
1642165560000|2022-01-14 13:06:00|11651.2|11636.2|11633.3|11618.3|11651.2|11636.2|11633.3|11618.3|19
1642165570000|2022-01-14 13:06:10|11633.2|11618.2|11633.7|11618.7|11633.7|11618.7|11633.2|11618.2|0
1642165580000|2022-01-14 13:06:20|11633.2|11618.2|11631.2|11616.2|11633.7|11618.7|11631.2|11616.2|1
1642165590000|2022-01-14 13:06:30|11624|11609|11622.3|11607.3|11624|11609|11622.3|11607.3|23
1642165600000|2022-01-14 13:06:40|11624.3|11609.3|11624|11609|11624.3|11609.3|11624|11609|21
1642165610000|2022-01-14 13:06:50|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|0
1642165620000|2022-01-14 13:07:00|11626.1|11611.1|11629|11614|11629|11614|11626.1|11611.1|2
1642165630000|2022-01-14 13:07:10|11629.8|11614.8|11636.3|11621.3|11636.5|11621.5|11629.8|11614.8|2
1642165640000|2022-01-14 13:07:20|11634.7|11619.7|11632.8|11617.8|11634.7|11619.7|11632.8|11617.8|0
1642165650000|2022-01-14 13:07:30|11632.5|11617.5|11638.5|11623.5|11638.5|11623.5|11629.5|11614.5|4
1642165660000|2022-01-14 13:07:40|11638.2|11623.2|11639.7|11624.7|11639.7|11624.7|11638.2|11623.2|0
1642165670000|2022-01-14 13:07:50|11640.1|11625.1|11640.7|11625.7|11641|11626|11640.1|11625.1|2
1642165680000|2022-01-14 13:08:00|11640.5|11625.5|11640.5|11625.5|11640.5|11625.5|11640.5|11625.5|0
1642165690000|2022-01-14 13:08:10|11639.2|11624.2|11635.2|11620.2|11639.2|11624.2|11635.2|11620.2|3
1642165700000|2022-01-14 13:08:20|11635|11620|11635|11620|11635|11620|11635|11620|0
1642165720000|2022-01-14 13:08:40|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|11634|11619|0
1642165730000|2022-01-14 13:08:50|11634.7|11619.7|11635|11620|11635|11620|11634.7|11619.7|0
1642165740000|2022-01-14 13:09:00|11639|11624|11638.7|11623.7|11639|11624|11638.6|11623.6|11
1642165750000|2022-01-14 13:09:10|11638.1|11623.1|11639.4|11624.4|11639.9|11624.9|11638.1|11623.1|0
1642165770000|2022-01-14 13:09:30|11638.9|11623.9|11639.4|11624.4|11639.4|11624.4|11638.9|11623.9|0
1642165780000|2022-01-14 13:09:40|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|0
1642165790000|2022-01-14 13:09:50|11639.2|11624.2|11640.6|11625.6|11641.3|11626.3|11638.6|11623.6|5
1642165800000|2022-01-14 13:10:00|11639.5|11624.5|11639.5|11624.5|11639.7|11624.7|11639.5|11624.5|2
1642165810000|2022-01-14 13:10:10|11639.7|11624.7|11643.4|11628.4|11643.4|11628.4|11639.7|11624.7|1
1642165820000|2022-01-14 13:10:20|11642.7|11627.7|11641.9|11626.9|11642.7|11627.7|11641.9|11626.9|0
1642165830000|2022-01-14 13:10:30|11642.2|11627.2|11645.9|11630.9|11645.9|11630.9|11642.2|11627.2|1
1642165840000|2022-01-14 13:10:40|11645.7|11630.7|11645.7|11630.7|11645.7|11630.7|11645.7|11630.7|0
1642165850000|2022-01-14 13:10:50|11648.4|11633.4|11648.9|11633.9|11648.9|11633.9|11648.4|11633.4|5
1642165860000|2022-01-14 13:11:00|11648.6|11633.6|11642.4|11627.4|11648.6|11633.6|11640.2|11625.2|4
1642165870000|2022-01-14 13:11:10|11642.9|11627.9|11644.7|11629.7|11644.7|11629.7|11642.4|11627.4|0
1642165880000|2022-01-14 13:11:20|11642.4|11627.4|11642.7|11627.7|11644.7|11629.7|11642.4|11627.4|3
1642165890000|2022-01-14 13:11:30|11642.4|11627.4|11641.7|11626.7|11642.4|11627.4|11641.7|11626.7|1
1642165900000|2022-01-14 13:11:40|11642|11627|11643|11628|11643|11628|11642|11627|0
1642165910000|2022-01-14 13:11:50|11643.2|11628.2|11643.2|11628.2|11643.2|11628.2|11643.2|11628.2|2
1642165920000|2022-01-14 13:12:00|11643.5|11628.5|11641.8|11626.8|11643.5|11628.5|11640.4|11625.4|5
1642165930000|2022-01-14 13:12:10|11641.5|11626.5|11637|11622|11641.5|11626.5|11637|11622|3
1642165940000|2022-01-14 13:12:20|11636.5|11621.5|11635.3|11620.3|11636.5|11621.5|11635.3|11620.3|1
1642165950000|2022-01-14 13:12:30|11635.6|11620.6|11634.6|11619.6|11637.8|11622.8|11634.6|11619.6|1
1642165960000|2022-01-14 13:12:40|11634.7|11619.7|11635.8|11620.8|11635.8|11620.8|11634.7|11619.7|0
1642165970000|2022-01-14 13:12:50|11635.1|11620.1|11635.4|11620.4|11635.4|11620.4|11634.3|11619.3|1
1642165980000|2022-01-14 13:13:00|11636.5|11621.5|11635.3|11620.3|11636.8|11621.8|11635.3|11620.3|3
1642165990000|2022-01-14 13:13:10|11636.7|11621.7|11636.7|11621.7|11636.7|11621.7|11636.7|11621.7|2
1642166010000|2022-01-14 13:13:30|11637.3|11622.3|11638.5|11623.5|11638.5|11623.5|11637.3|11622.3|0
1642166020000|2022-01-14 13:13:40|11639|11624|11639.2|11624.2|11639.2|11624.2|11639|11624|2
1642166030000|2022-01-14 13:13:50|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|1
1642166040000|2022-01-14 13:14:00|11639.5|11624.5|11635|11620|11639.5|11624.5|11635|11620|10
1642166050000|2022-01-14 13:14:10|11635.2|11620.2|11637.4|11622.4|11637.4|11622.4|11634.6|11619.6|6
1642166070000|2022-01-14 13:14:30|11637.1|11622.1|11638.5|11623.5|11638.5|11623.5|11637.1|11622.1|0
1642166080000|2022-01-14 13:14:40|11640.2|11625.2|11641.1|11626.1|11641.1|11626.1|11640.2|11625.2|4
1642166090000|2022-01-14 13:14:50|11640.9|11625.9|11640.9|11625.9|11640.9|11625.9|11640.9|11625.9|0
1642166100000|2022-01-14 13:15:00|11635.1|11620.1|11635.6|11620.6|11635.6|11620.6|11635.1|11620.1|3
1642166110000|2022-01-14 13:15:10|11636.3|11621.3|11637.2|11622.2|11637.4|11622.4|11636.3|11621.3|0
1642166120000|2022-01-14 13:15:20|11636.9|11621.9|11637.1|11622.1|11637.1|11622.1|11636.4|11621.4|5
1642166130000|2022-01-14 13:15:30|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|0
1642166140000|2022-01-14 13:15:40|11636.4|11621.4|11636.4|11621.4|11636.4|11621.4|11636.4|11621.4|0
1642166160000|2022-01-14 13:16:00|11635.5|11620.5|11636|11621|11636|11621|11634.4|11619.4|10
1642166170000|2022-01-14 13:16:10|11635.7|11620.7|11635.7|11620.7|11635.7|11620.7|11635.7|11620.7|0
1642166180000|2022-01-14 13:16:20|11636.1|11621.1|11636.9|11621.9|11636.9|11621.9|11636.1|11621.1|0
1642166190000|2022-01-14 13:16:30|11639.3|11624.3|11636.9|11621.9|11639.3|11624.3|11636.9|11621.9|3
1642166200000|2022-01-14 13:16:40|11636.6|11621.6|11637.8|11622.8|11637.8|11622.8|11636.6|11621.6|0
1642166210000|2022-01-14 13:16:50|11637.6|11622.6|11637.4|11622.4|11637.6|11622.6|11637.4|11622.4|0
1642166220000|2022-01-14 13:17:00|11637.1|11622.1|11636.7|11621.7|11637.1|11622.1|11636.7|11621.7|1
1642166230000|2022-01-14 13:17:10|11636.5|11621.5|11636.2|11621.2|11636.5|11621.5|11635.2|11620.2|1
1642166250000|2022-01-14 13:17:30|11637|11622|11639|11624|11639.5|11624.5|11637|11622|4
1642166260000|2022-01-14 13:17:40|11638.8|11623.8|11630.2|11615.2|11638.8|11623.8|11630.2|11615.2|4
1642166270000|2022-01-14 13:17:50|11631.5|11616.5|11631|11616|11631.7|11616.7|11631|11616|0
1642166280000|2022-01-14 13:18:00|11630.5|11615.5|11631.3|11616.3|11631.3|11616.3|11628.9|11613.9|3
1642166290000|2022-01-14 13:18:10|11632.4|11617.4|11632.4|11617.4|11632.4|11617.4|11632.4|11617.4|0
1642166320000|2022-01-14 13:18:40|11633|11618|11633.9|11618.9|11633.9|11618.9|11633|11618|1
1642166340000|2022-01-14 13:19:00|11631.5|11616.5|11627.9|11612.9|11631.5|11616.5|11627.9|11612.9|1
1642166350000|2022-01-14 13:19:10|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|0
1642166380000|2022-01-14 13:19:40|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|0
1642166400000|2022-01-14 13:20:00|11629.2|11614.2|11634.7|11619.7|11634.7|11619.7|11629.2|11614.2|1
1642166410000|2022-01-14 13:20:10|11634.2|11619.2|11633.4|11618.4|11634.2|11619.2|11633.4|11618.4|0
1642166420000|2022-01-14 13:20:20|11633.2|11618.2|11632.9|11617.9|11633.2|11618.2|11632.9|11617.9|0
1642166430000|2022-01-14 13:20:30|||||||||1
1642166440000|2022-01-14 13:20:40|11633.1|11618.1|11632.4|11617.4|11633.4|11618.4|11632.4|11617.4|0
1642166450000|2022-01-14 13:20:50|11633.4|11618.4|11632.9|11617.9|11633.4|11618.4|11632.9|11617.9|0
1642166460000|2022-01-14 13:21:00|11632.4|11617.4|11633.9|11618.9|11633.9|11618.9|11632.4|11617.4|0
1642166470000|2022-01-14 13:21:10|11634.1|11619.1|11633.1|11618.1|11634.1|11619.1|11633.1|11618.1|0
1642166490000|2022-01-14 13:21:30|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|0
1642166500000|2022-01-14 13:21:40|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|0
1642166520000|2022-01-14 13:22:00|11633.1|11618.1|11634.3|11619.3|11634.3|11619.3|11632.9|11617.9|2
1642166530000|2022-01-14 13:22:10|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|0
1642166550000|2022-01-14 13:22:30|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|0
1642166570000|2022-01-14 13:22:50|11636.6|11621.6|11639.5|11624.5|11639.5|11624.5|11636.6|11621.6|8
1642166580000|2022-01-14 13:23:00|11639.1|11624.1|11634.1|11619.1|11639.1|11624.1|11634.1|11619.1|5
1642166590000|2022-01-14 13:23:10|11633.4|11618.4|11632.6|11617.6|11635.6|11620.6|11632.6|11617.6|4
1642166600000|2022-01-14 13:23:20|11629.6|11614.6|11629.6|11614.6|11629.6|11614.6|11629.6|11614.6|2
1642166610000|2022-01-14 13:23:30|11629.9|11614.9|11629.1|11614.1|11629.9|11614.9|11629.1|11614.1|0
1642166630000|2022-01-14 13:23:50|11627.9|11612.9|11627.4|11612.4|11627.9|11612.9|11627.4|11612.4|0
1642166640000|2022-01-14 13:24:00|11627.9|11612.9|11628.3|11613.3|11628.3|11613.3|11627.9|11612.9|0
1642166650000|2022-01-14 13:24:10|11628.4|11613.4|11628.9|11613.9|11628.9|11613.9|11628.1|11613.1|0
1642166660000|2022-01-14 13:24:20|11629.1|11614.1|11629.4|11614.4|11629.4|11614.4|11628.9|11613.9|3
1642166670000|2022-01-14 13:24:30|11629.2|11614.2|11629.4|11614.4|11629.4|11614.4|11629.2|11614.2|0
1642166680000|2022-01-14 13:24:40|11629.2|11614.2|11632.7|11617.7|11632.7|11617.7|11629.2|11614.2|15
1642166690000|2022-01-14 13:24:50|11631.6|11616.6|11630.2|11615.2|11632.7|11617.7|11630.2|11615.2|1
1642166700000|2022-01-14 13:25:00|11629.9|11614.9|11628.2|11613.2|11629.9|11614.9|11628.2|11613.2|0
1642166710000|2022-01-14 13:25:10|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|1
1642166720000|2022-01-14 13:25:20|11630|11615|11633.2|11618.2|11633.2|11618.2|11629.7|11614.7|1
1642166730000|2022-01-14 13:25:30|11632.9|11617.9|11632.9|11617.9|11632.9|11617.9|11632.9|11617.9|0
1642166760000|2022-01-14 13:26:00|11631|11616|11628.4|11613.4|11631|11616|11627.2|11612.2|4
1642166770000|2022-01-14 13:26:10|11629.2|11614.2|11630.7|11615.7|11630.7|11615.7|11629.2|11614.2|0
1642166790000|2022-01-14 13:26:30|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|1
1642166800000|2022-01-14 13:26:40|11629.2|11614.2|11627.7|11612.7|11629.2|11614.2|11627.7|11612.7|0
1642166820000|2022-01-14 13:27:00|11628|11613|11624.2|11609.2|11628|11613|11624.2|11609.2|4
1642166830000|2022-01-14 13:27:10|11627.2|11612.2|11627.7|11612.7|11627.7|11612.7|11626.7|11611.7|0
1642166840000|2022-01-14 13:27:20|11627.5|11612.5|11627.2|11612.2|11627.5|11612.5|11626.7|11611.7|0
1642166850000|2022-01-14 13:27:30|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|0
1642166870000|2022-01-14 13:27:50|11626.9|11611.9|11627.2|11612.2|11627.2|11612.2|11626.9|11611.9|1
1642166880000|2022-01-14 13:28:00|11630.4|11615.4|11629.6|11614.6|11630.4|11615.4|11628.5|11613.5|17
1642166890000|2022-01-14 13:28:10|11629.8|11614.8|11630.7|11615.7|11630.7|11615.7|11629.8|11614.8|0
1642166910000|2022-01-14 13:28:30|11630.9|11615.9|11635.1|11620.1|11635.1|11620.1|11630.9|11615.9|3
1642166920000|2022-01-14 13:28:40|11634.6|11619.6|11635.1|11620.1|11635.1|11620.1|11634.1|11619.1|0
1642166930000|2022-01-14 13:28:50|11635.6|11620.6|11635.8|11620.8|11635.8|11620.8|11635.1|11620.1|1
1642166940000|2022-01-14 13:29:00|11636.1|11621.1|11634.4|11619.4|11636.1|11621.1|11634.1|11619.1|4
1642166950000|2022-01-14 13:29:10|11634.1|11619.1|11632.9|11617.9|11634.1|11619.1|11632.9|11617.9|4
1642166960000|2022-01-14 13:29:20|11634.4|11619.4|11634.4|11619.4|11634.4|11619.4|11634.4|11619.4|1
1642166970000|2022-01-14 13:29:30|11632.9|11617.9|11632.9|11617.9|11632.9|11617.9|11632.9|11617.9|3
1642166980000|2022-01-14 13:29:40|11634|11619|11636.2|11621.2|11636.2|11621.2|11634|11619|1
1642166990000|2022-01-14 13:29:50|11634.4|11619.4|11631.7|11616.7|11634.4|11619.4|11631.7|11616.7|0
1642167000000|2022-01-14 13:30:00|11632|11617|11632.2|11617.2|11632.2|11617.2|11628.7|11613.7|2
1642167020000|2022-01-14 13:30:20|11632|11617|11632|11617|11632|11617|11632|11617|0
1642167030000|2022-01-14 13:30:30|11632.9|11617.9|11630.7|11615.7|11632.9|11617.9|11630.7|11615.7|2
1642167040000|2022-01-14 13:30:40|11630.5|11615.5|11630.5|11615.5|11631.5|11616.5|11629.2|11614.2|6
1642167050000|2022-01-14 13:30:50|11630.1|11615.1|11632.2|11617.2|11632.2|11617.2|11629.2|11614.2|11
1642167060000|2022-01-14 13:31:00|11632.4|11617.4|11633.2|11618.2|11633.2|11618.2|11632.4|11617.4|0
1642167070000|2022-01-14 13:31:10|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|1
1642167080000|2022-01-14 13:31:20|11634.9|11619.9|11635.1|11620.1|11635.1|11620.1|11634.9|11619.9|0
1642167090000|2022-01-14 13:31:30|11635.4|11620.4|11636.1|11621.1|11636.1|11621.1|11635.4|11620.4|1
1642167100000|2022-01-14 13:31:40|11635.6|11620.6|11635.6|11620.6|11635.6|11620.6|11635.6|11620.6|10
1642167110000|2022-01-14 13:31:50|11635.4|11620.4|11640.4|11625.4|11640.4|11625.4|11635.4|11620.4|7
1642167120000|2022-01-14 13:32:00|11639.8|11624.8|11639.6|11624.6|11639.8|11624.8|11639.4|11624.4|12
1642167130000|2022-01-14 13:32:10|11639.9|11624.9|11640.4|11625.4|11640.4|11625.4|11639.9|11624.9|0
1642167140000|2022-01-14 13:32:20|11639.9|11624.9|11640.1|11625.1|11640.1|11625.1|11639.9|11624.9|0
1642167160000|2022-01-14 13:32:40|11639.9|11624.9|11639.9|11624.9|11639.9|11624.9|11639.9|11624.9|0
1642167170000|2022-01-14 13:32:50|11640.4|11625.4|11639.9|11624.9|11640.6|11625.6|11639.9|11624.9|4
1642167180000|2022-01-14 13:33:00|11639.4|11624.4|11632.1|11617.1|11639.4|11624.4|11632.1|11617.1|20
1642167190000|2022-01-14 13:33:10|11629.9|11614.9|11629.2|11614.2|11629.9|11614.9|11629.2|11614.2|0
1642167210000|2022-01-14 13:33:30|11629|11614|11628.4|11613.4|11629|11614|11628.4|11613.4|0
1642167240000|2022-01-14 13:34:00|11628.1|11613.1|11628.4|11613.4|11628.4|11613.4|11627.1|11612.1|1
1642167260000|2022-01-14 13:34:20|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|3
1642167270000|2022-01-14 13:34:30|11634.1|11619.1|11635.6|11620.6|11635.6|11620.6|11634.1|11619.1|0
1642167280000|2022-01-14 13:34:40|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|6
1642167290000|2022-01-14 13:34:50|11633.3|11618.3|11631.1|11616.1|11633.3|11618.3|11630.9|11615.9|0
1642167300000|2022-01-14 13:35:00|11630.9|11615.9|11630.2|11615.2|11630.9|11615.9|11630.2|11615.2|0
1642167310000|2022-01-14 13:35:10|11630|11615|11630|11615|11630|11615|11629.5|11614.5|0
1642167320000|2022-01-14 13:35:20|11629.5|11614.5|11629.4|11614.4|11629.5|11614.5|11629.4|11614.4|0
1642167330000|2022-01-14 13:35:30|11629.7|11614.7|11627.7|11612.7|11629.7|11614.7|11627.7|11612.7|0
1642167340000|2022-01-14 13:35:40|11624.7|11609.7|11621.8|11606.8|11624.7|11609.7|11621.6|11606.6|3
1642167350000|2022-01-14 13:35:50|11621.5|11606.5|11621.6|11606.6|11621.6|11606.6|11621.1|11606.1|2
1642167360000|2022-01-14 13:36:00|11621.1|11606.1|11622.6|11607.6|11622.6|11607.6|11621.1|11606.1|0
1642167380000|2022-01-14 13:36:20|||||||||3
1642167400000|2022-01-14 13:36:40|11620.3|11605.3|11616.1|11601.1|11620.3|11605.3|11615.8|11600.8|2
1642167410000|2022-01-14 13:36:50|11615.8|11600.8|11616.3|11601.3|11616.3|11601.3|11612.9|11597.9|3
1642167420000|2022-01-14 13:37:00|11614.9|11599.9|11614.1|11599.1|11617.4|11602.4|11613.8|11598.8|15
1642167430000|2022-01-14 13:37:10|11614.4|11599.4|11614.8|11599.8|11614.8|11599.8|11614.4|11599.4|0
1642167440000|2022-01-14 13:37:20|11615.1|11600.1|11611|11596|11615.1|11600.1|11609.5|11594.5|1
1642167450000|2022-01-14 13:37:30|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|0
1642167460000|2022-01-14 13:37:40|11610.9|11595.9|11613.2|11598.2|11613.2|11598.2|11610.9|11595.9|3
1642167470000|2022-01-14 13:37:50|11613|11598|11612.7|11597.7|11613|11598|11611.5|11596.5|0
1642167480000|2022-01-14 13:38:00|11612.9|11597.9|11612.2|11597.2|11612.9|11597.9|11612.2|11597.2|1
1642167490000|2022-01-14 13:38:10|11611.9|11596.9|11614|11599|11614.4|11599.4|11611.9|11596.9|0
1642167500000|2022-01-14 13:38:20|11613.6|11598.6|11613.9|11598.9|11613.9|11598.9|11613.6|11598.6|0
1642167510000|2022-01-14 13:38:30|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|0
1642167520000|2022-01-14 13:38:40|11612.3|11597.3|11612.3|11597.3|11612.3|11597.3|11612.3|11597.3|3
1642167540000|2022-01-14 13:39:00|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|11611.8|11596.8|0
1642167550000|2022-01-14 13:39:10|11612.4|11597.4|11612.4|11597.4|11612.4|11597.4|11612.4|11597.4|2
1642167580000|2022-01-14 13:39:40|11612.8|11597.8|11613.1|11598.1|11613.1|11598.1|11612.8|11597.8|3
1642167590000|2022-01-14 13:39:50|11613.8|11598.8|11613.6|11598.6|11613.8|11598.8|11613.6|11598.6|0
1642167600000|2022-01-14 13:40:00|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|0
1642167610000|2022-01-14 13:40:10|11615.3|11600.3|11615.6|11600.6|11618|11603|11615.3|11600.3|3
1642167630000|2022-01-14 13:40:30|11616.5|11601.5|11618.2|11603.2|11618.2|11603.2|11616.5|11601.5|2
1642167640000|2022-01-14 13:40:40|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|0
1642167650000|2022-01-14 13:40:50|11619|11604|11622.8|11607.8|11622.8|11607.8|11619|11604|1
1642167660000|2022-01-14 13:41:00|11623.3|11608.3|11624|11609|11624|11609|11622.8|11607.8|0
1642167670000|2022-01-14 13:41:10|11624.3|11609.3|11625.3|11610.3|11625.3|11610.3|11623.8|11608.8|0
1642167680000|2022-01-14 13:41:20|11627|11612|11629.6|11614.6|11629.6|11614.6|11626.8|11611.8|5
1642167690000|2022-01-14 13:41:30|11628.3|11613.3|11629|11614|11629|11614|11628.3|11613.3|0
1642167700000|2022-01-14 13:41:40|11628.3|11613.3|11628.3|11613.3|11628.3|11613.3|11628.3|11613.3|0
1642167710000|2022-01-14 13:41:50|11626.1|11611.1|11624.8|11609.8|11626.1|11611.1|11624.8|11609.8|2
1642167720000|2022-01-14 13:42:00|11622.5|11607.5|11623.5|11608.5|11626.1|11611.1|11622.5|11607.5|0
1642167730000|2022-01-14 13:42:10|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|1
1642167750000|2022-01-14 13:42:30|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|0
1642167760000|2022-01-14 13:42:40|11624.5|11609.5|11625|11610|11625|11610|11624.5|11609.5|0
1642167770000|2022-01-14 13:42:50|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|0
1642167780000|2022-01-14 13:43:00|11623|11608|11622.3|11607.3|11623|11608|11622.3|11607.3|0
1642167840000|2022-01-14 13:44:00|11621.5|11606.5|11621|11606|11621.6|11606.6|11620.6|11605.6|0
1642167860000|2022-01-14 13:44:20|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|0
1642167890000|2022-01-14 13:44:50|11625.8|11610.8|11618.2|11603.2|11625.8|11610.8|11618|11603|6
1642167900000|2022-01-14 13:45:00|11617.2|11602.2|11619.4|11604.4|11620.2|11605.2|11617.2|11602.2|1
1642167910000|2022-01-14 13:45:10|11618.7|11603.7|11617.6|11602.6|11618.7|11603.7|11617.6|11602.6|0
1642167920000|2022-01-14 13:45:20|11617.8|11602.8|11618.4|11603.4|11618.4|11603.4|11617.8|11602.8|0
1642167930000|2022-01-14 13:45:30|11617.8|11602.8|11617.4|11602.4|11618|11603|11617.4|11602.4|0
1642167940000|2022-01-14 13:45:40|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|0
1642167950000|2022-01-14 13:45:50|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|0
1642167980000|2022-01-14 13:46:20|11618.5|11603.5|11618.2|11603.2|11618.5|11603.5|11617.9|11602.9|0
1642167990000|2022-01-14 13:46:30|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|0
1642168000000|2022-01-14 13:46:40|11617.4|11602.4|11617.4|11602.4|11618.2|11603.2|11617.4|11602.4|0
1642168010000|2022-01-14 13:46:50|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|2
1642168020000|2022-01-14 13:47:00|11617.9|11602.9|11619.8|11604.8|11619.8|11604.8|11617.4|11602.4|2
1642168030000|2022-01-14 13:47:10|11620.8|11605.8|11621.1|11606.1|11621.1|11606.1|11620.8|11605.8|0
1642168070000|2022-01-14 13:47:50|11621.8|11606.8|11622.3|11607.3|11622.3|11607.3|11621.8|11606.8|0
1642168080000|2022-01-14 13:48:00|11622.6|11607.6|11625.9|11610.9|11625.9|11610.9|11622.6|11607.6|4
1642168090000|2022-01-14 13:48:10|11625.5|11610.5|11626.7|11611.7|11626.7|11611.7|11625.5|11610.5|0
1642168100000|2022-01-14 13:48:20|11627.2|11612.2|11626.4|11611.4|11627.2|11612.2|11626.4|11611.4|1
1642168110000|2022-01-14 13:48:30|11625.8|11610.8|11625.1|11610.1|11625.8|11610.8|11624.4|11609.4|2
1642168130000|2022-01-14 13:48:50|11623.3|11608.3|11620.8|11605.8|11623.3|11608.3|11619.4|11604.4|2
1642168140000|2022-01-14 13:49:00|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|0
1642168170000|2022-01-14 13:49:30|11619.8|11604.8|11617.4|11602.4|11619.8|11604.8|11617.4|11602.4|0
1642168180000|2022-01-14 13:49:40|11618.1|11603.1|11618.1|11603.1|11618.1|11603.1|11618.1|11603.1|0
1642168190000|2022-01-14 13:49:50|11620.6|11605.6|11620.6|11605.6|11620.6|11605.6|11620.6|11605.6|3
1642168200000|2022-01-14 13:50:00|11619.9|11604.9|11619.1|11604.1|11619.9|11604.9|11619.1|11604.1|0
1642168210000|2022-01-14 13:50:10|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|11
1642168220000|2022-01-14 13:50:20|11618.2|11603.2|11617.2|11602.2|11618.2|11603.2|11617.2|11602.2|2
1642168230000|2022-01-14 13:50:30|11616.7|11601.7|11617.1|11602.1|11617.1|11602.1|11616.7|11601.7|2
1642168240000|2022-01-14 13:50:40|11616.9|11601.9|11617.1|11602.1|11617.1|11602.1|11616.9|11601.9|11
1642168270000|2022-01-14 13:51:10|11616.8|11601.8|11613|11598|11616.8|11601.8|11612.2|11597.2|9
1642168280000|2022-01-14 13:51:20|11612|11597|11612.7|11597.7|11612.7|11597.7|11611.7|11596.7|0
1642168290000|2022-01-14 13:51:30|11613.2|11598.2|11613.2|11598.2|11613.2|11598.2|11613.2|11598.2|0
1642168300000|2022-01-14 13:51:40|11611.6|11596.6|11613.1|11598.1|11613.1|11598.1|11611.6|11596.6|4
1642168310000|2022-01-14 13:51:50|||||||||4
1642168320000|2022-01-14 13:52:00|11611.6|11596.6|11613.6|11598.6|11613.6|11598.6|11611.6|11596.6|15
1642168330000|2022-01-14 13:52:10|11613.2|11598.2|11612.6|11597.6|11613.2|11598.2|11612.6|11597.6|0
1642168350000|2022-01-14 13:52:30|11611.2|11596.2|11611.5|11596.5|11611.5|11596.5|11611.2|11596.2|1
1642168360000|2022-01-14 13:52:40|11612.9|11597.9|11614.7|11599.7|11615|11600|11612.9|11597.9|3
1642168370000|2022-01-14 13:52:50|11614.2|11599.2|11614.2|11599.2|11614.2|11599.2|11614.2|11599.2|0
1642168380000|2022-01-14 13:53:00|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|0
1642168390000|2022-01-14 13:53:10|11614.8|11599.8|11614.3|11599.3|11614.8|11599.8|11614.3|11599.3|0
1642168400000|2022-01-14 13:53:20|11614.7|11599.7|11615.3|11600.3|11615.3|11600.3|11614.7|11599.7|0
1642168410000|2022-01-14 13:53:30|11615.6|11600.6|11614.4|11599.4|11615.7|11600.7|11614.4|11599.4|0
1642168420000|2022-01-14 13:53:40|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|0
1642168450000|2022-01-14 13:54:10|11615.8|11600.8|11615.8|11600.8|11615.8|11600.8|11615.8|11600.8|7
1642168460000|2022-01-14 13:54:20|11613.5|11598.5|11616.2|11601.2|11616.2|11601.2|11613.1|11598.1|4
1642168470000|2022-01-14 13:54:30|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|0
1642168480000|2022-01-14 13:54:40|11616.7|11601.7|11617|11602|11617|11602|11616.7|11601.7|0
1642168490000|2022-01-14 13:54:50|11617.9|11602.9|11618.7|11603.7|11618.7|11603.7|11617.9|11602.9|1
1642168500000|2022-01-14 13:55:00|11620.2|11605.2|11616.1|11601.1|11620.2|11605.2|11616.1|11601.1|7
1642168510000|2022-01-14 13:55:10|11616.8|11601.8|11611.5|11596.5|11617|11602|11611.5|11596.5|4
1642168520000|2022-01-14 13:55:20|11610.2|11595.2|11610.2|11595.2|11610.5|11595.5|11609.7|11594.7|4
1642168550000|2022-01-14 13:55:50|11610.5|11595.5|11607.5|11592.5|11610.5|11595.5|11607.5|11592.5|0
1642168580000|2022-01-14 13:56:20|11607.9|11592.9|11608.5|11593.5|11608.5|11593.5|11607.9|11592.9|0
1642168600000|2022-01-14 13:56:40|11609.2|11594.2|11609.2|11594.2|11609.2|11594.2|11609.2|11594.2|1
1642168630000|2022-01-14 13:57:10|11609|11594|11609.2|11594.2|11609.2|11594.2|11608.9|11593.9|0
1642168640000|2022-01-14 13:57:20|11608.3|11593.3|11608.9|11593.9|11608.9|11593.9|11608.3|11593.3|2
1642168680000|2022-01-14 13:58:00|11608.1|11593.1|11607.4|11592.4|11608.1|11593.1|11607.4|11592.4|1
1642168720000|2022-01-14 13:58:40|11607.9|11592.9|11609.2|11594.2|11610.2|11595.2|11607.9|11592.9|4
1642168730000|2022-01-14 13:58:50|||||||||2
1642168740000|2022-01-14 13:59:00|11608.9|11593.9|11607.7|11592.7|11608.9|11593.9|11607.7|11592.7|0
1642168750000|2022-01-14 13:59:10|11607.9|11592.9|11607.7|11592.7|11607.9|11592.9|11607.7|11592.7|0
1642168770000|2022-01-14 13:59:30|11607.9|11592.9|11607.9|11592.9|11607.9|11592.9|11607.9|11592.9|1
1642168780000|2022-01-14 13:59:40|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|1
1642168800000|2022-01-14 14:00:00|11608.3|11593.3|11609.2|11594.2|11609.2|11594.2|11608.3|11593.3|0
1642168810000|2022-01-14 14:00:10|11608.5|11593.5|11607.7|11592.7|11608.5|11593.5|11607.7|11592.7|0
1642168820000|2022-01-14 14:00:20|11607.2|11592.2|11606.9|11591.9|11607.2|11592.2|11606.7|11591.7|0
1642168830000|2022-01-14 14:00:30|11608.4|11593.4|11608.4|11593.4|11608.4|11593.4|11608.4|11593.4|0
1642168860000|2022-01-14 14:01:00|11608.7|11593.7|11610.2|11595.2|11610.6|11595.6|11608.7|11593.7|5
1642168870000|2022-01-14 14:01:10|11609.1|11594.1|11609.7|11594.7|11609.7|11594.7|11609.1|11594.1|0
1642168880000|2022-01-14 14:01:20|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|0
1642168890000|2022-01-14 14:01:30|||||||||1
1642168920000|2022-01-14 14:02:00|11612.1|11597.1|11613.5|11598.5|11613.5|11598.5|11612.1|11597.1|5
1642168930000|2022-01-14 14:02:10|11614|11599|11617.5|11602.5|11617.8|11602.8|11614|11599|2
1642168940000|2022-01-14 14:02:20|11617.8|11602.8|11621|11606|11621|11606|11616.6|11601.6|4
1642168950000|2022-01-14 14:02:30|||||||||1
1642168960000|2022-01-14 14:02:40|11620.7|11605.7|11620.7|11605.7|11620.7|11605.7|11620.7|11605.7|0
1642168970000|2022-01-14 14:02:50|11621|11606|11621.5|11606.5|11621.5|11606.5|11621|11606|5
1642168980000|2022-01-14 14:03:00|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|1
1642168990000|2022-01-14 14:03:10|11620|11605|11620|11605|11620|11605|11620|11605|0
1642169010000|2022-01-14 14:03:30|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|1
1642169040000|2022-01-14 14:04:00|11620.2|11605.2|11620.8|11605.8|11620.8|11605.8|11620.2|11605.2|2
1642169050000|2022-01-14 14:04:10|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|7
1642169070000|2022-01-14 14:04:30|11622.2|11607.2|11622.4|11607.4|11622.4|11607.4|11622.2|11607.2|2
1642169080000|2022-01-14 14:04:40|11621.9|11606.9|11621.6|11606.6|11622.4|11607.4|11621.6|11606.6|1
1642169090000|2022-01-14 14:04:50|11622.4|11607.4|11622.4|11607.4|11622.4|11607.4|11622.4|11607.4|0
1642169110000|2022-01-14 14:05:10|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|11620.9|11605.9|1
1642169120000|2022-01-14 14:05:20|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|1
1642169130000|2022-01-14 14:05:30|11621.6|11606.6|11622.6|11607.6|11622.6|11607.6|11621.6|11606.6|2
1642169140000|2022-01-14 14:05:40|11623.6|11608.6|11626.6|11611.6|11626.6|11611.6|11623.6|11608.6|5
1642169150000|2022-01-14 14:05:50|11626.8|11611.8|11626.6|11611.6|11627.1|11612.1|11626.6|11611.6|0
1642169160000|2022-01-14 14:06:00|11626.4|11611.4|11626.6|11611.6|11626.6|11611.6|11626.4|11611.4|0
1642169180000|2022-01-14 14:06:20|11626.1|11611.1|11626.1|11611.1|11626.1|11611.1|11626.1|11611.1|0
1642169190000|2022-01-14 14:06:30|11625.9|11610.9|11625.9|11610.9|11625.9|11610.9|11625.9|11610.9|0
1642169200000|2022-01-14 14:06:40|11626.6|11611.6|11626.6|11611.6|11627.1|11612.1|11626.6|11611.6|3
1642169210000|2022-01-14 14:06:50|11626.8|11611.8|11631.6|11616.6|11631.6|11616.6|11626.8|11611.8|3
1642169220000|2022-01-14 14:07:00|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|0
1642169230000|2022-01-14 14:07:10|11629.6|11614.6|11630.1|11615.1|11630.1|11615.1|11629.1|11614.1|1
1642169240000|2022-01-14 14:07:20|11629.1|11614.1|11629.2|11614.2|11629.7|11614.7|11629.1|11614.1|2
1642169250000|2022-01-14 14:07:30|11630.2|11615.2|11630.7|11615.7|11630.7|11615.7|11630.2|11615.2|1
1642169260000|2022-01-14 14:07:40|11631|11616|11630.4|11615.4|11631.6|11616.6|11630.4|11615.4|2
1642169270000|2022-01-14 14:07:50|11630.6|11615.6|11631.7|11616.7|11631.7|11616.7|11630.6|11615.6|0
1642169280000|2022-01-14 14:08:00|11630.4|11615.4|11623.7|11608.7|11630.4|11615.4|11623.7|11608.7|2
1642169290000|2022-01-14 14:08:10|||||||||1
1642169300000|2022-01-14 14:08:20|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|11622.7|11607.7|1
1642169310000|2022-01-14 14:08:30|||||||||2
1642169320000|2022-01-14 14:08:40|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|3
1642169330000|2022-01-14 14:08:50|11625.2|11610.2|11626.7|11611.7|11626.7|11611.7|11625.2|11610.2|0
1642169370000|2022-01-14 14:09:30|11626.9|11611.9|11627.2|11612.2|11627.2|11612.2|11626.9|11611.9|0
1642169390000|2022-01-14 14:09:50|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|0
1642169400000|2022-01-14 14:10:00|11628.1|11613.1|11628.6|11613.6|11628.6|11613.6|11628.1|11613.1|1
1642169410000|2022-01-14 14:10:10|11628.4|11613.4|11632.6|11617.6|11632.6|11617.6|11628.4|11613.4|6
1642169430000|2022-01-14 14:10:30|11631.4|11616.4|11631.6|11616.6|11631.6|11616.6|11631.4|11616.4|5
1642169440000|2022-01-14 14:10:40|11630.6|11615.6|11631.1|11616.1|11631.6|11616.6|11630.6|11615.6|0
1642169450000|2022-01-14 14:10:50|11631.6|11616.6|11630.6|11615.6|11631.6|11616.6|11630.6|11615.6|0
1642169460000|2022-01-14 14:11:00|11630.8|11615.8|11630.9|11615.9|11631.1|11616.1|11630.6|11615.6|1
1642169480000|2022-01-14 14:11:20|11631.1|11616.1|11629.9|11614.9|11631.1|11616.1|11629.6|11614.6|2
1642169490000|2022-01-14 14:11:30|11630.1|11615.1|11630.9|11615.9|11630.9|11615.9|11629.1|11614.1|0
1642169510000|2022-01-14 14:11:50|11630.4|11615.4|11629.1|11614.1|11630.4|11615.4|11629.1|11614.1|0
1642169520000|2022-01-14 14:12:00|11628.5|11613.5|11631.9|11616.9|11631.9|11616.9|11627.9|11612.9|0
1642169560000|2022-01-14 14:12:40|||||||||1
1642169580000|2022-01-14 14:13:00|||||||||1
1642169590000|2022-01-14 14:13:10|11631.8|11616.8|11631.8|11616.8|11631.8|11616.8|11631.8|11616.8|0
1642169620000|2022-01-14 14:13:40|11631.6|11616.6|11631.8|11616.8|11631.8|11616.8|11631.6|11616.6|0
1642169680000|2022-01-14 14:14:40|11632.1|11617.1|11628.7|11613.7|11632.3|11617.3|11628.7|11613.7|3
1642169690000|2022-01-14 14:14:50|11627.7|11612.7|11620.9|11605.9|11627.7|11612.7|11620.9|11605.9|13
1642169700000|2022-01-14 14:15:00|11621.4|11606.4|11624.2|11609.2|11625.8|11610.8|11621.4|11606.4|3
1642169710000|2022-01-14 14:15:10|11624.5|11609.5|11623.4|11608.4|11624.5|11609.5|11623.2|11608.2|2
1642169720000|2022-01-14 14:15:20|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|0
1642169730000|2022-01-14 14:15:30|11623.5|11608.5|11623.2|11608.2|11623.9|11608.9|11623.2|11608.2|0
1642169740000|2022-01-14 14:15:40|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|0
1642169750000|2022-01-14 14:15:50|11622.9|11607.9|11624.4|11609.4|11624.4|11609.4|11622.9|11607.9|1
1642169760000|2022-01-14 14:16:00|11625.9|11610.9|11624.6|11609.6|11625.9|11610.9|11624.6|11609.6|8
1642169770000|2022-01-14 14:16:10|11624.1|11609.1|11624.3|11609.3|11624.3|11609.3|11623.8|11608.8|0
1642169780000|2022-01-14 14:16:20|11634.6|11619.6|11634.4|11619.4|11634.6|11619.6|11634.4|11619.4|44
1642169790000|2022-01-14 14:16:30|11634.1|11619.1|11634.1|11619.1|11634.1|11619.1|11634.1|11619.1|0
1642169800000|2022-01-14 14:16:40|11634.9|11619.9|11636.4|11621.4|11637.6|11622.6|11634.9|11619.9|7
1642169810000|2022-01-14 14:16:50|11636.1|11621.1|11649|11634|11649.4|11634.4|11636.1|11621.1|8
1642169840000|2022-01-14 14:17:20|11645|11630|11645|11630|11645|11630|11645|11630|1
1642169850000|2022-01-14 14:17:30|11644.8|11629.8|11644|11629|11644.8|11629.8|11644|11629|0
1642169860000|2022-01-14 14:17:40|11641.1|11626.1|11638.2|11623.2|11641.1|11626.1|11638.2|11623.2|1
1642169870000|2022-01-14 14:17:50|11637.7|11622.7|11639|11624|11639|11624|11637.7|11622.7|0
1642169890000|2022-01-14 14:18:10|11639.5|11624.5|11640.3|11625.3|11640.5|11625.5|11639.5|11624.5|0
1642169900000|2022-01-14 14:18:20|11640.8|11625.8|11639.9|11624.9|11640.8|11625.8|11639.9|11624.9|0
1642169910000|2022-01-14 14:18:30|11639.3|11624.3|11640.8|11625.8|11640.8|11625.8|11639.3|11624.3|0
1642169930000|2022-01-14 14:18:50|11639.8|11624.8|11639.3|11624.3|11639.8|11624.8|11639.3|11624.3|0
1642169940000|2022-01-14 14:19:00|11639.9|11624.9|11641.5|11626.5|11641.5|11626.5|11639.9|11624.9|0
1642169950000|2022-01-14 14:19:10|11641.6|11626.6|11640.6|11625.6|11641.6|11626.6|11640.6|11625.6|0
1642169970000|2022-01-14 14:19:30|11640.3|11625.3|11640.1|11625.1|11640.3|11625.3|11640.1|11625.1|0
1642169980000|2022-01-14 14:19:40|11640.3|11625.3|11640.8|11625.8|11640.8|11625.8|11640.3|11625.3|0
1642170000000|2022-01-14 14:20:00|11641.3|11626.3|11641.3|11626.3|11641.3|11626.3|11641.3|11626.3|0
1642170030000|2022-01-14 14:20:30|11641.5|11626.5|11641.8|11626.8|11641.8|11626.8|11641.5|11626.5|0
1642170040000|2022-01-14 14:20:40|11643.7|11628.7|11645.3|11630.3|11645.3|11630.3|11643.7|11628.7|1
1642170060000|2022-01-14 14:21:00|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|2
1642170090000|2022-01-14 14:21:30|11645.8|11630.8|11645.8|11630.8|11645.8|11630.8|11645.8|11630.8|0
1642170100000|2022-01-14 14:21:40|11645.6|11630.6|11646.3|11631.3|11646.3|11631.3|11645.6|11630.6|1
1642170120000|2022-01-14 14:22:00|11645.8|11630.8|11647.1|11632.1|11647.1|11632.1|11645.8|11630.8|2
1642170130000|2022-01-14 14:22:10|11646.8|11631.8|11646.2|11631.2|11646.8|11631.8|11646.2|11631.2|3
1642170160000|2022-01-14 14:22:40|11649.1|11634.1|11650.2|11635.2|11650.2|11635.2|11649.1|11634.1|3
1642170170000|2022-01-14 14:22:50|11650.7|11635.7|11650.7|11635.7|11650.7|11635.7|11650.7|11635.7|1
1642170180000|2022-01-14 14:23:00|11651|11636|11651|11636|11651|11636|11651|11636|0
1642170190000|2022-01-14 14:23:10|11650.9|11635.9|11653.6|11638.6|11653.6|11638.6|11650.9|11635.9|5
1642170210000|2022-01-14 14:23:30|11653.9|11638.9|11653.1|11638.1|11655.9|11640.9|11651.6|11636.6|5
1642170220000|2022-01-14 14:23:40|11656.1|11641.1|11655.1|11640.1|11656.1|11641.1|11655.1|11640.1|3
1642170230000|2022-01-14 14:23:50|11654.6|11639.6|11656.9|11641.9|11656.9|11641.9|11654.6|11639.6|2
1642170240000|2022-01-14 14:24:00|11656.6|11641.6|11662.4|11647.4|11662.4|11647.4|11655.6|11640.6|3
1642170260000|2022-01-14 14:24:20|11662.9|11647.9|11662.9|11647.9|11662.9|11647.9|11662.9|11647.9|0
1642170270000|2022-01-14 14:24:30|11663.1|11648.1|11663.1|11648.1|11663.1|11648.1|11663.1|11648.1|0
1642170280000|2022-01-14 14:24:40|11665.6|11650.6|11664.9|11649.9|11665.6|11650.6|11664.9|11649.9|4
1642170290000|2022-01-14 14:24:50|11665.4|11650.4|11666.3|11651.3|11666.3|11651.3|11665.4|11650.4|1
1642170300000|2022-01-14 14:25:00|11666.6|11651.6|11665.1|11650.1|11667.1|11652.1|11665.1|11650.1|1
1642170310000|2022-01-14 14:25:10|11665.3|11650.3|11666|11651|11666.9|11651.9|11665.3|11650.3|7
1642170320000|2022-01-14 14:25:20|||||||||1
1642170330000|2022-01-14 14:25:30|11665.5|11650.5|11665|11650|11665.5|11650.5|11665|11650|0
1642170340000|2022-01-14 14:25:40|11666.2|11651.2|11669.4|11654.4|11669.9|11654.9|11666.2|11651.2|27
1642170350000|2022-01-14 14:25:50|11669.2|11654.2|11673.4|11658.4|11673.4|11658.4|11668.2|11653.2|1
1642170360000|2022-01-14 14:26:00|11672.9|11657.9|11672.4|11657.4|11672.9|11657.9|11672.4|11657.4|8
1642170370000|2022-01-14 14:26:10|11672.7|11657.7|11672.9|11657.9|11672.9|11657.9|11672.7|11657.7|0
1642170380000|2022-01-14 14:26:20|11672.4|11657.4|11672.9|11657.9|11672.9|11657.9|11671.4|11656.4|0
1642170400000|2022-01-14 14:26:40|11674.1|11659.1|11674.1|11659.1|11674.1|11659.1|11673.6|11658.6|7
1642170410000|2022-01-14 14:26:50|11673.8|11658.8|11674.2|11659.2|11674.2|11659.2|11673.8|11658.8|2
1642170420000|2022-01-14 14:27:00|11674.8|11659.8|11674.1|11659.1|11674.8|11659.8|11672.6|11657.6|3
1642170430000|2022-01-14 14:27:10|11673.8|11658.8|11673.1|11658.1|11673.8|11658.8|11673.1|11658.1|0
1642170440000|2022-01-14 14:27:20|11673.5|11658.5|11674.1|11659.1|11674.1|11659.1|11673.5|11658.5|0
1642170450000|2022-01-14 14:27:30|11673.6|11658.6|11672.4|11657.4|11673.6|11658.6|11672.4|11657.4|1
1642170460000|2022-01-14 14:27:40|11673.4|11658.4|11672.2|11657.2|11673.9|11658.9|11671.7|11656.7|2
1642170470000|2022-01-14 14:27:50|11672.6|11657.6|11672.7|11657.7|11673.9|11658.9|11672.6|11657.6|1
1642170480000|2022-01-14 14:28:00|11672.4|11657.4|11671.9|11656.9|11673.4|11658.4|11671.9|11656.9|6
1642170500000|2022-01-14 14:28:20|11671.4|11656.4|11671.4|11656.4|11671.4|11656.4|11671.4|11656.4|0
1642170510000|2022-01-14 14:28:30|11671.9|11656.9|11671.6|11656.6|11672.4|11657.4|11671.1|11656.1|1
1642170520000|2022-01-14 14:28:40|11672.6|11657.6|11672.1|11657.1|11672.6|11657.6|11670.6|11655.6|5
1642170530000|2022-01-14 14:28:50|11672.3|11657.3|11671.9|11656.9|11673.4|11658.4|11671.1|11656.1|4
1642170540000|2022-01-14 14:29:00|11672.6|11657.6|11672.4|11657.4|11672.6|11657.6|11671.4|11656.4|9
1642170550000|2022-01-14 14:29:10|11672.9|11657.9|11672.9|11657.9|11672.9|11657.9|11672.4|11657.4|0
1642170560000|2022-01-14 14:29:20|11672.6|11657.6|11671.4|11656.4|11672.6|11657.6|11669.9|11654.9|0
1642170570000|2022-01-14 14:29:30|11670.9|11655.9|11670.1|11655.1|11671.4|11656.4|11670.1|11655.1|0
1642170580000|2022-01-14 14:29:40|11670.9|11655.9|11671.4|11656.4|11671.4|11656.4|11670.9|11655.9|1
1642170590000|2022-01-14 14:29:50|11671.1|11656.1|11663.8|11648.8|11671.1|11656.1|11662.9|11647.9|3
1642170600000|2022-01-14 14:30:00|11664.9|11649.9|11669.9|11654.9|11671.4|11656.4|11664.9|11649.9|20
1642170610000|2022-01-14 14:30:10|11669.4|11654.4|11654.7|11639.7|11669.4|11654.4|11654.5|11639.5|21
1642170620000|2022-01-14 14:30:20|11654.5|11639.5|11651.1|11636.1|11657.7|11642.7|11651.1|11636.1|9
1642170630000|2022-01-14 14:30:30|11649.6|11634.6|11649.4|11634.4|11650.1|11635.1|11647.9|11632.9|3
1642170640000|2022-01-14 14:30:40|11650|11635|11645.3|11630.3|11651.1|11636.1|11645.3|11630.3|5
1642170650000|2022-01-14 14:30:50|11646.6|11631.6|11656.1|11641.1|11656.6|11641.6|11644.6|11629.6|11
1642170660000|2022-01-14 14:31:00|11656.4|11641.4|11658.4|11643.4|11658.5|11643.5|11656.4|11641.4|0
1642170670000|2022-01-14 14:31:10|||||||||156
1642170680000|2022-01-14 14:31:20|11657.7|11642.7|11654.9|11639.9|11657.7|11642.7|11654.4|11639.4|2
1642170690000|2022-01-14 14:31:30|11655.1|11640.1|11663.1|11648.1|11663.1|11648.1|11655.1|11640.1|2
1642170700000|2022-01-14 14:31:40|11664.3|11649.3|11661.6|11646.6|11665.9|11650.9|11661.6|11646.6|3
1642170710000|2022-01-14 14:31:50|11659.6|11644.6|11655.2|11640.2|11659.6|11644.6|11655.2|11640.2|4
1642170720000|2022-01-14 14:32:00|11655.9|11640.9|11660.8|11645.8|11662|11647|11655.9|11640.9|5
1642170730000|2022-01-14 14:32:10|11660.5|11645.5|11661.2|11646.2|11661.2|11646.2|11660.5|11645.5|0
1642170740000|2022-01-14 14:32:20|11661.4|11646.4|11662|11647|11662|11647|11661.4|11646.4|0
1642170750000|2022-01-14 14:32:30|11660.3|11645.3|11660.6|11645.6|11660.6|11645.6|11660.1|11645.1|0
1642170760000|2022-01-14 14:32:40|11662.9|11647.9|11666.6|11651.6|11666.6|11651.6|11662.9|11647.9|7
1642170770000|2022-01-14 14:32:50|11666.1|11651.1|11666.3|11651.3|11667.9|11652.9|11664.2|11649.2|7
1642170780000|2022-01-14 14:33:00|11667.3|11652.3|11666.3|11651.3|11667.3|11652.3|11666.3|11651.3|0
1642170810000|2022-01-14 14:33:30|11666.9|11651.9|11667|11652|11667.5|11652.5|11666.9|11651.9|2
1642170820000|2022-01-14 14:33:40|11669.4|11654.4|11672.5|11657.5|11672.5|11657.5|11669.4|11654.4|3
1642170830000|2022-01-14 14:33:50|11672.3|11657.3|11672.5|11657.5|11672.5|11657.5|11671.5|11656.5|5
1642170840000|2022-01-14 14:34:00|11673|11658|11673|11658|11673.5|11658.5|11673|11658|7
1642170850000|2022-01-14 14:34:10|11671|11656|11672.6|11657.6|11673|11658|11670.5|11655.5|3
1642170860000|2022-01-14 14:34:20|11672|11657|11672|11657|11672|11657|11671.6|11656.6|4
1642170870000|2022-01-14 14:34:30|11671.5|11656.5|11670.8|11655.8|11671.5|11656.5|11667.3|11652.3|3
1642170880000|2022-01-14 14:34:40|11671.5|11656.5|11670.2|11655.2|11671.5|11656.5|11670.2|11655.2|1
1642170890000|2022-01-14 14:34:50|11671.2|11656.2|11674.2|11659.2|11674.2|11659.2|11671.2|11656.2|5
1642170900000|2022-01-14 14:35:00|11674.5|11659.5|11675.2|11660.2|11675.5|11660.5|11674.1|11659.1|3
1642170910000|2022-01-14 14:35:10|11674.7|11659.7|11673.4|11658.4|11674.7|11659.7|11671.2|11656.2|3
1642170920000|2022-01-14 14:35:20|11675.2|11660.2|11675|11660|11675.4|11660.4|11673.4|11658.4|7
1642170930000|2022-01-14 14:35:30|11674.2|11659.2|11675.7|11660.7|11676.7|11661.7|11674.2|11659.2|3
1642170940000|2022-01-14 14:35:40|11675.9|11660.9|11675.9|11660.9|11676.6|11661.6|11675.1|11660.1|3
1642170960000|2022-01-14 14:36:00|11675.6|11660.6|11675.1|11660.1|11676.6|11661.6|11674.6|11659.6|8
1642170970000|2022-01-14 14:36:10|11674.9|11659.9|11676.1|11661.1|11676.1|11661.1|11674.9|11659.9|5
1642170980000|2022-01-14 14:36:20|11675.6|11660.6|11675.9|11660.9|11675.9|11660.9|11675.4|11660.4|0
1642171000000|2022-01-14 14:36:40|11676.1|11661.1|11675.4|11660.4|11676.9|11661.9|11675.1|11660.1|5
1642171010000|2022-01-14 14:36:50|11675.1|11660.1|11675.1|11660.1|11675.1|11660.1|11675.1|11660.1|0
1642171020000|2022-01-14 14:37:00|11675.4|11660.4|11675.6|11660.6|11675.7|11660.7|11673.5|11658.5|8
1642171030000|2022-01-14 14:37:10|11674.5|11659.5|11673.2|11658.2|11674.5|11659.5|11673.2|11658.2|2
1642171050000|2022-01-14 14:37:30|11673.6|11658.6|11673.2|11658.2|11673.6|11658.6|11673.2|11658.2|1
1642171060000|2022-01-14 14:37:40|11672.7|11657.7|11666.2|11651.2|11673.2|11658.2|11666.2|11651.2|6
1642171080000|2022-01-14 14:38:00|11670.7|11655.7|11665.8|11650.8|11670.7|11655.7|11664.5|11649.5|21
1642171090000|2022-01-14 14:38:10|11665|11650|11667.7|11652.7|11669.6|11654.6|11665|11650|6
1642171100000|2022-01-14 14:38:20|11668.1|11653.1|11669.6|11654.6|11670.6|11655.6|11668.1|11653.1|4
1642171110000|2022-01-14 14:38:30|11669.9|11654.9|11671.6|11656.6|11672.4|11657.4|11669.9|11654.9|1
1642171120000|2022-01-14 14:38:40|11671.9|11656.9|11671.4|11656.4|11672.1|11657.1|11670.6|11655.6|0
1642171130000|2022-01-14 14:38:50|11671.9|11656.9|11672.6|11657.6|11672.6|11657.6|11671.9|11656.9|1
1642171140000|2022-01-14 14:39:00|11673.6|11658.6|11673.6|11658.6|11673.6|11658.6|11673.6|11658.6|0
1642171160000|2022-01-14 14:39:20|11672.1|11657.1|11672.1|11657.1|11672.1|11657.1|11672.1|11657.1|2
1642171170000|2022-01-14 14:39:30|11672.4|11657.4|11672.6|11657.6|11672.6|11657.6|11672.4|11657.4|0
1642171180000|2022-01-14 14:39:40|11674.1|11659.1|11673.4|11658.4|11674.6|11659.6|11671.6|11656.6|5
1642171190000|2022-01-14 14:39:50|11674.6|11659.6|11676.5|11661.5|11676.8|11661.8|11674.6|11659.6|5
1642171200000|2022-01-14 14:40:00|11674.9|11659.9|11677.1|11662.1|11677.2|11662.2|11674.9|11659.9|5
1642171210000|2022-01-14 14:40:10|11677.3|11662.3|11677.4|11662.4|11678.1|11663.1|11677.3|11662.3|0
1642171220000|2022-01-14 14:40:20|11677.3|11662.3|11678.1|11663.1|11678.1|11663.1|11677.3|11662.3|0
1642171230000|2022-01-14 14:40:30|11682.8|11667.8|11682.7|11667.7|11684.1|11669.1|11682.6|11667.6|14
1642171240000|2022-01-14 14:40:40|11682.3|11667.3|11679.4|11664.4|11682.9|11667.9|11679.4|11664.4|7
1642171250000|2022-01-14 14:40:50|11679.9|11664.9|11682.7|11667.7|11682.7|11667.7|11679.9|11664.9|1
1642171260000|2022-01-14 14:41:00|11683.2|11668.2|11687.3|11672.3|11687.4|11672.4|11682.2|11667.2|9
1642171270000|2022-01-14 14:41:10|11687.5|11672.5|11689.2|11674.2|11692.2|11677.2|11687.5|11672.5|18
1642171280000|2022-01-14 14:41:20|11689.5|11674.5|11691.2|11676.2|11691.3|11676.3|11689.5|11674.5|1
1642171300000|2022-01-14 14:41:40|11690.5|11675.5|11687.4|11672.4|11690.5|11675.5|11687.4|11672.4|4
1642171310000|2022-01-14 14:41:50|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|0
1642171320000|2022-01-14 14:42:00|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|1
1642171330000|2022-01-14 14:42:10|11686.7|11671.7|11685.8|11670.8|11686.7|11671.7|11685.8|11670.8|5
1642171340000|2022-01-14 14:42:20|11683.7|11668.7|11684.7|11669.7|11685.7|11670.7|11683.7|11668.7|3
1642171350000|2022-01-14 14:42:30|11682.7|11667.7|11682.7|11667.7|11682.7|11667.7|11682.7|11667.7|0
1642171360000|2022-01-14 14:42:40|11682.4|11667.4|11681.4|11666.4|11682.4|11667.4|11681.4|11666.4|0
1642171380000|2022-01-14 14:43:00|11680.7|11665.7|11681.4|11666.4|11681.4|11666.4|11680.7|11665.7|0
1642171390000|2022-01-14 14:43:10|11680.6|11665.6|11679.4|11664.4|11680.6|11665.6|11679.4|11664.4|2
1642171400000|2022-01-14 14:43:20|11677.9|11662.9|11678.1|11663.1|11678.1|11663.1|11677.9|11662.9|5
1642171410000|2022-01-14 14:43:30|11678.4|11663.4|11679.4|11664.4|11679.4|11664.4|11678.4|11663.4|0
1642171420000|2022-01-14 14:43:40|11678.2|11663.2|11676.7|11661.7|11678.2|11663.2|11676.4|11661.4|3
1642171430000|2022-01-14 14:43:50|11675.8|11660.8|11675.9|11660.9|11675.9|11660.9|11673.2|11658.2|3
1642171440000|2022-01-14 14:44:00|11675.3|11660.3|11678.7|11663.7|11678.7|11663.7|11674.4|11659.4|2
1642171450000|2022-01-14 14:44:10|11679.5|11664.5|11682|11667|11684|11669|11679.5|11664.5|3
1642171460000|2022-01-14 14:44:20|11680.6|11665.6|11680.8|11665.8|11680.8|11665.8|11679.5|11664.5|2
1642171470000|2022-01-14 14:44:30|11681.3|11666.3|11680.5|11665.5|11681.3|11666.3|11680|11665|1
1642171480000|2022-01-14 14:44:40|11680|11665|11681.8|11666.8|11681.8|11666.8|11679.8|11664.8|6
1642171490000|2022-01-14 14:44:50|11680.8|11665.8|11680.3|11665.3|11681.8|11666.8|11680.3|11665.3|0
1642171500000|2022-01-14 14:45:00|11680.6|11665.6|11676.9|11661.9|11680.6|11665.6|11675.6|11660.6|11
1642171510000|2022-01-14 14:45:10|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|1
1642171520000|2022-01-14 14:45:20|11673.6|11658.6|11672.4|11657.4|11673.6|11658.6|11672.4|11657.4|9
1642171530000|2022-01-14 14:45:30|11672.1|11657.1|11671.6|11656.6|11672.9|11657.9|11671.6|11656.6|2
1642171540000|2022-01-14 14:45:40|11671.9|11656.9|11671.9|11656.9|11671.9|11656.9|11671.9|11656.9|3
1642171550000|2022-01-14 14:45:50|11673.9|11658.9|11673.2|11658.2|11673.9|11658.9|11672.9|11657.9|2
1642171560000|2022-01-14 14:46:00|11671.2|11656.2|11667.2|11652.2|11671.2|11656.2|11667.2|11652.2|6
1642171570000|2022-01-14 14:46:10|11667|11652|11666.3|11651.3|11667|11652|11666.3|11651.3|0
1642171580000|2022-01-14 14:46:20|11666.5|11651.5|11665.4|11650.4|11666.5|11651.5|11665.4|11650.4|1
1642171590000|2022-01-14 14:46:30|11665.7|11650.7|11665.6|11650.6|11665.7|11650.7|11664.9|11649.9|2
1642171600000|2022-01-14 14:46:40|11667.2|11652.2|11667.7|11652.7|11669.2|11654.2|11667|11652|5
1642171610000|2022-01-14 14:46:50|11668.3|11653.3|11668.9|11653.9|11669|11654|11668.3|11653.3|4
1642171620000|2022-01-14 14:47:00|11669.2|11654.2|11669.5|11654.5|11670.3|11655.3|11669|11654|2
1642171630000|2022-01-14 14:47:10|11669.7|11654.7|11671|11656|11671|11656|11669.7|11654.7|1
1642171640000|2022-01-14 14:47:20|11670.8|11655.8|11670.8|11655.8|11671|11656|11670.8|11655.8|0
1642171650000|2022-01-14 14:47:30|11670.5|11655.5|11672|11657|11672.2|11657.2|11668|11653|3
1642171660000|2022-01-14 14:47:40|11671|11656|11671.5|11656.5|11671.5|11656.5|11671|11656|0
1642171670000|2022-01-14 14:47:50|11671.3|11656.3|11674.5|11659.5|11674.5|11659.5|11671.3|11656.3|1
1642171680000|2022-01-14 14:48:00|11675|11660|11679.6|11664.6|11679.6|11664.6|11674.8|11659.8|4
1642171690000|2022-01-14 14:48:10|11680.5|11665.5|11678.7|11663.7|11681|11666|11678.7|11663.7|7
1642171700000|2022-01-14 14:48:20|11678.2|11663.2|11674.7|11659.7|11678.2|11663.2|11674.2|11659.2|3
1642171710000|2022-01-14 14:48:30|11674.9|11659.9|11675.7|11660.7|11675.7|11660.7|11674.9|11659.9|0
1642171720000|2022-01-14 14:48:40|11675.9|11660.9|11678.7|11663.7|11678.7|11663.7|11675.9|11660.9|3
1642171730000|2022-01-14 14:48:50|11679.2|11664.2|11681.7|11666.7|11681.7|11666.7|11678.2|11663.2|2
1642171740000|2022-01-14 14:49:00|11682.7|11667.7|11681.2|11666.2|11682.7|11667.7|11681.2|11666.2|2
1642171750000|2022-01-14 14:49:10|11681.4|11666.4|11682.2|11667.2|11682.2|11667.2|11681.4|11666.4|1
1642171760000|2022-01-14 14:49:20|11683|11668|11679.5|11664.5|11683.7|11668.7|11678.1|11663.1|4
1642171770000|2022-01-14 14:49:30|11679.6|11664.6|11679.8|11664.8|11679.8|11664.8|11679.6|11664.6|2
1642171780000|2022-01-14 14:49:40|11680|11665|11678.3|11663.3|11680|11665|11678.3|11663.3|4
1642171790000|2022-01-14 14:49:50|11678.8|11663.8|11678.2|11663.2|11678.8|11663.8|11677.8|11662.8|1
1642171800000|2022-01-14 14:50:00|11678.8|11663.8|11681|11666|11681|11666|11677.8|11662.8|11
1642171810000|2022-01-14 14:50:10|||||||||1
1642171820000|2022-01-14 14:50:20|11681.5|11666.5|11682.4|11667.4|11682.4|11667.4|11681.5|11666.5|3
1642171830000|2022-01-14 14:50:30|11682.9|11667.9|11681.1|11666.1|11682.9|11667.9|11680.9|11665.9|1
1642171840000|2022-01-14 14:50:40|11681.6|11666.6|11682.1|11667.1|11682.1|11667.1|11681.6|11666.6|0
1642171850000|2022-01-14 14:50:50|11681.7|11666.7|11682.1|11667.1|11682.1|11667.1|11681.7|11666.7|2
1642171860000|2022-01-14 14:51:00|11683.3|11668.3|11687.6|11672.6|11687.6|11672.6|11683.3|11668.3|16
1642171870000|2022-01-14 14:51:10|11688.5|11673.5|11690.9|11675.9|11691.9|11676.9|11688.5|11673.5|5
1642171880000|2022-01-14 14:51:20|11690.8|11675.8|11691.1|11676.1|11691.1|11676.1|11690.8|11675.8|0
1642171890000|2022-01-14 14:51:30|11690.8|11675.8|11691.6|11676.6|11691.6|11676.6|11690.8|11675.8|1
1642171900000|2022-01-14 14:51:40|11692.6|11677.6|11695.8|11680.8|11696.1|11681.1|11692.6|11677.6|20
1642171910000|2022-01-14 14:51:50|11696.5|11681.5|11702.7|11687.7|11702.7|11687.7|11696.5|11681.5|45
1642171920000|2022-01-14 14:52:00|11702.5|11687.5|11708.6|11693.6|11708.6|11693.6|11702.5|11687.5|27
1642171930000|2022-01-14 14:52:10|11708.3|11693.3|11703.6|11688.6|11708.3|11693.3|11703.6|11688.6|12
1642171940000|2022-01-14 14:52:20|11704.4|11689.4|11703.4|11688.4|11705.1|11690.1|11703.3|11688.3|9
1642171950000|2022-01-14 14:52:30|11706.3|11691.3|11705.5|11690.5|11706.5|11691.5|11704.1|11689.1|6
1642171960000|2022-01-14 14:52:40|11705.8|11690.8|11705.9|11690.9|11705.9|11690.9|11705.3|11690.3|2
1642171970000|2022-01-14 14:52:50|11706.4|11691.4|11705.5|11690.5|11706.5|11691.5|11704.3|11689.3|6
1642171980000|2022-01-14 14:53:00|11705.7|11690.7|11703.7|11688.7|11708.3|11693.3|11703.7|11688.7|9
1642171990000|2022-01-14 14:53:10|11705.5|11690.5|11704|11689|11705.7|11690.7|11702.1|11687.1|3
1642172000000|2022-01-14 14:53:20|11704.5|11689.5|11706|11691|11706.2|11691.2|11704|11689|1
1642172010000|2022-01-14 14:53:30|11706.1|11691.1|11703.5|11688.5|11706.1|11691.1|11703.5|11688.5|3
1642172020000|2022-01-14 14:53:40|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|0
1642172030000|2022-01-14 14:53:50|11705.3|11690.3|11702.3|11687.3|11705.3|11690.3|11701.6|11686.6|10
1642172040000|2022-01-14 14:54:00|11703.4|11688.4|11704.7|11689.7|11705|11690|11703.4|11688.4|1
1642172050000|2022-01-14 14:54:10|11705|11690|11699.4|11684.4|11705.7|11690.7|11699.4|11684.4|7
1642172060000|2022-01-14 14:54:20|11700.2|11685.2|11696.9|11681.9|11700.2|11685.2|11696.5|11681.5|7
1642172070000|2022-01-14 14:54:30|11696.7|11681.7|11693.2|11678.2|11696.7|11681.7|11693.2|11678.2|10
1642172080000|2022-01-14 14:54:40|11693.5|11678.5|11694|11679|11694.2|11679.2|11693.5|11678.5|4
1642172090000|2022-01-14 14:54:50|11694.9|11679.9|11696|11681|11696|11681|11694.9|11679.9|1
1642172100000|2022-01-14 14:55:00|11695.9|11680.9|11696.5|11681.5|11696.5|11681.5|11695.9|11680.9|2
1642172110000|2022-01-14 14:55:10|11700.7|11685.7|11703.8|11688.8|11703.8|11688.8|11700.7|11685.7|7
1642172120000|2022-01-14 14:55:20|11703.5|11688.5|11705.8|11690.8|11705.8|11690.8|11703.5|11688.5|3
1642172130000|2022-01-14 14:55:30|11706.5|11691.5|11701.6|11686.6|11706.5|11691.5|11701.4|11686.4|7
1642172140000|2022-01-14 14:55:40|11701.8|11686.8|11701.2|11686.2|11702|11687|11700.9|11685.9|4
1642172160000|2022-01-14 14:56:00|11701.8|11686.8|11702.8|11687.8|11702.8|11687.8|11701.6|11686.6|1
1642172170000|2022-01-14 14:56:10|11703.2|11688.2|11704.7|11689.7|11704.7|11689.7|11703.2|11688.2|4
1642172180000|2022-01-14 14:56:20|||||||||2
1642172190000|2022-01-14 14:56:30|11704.5|11689.5|11704.2|11689.2|11704.5|11689.5|11704.2|11689.2|1
1642172200000|2022-01-14 14:56:40|11704.5|11689.5|11703.5|11688.5|11704.5|11689.5|11702|11687|12
1642172210000|2022-01-14 14:56:50|11703.7|11688.7|11703.3|11688.3|11703.7|11688.7|11703.3|11688.3|0
1642172220000|2022-01-14 14:57:00|11703.7|11688.7|11705|11690|11705|11690|11703.7|11688.7|9
1642172230000|2022-01-14 14:57:10|11704.5|11689.5|11706.5|11691.5|11706.5|11691.5|11704.5|11689.5|9
1642172240000|2022-01-14 14:57:20|11707.3|11692.3|11712.5|11697.5|11712.5|11697.5|11707.3|11692.3|37
1642172250000|2022-01-14 14:57:30|11711.3|11696.3|11707.1|11692.1|11711.6|11696.6|11706.6|11691.6|8
1642172260000|2022-01-14 14:57:40|11707.8|11692.8|11706.9|11691.9|11707.9|11692.9|11706.7|11691.7|8
1642172270000|2022-01-14 14:57:50|11707.3|11692.3|11711.3|11696.3|11714|11699|11707.1|11692.1|53
1642172280000|2022-01-14 14:58:00|11711.5|11696.5|11711.3|11696.3|11711.7|11696.7|11711.1|11696.1|5
1642172290000|2022-01-14 14:58:10|11711|11696|11713|11698|11713|11698|11711|11696|15
1642172300000|2022-01-14 14:58:20|11713.2|11698.2|11711.9|11696.9|11713.2|11698.2|11711.4|11696.4|3
1642172310000|2022-01-14 14:58:30|11712.1|11697.1|11712.3|11697.3|11712.3|11697.3|11711.7|11696.7|5
1642172320000|2022-01-14 14:58:40|11711.3|11696.3|11711|11696|11711.3|11696.3|11710.3|11695.3|2
1642172330000|2022-01-14 14:58:50|11712.8|11697.8|11711.6|11696.6|11712.8|11697.8|11711.6|11696.6|2
1642172340000|2022-01-14 14:59:00|11712.6|11697.6|11712.8|11697.8|11712.8|11697.8|11712.6|11697.6|6
1642172350000|2022-01-14 14:59:10|11712.6|11697.6|11712.6|11697.6|11712.6|11697.6|11712.6|11697.6|1
1642172360000|2022-01-14 14:59:20|11712.1|11697.1|11709.9|11694.9|11712.4|11697.4|11708.9|11693.9|5
1642172370000|2022-01-14 14:59:30|11711.1|11696.1|11710.1|11695.1|11711.1|11696.1|11710.1|11695.1|2
1642172380000|2022-01-14 14:59:40|11708.6|11693.6|11708|11693|11708.6|11693.6|11706.7|11691.7|1
1642172390000|2022-01-14 14:59:50|11708.2|11693.2|11709.2|11694.2|11709.2|11694.2|11708|11693|2
1642172400000|2022-01-14 15:00:00|11710.1|11695.1|11713.4|11698.4|11713.4|11698.4|11709.7|11694.7|10
1642172410000|2022-01-14 15:00:10|11712.2|11697.2|11711.4|11696.4|11712.2|11697.2|11711.1|11696.1|2
1642172420000|2022-01-14 15:00:20|11711.9|11696.9|11710.1|11695.1|11711.9|11696.9|11709.9|11694.9|1
1642172430000|2022-01-14 15:00:30|11710.4|11695.4|11704.5|11689.5|11710.4|11695.4|11704.5|11689.5|11
1642172440000|2022-01-14 15:00:40|11703|11688|11691|11676|11703|11688|11691|11676|17
1642172450000|2022-01-14 15:00:50|11689.6|11674.6|11685|11670|11689.6|11674.6|11681.3|11666.3|7
1642172460000|2022-01-14 15:01:00|11686.6|11671.6|11690.5|11675.5|11691.8|11676.8|11686.6|11671.6|5
1642172470000|2022-01-14 15:01:10|11689.5|11674.5|11689|11674|11689.5|11674.5|11689|11674|0
1642172480000|2022-01-14 15:01:20|11688.4|11673.4|11689.7|11674.7|11689.7|11674.7|11688.4|11673.4|2
1642172490000|2022-01-14 15:01:30|11689.5|11674.5|11688.5|11673.5|11689.5|11674.5|11688.5|11673.5|5
1642172500000|2022-01-14 15:01:40|11688.2|11673.2|11688.5|11673.5|11688.5|11673.5|11688.2|11673.2|1
1642172510000|2022-01-14 15:01:50|11688.8|11673.8|11686.8|11671.8|11688.8|11673.8|11686.8|11671.8|3
1642172520000|2022-01-14 15:02:00|11687|11672|11690.8|11675.8|11690.8|11675.8|11687|11672|6
1642172530000|2022-01-14 15:02:10|11691.8|11676.8|11688.8|11673.8|11691.8|11676.8|11687.8|11672.8|5
1642172540000|2022-01-14 15:02:20|11689.3|11674.3|11685.6|11670.6|11689.3|11674.3|11685.3|11670.3|5
1642172550000|2022-01-14 15:02:30|11685.3|11670.3|11685.6|11670.6|11685.6|11670.6|11685.3|11670.3|7
1642172560000|2022-01-14 15:02:40|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|1
1642172580000|2022-01-14 15:03:00|11685.6|11670.6|11685.8|11670.8|11685.8|11670.8|11685.6|11670.6|1
1642172590000|2022-01-14 15:03:10|11686.3|11671.3|11686|11671|11686.8|11671.8|11685.8|11670.8|2
1642172600000|2022-01-14 15:03:20|11686.2|11671.2|11687.2|11672.2|11687.2|11672.2|11686.2|11671.2|0
1642172610000|2022-01-14 15:03:30|11687.9|11672.9|11689.9|11674.9|11689.9|11674.9|11687.9|11672.9|1
1642172620000|2022-01-14 15:03:40|11689.7|11674.7|11690.2|11675.2|11690.2|11675.2|11689.2|11674.2|0
1642172630000|2022-01-14 15:03:50|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|1
1642172640000|2022-01-14 15:04:00|11690.6|11675.6|11690.8|11675.8|11690.8|11675.8|11690.6|11675.6|2
1642172660000|2022-01-14 15:04:20|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|0
1642172670000|2022-01-14 15:04:30|11689.9|11674.9|11690.6|11675.6|11690.6|11675.6|11689.9|11674.9|3
1642172680000|2022-01-14 15:04:40|11691.1|11676.1|11692|11677|11692|11677|11691.1|11676.1|6
1642172690000|2022-01-14 15:04:50|11691.3|11676.3|11692|11677|11692|11677|11691.3|11676.3|1
1642172700000|2022-01-14 15:05:00|11691.2|11676.2|11695.2|11680.2|11695.2|11680.2|11691.2|11676.2|5
1642172710000|2022-01-14 15:05:10|11695.4|11680.4|11697.7|11682.7|11700.1|11685.1|11695.4|11680.4|9
1642172720000|2022-01-14 15:05:20|11697.5|11682.5|11697.2|11682.2|11697.5|11682.5|11697.2|11682.2|0
1642172730000|2022-01-14 15:05:30|11697.5|11682.5|11698|11683|11698.2|11683.2|11697.5|11682.5|0
1642172740000|2022-01-14 15:05:40|11697.7|11682.7|11698|11683|11698|11683|11697.7|11682.7|1
1642172750000|2022-01-14 15:05:50|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|0
1642172760000|2022-01-14 15:06:00|11698|11683|11698|11683|11698|11683|11698|11683|1
1642172790000|2022-01-14 15:06:30|11697.7|11682.7|11690.8|11675.8|11697.7|11682.7|11690.8|11675.8|4
1642172800000|2022-01-14 15:06:40|11694.1|11679.1|11696.2|11681.2|11696.2|11681.2|11694.1|11679.1|6
1642172810000|2022-01-14 15:06:50|11695.7|11680.7|11693.5|11678.5|11695.7|11680.7|11693.5|11678.5|2
1642172820000|2022-01-14 15:07:00|11692.5|11677.5|11688.8|11673.8|11692.5|11677.5|11688.8|11673.8|0
1642172830000|2022-01-14 15:07:10|11689.1|11674.1|11690|11675|11690.2|11675.2|11687.7|11672.7|2
1642172840000|2022-01-14 15:07:20|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|0
1642172870000|2022-01-14 15:07:50|11688.5|11673.5|11690|11675|11690|11675|11688.5|11673.5|1
1642172880000|2022-01-14 15:08:00|11690.2|11675.2|11690.5|11675.5|11690.5|11675.5|11690.2|11675.2|0
1642172890000|2022-01-14 15:08:10|11691.2|11676.2|11691.7|11676.7|11691.7|11676.7|11691.2|11676.2|0
1642172900000|2022-01-14 15:08:20|11691|11676|11688.7|11673.7|11691|11676|11688.7|11673.7|0
1642172910000|2022-01-14 15:08:30|11687|11672|11686|11671|11687|11672|11685.7|11670.7|1
1642172920000|2022-01-14 15:08:40|11685.7|11670.7|11690|11675|11691.2|11676.2|11685.2|11670.2|4
1642172940000|2022-01-14 15:09:00|11689.7|11674.7|11688.2|11673.2|11692.5|11677.5|11688.2|11673.2|6
1642172950000|2022-01-14 15:09:10|11690.2|11675.2|11687.5|11672.5|11690.2|11675.2|11687.5|11672.5|2
1642172960000|2022-01-14 15:09:20|11687.3|11672.3|11687|11672|11687.3|11672.3|11687|11672|0
1642172970000|2022-01-14 15:09:30|11685.8|11670.8|11661.7|11646.7|11685.8|11670.8|11661.2|11646.2|33
1642172980000|2022-01-14 15:09:40|11661.8|11646.8|11665.5|11650.5|11667.5|11652.5|11661.5|11646.5|5
1642172990000|2022-01-14 15:09:50|11665.7|11650.7|11665.2|11650.2|11665.7|11650.7|11664.4|11649.4|0
1642173000000|2022-01-14 15:10:00|11667|11652|11666.1|11651.1|11673.2|11658.2|11666.1|11651.1|12
1642173010000|2022-01-14 15:10:10|11665.4|11650.4|11668.2|11653.2|11668.2|11653.2|11664.1|11649.1|2
1642173030000|2022-01-14 15:10:30|11669.6|11654.6|11670.7|11655.7|11671.7|11656.7|11669.6|11654.6|2
1642173040000|2022-01-14 15:10:40|11668.9|11653.9|11670.4|11655.4|11670.4|11655.4|11668.9|11653.9|2
1642173050000|2022-01-14 15:10:50|11671.2|11656.2|11672.9|11657.9|11673.9|11658.9|11671.2|11656.2|3
1642173060000|2022-01-14 15:11:00|11672.6|11657.6|11672.1|11657.1|11672.6|11657.6|11672.1|11657.1|1
1642173070000|2022-01-14 15:11:10|11672.4|11657.4|11681.1|11666.1|11681.1|11666.1|11672.1|11657.1|8
1642173080000|2022-01-14 15:11:20|11681.6|11666.6|11685.2|11670.2|11685.2|11670.2|11681.3|11666.3|8
1642173090000|2022-01-14 15:11:30|11686.2|11671.2|11684.1|11669.1|11689.7|11674.7|11684.1|11669.1|8
1642173100000|2022-01-14 15:11:40|11683.1|11668.1|11680.6|11665.6|11683.8|11668.8|11680.6|11665.6|5
1642173110000|2022-01-14 15:11:50|11681.6|11666.6|11679.6|11664.6|11681.6|11666.6|11678.6|11663.6|1
1642173120000|2022-01-14 15:12:00|11678.6|11663.6|11678.6|11663.6|11678.6|11663.6|11678.6|11663.6|0
1642173130000|2022-01-14 15:12:10|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|0
1642173140000|2022-01-14 15:12:20|11677.9|11662.9|11677.1|11662.1|11677.9|11662.9|11677.1|11662.1|0
1642173150000|2022-01-14 15:12:30|11676.4|11661.4|11676.4|11661.4|11676.4|11661.4|11676.4|11661.4|1
1642173160000|2022-01-14 15:12:40|11674.9|11659.9|11675.1|11660.1|11675.1|11660.1|11674.9|11659.9|0
1642173170000|2022-01-14 15:12:50|11675.6|11660.6|11678.1|11663.1|11678.1|11663.1|11674.9|11659.9|3
1642173180000|2022-01-14 15:13:00|11678.7|11663.7|11680.2|11665.2|11680.2|11665.2|11678.7|11663.7|1
1642173190000|2022-01-14 15:13:10|11679.8|11664.8|11677.1|11662.1|11679.8|11664.8|11677.1|11662.1|1
1642173200000|2022-01-14 15:13:20|11676.6|11661.6|11675.6|11660.6|11676.6|11661.6|11675.6|11660.6|0
1642173210000|2022-01-14 15:13:30|11675.1|11660.1|11679.6|11664.6|11680.6|11665.6|11674.6|11659.6|1
1642173220000|2022-01-14 15:13:40|11678.7|11663.7|11674.9|11659.9|11678.7|11663.7|11674.9|11659.9|9
1642173230000|2022-01-14 15:13:50|11674.4|11659.4|11675.9|11660.9|11675.9|11660.9|11674.4|11659.4|1
1642173240000|2022-01-14 15:14:00|11674.9|11659.9|11675.1|11660.1|11675.9|11660.9|11674.9|11659.9|5
1642173250000|2022-01-14 15:14:10|11674.9|11659.9|11673.6|11658.6|11674.9|11659.9|11673.6|11658.6|0
1642173270000|2022-01-14 15:14:30|11675.1|11660.1|11673.9|11658.9|11675.1|11660.1|11673.6|11658.6|2
1642173280000|2022-01-14 15:14:40|11673.1|11658.1|11670.3|11655.3|11673.1|11658.1|11666.3|11651.3|23
1642173290000|2022-01-14 15:14:50|11670.9|11655.9|11671|11656|11671.2|11656.2|11669.3|11654.3|7
1642173300000|2022-01-14 15:15:00|11672.4|11657.4|11673.3|11658.3|11673.9|11658.9|11671|11656|7
1642173310000|2022-01-14 15:15:10|11672.8|11657.8|11673.9|11658.9|11675.4|11660.4|11672.5|11657.5|2
1642173320000|2022-01-14 15:15:20|11674.1|11659.1|11676.1|11661.1|11676.4|11661.4|11674.1|11659.1|1
1642173330000|2022-01-14 15:15:30|11676.4|11661.4|11676.4|11661.4|11677.9|11662.9|11676.4|11661.4|1
1642173360000|2022-01-14 15:16:00|11676.1|11661.1|11678.3|11663.3|11678.3|11663.3|11676.1|11661.1|1
1642173370000|2022-01-14 15:16:10|11679.7|11664.7|11682.5|11667.5|11683.7|11668.7|11679.7|11664.7|4
1642173380000|2022-01-14 15:16:20|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|2
1642173400000|2022-01-14 15:16:40|11682.1|11667.1|11682.4|11667.4|11682.4|11667.4|11682.1|11667.1|1
1642173410000|2022-01-14 15:16:50|11683|11668|11682.7|11667.7|11683.6|11668.6|11682.7|11667.7|1
1642173420000|2022-01-14 15:17:00|11682.4|11667.4|11682.4|11667.4|11682.4|11667.4|11681.9|11666.9|0
1642173430000|2022-01-14 15:17:10|11682.2|11667.2|11678.1|11663.1|11682.2|11667.2|11677.9|11662.9|1
1642173440000|2022-01-14 15:17:20|11677.9|11662.9|11678.4|11663.4|11678.4|11663.4|11677.4|11662.4|4
1642173460000|2022-01-14 15:17:40|11677.7|11662.7|11675|11660|11677.7|11662.7|11675|11660|4
1642173470000|2022-01-14 15:17:50|11674.6|11659.6|11675.9|11660.9|11675.9|11660.9|11674.6|11659.6|2
1642173480000|2022-01-14 15:18:00|11674.9|11659.9|11674.6|11659.6|11674.9|11659.9|11672.9|11657.9|1
1642173490000|2022-01-14 15:18:10|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|0
1642173500000|2022-01-14 15:18:20|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|0
1642173510000|2022-01-14 15:18:30|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|1
1642173520000|2022-01-14 15:18:40|11674.1|11659.1|11673.2|11658.2|11674.1|11659.1|11673.2|11658.2|0
1642173530000|2022-01-14 15:18:50|11672.6|11657.6|11674.1|11659.1|11674.1|11659.1|11672.6|11657.6|2
1642173540000|2022-01-14 15:19:00|11674.4|11659.4|11677.6|11662.6|11677.6|11662.6|11674.4|11659.4|4
1642173550000|2022-01-14 15:19:10|11682.1|11667.1|11683.8|11668.8|11683.8|11668.8|11682.1|11667.1|3
1642173570000|2022-01-14 15:19:30|11684.3|11669.3|11681.8|11666.8|11684.3|11669.3|11681.8|11666.8|0
1642173580000|2022-01-14 15:19:40|11681.6|11666.6|11683.5|11668.5|11684.1|11669.1|11681.6|11666.6|11
1642173590000|2022-01-14 15:19:50|11682.3|11667.3|11684.1|11669.1|11684.1|11669.1|11682.3|11667.3|1
1642173600000|2022-01-14 15:20:00|11683.8|11668.8|11681.6|11666.6|11683.8|11668.8|11681.6|11666.6|2
1642173610000|2022-01-14 15:20:10|11681.3|11666.3|11681.4|11666.4|11681.6|11666.6|11681.3|11666.3|2
1642173620000|2022-01-14 15:20:20|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|3
1642173630000|2022-01-14 15:20:30|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|1
1642173640000|2022-01-14 15:20:40|11679|11664|11679|11664|11679|11664|11679|11664|0
1642173650000|2022-01-14 15:20:50|11677.1|11662.1|11675.5|11660.5|11677.1|11662.1|11675.5|11660.5|5
1642173660000|2022-01-14 15:21:00|||||||||1
1642173670000|2022-01-14 15:21:10|11673.8|11658.8|11670|11655|11673.8|11658.8|11669.6|11654.6|7
1642173690000|2022-01-14 15:21:30|11669.7|11654.7|11671.8|11656.8|11671.8|11656.8|11669.7|11654.7|8
1642173700000|2022-01-14 15:21:40|11671.4|11656.4|11671.1|11656.1|11671.4|11656.4|11671.1|11656.1|0
1642173710000|2022-01-14 15:21:50|11670.9|11655.9|11670.6|11655.6|11670.9|11655.9|11670.6|11655.6|0
1642173720000|2022-01-14 15:22:00|11672|11657|11674.6|11659.6|11678.8|11663.8|11672|11657|9
1642173730000|2022-01-14 15:22:10|11674.8|11659.8|11674.6|11659.6|11675.6|11660.6|11674.6|11659.6|0
1642173740000|2022-01-14 15:22:20|11674|11659|11675.6|11660.6|11677.1|11662.1|11674|11659|1
1642173750000|2022-01-14 15:22:30|11676.1|11661.1|11676.1|11661.1|11676.6|11661.6|11676.1|11661.1|0
1642173760000|2022-01-14 15:22:40|11675.1|11660.1|11676.1|11661.1|11676.1|11661.1|11675.1|11660.1|1
1642173770000|2022-01-14 15:22:50|11676.4|11661.4|11675.1|11660.1|11676.4|11661.4|11674.6|11659.6|3
1642173780000|2022-01-14 15:23:00|11674.9|11659.9|11674.6|11659.6|11674.9|11659.9|11674.6|11659.6|2
1642173790000|2022-01-14 15:23:10|11672.9|11657.9|11672.9|11657.9|11673.1|11658.1|11672.3|11657.3|3
1642173800000|2022-01-14 15:23:20|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|3
1642173810000|2022-01-14 15:23:30|11672|11657|11671.8|11656.8|11672|11657|11671.8|11656.8|3
1642173820000|2022-01-14 15:23:40|11672.6|11657.6|11668.9|11653.9|11672.6|11657.6|11668.9|11653.9|6
1642173830000|2022-01-14 15:23:50|11668.4|11653.4|11668.4|11653.4|11668.4|11653.4|11668.4|11653.4|2
1642173840000|2022-01-14 15:24:00|11668.6|11653.6|11670.4|11655.4|11670.6|11655.6|11668.6|11653.6|7
1642173850000|2022-01-14 15:24:10|11671.6|11656.6|11671.4|11656.4|11673.9|11658.9|11670.7|11655.7|9
1642173860000|2022-01-14 15:24:20|11671.2|11656.2|11671.1|11656.1|11671.2|11656.2|11671.1|11656.1|3
1642173870000|2022-01-14 15:24:30|11672.8|11657.8|11673|11658|11673|11658|11672.8|11657.8|2
1642173880000|2022-01-14 15:24:40|11672.5|11657.5|11672.5|11657.5|11672.5|11657.5|11672.5|11657.5|0
1642173900000|2022-01-14 15:25:00|||||||||1
1642173910000|2022-01-14 15:25:10|11676.5|11661.5|11676.8|11661.8|11676.8|11661.8|11676.5|11661.5|1
1642173920000|2022-01-14 15:25:20|11677.3|11662.3|11674.3|11659.3|11677.5|11662.5|11674.3|11659.3|3
1642173930000|2022-01-14 15:25:30|11674.6|11659.6|11675.2|11660.2|11676|11661|11674.5|11659.5|1
1642173940000|2022-01-14 15:25:40|11675.8|11660.8|11676|11661|11676|11661|11674.8|11659.8|1
1642173950000|2022-01-14 15:25:50|11676.4|11661.4|11676.3|11661.3|11677|11662|11675.3|11660.3|0
1642173960000|2022-01-14 15:26:00|11676.5|11661.5|11675.8|11660.8|11676.5|11661.5|11675.8|11660.8|0
1642173990000|2022-01-14 15:26:30|11673|11658|11676|11661|11676|11661|11673|11658|1
1642174000000|2022-01-14 15:26:40|11676.2|11661.2|11675.3|11660.3|11676.3|11661.3|11675.3|11660.3|0
1642174010000|2022-01-14 15:26:50|11675|11660|11673.7|11658.7|11676.4|11661.4|11673.7|11658.7|12
1642174020000|2022-01-14 15:27:00|11673.5|11658.5|11674|11659|11674|11659|11673.5|11658.5|3
1642174030000|2022-01-14 15:27:10|11672.5|11657.5|11674.2|11659.2|11674.2|11659.2|11672.5|11657.5|7
1642174040000|2022-01-14 15:27:20|11674|11659|11670.6|11655.6|11674|11659|11670.6|11655.6|6
1642174050000|2022-01-14 15:27:30|11670.3|11655.3|11670.3|11655.3|11670.3|11655.3|11670.3|11655.3|1
1642174060000|2022-01-14 15:27:40|11670.7|11655.7|11671.3|11656.3|11671.3|11656.3|11670.7|11655.7|1
1642174070000|2022-01-14 15:27:50|11671.6|11656.6|11671.3|11656.3|11671.8|11656.8|11671.3|11656.3|1
1642174090000|2022-01-14 15:28:10|11670.7|11655.7|11670.3|11655.3|11670.7|11655.7|11670.3|11655.3|2
1642174110000|2022-01-14 15:28:30|11670.8|11655.8|11670.6|11655.6|11670.8|11655.8|11670.6|11655.6|2
1642174120000|2022-01-14 15:28:40|11670.3|11655.3|11672|11657|11672.7|11657.7|11670.3|11655.3|6
1642174130000|2022-01-14 15:28:50|11671.8|11656.8|11671.2|11656.2|11671.8|11656.8|11671.2|11656.2|1
1642174140000|2022-01-14 15:29:00|11672.7|11657.7|11673|11658|11673.2|11658.2|11671.7|11656.7|2
1642174150000|2022-01-14 15:29:10|11672.7|11657.7|11673.2|11658.2|11674|11659|11672.7|11657.7|2
1642174160000|2022-01-14 15:29:20|11673|11658|11674.4|11659.4|11674.9|11659.9|11673|11658|3
1642174170000|2022-01-14 15:29:30|11674.9|11659.9|11675.4|11660.4|11675.4|11660.4|11674.7|11659.7|0
1642174180000|2022-01-14 15:29:40|11674.9|11659.9|11672.8|11657.8|11674.9|11659.9|11672.2|11657.2|4
1642174190000|2022-01-14 15:29:50|11672.6|11657.6|11671.2|11656.2|11672.8|11657.8|11670.2|11655.2|6
1642174200000|2022-01-14 15:30:00|11672.3|11657.3|11670.7|11655.7|11672.3|11657.3|11670.7|11655.7|3
1642174210000|2022-01-14 15:30:10|11670.4|11655.4|11667.8|11652.8|11670.4|11655.4|11667.8|11652.8|2
1642174220000|2022-01-14 15:30:20|11667.3|11652.3|11667.3|11652.3|11667.3|11652.3|11667.3|11652.3|1
1642174230000|2022-01-14 15:30:30|11666.9|11651.9|11655.4|11640.4|11666.9|11651.9|11655.4|11640.4|21
1642174240000|2022-01-14 15:30:40|11654.7|11639.7|11656.6|11641.6|11656.6|11641.6|11652.9|11637.9|3
1642174250000|2022-01-14 15:30:50|11657.1|11642.1|11655.9|11640.9|11657.6|11642.6|11655.9|11640.9|0
1642174260000|2022-01-14 15:31:00|11656.1|11641.1|11658.4|11643.4|11658.9|11643.9|11656.1|11641.1|2
1642174270000|2022-01-14 15:31:10|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|3
1642174300000|2022-01-14 15:31:40|11657|11642|11657|11642|11657|11642|11657|11642|0
1642174310000|2022-01-14 15:31:50|11657.5|11642.5|11658|11643|11658.3|11643.3|11657.5|11642.5|4
1642174320000|2022-01-14 15:32:00|11657.5|11642.5|11661|11646|11665|11650|11657.5|11642.5|13
1642174330000|2022-01-14 15:32:10|11661.2|11646.2|11661.5|11646.5|11661.8|11646.8|11661.2|11646.2|0
1642174340000|2022-01-14 15:32:20|11660.8|11645.8|11660.2|11645.2|11660.8|11645.8|11660.2|11645.2|0
1642174360000|2022-01-14 15:32:40|11660|11645|11658|11643|11660.2|11645.2|11657.2|11642.2|1
1642174370000|2022-01-14 15:32:50|11659.1|11644.1|11662.2|11647.2|11662.2|11647.2|11658.2|11643.2|3
1642174380000|2022-01-14 15:33:00|11661.2|11646.2|11663.2|11648.2|11663.2|11648.2|11661.2|11646.2|0
1642174390000|2022-01-14 15:33:10|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|4
1642174400000|2022-01-14 15:33:20|11661.7|11646.7|11661.7|11646.7|11661.7|11646.7|11661.7|11646.7|1
1642174420000|2022-01-14 15:33:40|11662.6|11647.6|11667.2|11652.2|11667.2|11652.2|11662.6|11647.6|3
1642174430000|2022-01-14 15:33:50|11667.9|11652.9|11667.9|11652.9|11668.2|11653.2|11667.9|11652.9|0
1642174440000|2022-01-14 15:34:00|11669.9|11654.9|11670.2|11655.2|11670.2|11655.2|11669.9|11654.9|0
1642174450000|2022-01-14 15:34:10|11669.9|11654.9|11670.1|11655.1|11670.1|11655.1|11669.9|11654.9|2
1642174460000|2022-01-14 15:34:20|11670.6|11655.6|11668.2|11653.2|11672.9|11657.9|11666.7|11651.7|12
1642174470000|2022-01-14 15:34:30|11668.7|11653.7|11670.7|11655.7|11670.7|11655.7|11668.7|11653.7|0
1642174480000|2022-01-14 15:34:40|11668.2|11653.2|11671.2|11656.2|11671.2|11656.2|11668.2|11653.2|8
1642174490000|2022-01-14 15:34:50|11671.7|11656.7|11671.9|11656.9|11671.9|11656.9|11671.4|11656.4|1
1642174500000|2022-01-14 15:35:00|11671.5|11656.5|11681.3|11666.3|11681.8|11666.8|11669.7|11654.7|30
1642174510000|2022-01-14 15:35:10|11681.1|11666.1|11680.8|11665.8|11681.1|11666.1|11680.3|11665.3|0
1642174520000|2022-01-14 15:35:20|11687.6|11672.6|11688.1|11673.1|11688.6|11673.6|11687.1|11672.1|1
1642174530000|2022-01-14 15:35:30|11688.4|11673.4|11690.2|11675.2|11690.2|11675.2|11688.4|11673.4|3
1642174540000|2022-01-14 15:35:40|11690.7|11675.7|11696.1|11681.1|11696.7|11681.7|11690.7|11675.7|11
1642174550000|2022-01-14 15:35:50|11696|11681|11693.8|11678.8|11696|11681|11693.3|11678.3|2
1642174560000|2022-01-14 15:36:00|11693.6|11678.6|11694.3|11679.3|11694.3|11679.3|11693.3|11678.3|0
1642174570000|2022-01-14 15:36:10|11692.3|11677.3|11693.7|11678.7|11693.7|11678.7|11692.3|11677.3|2
1642174580000|2022-01-14 15:36:20|11692|11677|11690.3|11675.3|11692|11677|11690.3|11675.3|10
1642174590000|2022-01-14 15:36:30|11690.6|11675.6|11690.4|11675.4|11690.6|11675.6|11690.4|11675.4|0
1642174600000|2022-01-14 15:36:40|11687.4|11672.4|11685.6|11670.6|11687.6|11672.6|11685.4|11670.4|2
1642174620000|2022-01-14 15:37:00|11685.9|11670.9|11685.8|11670.8|11685.9|11670.9|11682.9|11667.9|1
1642174630000|2022-01-14 15:37:10|11684.1|11669.1|11681.6|11666.6|11684.1|11669.1|11681.6|11666.6|1
1642174640000|2022-01-14 15:37:20|11680.8|11665.8|11680.8|11665.8|11680.8|11665.8|11680.8|11665.8|0
1642174650000|2022-01-14 15:37:30|11680.3|11665.3|11680.3|11665.3|11681.6|11666.6|11679.8|11664.8|2
1642174660000|2022-01-14 15:37:40|11678.8|11663.8|11679.1|11664.1|11679.1|11664.1|11678.8|11663.8|1
1642174670000|2022-01-14 15:37:50|11678.3|11663.3|11677.3|11662.3|11678.3|11663.3|11677.3|11662.3|0
1642174680000|2022-01-14 15:38:00|11677.1|11662.1|11674.4|11659.4|11677.1|11662.1|11674.4|11659.4|5
1642174690000|2022-01-14 15:38:10|11673.9|11658.9|11673.9|11658.9|11673.9|11658.9|11673.9|11658.9|0
1642174700000|2022-01-14 15:38:20|11674.1|11659.1|11674.1|11659.1|11674.1|11659.1|11674.1|11659.1|1
1642174710000|2022-01-14 15:38:30|11674.2|11659.2|11673.9|11658.9|11674.2|11659.2|11673.9|11658.9|0
1642174720000|2022-01-14 15:38:40|11674.2|11659.2|11676.1|11661.1|11676.1|11661.1|11674.2|11659.2|6
1642174730000|2022-01-14 15:38:50|11676.3|11661.3|11676.3|11661.3|11676.3|11661.3|11676.3|11661.3|0
1642174740000|2022-01-14 15:39:00|11675.8|11660.8|11674.8|11659.8|11675.8|11660.8|11674.8|11659.8|8
1642174750000|2022-01-14 15:39:10|11677.1|11662.1|11678.6|11663.6|11678.6|11663.6|11677.1|11662.1|3
1642174760000|2022-01-14 15:39:20|11678.8|11663.8|11678.3|11663.3|11678.8|11663.8|11678.3|11663.3|0
1642174770000|2022-01-14 15:39:30|11678.6|11663.6|11678.8|11663.8|11678.8|11663.8|11678.6|11663.6|1
1642174790000|2022-01-14 15:39:50|11679.1|11664.1|11679.3|11664.3|11679.3|11664.3|11679.1|11664.1|0
1642174800000|2022-01-14 15:40:00|11679.1|11664.1|11678.8|11663.8|11679.1|11664.1|11677.3|11662.3|5
1642174810000|2022-01-14 15:40:10|11678.6|11663.6|11678.6|11663.6|11678.6|11663.6|11678.6|11663.6|5
1642174820000|2022-01-14 15:40:20|11678.8|11663.8|11675.3|11660.3|11678.8|11663.8|11674.9|11659.9|3
1642174830000|2022-01-14 15:40:30|11675.8|11660.8|11676.3|11661.3|11676.3|11661.3|11675.8|11660.8|0
1642174840000|2022-01-14 15:40:40|11675.7|11660.7|11671.2|11656.2|11675.7|11660.7|11670.8|11655.8|8
1642174850000|2022-01-14 15:40:50|11671.4|11656.4|11671.4|11656.4|11671.4|11656.4|11671.4|11656.4|0
1642174860000|2022-01-14 15:41:00|11672|11657|11671|11656|11672|11657|11671|11656|4
1642174870000|2022-01-14 15:41:10|11671.1|11656.1|11675.2|11660.2|11675.2|11660.2|11671.1|11656.1|6
1642174880000|2022-01-14 15:41:20|11675.4|11660.4|11674.4|11659.4|11675.4|11660.4|11674.4|11659.4|1
1642174900000|2022-01-14 15:41:40|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|0
1642174910000|2022-01-14 15:41:50|11674.5|11659.5|11672.1|11657.1|11674.5|11659.5|11672.1|11657.1|8
1642174920000|2022-01-14 15:42:00|11676.3|11661.3|11684.4|11669.4|11684.4|11669.4|11676.3|11661.3|9
1642174930000|2022-01-14 15:42:10|11684.9|11669.9|11680.6|11665.6|11685.1|11670.1|11680.6|11665.6|7
1642174940000|2022-01-14 15:42:20|11681.4|11666.4|11682.6|11667.6|11682.9|11667.9|11681.4|11666.4|3
1642174950000|2022-01-14 15:42:30|11682.9|11667.9|11681.7|11666.7|11684.4|11669.4|11681.7|11666.7|2
1642174960000|2022-01-14 15:42:40|11681.6|11666.6|11681.9|11666.9|11681.9|11666.9|11681.6|11666.6|0
1642174970000|2022-01-14 15:42:50|11680.9|11665.9|11680.9|11665.9|11680.9|11665.9|11680.9|11665.9|1
1642174990000|2022-01-14 15:43:10|11681.5|11666.5|11681.9|11666.9|11682.1|11667.1|11680.9|11665.9|2
1642175000000|2022-01-14 15:43:20|11682.4|11667.4|11682.1|11667.1|11683.1|11668.1|11682.1|11667.1|1
1642175010000|2022-01-14 15:43:30|11681.7|11666.7|11681.5|11666.5|11681.7|11666.7|11681.5|11666.5|0
1642175020000|2022-01-14 15:43:40|11680.1|11665.1|11680.5|11665.5|11680.5|11665.5|11678.5|11663.5|4
1642175030000|2022-01-14 15:43:50|11680.9|11665.9|11680.9|11665.9|11680.9|11665.9|11680.9|11665.9|0
1642175040000|2022-01-14 15:44:00|11681.8|11666.8|11681.8|11666.8|11681.8|11666.8|11681.8|11666.8|1
1642175050000|2022-01-14 15:44:10|11681.3|11666.3|11681.3|11666.3|11681.3|11666.3|11681.3|11666.3|0
1642175070000|2022-01-14 15:44:30|11681.6|11666.6|11682.6|11667.6|11682.6|11667.6|11681.6|11666.6|1
1642175080000|2022-01-14 15:44:40|11684.3|11669.3|11688.5|11673.5|11688.8|11673.8|11684.3|11669.3|2
1642175090000|2022-01-14 15:44:50|11687.8|11672.8|11686.6|11671.6|11687.8|11672.8|11686.1|11671.1|2
1642175100000|2022-01-14 15:45:00|11685.6|11670.6|11686.6|11671.6|11686.6|11671.6|11685.6|11670.6|2
1642175110000|2022-01-14 15:45:10|11686.8|11671.8|11686.6|11671.6|11687.1|11672.1|11686.6|11671.6|1
1642175120000|2022-01-14 15:45:20|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|1
1642175130000|2022-01-14 15:45:30|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|0
1642175140000|2022-01-14 15:45:40|11684.9|11669.9|11684.9|11669.9|11684.9|11669.9|11684.9|11669.9|4
1642175150000|2022-01-14 15:45:50|11685.2|11670.2|11685.4|11670.4|11685.8|11670.8|11684.9|11669.9|9
1642175170000|2022-01-14 15:46:10|11685.6|11670.6|11685.6|11670.6|11685.6|11670.6|11685.6|11670.6|0
1642175190000|2022-01-14 15:46:30|11685.3|11670.3|11685.8|11670.8|11685.8|11670.8|11685.3|11670.3|1
1642175200000|2022-01-14 15:46:40|11686.9|11671.9|11685.8|11670.8|11686.9|11671.9|11685.8|11670.8|14
1642175210000|2022-01-14 15:46:50|11686.1|11671.1|11685.1|11670.1|11686.1|11671.1|11685.1|11670.1|3
1642175220000|2022-01-14 15:47:00|11685.3|11670.3|11689.6|11674.6|11689.8|11674.8|11685.1|11670.1|6
1642175230000|2022-01-14 15:47:10|11692.6|11677.6|11693.3|11678.3|11693.3|11678.3|11692.6|11677.6|6
1642175240000|2022-01-14 15:47:20|||||||||1
1642175250000|2022-01-14 15:47:30|11693.1|11678.1|11693.1|11678.1|11693.1|11678.1|11693.1|11678.1|3
1642175260000|2022-01-14 15:47:40|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|0
1642175270000|2022-01-14 15:47:50|||||||||2
1642175280000|2022-01-14 15:48:00|11693.9|11678.9|11695.6|11680.6|11695.8|11680.8|11693.9|11678.9|7
1642175290000|2022-01-14 15:48:10|11695.1|11680.1|11695.1|11680.1|11695.1|11680.1|11695.1|11680.1|0
1642175300000|2022-01-14 15:48:20|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|5
1642175310000|2022-01-14 15:48:30|11694.6|11679.6|11698.8|11683.8|11698.8|11683.8|11694.6|11679.6|10
1642175340000|2022-01-14 15:49:00|||||||||1
1642175350000|2022-01-14 15:49:10|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|2
1642175360000|2022-01-14 15:49:20|11697.9|11682.9|11697.6|11682.6|11697.9|11682.9|11697.6|11682.6|1
1642175370000|2022-01-14 15:49:30|11697.4|11682.4|11696.7|11681.7|11697.4|11682.4|11696.7|11681.7|3
1642175380000|2022-01-14 15:49:40|11696.2|11681.2|11698.1|11683.1|11698.3|11683.3|11696.2|11681.2|4
1642175400000|2022-01-14 15:50:00|11697.3|11682.3|11698.1|11683.1|11698.1|11683.1|11697.3|11682.3|2
1642175410000|2022-01-14 15:50:10|11699.1|11684.1|11699.6|11684.6|11699.6|11684.6|11697.8|11682.8|19
1642175420000|2022-01-14 15:50:20|11699.3|11684.3|11698.8|11683.8|11699.3|11684.3|11697.9|11682.9|5
1642175430000|2022-01-14 15:50:30|11698.6|11683.6|11697.4|11682.4|11698.6|11683.6|11697.4|11682.4|1
1642175450000|2022-01-14 15:50:50|11697.2|11682.2|11696.2|11681.2|11697.2|11682.2|11696.2|11681.2|6
1642175460000|2022-01-14 15:51:00|11696.8|11681.8|11695|11680|11697.2|11682.2|11695|11680|8
1642175470000|2022-01-14 15:51:10|11694.9|11679.9|11692|11677|11694.9|11679.9|11691.8|11676.8|2
1642175480000|2022-01-14 15:51:20|11693.2|11678.2|11692|11677|11693.2|11678.2|11692|11677|1
1642175490000|2022-01-14 15:51:30|11691.5|11676.5|11685.6|11670.6|11691.9|11676.9|11684.9|11669.9|7
1642175500000|2022-01-14 15:51:40|11685.9|11670.9|11684.9|11669.9|11685.9|11670.9|11684.7|11669.7|1
1642175510000|2022-01-14 15:51:50|11684.7|11669.7|11684.7|11669.7|11684.7|11669.7|11684.7|11669.7|0
1642175520000|2022-01-14 15:52:00|11686.2|11671.2|11689.2|11674.2|11689.2|11674.2|11686.2|11671.2|7
1642175550000|2022-01-14 15:52:30|11690|11675|11690.7|11675.7|11691.5|11676.5|11690|11675|1
1642175560000|2022-01-14 15:52:40|11690.5|11675.5|11689.7|11674.7|11690.5|11675.5|11689.7|11674.7|1
1642175570000|2022-01-14 15:52:50|11690|11675|11690.7|11675.7|11690.7|11675.7|11690|11675|1
1642175580000|2022-01-14 15:53:00|11689.7|11674.7|11688.2|11673.2|11689.7|11674.7|11687.9|11672.9|8
1642175590000|2022-01-14 15:53:10|11687.9|11672.9|11687.4|11672.4|11687.9|11672.9|11687.4|11672.4|3
1642175600000|2022-01-14 15:53:20|11686.9|11671.9|11686.6|11671.6|11687.4|11672.4|11686.6|11671.6|2
1642175610000|2022-01-14 15:53:30|11686.9|11671.9|11686.6|11671.6|11686.9|11671.9|11686.6|11671.6|4
1642175620000|2022-01-14 15:53:40|11686.9|11671.9|11686.9|11671.9|11687.4|11672.4|11686.9|11671.9|2
1642175630000|2022-01-14 15:53:50|11687.1|11672.1|11686.9|11671.9|11687.4|11672.4|11686.9|11671.9|1
1642175640000|2022-01-14 15:54:00|11686.4|11671.4|11679.7|11664.7|11686.4|11671.4|11677.7|11662.7|20
1642175650000|2022-01-14 15:54:10|11679.3|11664.3|11678.7|11663.7|11679.3|11664.3|11678.7|11663.7|3
1642175660000|2022-01-14 15:54:20|11679.2|11664.2|11681.2|11666.2|11681.5|11666.5|11679.2|11664.2|4
1642175670000|2022-01-14 15:54:30|11681.5|11666.5|11682|11667|11682.2|11667.2|11678.5|11663.5|5
1642175680000|2022-01-14 15:54:40|11683|11668|11683|11668|11683|11668|11683|11668|1
1642175700000|2022-01-14 15:55:00|11682|11667|11681.5|11666.5|11682.5|11667.5|11681.5|11666.5|6
1642175710000|2022-01-14 15:55:10|11683|11668|11682.2|11667.2|11683|11668|11682|11667|3
1642175720000|2022-01-14 15:55:20|11682.5|11667.5|11679|11664|11682.5|11667.5|11679|11664|1
1642175730000|2022-01-14 15:55:30|11678.2|11663.2|11678|11663|11678.2|11663.2|11677.3|11662.3|0
1642175740000|2022-01-14 15:55:40|11678.5|11663.5|11680.5|11665.5|11680.5|11665.5|11678.5|11663.5|7
1642175750000|2022-01-14 15:55:50|11681|11666|11681|11666|11681|11666|11681|11666|0
1642175760000|2022-01-14 15:56:00|11680.5|11665.5|11679.4|11664.4|11680.5|11665.5|11679.4|11664.4|1
1642175770000|2022-01-14 15:56:10|11678.6|11663.6|11678.4|11663.4|11679.1|11664.1|11678.4|11663.4|1
1642175780000|2022-01-14 15:56:20|11677.7|11662.7|11677.4|11662.4|11677.7|11662.7|11677.4|11662.4|0
1642175790000|2022-01-14 15:56:30|11677.1|11662.1|11677.8|11662.8|11677.8|11662.8|11677.1|11662.1|1
1642175800000|2022-01-14 15:56:40|11678.1|11663.1|11677.6|11662.6|11678.1|11663.1|11677.6|11662.6|1
1642175820000|2022-01-14 15:57:00|11676.7|11661.7|11675.6|11660.6|11676.7|11661.7|11675.6|11660.6|3
1642175830000|2022-01-14 15:57:10|11677.9|11662.9|11682.6|11667.6|11682.9|11667.9|11677.9|11662.9|5
1642175840000|2022-01-14 15:57:20|11679.9|11664.9|11679.9|11664.9|11679.9|11664.9|11679.9|11664.9|4
1642175850000|2022-01-14 15:57:30|11679.6|11664.6|11682.6|11667.6|11682.6|11667.6|11679.1|11664.1|2
1642175880000|2022-01-14 15:58:00|11682.1|11667.1|11682.1|11667.1|11682.1|11667.1|11680|11665|4
1642175890000|2022-01-14 15:58:10|11682.5|11667.5|11682.8|11667.8|11683.1|11668.1|11682.3|11667.3|3
1642175900000|2022-01-14 15:58:20|11683.7|11668.7|11684.2|11669.2|11684.5|11669.5|11683.7|11668.7|10
1642175910000|2022-01-14 15:58:30|11685.2|11670.2|11684|11669|11685.2|11670.2|11684|11669|3
1642175920000|2022-01-14 15:58:40|11684.3|11669.3|11684.3|11669.3|11684.3|11669.3|11684.3|11669.3|0
1642175930000|2022-01-14 15:58:50|11684.1|11669.1|11686.7|11671.7|11686.7|11671.7|11683.8|11668.8|3
1642175940000|2022-01-14 15:59:00|11686.3|11671.3|11685|11670|11686.3|11671.3|11685|11670|1
1642175950000|2022-01-14 15:59:10|11685.5|11670.5|11685.7|11670.7|11685.7|11670.7|11685.2|11670.2|1
1642175960000|2022-01-14 15:59:20|11686.5|11671.5|11686.2|11671.2|11686.5|11671.5|11686.2|11671.2|2
1642175970000|2022-01-14 15:59:30|11686.5|11671.5|11689.7|11674.7|11691.2|11676.2|11686.5|11671.5|7
1642175980000|2022-01-14 15:59:40|11690.3|11675.3|11689.7|11674.7|11690.3|11675.3|11689.7|11674.7|1
1642175990000|2022-01-14 15:59:50|11690.7|11675.7|11690.7|11675.7|11690.7|11675.7|11690.7|11675.7|0
1642176000000|2022-01-14 16:00:00|11691.3|11676.3|11698.3|11683.3|11698.3|11683.3|11690.7|11675.7|21
1642176010000|2022-01-14 16:00:10|11697.9|11682.9|11698.4|11683.4|11698.4|11683.4|11697.6|11682.6|0
1642176020000|2022-01-14 16:00:20|11699.3|11684.3|11699.6|11684.6|11699.9|11684.9|11699.3|11684.3|2
1642176050000|2022-01-14 16:00:50|11703.5|11688.5|11704.3|11689.3|11704.5|11689.5|11703.5|11688.5|3
1642176060000|2022-01-14 16:01:00|11704.6|11689.6|11704.8|11689.8|11705.2|11690.2|11704.6|11689.6|2
1642176070000|2022-01-14 16:01:10|11704.2|11689.2|11704.2|11689.2|11704.2|11689.2|11704.2|11689.2|0
1642176080000|2022-01-14 16:01:20|11704.7|11689.7|11706.5|11691.5|11706.5|11691.5|11704.7|11689.7|5
1642176100000|2022-01-14 16:01:40|11704.8|11689.8|11705.7|11690.7|11705.7|11690.7|11704.8|11689.8|3
1642176110000|2022-01-14 16:01:50|11705.4|11690.4|11705.2|11690.2|11705.4|11690.4|11705.2|11690.2|2
1642176120000|2022-01-14 16:02:00|11704.5|11689.5|11705.7|11690.7|11705.7|11690.7|11704.5|11689.5|1
1642176140000|2022-01-14 16:02:20|11705.5|11690.5|11707.7|11692.7|11707.7|11692.7|11705.5|11690.5|6
1642176150000|2022-01-14 16:02:30|11706.5|11691.5|11706.2|11691.2|11706.5|11691.5|11705.7|11690.7|2
1642176160000|2022-01-14 16:02:40|11706.4|11691.4|11704|11689|11706.4|11691.4|11704|11689|2
1642176170000|2022-01-14 16:02:50|11704.5|11689.5|11704.5|11689.5|11704.5|11689.5|11704.5|11689.5|0
1642176180000|2022-01-14 16:03:00|11702.5|11687.5|11700.5|11685.5|11702.5|11687.5|11700.5|11685.5|4
1642176210000|2022-01-14 16:03:30|11699|11684|11699|11684|11699|11684|11699|11684|0
1642176220000|2022-01-14 16:03:40|||||||||1
1642176240000|2022-01-14 16:04:00|11698.3|11683.3|11691.7|11676.7|11698.3|11683.3|11691.7|11676.7|4
1642176250000|2022-01-14 16:04:10|11691.3|11676.3|11689.4|11674.4|11691.3|11676.3|11688.5|11673.5|1
1642176260000|2022-01-14 16:04:20|11689.2|11674.2|11689|11674|11689.4|11674.4|11689|11674|0
1642176270000|2022-01-14 16:04:30|11686.2|11671.2|11685.5|11670.5|11686.2|11671.2|11685.2|11670.2|6
1642176280000|2022-01-14 16:04:40|11685|11670|11685|11670|11685|11670|11684.5|11669.5|0
1642176290000|2022-01-14 16:04:50|11685.5|11670.5|11684.5|11669.5|11685.5|11670.5|11684.5|11669.5|3
1642176300000|2022-01-14 16:05:00|11684.2|11669.2|11683.7|11668.7|11684.2|11669.2|11683.2|11668.2|1
1642176330000|2022-01-14 16:05:30|11684|11669|11686|11671|11686|11671|11684|11669|5
1642176340000|2022-01-14 16:05:40|11685.7|11670.7|11685.7|11670.7|11685.7|11670.7|11685.7|11670.7|0
1642176350000|2022-01-14 16:05:50|11685.5|11670.5|11685.2|11670.2|11685.5|11670.5|11685.2|11670.2|0
1642176360000|2022-01-14 16:06:00|11685.5|11670.5|11686|11671|11686|11671|11685.5|11670.5|8
1642176370000|2022-01-14 16:06:10|11685.7|11670.7|11690|11675|11692.2|11677.2|11685.7|11670.7|5
1642176380000|2022-01-14 16:06:20|11690.4|11675.4|11690.7|11675.7|11690.7|11675.7|11690.4|11675.4|0
1642176390000|2022-01-14 16:06:30|11691|11676|11691|11676|11691|11676|11690.5|11675.5|1
1642176400000|2022-01-14 16:06:40|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|0
1642176410000|2022-01-14 16:06:50|11691.8|11676.8|11693|11678|11693|11678|11691.8|11676.8|5
1642176420000|2022-01-14 16:07:00|11693.2|11678.2|11693.2|11678.2|11693.2|11678.2|11693.2|11678.2|1
1642176430000|2022-01-14 16:07:10|11692.7|11677.7|11692.3|11677.3|11692.7|11677.7|11690.8|11675.8|15
1642176440000|2022-01-14 16:07:20|11691.8|11676.8|11691.1|11676.1|11691.8|11676.8|11691.1|11676.1|1
1642176450000|2022-01-14 16:07:30|11691.3|11676.3|11692.3|11677.3|11692.3|11677.3|11691.3|11676.3|0
1642176460000|2022-01-14 16:07:40|11690.8|11675.8|11690.8|11675.8|11690.8|11675.8|11690.8|11675.8|0
1642176470000|2022-01-14 16:07:50|11692.5|11677.5|11692.3|11677.3|11692.5|11677.5|11692.3|11677.3|3
1642176480000|2022-01-14 16:08:00|11692.8|11677.8|11694.3|11679.3|11694.7|11679.7|11692.8|11677.8|4
1642176490000|2022-01-14 16:08:10|||||||||2
1642176520000|2022-01-14 16:08:40|||||||||1
1642176540000|2022-01-14 16:09:00|11694.9|11679.9|11695.5|11680.5|11695.5|11680.5|11694.9|11679.9|4
1642176560000|2022-01-14 16:09:20|11690.3|11675.3|11691.8|11676.8|11691.8|11676.8|11690.3|11675.3|1
1642176570000|2022-01-14 16:09:30|11691.6|11676.6|11692.8|11677.8|11692.8|11677.8|11691.6|11676.6|0
1642176580000|2022-01-14 16:09:40|11693.3|11678.3|11692.8|11677.8|11693.3|11678.3|11692.5|11677.5|1
1642176590000|2022-01-14 16:09:50|11692.6|11677.6|11692.3|11677.3|11692.6|11677.6|11691.3|11676.3|1
1642176600000|2022-01-14 16:10:00|11692.8|11677.8|11693.8|11678.8|11693.8|11678.8|11691.8|11676.8|2
1642176610000|2022-01-14 16:10:10|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|4
1642176620000|2022-01-14 16:10:20|11692.1|11677.1|11692.1|11677.1|11692.8|11677.8|11692.1|11677.1|2
1642176630000|2022-01-14 16:10:30|||||||||1
1642176640000|2022-01-14 16:10:40|11691.4|11676.4|11688.4|11673.4|11691.9|11676.9|11688.4|11673.4|7
1642176650000|2022-01-14 16:10:50|11688.8|11673.8|11689.4|11674.4|11689.4|11674.4|11688.8|11673.8|0
1642176660000|2022-01-14 16:11:00|11689.1|11674.1|11688.9|11673.9|11689.6|11674.6|11688.6|11673.6|5
1642176670000|2022-01-14 16:11:10|11689.4|11674.4|11689.4|11674.4|11690.4|11675.4|11687.4|11672.4|9
1642176680000|2022-01-14 16:11:20|11688.4|11673.4|11687.4|11672.4|11688.4|11673.4|11687.4|11672.4|1
1642176690000|2022-01-14 16:11:30|11687.2|11672.2|11687.2|11672.2|11687.2|11672.2|11687.2|11672.2|2
1642176700000|2022-01-14 16:11:40|11687.4|11672.4|11687.4|11672.4|11687.4|11672.4|11687.2|11672.2|0
1642176710000|2022-01-14 16:11:50|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|1
1642176720000|2022-01-14 16:12:00|11689.6|11674.6|11690.2|11675.2|11691|11676|11689.6|11674.6|8
1642176730000|2022-01-14 16:12:10|11690|11675|11690|11675|11690|11675|11690|11675|0
1642176740000|2022-01-14 16:12:20|11689.5|11674.5|11690|11675|11690|11675|11689.5|11674.5|1
1642176750000|2022-01-14 16:12:30|11690.3|11675.3|11690.2|11675.2|11690.3|11675.3|11688.5|11673.5|1
1642176770000|2022-01-14 16:12:50|11690.6|11675.6|11691|11676|11691.5|11676.5|11690.6|11675.6|1
1642176780000|2022-01-14 16:13:00|11691.7|11676.7|11692.8|11677.8|11693.2|11678.2|11691.7|11676.7|10
1642176790000|2022-01-14 16:13:10|11693.4|11678.4|11695|11680|11695|11680|11693.4|11678.4|3
1642176800000|2022-01-14 16:13:20|11693.8|11678.8|11694.3|11679.3|11694.8|11679.8|11693.8|11678.8|3
1642176810000|2022-01-14 16:13:30|11694.5|11679.5|11694.5|11679.5|11694.6|11679.6|11694.3|11679.3|0
1642176820000|2022-01-14 16:13:40|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|1
1642176830000|2022-01-14 16:13:50|11695.9|11680.9|11695.5|11680.5|11697|11682|11695.5|11680.5|0
1642176850000|2022-01-14 16:14:10|11695.8|11680.8|11691.5|11676.5|11695.8|11680.8|11690.8|11675.8|4
1642176860000|2022-01-14 16:14:20|11691.7|11676.7|11690.7|11675.7|11691.7|11676.7|11690.7|11675.7|1
1642176870000|2022-01-14 16:14:30|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|0
1642176880000|2022-01-14 16:14:40|11690.5|11675.5|11691.1|11676.1|11691.1|11676.1|11690.5|11675.5|1
1642176890000|2022-01-14 16:14:50|11692.6|11677.6|11690.7|11675.7|11693.2|11678.2|11690.7|11675.7|1
1642176910000|2022-01-14 16:15:10|11690.4|11675.4|11689.7|11674.7|11690.4|11675.4|11689.7|11674.7|1
1642176920000|2022-01-14 16:15:20|11691.2|11676.2|11690.7|11675.7|11691.7|11676.7|11688.7|11673.7|2
1642176930000|2022-01-14 16:15:30|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|0
1642176940000|2022-01-14 16:15:40|11691.7|11676.7|11689.7|11674.7|11691.7|11676.7|11689.7|11674.7|1
1642176960000|2022-01-14 16:16:00|11687.1|11672.1|11690.1|11675.1|11690.1|11675.1|11687.1|11672.1|2
1642176970000|2022-01-14 16:16:10|11690.3|11675.3|11689.1|11674.1|11690.6|11675.6|11688.1|11673.1|1
1642176980000|2022-01-14 16:16:20|11688.5|11673.5|11687.9|11672.9|11688.5|11673.5|11687.9|11672.9|0
1642176990000|2022-01-14 16:16:30|11687.6|11672.6|11688.1|11673.1|11688.1|11673.1|11687.6|11672.6|0
1642177000000|2022-01-14 16:16:40|11688.6|11673.6|11688.3|11673.3|11688.6|11673.6|11688.1|11673.1|1
1642177020000|2022-01-14 16:17:00|11688.6|11673.6|11692.1|11677.1|11693.3|11678.3|11688.1|11673.1|2
1642177040000|2022-01-14 16:17:20|11690.1|11675.1|11691.4|11676.4|11691.6|11676.6|11690.1|11675.1|3
1642177050000|2022-01-14 16:17:30|11691.1|11676.1|11694.6|11679.6|11694.6|11679.6|11691.1|11676.1|1
1642177060000|2022-01-14 16:17:40|11695.6|11680.6|11697.1|11682.1|11697.1|11682.1|11695.6|11680.6|2
1642177080000|2022-01-14 16:18:00|11697.7|11682.7|11698.6|11683.6|11698.6|11683.6|11697.7|11682.7|1
1642177090000|2022-01-14 16:18:10|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|0
1642177100000|2022-01-14 16:18:20|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|0
1642177110000|2022-01-14 16:18:30|11698.4|11683.4|11699.1|11684.1|11699.1|11684.1|11697.8|11682.8|1
1642177120000|2022-01-14 16:18:40|11698.8|11683.8|11698.8|11683.8|11698.8|11683.8|11698.8|11683.8|0
1642177140000|2022-01-14 16:19:00|11696.3|11681.3|11688.3|11673.3|11696.3|11681.3|11687.9|11672.9|13
1642177150000|2022-01-14 16:19:10|11687.1|11672.1|11687.1|11672.1|11687.1|11672.1|11687.1|11672.1|1
1642177170000|2022-01-14 16:19:30|11687.3|11672.3|11687.3|11672.3|11687.6|11672.6|11687.3|11672.3|1
1642177180000|2022-01-14 16:19:40|11687.6|11672.6|11690.6|11675.6|11690.6|11675.6|11687.6|11672.6|1
1642177190000|2022-01-14 16:19:50|11689.8|11674.8|11688.5|11673.5|11689.8|11674.8|11688.3|11673.3|1
1642177200000|2022-01-14 16:20:00|11688.8|11673.8|11688.8|11673.8|11690.3|11675.3|11688.8|11673.8|1
1642177210000|2022-01-14 16:20:10|11686.8|11671.8|11686.6|11671.6|11686.8|11671.8|11686.6|11671.6|0
1642177220000|2022-01-14 16:20:20|11686.1|11671.1|11686.6|11671.6|11686.6|11671.6|11685.6|11670.6|2
1642177230000|2022-01-14 16:20:30|11686.1|11671.1|11686.1|11671.1|11686.1|11671.1|11686.1|11671.1|5
1642177240000|2022-01-14 16:20:40|11685.8|11670.8|11682.1|11667.1|11685.8|11670.8|11681.6|11666.6|3
1642177250000|2022-01-14 16:20:50|11681.9|11666.9|11681.6|11666.6|11682.6|11667.6|11681.6|11666.6|10
1642177260000|2022-01-14 16:21:00|11682.1|11667.1|11682.1|11667.1|11682.1|11667.1|11682.1|11667.1|0
1642177270000|2022-01-14 16:21:10|11681.7|11666.7|11681.4|11666.4|11681.7|11666.7|11681.1|11666.1|3
1642177280000|2022-01-14 16:21:20|11684.8|11669.8|11684.8|11669.8|11685.8|11670.8|11684.5|11669.5|4
1642177290000|2022-01-14 16:21:30|11685|11670|11682.7|11667.7|11685|11670|11682|11667|5
1642177300000|2022-01-14 16:21:40|11683.2|11668.2|11679.7|11664.7|11683.5|11668.5|11679.7|11664.7|24
1642177310000|2022-01-14 16:21:50|11677.7|11662.7|11677.9|11662.9|11678|11663|11676|11661|3
1642177320000|2022-01-14 16:22:00|11678.2|11663.2|11678.4|11663.4|11678.4|11663.4|11677.5|11662.5|0
1642177330000|2022-01-14 16:22:10|11680.9|11665.9|11682.9|11667.9|11682.9|11667.9|11680.9|11665.9|2
1642177350000|2022-01-14 16:22:30|11682.7|11667.7|11682.4|11667.4|11682.7|11667.7|11682.4|11667.4|0
1642177360000|2022-01-14 16:22:40|11683.2|11668.2|11683.2|11668.2|11683.2|11668.2|11683.2|11668.2|4
1642177370000|2022-01-14 16:22:50|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|10
1642177390000|2022-01-14 16:23:10|11687.1|11672.1|11691.8|11676.8|11692|11677|11687.1|11672.1|6
1642177400000|2022-01-14 16:23:20|11691.1|11676.1|11689.9|11674.9|11693.1|11678.1|11689.9|11674.9|4
1642177410000|2022-01-14 16:23:30|11690.8|11675.8|11691.3|11676.3|11691.3|11676.3|11690.8|11675.8|1
1642177420000|2022-01-14 16:23:40|11689.4|11674.4|11689.9|11674.9|11689.9|11674.9|11689.4|11674.4|4
1642177430000|2022-01-14 16:23:50|11689.7|11674.7|11689.1|11674.1|11689.7|11674.7|11689.1|11674.1|0
1642177440000|2022-01-14 16:24:00|11692.3|11677.3|11692.3|11677.3|11692.3|11677.3|11692.3|11677.3|5
1642177450000|2022-01-14 16:24:10|11692|11677|11693.5|11678.5|11693.5|11678.5|11692|11677|3
1642177460000|2022-01-14 16:24:20|11695.4|11680.4|11694.3|11679.3|11695.4|11680.4|11694.3|11679.3|2
1642177470000|2022-01-14 16:24:30|11693.8|11678.8|11693|11678|11694.2|11679.2|11693|11678|2
1642177480000|2022-01-14 16:24:40|11693.4|11678.4|11693|11678|11693.4|11678.4|11693|11678|1
1642177500000|2022-01-14 16:25:00|11692.5|11677.5|11702.1|11687.1|11702.6|11687.6|11692.5|11677.5|27
1642177510000|2022-01-14 16:25:10|11702.8|11687.8|11702.3|11687.3|11703.3|11688.3|11702.3|11687.3|7
1642177520000|2022-01-14 16:25:20|11701|11686|11700.8|11685.8|11701.1|11686.1|11699.8|11684.8|3
1642177530000|2022-01-14 16:25:30|11702|11687|11701.3|11686.3|11702|11687|11698.3|11683.3|13
1642177540000|2022-01-14 16:25:40|11700.3|11685.3|11708.3|11693.3|11709.6|11694.6|11700.3|11685.3|44
1642177550000|2022-01-14 16:25:50|11708.6|11693.6|11706.3|11691.3|11708.6|11693.6|11706.3|11691.3|2
1642177560000|2022-01-14 16:26:00|11705.8|11690.8|11706.8|11691.8|11707.6|11692.6|11705.8|11690.8|2
1642177570000|2022-01-14 16:26:10|11706.6|11691.6|11706.6|11691.6|11706.6|11691.6|11706.6|11691.6|2
1642177580000|2022-01-14 16:26:20|11707.6|11692.6|11708.6|11693.6|11708.6|11693.6|11707.6|11692.6|3
1642177590000|2022-01-14 16:26:30|||||||||2
1642177600000|2022-01-14 16:26:40|||||||||1
1642177610000|2022-01-14 16:26:50|11708.3|11693.3|11708.6|11693.6|11708.6|11693.6|11708.1|11693.1|1
1642177620000|2022-01-14 16:27:00|11709.6|11694.6|11710.1|11695.1|11710.3|11695.3|11709.6|11694.6|9
1642177630000|2022-01-14 16:27:10|11710.3|11695.3|11714.6|11699.6|11716|11701|11710.3|11695.3|28
1642177640000|2022-01-14 16:27:20|11714.8|11699.8|11715.5|11700.5|11715.7|11700.7|11714.5|11699.5|12
1642177650000|2022-01-14 16:27:30|11715.1|11700.1|11714.3|11699.3|11715.1|11700.1|11714.3|11699.3|2
1642177670000|2022-01-14 16:27:50|11713.8|11698.8|11715|11700|11715|11700|11713.8|11698.8|2
1642177680000|2022-01-14 16:28:00|11715.3|11700.3|11720.5|11705.5|11720.5|11705.5|11715.3|11700.3|9
1642177690000|2022-01-14 16:28:10|11721.3|11706.3|11720.4|11705.4|11721.8|11706.8|11720.1|11705.1|3
1642177700000|2022-01-14 16:28:20|11721.7|11706.7|11725.9|11710.9|11725.9|11710.9|11721.7|11706.7|13
1642177710000|2022-01-14 16:28:30|11723.6|11708.6|11724.2|11709.2|11724.4|11709.4|11723.6|11708.6|6
1642177730000|2022-01-14 16:28:50|11722.8|11707.8|11719.1|11704.1|11722.8|11707.8|11719.1|11704.1|4
1642177740000|2022-01-14 16:29:00|11718.5|11703.5|11717.3|11702.3|11720|11705|11716.1|11701.1|4
1642177760000|2022-01-14 16:29:20|11714.7|11699.7|11714.7|11699.7|11715|11700|11714.2|11699.2|4
1642177770000|2022-01-14 16:29:30|11714.4|11699.4|11714.9|11699.9|11715.9|11700.9|11712.9|11697.9|6
1642177780000|2022-01-14 16:29:40|11713.7|11698.7|11713.1|11698.1|11713.7|11698.7|11712.9|11697.9|2
1642177790000|2022-01-14 16:29:50|11712.3|11697.3|11712.1|11697.1|11712.3|11697.3|11711.9|11696.9|5
1642177800000|2022-01-14 16:30:00|11712.3|11697.3|11719.3|11704.3|11719.3|11704.3|11712.3|11697.3|7
1642177810000|2022-01-14 16:30:10|11719|11704|11719|11704|11719|11704|11719|11704|0
1642177820000|2022-01-14 16:30:20|||||||||1
1642177830000|2022-01-14 16:30:30|11719.5|11704.5|11719.5|11704.5|11719.5|11704.5|11719.5|11704.5|1
1642177840000|2022-01-14 16:30:40|||||||||1
1642177850000|2022-01-14 16:30:50|||||||||1
1642177860000|2022-01-14 16:31:00|11720.5|11705.5|11719.2|11704.2|11721.5|11706.5|11719.2|11704.2|4
1642177870000|2022-01-14 16:31:10|11719.5|11704.5|11715|11700|11719.5|11704.5|11713.2|11698.2|1
1642177880000|2022-01-14 16:31:20|11715.3|11700.3|11714.3|11699.3|11715.3|11700.3|11714.3|11699.3|6
1642177890000|2022-01-14 16:31:30|11714|11699|11714.8|11699.8|11714.8|11699.8|11714|11699|1
1642177900000|2022-01-14 16:31:40|11715.5|11700.5|11718.5|11703.5|11718.7|11703.7|11715.5|11700.5|2
1642177910000|2022-01-14 16:31:50|11719|11704|11719|11704|11719|11704|11719|11704|0
1642177920000|2022-01-14 16:32:00|11719.5|11704.5|11719.5|11704.5|11719.5|11704.5|11719.5|11704.5|2
1642177940000|2022-01-14 16:32:20|11719|11704|11719|11704|11719|11704|11719|11704|0
1642177950000|2022-01-14 16:32:30|11718.5|11703.5|11719.5|11704.5|11719.5|11704.5|11718.5|11703.5|2
1642177960000|2022-01-14 16:32:40|11718.9|11703.9|11719.2|11704.2|11719.2|11704.2|11718.9|11703.9|5
1642177970000|2022-01-14 16:32:50|11718.6|11703.6|11714.2|11699.2|11718.6|11703.6|11713.2|11698.2|12
1642177980000|2022-01-14 16:33:00|11716.7|11701.7|11715.1|11700.1|11717.2|11702.2|11715.1|11700.1|5
1642177990000|2022-01-14 16:33:10|11714.6|11699.6|11714|11699|11714.6|11699.6|11714|11699|11
1642178010000|2022-01-14 16:33:30|11712.5|11697.5|11712.5|11697.5|11712.8|11697.8|11712.3|11697.3|4
1642178020000|2022-01-14 16:33:40|11710.5|11695.5|11710|11695|11711|11696|11710|11695|2
1642178030000|2022-01-14 16:33:50|11710.3|11695.3|11710|11695|11710.3|11695.3|11710|11695|3
1642178040000|2022-01-14 16:34:00|11710.3|11695.3|11710.3|11695.3|11710.3|11695.3|11710.3|11695.3|0
1642178050000|2022-01-14 16:34:10|11710.5|11695.5|11710.3|11695.3|11710.5|11695.5|11710.3|11695.3|1
1642178060000|2022-01-14 16:34:20|11709.8|11694.8|11713|11698|11713|11698|11709.8|11694.8|2
1642178070000|2022-01-14 16:34:30|11712.5|11697.5|11712.5|11697.5|11712.5|11697.5|11712.5|11697.5|1
1642178080000|2022-01-14 16:34:40|11712.8|11697.8|11711.5|11696.5|11712.8|11697.8|11711.4|11696.4|1
1642178090000|2022-01-14 16:34:50|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|11711.6|11696.6|1
1642178100000|2022-01-14 16:35:00|11712.5|11697.5|11715.4|11700.4|11715.4|11700.4|11712.1|11697.1|2
1642178110000|2022-01-14 16:35:10|11716.3|11701.3|11717.8|11702.8|11717.8|11702.8|11716.3|11701.3|5
1642178140000|2022-01-14 16:35:40|11719.1|11704.1|11721.4|11706.4|11721.4|11706.4|11719.1|11704.1|8
1642178150000|2022-01-14 16:35:50|||||||||2
1642178160000|2022-01-14 16:36:00|11721.7|11706.7|11719|11704|11721.7|11706.7|11719|11704|2
1642178170000|2022-01-14 16:36:10|11715.6|11700.6|11714|11699|11715.6|11700.6|11712.9|11697.9|4
1642178180000|2022-01-14 16:36:20|11717|11702|11717.3|11702.3|11718.2|11703.2|11715.7|11700.7|1
1642178190000|2022-01-14 16:36:30|11717|11702|11716.3|11701.3|11718|11703|11715.5|11700.5|0
1642178200000|2022-01-14 16:36:40|11716.1|11701.1|11713.3|11698.3|11716.3|11701.3|11713.3|11698.3|2
1642178210000|2022-01-14 16:36:50|11713.8|11698.8|11714.6|11699.6|11714.9|11699.9|11713.3|11698.3|0
1642178220000|2022-01-14 16:37:00|11714.9|11699.9|11714.6|11699.6|11714.9|11699.9|11714.6|11699.6|1
1642178230000|2022-01-14 16:37:10|11715.3|11700.3|11716.7|11701.7|11717.2|11702.2|11715.3|11700.3|3
1642178250000|2022-01-14 16:37:30|11717.1|11702.1|11718.6|11703.6|11718.6|11703.6|11717.1|11702.1|2
1642178260000|2022-01-14 16:37:40|11719.6|11704.6|11718.8|11703.8|11720.1|11705.1|11718.8|11703.8|1
1642178280000|2022-01-14 16:38:00|11718.1|11703.1|11718.1|11703.1|11718.1|11703.1|11718.1|11703.1|0
1642178290000|2022-01-14 16:38:10|11719.3|11704.3|11719.1|11704.1|11719.3|11704.3|11719.1|11704.1|1
1642178300000|2022-01-14 16:38:20|11719.3|11704.3|11719.1|11704.1|11719.3|11704.3|11719.1|11704.1|0
1642178310000|2022-01-14 16:38:30|11718.8|11703.8|11718.8|11703.8|11718.8|11703.8|11718.8|11703.8|1
1642178320000|2022-01-14 16:38:40|11718.6|11703.6|11718.3|11703.3|11718.6|11703.6|11718.3|11703.3|0
1642178330000|2022-01-14 16:38:50|11718.6|11703.6|11719.1|11704.1|11719.8|11704.8|11718.6|11703.6|1
1642178340000|2022-01-14 16:39:00|11719.3|11704.3|11719.3|11704.3|11719.3|11704.3|11719.3|11704.3|1
1642178350000|2022-01-14 16:39:10|11719|11704|11719|11704|11719|11704|11719|11704|0
1642178360000|2022-01-14 16:39:20|11720|11705|11721.2|11706.2|11721.2|11706.2|11718.5|11703.5|5
1642178370000|2022-01-14 16:39:30|11720.9|11705.9|11721.1|11706.1|11721.2|11706.2|11720.9|11705.9|5
1642178380000|2022-01-14 16:39:40|11721.6|11706.6|11721.6|11706.6|11721.6|11706.6|11721.6|11706.6|3
1642178390000|2022-01-14 16:39:50|||||||||1
1642178400000|2022-01-14 16:40:00|11718.6|11703.6|11718.6|11703.6|11718.6|11703.6|11718.6|11703.6|4
1642178410000|2022-01-14 16:40:10|11719.3|11704.3|11719.6|11704.6|11720.3|11705.3|11719.3|11704.3|0
1642178420000|2022-01-14 16:40:20|11719.1|11704.1|11720.8|11705.8|11720.8|11705.8|11719.1|11704.1|1
1642178430000|2022-01-14 16:40:30|11720.2|11705.2|11723.6|11708.6|11723.6|11708.6|11720.2|11705.2|2
1642178440000|2022-01-14 16:40:40|11724.1|11709.1|11723.6|11708.6|11724.1|11709.1|11723.6|11708.6|0
1642178450000|2022-01-14 16:40:50|11724.1|11709.1|11726.1|11711.1|11726.1|11711.1|11724.1|11709.1|12
1642178460000|2022-01-14 16:41:00|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|5
1642178480000|2022-01-14 16:41:20|11726.3|11711.3|11726.3|11711.3|11727.1|11712.1|11726.3|11711.3|7
1642178490000|2022-01-14 16:41:30|11725.8|11710.8|11724.1|11709.1|11725.8|11710.8|11724.1|11709.1|4
1642178510000|2022-01-14 16:41:50|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|1
1642178530000|2022-01-14 16:42:10|11721.9|11706.9|11722.1|11707.1|11722.1|11707.1|11721.9|11706.9|1
1642178550000|2022-01-14 16:42:30|11722.4|11707.4|11724.6|11709.6|11724.6|11709.6|11722.4|11707.4|7
1642178560000|2022-01-14 16:42:40|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|1
1642178570000|2022-01-14 16:42:50|11724.1|11709.1|11724.8|11709.8|11724.8|11709.8|11724.1|11709.1|1
1642178580000|2022-01-14 16:43:00|11725.1|11710.1|11721.4|11706.4|11725.1|11710.1|11721.1|11706.1|5
1642178590000|2022-01-14 16:43:10|11721.2|11706.2|11721.4|11706.4|11721.4|11706.4|11720.9|11705.9|3
1642178610000|2022-01-14 16:43:30|11721.6|11706.6|11721.8|11706.8|11722.6|11707.6|11721.6|11706.6|2
1642178620000|2022-01-14 16:43:40|11722.1|11707.1|11722.1|11707.1|11722.1|11707.1|11722.1|11707.1|1
1642178630000|2022-01-14 16:43:50|11721.8|11706.8|11721.8|11706.8|11721.8|11706.8|11721.8|11706.8|0
1642178650000|2022-01-14 16:44:10|11722.4|11707.4|11723.5|11708.5|11723.5|11708.5|11722.4|11707.4|5
1642178660000|2022-01-14 16:44:20|11723.1|11708.1|11721.8|11706.8|11723.1|11708.1|11721.6|11706.6|3
1642178680000|2022-01-14 16:44:40|11721.3|11706.3|11717.6|11702.6|11721.3|11706.3|11717.6|11702.6|2
1642178690000|2022-01-14 16:44:50|11717.4|11702.4|11716|11701|11717.4|11702.4|11716|11701|1
1642178700000|2022-01-14 16:45:00|11716.4|11701.4|11717|11702|11717|11702|11716.4|11701.4|1
1642178710000|2022-01-14 16:45:10|11716.3|11701.3|11715|11700|11716.3|11701.3|11715|11700|2
1642178720000|2022-01-14 16:45:20|11715.5|11700.5|11715.5|11700.5|11715.5|11700.5|11715.5|11700.5|0
1642178740000|2022-01-14 16:45:40|11715|11700|11714.7|11699.7|11715|11700|11714.7|11699.7|0
1642178760000|2022-01-14 16:46:00|11714.5|11699.5|11716.6|11701.6|11716.6|11701.6|11713.5|11698.5|11
1642178780000|2022-01-14 16:46:20|11716.2|11701.2|11715.9|11700.9|11716.2|11701.2|11715.9|11700.9|1
1642178790000|2022-01-14 16:46:30|11715.5|11700.5|11715.2|11700.2|11715.5|11700.5|11715.2|11700.2|1
1642178800000|2022-01-14 16:46:40|11714.7|11699.7|11715.2|11700.2|11715.2|11700.2|11714.2|11699.2|2
1642178810000|2022-01-14 16:46:50|||||||||1
1642178820000|2022-01-14 16:47:00|11714.5|11699.5|11712.2|11697.2|11714.5|11699.5|11712|11697|2
1642178850000|2022-01-14 16:47:30|11711.7|11696.7|11711.5|11696.5|11711.7|11696.7|11710.5|11695.5|5
1642178860000|2022-01-14 16:47:40|11711.7|11696.7|11711.3|11696.3|11711.7|11696.7|11710.7|11695.7|2
1642178870000|2022-01-14 16:47:50|11711.7|11696.7|11711|11696|11711.7|11696.7|11710.8|11695.8|1
1642178880000|2022-01-14 16:48:00|11711.5|11696.5|11715.7|11700.7|11715.7|11700.7|11711.5|11696.5|3
1642178890000|2022-01-14 16:48:10|11716.5|11701.5|11716.7|11701.7|11716.7|11701.7|11716.5|11701.5|3
1642178900000|2022-01-14 16:48:20|11716.4|11701.4|11718.1|11703.1|11718.1|11703.1|11716.4|11701.4|1
1642178910000|2022-01-14 16:48:30|11715.9|11700.9|11716.2|11701.2|11716.4|11701.4|11715.9|11700.9|7
1642178920000|2022-01-14 16:48:40|11716|11701|11713|11698|11716|11701|11713|11698|2
1642178930000|2022-01-14 16:48:50|11712.9|11697.9|11712.2|11697.2|11712.9|11697.9|11712.2|11697.2|1
1642178940000|2022-01-14 16:49:00|11712|11697|11711.7|11696.7|11712|11697|11711|11696|3
1642178950000|2022-01-14 16:49:10|11713.2|11698.2|11712|11697|11713.2|11698.2|11711.2|11696.2|1
1642178970000|2022-01-14 16:49:30|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|1
1642178990000|2022-01-14 16:49:50|11711.5|11696.5|11710.5|11695.5|11711.5|11696.5|11710.5|11695.5|1
1642179000000|2022-01-14 16:50:00|11710.7|11695.7|11711.5|11696.5|11711.9|11696.9|11710.7|11695.7|1
1642179020000|2022-01-14 16:50:20|11711.7|11696.7|11712.2|11697.2|11712.7|11697.7|11711.2|11696.2|0
1642179030000|2022-01-14 16:50:30|11711.8|11696.8|11711.2|11696.2|11711.8|11696.8|11711.2|11696.2|0
1642179040000|2022-01-14 16:50:40|11711.7|11696.7|11710.7|11695.7|11711.7|11696.7|11710.7|11695.7|0
1642179050000|2022-01-14 16:50:50|11710.5|11695.5|11707|11692|11710.5|11695.5|11706.2|11691.2|5
1642179060000|2022-01-14 16:51:00|11707.7|11692.7|11708.2|11693.2|11708.4|11693.4|11707.2|11692.2|1
1642179070000|2022-01-14 16:51:10|11710.1|11695.1|11708.5|11693.5|11710.1|11695.1|11708.5|11693.5|6
1642179100000|2022-01-14 16:51:40|11708|11693|11706.7|11691.7|11708.4|11693.4|11706.7|11691.7|2
1642179110000|2022-01-14 16:51:50|11707.2|11692.2|11709|11694|11709|11694|11706.5|11691.5|0
1642179120000|2022-01-14 16:52:00|11709.2|11694.2|11709|11694|11710|11695|11708|11693|4
1642179130000|2022-01-14 16:52:10|11708.8|11693.8|11708.8|11693.8|11709|11694|11708.7|11693.7|6
1642179140000|2022-01-14 16:52:20|||||||||1
1642179150000|2022-01-14 16:52:30|||||||||2
1642179160000|2022-01-14 16:52:40|11708.6|11693.6|11708.6|11693.6|11708.6|11693.6|11706.5|11691.5|2
1642179180000|2022-01-14 16:53:00|11708|11693|11709.5|11694.5|11709.5|11694.5|11707.6|11692.6|6
1642179190000|2022-01-14 16:53:10|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|0
1642179200000|2022-01-14 16:53:20|11709.5|11694.5|11709|11694|11709.5|11694.5|11709|11694|1
1642179210000|2022-01-14 16:53:30|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|0
1642179220000|2022-01-14 16:53:40|11709|11694|11708.3|11693.3|11709|11694|11708.3|11693.3|0
1642179230000|2022-01-14 16:53:50|11709.7|11694.7|11710|11695|11710.2|11695.2|11709.7|11694.7|1
1642179240000|2022-01-14 16:54:00|11709.7|11694.7|11709.5|11694.5|11709.7|11694.7|11709.5|11694.5|0
1642179250000|2022-01-14 16:54:10|11710|11695|11709.8|11694.8|11710|11695|11709.8|11694.8|0
1642179260000|2022-01-14 16:54:20|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|1
1642179280000|2022-01-14 16:54:40|11709.5|11694.5|11709.5|11694.5|11709.5|11694.5|11709.5|11694.5|0
1642179290000|2022-01-14 16:54:50|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|2
1642179310000|2022-01-14 16:55:10|11713.3|11698.3|11716.4|11701.4|11717.4|11702.4|11713.3|11698.3|2
1642179320000|2022-01-14 16:55:20|11715.9|11700.9|11717.6|11702.6|11717.6|11702.6|11715.4|11700.4|2
1642179330000|2022-01-14 16:55:30|11717.8|11702.8|11720.8|11705.8|11720.8|11705.8|11717.8|11702.8|3
1642179340000|2022-01-14 16:55:40|11721.2|11706.2|11719.9|11704.9|11721.2|11706.2|11719.4|11704.4|3
1642179350000|2022-01-14 16:55:50|11720.1|11705.1|11720.1|11705.1|11720.1|11705.1|11720.1|11705.1|0
1642179360000|2022-01-14 16:56:00|11720.3|11705.3|11721.8|11706.8|11721.8|11706.8|11720.3|11705.3|1
1642179390000|2022-01-14 16:56:30|11721.1|11706.1|11721.1|11706.1|11721.1|11706.1|11721.1|11706.1|2
1642179410000|2022-01-14 16:56:50|11721.4|11706.4|11723.2|11708.2|11723.2|11708.2|11721.4|11706.4|5
1642179420000|2022-01-14 16:57:00|11723.5|11708.5|11724.8|11709.8|11724.8|11709.8|11723.5|11708.5|3
1642179430000|2022-01-14 16:57:10|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|5
1642179450000|2022-01-14 16:57:30|11725.3|11710.3|11726.5|11711.5|11726.5|11711.5|11725.3|11710.3|2
1642179460000|2022-01-14 16:57:40|11726.7|11711.7|11727|11712|11727|11712|11726.7|11711.7|0
1642179470000|2022-01-14 16:57:50|11726.5|11711.5|11726.3|11711.3|11726.5|11711.5|11726.3|11711.3|4
1642179480000|2022-01-14 16:58:00|11726.1|11711.1|11726.1|11711.1|11726.1|11711.1|11726.1|11711.1|1
1642179490000|2022-01-14 16:58:10|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|1
1642179520000|2022-01-14 16:58:40|11726.6|11711.6|11726.8|11711.8|11726.8|11711.8|11726.6|11711.6|11
1642179530000|2022-01-14 16:58:50|11727|11712|11728.4|11713.4|11728.9|11713.9|11726.8|11711.8|9
1642179540000|2022-01-14 16:59:00|11728.7|11713.7|11727.9|11712.9|11728.7|11713.7|11727.7|11712.7|7
1642179550000|2022-01-14 16:59:10|11727.7|11712.7|11727.7|11712.7|11727.7|11712.7|11727.7|11712.7|1
1642179560000|2022-01-14 16:59:20|11728.2|11713.2|11728.2|11713.2|11728.2|11713.2|11728.2|11713.2|9
1642179570000|2022-01-14 16:59:30|11728.7|11713.7|11728.6|11713.6|11728.9|11713.9|11728.6|11713.6|17
1642179580000|2022-01-14 16:59:40|11728.9|11713.9|11727.7|11712.7|11728.9|11713.9|11727.7|11712.7|2
1642179590000|2022-01-14 16:59:50|11727.5|11712.5|11727.7|11712.7|11727.7|11712.7|11727.3|11712.3|1
1642179600000|2022-01-14 17:00:00|11726.8|11711.8|11726|11711|11726.8|11711.8|11725.8|11710.8|3
1642179610000|2022-01-14 17:00:10|11727.2|11712.2|11726.8|11711.8|11727.2|11712.2|11726.8|11711.8|0
1642179620000|2022-01-14 17:00:20|11726.5|11711.5|11725.7|11710.7|11726.5|11711.5|11725.7|11710.7|1
1642179640000|2022-01-14 17:00:40|11725.9|11710.9|11725.4|11710.4|11726.4|11711.4|11725.4|11710.4|3
1642179650000|2022-01-14 17:00:50|11725|11710|11725|11710|11725|11710|11725|11710|1
1642179660000|2022-01-14 17:01:00|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|1
1642179670000|2022-01-14 17:01:10|11723.7|11708.7|11723.7|11708.7|11723.7|11708.7|11723.7|11708.7|0
1642179680000|2022-01-14 17:01:20|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|0
1642179690000|2022-01-14 17:01:30|11723.9|11708.9|11724.9|11709.9|11724.9|11709.9|11723.9|11708.9|2
1642179700000|2022-01-14 17:01:40|11724|11709|11724.5|11709.5|11724.5|11709.5|11724|11709|1
1642179720000|2022-01-14 17:02:00|11723.9|11708.9|11723|11708|11723.9|11708.9|11723|11708|0
1642179730000|2022-01-14 17:02:10|11723.6|11708.6|11724.5|11709.5|11724.5|11709.5|11723.6|11708.6|2
1642179740000|2022-01-14 17:02:20|11724|11709|11724|11709|11724|11709|11724|11709|0
1642179750000|2022-01-14 17:02:30|11724.9|11709.9|11726.6|11711.6|11726.6|11711.6|11724.6|11709.6|4
1642179780000|2022-01-14 17:03:00|11726.4|11711.4|11726.4|11711.4|11726.4|11711.4|11726.4|11711.4|0
1642179810000|2022-01-14 17:03:30|11725.8|11710.8|11723.8|11708.8|11725.8|11710.8|11723.8|11708.8|6
1642179820000|2022-01-14 17:03:40|11722.6|11707.6|11722.3|11707.3|11722.6|11707.6|11722.3|11707.3|1
1642179830000|2022-01-14 17:03:50|11721.8|11706.8|11719|11704|11721.8|11706.8|11716.2|11701.2|10
1642179840000|2022-01-14 17:04:00|11718.2|11703.2|11719.7|11704.7|11719.7|11704.7|11718.2|11703.2|0
1642179850000|2022-01-14 17:04:10|11719.2|11704.2|11717.8|11702.8|11719.2|11704.2|11715.6|11700.6|4
1642179860000|2022-01-14 17:04:20|11717.6|11702.6|11717.8|11702.8|11717.8|11702.8|11716.6|11701.6|0
1642179870000|2022-01-14 17:04:30|11718.1|11703.1|11718.1|11703.1|11718.1|11703.1|11716.3|11701.3|5
1642179880000|2022-01-14 17:04:40|11717.3|11702.3|11716.7|11701.7|11717.3|11702.3|11716.7|11701.7|0
1642179890000|2022-01-14 17:04:50|11717|11702|11717.5|11702.5|11717.5|11702.5|11717|11702|0
1642179900000|2022-01-14 17:05:00|11716.5|11701.5|11716.5|11701.5|11716.5|11701.5|11716.5|11701.5|0
1642179910000|2022-01-14 17:05:10|11716.1|11701.1|11715.7|11700.7|11716.1|11701.1|11715.7|11700.7|1
1642179920000|2022-01-14 17:05:20|11716|11701|11716.5|11701.5|11716.5|11701.5|11716|11701|0
1642179930000|2022-01-14 17:05:30|11715.1|11700.1|11713.9|11698.9|11715.1|11700.1|11713.9|11698.9|1
1642179940000|2022-01-14 17:05:40|11713.4|11698.4|11713.4|11698.4|11713.4|11698.4|11713.4|11698.4|1
1642179950000|2022-01-14 17:05:50|||||||||1
1642179960000|2022-01-14 17:06:00|11712.9|11697.9|11713.4|11698.4|11713.4|11698.4|11712.9|11697.9|0
1642179970000|2022-01-14 17:06:10|11714.4|11699.4|11714.9|11699.9|11715.4|11700.4|11714.4|11699.4|4
1642179980000|2022-01-14 17:06:20|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|0
1642179990000|2022-01-14 17:06:30|11714.6|11699.6|11712.4|11697.4|11714.6|11699.6|11712.4|11697.4|1
1642180020000|2022-01-14 17:07:00|11710.7|11695.7|11707.7|11692.7|11710.7|11695.7|11706.2|11691.2|18
1642180030000|2022-01-14 17:07:10|11707.5|11692.5|11707.2|11692.2|11707.5|11692.5|11707.2|11692.2|1
1642180040000|2022-01-14 17:07:20|11704.2|11689.2|11705.2|11690.2|11705.7|11690.7|11704.2|11689.2|1
1642180050000|2022-01-14 17:07:30|11705.7|11690.7|11706.7|11691.7|11706.7|11691.7|11705.7|11690.7|2
1642180060000|2022-01-14 17:07:40|11705.7|11690.7|11705.7|11690.7|11705.7|11690.7|11705.7|11690.7|1
1642180080000|2022-01-14 17:08:00|||||||||2
1642180100000|2022-01-14 17:08:20|||||||||1
1642180130000|2022-01-14 17:08:50|11708|11693|11708.7|11693.7|11709.7|11694.7|11708|11693|5
1642180140000|2022-01-14 17:09:00|11709.1|11694.1|11709.9|11694.9|11709.9|11694.9|11709.1|11694.1|0
1642180150000|2022-01-14 17:09:10|11709.2|11694.2|11709|11694|11709.2|11694.2|11707.2|11692.2|3
1642180160000|2022-01-14 17:09:20|11709.2|11694.2|11707.8|11692.8|11709.2|11694.2|11707|11692|2
1642180170000|2022-01-14 17:09:30|11707.2|11692.2|11705.6|11690.6|11707.2|11692.2|11705.2|11690.2|2
1642180180000|2022-01-14 17:09:40|11708.2|11693.2|11708.2|11693.2|11708.2|11693.2|11708.2|11693.2|0
1642180190000|2022-01-14 17:09:50|11706.7|11691.7|11706.7|11691.7|11706.7|11691.7|11706.7|11691.7|0
1642180200000|2022-01-14 17:10:00|11707.8|11692.8|11711.9|11696.9|11713.3|11698.3|11707.8|11692.8|8
1642180210000|2022-01-14 17:10:10|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|0
1642180220000|2022-01-14 17:10:20|11713.3|11698.3|11716.6|11701.6|11716.6|11701.6|11713.3|11698.3|2
1642180230000|2022-01-14 17:10:30|11716.9|11701.9|11716.2|11701.2|11716.9|11701.9|11716.2|11701.2|0
1642180240000|2022-01-14 17:10:40|11715.1|11700.1|11715.2|11700.2|11715.7|11700.7|11714.2|11699.2|1
1642180260000|2022-01-14 17:11:00|11715.6|11700.6|11716.2|11701.2|11716.2|11701.2|11715.6|11700.6|1
1642180270000|2022-01-14 17:11:10|11715.1|11700.1|11714.2|11699.2|11715.1|11700.1|11714.2|11699.2|1
1642180280000|2022-01-14 17:11:20|11712.2|11697.2|11711.4|11696.4|11712.7|11697.7|11711.2|11696.2|2
1642180290000|2022-01-14 17:11:30|11711.7|11696.7|11709.2|11694.2|11711.7|11696.7|11709.2|11694.2|1
1642180300000|2022-01-14 17:11:40|11708.9|11693.9|11708.7|11693.7|11709.2|11694.2|11708.7|11693.7|2
1642180310000|2022-01-14 17:11:50|11709|11694|11707.9|11692.9|11709|11694|11707.7|11692.7|1
1642180320000|2022-01-14 17:12:00|11708.2|11693.2|11708.2|11693.2|11708.2|11693.2|11708.2|11693.2|0
1642180330000|2022-01-14 17:12:10|11707.8|11692.8|11707.2|11692.2|11707.8|11692.8|11707.2|11692.2|0
1642180340000|2022-01-14 17:12:20|11707|11692|11706.9|11691.9|11707|11692|11706.9|11691.9|0
1642180350000|2022-01-14 17:12:30|11707.2|11692.2|11705.7|11690.7|11707.2|11692.2|11705.7|11690.7|0
1642180370000|2022-01-14 17:12:50|11705|11690|11705|11690|11705|11690|11705|11690|1
1642180400000|2022-01-14 17:13:20|||||||||1
1642180410000|2022-01-14 17:13:30|11704.8|11689.8|11704.5|11689.5|11704.8|11689.8|11704.5|11689.5|0
1642180430000|2022-01-14 17:13:50|11705.7|11690.7|11707|11692|11707|11692|11705.7|11690.7|3
1642180440000|2022-01-14 17:14:00|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|0
1642180450000|2022-01-14 17:14:10|11706|11691|11706|11691|11706|11691|11706|11691|0
1642180460000|2022-01-14 17:14:20|11705.5|11690.5|11705|11690|11705.5|11690.5|11705|11690|0
1642180470000|2022-01-14 17:14:30|||||||||2
1642180480000|2022-01-14 17:14:40|11704.5|11689.5|11704.2|11689.2|11704.5|11689.5|11703.7|11688.7|3
1642180500000|2022-01-14 17:15:00|11704.4|11689.4|11704.7|11689.7|11704.7|11689.7|11704.4|11689.4|0
1642180520000|2022-01-14 17:15:20|11704.2|11689.2|11705|11690|11705|11690|11704.2|11689.2|4
1642180530000|2022-01-14 17:15:30|11705.3|11690.3|11701.3|11686.3|11705.3|11690.3|11701|11686|2
1642180540000|2022-01-14 17:15:40|11698.8|11683.8|11699.3|11684.3|11699.3|11684.3|11698.8|11683.8|5
1642180560000|2022-01-14 17:16:00|11698.8|11683.8|11698.3|11683.3|11698.8|11683.8|11698.3|11683.3|2
1642180570000|2022-01-14 17:16:10|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|1
1642180580000|2022-01-14 17:16:20|11696.5|11681.5|11695.8|11680.8|11696.8|11681.8|11695.8|11680.8|2
1642180600000|2022-01-14 17:16:40|||||||||1
1642180620000|2022-01-14 17:17:00|11698|11683|11701.5|11686.5|11703.5|11688.5|11698|11683|6
1642180630000|2022-01-14 17:17:10|11698|11683|11697.5|11682.5|11698|11683|11697.5|11682.5|2
1642180640000|2022-01-14 17:17:20|11697.3|11682.3|11697|11682|11697.3|11682.3|11697|11682|1
1642180650000|2022-01-14 17:17:30|11697.2|11682.2|11697.2|11682.2|11697.2|11682.2|11697.2|11682.2|2
1642180660000|2022-01-14 17:17:40|11697.5|11682.5|11697|11682|11697.5|11682.5|11697|11682|0
1642180670000|2022-01-14 17:17:50|||||||||1
1642180690000|2022-01-14 17:18:10|11696.7|11681.7|11696.5|11681.5|11696.7|11681.7|11696|11681|2
1642180710000|2022-01-14 17:18:30|11696|11681|11696|11681|11696|11681|11696|11681|0
1642180720000|2022-01-14 17:18:40|11696.2|11681.2|11696.5|11681.5|11696.5|11681.5|11696.2|11681.2|2
1642180730000|2022-01-14 17:18:50|11696.8|11681.8|11695.9|11680.9|11696.8|11681.8|11695.9|11680.9|14
1642180740000|2022-01-14 17:19:00|11695.3|11680.3|11699.3|11684.3|11699.3|11684.3|11695.3|11680.3|3
1642180750000|2022-01-14 17:19:10|11699.6|11684.6|11698.6|11683.6|11699.6|11684.6|11698.6|11683.6|6
1642180770000|2022-01-14 17:19:30|11696.1|11681.1|11697.1|11682.1|11697.1|11682.1|11696.1|11681.1|5
1642180780000|2022-01-14 17:19:40|11696.9|11681.9|11696.8|11681.8|11696.9|11681.9|11696.6|11681.6|0
1642180790000|2022-01-14 17:19:50|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|0
1642180800000|2022-01-14 17:20:00|11697.8|11682.8|11698.3|11683.3|11699.3|11684.3|11697.8|11682.8|9
1642180810000|2022-01-14 17:20:10|11698.8|11683.8|11698.8|11683.8|11698.8|11683.8|11698.8|11683.8|1
1642180820000|2022-01-14 17:20:20|11699.3|11684.3|11700.3|11685.3|11701.8|11686.8|11699.3|11684.3|8
1642180830000|2022-01-14 17:20:30|11698.3|11683.3|11696.3|11681.3|11698.3|11683.3|11696.3|11681.3|2
1642180840000|2022-01-14 17:20:40|11696.9|11681.9|11696.4|11681.4|11696.9|11681.9|11695.9|11680.9|5
1642180850000|2022-01-14 17:20:50|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|0
1642180860000|2022-01-14 17:21:00|||||||||1
1642180900000|2022-01-14 17:21:40|11697.4|11682.4|11696.1|11681.1|11697.4|11682.4|11696.1|11681.1|1
1642180910000|2022-01-14 17:21:50|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|1
1642180920000|2022-01-14 17:22:00|11697.2|11682.2|11701.7|11686.7|11701.7|11686.7|11697.2|11682.2|5
1642180940000|2022-01-14 17:22:20|11702.2|11687.2|11701.7|11686.7|11702.2|11687.2|11701.7|11686.7|0
1642180950000|2022-01-14 17:22:30|11699.2|11684.2|11700.2|11685.2|11700.2|11685.2|11699.2|11684.2|8
1642180960000|2022-01-14 17:22:40|||||||||1
1642180970000|2022-01-14 17:22:50|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|0
1642180980000|2022-01-14 17:23:00|11701.2|11686.2|11704.7|11689.7|11704.7|11689.7|11701.2|11686.2|7
1642181000000|2022-01-14 17:23:20|11704.2|11689.2|11705.7|11690.7|11705.7|11690.7|11703.7|11688.7|9
1642181030000|2022-01-14 17:23:50|11706.2|11691.2|11706.2|11691.2|11706.2|11691.2|11706.2|11691.2|0
1642181040000|2022-01-14 17:24:00|11706.7|11691.7|11706.7|11691.7|11706.7|11691.7|11706.7|11691.7|0
1642181070000|2022-01-14 17:24:30|11706.2|11691.2|11706.2|11691.2|11706.2|11691.2|11705.9|11690.9|5
1642181080000|2022-01-14 17:24:40|11706.7|11691.7|11707.7|11692.7|11707.7|11692.7|11706.7|11691.7|2
1642181110000|2022-01-14 17:25:10|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|2
1642181120000|2022-01-14 17:25:20|11709.2|11694.2|11708.9|11693.9|11709.2|11694.2|11708.4|11693.4|9
1642181130000|2022-01-14 17:25:30|||||||||2
1642181150000|2022-01-14 17:25:50|||||||||1
1642181160000|2022-01-14 17:26:00|11709.2|11694.2|11709.2|11694.2|11709.2|11694.2|11709.2|11694.2|1
1642181170000|2022-01-14 17:26:10|11708.7|11693.7|11708.4|11693.4|11708.7|11693.7|11708.4|11693.4|3
1642181180000|2022-01-14 17:26:20|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|2
1642181190000|2022-01-14 17:26:30|11709.7|11694.7|11712|11697|11712|11697|11709.7|11694.7|6
1642181200000|2022-01-14 17:26:40|11711.9|11696.9|11712.2|11697.2|11712.7|11697.7|11711.9|11696.9|1
1642181210000|2022-01-14 17:26:50|11713.5|11698.5|11715.7|11700.7|11715.7|11700.7|11713.4|11698.4|7
1642181220000|2022-01-14 17:27:00|11715.2|11700.2|11717.4|11702.4|11717.4|11702.4|11715.2|11700.2|2
1642181230000|2022-01-14 17:27:10|11717.9|11702.9|11717.9|11702.9|11717.9|11702.9|11717.9|11702.9|0
1642181240000|2022-01-14 17:27:20|11718.4|11703.4|11719.2|11704.2|11719.2|11704.2|11718.4|11703.4|3
1642181250000|2022-01-14 17:27:30|11719.7|11704.7|11720|11705|11720.2|11705.2|11719.7|11704.7|1
1642181260000|2022-01-14 17:27:40|11719.9|11704.9|11721.9|11706.9|11721.9|11706.9|11719.9|11704.9|8
1642181270000|2022-01-14 17:27:50|11723.8|11708.8|11724.3|11709.3|11724.3|11709.3|11723.8|11708.8|4
1642181280000|2022-01-14 17:28:00|11724|11709|11725.4|11710.4|11725.4|11710.4|11724|11709|7
1642181290000|2022-01-14 17:28:10|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|5
1642181310000|2022-01-14 17:28:30|11726.7|11711.7|11728|11713|11728|11713|11726.7|11711.7|1
1642181320000|2022-01-14 17:28:40|11728.2|11713.2|11727.7|11712.7|11728.5|11713.5|11727.7|11712.7|3
1642181330000|2022-01-14 17:28:50|11727.9|11712.9|11728.9|11713.9|11729.1|11714.1|11727.9|11712.9|2
1642181340000|2022-01-14 17:29:00|11729.4|11714.4|11723.9|11708.9|11729.4|11714.4|11723.9|11708.9|7
1642181350000|2022-01-14 17:29:10|11725.2|11710.2|11726.2|11711.2|11726.2|11711.2|11724.5|11709.5|2
1642181360000|2022-01-14 17:29:20|11725.8|11710.8|11724.7|11709.7|11725.8|11710.8|11724.2|11709.2|1
1642181370000|2022-01-14 17:29:30|11725.4|11710.4|11726.7|11711.7|11726.7|11711.7|11725.4|11710.4|1
1642181380000|2022-01-14 17:29:40|11726.3|11711.3|11725.2|11710.2|11726.3|11711.3|11725.2|11710.2|0
1642181390000|2022-01-14 17:29:50|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|0
1642181400000|2022-01-14 17:30:00|11723.7|11708.7|11723.7|11708.7|11723.9|11708.9|11722.7|11707.7|8
1642181410000|2022-01-14 17:30:10|11725.2|11710.2|11726.2|11711.2|11726.2|11711.2|11725.2|11710.2|4
1642181420000|2022-01-14 17:30:20|11726|11711|11725.7|11710.7|11726|11711|11725.7|11710.7|0
1642181440000|2022-01-14 17:30:40|11725.9|11710.9|11725.7|11710.7|11726.2|11711.2|11725.7|11710.7|0
1642181450000|2022-01-14 17:30:50|11727.2|11712.2|11727.7|11712.7|11727.7|11712.7|11727.2|11712.2|1
1642181460000|2022-01-14 17:31:00|11727.5|11712.5|11727.7|11712.7|11727.7|11712.7|11727.2|11712.2|0
1642181470000|2022-01-14 17:31:10|11727.2|11712.2|11724.3|11709.3|11727.2|11712.2|11724.3|11709.3|4
1642181480000|2022-01-14 17:31:20|11724.2|11709.2|11722.9|11707.9|11724.7|11709.7|11722.7|11707.7|1
1642181490000|2022-01-14 17:31:30|11723.2|11708.2|11723.2|11708.2|11723.2|11708.2|11723.2|11708.2|3
1642181510000|2022-01-14 17:31:50|||||||||2
1642181530000|2022-01-14 17:32:10|11723|11708|11720.2|11705.2|11723|11708|11719.9|11704.9|2
1642181540000|2022-01-14 17:32:20|11720.9|11705.9|11721.2|11706.2|11721.2|11706.2|11720.9|11705.9|2
1642181550000|2022-01-14 17:32:30|11720.7|11705.7|11719.8|11704.8|11720.7|11705.7|11719.8|11704.8|2
1642181560000|2022-01-14 17:32:40|11720.6|11705.6|11720.4|11705.4|11720.9|11705.9|11720.2|11705.2|2
1642181570000|2022-01-14 17:32:50|11720.7|11705.7|11720.9|11705.9|11721.6|11706.6|11720.7|11705.7|1
1642181590000|2022-01-14 17:33:10|11719.9|11704.9|11719.9|11704.9|11719.9|11704.9|11719.9|11704.9|1
1642181610000|2022-01-14 17:33:30|11718.9|11703.9|11722.3|11707.3|11722.3|11707.3|11718.9|11703.9|2
1642181620000|2022-01-14 17:33:40|11719.4|11704.4|11719.4|11704.4|11719.4|11704.4|11719.4|11704.4|10
1642181630000|2022-01-14 17:33:50|11716.7|11701.7|11716.2|11701.2|11717.7|11702.7|11716.2|11701.2|5
1642181640000|2022-01-14 17:34:00|11716.9|11701.9|11718.2|11703.2|11718.2|11703.2|11716.9|11701.9|1
1642181650000|2022-01-14 17:34:10|11717.8|11702.8|11717.2|11702.2|11717.8|11702.8|11717.2|11702.2|1
1642181660000|2022-01-14 17:34:20|11718.7|11703.7|11718.7|11703.7|11718.7|11703.7|11718.7|11703.7|2
1642181670000|2022-01-14 17:34:30|11718.3|11703.3|11717.2|11702.2|11718.3|11703.3|11717.2|11702.2|1
1642181690000|2022-01-14 17:34:50|11716.2|11701.2|11716.2|11701.2|11716.2|11701.2|11716.2|11701.2|5
1642181700000|2022-01-14 17:35:00|||||||||3
1642181710000|2022-01-14 17:35:10|11719.1|11704.1|11718.7|11703.7|11719.1|11704.1|11718.2|11703.2|7
1642181720000|2022-01-14 17:35:20|11718.5|11703.5|11717.2|11702.2|11718.5|11703.5|11717.2|11702.2|0
1642181740000|2022-01-14 17:35:40|11716.2|11701.2|11717.2|11702.2|11717.2|11702.2|11716.2|11701.2|2
1642181750000|2022-01-14 17:35:50|11717|11702|11716.4|11701.4|11717|11702|11716.4|11701.4|1
1642181760000|2022-01-14 17:36:00|11716.7|11701.7|11719.1|11704.1|11719.3|11704.3|11716.7|11701.7|6
1642181770000|2022-01-14 17:36:10|11720|11705|11720.8|11705.8|11720.8|11705.8|11719.8|11704.8|3
1642181780000|2022-01-14 17:36:20|11721.8|11706.8|11722|11707|11722|11707|11721.8|11706.8|0
1642181790000|2022-01-14 17:36:30|11722.3|11707.3|11721.8|11706.8|11722.3|11707.3|11721.8|11706.8|0
1642181800000|2022-01-14 17:36:40|11722.8|11707.8|11722.8|11707.8|11722.8|11707.8|11722.8|11707.8|0
1642181820000|2022-01-14 17:37:00|11722.3|11707.3|11723.5|11708.5|11723.8|11708.8|11721.3|11706.3|1
1642181830000|2022-01-14 17:37:10|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|0
1642181840000|2022-01-14 17:37:20|11723.3|11708.3|11722.3|11707.3|11723.3|11708.3|11722.3|11707.3|5
1642181850000|2022-01-14 17:37:30|||||||||1
1642181860000|2022-01-14 17:37:40|11721.8|11706.8|11722.8|11707.8|11723|11708|11721.3|11706.3|1
1642181880000|2022-01-14 17:38:00|11722.6|11707.6|11722.3|11707.3|11722.6|11707.6|11722.3|11707.3|0
1642181900000|2022-01-14 17:38:20|11721.3|11706.3|11723.3|11708.3|11723.3|11708.3|11721.3|11706.3|1
1642181910000|2022-01-14 17:38:30|11722.8|11707.8|11724.6|11709.6|11724.8|11709.8|11722.8|11707.8|4
1642181920000|2022-01-14 17:38:40|11724.3|11709.3|11723|11708|11724.3|11709.3|11723|11708|0
1642181930000|2022-01-14 17:38:50|11723.2|11708.2|11723.5|11708.5|11723.5|11708.5|11723.2|11708.2|1
1642181940000|2022-01-14 17:39:00|11724|11709|11724.3|11709.3|11724.3|11709.3|11724|11709|0
1642181950000|2022-01-14 17:39:10|11723.3|11708.3|11723.9|11708.9|11723.9|11708.9|11723.3|11708.3|1
1642181960000|2022-01-14 17:39:20|11724.3|11709.3|11724.8|11709.8|11724.8|11709.8|11724.3|11709.3|1
1642181970000|2022-01-14 17:39:30|11724.3|11709.3|11724.8|11709.8|11724.8|11709.8|11724.3|11709.3|1
1642181980000|2022-01-14 17:39:40|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|0
1642181990000|2022-01-14 17:39:50|||||||||11
1642182000000|2022-01-14 17:40:00|11724|11709|11724.3|11709.3|11724.3|11709.3|11722.7|11707.7|6
1642182010000|2022-01-14 17:40:10|11723.8|11708.8|11725|11710|11725|11710|11721.5|11706.5|14
1642182020000|2022-01-14 17:40:20|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|1
1642182030000|2022-01-14 17:40:30|11726.6|11711.6|11727.7|11712.7|11727.7|11712.7|11726.6|11711.6|1
1642182040000|2022-01-14 17:40:40|11726.5|11711.5|11726.9|11711.9|11726.9|11711.9|11726.5|11711.5|0
1642182050000|2022-01-14 17:40:50|11727.6|11712.6|11726.8|11711.8|11727.6|11712.6|11726.8|11711.8|0
1642182060000|2022-01-14 17:41:00|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|2
1642182070000|2022-01-14 17:41:10|11725.6|11710.6|11722.9|11707.9|11725.7|11710.7|11722.9|11707.9|11
1642182080000|2022-01-14 17:41:20|11722.7|11707.7|11723.4|11708.4|11723.4|11708.4|11722.7|11707.7|0
1642182090000|2022-01-14 17:41:30|||||||||1
1642182100000|2022-01-14 17:41:40|11723.7|11708.7|11723.7|11708.7|11723.7|11708.7|11723.7|11708.7|0
1642182110000|2022-01-14 17:41:50|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|1
1642182120000|2022-01-14 17:42:00|||||||||1
1642182130000|2022-01-14 17:42:10|11724|11709|11724|11709|11724|11709|11724|11709|0
1642182150000|2022-01-14 17:42:30|11725|11710|11724|11709|11725|11710|11724|11709|1
1642182170000|2022-01-14 17:42:50|11722|11707|11722|11707|11722|11707|11721.5|11706.5|3
1642182180000|2022-01-14 17:43:00|11721.7|11706.7|11721.4|11706.4|11722.2|11707.2|11721.2|11706.2|1
1642182190000|2022-01-14 17:43:10|11721.7|11706.7|11721.4|11706.4|11721.7|11706.7|11721.2|11706.2|0
1642182200000|2022-01-14 17:43:20|11721.2|11706.2|11719.2|11704.2|11721.7|11706.7|11719.2|11704.2|3
1642182210000|2022-01-14 17:43:30|11718.2|11703.2|11718.2|11703.2|11718.2|11703.2|11718.2|11703.2|1
1642182230000|2022-01-14 17:43:50|11719.9|11704.9|11721|11706|11721|11706|11719.9|11704.9|3
1642182240000|2022-01-14 17:44:00|11720.9|11705.9|11721.2|11706.2|11721.2|11706.2|11720.9|11705.9|0
1642182250000|2022-01-14 17:44:10|11721.6|11706.6|11722.2|11707.2|11722.2|11707.2|11721.6|11706.6|0
1642182260000|2022-01-14 17:44:20|11721.7|11706.7|11720.2|11705.2|11721.7|11706.7|11720.2|11705.2|3
1642182280000|2022-01-14 17:44:40|11721.7|11706.7|11721.9|11706.9|11721.9|11706.9|11721.7|11706.7|1
1642182300000|2022-01-14 17:45:00|11722.2|11707.2|11718.7|11703.7|11722.2|11707.2|11718.3|11703.3|8
1642182310000|2022-01-14 17:45:10|11719.1|11704.1|11719.1|11704.1|11719.1|11704.1|11719.1|11704.1|1
1642182320000|2022-01-14 17:45:20|11720.3|11705.3|11720|11705|11721.2|11706.2|11718.7|11703.7|4
1642182330000|2022-01-14 17:45:30|11719.2|11704.2|11720.2|11705.2|11720.7|11705.7|11718.7|11703.7|3
1642182340000|2022-01-14 17:45:40|11719.6|11704.6|11717.3|11702.3|11719.6|11704.6|11717.3|11702.3|4
1642182360000|2022-01-14 17:46:00|11717.5|11702.5|11717.2|11702.2|11717.5|11702.5|11716.5|11701.5|2
1642182370000|2022-01-14 17:46:10|11718.6|11703.6|11720.1|11705.1|11720.1|11705.1|11718.6|11703.6|3
1642182380000|2022-01-14 17:46:20|11719.6|11704.6|11719.6|11704.6|11719.6|11704.6|11719.2|11704.2|0
1642182410000|2022-01-14 17:46:50|11718.6|11703.6|11717.1|11702.1|11718.6|11703.6|11717.1|11702.1|1
1642182420000|2022-01-14 17:47:00|11718.6|11703.6|11719.5|11704.5|11720.1|11705.1|11718.6|11703.6|2
1642182450000|2022-01-14 17:47:30|11718.5|11703.5|11718.5|11703.5|11718.5|11703.5|11718.5|11703.5|0
1642182460000|2022-01-14 17:47:40|||||||||1
1642182490000|2022-01-14 17:48:10|11718.7|11703.7|11720.4|11705.4|11720.4|11705.4|11718.7|11703.7|3
1642182500000|2022-01-14 17:48:20|11719|11704|11719|11704|11719|11704|11719|11704|1
1642182510000|2022-01-14 17:48:30|11718.5|11703.5|11718.5|11703.5|11718.5|11703.5|11718.5|11703.5|0
1642182520000|2022-01-14 17:48:40|11717|11702|11714.5|11699.5|11717|11702|11714.5|11699.5|7
1642182530000|2022-01-14 17:48:50|11714.1|11699.1|11716.8|11701.8|11718.3|11703.3|11713.5|11698.5|4
1642182540000|2022-01-14 17:49:00|11717|11702|11717|11702|11717|11702|11717|11702|0
1642182550000|2022-01-14 17:49:10|11716|11701|11714.5|11699.5|11716|11701|11714.5|11699.5|0
1642182560000|2022-01-14 17:49:20|11714|11699|11714|11699|11714|11699|11714|11699|0
1642182570000|2022-01-14 17:49:30|11713.5|11698.5|11713.5|11698.5|11713.5|11698.5|11713.5|11698.5|1
1642182580000|2022-01-14 17:49:40|11717.5|11702.5|11718.8|11703.8|11718.8|11703.8|11717.5|11702.5|3
1642182590000|2022-01-14 17:49:50|11719|11704|11717.8|11702.8|11719|11704|11717.8|11702.8|0
1642182600000|2022-01-14 17:50:00|11717.5|11702.5|11717.5|11702.5|11717.5|11702.5|11717.5|11702.5|0
1642182610000|2022-01-14 17:50:10|11718|11703|11719|11704|11719|11704|11718|11703|2
1642182620000|2022-01-14 17:50:20|11718.4|11703.4|11717.3|11702.3|11718.4|11703.4|11717.3|11702.3|0
1642182630000|2022-01-14 17:50:30|11717|11702|11717.5|11702.5|11717.5|11702.5|11717|11702|1
1642182640000|2022-01-14 17:50:40|11713.8|11698.8|11713.9|11698.9|11714.4|11699.4|11713.8|11698.8|2
1642182650000|2022-01-14 17:50:50|11712.6|11697.6|11712.6|11697.6|11713.9|11698.9|11712.6|11697.6|2
1642182660000|2022-01-14 17:51:00|11713.2|11698.2|11715.7|11700.7|11716.2|11701.2|11712.7|11697.7|4
1642182670000|2022-01-14 17:51:10|11716.1|11701.1|11716.7|11701.7|11716.7|11701.7|11716.1|11701.1|0
1642182680000|2022-01-14 17:51:20|11716.9|11701.9|11718.7|11703.7|11718.7|11703.7|11716.9|11701.9|2
1642182710000|2022-01-14 17:51:50|11718.4|11703.4|11718.2|11703.2|11718.4|11703.4|11718.2|11703.2|1
1642182720000|2022-01-14 17:52:00|11717.7|11702.7|11716.2|11701.2|11718.2|11703.2|11716.2|11701.2|4
1642182730000|2022-01-14 17:52:10|11716.8|11701.8|11718.2|11703.2|11718.2|11703.2|11716.8|11701.8|2
1642182740000|2022-01-14 17:52:20|11718|11703|11718|11703|11718|11703|11716.7|11701.7|12
1642182750000|2022-01-14 17:52:30|11719|11704|11719|11704|11719|11704|11719|11704|0
1642182760000|2022-01-14 17:52:40|11719.5|11704.5|11717.3|11702.3|11719.5|11704.5|11717.3|11702.3|3
1642182770000|2022-01-14 17:52:50|11717.8|11702.8|11717.3|11702.3|11717.8|11702.8|11717.3|11702.3|3
1642182780000|2022-01-14 17:53:00|11717.5|11702.5|11718|11703|11718.5|11703.5|11717.3|11702.3|2
1642182790000|2022-01-14 17:53:10|11717.8|11702.8|11716.5|11701.5|11717.8|11702.8|11716.5|11701.5|0
1642182800000|2022-01-14 17:53:20|11716.8|11701.8|11716.5|11701.5|11717|11702|11716.5|11701.5|0
1642182810000|2022-01-14 17:53:30|11716.9|11701.9|11716.6|11701.6|11716.9|11701.9|11716.6|11701.6|0
1642182820000|2022-01-14 17:53:40|11716.1|11701.1|11717.1|11702.1|11717.1|11702.1|11716.1|11701.1|0
1642182830000|2022-01-14 17:53:50|11716.5|11701.5|11717.6|11702.6|11717.6|11702.6|11715.6|11700.6|1
1642182840000|2022-01-14 17:54:00|11717.4|11702.4|11716.6|11701.6|11717.4|11702.4|11716.6|11701.6|2
1642182850000|2022-01-14 17:54:10|11717|11702|11717.6|11702.6|11717.6|11702.6|11717|11702|0
1642182870000|2022-01-14 17:54:30|11716.2|11701.2|11715.1|11700.1|11716.2|11701.2|11715.1|11700.1|13
1642182880000|2022-01-14 17:54:40|11717.4|11702.4|11716.6|11701.6|11717.4|11702.4|11716.1|11701.1|2
1642182890000|2022-01-14 17:54:50|11716.1|11701.1|11716.6|11701.6|11716.6|11701.6|11716.1|11701.1|0
1642182900000|2022-01-14 17:55:00|11717.1|11702.1|11718.6|11703.6|11718.6|11703.6|11717.1|11702.1|3
1642182910000|2022-01-14 17:55:10|11717.6|11702.6|11718.1|11703.1|11719.3|11704.3|11717.1|11702.1|2
1642182920000|2022-01-14 17:55:20|11717.6|11702.6|11718.6|11703.6|11718.6|11703.6|11717.1|11702.1|2
1642182930000|2022-01-14 17:55:30|11718.1|11703.1|11718.1|11703.1|11718.1|11703.1|11718.1|11703.1|0
1642182940000|2022-01-14 17:55:40|||||||||1
1642182950000|2022-01-14 17:55:50|11717.7|11702.7|11717.1|11702.1|11717.7|11702.7|11717.1|11702.1|0
1642182960000|2022-01-14 17:56:00|11716.9|11701.9|11716.4|11701.4|11716.9|11701.9|11716.4|11701.4|6
1642182970000|2022-01-14 17:56:10|11716.7|11701.7|11716.2|11701.2|11716.7|11701.7|11716.2|11701.2|0
1642182980000|2022-01-14 17:56:20|||||||||1
1642182990000|2022-01-14 17:56:30|11716.7|11701.7|11713.2|11698.2|11716.7|11701.7|11713.2|11698.2|2
1642183010000|2022-01-14 17:56:50|11712.7|11697.7|11710.7|11695.7|11712.7|11697.7|11710.7|11695.7|6
1642183020000|2022-01-14 17:57:00|||||||||1
1642183030000|2022-01-14 17:57:10|11711.2|11696.2|11713|11698|11715.7|11700.7|11711.2|11696.2|8
1642183050000|2022-01-14 17:57:30|11713.2|11698.2|11707.9|11692.9|11713.2|11698.2|11707.6|11692.6|32
1642183060000|2022-01-14 17:57:40|11708.1|11693.1|11708.6|11693.6|11708.6|11693.6|11708.1|11693.1|0
1642183080000|2022-01-14 17:58:00|11708.9|11693.9|11709.1|11694.1|11712.3|11697.3|11708.9|11693.9|2
1642183090000|2022-01-14 17:58:10|11708.4|11693.4|11707.4|11692.4|11709.3|11694.3|11707.4|11692.4|2
1642183100000|2022-01-14 17:58:20|11707.6|11692.6|11711.5|11696.5|11711.5|11696.5|11707.6|11692.6|1
1642183110000|2022-01-14 17:58:30|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|0
1642183130000|2022-01-14 17:58:50|11712.5|11697.5|11713.3|11698.3|11713.3|11698.3|11712.5|11697.5|1
1642183140000|2022-01-14 17:59:00|11712.9|11697.9|11711.7|11696.7|11712.9|11697.9|11711.7|11696.7|0
1642183150000|2022-01-14 17:59:10|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|0
1642183160000|2022-01-14 17:59:20|11711.7|11696.7|11712.2|11697.2|11712.2|11697.2|11711.7|11696.7|1
1642183170000|2022-01-14 17:59:30|11714.6|11699.6|11714.6|11699.6|11715|11700|11714.6|11699.6|1
1642183180000|2022-01-14 17:59:40|11714.4|11699.4|11714.1|11699.1|11714.4|11699.4|11714.1|11699.1|0
1642183190000|2022-01-14 17:59:50|11713.8|11698.8|11713.8|11698.8|11713.8|11698.8|11713.8|11698.8|4
1642183200000|2022-01-14 18:00:00|11714.1|11699.1|11714.5|11699.5|11714.5|11699.5|11714.1|11699.1|2
1642183210000|2022-01-14 18:00:10|11716.3|11701.3|11716.1|11701.1|11716.5|11701.5|11716.1|11701.1|0
1642183220000|2022-01-14 18:00:20|11716.3|11701.3|11716.1|11701.1|11716.3|11701.3|11716.1|11701.1|0
1642183240000|2022-01-14 18:00:40|11713|11698|11711.7|11696.7|11713|11698|11711.3|11696.3|4
1642183260000|2022-01-14 18:01:00|11712.3|11697.3|11715.5|11700.5|11716.7|11701.7|11712.3|11697.3|3
1642183270000|2022-01-14 18:01:10|11715.3|11700.3|11715.3|11700.3|11715.7|11700.7|11715.3|11700.3|1
1642183300000|2022-01-14 18:01:40|11714.8|11699.8|11713.8|11698.8|11714.8|11699.8|11713.8|11698.8|2
1642183310000|2022-01-14 18:01:50|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|2
1642183320000|2022-01-14 18:02:00|11711.3|11696.3|11714.8|11699.8|11714.8|11699.8|11711.3|11696.3|1
1642183330000|2022-01-14 18:02:10|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|6
1642183340000|2022-01-14 18:02:20|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|1
1642183350000|2022-01-14 18:02:30|11710.9|11695.9|11710.9|11695.9|11710.9|11695.9|11710.9|11695.9|5
1642183360000|2022-01-14 18:02:40|||||||||1
1642183370000|2022-01-14 18:02:50|11711.4|11696.4|11712.4|11697.4|11712.4|11697.4|11711.4|11696.4|1
1642183380000|2022-01-14 18:03:00|11712.2|11697.2|11711.9|11696.9|11712.2|11697.2|11711.9|11696.9|0
1642183390000|2022-01-14 18:03:10|11712.4|11697.4|11713.2|11698.2|11714.9|11699.9|11712.4|11697.4|0
1642183410000|2022-01-14 18:03:30|11712.7|11697.7|11712.4|11697.4|11712.7|11697.7|11712.4|11697.4|1
1642183420000|2022-01-14 18:03:40|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|3
1642183430000|2022-01-14 18:03:50|11712.4|11697.4|11714.9|11699.9|11714.9|11699.9|11712.4|11697.4|2
1642183440000|2022-01-14 18:04:00|11715.2|11700.2|11714.9|11699.9|11715.7|11700.7|11714.9|11699.9|2
1642183460000|2022-01-14 18:04:20|11714.4|11699.4|11714.2|11699.2|11714.4|11699.4|11713.9|11698.9|1
1642183470000|2022-01-14 18:04:30|11713.9|11698.9|11713.9|11698.9|11713.9|11698.9|11713.9|11698.9|0
1642183490000|2022-01-14 18:04:50|11713.4|11698.4|11713.4|11698.4|11713.4|11698.4|11713.4|11698.4|4
1642183500000|2022-01-14 18:05:00|11713.2|11698.2|11713.9|11698.9|11713.9|11698.9|11712.9|11697.9|1
1642183510000|2022-01-14 18:05:10|11713.4|11698.4|11712.9|11697.9|11713.4|11698.4|11712.4|11697.4|0
1642183520000|2022-01-14 18:05:20|||||||||1
1642183540000|2022-01-14 18:05:40|||||||||1
1642183570000|2022-01-14 18:06:10|11713.4|11698.4|11713.4|11698.4|11713.4|11698.4|11713.4|11698.4|0
1642183580000|2022-01-14 18:06:20|||||||||3
1642183590000|2022-01-14 18:06:30|11713.7|11698.7|11713.7|11698.7|11713.7|11698.7|11713.7|11698.7|0
1642183600000|2022-01-14 18:06:40|11713.4|11698.4|11712.9|11697.9|11713.4|11698.4|11712.9|11697.9|2
1642183610000|2022-01-14 18:06:50|11712.7|11697.7|11712.9|11697.9|11712.9|11697.9|11712.7|11697.7|0
1642183620000|2022-01-14 18:07:00|11711.5|11696.5|11711.2|11696.2|11711.5|11696.5|11709.9|11694.9|2
1642183630000|2022-01-14 18:07:10|11710.2|11695.2|11710.2|11695.2|11710.2|11695.2|11710.2|11695.2|1
1642183640000|2022-01-14 18:07:20|11709.7|11694.7|11709.2|11694.2|11709.7|11694.7|11709.2|11694.2|0
1642183660000|2022-01-14 18:07:40|11707.9|11692.9|11707.9|11692.9|11707.9|11692.9|11707.9|11692.9|2
1642183680000|2022-01-14 18:08:00|11709.4|11694.4|11708.9|11693.9|11709.4|11694.4|11708.9|11693.9|1
1642183700000|2022-01-14 18:08:20|11709.1|11694.1|11709.1|11694.1|11709.1|11694.1|11709.1|11694.1|1
1642183710000|2022-01-14 18:08:30|11709.4|11694.4|11709.4|11694.4|11709.4|11694.4|11709.4|11694.4|0
1642183720000|2022-01-14 18:08:40|11709.2|11694.2|11708.9|11693.9|11709.2|11694.2|11708.9|11693.9|0
1642183730000|2022-01-14 18:08:50|11709.2|11694.2|11709.2|11694.2|11709.2|11694.2|11709.2|11694.2|3
1642183750000|2022-01-14 18:09:10|11709.6|11694.6|11710.6|11695.6|11710.6|11695.6|11709.1|11694.1|1
1642183760000|2022-01-14 18:09:20|11710.8|11695.8|11711.1|11696.1|11711.1|11696.1|11710.8|11695.8|4
1642183770000|2022-01-14 18:09:30|11711.4|11696.4|11708.1|11693.1|11711.4|11696.4|11708.1|11693.1|9
1642183790000|2022-01-14 18:09:50|||||||||1
1642183800000|2022-01-14 18:10:00|11708.8|11693.8|11708.5|11693.5|11708.8|11693.8|11708.5|11693.5|5
1642183810000|2022-01-14 18:10:10|11708|11693|11708.6|11693.6|11708.8|11693.8|11708|11693|2
1642183830000|2022-01-14 18:10:30|11708|11693|11707.8|11692.8|11708|11693|11707.8|11692.8|0
1642183840000|2022-01-14 18:10:40|11707.3|11692.3|11708.3|11693.3|11708.3|11693.3|11707.3|11692.3|3
1642183850000|2022-01-14 18:10:50|11708.1|11693.1|11707.8|11692.8|11708.1|11693.1|11706.9|11691.9|33
1642183860000|2022-01-14 18:11:00|11708.4|11693.4|11708|11693|11708.4|11693.4|11707.4|11692.4|0
1642183870000|2022-01-14 18:11:10|11707.6|11692.6|11710.3|11695.3|11710.3|11695.3|11707.3|11692.3|11
1642183880000|2022-01-14 18:11:20|11709.8|11694.8|11709.1|11694.1|11709.8|11694.8|11709.1|11694.1|2
1642183890000|2022-01-14 18:11:30|11708|11693|11707.3|11692.3|11708|11693|11705.8|11690.8|6
1642183900000|2022-01-14 18:11:40|11706.8|11691.8|11706.8|11691.8|11706.8|11691.8|11706.3|11691.3|0
1642183910000|2022-01-14 18:11:50|11706.6|11691.6|11706.8|11691.8|11706.8|11691.8|11706.3|11691.3|0
1642183920000|2022-01-14 18:12:00|11706.3|11691.3|11706.3|11691.3|11706.3|11691.3|11705.3|11690.3|1
1642183930000|2022-01-14 18:12:10|11706.8|11691.8|11707.3|11692.3|11707.8|11692.8|11706.8|11691.8|1
1642183940000|2022-01-14 18:12:20|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|0
1642183950000|2022-01-14 18:12:30|11707.3|11692.3|11707.8|11692.8|11707.8|11692.8|11707.3|11692.3|2
1642183960000|2022-01-14 18:12:40|11708|11693|11708.8|11693.8|11708.8|11693.8|11707.6|11692.6|1
1642183970000|2022-01-14 18:12:50|11708.3|11693.3|11708.3|11693.3|11708.3|11693.3|11708.3|11693.3|0
1642184000000|2022-01-14 18:13:20|11708.8|11693.8|11709.3|11694.3|11709.3|11694.3|11707.8|11692.8|2
1642184020000|2022-01-14 18:13:40|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|0
1642184030000|2022-01-14 18:13:50|11709|11694|11709|11694|11709|11694|11709|11694|1
1642184040000|2022-01-14 18:14:00|11709.3|11694.3|11709.8|11694.8|11709.8|11694.8|11709.3|11694.3|10
1642184050000|2022-01-14 18:14:10|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|1
1642184070000|2022-01-14 18:14:30|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|0
1642184080000|2022-01-14 18:14:40|11708.5|11693.5|11708.5|11693.5|11708.5|11693.5|11708.5|11693.5|1
1642184100000|2022-01-14 18:15:00|11708.3|11693.3|11708.8|11693.8|11708.8|11693.8|11708.3|11693.3|6
1642184110000|2022-01-14 18:15:10|11708.5|11693.5|11708.8|11693.8|11708.8|11693.8|11708.5|11693.5|2
1642184120000|2022-01-14 18:15:20|11708.5|11693.5|11714|11699|11714.5|11699.5|11708.5|11693.5|14
1642184130000|2022-01-14 18:15:30|11713.5|11698.5|11714|11699|11714|11699|11713.5|11698.5|0
1642184140000|2022-01-14 18:15:40|11714.2|11699.2|11713.8|11698.8|11714.5|11699.5|11713.8|11698.8|1
1642184150000|2022-01-14 18:15:50|11714|11699|11714|11699|11714|11699|11714|11699|0
1642184160000|2022-01-14 18:16:00|11713.7|11698.7|11713.7|11698.7|11714|11699|11713.7|11698.7|3
1642184170000|2022-01-14 18:16:10|11713.5|11698.5|11713.5|11698.5|11713.5|11698.5|11713.5|11698.5|1
1642184180000|2022-01-14 18:16:20|11712.6|11697.6|11712.4|11697.4|11713.1|11698.1|11712.1|11697.1|4
1642184190000|2022-01-14 18:16:30|11709.6|11694.6|11709.8|11694.8|11709.8|11694.8|11708.8|11693.8|6
1642184200000|2022-01-14 18:16:40|11710.6|11695.6|11709.6|11694.6|11710.6|11695.6|11709.6|11694.6|1
1642184210000|2022-01-14 18:16:50|11708.6|11693.6|11708.6|11693.6|11708.6|11693.6|11708.6|11693.6|0
1642184220000|2022-01-14 18:17:00|11708.5|11693.5|11710.8|11695.8|11711.3|11696.3|11708.5|11693.5|9
1642184230000|2022-01-14 18:17:10|11710.5|11695.5|11710.5|11695.5|11710.5|11695.5|11710.5|11695.5|1
1642184240000|2022-01-14 18:17:20|11711|11696|11711|11696|11711|11696|11711|11696|0
1642184250000|2022-01-14 18:17:30|11710.3|11695.3|11710.3|11695.3|11710.3|11695.3|11710.3|11695.3|0
1642184260000|2022-01-14 18:17:40|||||||||2
1642184270000|2022-01-14 18:17:50|||||||||4
1642184280000|2022-01-14 18:18:00|11710.6|11695.6|11710.6|11695.6|11710.6|11695.6|11710.6|11695.6|0
1642184290000|2022-01-14 18:18:10|11710.9|11695.9|11710.9|11695.9|11710.9|11695.9|11710.9|11695.9|1
1642184310000|2022-01-14 18:18:30|11711.2|11696.2|11711.4|11696.4|11711.4|11696.4|11711.2|11696.2|2
1642184320000|2022-01-14 18:18:40|11711.1|11696.1|11711.4|11696.4|11711.4|11696.4|11711.1|11696.1|1
1642184330000|2022-01-14 18:18:50|11713.5|11698.5|11713.5|11698.5|11713.7|11698.7|11713.5|11698.5|1
1642184350000|2022-01-14 18:19:10|11713.3|11698.3|11713|11698|11713.3|11698.3|11713|11698|1
1642184380000|2022-01-14 18:19:40|11713.2|11698.2|11713.5|11698.5|11713.5|11698.5|11713.2|11698.2|2
1642184390000|2022-01-14 18:19:50|11712.4|11697.4|11711.9|11696.9|11712.4|11697.4|11711.9|11696.9|0
1642184400000|2022-01-14 18:20:00|||||||||1
1642184410000|2022-01-14 18:20:10|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|2
1642184420000|2022-01-14 18:20:20|11711.7|11696.7|11712.5|11697.5|11712.7|11697.7|11711.7|11696.7|2
1642184430000|2022-01-14 18:20:30|11713.1|11698.1|11713.9|11698.9|11713.9|11698.9|11713.1|11698.1|2
1642184440000|2022-01-14 18:20:40|||||||||1
1642184460000|2022-01-14 18:21:00|11714.2|11699.2|11714.2|11699.2|11714.2|11699.2|11714.2|11699.2|1
1642184470000|2022-01-14 18:21:10|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|1
1642184500000|2022-01-14 18:21:40|11714.2|11699.2|11714.2|11699.2|11715.2|11700.2|11714.2|11699.2|8
1642184510000|2022-01-14 18:21:50|11714.4|11699.4|11714.7|11699.7|11714.7|11699.7|11714.4|11699.4|0
1642184520000|2022-01-14 18:22:00|11714.2|11699.2|11712.7|11697.7|11714.2|11699.2|11712.7|11697.7|5
1642184530000|2022-01-14 18:22:10|||||||||2
1642184540000|2022-01-14 18:22:20|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|0
1642184560000|2022-01-14 18:22:40|||||||||2
1642184580000|2022-01-14 18:23:00|11711.4|11696.4|11711.2|11696.2|11711.7|11696.7|11710.7|11695.7|5
1642184590000|2022-01-14 18:23:10|||||||||1
1642184600000|2022-01-14 18:23:20|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|1
1642184610000|2022-01-14 18:23:30|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|0
1642184630000|2022-01-14 18:23:50|11711.5|11696.5|11711.7|11696.7|11713.2|11698.2|11710.7|11695.7|5
1642184650000|2022-01-14 18:24:10|11711.3|11696.3|11709.7|11694.7|11711.3|11696.3|11709.7|11694.7|2
1642184660000|2022-01-14 18:24:20|11709.9|11694.9|11708.9|11693.9|11709.9|11694.9|11708.9|11693.9|3
1642184670000|2022-01-14 18:24:30|11707.4|11692.4|11708.7|11693.7|11709.6|11694.6|11707.4|11692.4|1
1642184680000|2022-01-14 18:24:40|11709.1|11694.1|11709.4|11694.4|11709.4|11694.4|11709.1|11694.1|0
1642184690000|2022-01-14 18:24:50|11709.2|11694.2|11709.2|11694.2|11709.2|11694.2|11708.7|11693.7|1
1642184700000|2022-01-14 18:25:00|11709.4|11694.4|11709.4|11694.4|11709.7|11694.7|11709.2|11694.2|0
1642184710000|2022-01-14 18:25:10|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|1
1642184720000|2022-01-14 18:25:20|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|11709.7|11694.7|1
1642184730000|2022-01-14 18:25:30|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|0
1642184750000|2022-01-14 18:25:50|11709.4|11694.4|11708.2|11693.2|11709.4|11694.4|11708.2|11693.2|1
1642184760000|2022-01-14 18:26:00|11708.7|11693.7|11710.1|11695.1|11710.1|11695.1|11708.7|11693.7|4
1642184770000|2022-01-14 18:26:10|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|0
1642184780000|2022-01-14 18:26:20|||||||||1
1642184790000|2022-01-14 18:26:30|11709.8|11694.8|11709.8|11694.8|11709.8|11694.8|11709.8|11694.8|1
1642184810000|2022-01-14 18:26:50|11709.6|11694.6|11709.8|11694.8|11709.8|11694.8|11709.3|11694.3|3
1642184830000|2022-01-14 18:27:10|11710.1|11695.1|11709.7|11694.7|11710.1|11695.1|11709.2|11694.2|1
1642184840000|2022-01-14 18:27:20|11710.1|11695.1|11710.7|11695.7|11710.7|11695.7|11710.1|11695.1|1
1642184860000|2022-01-14 18:27:40|11710.9|11695.9|11710.4|11695.4|11710.9|11695.9|11710.4|11695.4|2
1642184880000|2022-01-14 18:28:00|11709.9|11694.9|11710.9|11695.9|11710.9|11695.9|11709.9|11694.9|1
1642184890000|2022-01-14 18:28:10|11710.3|11695.3|11709.9|11694.9|11710.3|11695.3|11709.9|11694.9|1
1642184900000|2022-01-14 18:28:20|11710.2|11695.2|11710.2|11695.2|11710.2|11695.2|11710.2|11695.2|1
1642184920000|2022-01-14 18:28:40|||||||||1
1642184930000|2022-01-14 18:28:50|||||||||1
1642184940000|2022-01-14 18:29:00|11710.7|11695.7|11710.7|11695.7|11710.7|11695.7|11710.7|11695.7|0
1642184950000|2022-01-14 18:29:10|11709.7|11694.7|11710.7|11695.7|11710.7|11695.7|11709.7|11694.7|2
1642184960000|2022-01-14 18:29:20|11711.2|11696.2|11711.2|11696.2|11711.2|11696.2|11711.2|11696.2|4
1642184990000|2022-01-14 18:29:50|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|1
1642185000000|2022-01-14 18:30:00|11711.2|11696.2|11712.4|11697.4|11712.9|11697.9|11711.2|11696.2|2
1642185010000|2022-01-14 18:30:10|11712.7|11697.7|11713.2|11698.2|11713.2|11698.2|11712.2|11697.2|5
1642185030000|2022-01-14 18:30:30|11713.4|11698.4|11715.1|11700.1|11715.1|11700.1|11713.4|11698.4|6
1642185040000|2022-01-14 18:30:40|11716.2|11701.2|11716.7|11701.7|11716.7|11701.7|11716.2|11701.2|0
1642185050000|2022-01-14 18:30:50|11716.9|11701.9|11716.7|11701.7|11717.2|11702.2|11716.7|11701.7|1
1642185060000|2022-01-14 18:31:00|11716.4|11701.4|11715.7|11700.7|11716.4|11701.4|11715.5|11700.5|6
1642185070000|2022-01-14 18:31:10|||||||||1
1642185080000|2022-01-14 18:31:20|11716|11701|11718.5|11703.5|11718.5|11703.5|11716|11701|4
1642185090000|2022-01-14 18:31:30|11720.5|11705.5|11720.5|11705.5|11720.5|11705.5|11720.5|11705.5|12
1642185100000|2022-01-14 18:31:40|11720.2|11705.2|11720.7|11705.7|11720.7|11705.7|11720.2|11705.2|3
1642185110000|2022-01-14 18:31:50|11721.2|11706.2|11721.2|11706.2|11721.2|11706.2|11721.2|11706.2|2
1642185120000|2022-01-14 18:32:00|11721.4|11706.4|11721.9|11706.9|11721.9|11706.9|11721.4|11706.4|4
1642185130000|2022-01-14 18:32:10|11721|11706|11717.1|11702.1|11721|11706|11716.9|11701.9|12
1642185140000|2022-01-14 18:32:20|11718.1|11703.1|11718.1|11703.1|11718.1|11703.1|11718.1|11703.1|2
1642185150000|2022-01-14 18:32:30|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|11715.2|11700.2|3
1642185160000|2022-01-14 18:32:40|11716.6|11701.6|11716.6|11701.6|11716.6|11701.6|11716.6|11701.6|0
1642185170000|2022-01-14 18:32:50|11717.8|11702.8|11719|11704|11719|11704|11717.7|11702.7|1
1642185180000|2022-01-14 18:33:00|11718.8|11703.8|11720.9|11705.9|11720.9|11705.9|11718|11703|0
1642185190000|2022-01-14 18:33:10|11720.4|11705.4|11719.6|11704.6|11720.4|11705.4|11718.8|11703.8|5
1642185200000|2022-01-14 18:33:20|||||||||1
1642185210000|2022-01-14 18:33:30|11718.6|11703.6|11718.6|11703.6|11718.6|11703.6|11718.6|11703.6|1
1642185220000|2022-01-14 18:33:40|11718.9|11703.9|11719|11704|11719|11704|11718|11703|5
1642185250000|2022-01-14 18:34:10|11719.3|11704.3|11718.3|11703.3|11719.3|11704.3|11718.3|11703.3|0
1642185260000|2022-01-14 18:34:20|||||||||1
1642185270000|2022-01-14 18:34:30|11718|11703|11718|11703|11718|11703|11718|11703|1
1642185280000|2022-01-14 18:34:40|11718.3|11703.3|11718.3|11703.3|11718.3|11703.3|11718.3|11703.3|0
1642185290000|2022-01-14 18:34:50|11718.1|11703.1|11717.8|11702.8|11718.1|11703.1|11717.8|11702.8|3
1642185300000|2022-01-14 18:35:00|11717.6|11702.6|11716|11701|11718.1|11703.1|11715.9|11700.9|3
1642185310000|2022-01-14 18:35:10|11715.7|11700.7|11716.4|11701.4|11718|11703|11715.7|11700.7|6
1642185320000|2022-01-14 18:35:20|11716.9|11701.9|11716.9|11701.9|11716.9|11701.9|11716.9|11701.9|0
1642185340000|2022-01-14 18:35:40|11716.7|11701.7|11717.4|11702.4|11717.4|11702.4|11716.7|11701.7|1
1642185350000|2022-01-14 18:35:50|11717.9|11702.9|11717.9|11702.9|11717.9|11702.9|11717.9|11702.9|3
1642185360000|2022-01-14 18:36:00|11718.2|11703.2|11717.9|11702.9|11718.2|11703.2|11717.9|11702.9|2
1642185370000|2022-01-14 18:36:10|11717.6|11702.6|11719.1|11704.1|11719.1|11704.1|11717.6|11702.6|7
1642185380000|2022-01-14 18:36:20|11718.9|11703.9|11718.6|11703.6|11719.1|11704.1|11718.6|11703.6|0
1642185390000|2022-01-14 18:36:30|11718.9|11703.9|11718.9|11703.9|11718.9|11703.9|11718.9|11703.9|1
1642185400000|2022-01-14 18:36:40|11718.7|11703.7|11718.9|11703.9|11718.9|11703.9|11718.4|11703.4|1
1642185410000|2022-01-14 18:36:50|11719.4|11704.4|11720.7|11705.7|11720.7|11705.7|11719.4|11704.4|3
1642185420000|2022-01-14 18:37:00|11720.4|11705.4|11718.1|11703.1|11720.7|11705.7|11717.9|11702.9|6
1642185430000|2022-01-14 18:37:10|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|0
1642185440000|2022-01-14 18:37:20|11718.1|11703.1|11716.9|11701.9|11718.8|11703.8|11716.9|11701.9|3
1642185450000|2022-01-14 18:37:30|11717.4|11702.4|11718.4|11703.4|11718.7|11703.7|11717.4|11702.4|1
1642185460000|2022-01-14 18:37:40|11718.7|11703.7|11719.2|11704.2|11719.2|11704.2|11718.7|11703.7|0
1642185470000|2022-01-14 18:37:50|11721.2|11706.2|11721.9|11706.9|11721.9|11706.9|11721.2|11706.2|4
1642185480000|2022-01-14 18:38:00|11721.7|11706.7|11721.4|11706.4|11721.7|11706.7|11720.4|11705.4|1
1642185490000|2022-01-14 18:38:10|11721.8|11706.8|11722.3|11707.3|11722.3|11707.3|11721.8|11706.8|21
1642185500000|2022-01-14 18:38:20|11722.8|11707.8|11722.8|11707.8|11722.8|11707.8|11722.3|11707.3|1
1642185510000|2022-01-14 18:38:30|11723|11708|11723.3|11708.3|11723.3|11708.3|11723|11708|0
1642185530000|2022-01-14 18:38:50|11722.7|11707.7|11722.1|11707.1|11722.7|11707.7|11722.1|11707.1|4
1642185540000|2022-01-14 18:39:00|11722.4|11707.4|11721.6|11706.6|11722.6|11707.6|11721.4|11706.4|4
1642185550000|2022-01-14 18:39:10|11721.7|11706.7|11721.1|11706.1|11721.9|11706.9|11720.4|11705.4|4
1642185570000|2022-01-14 18:39:30|11721.4|11706.4|11721.2|11706.2|11721.4|11706.4|11721.2|11706.2|0
1642185580000|2022-01-14 18:39:40|11720.2|11705.2|11720.7|11705.7|11720.7|11705.7|11720.2|11705.2|2
1642185590000|2022-01-14 18:39:50|11720.6|11705.6|11720.6|11705.6|11720.6|11705.6|11720.6|11705.6|1
1642185600000|2022-01-14 18:40:00|11720.1|11705.1|11719|11704|11720.1|11705.1|11718.8|11703.8|11
1642185610000|2022-01-14 18:40:10|11720.1|11705.1|11720.7|11705.7|11721|11706|11719.5|11704.5|3
1642185620000|2022-01-14 18:40:20|11720.9|11705.9|11721.1|11706.1|11721.1|11706.1|11720.7|11705.7|0
1642185630000|2022-01-14 18:40:30|11721.4|11706.4|11721.7|11706.7|11721.7|11706.7|11721.4|11706.4|5
1642185640000|2022-01-14 18:40:40|11721.5|11706.5|11721.7|11706.7|11722|11707|11721.5|11706.5|0
1642185650000|2022-01-14 18:40:50|11721.5|11706.5|11721.8|11706.8|11722|11707|11721.5|11706.5|2
1642185670000|2022-01-14 18:41:10|11722.3|11707.3|11722.3|11707.3|11722.3|11707.3|11722.3|11707.3|1
1642185680000|2022-01-14 18:41:20|11722.5|11707.5|11722.2|11707.2|11722.9|11707.9|11721.9|11706.9|4
1642185690000|2022-01-14 18:41:30|11721.9|11706.9|11722.7|11707.7|11722.7|11707.7|11721.9|11706.9|0
1642185710000|2022-01-14 18:41:50|11723.2|11708.2|11723|11708|11723.4|11708.4|11723|11708|4
1642185720000|2022-01-14 18:42:00|11723.2|11708.2|11724.6|11709.6|11726.5|11711.5|11723|11708|11
1642185730000|2022-01-14 18:42:10|11726.2|11711.2|11726.8|11711.8|11726.8|11711.8|11726.2|11711.2|0
1642185740000|2022-01-14 18:42:20|11726.5|11711.5|11726.5|11711.5|11726.5|11711.5|11726.5|11711.5|2
1642185750000|2022-01-14 18:42:30|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|0
1642185760000|2022-01-14 18:42:40|11726|11711|11725|11710|11726|11711|11725|11710|4
1642185770000|2022-01-14 18:42:50|||||||||3
1642185780000|2022-01-14 18:43:00|11724.7|11709.7|11725.2|11710.2|11725.2|11710.2|11724.7|11709.7|0
1642185790000|2022-01-14 18:43:10|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|0
1642185800000|2022-01-14 18:43:20|11725.6|11710.6|11725.8|11710.8|11725.8|11710.8|11725.3|11710.3|2
1642185810000|2022-01-14 18:43:30|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|1
1642185820000|2022-01-14 18:43:40|11725.7|11710.7|11725.5|11710.5|11725.7|11710.7|11725.3|11710.3|3
1642185830000|2022-01-14 18:43:50|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|1
1642185840000|2022-01-14 18:44:00|11725.3|11710.3|11726.3|11711.3|11726.3|11711.3|11725.3|11710.3|1
1642185860000|2022-01-14 18:44:20|11727.2|11712.2|11727|11712|11727.2|11712.2|11727|11712|3
1642185870000|2022-01-14 18:44:30|||||||||1
1642185880000|2022-01-14 18:44:40|11726.6|11711.6|11727.2|11712.2|11727.2|11712.2|11726|11711|1
1642185890000|2022-01-14 18:44:50|||||||||6
1642185900000|2022-01-14 18:45:00|11727|11712|11727.5|11712.5|11727.5|11712.5|11727|11712|3
1642185920000|2022-01-14 18:45:20|11728.7|11713.7|11727.5|11712.5|11728.7|11713.7|11727.5|11712.5|3
1642185930000|2022-01-14 18:45:30|11727.7|11712.7|11727.7|11712.7|11727.7|11712.7|11727.7|11712.7|4
1642185940000|2022-01-14 18:45:40|11728.2|11713.2|11727.7|11712.7|11728.2|11713.2|11727.5|11712.5|3
1642185950000|2022-01-14 18:45:50|11726.6|11711.6|11726|11711|11726.6|11711.6|11726|11711|1
1642185960000|2022-01-14 18:46:00|11727.2|11712.2|11726.9|11711.9|11727.2|11712.2|11726|11711|3
1642185970000|2022-01-14 18:46:10|11726.2|11711.2|11726.5|11711.5|11726.6|11711.6|11726.2|11711.2|1
1642185980000|2022-01-14 18:46:20|11726.2|11711.2|11726.5|11711.5|11726.5|11711.5|11726.2|11711.2|6
1642185990000|2022-01-14 18:46:30|11724.7|11709.7|11725.7|11710.7|11726.2|11711.2|11724.7|11709.7|3
1642186010000|2022-01-14 18:46:50|11725.3|11710.3|11726.4|11711.4|11726.4|11711.4|11724.7|11709.7|1
1642186020000|2022-01-14 18:47:00|11725.9|11710.9|11725.6|11710.6|11725.9|11710.9|11724.9|11709.9|8
1642186040000|2022-01-14 18:47:20|||||||||1
1642186050000|2022-01-14 18:47:30|11725.8|11710.8|11726.1|11711.1|11726.1|11711.1|11725.8|11710.8|5
1642186060000|2022-01-14 18:47:40|11726.3|11711.3|11728.1|11713.1|11728.1|11713.1|11726.3|11711.3|14
1642186080000|2022-01-14 18:48:00|11728.6|11713.6|11729.1|11714.1|11729.1|11714.1|11728.6|11713.6|3
1642186090000|2022-01-14 18:48:10|11728.4|11713.4|11727.4|11712.4|11728.4|11713.4|11727.4|11712.4|12
1642186100000|2022-01-14 18:48:20|11726.4|11711.4|11727.1|11712.1|11727.1|11712.1|11726.4|11711.4|4
1642186120000|2022-01-14 18:48:40|||||||||2
1642186130000|2022-01-14 18:48:50|11726.7|11711.7|11726.6|11711.6|11726.7|11711.7|11726.1|11711.1|1
1642186140000|2022-01-14 18:49:00|11727.1|11712.1|11727.3|11712.3|11727.3|11712.3|11727.1|11712.1|1
1642186150000|2022-01-14 18:49:10|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|1
1642186170000|2022-01-14 18:49:30|11726.8|11711.8|11726.8|11711.8|11726.8|11711.8|11726.8|11711.8|1
1642186180000|2022-01-14 18:49:40|11726.4|11711.4|11726.1|11711.1|11726.4|11711.4|11725.8|11710.8|2
1642186190000|2022-01-14 18:49:50|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|1
1642186200000|2022-01-14 18:50:00|11725.3|11710.3|11725.8|11710.8|11725.8|11710.8|11725.3|11710.3|3
1642186210000|2022-01-14 18:50:10|11726.1|11711.1|11725.8|11710.8|11726.1|11711.1|11725.8|11710.8|1
1642186220000|2022-01-14 18:50:20|11726.3|11711.3|11726.8|11711.8|11726.8|11711.8|11726.3|11711.3|2
1642186230000|2022-01-14 18:50:30|11727.1|11712.1|11728.3|11713.3|11728.3|11713.3|11727.1|11712.1|2
1642186240000|2022-01-14 18:50:40|||||||||3
1642186250000|2022-01-14 18:50:50|11728.8|11713.8|11728.3|11713.3|11728.8|11713.8|11728.3|11713.3|7
1642186260000|2022-01-14 18:51:00|11728.1|11713.1|11728.1|11713.1|11728.8|11713.8|11727.3|11712.3|3
1642186270000|2022-01-14 18:51:10|11728.3|11713.3|11728.3|11713.3|11728.3|11713.3|11728.3|11713.3|1
1642186290000|2022-01-14 18:51:30|11728.6|11713.6|11728.8|11713.8|11728.8|11713.8|11728.6|11713.6|1
1642186310000|2022-01-14 18:51:50|11728.1|11713.1|11728.3|11713.3|11728.3|11713.3|11728.1|11713.1|3
1642186320000|2022-01-14 18:52:00|11728.6|11713.6|11730.8|11715.8|11730.8|11715.8|11728.6|11713.6|4
1642186330000|2022-01-14 18:52:10|11731.3|11716.3|11732.3|11717.3|11732.3|11717.3|11731.3|11716.3|1
1642186350000|2022-01-14 18:52:30|||||||||2
1642186360000|2022-01-14 18:52:40|11732.8|11717.8|11733.3|11718.3|11733.3|11718.3|11732.8|11717.8|1
1642186370000|2022-01-14 18:52:50|||||||||21
1642186380000|2022-01-14 18:53:00|11733.8|11718.8|11756.6|11741.6|11757.8|11742.8|11733.8|11718.8|24
1642186390000|2022-01-14 18:53:10|11755|11740|11763.7|11748.7|11763.7|11748.7|11755|11740|45
1642186400000|2022-01-14 18:53:20|11764.4|11749.4|11770.7|11755.7|11771.4|11756.4|11764.4|11749.4|19
1642186410000|2022-01-14 18:53:30|11771|11756|11767.4|11752.4|11771.6|11756.6|11766.9|11751.9|14
1642186420000|2022-01-14 18:53:40|11767.7|11752.7|11769.4|11754.4|11771.9|11756.9|11767.7|11752.7|17
1642186430000|2022-01-14 18:53:50|11769.7|11754.7|11770.2|11755.2|11770.9|11755.9|11769.4|11754.4|3
1642186440000|2022-01-14 18:54:00|11770.5|11755.5|11781.2|11766.2|11781.8|11766.8|11770.5|11755.5|48
1642186450000|2022-01-14 18:54:10|11781|11766|11768|11753|11781|11766|11768|11753|32
1642186460000|2022-01-14 18:54:20|11767.7|11752.7|11769.4|11754.4|11769.5|11754.5|11767.7|11752.7|3
1642186470000|2022-01-14 18:54:30|11770|11755|11766.8|11751.8|11770|11755|11766.8|11751.8|8
1642186480000|2022-01-14 18:54:40|11767|11752|11767.9|11752.9|11769.2|11754.2|11766.8|11751.8|6
1642186490000|2022-01-14 18:54:50|11768.4|11753.4|11780.4|11765.4|11780.4|11765.4|11768.4|11753.4|4
1642186500000|2022-01-14 18:55:00|11780.7|11765.7|11783.9|11768.9|11783.9|11768.9|11777.9|11762.9|17
1642186510000|2022-01-14 18:55:10|11783.7|11768.7|11783|11768|11784|11769|11783|11768|5
1642186520000|2022-01-14 18:55:20|11782.5|11767.5|11782.5|11767.5|11782.5|11767.5|11782.5|11767.5|4
1642186530000|2022-01-14 18:55:30|11783.1|11768.1|11781.5|11766.5|11783.1|11768.1|11781.5|11766.5|7
1642186550000|2022-01-14 18:55:50|11781.7|11766.7|11780.2|11765.2|11781.7|11766.7|11778.2|11763.2|4
1642186560000|2022-01-14 18:56:00|11780.5|11765.5|11798.3|11783.3|11798.3|11783.3|11779.5|11764.5|24
1642186570000|2022-01-14 18:56:10|11798.8|11783.8|11799.6|11784.6|11800.2|11785.2|11798.3|11783.3|13
1642186580000|2022-01-14 18:56:20|11800.1|11785.1|11800|11785|11800.5|11785.5|11798.4|11783.4|6
1642186590000|2022-01-14 18:56:30|11799.1|11784.1|11798|11783|11799.1|11784.1|11798|11783|4
1642186600000|2022-01-14 18:56:40|11797.4|11782.4|11800.5|11785.5|11800.5|11785.5|11797.2|11782.2|6
1642186610000|2022-01-14 18:56:50|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|0
1642186620000|2022-01-14 18:57:00|11800.7|11785.7|11799.7|11784.7|11804.5|11789.5|11799.2|11784.2|26
1642186630000|2022-01-14 18:57:10|11800.5|11785.5|11801.3|11786.3|11801.3|11786.3|11800.5|11785.5|2
1642186640000|2022-01-14 18:57:20|11801|11786|11798.8|11783.8|11803.2|11788.2|11798.8|11783.8|13
1642186650000|2022-01-14 18:57:30|11796.5|11781.5|11794.3|11779.3|11797|11782|11793.3|11778.3|10
1642186660000|2022-01-14 18:57:40|11791.8|11776.8|11791.3|11776.3|11791.8|11776.8|11790.8|11775.8|2
1642186670000|2022-01-14 18:57:50|11792.1|11777.1|11794.6|11779.6|11794.6|11779.6|11792.1|11777.1|4
1642186680000|2022-01-14 18:58:00|11794.8|11779.8|11794.3|11779.3|11795.1|11780.1|11794|11779|7
1642186690000|2022-01-14 18:58:10|11793.5|11778.5|11791|11776|11793.5|11778.5|11790.2|11775.2|4
1642186700000|2022-01-14 18:58:20|11792.9|11777.9|11794.1|11779.1|11794.1|11779.1|11792.9|11777.9|6
1642186710000|2022-01-14 18:58:30|11793.9|11778.9|11796|11781|11796|11781|11793.9|11778.9|5
1642186720000|2022-01-14 18:58:40|11796.2|11781.2|11795.5|11780.5|11796.2|11781.2|11795.5|11780.5|1
1642186730000|2022-01-14 18:58:50|11794.8|11779.8|11794.8|11779.8|11794.8|11779.8|11794.8|11779.8|2
1642186740000|2022-01-14 18:59:00|11795.2|11780.2|11795|11780|11795.2|11780.2|11795|11780|3
1642186750000|2022-01-14 18:59:10|11794.6|11779.6|11793.8|11778.8|11794.6|11779.6|11793.8|11778.8|1
1642186760000|2022-01-14 18:59:20|11793|11778|11791.5|11776.5|11793|11778|11791.5|11776.5|5
1642186770000|2022-01-14 18:59:30|11792.1|11777.1|11790.7|11775.7|11792.1|11777.1|11790.5|11775.5|7
1642186780000|2022-01-14 18:59:40|11788.7|11773.7|11786.6|11771.6|11790.5|11775.5|11786.1|11771.1|58
1642186800000|2022-01-14 19:00:00|11786|11771|11791.8|11776.8|11791.8|11776.8|11785.6|11770.6|12
1642186810000|2022-01-14 19:00:10|11792.9|11777.9|11792.1|11777.1|11793.1|11778.1|11791.1|11776.1|17
1642186820000|2022-01-14 19:00:20|11791.2|11776.2|11793.4|11778.4|11793.4|11778.4|11791.2|11776.2|4
1642186830000|2022-01-14 19:00:30|11794|11779|11793.8|11778.8|11794|11779|11792|11777|6
1642186840000|2022-01-14 19:00:40|11792|11777|11792.6|11777.6|11793.5|11778.5|11791.5|11776.5|5
1642186850000|2022-01-14 19:00:50|11791.2|11776.2|11794.3|11779.3|11794.3|11779.3|11790.8|11775.8|13
1642186860000|2022-01-14 19:01:00|11793.2|11778.2|11792.9|11777.9|11793.8|11778.8|11792.9|11777.9|23
1642186870000|2022-01-14 19:01:10|11791.8|11776.8|11791.5|11776.5|11792|11777|11791.5|11776.5|16
1642186880000|2022-01-14 19:01:20|11791.8|11776.8|11787|11772|11791.8|11776.8|11787|11772|5
1642186890000|2022-01-14 19:01:30|11787.5|11772.5|11786.4|11771.4|11787.5|11772.5|11786.4|11771.4|0
1642186900000|2022-01-14 19:01:40|11784.7|11769.7|11784.3|11769.3|11784.7|11769.7|11783.8|11768.8|5
1642186910000|2022-01-14 19:01:50|11783.8|11768.8|11783.6|11768.6|11785.5|11770.5|11783.6|11768.6|3
1642186920000|2022-01-14 19:02:00|11784.2|11769.2|11783.6|11768.6|11784.2|11769.2|11783.3|11768.3|5
1642186930000|2022-01-14 19:02:10|11784.2|11769.2|11785|11770|11785|11770|11783.3|11768.3|7
1642186940000|2022-01-14 19:02:20|11784.5|11769.5|11784.5|11769.5|11784.5|11769.5|11784.5|11769.5|2
1642186950000|2022-01-14 19:02:30|11782.5|11767.5|11785|11770|11785|11770|11782.5|11767.5|20
1642186970000|2022-01-14 19:02:50|11785.5|11770.5|11785.6|11770.6|11785.8|11770.8|11785.5|11770.5|3
1642186980000|2022-01-14 19:03:00|11786.6|11771.6|11786.6|11771.6|11786.6|11771.6|11786.6|11771.6|7
1642186990000|2022-01-14 19:03:10|11787.2|11772.2|11791.3|11776.3|11791.8|11776.8|11785.4|11770.4|4
1642187000000|2022-01-14 19:03:20|11792.2|11777.2|11796.3|11781.3|11796.3|11781.3|11792.2|11777.2|12
1642187010000|2022-01-14 19:03:30|11796.7|11781.7|11796.8|11781.8|11796.8|11781.8|11796.7|11781.7|4
1642187020000|2022-01-14 19:03:40|11794.5|11779.5|11797.3|11782.3|11797.8|11782.8|11794.5|11779.5|12
1642187030000|2022-01-14 19:03:50|11799.5|11784.5|11799|11784|11800.4|11785.4|11799|11784|17
1642187040000|2022-01-14 19:04:00|11799.3|11784.3|11803.4|11788.4|11803.4|11788.4|11799.3|11784.3|16
1642187050000|2022-01-14 19:04:10|11802.1|11787.1|11798.8|11783.8|11802.1|11787.1|11798.8|11783.8|9
1642187060000|2022-01-14 19:04:20|11799.6|11784.6|11796.5|11781.5|11799.6|11784.6|11796.5|11781.5|6
1642187070000|2022-01-14 19:04:30|11796.8|11781.8|11797.5|11782.5|11798.3|11783.3|11796.8|11781.8|26
1642187080000|2022-01-14 19:04:40|11797.8|11782.8|11797.8|11782.8|11797.8|11782.8|11797.8|11782.8|0
1642187090000|2022-01-14 19:04:50|11798|11783|11798|11783|11798|11783|11798|11783|1
1642187100000|2022-01-14 19:05:00|11798.9|11783.9|11795.4|11780.4|11798.9|11783.9|11795.1|11780.1|15
1642187110000|2022-01-14 19:05:10|11795.1|11780.1|11791.6|11776.6|11795.1|11780.1|11791.6|11776.6|3
1642187120000|2022-01-14 19:05:20|11788.2|11773.2|11787|11772|11789.2|11774.2|11787|11772|31
1642187130000|2022-01-14 19:05:30|11786.8|11771.8|11784|11769|11788.5|11773.5|11783.8|11768.8|16
1642187140000|2022-01-14 19:05:40|11784.3|11769.3|11779.6|11764.6|11784.3|11769.3|11779.6|11764.6|16
1642187150000|2022-01-14 19:05:50|11780.5|11765.5|11775.8|11760.8|11780.5|11765.5|11775|11760|13
1642187160000|2022-01-14 19:06:00|11775|11760|11779.2|11764.2|11779.2|11764.2|11774.8|11759.8|4
1642187170000|2022-01-14 19:06:10|11779.4|11764.4|11782.1|11767.1|11782.1|11767.1|11779.3|11764.3|4
1642187180000|2022-01-14 19:06:20|11782.2|11767.2|11782.2|11767.2|11782.2|11767.2|11781.9|11766.9|1
1642187190000|2022-01-14 19:06:30|11781.2|11766.2|11777.7|11762.7|11781.2|11766.2|11777.7|11762.7|4
1642187200000|2022-01-14 19:06:40|11777.5|11762.5|11774.9|11759.9|11779|11764|11774.9|11759.9|4
1642187210000|2022-01-14 19:06:50|11774.1|11759.1|11774.1|11759.1|11774.1|11759.1|11774.1|11759.1|1
1642187220000|2022-01-14 19:07:00|11773.6|11758.6|11774.6|11759.6|11774.6|11759.6|11771.6|11756.6|2
1642187230000|2022-01-14 19:07:10|11777.2|11762.2|11780.2|11765.2|11781.9|11766.9|11777.2|11762.2|6
1642187240000|2022-01-14 19:07:20|11779.7|11764.7|11778.4|11763.4|11779.7|11764.7|11778.4|11763.4|3
1642187250000|2022-01-14 19:07:30|11781.7|11766.7|11783.9|11768.9|11783.9|11768.9|11781.7|11766.7|9
1642187260000|2022-01-14 19:07:40|||||||||2
1642187270000|2022-01-14 19:07:50|11783.7|11768.7|11782.7|11767.7|11783.7|11768.7|11782.7|11767.7|2
1642187280000|2022-01-14 19:08:00|11783.2|11768.2|11786.9|11771.9|11788.8|11773.8|11783.2|11768.2|11
1642187290000|2022-01-14 19:08:10|11785.8|11770.8|11784.8|11769.8|11785.8|11770.8|11784.8|11769.8|0
1642187300000|2022-01-14 19:08:20|11784.3|11769.3|11786.2|11771.2|11786.2|11771.2|11784.3|11769.3|2
1642187310000|2022-01-14 19:08:30|11785.7|11770.7|11785.6|11770.6|11785.7|11770.7|11785.2|11770.2|1
1642187320000|2022-01-14 19:08:40|11786.5|11771.5|11786.4|11771.4|11786.7|11771.7|11786.4|11771.4|4
1642187330000|2022-01-14 19:08:50|11786.3|11771.3|11785.8|11770.8|11786.3|11771.3|11785.8|11770.8|8
1642187340000|2022-01-14 19:09:00|11785.5|11770.5|11788.5|11773.5|11788.5|11773.5|11785.5|11770.5|31
1642187350000|2022-01-14 19:09:10|11789.3|11774.3|11788.5|11773.5|11789.3|11774.3|11788.5|11773.5|22
1642187360000|2022-01-14 19:09:20|11789.3|11774.3|11788.8|11773.8|11790|11775|11788.8|11773.8|8
1642187370000|2022-01-14 19:09:30|11788.6|11773.6|11788.2|11773.2|11790.8|11775.8|11788.2|11773.2|44
1642187380000|2022-01-14 19:09:40|11788.5|11773.5|11791.2|11776.2|11791.5|11776.5|11787.5|11772.5|15
1642187390000|2022-01-14 19:09:50|11789.9|11774.9|11789.9|11774.9|11789.9|11774.9|11789.9|11774.9|0
1642187400000|2022-01-14 19:10:00|11789.4|11774.4|11791.2|11776.2|11792.1|11777.1|11787.2|11772.2|49
1642187410000|2022-01-14 19:10:10|11791.5|11776.5|11791|11776|11791.5|11776.5|11791|11776|11
1642187420000|2022-01-14 19:10:20|11790.5|11775.5|11791|11776|11791|11776|11790.5|11775.5|23
1642187430000|2022-01-14 19:10:30|11791.5|11776.5|11791|11776|11791.5|11776.5|11791|11776|0
1642187440000|2022-01-14 19:10:40|11791.3|11776.3|11788.9|11773.9|11791.3|11776.3|11788.6|11773.6|15
1642187450000|2022-01-14 19:10:50|11789.7|11774.7|11790.7|11775.7|11792|11777|11789.7|11774.7|13
1642187460000|2022-01-14 19:11:00|11791|11776|11792.9|11777.9|11792.9|11777.9|11791|11776|2
1642187470000|2022-01-14 19:11:10|11793.2|11778.2|11792.7|11777.7|11793.2|11778.2|11792.7|11777.7|6
1642187480000|2022-01-14 19:11:20|11792.5|11777.5|11790.7|11775.7|11794.2|11779.2|11790.7|11775.7|23
1642187490000|2022-01-14 19:11:30|11789.6|11774.6|11789.2|11774.2|11790.4|11775.4|11789|11774|7
1642187500000|2022-01-14 19:11:40|11789.5|11774.5|11785|11770|11789.5|11774.5|11781.8|11766.8|23
1642187510000|2022-01-14 19:11:50|11785.5|11770.5|11783.6|11768.6|11785.5|11770.5|11783.5|11768.5|6
1642187520000|2022-01-14 19:12:00|11784|11769|11779.7|11764.7|11784|11769|11779.7|11764.7|15
1642187530000|2022-01-14 19:12:10|11778.9|11763.9|11778.1|11763.1|11779.1|11764.1|11778.1|11763.1|4
1642187540000|2022-01-14 19:12:20|11778.6|11763.6|11778.6|11763.6|11778.6|11763.6|11778.6|11763.6|1
1642187550000|2022-01-14 19:12:30|11778.3|11763.3|11781.1|11766.1|11781.3|11766.3|11778.3|11763.3|4
1642187560000|2022-01-14 19:12:40|11780.5|11765.5|11780.6|11765.6|11781.7|11766.7|11780.5|11765.5|2
1642187570000|2022-01-14 19:12:50|11780.4|11765.4|11779.4|11764.4|11780.4|11765.4|11779.4|11764.4|7
1642187580000|2022-01-14 19:13:00|11780.6|11765.6|11775.7|11760.7|11780.6|11765.6|11775.7|11760.7|19
1642187590000|2022-01-14 19:13:10|11776.8|11761.8|11774|11759|11776.8|11761.8|11774|11759|15
1642187600000|2022-01-14 19:13:20|11772.5|11757.5|11776.3|11761.3|11776.5|11761.5|11772.3|11757.3|13
1642187610000|2022-01-14 19:13:30|11776|11761|11775.3|11760.3|11776.3|11761.3|11774.7|11759.7|18
1642187620000|2022-01-14 19:13:40|11774.8|11759.8|11778|11763|11778|11763|11774.5|11759.5|18
1642187630000|2022-01-14 19:13:50|11777.5|11762.5|11772.5|11757.5|11777.5|11762.5|11772.5|11757.5|26
1642187640000|2022-01-14 19:14:00|11772.2|11757.2|11783.7|11768.7|11783.7|11768.7|11769.9|11754.9|125
1642187650000|2022-01-14 19:14:10|11783.9|11768.9|11793.1|11778.1|11793.7|11778.7|11783.4|11768.4|66
1642187660000|2022-01-14 19:14:20|11793.7|11778.7|11792.2|11777.2|11795.5|11780.5|11792.2|11777.2|60
1642187670000|2022-01-14 19:14:30|11791.7|11776.7|11794.1|11779.1|11795.4|11780.4|11791.7|11776.7|77
1642187680000|2022-01-14 19:14:40|11793.8|11778.8|11791.1|11776.1|11794.3|11779.3|11791.1|11776.1|95
1642187690000|2022-01-14 19:14:50|11790|11775|11786.5|11771.5|11790|11775|11781.8|11766.8|149
1642187700000|2022-01-14 19:15:00|11787.1|11772.1|11795|11780|11795|11780|11786.1|11771.1|18
1642187710000|2022-01-14 19:15:10|11794.5|11779.5|11797.1|11782.1|11797.1|11782.1|11794.5|11779.5|7
1642187720000|2022-01-14 19:15:20|11798.2|11783.2|11794.8|11779.8|11798.2|11783.2|11793|11778|31
1642187730000|2022-01-14 19:15:30|11793.7|11778.7|11791.3|11776.3|11793.7|11778.7|11790.8|11775.8|14
1642187740000|2022-01-14 19:15:40|11791.7|11776.7|11797.8|11782.8|11797.8|11782.8|11791.7|11776.7|31
1642187750000|2022-01-14 19:15:50|11797|11782|11800.6|11785.6|11800.9|11785.9|11797|11782|19
1642187760000|2022-01-14 19:16:00|11800.1|11785.1|11804.2|11789.2|11804.2|11789.2|11799.6|11784.6|11
1642187770000|2022-01-14 19:16:10|11803.1|11788.1|11803.6|11788.6|11804|11789|11802.7|11787.7|9
1642187780000|2022-01-14 19:16:20|11803.1|11788.1|11800.6|11785.6|11803.1|11788.1|11800.6|11785.6|5
1642187790000|2022-01-14 19:16:30|11801.5|11786.5|11799|11784|11802.3|11787.3|11799|11784|14
1642187800000|2022-01-14 19:16:40|11799.1|11784.1|11800.1|11785.1|11801.6|11786.6|11799.1|11784.1|16
1642187810000|2022-01-14 19:16:50|11800.3|11785.3|11801.5|11786.5|11801.5|11786.5|11800.1|11785.1|3
1642187820000|2022-01-14 19:17:00|11801.7|11786.7|11800.9|11785.9|11801.7|11786.7|11800.9|11785.9|6
1642187830000|2022-01-14 19:17:10|11801.5|11786.5|11802.1|11787.1|11802.4|11787.4|11801.5|11786.5|3
1642187840000|2022-01-14 19:17:20|11801.8|11786.8|11797.1|11782.1|11801.8|11786.8|11796.5|11781.5|5
1642187850000|2022-01-14 19:17:30|11797|11782|11799.8|11784.8|11799.9|11784.9|11797|11782|15
1642187860000|2022-01-14 19:17:40|11800.3|11785.3|11801.4|11786.4|11801.6|11786.6|11800.1|11785.1|6
1642187870000|2022-01-14 19:17:50|11801.2|11786.2|11802.2|11787.2|11802.2|11787.2|11800.7|11785.7|6
1642187880000|2022-01-14 19:18:00|11801.9|11786.9|11800.9|11785.9|11801.9|11786.9|11800.7|11785.7|0
1642187890000|2022-01-14 19:18:10|11800.7|11785.7|11801.9|11786.9|11802.2|11787.2|11800.7|11785.7|2
1642187900000|2022-01-14 19:18:20|11801.7|11786.7|11800.6|11785.6|11801.7|11786.7|11800.6|11785.6|10
1642187910000|2022-01-14 19:18:30|11800.3|11785.3|11798.2|11783.2|11801.6|11786.6|11797.2|11782.2|17
1642187920000|2022-01-14 19:18:40|11797.1|11782.1|11796.7|11781.7|11797.1|11782.1|11796.4|11781.4|2
1642187930000|2022-01-14 19:18:50|11797|11782|11797|11782|11797|11782|11797|11782|0
1642187940000|2022-01-14 19:19:00|11799.4|11784.4|11799.8|11784.8|11800.1|11785.1|11799.4|11784.4|16
1642187950000|2022-01-14 19:19:10|11798.9|11783.9|11799.2|11784.2|11799.7|11784.7|11798.9|11783.9|5
1642187960000|2022-01-14 19:19:20|11794.7|11779.7|11793.7|11778.7|11794.7|11779.7|11793.6|11778.6|3
1642187970000|2022-01-14 19:19:30|11791.5|11776.5|11785.9|11770.9|11791.5|11776.5|11783.8|11768.8|25
1642187980000|2022-01-14 19:19:40|11785.7|11770.7|11781.7|11766.7|11788.3|11773.3|11781.7|11766.7|12
1642187990000|2022-01-14 19:19:50|11782.5|11767.5|11787.8|11772.8|11787.8|11772.8|11782|11767|11
1642471200000|2022-01-18 02:00:00|11792.6|11777.6|11741|11703.5|11799.7|11778.1|11741|11703.5|106
1642471210000|2022-01-18 02:00:10|11741.2|11703.7|11749|11711.5|11750.2|11712.7|11740.9|11703.4|4
1642471220000|2022-01-18 02:00:20|11749.6|11712.1|11736.4|11711.4|11749.6|11712.1|11714.1|11695.8|9
1642471230000|2022-01-18 02:00:30|11731.3|11706.3|11727.8|11702.8|11731.3|11706.3|11727.8|11702.8|2
1642471240000|2022-01-18 02:00:40|11724.8|11709.8|11727.6|11702.6|11727.8|11709.8|11723.6|11702.6|2
1642471250000|2022-01-18 02:00:50|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|1
1642471260000|2022-01-18 02:01:00|11723.9|11708.9|11726.2|11711.2|11726.2|11711.2|11723.9|11708.9|0
1642471270000|2022-01-18 02:01:10|11728.2|11713.2|11729.4|11714.4|11729.4|11714.4|11728.2|11713.2|9
1642471290000|2022-01-18 02:01:30|11731.8|11716.8|11736.5|11721.5|11742.1|11722.3|11731.8|11716.8|2
1642471300000|2022-01-18 02:01:40|11736.3|11721.3|11737.5|11722.5|11737.8|11722.8|11736.3|11721.3|0
1642471320000|2022-01-18 02:02:00|11737.3|11722.3|11737|11722|11737.3|11722.3|11737|11722|0
1642471330000|2022-01-18 02:02:10|11737.5|11722.5|11738.1|11723.1|11738.1|11723.1|11737.5|11722.5|1
1642471340000|2022-01-18 02:02:20|11741.5|11726.5|11741.5|11726.5|11741.5|11726.5|11741.5|11726.5|7
1642471350000|2022-01-18 02:02:30|11746.3|11731.3|11748.4|11733.4|11748.4|11733.4|11746.3|11731.3|0
1642471380000|2022-01-18 02:03:00|11748.2|11733.2|11748.4|11733.4|11748.4|11733.4|11748.2|11733.2|0
1642471390000|2022-01-18 02:03:10|11750.4|11735.4|11750.1|11735.1|11752.2|11737.2|11750.1|11735.1|4
1642471420000|2022-01-18 02:03:40|11751.5|11736.5|11753.5|11738.5|11753.5|11738.5|11751.5|11736.5|0
1642471430000|2022-01-18 02:03:50|11753.7|11738.7|11753.6|11738.6|11753.7|11738.7|11753.4|11738.4|2
1642471440000|2022-01-18 02:04:00|11753.2|11738.2|11759.8|11722.3|11759.8|11738.3|11752.8|11722.3|25
1642471450000|2022-01-18 02:04:10|11755|11717.5|11739.5|11724.5|11755|11724.6|11739.5|11717.1|0
1642471460000|2022-01-18 02:04:20|11737.3|11722.3|11744.1|11719.1|11753.4|11722.3|11737.3|11715.9|5
1642471470000|2022-01-18 02:04:30|11744.7|11719.7|11742.6|11727.6|11748.3|11727.9|11741.4|11719.7|4
1642471480000|2022-01-18 02:04:40|11742.4|11727.4|11748.9|11733.9|11749.1|11734.1|11742.1|11722.5|2
1642471490000|2022-01-18 02:04:50|11744.1|11729.1|11740.3|11725.3|11744.1|11729.1|11740.3|11725.3|2
1642471500000|2022-01-18 02:05:00|11741.8|11726.8|11738.4|11723.4|11741.8|11726.8|11738.2|11723.2|3
1642471510000|2022-01-18 02:05:10|11738.6|11723.6|11737.2|11722.2|11743.7|11723.9|11737.2|11717.7|2
1642471520000|2022-01-18 02:05:20|11742.8|11717.8|11741.8|11726.8|11743.4|11726.8|11736.9|11717.8|7
1642471530000|2022-01-18 02:05:30|11740.8|11725.8|11748.1|11733.1|11748.1|11733.1|11740.8|11725.8|4
1642471540000|2022-01-18 02:05:40|11749.1|11734.1|11748.6|11733.6|11749.1|11734.1|11748.6|11733.6|2
1642471550000|2022-01-18 02:05:50|11748.7|11733.7|11749.6|11734.6|11749.6|11734.6|11748.7|11733.7|0
1642471570000|2022-01-18 02:06:10|11751.1|11736.1|11751.1|11736.1|11751.1|11736.1|11751.1|11736.1|1
1642471590000|2022-01-18 02:06:30|11751.4|11736.4|11750|11735|11752.3|11737.3|11750|11735|13
1642471600000|2022-01-18 02:06:40|11751.4|11736.4|11751.6|11736.6|11751.6|11736.6|11751.4|11736.4|0
1642471610000|2022-01-18 02:06:50|11751.9|11736.9|11751.9|11736.9|11751.9|11736.9|11751.9|11736.9|2
1642471630000|2022-01-18 02:07:10|11752.2|11737.2|11771.8|11734.3|11771.8|11737.2|11752.2|11734.3|26
1642471640000|2022-01-18 02:07:20|11772.2|11734.7|11772.4|11734.9|11772.4|11734.9|11772.2|11734.7|0
1642471650000|2022-01-18 02:07:30|11772.2|11734.7|11766.5|11741.5|11772.2|11741.5|11765.2|11734.7|1
1642471660000|2022-01-18 02:07:40|11769|11744|11771.9|11746.9|11771.9|11746.9|11768.5|11743.5|2
1642471670000|2022-01-18 02:07:50|11772.3|11747.3|11772.3|11747.3|11772.3|11747.3|11772.3|11747.3|0
1642471690000|2022-01-18 02:08:10|11773.5|11748.5|11775.4|11737.9|11777.5|11749.3|11772.6|11737.7|1
1642471700000|2022-01-18 02:08:20|11775|11737.5|11773.8|11736.3|11775|11737.5|11773.2|11735.7|0
1642471710000|2022-01-18 02:08:30|11773.5|11736|11775.6|11738.1|11776.3|11738.8|11773.3|11735.8|13
1642471720000|2022-01-18 02:08:40|11774.9|11737.4|11774.3|11736.8|11774.9|11737.4|11774.2|11736.7|2
1642471730000|2022-01-18 02:08:50|11775.3|11737.8|11765.2|11740.2|11775.3|11744.6|11759.6|11737.8|1
1642471740000|2022-01-18 02:09:00|11764.8|11739.8|11766.6|11741.6|11766.6|11741.6|11764.8|11739.8|0
1642471750000|2022-01-18 02:09:10|11772.1|11734.6|11773.7|11736.2|11773.7|11741.8|11765.6|11734.6|2
1642471760000|2022-01-18 02:09:20|11767.4|11742.4|11768.5|11743.5|11773.1|11743.5|11767.2|11735.6|4
1642471770000|2022-01-18 02:09:30|11768.3|11743.3|11768.3|11743.3|11768.3|11743.3|11768.3|11743.3|0
1642471800000|2022-01-18 02:10:00|11769|11744|11770.3|11745.3|11770.3|11745.3|11769|11744|1
1642471810000|2022-01-18 02:10:10|11770.9|11745.9|11770.6|11745.6|11770.9|11745.9|11770.6|11745.6|0
1642471820000|2022-01-18 02:10:20|11776.1|11738.6|11765.8|11750.8|11776.1|11750.8|11765.8|11738.6|0
1642471830000|2022-01-18 02:10:30|11766.7|11751.7|11770.9|11745.9|11771.5|11751.7|11766.7|11745.9|10
1642471840000|2022-01-18 02:10:40|11765.7|11750.7|11769.7|11744.7|11770.2|11750.7|11765.7|11744.2|0
1642471850000|2022-01-18 02:10:50|11761|11746|11760.5|11745.5|11761|11746|11760.5|11745.5|0
1642471870000|2022-01-18 02:11:10|11760.7|11745.7|11760.5|11745.5|11761|11746|11760.5|11745.5|0
1642471910000|2022-01-18 02:11:50|11768.3|11743.3|11768|11743|11768.3|11743.3|11768|11743|3
1642471920000|2022-01-18 02:12:00|11769|11744|11769|11744|11769|11744|11769|11744|0
1642471960000|2022-01-18 02:12:40|11764.4|11749.4|11764.4|11749.4|11764.4|11749.4|11764.4|11749.4|0
1642471970000|2022-01-18 02:12:50|11765|11750|11765|11750|11765|11750|11765|11750|0
1642471980000|2022-01-18 02:13:00|11766.2|11751.2|11766.2|11751.2|11766.2|11751.2|11766.2|11751.2|0
1642471990000|2022-01-18 02:13:10|11767.2|11752.2|11767.2|11752.2|11767.2|11752.2|11767.2|11752.2|0
1642472010000|2022-01-18 02:13:30|11767.4|11752.4|11767.4|11752.4|11767.4|11752.4|11767.4|11752.4|0
1642472020000|2022-01-18 02:13:40|11767.2|11752.2|11767.9|11752.9|11767.9|11752.9|11766.2|11751.2|0
1642472060000|2022-01-18 02:14:20|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|0
1642472070000|2022-01-18 02:14:30|11766.9|11751.9|11765.5|11750.5|11766.9|11751.9|11765.5|11750.5|0
1642472080000|2022-01-18 02:14:40|11764.9|11749.9|11765.1|11750.1|11765.1|11750.1|11764.9|11749.9|0
1642472090000|2022-01-18 02:14:50|11764.1|11749.1|11763.9|11748.9|11764.9|11749.9|11763.9|11748.9|2
1642472100000|2022-01-18 02:15:00|11764.1|11749.1|11764.4|11749.4|11764.4|11749.4|11764.1|11749.1|0
1642472110000|2022-01-18 02:15:10|11767.3|11742.3|11766.5|11741.5|11767.3|11742.3|11766|11741|3
1642472120000|2022-01-18 02:15:20|11766|11741|11766|11741|11766.5|11741.5|11766|11741|0
1642472130000|2022-01-18 02:15:30|11765.8|11740.8|11765.5|11740.5|11765.8|11740.8|11765.5|11740.5|0
1642472150000|2022-01-18 02:15:50|11760.9|11745.9|11760.9|11745.9|11760.9|11745.9|11760.9|11745.9|0
1642472160000|2022-01-18 02:16:00|11760.3|11745.3|11760.3|11745.3|11760.3|11745.3|11760.3|11745.3|0
1642472170000|2022-01-18 02:16:10|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|0
1642472190000|2022-01-18 02:16:30|11764.8|11739.8|11764.6|11739.6|11764.8|11739.8|11764.6|11739.6|0
1642472210000|2022-01-18 02:16:50|11764.4|11739.4|11764.4|11739.4|11764.4|11739.4|11764.4|11739.4|0
1642472220000|2022-01-18 02:17:00|11764.2|11739.2|11764|11739|11764.2|11739.2|11764|11739|0
1642472250000|2022-01-18 02:17:30|11764.2|11739.2|11764|11739|11764.2|11739.2|11764|11739|0
1642472370000|2022-01-18 02:19:30|11764.3|11739.3|11764.3|11739.3|11764.3|11739.3|11764.3|11739.3|0
1642472400000|2022-01-18 02:20:00|11764.1|11739.1|11764.3|11739.3|11764.3|11739.3|11764.1|11739.1|0
1642472510000|2022-01-18 02:21:50|11764.5|11739.5|11764.5|11739.5|11764.5|11739.5|11764.5|11739.5|2
1642472530000|2022-01-18 02:22:10|11765.4|11740.4|11765.4|11740.4|11765.4|11740.4|11765.4|11740.4|0
1642472800000|2022-01-18 02:26:40|||||||||1
1642472860000|2022-01-18 02:27:40|11765.8|11740.8|11766|11741|11766|11741|11765.8|11740.8|0
1642472920000|2022-01-18 02:28:40|11769.2|11754.2|11769.2|11754.2|11769.2|11754.2|11769.2|11754.2|1
1642472930000|2022-01-18 02:28:50|11769.7|11754.7|11770.2|11755.2|11770.2|11755.2|11769.7|11754.7|0
1642472940000|2022-01-18 02:29:00|11770.4|11755.4|11770.7|11755.7|11770.7|11755.7|11770.4|11755.4|0
1642472950000|2022-01-18 02:29:10|11770.9|11755.9|11769.7|11754.7|11771.2|11756.2|11769.7|11754.7|0
1642472970000|2022-01-18 02:29:30|11754.7|11739.7|11754.7|11739.7|11754.7|11739.7|11754.7|11739.7|6
1642472980000|2022-01-18 02:29:40|11752.3|11737.3|11752.3|11737.3|11752.3|11737.3|11752.3|11737.3|0
1642472990000|2022-01-18 02:29:50|11755.9|11740.9|11754.9|11739.9|11755.9|11740.9|11753.1|11738.1|23
1642473000000|2022-01-18 02:30:00|11755.1|11740.1|11755.4|11740.4|11755.4|11740.4|11755.1|11740.1|0
1642473010000|2022-01-18 02:30:10|11755.9|11740.9|11756.4|11741.4|11756.4|11741.4|11755.9|11740.9|0
1642473020000|2022-01-18 02:30:20|11756.6|11741.6|11756.9|11741.9|11756.9|11741.9|11756.6|11741.6|0
1642473030000|2022-01-18 02:30:30|11757.1|11742.1|11758.4|11743.4|11762.9|11743.4|11757.1|11737.9|0
1642473040000|2022-01-18 02:30:40|11763.6|11738.6|11763.4|11748.4|11763.6|11748.4|11762.9|11738.6|0
1642473060000|2022-01-18 02:31:00|11763.2|11748.2|11763.2|11748.2|11763.2|11748.2|11763.2|11748.2|0
1642473070000|2022-01-18 02:31:10|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|0
1642473120000|2022-01-18 02:32:00|11767.3|11752.3|11766.5|11751.5|11767.3|11752.3|11766.5|11751.5|1
1642473130000|2022-01-18 02:32:10|11765.1|11750.1|11766.9|11751.9|11766.9|11751.9|11765.1|11750.1|0
1642473140000|2022-01-18 02:32:20|11767.8|11752.8|11767.8|11752.8|11767.8|11752.8|11767.8|11752.8|0
1642473150000|2022-01-18 02:32:30|11785.3|11747.8|11784.7|11747.2|11785.3|11747.8|11784.7|11747.2|8
1642473160000|2022-01-18 02:32:40|11784.9|11747.4|11781|11766|11784.9|11766|11781|11747.4|0
1642473180000|2022-01-18 02:33:00|11783|11758|11783|11758|11783|11758|11783|11758|0
1642473190000|2022-01-18 02:33:10|11782.4|11757.4|11781.5|11756.5|11782.4|11757.4|11781.5|11756.5|0
1642473200000|2022-01-18 02:33:20|11781.1|11756.1|11780.5|11755.5|11781.1|11756.1|11780.5|11755.5|0
1642473220000|2022-01-18 02:33:40|11795.2|11757.7|11795.2|11757.7|11795.2|11757.7|11795.2|11757.7|23
1642473230000|2022-01-18 02:33:50|11793.8|11756.3|11793.3|11755.8|11793.8|11756.3|11793.1|11755.6|0
1642473240000|2022-01-18 02:34:00|11793.5|11756|11793.1|11755.6|11793.7|11756.2|11792.7|11755.2|0
1642473250000|2022-01-18 02:34:10|11792.9|11755.4|11783.9|11768.9|11792.9|11768.9|11783.9|11755.4|0
1642473260000|2022-01-18 02:34:20|11789|11774|11793.6|11756.1|11793.8|11774|11789|11756|2
1642473270000|2022-01-18 02:34:30|11792.1|11754.6|11790.6|11753.1|11792.1|11754.6|11790.6|11753.1|2
1642473280000|2022-01-18 02:34:40|11790.4|11752.9|11788.6|11751.1|11790.4|11752.9|11788.6|11751.1|0
1642473290000|2022-01-18 02:34:50|11782|11757|11782|11757|11782|11757|11782|11757|0
1642473300000|2022-01-18 02:35:00|11781.7|11756.7|11781.7|11756.7|11781.7|11756.7|11781.7|11756.7|0
1642473310000|2022-01-18 02:35:10|11782.6|11757.6|11782.6|11757.6|11782.6|11757.6|11782.6|11757.6|0
1642473330000|2022-01-18 02:35:30|11783.6|11758.6|11783.6|11758.6|11783.6|11758.6|11783.6|11758.6|0
1642473390000|2022-01-18 02:36:30|11783.9|11758.9|11783.9|11758.9|11783.9|11758.9|11783.9|11758.9|1
1642473420000|2022-01-18 02:37:00|11786.9|11761.9|11790|11765|11795.9|11765|11786.9|11758.4|1
1642473430000|2022-01-18 02:37:10|11796.1|11758.6|11796.1|11758.6|11796.1|11758.6|11796.1|11758.6|0
1642473560000|2022-01-18 02:39:20|11789|11764|11789|11764|11789|11764|11789|11764|0
1642473570000|2022-01-18 02:39:30|11789.3|11764.3|11788.8|11763.8|11789.3|11764.3|11788.8|11763.8|0
1642473660000|2022-01-18 02:41:00|11787.3|11762.3|11786.4|11761.4|11787.3|11762.3|11786.4|11761.4|0
1642473670000|2022-01-18 02:41:10|11782.8|11757.8|11782.4|11757.4|11782.8|11757.8|11782.4|11757.4|4
1642473690000|2022-01-18 02:41:30|11780.6|11755.6|11785.8|11748.3|11785.8|11755.6|11780.6|11748.3|2
1642473700000|2022-01-18 02:41:40|11786.1|11748.6|11786.1|11748.6|11786.1|11748.6|11786.1|11748.6|0
1642473740000|2022-01-18 02:42:20|11786.5|11749|11787.1|11749.6|11787.1|11749.6|11786.5|11749|0
1642473750000|2022-01-18 02:42:30|11781.7|11756.7|11781.7|11756.7|11781.7|11756.7|11781.7|11756.7|0
1642473760000|2022-01-18 02:42:40|11782.9|11757.9|11782.9|11757.9|11782.9|11757.9|11782.9|11757.9|0
1642473780000|2022-01-18 02:43:00|11783.1|11758.1|11783.4|11758.4|11783.4|11758.4|11783.1|11758.1|0
1642473800000|2022-01-18 02:43:20|11791.2|11753.7|11786.9|11761.9|11791.2|11762.4|11784.8|11753.7|0
1642473810000|2022-01-18 02:43:30|11787.5|11762.5|11787.9|11762.9|11787.9|11762.9|11787.5|11762.5|1
1642473820000|2022-01-18 02:43:40|11787.7|11762.7|11787.4|11762.4|11787.7|11762.7|11787.4|11762.4|0
1642473830000|2022-01-18 02:43:50|11788.9|11763.9|11783.1|11768.1|11788.9|11768.1|11783.1|11763.9|0
1642473850000|2022-01-18 02:44:10|11782.4|11767.4|11782.4|11767.4|11782.4|11767.4|11782.4|11767.4|0
1642473860000|2022-01-18 02:44:20|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|0
1642473880000|2022-01-18 02:44:40|11788.9|11773.9|11780.4|11765.4|11788.9|11773.9|11780.4|11765.4|3
1642473900000|2022-01-18 02:45:00|11781.9|11766.9|11782.1|11767.1|11782.1|11767.1|11781.9|11766.9|1
1642474010000|2022-01-18 02:46:50|11782.7|11767.7|11783.9|11768.9|11783.9|11768.9|11782.7|11767.7|0
1642474020000|2022-01-18 02:47:00|11784.4|11769.4|11784.9|11769.9|11784.9|11769.9|11784.4|11769.4|0
1642474060000|2022-01-18 02:47:40|11787.4|11772.4|11781.5|11766.5|11787.4|11772.4|11779.7|11764.7|2
1642474100000|2022-01-18 02:48:20|11788.7|11763.7|11788.7|11763.7|11788.7|11763.7|11788.7|11763.7|9
1642474120000|2022-01-18 02:48:40|11788.5|11763.5|11788.5|11763.5|11788.5|11763.5|11788.5|11763.5|0
1642474130000|2022-01-18 02:48:50|11791.2|11753.7|11787|11762|11791.8|11762|11785.4|11753.7|0
1642474210000|2022-01-18 02:50:10|11787.3|11762.3|11787.3|11762.3|11787.3|11762.3|11787.3|11762.3|0
1642474250000|2022-01-18 02:50:50|11792.7|11755.2|11787.3|11762.3|11792.7|11762.3|11786.8|11755.2|0
1642474260000|2022-01-18 02:51:00|11792.7|11755.2|11787.3|11762.3|11792.7|11762.3|11787.3|11755.2|0
1642474270000|2022-01-18 02:51:10|11787.8|11762.8|11787.8|11762.8|11787.8|11762.8|11787.8|11762.8|0
1642474310000|2022-01-18 02:51:50|11792.5|11777.5|11788.8|11763.8|11793.5|11777.5|11787.8|11762.8|3
1642474320000|2022-01-18 02:52:00|11783.6|11768.6|11783.3|11768.3|11788.1|11768.6|11783.3|11763.1|0
1642474350000|2022-01-18 02:52:30|11787.8|11762.8|11783|11768|11787.8|11768|11783|11762.8|0
1642474360000|2022-01-18 02:52:40|11783.3|11768.3|11783.3|11768.3|11783.3|11768.3|11783.3|11768.3|0
1642474410000|2022-01-18 02:53:30|11784.2|11746.7|11785.1|11747.6|11785.1|11747.6|11784.2|11746.7|21
1642474420000|2022-01-18 02:53:40|11784.5|11747|11776.3|11751.3|11784.5|11751.3|11775.8|11745.6|0
1642474440000|2022-01-18 02:54:00|11776.5|11751.5|11776.8|11751.8|11776.8|11751.8|11776.5|11751.5|0
1642474480000|2022-01-18 02:54:40|11777.3|11752.3|11782.6|11745.1|11783.2|11752.3|11777.3|11745.1|1
1642474490000|2022-01-18 02:54:50|11777.5|11752.5|11777.8|11752.8|11782.6|11752.8|11777.5|11745.1|0
1642474500000|2022-01-18 02:55:00|11777.1|11752.1|11777.8|11752.8|11778|11753|11776.1|11751.1|0
1642474510000|2022-01-18 02:55:10|11777|11752|11776.9|11751.9|11777.8|11752.8|11776.9|11751.9|0
1642474560000|2022-01-18 02:56:00|11777.4|11752.4|11777.4|11752.4|11777.4|11752.4|11777.4|11752.4|0
1642474570000|2022-01-18 02:56:10|11782.9|11745.4|11776.9|11751.9|11782.9|11751.9|11775.2|11744.2|0
1642474590000|2022-01-18 02:56:30|11777.2|11752.2|11777.2|11752.2|11777.2|11752.2|11777.2|11752.2|0
1642474600000|2022-01-18 02:56:40|11777.7|11752.7|11777.7|11752.7|11777.7|11752.7|11777.7|11752.7|0
1642474610000|2022-01-18 02:56:50|11777.2|11752.2|11772.6|11757.6|11777.2|11757.6|11772.6|11752.2|1
1642474620000|2022-01-18 02:57:00|11773.2|11758.2|11781.7|11756.7|11781.7|11763.1|11771.7|11756.7|1
1642474630000|2022-01-18 02:57:10|11776.5|11751.5|11777.7|11752.7|11777.7|11752.7|11776.5|11751.5|0
1642474640000|2022-01-18 02:57:20|11776.5|11751.5|11777.4|11752.4|11777.4|11752.4|11776.5|11751.5|0
1642474650000|2022-01-18 02:57:30|11777.7|11752.7|11777.7|11752.7|11777.7|11752.7|11777.7|11752.7|0
1642474690000|2022-01-18 02:58:10|11778|11753|11778|11753|11778|11753|11778|11753|0
1642474800000|2022-01-18 03:00:00|11775.9|11750.9|11776.1|11751.1|11776.1|11751.1|11775.9|11750.9|12
1642474810000|2022-01-18 03:00:10|11776.3|11751.3|11775.3|11750.3|11776.3|11751.3|11775.3|11750.3|0
1642474830000|2022-01-18 03:00:30|11776|11751|11776|11751|11776|11751|11776|11751|0
1642474910000|2022-01-18 03:01:50|11773|11758|11773|11758|11773|11758|11773|11758|0
1642474920000|2022-01-18 03:02:00|11773.6|11758.6|11774|11759|11774.5|11759.5|11773.6|11758.6|0
1642474930000|2022-01-18 03:02:10|11774.2|11759.2|11774.5|11759.5|11774.5|11759.5|11774.2|11759.2|0
1642475140000|2022-01-18 03:05:40|11775.3|11760.3|11774|11759|11775.3|11760.3|11774|11759|1
1642475160000|2022-01-18 03:06:00|11774.5|11759.5|11774|11759|11774.5|11759.5|11774|11759|0
1642475220000|2022-01-18 03:07:00|11773|11758|11774|11759|11774|11759|11773|11758|1
1642475250000|2022-01-18 03:07:30|11774.5|11759.5|11774.5|11759.5|11774.5|11759.5|11774.5|11759.5|0
1642475260000|2022-01-18 03:07:40|11775.5|11760.5|11775|11760|11775.5|11760.5|11775|11760|0
1642475310000|2022-01-18 03:08:30|11774.6|11759.6|11774.8|11759.8|11774.8|11759.8|11774|11759|1
1642475320000|2022-01-18 03:08:40|11774.5|11759.5|11774.5|11759.5|11774.5|11759.5|11774.5|11759.5|0
1642475370000|2022-01-18 03:09:30|11775.3|11760.3|11779.5|11764.5|11779.5|11764.5|11775.3|11760.3|0
1642475380000|2022-01-18 03:09:40|11778|11763|11779.5|11764.5|11779.5|11764.5|11778|11763|0
1642475400000|2022-01-18 03:10:00|11778.9|11763.9|11779.5|11764.5|11779.5|11764.5|11778.6|11763.6|0
1642475410000|2022-01-18 03:10:10|11774.4|11759.4|11778.2|11763.2|11778.2|11763.2|11774.4|11759.4|0
1642475460000|2022-01-18 03:11:00|11779.5|11764.5|11780.5|11765.5|11781|11766|11775.9|11760.9|0
1642475500000|2022-01-18 03:11:40|11779|11764|11779|11764|11779|11764|11779|11764|0
1642475520000|2022-01-18 03:12:00|11779.6|11764.6|11780.5|11765.5|11780.5|11765.5|11779.6|11764.6|0
1642475540000|2022-01-18 03:12:20|11779|11764|11779|11764|11779|11764|11779|11764|0
1642475550000|2022-01-18 03:12:30|11778.4|11763.4|11777.5|11762.5|11778.4|11763.4|11777.5|11762.5|0
1642475560000|2022-01-18 03:12:40|11778.7|11763.7|11777.7|11762.7|11778.7|11763.7|11777.7|11762.7|0
1642475580000|2022-01-18 03:13:00|11779|11764|11779|11764|11779|11764|11779|11764|0
1642475620000|2022-01-18 03:13:40|11780.5|11765.5|11780|11765|11780.5|11765.5|11776.2|11761.2|9
1642475640000|2022-01-18 03:14:00|11780.2|11765.2|11780.2|11765.2|11780.2|11765.2|11780.2|11765.2|0
1642475660000|2022-01-18 03:14:20|11780|11765|11780.4|11765.4|11780.4|11765.4|11779.9|11764.9|3
1642475700000|2022-01-18 03:15:00|11783.4|11768.4|11783.4|11768.4|11783.4|11768.4|11783.4|11768.4|0
1642475710000|2022-01-18 03:15:10|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|0
1642475730000|2022-01-18 03:15:30|11780.4|11765.4|11780.4|11765.4|11780.4|11765.4|11780.4|11765.4|0
1642475740000|2022-01-18 03:15:40|11779.5|11764.5|11779.5|11764.5|11780.3|11765.3|11779.5|11764.5|1
1642475770000|2022-01-18 03:16:10|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|0
1642475780000|2022-01-18 03:16:20|11780.4|11765.4|11780.7|11765.7|11780.7|11765.7|11780|11765|1
1642475800000|2022-01-18 03:16:40|11781.4|11766.4|11781.4|11766.4|11781.4|11766.4|11781.4|11766.4|2
1642475810000|2022-01-18 03:16:50|11780.7|11765.7|11780.7|11765.7|11780.7|11765.7|11780.2|11765.2|1
1642475820000|2022-01-18 03:17:00|11780.5|11765.5|11780.5|11765.5|11780.5|11765.5|11780.5|11765.5|0
1642475830000|2022-01-18 03:17:10|11780.2|11765.2|11780.2|11765.2|11780.2|11765.2|11780.2|11765.2|0
1642475840000|2022-01-18 03:17:20|11781.4|11766.4|11782.2|11767.2|11782.2|11767.2|11781.4|11766.4|2
1642475850000|2022-01-18 03:17:30|11781.9|11766.9|11783.4|11768.4|11783.4|11768.4|11781.4|11766.4|0
1642475880000|2022-01-18 03:18:00|11784|11769|11784|11769|11784|11769|11784|11769|0
1642475940000|2022-01-18 03:19:00|11783.4|11768.4|11783.4|11768.4|11783.4|11768.4|11783.4|11768.4|0
1642475950000|2022-01-18 03:19:10|11784|11769|11784|11769|11784|11769|11784|11769|0
1642475970000|2022-01-18 03:19:30|11784.4|11769.4|11784.7|11769.7|11784.7|11769.7|11784.4|11769.4|1
1642475980000|2022-01-18 03:19:40|11784.4|11769.4|11784.4|11769.4|11784.4|11769.4|11784.4|11769.4|0
1642476000000|2022-01-18 03:20:00|11784.7|11769.7|11788|11773|11788|11773|11784.7|11769.7|9
1642476010000|2022-01-18 03:20:10|||||||||1
1642476030000|2022-01-18 03:20:30|11787.1|11772.1|11787.1|11772.1|11787.1|11772.1|11787.1|11772.1|0
1642476070000|2022-01-18 03:21:10|11788|11773|11788|11773|11788|11773|11788|11773|0
1642476120000|2022-01-18 03:22:00|11787.1|11772.1|11787.1|11772.1|11787.1|11772.1|11787.1|11772.1|0
1642476180000|2022-01-18 03:23:00|11786.2|11771.2|11786.2|11771.2|11786.2|11771.2|11786.2|11771.2|0
1642476190000|2022-01-18 03:23:10|11787.1|11772.1|11787.1|11772.1|11787.1|11772.1|11787.1|11772.1|0
1642476230000|2022-01-18 03:23:50|||||||||1
1642476250000|2022-01-18 03:24:10|11788|11773|11788|11773|11788|11773|11788|11773|1
1642476270000|2022-01-18 03:24:30|||||||||1
1642476300000|2022-01-18 03:25:00|11789|11774|11789|11774|11789|11774|11789|11774|2
1642476310000|2022-01-18 03:25:10|11790.2|11775.2|11790.7|11775.7|11790.7|11775.7|11790.2|11775.2|1
1642476320000|2022-01-18 03:25:20|11791.3|11776.3|11792.1|11777.1|11792.1|11777.1|11791.3|11776.3|2
1642476370000|2022-01-18 03:26:10|11792.4|11777.4|11792.4|11777.4|11792.4|11777.4|11792.4|11777.4|0
1642476390000|2022-01-18 03:26:30|11792.1|11777.1|11792.1|11777.1|11792.1|11777.1|11792.1|11777.1|0
1642476400000|2022-01-18 03:26:40|11791.7|11776.7|11789.1|11774.1|11791.7|11776.7|11789.1|11774.1|1
1642476420000|2022-01-18 03:27:00|11788.8|11773.8|11788.8|11773.8|11788.8|11773.8|11788.8|11773.8|0
1642476430000|2022-01-18 03:27:10|11789.7|11774.7|11789.7|11774.7|11789.7|11774.7|11789.7|11774.7|0
1642476440000|2022-01-18 03:27:20|11789.3|11774.3|11789.3|11774.3|11789.3|11774.3|11789.3|11774.3|0
1642476470000|2022-01-18 03:27:50|11787.8|11772.8|11787.8|11772.8|11787.8|11772.8|11787.8|11772.8|0
1642476480000|2022-01-18 03:28:00|11789.3|11774.3|11787.8|11772.8|11789.3|11774.3|11787.8|11772.8|0
1642476490000|2022-01-18 03:28:10|11791.5|11766.5|11791.5|11766.5|11791.5|11766.5|11791.5|11766.5|0
1642476500000|2022-01-18 03:28:20|11786.1|11771.1|11785.2|11770.2|11786.1|11771.1|11784.3|11769.3|0
1642476510000|2022-01-18 03:28:30|11784.6|11769.6|11784|11769|11784.6|11769.6|11784|11769|0
1642476520000|2022-01-18 03:28:40|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|0
1642476550000|2022-01-18 03:29:10|11786.3|11771.3|11786.3|11771.3|11786.3|11771.3|11786.3|11771.3|0
1642476580000|2022-01-18 03:29:40|11787.8|11772.8|11787.5|11772.5|11789.3|11774.3|11786.8|11771.8|1
1642476590000|2022-01-18 03:29:50|11784.8|11769.8|11787.2|11772.2|11788.8|11773.8|11784.8|11769.8|0
1642476600000|2022-01-18 03:30:00|11787.5|11772.5|11782.5|11767.5|11787.5|11772.5|11782.5|11767.5|1
1642476610000|2022-01-18 03:30:10|11782.3|11767.3|11781.9|11766.9|11782.3|11767.3|11780.9|11765.9|0
1642476620000|2022-01-18 03:30:20|11781.2|11766.2|11781.9|11766.9|11781.9|11766.9|11780.9|11765.9|0
1642476640000|2022-01-18 03:30:40|11781.3|11766.3|11781.3|11766.3|11781.3|11766.3|11781.3|11766.3|0
1642476660000|2022-01-18 03:31:00|11780.7|11765.7|11781.6|11766.6|11781.6|11766.6|11780.7|11765.7|0
1642476670000|2022-01-18 03:31:10|11781.8|11766.8|11781.9|11766.9|11781.9|11766.9|11781.8|11766.8|0
1642476680000|2022-01-18 03:31:20|11781.8|11766.8|11781.9|11766.9|11781.9|11766.9|11781.8|11766.8|0
1642476700000|2022-01-18 03:31:40|11783.2|11768.2|11783.2|11768.2|11783.2|11768.2|11783.2|11768.2|0
1642476720000|2022-01-18 03:32:00|11783.9|11768.9|11783.9|11768.9|11783.9|11768.9|11783.9|11768.9|0
1642476730000|2022-01-18 03:32:10|11783.6|11768.6|11783.7|11768.7|11783.9|11768.9|11783.2|11768.2|0
1642476780000|2022-01-18 03:33:00|11784.1|11769.1|11784.4|11769.4|11784.4|11769.4|11784.1|11769.1|0
1642476790000|2022-01-18 03:33:10|11785|11770|11785.4|11770.4|11785.9|11770.9|11785|11770|0
1642476800000|2022-01-18 03:33:20|11785.6|11770.6|11785.9|11770.9|11785.9|11770.9|11785.6|11770.6|0
1642476880000|2022-01-18 03:34:40|11785.7|11770.7|11785.1|11770.1|11785.7|11770.7|11785.1|11770.1|0
1642476890000|2022-01-18 03:34:50|11786.3|11771.3|11797.2|11772.2|11797.3|11772.3|11786.3|11771.3|26
1642476900000|2022-01-18 03:35:00|11796.9|11771.9|11796.9|11771.9|11796.9|11771.9|11796.9|11771.9|0
1642476910000|2022-01-18 03:35:10|11791.8|11776.8|11793.3|11778.3|11793.3|11778.3|11791.8|11776.8|1
1642476920000|2022-01-18 03:35:20|11794.6|11779.6|11798.7|11773.7|11800|11781.2|11794.6|11773.7|12
1642476930000|2022-01-18 03:35:30|11797.2|11782.2|11795.7|11780.7|11798.7|11783.2|11793.9|11773.7|0
1642476950000|2022-01-18 03:35:50|11796.3|11781.3|11797.2|11782.2|11797.2|11782.2|11796.3|11781.3|0
1642476970000|2022-01-18 03:36:10|11798|11783|11796.9|11781.9|11799.7|11784.7|11796.9|11781.9|1
1642476980000|2022-01-18 03:36:20|11797.4|11782.4|11797.4|11782.4|11797.4|11782.4|11797.4|11782.4|0
1642477010000|2022-01-18 03:36:50|11797.7|11782.7|11797.7|11782.7|11797.7|11782.7|11797.7|11782.7|1
1642477020000|2022-01-18 03:37:00|11797.2|11782.2|11793.1|11778.1|11798.3|11782.2|11793.1|11773.3|0
1642477030000|2022-01-18 03:37:10|11793.7|11778.7|11793.7|11778.7|11793.7|11778.7|11793.7|11778.7|0
1642477040000|2022-01-18 03:37:20|11793.2|11778.2|11793.2|11778.2|11793.2|11778.2|11793.2|11778.2|0
1642477080000|2022-01-18 03:38:00|11793.6|11778.6|11794.7|11779.7|11794.7|11779.7|11793.6|11778.6|0
1642477090000|2022-01-18 03:38:10|11794.3|11779.3|11794.7|11779.7|11794.7|11779.7|11793.7|11778.7|0
1642477200000|2022-01-18 03:40:00|11794.4|11779.4|11794.4|11779.4|11794.4|11779.4|11794.4|11779.4|0
1642477350000|2022-01-18 03:42:30|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|0
1642477420000|2022-01-18 03:43:40|11794.2|11779.2|11794.2|11779.2|11794.2|11779.2|11794.2|11779.2|1
1642477430000|2022-01-18 03:43:50|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|0
1642477440000|2022-01-18 03:44:00|11793.7|11778.7|11793.7|11778.7|11793.7|11778.7|11793.7|11778.7|0
1642477460000|2022-01-18 03:44:20|11797.6|11772.6|11796.2|11771.2|11797.6|11776.5|11791.3|11770.5|0
1642477500000|2022-01-18 03:45:00|11791|11776|11794.4|11779.4|11794.4|11779.4|11790.9|11775.9|0
1642477510000|2022-01-18 03:45:10|11793|11778|11790.9|11775.9|11795.4|11780.4|11790.9|11775.9|1
1642477530000|2022-01-18 03:45:30|11790.8|11775.8|11791.3|11776.3|11791.3|11776.3|11790.8|11775.8|0
1642477570000|2022-01-18 03:46:10|11791.2|11776.2|11791.2|11776.2|11791.2|11776.2|11791.2|11776.2|0
1642477590000|2022-01-18 03:46:30|11792.7|11767.7|11792.7|11767.7|11792.7|11767.7|11792.7|11767.7|1
1642477600000|2022-01-18 03:46:40|11792.6|11767.6|11792.6|11767.6|11792.6|11767.6|11792.6|11767.6|0
1642477610000|2022-01-18 03:46:50|11792.1|11767.1|11793.1|11768.1|11793.1|11768.1|11792.1|11767.1|0
1642477620000|2022-01-18 03:47:00|11788.5|11773.5|11790.1|11775.1|11790.1|11775.1|11788.5|11773.5|1
1642477630000|2022-01-18 03:47:10|11789.8|11774.8|11789.6|11774.6|11789.8|11774.8|11789.1|11774.1|0
1642477640000|2022-01-18 03:47:20|11789.5|11774.5|11789.1|11774.1|11790.6|11775.6|11789.1|11774.1|0
1642477650000|2022-01-18 03:47:30|11789.3|11774.3|11789.6|11774.6|11789.6|11774.6|11789.3|11774.3|0
1642477670000|2022-01-18 03:47:50|11789.4|11774.4|11789.1|11774.1|11789.4|11774.4|11789.1|11774.1|0
1642477680000|2022-01-18 03:48:00|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|0
1642477730000|2022-01-18 03:48:50|11790.3|11775.3|11790.6|11775.6|11790.6|11775.6|11790.3|11775.3|0
1642477770000|2022-01-18 03:49:30|11791.2|11776.2|11791.6|11776.6|11791.6|11776.6|11791.2|11776.2|1
1642477780000|2022-01-18 03:49:40|11791.4|11776.4|11792.6|11777.6|11797.4|11779.4|11790.1|11772.4|0
1642477790000|2022-01-18 03:49:50|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|11788.3|11773.3|1
1642477800000|2022-01-18 03:50:00|11790.6|11775.6|11790.6|11775.6|11790.6|11775.6|11790.6|11775.6|0
1642477850000|2022-01-18 03:50:50|11791.5|11776.5|11797.2|11772.2|11797.9|11776.5|11791.5|11772.2|19
1642477860000|2022-01-18 03:51:00|11791.8|11776.8|11795.6|11780.6|11795.6|11780.6|11790.8|11775.8|0
1642477870000|2022-01-18 03:51:10|11794.1|11779.1|11790.1|11775.1|11795.6|11779.1|11788.8|11770.6|2
1642477900000|2022-01-18 03:51:40|11789.6|11774.6|11789.6|11774.6|11789.6|11774.6|11789.6|11774.6|0
1642477920000|2022-01-18 03:52:00|11789.1|11774.1|11789.1|11774.1|11789.1|11774.1|11789.1|11774.1|0
1642477930000|2022-01-18 03:52:10|11787.6|11772.6|11788.6|11773.6|11788.6|11773.6|11787.6|11772.6|0
1642477940000|2022-01-18 03:52:20|11788.2|11773.2|11789.1|11774.1|11789.1|11774.1|11787.6|11772.6|0
1642477960000|2022-01-18 03:52:40|11787.6|11772.6|11785.9|11770.9|11787.6|11772.6|11785.9|11770.9|3
1642477970000|2022-01-18 03:52:50|11785.6|11770.6|11784.6|11769.6|11786.6|11771.6|11784.1|11769.1|1
1642478020000|2022-01-18 03:53:40|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|1
1642478030000|2022-01-18 03:53:50|11782.6|11767.6|11782.6|11767.6|11782.6|11767.6|11782.6|11767.6|2
1642478040000|2022-01-18 03:54:00|11781.1|11766.1|11779.6|11764.6|11781.1|11766.1|11779.6|11764.6|1
1642478090000|2022-01-18 03:54:50|11780|11765|11780.6|11765.6|11780.6|11765.6|11780|11765|0
1642478100000|2022-01-18 03:55:00|11780.2|11765.2|11780.6|11765.6|11780.6|11765.6|11779.9|11764.9|0
1642478170000|2022-01-18 03:56:10|11780.8|11765.8|11781.1|11766.1|11781.1|11766.1|11780.8|11765.8|0
1642478200000|2022-01-18 03:56:40|11780.6|11765.6|11780.6|11765.6|11780.6|11765.6|11780.6|11765.6|0
1642478210000|2022-01-18 03:56:50|11782.1|11767.1|11783.1|11768.1|11783.1|11768.1|11782.1|11767.1|1
1642478260000|2022-01-18 03:57:40|11781.5|11766.5|11779.1|11764.1|11781.5|11766.5|11779.1|11764.1|0
1642478270000|2022-01-18 03:57:50|11778.6|11763.6|11778.6|11763.6|11778.6|11763.6|11778.6|11763.6|0
1642478280000|2022-01-18 03:58:00|11786.6|11761.6|11786.6|11761.6|11786.6|11761.6|11786.6|11761.6|1
1642478310000|2022-01-18 03:58:30|11782.6|11767.6|11782.6|11767.6|11782.6|11767.6|11782.6|11767.6|0
1642478320000|2022-01-18 03:58:40|11782.8|11767.8|11783.1|11768.1|11783.1|11768.1|11782.8|11767.8|0
1642478370000|2022-01-18 03:59:30|11782.8|11767.8|11782.8|11767.8|11782.8|11767.8|11782.8|11767.8|0
1642478380000|2022-01-18 03:59:40|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|0
1642478500000|2022-01-18 04:01:40|11783.5|11768.5|11784.1|11769.1|11784.1|11769.1|11783.5|11768.5|0
1642478570000|2022-01-18 04:02:50|11783.6|11768.6|11784.1|11769.1|11784.1|11769.1|11783.6|11768.6|0
1642478820000|2022-01-18 04:07:00|11784.5|11769.5|11785.1|11770.1|11785.1|11770.1|11784.5|11769.5|0
1642478880000|2022-01-18 04:08:00|11784.3|11769.3|11783.1|11768.1|11784.3|11769.3|11783.1|11768.1|0
1642478920000|2022-01-18 04:08:40|11782.6|11767.6|11783.1|11768.1|11783.1|11768.1|11782.6|11767.6|0
1642478930000|2022-01-18 04:08:50|11783.6|11768.6|11783.6|11768.6|11783.6|11768.6|11783.6|11768.6|0
1642478950000|2022-01-18 04:09:10|11784.6|11769.6|11784.6|11769.6|11784.6|11769.6|11784.6|11769.6|1
1642478960000|2022-01-18 04:09:20|11784.8|11769.8|11785.1|11770.1|11785.1|11770.1|11784.8|11769.8|0
1642478990000|2022-01-18 04:09:50|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|0
1642479070000|2022-01-18 04:11:10|11784.4|11769.4|11784.4|11769.4|11784.4|11769.4|11784.4|11769.4|0
1642479080000|2022-01-18 04:11:20|11785.6|11770.6|11785.8|11770.8|11785.8|11770.8|11785.6|11770.6|1
1642479090000|2022-01-18 04:11:30|11785.5|11770.5|11785.5|11770.5|11785.5|11770.5|11785.5|11770.5|0
1642479100000|2022-01-18 04:11:40|11784.7|11769.7|11784.7|11769.7|11784.7|11769.7|11784.7|11769.7|0
1642479110000|2022-01-18 04:11:50|11785.4|11770.4|11785.4|11770.4|11785.4|11770.4|11785.4|11770.4|0
1642479120000|2022-01-18 04:12:00|11785.6|11770.6|11786.4|11771.4|11786.4|11771.4|11785.6|11770.6|0
1642479140000|2022-01-18 04:12:20|11787|11772|11787.9|11772.9|11787.9|11772.9|11787|11772|0
1642479160000|2022-01-18 04:12:40|11787.4|11772.4|11787.4|11772.4|11787.4|11772.4|11787.4|11772.4|0
1642479170000|2022-01-18 04:12:50|11786.4|11771.4|11786.4|11771.4|11786.4|11771.4|11786.4|11771.4|0
1642479290000|2022-01-18 04:14:50|11786.8|11771.8|11787.7|11772.7|11787.7|11772.7|11786.8|11771.8|0
1642479300000|2022-01-18 04:15:00|11787.4|11772.4|11787.4|11772.4|11787.4|11772.4|11787.4|11772.4|0
1642479310000|2022-01-18 04:15:10|11787|11772|11786.2|11771.2|11787|11772|11786.2|11771.2|0
1642479560000|2022-01-18 04:19:20|11786.7|11771.7|11786.5|11771.5|11786.7|11771.7|11786.5|11771.5|0
1642479570000|2022-01-18 04:19:30|11786.2|11771.2|11786.2|11771.2|11786.2|11771.2|11786.2|11771.2|0
1642479610000|2022-01-18 04:20:10|11793|11768|11792.5|11767.5|11793|11768|11792.5|11767.5|1
1642479620000|2022-01-18 04:20:20|11793.3|11768.3|11792.3|11767.3|11793.3|11768.3|11792.3|11767.3|2
1642479630000|2022-01-18 04:20:30|11791.9|11766.9|11791.3|11776.3|11791.9|11776.3|11791.3|11766.3|0
1642479640000|2022-01-18 04:20:40|11790.8|11775.8|11786|11771|11790.8|11775.8|11785.3|11765.5|1
1642479660000|2022-01-18 04:21:00|11786.3|11771.3|11786.8|11771.8|11787.3|11772.3|11786.3|11771.3|0
1642479670000|2022-01-18 04:21:10|11787|11772|11787.3|11772.3|11787.3|11772.3|11787|11772|0
1642479710000|2022-01-18 04:21:50|11790.8|11765.8|11786.3|11771.3|11790.8|11771.3|11786.3|11765.8|0
1642479830000|2022-01-18 04:23:50|11786.8|11771.8|11787.2|11772.2|11787.2|11772.2|11786.8|11771.8|0
1642479840000|2022-01-18 04:24:00|11787.8|11772.8|11787.3|11772.3|11790.8|11772.8|11786|11765.8|2
1642479880000|2022-01-18 04:24:40|||||||||1
1642479890000|2022-01-18 04:24:50|11785.3|11770.3|11782.3|11767.3|11785.3|11770.3|11782.3|11767.3|0
1642479910000|2022-01-18 04:25:10|11782.1|11767.1|11781.8|11766.8|11782.1|11767.1|11781.8|11766.8|0
1642480000000|2022-01-18 04:26:40|11793.5|11768.5|11793.5|11768.5|11793.5|11768.5|11793.5|11768.5|1
1642480010000|2022-01-18 04:26:50|11788.7|11773.7|11789.1|11774.1|11789.1|11774.1|11788.7|11773.7|0
1642480020000|2022-01-18 04:27:00|11788.1|11773.1|11788.1|11773.1|11788.1|11773.1|11788.1|11773.1|1
1642480030000|2022-01-18 04:27:10|11789.1|11774.1|11789.9|11774.9|11789.9|11774.9|11789.1|11774.1|0
1642480040000|2022-01-18 04:27:20|11789.7|11774.7|11790.1|11775.1|11790.1|11775.1|11789.4|11774.4|0
1642480050000|2022-01-18 04:27:30|11790.3|11775.3|11790.6|11775.6|11790.9|11775.9|11790.3|11775.3|0
1642480080000|2022-01-18 04:28:00|11790.2|11775.2|11789.6|11774.6|11790.2|11775.2|11789.6|11774.6|0
1642480110000|2022-01-18 04:28:30|11789.8|11774.8|11790.1|11775.1|11790.1|11775.1|11789.8|11774.8|0
1642480150000|2022-01-18 04:29:10|11791.1|11776.1|11791.1|11776.1|11791.1|11776.1|11791.1|11776.1|0
1642480160000|2022-01-18 04:29:20|11790.6|11775.6|11790.6|11775.6|11790.6|11775.6|11790.1|11775.1|0
1642480170000|2022-01-18 04:29:30|11790.4|11775.4|11789.8|11774.8|11790.6|11775.6|11789.8|11774.8|0
1642480180000|2022-01-18 04:29:40|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|0
1642480230000|2022-01-18 04:30:30|11792.6|11767.6|11789.1|11774.1|11792.6|11774.1|11788.1|11767.6|1
1642480240000|2022-01-18 04:30:40|11789.6|11774.6|11790.3|11775.3|11790.3|11775.3|11789.6|11774.6|0
1642480260000|2022-01-18 04:31:00|11790.6|11775.6|11789.6|11774.6|11790.6|11775.6|11789.6|11774.6|1
1642480270000|2022-01-18 04:31:10|11790.6|11775.6|11790.6|11775.6|11790.6|11775.6|11790.6|11775.6|0
1642480290000|2022-01-18 04:31:30|11791.1|11776.1|11791.1|11776.1|11791.1|11776.1|11791.1|11776.1|0
1642480340000|2022-01-18 04:32:20|11791.3|11776.3|11791.1|11776.1|11791.6|11776.6|11791.1|11776.1|0
1642480370000|2022-01-18 04:32:50|11790.6|11775.6|11790.6|11775.6|11790.6|11775.6|11790.6|11775.6|0
1642480390000|2022-01-18 04:33:10|11790.8|11775.8|11791.1|11776.1|11791.1|11776.1|11790.8|11775.8|0
1642480430000|2022-01-18 04:33:50|11791.6|11776.6|11791.6|11776.6|11791.6|11776.6|11791.6|11776.6|0
1642480530000|2022-01-18 04:35:30|11791.8|11776.8|11791.6|11776.6|11792.1|11777.1|11791.6|11776.6|0
1642480540000|2022-01-18 04:35:40|11792.1|11777.1|11792.1|11777.1|11792.1|11777.1|11791.1|11776.1|0
1642480550000|2022-01-18 04:35:50|11791.7|11776.7|11791.6|11776.6|11791.7|11776.7|11789.6|11774.6|0
1642480600000|2022-01-18 04:36:40|11792.1|11777.1|11795.1|11780.1|11795.1|11780.1|11792.1|11777.1|0
1642480610000|2022-01-18 04:36:50|11794.7|11779.7|11792.6|11777.6|11794.7|11779.7|11792.6|11777.6|0
1642480620000|2022-01-18 04:37:00|11791.6|11776.6|11791.6|11776.6|11791.6|11776.6|11791.6|11776.6|0
1642480690000|2022-01-18 04:38:10|11790.8|11775.8|11790.1|11775.1|11790.8|11775.8|11789.6|11774.6|0
1642480710000|2022-01-18 04:38:30|11791|11776|11791|11776|11791|11776|11791|11776|0
1642480810000|2022-01-18 04:40:10|11790.7|11775.7|11790|11775|11790.7|11775.7|11790|11775|0
1642480860000|2022-01-18 04:41:00|11793.1|11778.1|11793.1|11778.1|11793.1|11778.1|11793.1|11778.1|0
1642480870000|2022-01-18 04:41:10|11790|11775|11790|11775|11790|11775|11790|11775|0
1642480940000|2022-01-18 04:42:20|11790.4|11775.4|11791|11776|11791|11776|11790.4|11775.4|0
1642480960000|2022-01-18 04:42:40|11794.1|11779.1|11802|11787|11802|11787|11794.1|11776.6|2
1642480970000|2022-01-18 04:42:50|11801.8|11786.8|11799.5|11784.5|11805.3|11790.3|11799.5|11784.5|1
1642480980000|2022-01-18 04:43:00|11800.3|11785.3|11803.3|11788.3|11803.3|11788.3|11800.3|11785.3|0
1642480990000|2022-01-18 04:43:10|11799.7|11784.7|11803.9|11778.9|11804.1|11784.7|11799.7|11778.7|0
1642481000000|2022-01-18 04:43:20|11798.6|11783.6|11799|11784|11799|11784|11798.6|11783.6|0
1642481010000|2022-01-18 04:43:30|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|0
1642481020000|2022-01-18 04:43:40|11799|11784|11799.7|11784.7|11799.7|11784.7|11799|11784|0
1642481090000|2022-01-18 04:44:50|11800.4|11785.4|11800.4|11785.4|11800.4|11785.4|11800.4|11785.4|2
1642481100000|2022-01-18 04:45:00|11799.9|11784.9|11799.4|11784.4|11799.9|11784.9|11799.1|11784.1|0
1642481110000|2022-01-18 04:45:10|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|0
1642481120000|2022-01-18 04:45:20|11797.8|11782.8|11797.8|11782.8|11797.8|11782.8|11797.8|11782.8|0
1642481320000|2022-01-18 04:48:40|11797.6|11782.6|11797.6|11782.6|11797.6|11782.6|11797.6|11782.6|0
1642481330000|2022-01-18 04:48:50|11797.4|11782.4|11797.4|11782.4|11797.4|11782.4|11797.4|11782.4|0
1642481680000|2022-01-18 04:54:40|||||||||1
1642481700000|2022-01-18 04:55:00|11797.9|11782.9|11797.9|11782.9|11797.9|11782.9|11797.9|11782.9|0
1642481730000|2022-01-18 04:55:30|11798.5|11783.5|11798.5|11783.5|11798.5|11783.5|11798.5|11783.5|1
1642481740000|2022-01-18 04:55:40|11798.3|11783.3|11797.9|11782.9|11800.9|11785.9|11797.9|11782.9|0
1642481750000|2022-01-18 04:55:50|11797.5|11782.5|11800.9|11785.9|11800.9|11785.9|11797.2|11782.2|1
1642481760000|2022-01-18 04:56:00|11799.7|11784.7|11797.7|11782.7|11799.7|11784.7|11797.7|11782.7|2
1642481770000|2022-01-18 04:56:10|11798.2|11783.2|11798.6|11783.6|11798.6|11783.6|11798.2|11783.2|0
1642481820000|2022-01-18 04:57:00|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|16
1642481830000|2022-01-18 04:57:10|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|0
1642481840000|2022-01-18 04:57:20|11799.3|11784.3|11799.1|11784.1|11799.7|11784.7|11799.1|11784.1|3
1642481850000|2022-01-18 04:57:30|11799.4|11784.4|11799.1|11784.1|11799.8|11784.8|11799.1|11784.1|2
1642481860000|2022-01-18 04:57:40|11799.3|11784.3|11800|11785|11800|11785|11799.3|11784.3|1
1642481870000|2022-01-18 04:57:50|11800.2|11785.2|11800.5|11785.5|11800.5|11785.5|11800.2|11785.2|0
1642482050000|2022-01-18 05:00:50|11799.9|11784.9|11799|11784|11799.9|11784.9|11799|11784|0
1642482210000|2022-01-18 05:03:30|11798.8|11783.8|11798.8|11783.8|11802.5|11787.5|11798.8|11783.8|0
1642482220000|2022-01-18 05:03:40|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|1
1642482240000|2022-01-18 05:04:00|11800.4|11785.4|11800.4|11785.4|11800.4|11785.4|11800.4|11785.4|0
1642482260000|2022-01-18 05:04:20|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|0
1642482270000|2022-01-18 05:04:30|11799.2|11784.2|11798.5|11783.5|11799.2|11784.2|11798.5|11783.5|0
1642482280000|2022-01-18 05:04:40|11797.9|11782.9|11797.3|11782.3|11797.9|11782.9|11797.3|11782.3|0
1642482290000|2022-01-18 05:04:50|11797.1|11782.1|11797.3|11782.3|11798.3|11783.3|11797.1|11782.1|0
1642482430000|2022-01-18 05:07:10|11796.3|11781.3|11796.3|11781.3|11796.3|11781.3|11796.3|11781.3|0
1642482640000|2022-01-18 05:10:40|11796.8|11781.8|11796.8|11781.8|11796.8|11781.8|11796.8|11781.8|0
1642482690000|2022-01-18 05:11:30|11797|11782|11797|11782|11797|11782|11797|11782|0
1642482700000|2022-01-18 05:11:40|11797.3|11782.3|11797.3|11782.3|11797.3|11782.3|11797.3|11782.3|0
1642482720000|2022-01-18 05:12:00|11796.3|11781.3|11796.3|11781.3|11796.3|11781.3|11796.3|11781.3|0
1642482730000|2022-01-18 05:12:10|11795.7|11780.7|11795.6|11780.6|11795.7|11780.7|11795.1|11780.1|0
1642482740000|2022-01-18 05:12:20|11796.1|11781.1|11796.3|11781.3|11796.3|11781.3|11796.1|11781.1|0
1642482750000|2022-01-18 05:12:30|11797.3|11782.3|11797.3|11782.3|11797.3|11782.3|11797.3|11782.3|0
1642482770000|2022-01-18 05:12:50|11796.9|11781.9|11796.3|11781.3|11796.9|11781.9|11796.3|11781.3|0
1642483100000|2022-01-18 05:18:20|11800.9|11775.9|11796.3|11781.3|11800.9|11781.3|11796.3|11775.9|0
1642483130000|2022-01-18 05:18:50|11796.1|11781.1|11796.3|11781.3|11796.3|11781.3|11796.1|11781.1|0
1642483150000|2022-01-18 05:19:10|11797.3|11782.3|11797.3|11782.3|11797.3|11782.3|11797.3|11782.3|0
1642483160000|2022-01-18 05:19:20|11797.8|11782.8|11799.7|11784.7|11799.7|11784.7|11797.8|11782.8|0
1642483170000|2022-01-18 05:19:30|11800.2|11785.2|11800.7|11785.7|11800.7|11785.7|11800.2|11785.2|0
1642483340000|2022-01-18 05:22:20|11801.3|11786.3|11798.2|11783.2|11802.2|11787.2|11798.2|11783.2|1
1642484340000|2022-01-18 05:39:00|11797.7|11782.7|11797.7|11782.7|11797.7|11782.7|11797.7|11782.7|0
1642484540000|2022-01-18 05:42:20|11796.7|11781.7|11796.1|11781.1|11796.7|11781.7|11796.1|11781.1|0
1642484620000|2022-01-18 05:43:40|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|2
1642484710000|2022-01-18 05:45:10|11795.3|11780.3|11795.3|11780.3|11795.3|11780.3|11795.3|11780.3|0
1642484730000|2022-01-18 05:45:30|11794.8|11779.8|11794.8|11779.8|11794.8|11779.8|11794.8|11779.8|0
1642484760000|2022-01-18 05:46:00|11797.5|11782.5|11797.5|11782.5|11797.5|11782.5|11797.5|11782.5|0
1642484780000|2022-01-18 05:46:20|11797.9|11782.9|11797.9|11782.9|11797.9|11782.9|11797.9|11782.9|0
1642484820000|2022-01-18 05:47:00|11797.7|11782.7|11797.9|11782.9|11797.9|11782.9|11797.7|11782.7|0
1642484910000|2022-01-18 05:48:30|11799.1|11784.1|11799.1|11784.1|11799.1|11784.1|11799.1|11784.1|0
1642485130000|2022-01-18 05:52:10|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|7
1642485210000|2022-01-18 05:53:30|11799.1|11784.1|11799.1|11784.1|11799.1|11784.1|11799.1|11784.1|0
1642485370000|2022-01-18 05:56:10|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|3
1642485420000|2022-01-18 05:57:00|11799.1|11784.1|11799.1|11784.1|11799.1|11784.1|11799.1|11784.1|0
1642485480000|2022-01-18 05:58:00|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|3
1642485550000|2022-01-18 05:59:10|11799.6|11784.6|11799.6|11784.6|11799.6|11784.6|11799.6|11784.6|2
1642485600000|2022-01-18 06:00:00|11799.1|11784.1|11799.1|11784.1|11799.1|11784.1|11799.1|11784.1|0
1642485690000|2022-01-18 06:01:30|11799.6|11784.6|11799.6|11784.6|11799.6|11784.6|11799.6|11784.6|4
1642485700000|2022-01-18 06:01:40|11800|11785|11799.8|11784.8|11800|11785|11799.8|11784.8|2
1642485710000|2022-01-18 06:01:50|11800|11785|11800|11785|11800|11785|11800|11785|0
1642485730000|2022-01-18 06:02:10|||||||||2
1642485790000|2022-01-18 06:03:10|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|0
1642485900000|2022-01-18 06:05:00|||||||||2
1642485910000|2022-01-18 06:05:10|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|0
1642486330000|2022-01-18 06:12:10|11799.1|11784.1|11798.5|11783.5|11799.1|11784.1|11798.5|11783.5|0
1642486340000|2022-01-18 06:12:20|11797.9|11782.9|11797.5|11782.5|11797.9|11782.9|11797.5|11782.5|3
1642486350000|2022-01-18 06:12:30|11797|11782|11796.5|11781.5|11797|11782|11795.8|11780.8|8
1642486360000|2022-01-18 06:12:40|11796|11781|11796|11781|11796|11781|11796|11781|0
1642486450000|2022-01-18 06:14:10|11794.5|11779.5|11794.5|11779.5|11794.5|11779.5|11794.5|11779.5|1
1642486470000|2022-01-18 06:14:30|11795.7|11780.7|11795.7|11780.7|11795.7|11780.7|11795.7|11780.7|0
1642486480000|2022-01-18 06:14:40|11795|11780|11795|11780|11795|11780|11795|11780|0
1642486540000|2022-01-18 06:15:40|11794.8|11779.8|11794.8|11779.8|11794.8|11779.8|11794.8|11779.8|0
1642486620000|2022-01-18 06:17:00|11794.6|11779.6|11794.3|11779.3|11794.6|11779.6|11794.3|11779.3|0
1642486630000|2022-01-18 06:17:10|11794.8|11779.8|11794.8|11779.8|11794.8|11779.8|11794.8|11779.8|0
1642486650000|2022-01-18 06:17:30|11794.5|11779.5|11794.5|11779.5|11794.5|11779.5|11794.5|11779.5|1
1642486730000|2022-01-18 06:18:50|11793.8|11778.8|11794.5|11779.5|11794.5|11779.5|11793.8|11778.8|1
1642486770000|2022-01-18 06:19:30|11795.5|11780.5|11795.5|11780.5|11795.5|11780.5|11795.5|11780.5|0
1642487170000|2022-01-18 06:26:10|11794.5|11779.5|11794.5|11779.5|11794.5|11779.5|11794.5|11779.5|0
1642487210000|2022-01-18 06:26:50|11794|11779|11794|11779|11794|11779|11794|11779|0
1642487270000|2022-01-18 06:27:50|11794.2|11779.2|11794|11779|11794.5|11779.5|11794|11779|0
1642487280000|2022-01-18 06:28:00|11795|11780|11795.5|11780.5|11795.5|11780.5|11795|11780|0
1642487290000|2022-01-18 06:28:10|11795|11780|11795|11780|11795|11780|11795|11780|0
1642487330000|2022-01-18 06:28:50|11795.5|11780.5|11795|11780|11795.5|11780.5|11795|11780|0
1642487350000|2022-01-18 06:29:10|11794.6|11779.6|11794|11779|11794.6|11779.6|11794|11779|0
1642487360000|2022-01-18 06:29:20|11793.6|11778.6|11793.3|11778.3|11793.6|11778.6|11793.3|11778.3|0
1642487370000|2022-01-18 06:29:30|11793.1|11778.1|11793.1|11778.1|11793.1|11778.1|11793.1|11778.1|1
1642487380000|2022-01-18 06:29:40|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|1
1642487390000|2022-01-18 06:29:50|||||||||1
1642487450000|2022-01-18 06:30:50|11792.5|11777.5|11792.5|11777.5|11792.5|11777.5|11792.5|11777.5|1
1642487540000|2022-01-18 06:32:20|11793.1|11778.1|11794|11779|11794|11779|11793.1|11778.1|0
1642487550000|2022-01-18 06:32:30|11794.2|11779.2|11795|11780|11795|11780|11794.2|11779.2|0
1642487570000|2022-01-18 06:32:50|11795.2|11780.2|11795.5|11780.5|11795.5|11780.5|11795.2|11780.2|0
1642487730000|2022-01-18 06:35:30|11795.7|11780.7|11796|11781|11796|11781|11795.7|11780.7|0
1642487770000|2022-01-18 06:36:10|11795.5|11780.5|11795.5|11780.5|11795.5|11780.5|11795.5|11780.5|0
1642487850000|2022-01-18 06:37:30|11795.3|11780.3|11795|11780|11795.3|11780.3|11795|11780|0
1642487880000|2022-01-18 06:38:00|11794.4|11779.4|11792.5|11777.5|11794.4|11779.4|11792.5|11777.5|2
1642487950000|2022-01-18 06:39:10|11793|11778|11793|11778|11793|11778|11793|11778|4
1642487980000|2022-01-18 06:39:40|11793.5|11778.5|11793|11778|11793.5|11778.5|11793|11778|0
1642487990000|2022-01-18 06:39:50|11790.6|11775.6|11790.6|11775.6|11790.6|11775.6|11790.6|11775.6|12
1642488000000|2022-01-18 06:40:00|11790.1|11775.1|11790.2|11775.2|11790.2|11775.2|11788.1|11773.1|1
1642488030000|2022-01-18 06:40:30|11790.5|11775.5|11790.5|11775.5|11790.5|11775.5|11790|11775|1
1642488060000|2022-01-18 06:41:00|11791.8|11776.8|11793.4|11778.4|11793.4|11778.4|11791.8|11776.8|0
1642488100000|2022-01-18 06:41:40|11790.3|11775.3|11790.5|11775.5|11790.5|11775.5|11789.7|11774.7|0
1642488110000|2022-01-18 06:41:50|11788.1|11773.1|11788|11773|11788.1|11773.1|11788|11773|0
1642488120000|2022-01-18 06:42:00|11788.2|11773.2|11789.4|11774.4|11789.4|11774.4|11788.2|11773.2|8
1642488130000|2022-01-18 06:42:10|11789.9|11774.9|11790.4|11775.4|11790.4|11775.4|11789.9|11774.9|2
1642488140000|2022-01-18 06:42:20|11791.4|11776.4|11791.4|11776.4|11791.4|11776.4|11791.4|11776.4|0
1642488150000|2022-01-18 06:42:30|11791.6|11776.6|11791.6|11776.6|11791.6|11776.6|11791.6|11776.6|0
1642488160000|2022-01-18 06:42:40|11791.9|11776.9|11791.9|11776.9|11791.9|11776.9|11791.9|11776.9|0
1642488170000|2022-01-18 06:42:50|11792.1|11777.1|11791.9|11776.9|11792.9|11777.9|11791.9|11776.9|4
1642488180000|2022-01-18 06:43:00|||||||||4
1642488190000|2022-01-18 06:43:10|||||||||1
1642488210000|2022-01-18 06:43:30|11783.2|11768.2|11784.9|11769.9|11784.9|11769.9|11783.2|11768.2|16
1642488220000|2022-01-18 06:43:40|11785.4|11770.4|11786.2|11771.2|11786.2|11771.2|11785.4|11770.4|0
1642488230000|2022-01-18 06:43:50|11785.1|11770.1|11784.4|11769.4|11785.1|11770.1|11783.9|11768.9|0
1642488240000|2022-01-18 06:44:00|11783.7|11768.7|11783.3|11768.3|11783.7|11768.7|11783.3|11768.3|0
1642488250000|2022-01-18 06:44:10|11783|11768|11783|11768|11783|11768|11783|11768|0
1642488260000|2022-01-18 06:44:20|11783.8|11768.8|11783.8|11768.8|11783.8|11768.8|11783.8|11768.8|0
1642488280000|2022-01-18 06:44:40|11784.1|11769.1|11784.3|11769.3|11784.3|11769.3|11784.1|11769.1|0
1642488290000|2022-01-18 06:44:50|11784.7|11769.7|11785.7|11770.7|11786.1|11771.1|11784.7|11769.7|0
1642488300000|2022-01-18 06:45:00|11785.4|11770.4|11785.4|11770.4|11785.4|11770.4|11785.4|11770.4|0
1642488310000|2022-01-18 06:45:10|11784.6|11769.6|11784.1|11769.1|11784.6|11769.6|11784.1|11769.1|1
1642488350000|2022-01-18 06:45:50|11785.3|11770.3|11784.9|11769.9|11785.3|11770.3|11784.9|11769.9|2
1642488370000|2022-01-18 06:46:10|11784.1|11769.1|11784.3|11769.3|11784.3|11769.3|11783.9|11768.9|1
1642488380000|2022-01-18 06:46:20|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|1
1642488410000|2022-01-18 06:46:50|11784.2|11769.2|11784.2|11769.2|11784.2|11769.2|11784.2|11769.2|0
1642488420000|2022-01-18 06:47:00|11781|11766|11781|11766|11781|11766|11781|11766|0
1642488440000|2022-01-18 06:47:20|11784.7|11769.7|11783.1|11768.1|11784.7|11769.7|11783.1|11768.1|1
1642488450000|2022-01-18 06:47:30|11783.5|11768.5|11784.3|11769.3|11784.5|11769.5|11783.5|11768.5|0
1642488460000|2022-01-18 06:47:40|11782.8|11767.8|11782.8|11767.8|11782.8|11767.8|11782.8|11767.8|0
1642488520000|2022-01-18 06:48:40|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|0
1642488540000|2022-01-18 06:49:00|11781.8|11766.8|11781.8|11766.8|11781.8|11766.8|11781.8|11766.8|1
1642488560000|2022-01-18 06:49:20|11782.2|11767.2|11782.2|11767.2|11782.2|11767.2|11782.2|11767.2|0
1642488570000|2022-01-18 06:49:30|11782|11767|11782|11767|11782|11767|11782|11767|0
1642488660000|2022-01-18 06:51:00|11782.4|11767.4|11782|11767|11782.4|11767.4|11782|11767|0
1642488690000|2022-01-18 06:51:30|11782.6|11767.6|11784.5|11769.5|11784.5|11769.5|11782.6|11767.6|0
1642488720000|2022-01-18 06:52:00|11784.4|11769.4|11783.1|11768.1|11784.4|11769.4|11783.1|11768.1|0
1642488730000|2022-01-18 06:52:10|11782.5|11767.5|11782.5|11767.5|11782.5|11767.5|11782.5|11767.5|0
1642488770000|2022-01-18 06:52:50|11782|11767|11782|11767|11782|11767|11782|11767|0
1642488780000|2022-01-18 06:53:00|11781.7|11766.7|11776.2|11761.2|11781.7|11766.7|11776.2|11761.2|2
1642488790000|2022-01-18 06:53:10|11776.1|11761.1|11776.3|11761.3|11776.3|11761.3|11776.1|11761.1|0
1642488800000|2022-01-18 06:53:20|11775.9|11760.9|11775.9|11760.9|11775.9|11760.9|11775.9|11760.9|0
1642488810000|2022-01-18 06:53:30|11776.3|11761.3|11776.3|11761.3|11776.3|11761.3|11776.3|11761.3|0
1642488840000|2022-01-18 06:54:00|11776.8|11761.8|11780.4|11765.4|11780.4|11765.4|11776.8|11761.8|1
1642488850000|2022-01-18 06:54:10|11781|11766|11780.4|11765.4|11781|11766|11780.4|11765.4|0
1642488880000|2022-01-18 06:54:40|11780.7|11765.7|11780.7|11765.7|11780.7|11765.7|11780.7|11765.7|0
1642488920000|2022-01-18 06:55:20|11781.1|11766.1|11781.2|11766.2|11781.8|11766.8|11781.1|11766.1|0
1642488930000|2022-01-18 06:55:30|11781.9|11766.9|11782.3|11767.3|11782.3|11767.3|11781.9|11766.9|0
1642488940000|2022-01-18 06:55:40|11782.6|11767.6|11780.9|11765.9|11782.6|11767.6|11780.9|11765.9|1
1642488950000|2022-01-18 06:55:50|11781.2|11766.2|11780.6|11765.6|11781.2|11766.2|11780.6|11765.6|1
1642488960000|2022-01-18 06:56:00|11780.3|11765.3|11780.4|11765.4|11780.4|11765.4|11780.3|11765.3|0
1642488990000|2022-01-18 06:56:30|11781.4|11766.4|11783.5|11768.5|11783.5|11768.5|11781.4|11766.4|0
1642489000000|2022-01-18 06:56:40|11783.3|11768.3|11783.3|11768.3|11783.3|11768.3|11783.3|11768.3|0
1642489020000|2022-01-18 06:57:00|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|0
1642489030000|2022-01-18 06:57:10|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|0
1642489050000|2022-01-18 06:57:30|11781.5|11766.5|11781.2|11766.2|11781.5|11766.5|11781.2|11766.2|0
1642489060000|2022-01-18 06:57:40|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|0
1642489080000|2022-01-18 06:58:00|11779.7|11764.7|11779.7|11764.7|11779.7|11764.7|11779.7|11764.7|0
1642489090000|2022-01-18 06:58:10|11778.8|11763.8|11780|11765|11780|11765|11778.8|11763.8|1
1642489110000|2022-01-18 06:58:30|11780.3|11765.3|11780.3|11765.3|11780.3|11765.3|11780.3|11765.3|0
1642489130000|2022-01-18 06:58:50|11780.5|11765.5|11780.8|11765.8|11780.8|11765.8|11780.5|11765.5|0
1642489140000|2022-01-18 06:59:00|11780.5|11765.5|11780.5|11765.5|11780.5|11765.5|11780.5|11765.5|0
1642489160000|2022-01-18 06:59:20|11782.3|11767.3|11782.8|11767.8|11782.8|11767.8|11782.3|11767.3|0
1642489180000|2022-01-18 06:59:40|11782.2|11767.2|11784.5|11769.5|11785|11770|11782.2|11767.2|1
1642489190000|2022-01-18 06:59:50|11784.7|11769.7|11784.7|11769.7|11784.7|11769.7|11784.7|11769.7|0
1642489200000|2022-01-18 07:00:00|11783.5|11768.5|11782.7|11767.7|11784|11769|11782.7|11767.7|0
1642489210000|2022-01-18 07:00:10|11782.3|11767.3|11782|11767|11782.3|11767.3|11782|11767|0
1642489240000|2022-01-18 07:00:40|11782.2|11767.2|11782.7|11767.7|11782.7|11767.7|11782.2|11767.2|0
1642489260000|2022-01-18 07:01:00|11783.7|11768.7|11784.6|11769.6|11784.6|11769.6|11783.7|11768.7|0
1642489270000|2022-01-18 07:01:10|11784.9|11769.9|11784.9|11769.9|11784.9|11769.9|11784.9|11769.9|0
1642489290000|2022-01-18 07:01:30|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|0
1642489310000|2022-01-18 07:01:50|11784.8|11769.8|11784.7|11769.7|11784.8|11769.8|11784.7|11769.7|0
1642489360000|2022-01-18 07:02:40|11783.7|11768.7|11784|11769|11784|11769|11783.7|11768.7|0
1642489370000|2022-01-18 07:02:50|11783.3|11768.3|11783.7|11768.7|11783.7|11768.7|11783.3|11768.3|0
1642489390000|2022-01-18 07:03:10|11780.6|11765.6|11782.1|11767.1|11782.1|11767.1|11780.6|11765.6|0
1642489420000|2022-01-18 07:03:40|11781.7|11766.7|11780.4|11765.4|11781.7|11766.7|11780.4|11765.4|0
1642489440000|2022-01-18 07:04:00|11780.8|11765.8|11781.4|11766.4|11782.1|11767.1|11780.8|11765.8|0
1642489500000|2022-01-18 07:05:00|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|0
1642489520000|2022-01-18 07:05:20|11782.1|11767.1|11782.1|11767.1|11782.1|11767.1|11782.1|11767.1|0
1642489540000|2022-01-18 07:05:40|11782.3|11767.3|11783.6|11768.6|11783.6|11768.6|11782.3|11767.3|0
1642489560000|2022-01-18 07:06:00|11783.8|11768.8|11784.1|11769.1|11784.1|11769.1|11783.8|11768.8|0
1642489570000|2022-01-18 07:06:10|11784.5|11769.5|11785.4|11770.4|11785.4|11770.4|11784.5|11769.5|0
1642489620000|2022-01-18 07:07:00|11785.6|11770.6|11785.9|11770.9|11785.9|11770.9|11785.6|11770.6|0
1642489680000|2022-01-18 07:08:00|11786.4|11771.4|11786.4|11771.4|11786.4|11771.4|11786.4|11771.4|0
1642489740000|2022-01-18 07:09:00|11785.9|11770.9|11786.1|11771.1|11786.1|11771.1|11785.9|11770.9|0
1642489750000|2022-01-18 07:09:10|11786.4|11771.4|11786.4|11771.4|11786.4|11771.4|11786.4|11771.4|0
1642489800000|2022-01-18 07:10:00|11785.6|11770.6|11784.5|11769.5|11785.6|11770.6|11784.5|11769.5|2
1642489860000|2022-01-18 07:11:00|11784.8|11769.8|11779.9|11764.9|11784.8|11769.8|11779.9|11764.9|4
1642489870000|2022-01-18 07:11:10|11780.2|11765.2|11781.5|11766.5|11781.5|11766.5|11780.2|11765.2|0
1642489920000|2022-01-18 07:12:00|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|0
1642489970000|2022-01-18 07:12:50|11782.1|11767.1|11782.4|11767.4|11782.4|11767.4|11782.1|11767.1|0
1642489980000|2022-01-18 07:13:00|11783|11768|11783.2|11768.2|11783.2|11768.2|11783|11768|0
1642490040000|2022-01-18 07:14:00|11780.3|11765.3|11780.5|11765.5|11780.5|11765.5|11780.3|11765.3|0
1642490050000|2022-01-18 07:14:10|11780.8|11765.8|11780.8|11765.8|11780.8|11765.8|11780.8|11765.8|0
1642490060000|2022-01-18 07:14:20|11781.4|11766.4|11782|11767|11782|11767|11781.4|11766.4|1
1642490070000|2022-01-18 07:14:30|11782.2|11767.2|11782.7|11767.7|11782.7|11767.7|11782.2|11767.2|0
1642490080000|2022-01-18 07:14:40|11782.3|11767.3|11782|11767|11782.3|11767.3|11782|11767|0
1642490090000|2022-01-18 07:14:50|11783.5|11768.5|11784.7|11769.7|11784.7|11769.7|11783.5|11768.5|3
1642490100000|2022-01-18 07:15:00|11784.9|11769.9|11785.2|11770.2|11785.2|11770.2|11784.3|11769.3|0
1642490120000|2022-01-18 07:15:20|11786|11771|11786|11771|11786|11771|11786|11771|3
1642490130000|2022-01-18 07:15:30|11785.4|11770.4|11787.1|11772.1|11787.6|11772.6|11785.4|11770.4|2
1642490140000|2022-01-18 07:15:40|11787.6|11772.6|11787.6|11772.6|11787.6|11772.6|11787.6|11772.6|0
1642490150000|2022-01-18 07:15:50|11790.6|11775.6|11791.8|11776.8|11791.8|11776.8|11790.6|11775.6|3
1642490160000|2022-01-18 07:16:00|11792.2|11777.2|11793.6|11778.6|11793.6|11778.6|11792.2|11777.2|10
1642490230000|2022-01-18 07:17:10|11792.2|11777.2|11791.9|11776.9|11792.2|11777.2|11791.9|11776.9|0
1642490240000|2022-01-18 07:17:20|11793.3|11778.3|11793.5|11778.5|11793.5|11778.5|11793.3|11778.3|0
1642490280000|2022-01-18 07:18:00|11792.9|11777.9|11791|11776|11792.9|11777.9|11791|11776|0
1642490430000|2022-01-18 07:20:30|11791.5|11776.5|11791.8|11776.8|11791.8|11776.8|11791.5|11776.5|0
1642490440000|2022-01-18 07:20:40|11792.4|11777.4|11793.7|11778.7|11793.7|11778.7|11792.4|11777.4|0
1642490460000|2022-01-18 07:21:00|11794|11779|11794|11779|11794|11779|11794|11779|0
1642490470000|2022-01-18 07:21:10|11794.2|11779.2|11794.2|11779.2|11794.2|11779.2|11794.2|11779.2|0
1642490490000|2022-01-18 07:21:30|11794.1|11779.1|11792.6|11777.6|11794.1|11779.1|11792.6|11777.6|0
1642490520000|2022-01-18 07:22:00|11792.5|11777.5|11792.5|11777.5|11792.5|11777.5|11792.5|11777.5|0
1642490580000|2022-01-18 07:23:00|11792.8|11777.8|11793|11778|11793.6|11778.6|11792.8|11777.8|0
1642490640000|2022-01-18 07:24:00|11793.4|11778.4|11792.5|11777.5|11793.4|11778.4|11792.5|11777.5|0
1642490690000|2022-01-18 07:24:50|11792.3|11777.3|11792.5|11777.5|11792.5|11777.5|11792.3|11777.3|0
1642490700000|2022-01-18 07:25:00|11793.1|11778.1|11793.2|11778.2|11793.2|11778.2|11793.1|11778.1|0
1642490750000|2022-01-18 07:25:50|11793|11778|11793.4|11778.4|11793.5|11778.5|11793|11778|0
1642490760000|2022-01-18 07:26:00|11793.2|11778.2|11792.5|11777.5|11793.2|11778.2|11792.5|11777.5|0
1642490800000|2022-01-18 07:26:40|11792.7|11777.7|11792.7|11777.7|11792.7|11777.7|11792.7|11777.7|0
1642490810000|2022-01-18 07:26:50|11793.4|11778.4|11795.4|11780.4|11795.4|11780.4|11793.4|11778.4|13
1642490820000|2022-01-18 07:27:00|11794.7|11779.7|11794.7|11779.7|11794.7|11779.7|11794.7|11779.7|1
1642490920000|2022-01-18 07:28:40|11795.3|11780.3|11795.9|11780.9|11795.9|11780.9|11795.3|11780.3|9
1642490940000|2022-01-18 07:29:00|11795.3|11780.3|11793.6|11778.6|11795.3|11780.3|11793.6|11778.6|2
1642491000000|2022-01-18 07:30:00|11793.8|11778.8|11793.3|11778.3|11793.8|11778.8|11793.3|11778.3|0
1642491010000|2022-01-18 07:30:10|11792.4|11777.4|11793.7|11778.7|11793.7|11778.7|11792.4|11777.4|1
1642491030000|2022-01-18 07:30:30|11793.4|11778.4|11793.4|11778.4|11793.4|11778.4|11793.4|11778.4|0
1642491060000|2022-01-18 07:31:00|11793.1|11778.1|11793.1|11778.1|11793.1|11778.1|11793.1|11778.1|0
1642491120000|2022-01-18 07:32:00|11793.3|11778.3|11795.3|11780.3|11795.3|11780.3|11793.3|11778.3|1
1642491130000|2022-01-18 07:32:10|11795.5|11780.5|11795.8|11780.8|11795.8|11780.8|11795.5|11780.5|0
1642491140000|2022-01-18 07:32:20|11796.3|11781.3|11796.3|11781.3|11796.3|11781.3|11796.3|11781.3|1
1642491180000|2022-01-18 07:33:00|11795.7|11780.7|11791.1|11776.1|11795.7|11780.7|11789.8|11774.8|7
1642491190000|2022-01-18 07:33:10|11790.4|11775.4|11790|11775|11790.4|11775.4|11790|11775|0
1642491200000|2022-01-18 07:33:20|11789.4|11774.4|11790.7|11775.7|11790.9|11775.9|11789.4|11774.4|2
1642491210000|2022-01-18 07:33:30|11790.4|11775.4|11790.4|11775.4|11790.4|11775.4|11790.4|11775.4|0
1642491220000|2022-01-18 07:33:40|11791.9|11776.9|11792.8|11777.8|11793.1|11778.1|11791.9|11776.9|4
1642491230000|2022-01-18 07:33:50|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|0
1642491290000|2022-01-18 07:34:50|11793.9|11778.9|11793.9|11778.9|11793.9|11778.9|11793.9|11778.9|0
1642491300000|2022-01-18 07:35:00|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|1
1642491310000|2022-01-18 07:35:10|11793.8|11778.8|11793.8|11778.8|11793.8|11778.8|11793.8|11778.8|0
1642491330000|2022-01-18 07:35:30|11792.8|11777.8|11792.8|11777.8|11792.8|11777.8|11792.8|11777.8|0
1642491360000|2022-01-18 07:36:00|11791.9|11776.9|11791.9|11776.9|11791.9|11776.9|11791.9|11776.9|0
1642491390000|2022-01-18 07:36:30|||||||||1
1642491400000|2022-01-18 07:36:40|11795.3|11780.3|11795.3|11780.3|11795.3|11780.3|11795.3|11780.3|35
1642491430000|2022-01-18 07:37:10|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|0
1642491480000|2022-01-18 07:38:00|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|0
1642491520000|2022-01-18 07:38:40|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|2
1642491570000|2022-01-18 07:39:30|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|0
1642491600000|2022-01-18 07:40:00|11791.8|11776.8|11791.8|11776.8|11791.8|11776.8|11791.8|11776.8|1
1642491660000|2022-01-18 07:41:00|11792.4|11777.4|11792.6|11777.6|11792.6|11777.6|11792.4|11777.4|0
1642491670000|2022-01-18 07:41:10|11792.8|11777.8|11793.8|11778.8|11793.8|11778.8|11792.8|11777.8|0
1642491680000|2022-01-18 07:41:20|11793.6|11778.6|11793.3|11778.3|11793.6|11778.6|11793.3|11778.3|0
1642491770000|2022-01-18 07:42:50|11794.1|11779.1|11795.3|11780.3|11795.3|11780.3|11794.1|11779.1|0
1642491850000|2022-01-18 07:44:10|11795.5|11780.5|11796.3|11781.3|11796.3|11781.3|11795.5|11780.5|0
1642491870000|2022-01-18 07:44:30|11796|11781|11796.8|11781.8|11796.8|11781.8|11796|11781|1
1642491880000|2022-01-18 07:44:40|11797.5|11782.5|11798.9|11783.9|11798.9|11783.9|11797.5|11782.5|46
1642491890000|2022-01-18 07:44:50|11798|11783|11798|11783|11798.2|11783.2|11798|11783|3
1642491900000|2022-01-18 07:45:00|11797.5|11782.5|11798|11783|11798|11783|11797.5|11782.5|11
1642491910000|2022-01-18 07:45:10|||||||||1
1642491960000|2022-01-18 07:46:00|11797.4|11782.4|11796|11781|11797.4|11782.4|11796|11781|4
1642491970000|2022-01-18 07:46:10|11796.2|11781.2|11796.2|11781.2|11796.2|11781.2|11796.2|11781.2|0
1642491990000|2022-01-18 07:46:30|11796.5|11781.5|11796|11781|11796.5|11781.5|11796|11781|0
1642492000000|2022-01-18 07:46:40|11795|11780|11795|11780|11795|11780|11795|11780|0
1642492020000|2022-01-18 07:47:00|11794|11779|11793.7|11778.7|11794|11779|11793.5|11778.5|0
1642492030000|2022-01-18 07:47:10|11794|11779|11794|11779|11794|11779|11794|11779|0
1642492040000|2022-01-18 07:47:20|11796|11781|11796|11781|11796|11781|11796|11781|0
1642492070000|2022-01-18 07:47:50|11795.6|11780.6|11795|11780|11795.6|11780.6|11795|11780|0
1642492080000|2022-01-18 07:48:00|11794.5|11779.5|11793.7|11778.7|11794.5|11779.5|11793.5|11778.5|0
1642492090000|2022-01-18 07:48:10|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|0
1642492110000|2022-01-18 07:48:30|11793|11778|11793.2|11778.2|11793.2|11778.2|11793|11778|0
1642492120000|2022-01-18 07:48:40|11793|11778|11794|11779|11794|11779|11793|11778|0
1642492130000|2022-01-18 07:48:50|11794.5|11779.5|11794.5|11779.5|11794.5|11779.5|11794.5|11779.5|0
1642492140000|2022-01-18 07:49:00|11792.5|11777.5|11793.3|11778.3|11794.2|11779.2|11792.5|11777.5|1
1642492150000|2022-01-18 07:49:10|11793|11778|11792.7|11777.7|11793|11778|11792.7|11777.7|0
1642492170000|2022-01-18 07:49:30|11793|11778|11794|11779|11794|11779|11793|11778|0
1642492210000|2022-01-18 07:50:10|11794.5|11779.5|11794.5|11779.5|11794.5|11779.5|11794.5|11779.5|0
1642492220000|2022-01-18 07:50:20|11794.3|11779.3|11794.1|11779.1|11794.3|11779.3|11794.1|11779.1|0
1642492230000|2022-01-18 07:50:30|11793.8|11778.8|11792.2|11777.2|11793.8|11778.8|11792|11777|0
1642492240000|2022-01-18 07:50:40|11792.5|11777.5|11792.5|11777.5|11792.5|11777.5|11792.5|11777.5|0
1642492260000|2022-01-18 07:51:00|11791.9|11776.9|11792.4|11777.4|11792.4|11777.4|11791.9|11776.9|0
1642492270000|2022-01-18 07:51:10|11794.5|11779.5|11795.2|11780.2|11795.2|11780.2|11794.5|11779.5|7
1642492290000|2022-01-18 07:51:30|11795.4|11780.4|11796.5|11781.5|11796.5|11781.5|11795.4|11780.4|0
1642492350000|2022-01-18 07:52:30|11796.9|11781.9|11796|11781|11797.5|11782.5|11796|11781|1
1642492390000|2022-01-18 07:53:10|11793.8|11778.8|11796.5|11781.5|11796.5|11781.5|11793.8|11778.8|2
1642492400000|2022-01-18 07:53:20|11795.3|11780.3|11795.3|11780.3|11795.3|11780.3|11795.3|11780.3|0
1642492410000|2022-01-18 07:53:30|11795.5|11780.5|11795.8|11780.8|11795.8|11780.8|11795.5|11780.5|0
1642492420000|2022-01-18 07:53:40|11796.5|11781.5|11796.5|11781.5|11796.5|11781.5|11796.5|11781.5|0
1642492490000|2022-01-18 07:54:50|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|0
1642492650000|2022-01-18 07:57:30|11796.9|11781.9|11796.9|11781.9|11796.9|11781.9|11796.9|11781.9|0
1642492690000|2022-01-18 07:58:10|11796.7|11781.7|11784.4|11769.4|11796.7|11781.7|11784.4|11769.4|7
1642492710000|2022-01-18 07:58:30|11784.6|11769.6|11783.9|11768.9|11784.6|11769.6|11783.9|11768.9|0
1642492730000|2022-01-18 07:58:50|11785.6|11770.6|11786.7|11771.7|11787.5|11772.5|11785.6|11770.6|1
1642492740000|2022-01-18 07:59:00|11786.4|11771.4|11785.9|11770.9|11786.6|11771.6|11785.9|11770.9|0
1642492750000|2022-01-18 07:59:10|11785.2|11770.2|11785.6|11770.6|11785.6|11770.6|11782.9|11767.9|3
1642492770000|2022-01-18 07:59:30|11785.7|11770.7|11784.9|11769.9|11785.7|11770.7|11784.7|11769.7|0
1642492800000|2022-01-18 08:00:00|11784.7|11769.7|11779.9|11764.9|11784.7|11769.7|11779.5|11764.5|8
1642492810000|2022-01-18 08:00:10|11779.7|11764.7|11778.2|11763.2|11779.7|11764.7|11778.2|11763.2|0
1642492830000|2022-01-18 08:00:30|11777.2|11762.2|11773.4|11758.4|11777.2|11762.2|11773.4|11758.4|9
1642492840000|2022-01-18 08:00:40|11772.7|11757.7|11772|11757|11772.7|11757.7|11772|11757|0
1642492880000|2022-01-18 08:01:20|11771.7|11756.7|11771.5|11756.5|11773.2|11758.2|11771|11756|1
1642492890000|2022-01-18 08:01:30|11771.2|11756.2|11770.2|11755.2|11771.2|11756.2|11770.2|11755.2|2
1642492910000|2022-01-18 08:01:50|11770|11755|11768.3|11753.3|11770|11755|11768.3|11753.3|5
1642492940000|2022-01-18 08:02:20|11768.5|11753.5|11768|11753|11768.5|11753.5|11768|11753|0
1642492960000|2022-01-18 08:02:40|11768.3|11753.3|11768.3|11753.3|11768.3|11753.3|11768.3|11753.3|0
1642492980000|2022-01-18 08:03:00|11767.8|11752.8|11771.4|11756.4|11771.4|11756.4|11766.2|11751.2|2
1642492990000|2022-01-18 08:03:10|11772|11757|11772|11757|11772|11757|11772|11757|0
1642493010000|2022-01-18 08:03:30|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|0
1642493030000|2022-01-18 08:03:50|11771.5|11756.5|11771.5|11756.5|11771.5|11756.5|11771.5|11756.5|0
1642493040000|2022-01-18 08:04:00|11770.8|11755.8|11770.8|11755.8|11770.8|11755.8|11770.8|11755.8|0
1642493060000|2022-01-18 08:04:20|11769.2|11754.2|11770|11755|11770|11755|11766.3|11751.3|3
1642493070000|2022-01-18 08:04:30|11770.2|11755.2|11770.2|11755.2|11770.2|11755.2|11770.2|11755.2|0
1642493080000|2022-01-18 08:04:40|11771|11756|11771.3|11756.3|11771.9|11756.9|11771|11756|0
1642493090000|2022-01-18 08:04:50|11770.4|11755.4|11770.2|11755.2|11770.4|11755.4|11770.2|11755.2|1
1642493100000|2022-01-18 08:05:00|11770.4|11755.4|11770.2|11755.2|11770.4|11755.4|11768.2|11753.2|1
1642493120000|2022-01-18 08:05:20|11769.8|11754.8|11768.5|11753.5|11769.8|11754.8|11768.5|11753.5|0
1642493130000|2022-01-18 08:05:30|11768.3|11753.3|11768.3|11753.3|11768.3|11753.3|11768.3|11753.3|0
1642493160000|2022-01-18 08:06:00|11768.5|11753.5|11769.2|11754.2|11769.4|11754.4|11768.5|11753.5|0
1642493170000|2022-01-18 08:06:10|11768.5|11753.5|11768.5|11753.5|11768.5|11753.5|11768.5|11753.5|0
1642493190000|2022-01-18 08:06:30|11768.7|11753.7|11768.5|11753.5|11768.7|11753.7|11768.5|11753.5|0
1642493220000|2022-01-18 08:07:00|11768.3|11753.3|11767.8|11752.8|11768.3|11753.3|11767.8|11752.8|0
1642493230000|2022-01-18 08:07:10|11767.5|11752.5|11767|11752|11767.5|11752.5|11767|11752|0
1642493240000|2022-01-18 08:07:20|11768|11753|11767.8|11752.8|11768|11753|11767.8|11752.8|0
1642493250000|2022-01-18 08:07:30|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|0
1642493260000|2022-01-18 08:07:40|11768|11753|11767.5|11752.5|11768|11753|11767.5|11752.5|0
1642493280000|2022-01-18 08:08:00|11767|11752|11767|11752|11767|11752|11767|11752|0
1642493300000|2022-01-18 08:08:20|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|0
1642493340000|2022-01-18 08:09:00|11767.9|11752.9|11768|11753|11768.5|11753.5|11767.9|11752.9|0
1642493350000|2022-01-18 08:09:10|11767.7|11752.7|11767.7|11752.7|11767.7|11752.7|11767.7|11752.7|0
1642493370000|2022-01-18 08:09:30|11768.5|11753.5|11769.9|11754.9|11769.9|11754.9|11768.5|11753.5|1
1642493400000|2022-01-18 08:10:00|11769.2|11754.2|11769.2|11754.2|11769.2|11754.2|11769.2|11754.2|0
1642493410000|2022-01-18 08:10:10|11769|11754|11768.8|11753.8|11769|11754|11768.8|11753.8|0
1642493430000|2022-01-18 08:10:30|11768.5|11753.5|11762.9|11747.9|11768.5|11753.5|11762.9|11747.9|28
1642493460000|2022-01-18 08:11:00|11762.4|11747.4|11762.4|11747.4|11762.4|11747.4|11762.4|11747.4|0
1642493470000|2022-01-18 08:11:10|11757.6|11742.6|11756.2|11741.2|11757.6|11742.6|11756.2|11741.2|1
1642493480000|2022-01-18 08:11:20|11756.4|11741.4|11759.6|11744.6|11759.6|11744.6|11756.4|11741.4|2
1642493490000|2022-01-18 08:11:30|11761.1|11746.1|11761.1|11746.1|11761.3|11746.3|11761.1|11746.1|0
1642493500000|2022-01-18 08:11:40|11760.6|11745.6|11760.6|11745.6|11760.6|11745.6|11760.6|11745.6|0
1642493520000|2022-01-18 08:12:00|11761|11746|11761|11746|11761|11746|11761|11746|0
1642493530000|2022-01-18 08:12:10|11760.9|11745.9|11760.9|11745.9|11760.9|11745.9|11760.9|11745.9|0
1642493560000|2022-01-18 08:12:40|11761.1|11746.1|11761.6|11746.6|11761.6|11746.6|11761.1|11746.1|0
1642493590000|2022-01-18 08:13:10|11761.4|11746.4|11761.4|11746.4|11761.4|11746.4|11761.4|11746.4|0
1642493600000|2022-01-18 08:13:20|11760.9|11745.9|11760.1|11745.1|11760.9|11745.9|11760.1|11745.1|0
1642493610000|2022-01-18 08:13:30|11759.6|11744.6|11759.3|11744.3|11761.1|11746.1|11759.3|11744.3|2
1642493620000|2022-01-18 08:13:40|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|0
1642493640000|2022-01-18 08:14:00|11759.1|11744.1|11758.7|11743.7|11759.7|11744.7|11758.7|11743.7|3
1642493650000|2022-01-18 08:14:10|11758.2|11743.2|11759.7|11744.7|11759.7|11744.7|11758.2|11743.2|6
1642493660000|2022-01-18 08:14:20|11759.9|11744.9|11760.9|11745.9|11760.9|11745.9|11759.7|11744.7|0
1642493670000|2022-01-18 08:14:30|11760.7|11745.7|11760.2|11745.2|11760.7|11745.7|11760.2|11745.2|0
1642493680000|2022-01-18 08:14:40|11760.7|11745.7|11760.2|11745.2|11760.7|11745.7|11760.2|11745.2|0
1642493710000|2022-01-18 08:15:10|11760.1|11745.1|11758.2|11743.2|11760.1|11745.1|11757.9|11742.9|1
1642493720000|2022-01-18 08:15:20|11760.5|11745.5|11760.3|11745.3|11760.5|11745.5|11759.9|11744.9|5
1642493730000|2022-01-18 08:15:30|11760.9|11745.9|11759|11744|11760.9|11745.9|11759|11744|3
1642493740000|2022-01-18 08:15:40|11759.4|11744.4|11760.5|11745.5|11760.7|11745.7|11759.4|11744.4|0
1642493750000|2022-01-18 08:15:50|11760.9|11745.9|11760.9|11745.9|11761.4|11746.4|11760.9|11745.9|0
1642493760000|2022-01-18 08:16:00|11760.4|11745.4|11760.4|11745.4|11760.4|11745.4|11760.4|11745.4|0
1642493770000|2022-01-18 08:16:10|11759.9|11744.9|11760.4|11745.4|11760.4|11745.4|11759.9|11744.9|1
1642493780000|2022-01-18 08:16:20|11760.2|11745.2|11759.9|11744.9|11760.2|11745.2|11759.9|11744.9|0
1642493790000|2022-01-18 08:16:30|11760.4|11745.4|11759.9|11744.9|11760.4|11745.4|11759.9|11744.9|0
1642493820000|2022-01-18 08:17:00|11759.8|11744.8|11759.2|11744.2|11759.8|11744.8|11759|11744|1
1642493830000|2022-01-18 08:17:10|11761.7|11746.7|11760|11745|11761.7|11746.7|11759.8|11744.8|4
1642493840000|2022-01-18 08:17:20|11760.5|11745.5|11760.8|11745.8|11760.8|11745.8|11760.5|11745.5|0
1642493850000|2022-01-18 08:17:30|11761|11746|11761|11746|11761|11746|11761|11746|0
1642493860000|2022-01-18 08:17:40|11760.8|11745.8|11760.8|11745.8|11762.2|11747.2|11760.8|11745.8|0
1642493870000|2022-01-18 08:17:50|11761|11746|11760.8|11745.8|11761|11746|11760.8|11745.8|0
1642493880000|2022-01-18 08:18:00|11761|11746|11762.1|11747.1|11762.1|11747.1|11761|11746|0
1642493890000|2022-01-18 08:18:10|11762.7|11747.7|11762.7|11747.7|11762.7|11747.7|11762.7|11747.7|0
1642493920000|2022-01-18 08:18:40|11765.1|11750.1|11763.4|11748.4|11765.1|11750.1|11762.7|11747.7|0
1642494010000|2022-01-18 08:20:10|11764.1|11749.1|11765.4|11750.4|11765.4|11750.4|11764.1|11749.1|0
1642494020000|2022-01-18 08:20:20|11766.4|11751.4|11764.1|11749.1|11766.4|11751.4|11764.1|11749.1|1
1642494030000|2022-01-18 08:20:30|11765.7|11750.7|11764.2|11749.2|11765.7|11750.7|11764.2|11749.2|0
1642494050000|2022-01-18 08:20:50|11764.6|11749.6|11764.9|11749.9|11764.9|11749.9|11764.6|11749.6|0
1642494060000|2022-01-18 08:21:00|11765.2|11750.2|11765.2|11750.2|11765.2|11750.2|11765.2|11750.2|0
1642494080000|2022-01-18 08:21:20|11766.8|11751.8|11766.1|11751.1|11766.8|11751.8|11765.4|11750.4|0
1642494090000|2022-01-18 08:21:30|11765.9|11750.9|11765.9|11750.9|11765.9|11750.9|11765.9|11750.9|0
1642494100000|2022-01-18 08:21:40|11766.9|11751.9|11765.6|11750.6|11766.9|11751.9|11765.6|11750.6|0
1642494120000|2022-01-18 08:22:00|11764.9|11749.9|11763.9|11748.9|11764.9|11749.9|11763.9|11748.9|1
1642494150000|2022-01-18 08:22:30|11764.1|11749.1|11764.4|11749.4|11764.4|11749.4|11764.1|11749.1|0
1642494160000|2022-01-18 08:22:40|11765.1|11750.1|11766.4|11751.4|11766.4|11751.4|11765.1|11750.1|0
1642494170000|2022-01-18 08:22:50|11767.9|11752.9|11765.2|11750.2|11767.9|11752.9|11765.2|11750.2|0
1642494190000|2022-01-18 08:23:10|11765|11750|11763.4|11748.4|11765|11750|11763.4|11748.4|0
1642494230000|2022-01-18 08:23:50|11765.7|11750.7|11776|11751|11776|11751|11763.9|11748.9|5
1642494240000|2022-01-18 08:24:00|11776.7|11751.7|11770.2|11755.2|11777|11756.7|11769.2|11751.7|3
1642494250000|2022-01-18 08:24:10|11770|11755|11767.5|11752.5|11770|11755|11767.5|11752.5|0
1642494260000|2022-01-18 08:24:20|11769.4|11754.4|11767.2|11752.2|11769.4|11754.4|11767.2|11752.2|1
1642494270000|2022-01-18 08:24:30|11767|11752|11766.7|11751.7|11767|11752|11766.5|11751.5|0
1642494280000|2022-01-18 08:24:40|11767.9|11752.9|11769.4|11754.4|11769.4|11754.4|11767.9|11752.9|0
1642494290000|2022-01-18 08:24:50|11774|11759|11774|11759|11775.7|11760.7|11772|11757|4
1642494300000|2022-01-18 08:25:00|11773.7|11758.7|11770.7|11755.7|11773.8|11758.8|11770.7|11755.7|0
1642494310000|2022-01-18 08:25:10|11771|11756|11773.3|11758.3|11773.3|11758.3|11770.8|11755.8|0
1642494320000|2022-01-18 08:25:20|11774.3|11759.3|11774.7|11759.7|11774.7|11759.7|11774.3|11759.3|0
1642494340000|2022-01-18 08:25:40|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|0
1642494350000|2022-01-18 08:25:50|11774.7|11759.7|11774.7|11759.7|11774.7|11759.7|11774.7|11759.7|0
1642494360000|2022-01-18 08:26:00|11775.8|11760.8|11775.5|11760.5|11777.3|11762.3|11775.5|11760.5|0
1642494370000|2022-01-18 08:26:10|11776|11761|11776|11761|11776|11761|11776|11761|0
1642494380000|2022-01-18 08:26:20|11779.2|11764.2|11780.5|11765.5|11780.5|11765.5|11779.2|11764.2|2
1642494390000|2022-01-18 08:26:30|11781.3|11766.3|11781.7|11766.7|11781.9|11766.9|11780.5|11765.5|2
1642494400000|2022-01-18 08:26:40|11782|11767|11780.8|11765.8|11782.4|11767.4|11778.1|11763.1|4
1642494410000|2022-01-18 08:26:50|11781.7|11766.7|11783.6|11768.6|11783.6|11768.6|11779.3|11764.3|6
1642494420000|2022-01-18 08:27:00|11783.2|11768.2|11782.4|11767.4|11783.2|11768.2|11782.4|11767.4|0
1642494430000|2022-01-18 08:27:10|11780.6|11765.6|11783.1|11768.1|11783.1|11768.1|11780.6|11765.6|0
1642494440000|2022-01-18 08:27:20|11782.1|11767.1|11781.1|11766.1|11782.1|11767.1|11781.1|11766.1|0
1642494450000|2022-01-18 08:27:30|11780.8|11765.8|11796.6|11759.1|11796.8|11765.8|11780.8|11759.1|26
1642494460000|2022-01-18 08:27:40|11796.4|11758.9|11796.4|11758.9|11796.4|11758.9|11796.4|11758.9|0
1642494480000|2022-01-18 08:28:00|11790.6|11765.6|11791.4|11766.4|11791.4|11766.4|11790.4|11765.4|0
1642494500000|2022-01-18 08:28:20|11791|11766|11791|11766|11791|11766|11791|11766|0
1642494540000|2022-01-18 08:29:00|11787|11772|11787.2|11772.2|11787.2|11772.2|11787|11772|0
1642494550000|2022-01-18 08:29:10|11787.5|11772.5|11787.2|11772.2|11787.5|11772.5|11787.1|11772.1|0
1642494560000|2022-01-18 08:29:20|11788.2|11773.2|11788.8|11773.8|11788.8|11773.8|11788.2|11773.2|0
1642494570000|2022-01-18 08:29:30|11788.5|11773.5|11788.5|11773.5|11788.5|11773.5|11788.5|11773.5|0
1642494580000|2022-01-18 08:29:40|11787.7|11772.7|11787.5|11772.5|11787.7|11772.7|11786.8|11771.8|0
1642494600000|2022-01-18 08:30:00|11787.1|11772.1|11787.1|11772.1|11787.1|11772.1|11787.1|11772.1|0
1642494630000|2022-01-18 08:30:30|11786.7|11771.7|11786.9|11771.9|11786.9|11771.9|11786.4|11771.4|0
1642494650000|2022-01-18 08:30:50|11786.4|11771.4|11786.2|11771.2|11786.4|11771.4|11786.2|11771.2|0
1642494660000|2022-01-18 08:31:00|11786|11771|11785.2|11770.2|11786|11771|11785.2|11770.2|0
1642494670000|2022-01-18 08:31:10|11785.4|11770.4|11785.7|11770.7|11785.7|11770.7|11785.4|11770.4|0
1642494680000|2022-01-18 08:31:20|11784.5|11769.5|11784.2|11769.2|11784.5|11769.5|11784.2|11769.2|16
1642494690000|2022-01-18 08:31:30|11784.5|11769.5|11784.7|11769.7|11785.7|11770.7|11784.5|11769.5|1
1642494700000|2022-01-18 08:31:40|11785.6|11770.6|11786|11771|11786.9|11771.9|11785|11770|2
1642494710000|2022-01-18 08:31:50|11785.8|11770.8|11785.5|11770.5|11788.3|11773.3|11785.1|11770.1|2
1642494720000|2022-01-18 08:32:00|11785.8|11770.8|11784.2|11769.2|11785.9|11770.9|11784.2|11769.2|3
1642494730000|2022-01-18 08:32:10|11784|11769|11786.3|11771.3|11787|11772|11784|11769|5
1642494740000|2022-01-18 08:32:20|11786.5|11771.5|11786.1|11771.1|11787.3|11772.3|11786.1|11771.1|5
1642494750000|2022-01-18 08:32:30|11787.1|11772.1|11787.6|11772.6|11788.7|11773.7|11786.8|11771.8|3
1642494760000|2022-01-18 08:32:40|11789.6|11774.6|11790.2|11775.2|11790.2|11775.2|11789.1|11774.1|2
1642494770000|2022-01-18 08:32:50|11789.7|11774.7|11789.7|11774.7|11789.7|11774.7|11789.7|11774.7|0
1642494780000|2022-01-18 08:33:00|11789.3|11774.3|11786|11771|11789.3|11774.3|11786|11771|3
1642494790000|2022-01-18 08:33:10|11788|11773|11788.2|11773.2|11788.2|11773.2|11788|11773|0
1642494810000|2022-01-18 08:33:30|11787|11772|11788.2|11773.2|11788.2|11773.2|11787|11772|1
1642494850000|2022-01-18 08:34:10|11782.6|11767.6|11785.2|11770.2|11785.2|11770.2|11782.6|11767.6|2
1642494860000|2022-01-18 08:34:20|11785|11770|11784.3|11769.3|11785|11770|11784.3|11769.3|0
1642494870000|2022-01-18 08:34:30|11785.7|11770.7|11785.7|11770.7|11785.7|11770.7|11785.7|11770.7|1
1642494880000|2022-01-18 08:34:40|11785.5|11770.5|11786|11771|11786|11771|11784.1|11769.1|0
1642494890000|2022-01-18 08:34:50|11785.6|11770.6|11785|11770|11785.6|11770.6|11785|11770|0
1642494900000|2022-01-18 08:35:00|11785.5|11770.5|11787|11772|11787|11772|11785|11770|1
1642494910000|2022-01-18 08:35:10|11787.2|11772.2|11787|11772|11787.5|11772.5|11787|11772|0
1642494920000|2022-01-18 08:35:20|11787.2|11772.2|11787.5|11772.5|11787.5|11772.5|11787.2|11772.2|0
1642494940000|2022-01-18 08:35:40|11786.9|11771.9|11786|11771|11786.9|11771.9|11786|11771|0
1642494980000|2022-01-18 08:36:20|11785.4|11770.4|11784.8|11769.8|11785.4|11770.4|11784.7|11769.7|0
1642494990000|2022-01-18 08:36:30|11785.3|11770.3|11786.5|11771.5|11786.5|11771.5|11785.3|11770.3|0
1642495020000|2022-01-18 08:37:00|11790.7|11753.2|11784.7|11759.7|11790.7|11759.7|11784.7|11753.2|3
1642495030000|2022-01-18 08:37:10|11784.8|11759.8|11785|11760|11785|11760|11784.8|11759.8|0
1642495050000|2022-01-18 08:37:30|11785.2|11760.2|11785.7|11760.7|11785.7|11760.7|11785.2|11760.2|0
1642495090000|2022-01-18 08:38:10|11781.7|11766.7|11781.7|11766.7|11781.7|11766.7|11781.7|11766.7|0
1642495120000|2022-01-18 08:38:40|11782.7|11767.7|11783.5|11768.5|11783.7|11768.7|11782.7|11767.7|0
1642495130000|2022-01-18 08:38:50|11783.9|11768.9|11784.5|11769.5|11784.5|11769.5|11783.9|11768.9|0
1642495140000|2022-01-18 08:39:00|11784.6|11769.6|11784.1|11769.1|11784.8|11769.8|11784.1|11769.1|0
1642495150000|2022-01-18 08:39:10|11783.9|11768.9|11784.6|11769.6|11784.6|11769.6|11783.6|11768.6|0
1642495160000|2022-01-18 08:39:20|11783.6|11768.6|11784.6|11769.6|11784.8|11769.8|11783.6|11768.6|0
1642495170000|2022-01-18 08:39:30|11783.9|11768.9|11785.3|11770.3|11785.9|11770.9|11783.9|11768.9|1
1642495180000|2022-01-18 08:39:40|11784.7|11769.7|11785.3|11770.3|11785.3|11770.3|11784.7|11769.7|0
1642495190000|2022-01-18 08:39:50|11784.7|11769.7|11784.9|11769.9|11785.1|11770.1|11784.7|11769.7|0
1642495200000|2022-01-18 08:40:00|11785.1|11770.1|11784.5|11769.5|11785.1|11770.1|11784.1|11769.1|0
1642495210000|2022-01-18 08:40:10|11785.2|11770.2|11785.5|11770.5|11785.8|11770.8|11785.1|11770.1|0
1642495220000|2022-01-18 08:40:20|11785.1|11770.1|11785.5|11770.5|11785.5|11770.5|11785.1|11770.1|0
1642495230000|2022-01-18 08:40:30|11785.8|11770.8|11785.6|11770.6|11786.1|11771.1|11784.6|11769.6|1
1642495240000|2022-01-18 08:40:40|11785.2|11770.2|11785.6|11770.6|11785.6|11770.6|11785|11770|0
1642495250000|2022-01-18 08:40:50|11785.4|11770.4|11787.3|11772.3|11787.5|11772.5|11785.1|11770.1|10
1642495260000|2022-01-18 08:41:00|11787|11772|11787|11772|11787|11772|11786.5|11771.5|0
1642495270000|2022-01-18 08:41:10|11786.8|11771.8|11788|11773|11788|11773|11786.5|11771.5|0
1642495280000|2022-01-18 08:41:20|11787|11772|11787.9|11772.9|11787.9|11772.9|11787|11772|0
1642495290000|2022-01-18 08:41:30|11788.5|11773.5|11788|11773|11788.7|11773.7|11786|11771|0
1642495300000|2022-01-18 08:41:40|11788.5|11773.5|11788.8|11773.8|11788.8|11773.8|11788.3|11773.3|0
1642495310000|2022-01-18 08:41:50|11788.6|11773.6|11788.8|11773.8|11788.8|11773.8|11788.3|11773.3|0
1642495320000|2022-01-18 08:42:00|11788.6|11773.6|11787.9|11772.9|11788.6|11773.6|11786.4|11771.4|0
1642495330000|2022-01-18 08:42:10|11788.1|11773.1|11788.9|11773.9|11788.9|11773.9|11788.1|11773.1|0
1642495340000|2022-01-18 08:42:20|11786.7|11771.7|11787.9|11772.9|11788.4|11773.4|11786.7|11771.7|0
1642495350000|2022-01-18 08:42:30|11788.2|11773.2|11793.6|11778.6|11793.6|11778.6|11787.7|11772.7|9
1642495360000|2022-01-18 08:42:40|11793.3|11778.3|11796.8|11781.8|11797.9|11782.9|11793.3|11778.3|3
1642495370000|2022-01-18 08:42:50|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|0
1642495380000|2022-01-18 08:43:00|11796.2|11781.2|11796|11781|11796.2|11781.2|11795.2|11780.2|0
1642495390000|2022-01-18 08:43:10|11795.7|11780.7|11795.3|11780.3|11796.2|11781.2|11795|11780|0
1642495400000|2022-01-18 08:43:20|11794|11779|11796|11781|11796|11781|11794|11779|0
1642495410000|2022-01-18 08:43:30|11795.8|11780.8|11795|11780|11796.2|11781.2|11795|11780|0
1642495420000|2022-01-18 08:43:40|11794.5|11779.5|11793.7|11778.7|11794.7|11779.7|11793.2|11778.2|0
1642495430000|2022-01-18 08:43:50|11793.2|11778.2|11793.2|11778.2|11793.5|11778.5|11793.2|11778.2|0
1642495440000|2022-01-18 08:44:00|11793.7|11778.7|11793.7|11778.7|11793.7|11778.7|11793.2|11778.2|0
1642495450000|2022-01-18 08:44:10|11793.5|11778.5|11793.3|11778.3|11793.7|11778.7|11793.2|11778.2|2
1642495460000|2022-01-18 08:44:20|11793.6|11778.6|11793.6|11778.6|11793.6|11778.6|11793.1|11778.1|2
1642495470000|2022-01-18 08:44:30|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|11793.6|11778.6|0
1642495480000|2022-01-18 08:44:40|11794|11779|11793.8|11778.8|11794|11779|11793.8|11778.8|0
1642495490000|2022-01-18 08:44:50|11793.6|11778.6|11794.1|11779.1|11794.1|11779.1|11793.6|11778.6|0
1642495500000|2022-01-18 08:45:00|11793.8|11778.8|11793.8|11778.8|11793.8|11778.8|11793.8|11778.8|2
1642495510000|2022-01-18 08:45:10|11793.2|11778.2|11793.3|11778.3|11793.3|11778.3|11792.1|11777.1|5
1642495540000|2022-01-18 08:45:40|11793.6|11778.6|11793.6|11778.6|11793.6|11778.6|11793.6|11778.6|0
1642495560000|2022-01-18 08:46:00|11792.9|11777.9|11787.7|11772.7|11792.9|11777.9|11786.8|11771.8|4
1642495570000|2022-01-18 08:46:10|11788|11773|11788.5|11773.5|11788.5|11773.5|11788|11773|0
1642495580000|2022-01-18 08:46:20|11787.9|11772.9|11787.8|11772.8|11787.9|11772.9|11787.6|11772.6|0
1642495590000|2022-01-18 08:46:30|11788|11773|11788|11773|11788|11773|11788|11773|0
1642495600000|2022-01-18 08:46:40|11788.8|11773.8|11788.7|11773.7|11788.8|11773.8|11787.6|11772.6|0
1642495620000|2022-01-18 08:47:00|11788.5|11773.5|11790.2|11775.2|11790.7|11775.7|11788.4|11773.4|0
1642495630000|2022-01-18 08:47:10|11790.4|11775.4|11790.7|11775.7|11790.7|11775.7|11790.4|11775.4|0
1642495640000|2022-01-18 08:47:20|11791.5|11776.5|11792|11777|11792|11777|11791.5|11776.5|0
1642495650000|2022-01-18 08:47:30|11791.1|11776.1|11791.5|11776.5|11791.5|11776.5|11791.1|11776.1|0
1642495670000|2022-01-18 08:47:50|11791.3|11776.3|11791.6|11776.6|11791.6|11776.6|11791.3|11776.3|0
1642495680000|2022-01-18 08:48:00|11791.3|11776.3|11792.6|11777.6|11792.6|11777.6|11790.9|11775.9|0
1642495720000|2022-01-18 08:48:40|11791.5|11776.5|11789|11774|11791.5|11776.5|11789|11774|0
1642495730000|2022-01-18 08:48:50|11788.2|11773.2|11786.7|11771.7|11788.2|11773.2|11786.7|11771.7|0
1642495760000|2022-01-18 08:49:20|11786.3|11771.3|11786.1|11771.1|11786.3|11771.3|11786.1|11771.1|0
1642495780000|2022-01-18 08:49:40|11785.9|11770.9|11785.9|11770.9|11785.9|11770.9|11785.9|11770.9|0
1642495790000|2022-01-18 08:49:50|11785.4|11770.4|11785.4|11770.4|11785.4|11770.4|11785.4|11770.4|0
1642495800000|2022-01-18 08:50:00|11786.2|11771.2|11786.2|11771.2|11786.2|11771.2|11786.2|11771.2|0
1642495810000|2022-01-18 08:50:10|11786.4|11771.4|11787.7|11772.7|11787.7|11772.7|11786.4|11771.4|0
1642495820000|2022-01-18 08:50:20|11787.5|11772.5|11787.2|11772.2|11787.5|11772.5|11786.7|11771.7|0
1642495830000|2022-01-18 08:50:30|11787.4|11772.4|11787.7|11772.7|11787.7|11772.7|11787.4|11772.4|0
1642495880000|2022-01-18 08:51:20|11787.5|11772.5|11787.7|11772.7|11787.7|11772.7|11787.2|11772.2|0
1642495890000|2022-01-18 08:51:30|11787.2|11772.2|11786.7|11771.7|11787.2|11772.2|11785.7|11770.7|0
1642495910000|2022-01-18 08:51:50|11786.5|11771.5|11785.5|11770.5|11786.5|11771.5|11785.5|11770.5|0
1642495930000|2022-01-18 08:52:10|11785.3|11770.3|11784.7|11769.7|11785.3|11770.3|11784.7|11769.7|0
1642495960000|2022-01-18 08:52:40|11785.1|11770.1|11786.2|11771.2|11786.2|11771.2|11785.1|11770.1|0
1642495980000|2022-01-18 08:53:00|11786.4|11771.4|11785.7|11770.7|11786.4|11771.4|11785.7|11770.7|1
1642496060000|2022-01-18 08:54:20|11786.1|11771.1|11787.2|11772.2|11787.2|11772.2|11786.1|11771.1|0
1642496070000|2022-01-18 08:54:30|11787.4|11772.4|11787.7|11772.7|11788.2|11773.2|11787.4|11772.4|0
1642496080000|2022-01-18 08:54:40|11792.7|11777.7|11792.5|11777.5|11792.7|11777.7|11792.5|11777.5|1
1642496090000|2022-01-18 08:54:50|11792.7|11777.7|11792.7|11777.7|11792.7|11777.7|11792.7|11777.7|0
1642496100000|2022-01-18 08:55:00|11791.5|11776.5|11790.3|11775.3|11791.5|11776.5|11790.3|11775.3|2
1642496130000|2022-01-18 08:55:30|11790.5|11775.5|11790.8|11775.8|11790.8|11775.8|11790.5|11775.5|0
1642496150000|2022-01-18 08:55:50|11790.3|11775.3|11790.3|11775.3|11790.3|11775.3|11790.3|11775.3|0
1642496190000|2022-01-18 08:56:30|11788.1|11773.1|11787.9|11772.9|11788.1|11773.1|11787.9|11772.9|1
1642496200000|2022-01-18 08:56:40|11787.8|11772.8|11788.1|11773.1|11788.1|11773.1|11787.8|11772.8|0
1642496210000|2022-01-18 08:56:50|11785.7|11770.7|11787.3|11772.3|11787.3|11772.3|11785.7|11770.7|3
1642496220000|2022-01-18 08:57:00|11785.7|11770.7|11783.3|11768.3|11787.3|11772.3|11783.3|11768.3|0
1642496230000|2022-01-18 08:57:10|11783|11768|11788.9|11773.9|11789.1|11774.1|11783|11768|5
1642496310000|2022-01-18 08:58:30|||||||||1
1642496340000|2022-01-18 08:59:00|11789.1|11774.1|11789.1|11774.1|11789.1|11774.1|11789.1|11774.1|0
1642496370000|2022-01-18 08:59:30|11789.4|11774.4|11789.4|11774.4|11789.4|11774.4|11789.4|11774.4|0
1642496420000|2022-01-18 09:00:20|11789.9|11774.9|11789.9|11774.9|11789.9|11774.9|11789.9|11774.9|0
1642496430000|2022-01-18 09:00:30|11790.1|11775.1|11790|11775|11790.4|11775.4|11790|11775|0
1642496440000|2022-01-18 09:00:40|11789.4|11774.4|11789.4|11774.4|11789.4|11774.4|11789.4|11774.4|0
1642496460000|2022-01-18 09:01:00|11788.6|11773.6|11788.6|11773.6|11788.6|11773.6|11788.6|11773.6|6
1642496470000|2022-01-18 09:01:10|11788.4|11773.4|11788.3|11773.3|11788.4|11773.4|11788.1|11773.1|3
1642496500000|2022-01-18 09:01:40|11785.6|11770.6|11786.6|11771.6|11786.6|11771.6|11785.6|11770.6|3
1642496510000|2022-01-18 09:01:50|11786.4|11771.4|11786.1|11771.1|11786.4|11771.4|11786.1|11771.1|0
1642496520000|2022-01-18 09:02:00|11784.9|11769.9|11784.4|11769.4|11785.1|11770.1|11784.4|11769.4|0
1642496540000|2022-01-18 09:02:20|11784.2|11769.2|11784.2|11769.2|11784.2|11769.2|11784.2|11769.2|0
1642496580000|2022-01-18 09:03:00|11784.8|11769.8|11784.4|11769.4|11784.8|11769.8|11784.4|11769.4|0
1642496600000|2022-01-18 09:03:20|11784.2|11769.2|11783.9|11768.9|11784.2|11769.2|11783.9|11768.9|0
1642496620000|2022-01-18 09:03:40|11783.7|11768.7|11783.7|11768.7|11783.7|11768.7|11783.7|11768.7|0
1642496640000|2022-01-18 09:04:00|11783.5|11768.5|11783.5|11768.5|11783.5|11768.5|11783.5|11768.5|0
1642496660000|2022-01-18 09:04:20|11781|11766|11781|11766|11781|11766|11781|11766|2
1642496680000|2022-01-18 09:04:40|11781.8|11766.8|11781.8|11766.8|11781.8|11766.8|11781.2|11766.2|0
1642496700000|2022-01-18 09:05:00|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|0
1642496730000|2022-01-18 09:05:30|11779.6|11764.6|11779.5|11764.5|11779.8|11764.8|11779.5|11764.5|0
1642496740000|2022-01-18 09:05:40|11779.3|11764.3|11779.6|11764.6|11779.6|11764.6|11779.3|11764.3|0
1642496760000|2022-01-18 09:06:00|11779.4|11764.4|11779|11764|11779.4|11764.4|11779|11764|0
1642496780000|2022-01-18 09:06:20|11778.8|11763.8|11778.1|11763.1|11778.8|11763.8|11778.1|11763.1|1
1642496790000|2022-01-18 09:06:30|11776.6|11761.6|11775.4|11760.4|11776.6|11761.6|11775.4|11760.4|0
1642496810000|2022-01-18 09:06:50|11774.9|11759.9|11774.7|11759.7|11774.9|11759.9|11774.7|11759.7|0
1642496820000|2022-01-18 09:07:00|11774.4|11759.4|11774.1|11759.1|11774.6|11759.6|11774.1|11759.1|0
1642496850000|2022-01-18 09:07:30|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|0
1642496880000|2022-01-18 09:08:00|11777.2|11762.2|11776.8|11761.8|11777.2|11762.2|11776.6|11761.6|1
1642496900000|2022-01-18 09:08:20|11776.6|11761.6|11776.6|11761.6|11776.6|11761.6|11776.6|11761.6|0
1642496910000|2022-01-18 09:08:30|11776.4|11761.4|11775.8|11760.8|11776.4|11761.4|11775.8|11760.8|0
1642496920000|2022-01-18 09:08:40|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|0
1642496940000|2022-01-18 09:09:00|11776.6|11761.6|11776.4|11761.4|11776.6|11761.6|11776.4|11761.4|0
1642496970000|2022-01-18 09:09:30|11776.9|11761.9|11777.9|11762.9|11777.9|11762.9|11776.9|11761.9|0
1642496980000|2022-01-18 09:09:40|11778.1|11763.1|11778.1|11763.1|11778.1|11763.1|11778.1|11763.1|0
1642496990000|2022-01-18 09:09:50|11778.4|11763.4|11780.9|11765.9|11780.9|11765.9|11778.4|11763.4|4
1642497000000|2022-01-18 09:10:00|11779.7|11764.7|11779.6|11764.6|11779.7|11764.7|11778.9|11763.9|1
1642497010000|2022-01-18 09:10:10|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|0
1642497030000|2022-01-18 09:10:30|11779.5|11764.5|11778.9|11763.9|11779.5|11764.5|11778.9|11763.9|0
1642497050000|2022-01-18 09:10:50|11779.4|11764.4|11779.4|11764.4|11779.4|11764.4|11779.4|11764.4|0
1642497070000|2022-01-18 09:11:10|11778.4|11763.4|11778.4|11763.4|11778.4|11763.4|11778.4|11763.4|0
1642497090000|2022-01-18 09:11:30|11778.2|11763.2|11777.8|11762.8|11778.2|11763.2|11777.8|11762.8|0
1642497100000|2022-01-18 09:11:40|11778.4|11763.4|11778.4|11763.4|11778.4|11763.4|11778.4|11763.4|0
1642497110000|2022-01-18 09:11:50|11777.8|11762.8|11777.2|11762.2|11777.8|11762.8|11776.6|11761.6|2
1642497120000|2022-01-18 09:12:00|11776.9|11761.9|11787|11772|11787|11772|11776.1|11761.1|45
1642497130000|2022-01-18 09:12:10|11787.2|11772.2|11787.7|11772.7|11787.7|11772.7|11787.2|11772.2|0
1642497240000|2022-01-18 09:14:00|11786.8|11771.8|11787|11772|11787|11772|11786.8|11771.8|0
1642497250000|2022-01-18 09:14:10|11787.7|11772.7|11788.2|11773.2|11788.2|11773.2|11787.7|11772.7|0
1642497270000|2022-01-18 09:14:30|11788.4|11773.4|11790.9|11775.9|11790.9|11775.9|11788.4|11773.4|1
1642497280000|2022-01-18 09:14:40|11791.4|11776.4|11790.7|11775.7|11791.4|11776.4|11790.2|11775.2|0
1642497300000|2022-01-18 09:15:00|11790.9|11775.9|11793.4|11778.4|11794.3|11779.3|11790.9|11775.9|5
1642497310000|2022-01-18 09:15:10|11794.3|11779.3|11794.3|11779.3|11794.3|11779.3|11794.3|11779.3|0
1642497320000|2022-01-18 09:15:20|11791.1|11776.1|11792.1|11777.1|11792.1|11777.1|11791.1|11776.1|2
1642497330000|2022-01-18 09:15:30|11792.4|11777.4|11792.1|11777.1|11792.4|11777.4|11792.1|11777.1|1
1642497350000|2022-01-18 09:15:50|11793.4|11778.4|11793.4|11778.4|11793.4|11778.4|11793.4|11778.4|0
1642497360000|2022-01-18 09:16:00|11793.6|11778.6|11793.8|11778.8|11793.8|11778.8|11793.6|11778.6|0
1642497420000|2022-01-18 09:17:00|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|0
1642497470000|2022-01-18 09:17:50|11794.3|11779.3|11795.3|11780.3|11795.3|11780.3|11794.3|11779.3|0
1642497480000|2022-01-18 09:18:00|11795.6|11780.6|11796.1|11781.1|11796.1|11781.1|11795.6|11780.6|0
1642497510000|2022-01-18 09:18:30|11795.2|11780.2|11795.2|11780.2|11795.2|11780.2|11795|11780|1
1642497530000|2022-01-18 09:18:50|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|2
1642497540000|2022-01-18 09:19:00|11793|11778|11793|11778|11793|11778|11793|11778|0
1642497550000|2022-01-18 09:19:10|11792.8|11777.8|11792.5|11777.5|11792.8|11777.8|11792.5|11777.5|0
1642497560000|2022-01-18 09:19:20|11792.9|11777.9|11793.1|11778.1|11793.1|11778.1|11792.9|11777.9|0
1642497570000|2022-01-18 09:19:30|11792.4|11777.4|11792.4|11777.4|11792.4|11777.4|11792.4|11777.4|0
1642497580000|2022-01-18 09:19:40|11793.7|11778.7|11794|11779|11794.2|11779.2|11793.7|11778.7|0
1642497590000|2022-01-18 09:19:50|11794.7|11779.7|11794.7|11779.7|11794.7|11779.7|11794.7|11779.7|0
1642497610000|2022-01-18 09:20:10|11795.5|11780.5|11795.5|11780.5|11795.5|11780.5|11795.5|11780.5|0
1642497620000|2022-01-18 09:20:20|11796|11781|11796|11781|11796|11781|11796|11781|1
1642497630000|2022-01-18 09:20:30|11796.4|11781.4|11796.4|11781.4|11796.4|11781.4|11796.4|11781.4|0
1642497640000|2022-01-18 09:20:40|11797.2|11782.2|11798.1|11783.1|11798.1|11783.1|11797.2|11782.2|1
1642497660000|2022-01-18 09:21:00|11798.7|11783.7|11798.9|11783.9|11800|11785|11798.7|11783.7|16
1642497670000|2022-01-18 09:21:10|11798.3|11783.3|11798.1|11783.1|11798.3|11783.3|11798.1|11783.1|0
1642497690000|2022-01-18 09:21:30|11798.3|11783.3|11798.3|11783.3|11798.3|11783.3|11798.3|11783.3|0
1642497700000|2022-01-18 09:21:40|11794.9|11779.9|11794.9|11779.9|11794.9|11779.9|11794.9|11779.9|6
1642497710000|2022-01-18 09:21:50|11790.2|11775.2|11790.2|11775.2|11790.2|11775.2|11790.2|11775.2|1
1642497720000|2022-01-18 09:22:00|11790.8|11775.8|11788.7|11773.7|11790.8|11775.8|11788.7|11773.7|0
1642497730000|2022-01-18 09:22:10|11789.4|11774.4|11789.7|11774.7|11789.9|11774.9|11789.4|11774.4|4
1642497760000|2022-01-18 09:22:40|11792.9|11777.9|11792.9|11777.9|11792.9|11777.9|11792.9|11777.9|0
1642497770000|2022-01-18 09:22:50|11790.8|11775.8|11790.8|11775.8|11790.8|11775.8|11790.8|11775.8|0
1642497780000|2022-01-18 09:23:00|11789.8|11774.8|11789.8|11774.8|11789.8|11774.8|11789.8|11774.8|0
1642497840000|2022-01-18 09:24:00|11789.3|11774.3|11789.3|11774.3|11789.3|11774.3|11789.3|11774.3|0
1642497900000|2022-01-18 09:25:00|11787.6|11772.6|11785.2|11770.2|11788.2|11773.2|11785.2|11770.2|11
1642497960000|2022-01-18 09:26:00|11785|11770|11784.7|11769.7|11785|11770|11784.7|11769.7|0
1642497970000|2022-01-18 09:26:10|11784.9|11769.9|11785.2|11770.2|11785.2|11770.2|11784.9|11769.9|0
1642497980000|2022-01-18 09:26:20|11789.8|11774.8|11789.8|11774.8|11789.8|11774.8|11789.8|11774.8|3
1642498010000|2022-01-18 09:26:50|11789.4|11774.4|11789.4|11774.4|11789.4|11774.4|11789.4|11774.4|0
1642498020000|2022-01-18 09:27:00|11789.6|11774.6|11789.6|11774.6|11789.6|11774.6|11789.6|11774.6|0
1642498030000|2022-01-18 09:27:10|11789.2|11774.2|11789.2|11774.2|11789.2|11774.2|11789.2|11774.2|0
1642498060000|2022-01-18 09:27:40|11789.4|11774.4|11790.3|11775.3|11790.3|11775.3|11789.4|11774.4|0
1642498070000|2022-01-18 09:27:50|11789.2|11774.2|11789.4|11774.4|11789.4|11774.4|11789.2|11774.2|0
1642498110000|2022-01-18 09:28:30|11789.6|11774.6|11789.4|11774.4|11789.6|11774.6|11789.2|11774.2|0
1642498160000|2022-01-18 09:29:20|11786.6|11771.6|11786.6|11771.6|11786.6|11771.6|11786.6|11771.6|1
1642498170000|2022-01-18 09:29:30|11786.9|11771.9|11786.9|11771.9|11786.9|11771.9|11786.9|11771.9|0
1642498200000|2022-01-18 09:30:00|11783.8|11768.8|11784.4|11769.4|11784.4|11769.4|11782.9|11767.9|1
1642498210000|2022-01-18 09:30:10|11784.6|11769.6|11785.3|11770.3|11785.3|11770.3|11784.6|11769.6|0
1642498220000|2022-01-18 09:30:20|11786.1|11771.1|11787|11772|11787|11772|11786.1|11771.1|0
1642498230000|2022-01-18 09:30:30|11787.2|11772.2|11787.4|11772.4|11787.4|11772.4|11787.2|11772.2|0
1642498250000|2022-01-18 09:30:50|11787.6|11772.6|11787.9|11772.9|11787.9|11772.9|11787.6|11772.6|0
1642498260000|2022-01-18 09:31:00|11788.7|11773.7|11788.7|11773.7|11788.7|11773.7|11788.7|11773.7|0
1642498280000|2022-01-18 09:31:20|11788.9|11773.9|11789.7|11774.7|11789.7|11774.7|11788.9|11773.9|0
1642498300000|2022-01-18 09:31:40|11790.1|11775.1|11789.4|11774.4|11790.1|11775.1|11789.3|11774.3|0
1642498310000|2022-01-18 09:31:50|11787.6|11772.6|11787.6|11772.6|11787.6|11772.6|11787.6|11772.6|2
1642498320000|2022-01-18 09:32:00|11786.9|11771.9|11788.5|11773.5|11788.5|11773.5|11786.9|11771.9|0
1642498330000|2022-01-18 09:32:10|11786.6|11771.6|11786.6|11771.6|11786.6|11771.6|11786.6|11771.6|0
1642498340000|2022-01-18 09:32:20|11786.8|11771.8|11786.8|11771.8|11786.8|11771.8|11786.8|11771.8|0
1642498360000|2022-01-18 09:32:40|11787.1|11772.1|11787.1|11772.1|11787.1|11772.1|11787.1|11772.1|0
1642498380000|2022-01-18 09:33:00|11786.1|11771.1|11786|11771|11786.1|11771.1|11785.5|11770.5|5
1642498460000|2022-01-18 09:34:20|11786.2|11771.2|11786.2|11771.2|11786.4|11771.4|11786.2|11771.2|0
1642498470000|2022-01-18 09:34:30|11786.5|11771.5|11786.5|11771.5|11786.5|11771.5|11786.5|11771.5|0
1642498480000|2022-01-18 09:34:40|11786.7|11771.7|11786.7|11771.7|11786.7|11771.7|11786.7|11771.7|0
1642498490000|2022-01-18 09:34:50|11787|11772|11787|11772|11787|11772|11787|11772|0
1642498510000|2022-01-18 09:35:10|11787.2|11772.2|11787.2|11772.2|11787.2|11772.2|11787.2|11772.2|0
1642498560000|2022-01-18 09:36:00|11787.4|11772.4|11787.4|11772.4|11787.4|11772.4|11787.4|11772.4|0
1642498590000|2022-01-18 09:36:30|11789.6|11774.6|11790.8|11775.8|11790.8|11775.8|11789.6|11774.6|1
1642498620000|2022-01-18 09:37:00|11790.5|11775.5|11790.5|11775.5|11790.5|11775.5|11790.5|11775.5|0
1642498640000|2022-01-18 09:37:20|11790.7|11775.7|11790.7|11775.7|11790.7|11775.7|11790.7|11775.7|0
1642498680000|2022-01-18 09:38:00|11788.9|11773.9|11786|11771|11788.9|11773.9|11786|11771|6
1642498700000|2022-01-18 09:38:20|11785.8|11770.8|11785.4|11770.4|11785.8|11770.8|11785.2|11770.2|0
1642498710000|2022-01-18 09:38:30|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|0
1642498860000|2022-01-18 09:41:00|11785.4|11770.4|11785.4|11770.4|11785.4|11770.4|11785.4|11770.4|0
1642498960000|2022-01-18 09:42:40|11784.4|11769.4|11784.4|11769.4|11784.4|11769.4|11784.4|11769.4|1
1642498980000|2022-01-18 09:43:00|11785|11770|11777.7|11762.7|11785|11770|11777.7|11762.7|0
1642498990000|2022-01-18 09:43:10|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|0
1642499030000|2022-01-18 09:43:50|11777.9|11762.9|11780.2|11765.2|11780.2|11765.2|11777.9|11762.9|0
1642499050000|2022-01-18 09:44:10|11780.5|11765.5|11781|11766|11781|11766|11780.5|11765.5|0
1642499080000|2022-01-18 09:44:40|11781.2|11766.2|11781.7|11766.7|11781.7|11766.7|11781.2|11766.2|0
1642499100000|2022-01-18 09:45:00|11781.9|11766.9|11782.4|11767.4|11782.4|11767.4|11781.9|11766.9|1
1642499110000|2022-01-18 09:45:10|11782.1|11767.1|11782.1|11767.1|11782.1|11767.1|11782.1|11767.1|0
1642499120000|2022-01-18 09:45:20|11782.4|11767.4|11783.4|11768.4|11783.4|11768.4|11782.4|11767.4|1
1642499160000|2022-01-18 09:46:00|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|2
1642499180000|2022-01-18 09:46:20|11783.6|11768.6|11783.6|11768.6|11783.6|11768.6|11783.6|11768.6|0
1642499220000|2022-01-18 09:47:00|11783.7|11768.7|11783.7|11768.7|11783.7|11768.7|11783.7|11768.7|0
1642499230000|2022-01-18 09:47:10|11784.6|11769.6|11788.7|11773.7|11788.7|11773.7|11784.6|11769.6|1
1642499240000|2022-01-18 09:47:20|11788.4|11773.4|11789.2|11774.2|11789.2|11774.2|11788.4|11773.4|0
1642499250000|2022-01-18 09:47:30|11789.6|11774.6|11789.6|11774.6|11789.6|11774.6|11789.6|11774.6|0
1642499270000|2022-01-18 09:47:50|||||||||1
1642499290000|2022-01-18 09:48:10|11786|11771|11781.1|11766.1|11786|11771|11780.2|11765.2|6
1642499320000|2022-01-18 09:48:40|11781|11766|11781|11766|11781|11766|11781|11766|0
1642499340000|2022-01-18 09:49:00|11778.9|11763.9|11778.2|11763.2|11778.9|11763.9|11778.2|11763.2|5
1642499350000|2022-01-18 09:49:10|11778.5|11763.5|11779.3|11764.3|11779.3|11764.3|11778.5|11763.5|0
1642499370000|2022-01-18 09:49:30|11778.7|11763.7|11775.2|11760.2|11778.7|11763.7|11775.2|11760.2|0
1642499380000|2022-01-18 09:49:40|11776|11761|11776|11761|11777|11762|11775.5|11760.5|0
1642499390000|2022-01-18 09:49:50|11777.5|11762.5|11771.4|11756.4|11778.4|11763.4|11770.4|11755.4|2
1642499400000|2022-01-18 09:50:00|11771.8|11756.8|11772.4|11757.4|11774.1|11759.1|11771.8|11756.8|0
1642499460000|2022-01-18 09:51:00|11772.6|11757.6|11773.4|11758.4|11773.4|11758.4|11772.6|11757.6|0
1642499470000|2022-01-18 09:51:10|11773.2|11758.2|11772.9|11757.9|11773.2|11758.2|11772.9|11757.9|0
1642499520000|2022-01-18 09:52:00|11773.1|11758.1|11773.4|11758.4|11773.4|11758.4|11773.1|11758.1|0
1642499550000|2022-01-18 09:52:30|11773.8|11758.8|11774.4|11759.4|11774.4|11759.4|11773.8|11758.8|0
1642499560000|2022-01-18 09:52:40|11774.8|11759.8|11778|11763|11778.9|11763.9|11774.8|11759.8|1
1642499580000|2022-01-18 09:53:00|11778.6|11763.6|11778.3|11763.3|11778.6|11763.6|11777.9|11762.9|1
1642499590000|2022-01-18 09:53:10|11778.6|11763.6|11777.9|11762.9|11778.6|11763.6|11777.9|11762.9|1
1642499600000|2022-01-18 09:53:20|11777.2|11762.2|11776.6|11761.6|11777.2|11762.2|11776.6|11761.6|1
1642499610000|2022-01-18 09:53:30|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|1
1642499640000|2022-01-18 09:54:00|11776.5|11761.5|11777|11762|11777|11762|11776.5|11761.5|4
1642499650000|2022-01-18 09:54:10|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|0
1642499660000|2022-01-18 09:54:20|11779.6|11764.6|11779.9|11764.9|11780.9|11765.9|11779.6|11764.6|0
1642499670000|2022-01-18 09:54:30|11779.4|11764.4|11776.9|11761.9|11779.4|11764.4|11776.9|11761.9|1
1642499680000|2022-01-18 09:54:40|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|0
1642499700000|2022-01-18 09:55:00|11775.9|11760.9|11775.4|11760.4|11775.9|11760.9|11775.4|11760.4|0
1642499710000|2022-01-18 09:55:10|11775.6|11760.6|11776.6|11761.6|11776.6|11761.6|11775.6|11760.6|1
1642499720000|2022-01-18 09:55:20|11776.2|11761.2|11776.6|11761.6|11776.6|11761.6|11775.4|11760.4|0
1642499730000|2022-01-18 09:55:30|11777|11762|11777|11762|11777|11762|11777|11762|0
1642499740000|2022-01-18 09:55:40|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|0
1642499770000|2022-01-18 09:56:10|11776.7|11761.7|11776.4|11761.4|11776.7|11761.7|11776.4|11761.4|0
1642499780000|2022-01-18 09:56:20|11776.6|11761.6|11776.6|11761.6|11776.6|11761.6|11776.6|11761.6|0
1642499800000|2022-01-18 09:56:40|11770.2|11755.2|11771.2|11756.2|11771.2|11756.2|11770.2|11755.2|2
1642499840000|2022-01-18 09:57:20|11770.2|11755.2|11763.4|11748.4|11770.2|11755.2|11763.4|11748.4|9
1642499850000|2022-01-18 09:57:30|11762.2|11747.2|11762.5|11747.5|11762.5|11747.5|11762.2|11747.2|1
1642499880000|2022-01-18 09:58:00|11763|11748|11762.8|11747.8|11763|11748|11762.8|11747.8|0
1642499890000|2022-01-18 09:58:10|11762.5|11747.5|11762.5|11747.5|11762.5|11747.5|11762.5|11747.5|0
1642499910000|2022-01-18 09:58:30|11751.6|11736.6|11751.6|11736.6|11752|11737|11751.6|11736.6|2
1642499920000|2022-01-18 09:58:40|11752.1|11737.1|11752.3|11737.3|11752.3|11737.3|11752.1|11737.1|0
1642499940000|2022-01-18 09:59:00|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|0
1642499950000|2022-01-18 09:59:10|11751.6|11736.6|11753.1|11738.1|11753.1|11738.1|11751.6|11736.6|0
1642499960000|2022-01-18 09:59:20|11753.8|11738.8|11754.4|11739.4|11754.4|11739.4|11753.8|11738.8|0
1642499980000|2022-01-18 09:59:40|11755.3|11740.3|11755.1|11740.1|11755.3|11740.3|11755.1|11740.1|0
1642499990000|2022-01-18 09:59:50|11756.1|11741.1|11755.1|11740.1|11756.3|11741.3|11755.1|11740.1|0
1642500000000|2022-01-18 10:00:00|11754.8|11739.8|11752.6|11737.6|11755.4|11740.4|11752.6|11737.6|5
1642500010000|2022-01-18 10:00:10|11752.3|11737.3|11752.3|11737.3|11752.3|11737.3|11752.3|11737.3|0
1642500020000|2022-01-18 10:00:20|11752.8|11737.8|11754|11739|11754|11739|11752.8|11737.8|0
1642500030000|2022-01-18 10:00:30|11753.8|11738.8|11753.3|11738.3|11753.8|11738.8|11753.1|11738.1|0
1642500040000|2022-01-18 10:00:40|11754|11739|11754|11739|11754|11739|11754|11739|0
1642500050000|2022-01-18 10:00:50|11753.8|11738.8|11754|11739|11754|11739|11753.3|11738.3|0
1642500060000|2022-01-18 10:01:00|11753.3|11738.3|11754|11739|11754.1|11739.1|11753.3|11738.3|0
1642500070000|2022-01-18 10:01:10|11754.1|11739.1|11754.1|11739.1|11754.1|11739.1|11754.1|11739.1|0
1642500080000|2022-01-18 10:01:20|11754.3|11739.3|11753.9|11738.9|11754.5|11739.5|11753.9|11738.9|0
1642500090000|2022-01-18 10:01:30|11753.8|11738.8|11754.4|11739.4|11754.4|11739.4|11753.8|11738.8|0
1642500110000|2022-01-18 10:01:50|11753.5|11738.5|11752.3|11737.3|11753.5|11738.5|11752.3|11737.3|2
1642500120000|2022-01-18 10:02:00|11752.8|11737.8|11752.8|11737.8|11752.8|11737.8|11752.8|11737.8|0
1642500130000|2022-01-18 10:02:10|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|0
1642500140000|2022-01-18 10:02:20|11755.3|11740.3|11755.1|11740.1|11759.6|11744.6|11755.1|11740.1|1
1642500150000|2022-01-18 10:02:30|11755.6|11740.6|11755.6|11740.6|11755.6|11740.6|11755.6|11740.6|0
1642500160000|2022-01-18 10:02:40|11756.3|11741.3|11756.3|11741.3|11756.3|11741.3|11756.3|11741.3|0
1642500180000|2022-01-18 10:03:00|11755.9|11740.9|11755.9|11740.9|11755.9|11740.9|11755.9|11740.9|1
1642500190000|2022-01-18 10:03:10|11751.9|11736.9|11751.9|11736.9|11751.9|11736.9|11751.9|11736.9|1
1642500220000|2022-01-18 10:03:40|11754.2|11739.2|11753.4|11738.4|11754.2|11739.2|11753.4|11738.4|2
1642500230000|2022-01-18 10:03:50|11753.6|11738.6|11753.4|11738.4|11753.6|11738.6|11753.4|11738.4|0
1642500240000|2022-01-18 10:04:00|11753.6|11738.6|11753.4|11738.4|11753.6|11738.6|11753.4|11738.4|0
1642500280000|2022-01-18 10:04:40|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|0
1642500300000|2022-01-18 10:05:00|11753|11738|11753|11738|11753|11738|11753|11738|0
1642500370000|2022-01-18 10:06:10|11753.8|11738.8|11754.5|11739.5|11754.5|11739.5|11753.8|11738.8|0
1642500390000|2022-01-18 10:06:30|11754|11739|11754|11739|11754|11739|11754|11739|0
1642500410000|2022-01-18 10:06:50|11752.8|11737.8|11752.8|11737.8|11752.8|11737.8|11752.8|11737.8|2
1642500480000|2022-01-18 10:08:00|11753|11738|11753|11738|11753|11738|11753|11738|0
1642500510000|2022-01-18 10:08:30|11753.4|11738.4|11753.3|11738.3|11753.7|11738.7|11753.3|11738.3|0
1642500520000|2022-01-18 10:08:40|11752.8|11737.8|11752.5|11737.5|11752.8|11737.8|11752.5|11737.5|0
1642500540000|2022-01-18 10:09:00|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|0
1642500550000|2022-01-18 10:09:10|11752.5|11737.5|11752.5|11737.5|11752.5|11737.5|11752.5|11737.5|0
1642500560000|2022-01-18 10:09:20|11752.7|11737.7|11755|11740|11755|11740|11752.7|11737.7|0
1642500580000|2022-01-18 10:09:40|11755.4|11740.4|11753.8|11738.8|11756.1|11741.1|11753.8|11738.8|0
1642500590000|2022-01-18 10:09:50|11754.3|11739.3|11754.7|11739.7|11754.7|11739.7|11754.3|11739.3|0
1642500610000|2022-01-18 10:10:10|11755.7|11740.7|11756.1|11741.1|11756.1|11741.1|11755.7|11740.7|0
1642500630000|2022-01-18 10:10:30|11755.8|11740.8|11755.8|11740.8|11755.8|11740.8|11755.8|11740.8|0
1642500640000|2022-01-18 10:10:40|11755.4|11740.4|11754.6|11739.6|11755.4|11740.4|11754.6|11739.6|0
1642500660000|2022-01-18 10:11:00|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|0
1642500670000|2022-01-18 10:11:10|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|0
1642500690000|2022-01-18 10:11:30|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|0
1642500700000|2022-01-18 10:11:40|11755.5|11740.5|11754.8|11739.8|11755.5|11740.5|11754.8|11739.8|2
1642500710000|2022-01-18 10:11:50|11755|11740|11752.3|11737.3|11755|11740|11751.6|11736.6|3
1642500720000|2022-01-18 10:12:00|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|0
1642500740000|2022-01-18 10:12:20|11753.1|11738.1|11753|11738|11753.8|11738.8|11752.8|11737.8|0
1642500780000|2022-01-18 10:13:00|11752.8|11737.8|11753|11738|11753|11738|11752.8|11737.8|0
1642500800000|2022-01-18 10:13:20|11752.6|11737.6|11752.8|11737.8|11753|11738|11752.6|11737.6|0
1642500810000|2022-01-18 10:13:30|11753|11738|11752.3|11737.3|11753|11738|11752.1|11737.1|0
1642500820000|2022-01-18 10:13:40|11753.7|11738.7|11753.9|11738.9|11753.9|11738.9|11753.7|11738.7|0
1642500830000|2022-01-18 10:13:50|11754.1|11739.1|11756.5|11741.5|11756.5|11741.5|11753.7|11738.7|0
1642500840000|2022-01-18 10:14:00|11756.8|11741.8|11758.2|11743.2|11758.2|11743.2|11756.8|11741.8|0
1642500850000|2022-01-18 10:14:10|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|0
1642500890000|2022-01-18 10:14:50|11759.9|11744.9|11760.8|11745.8|11760.8|11745.8|11759.9|11744.9|0
1642500900000|2022-01-18 10:15:00|11761.2|11746.2|11762.5|11747.5|11762.5|11747.5|11761.2|11746.2|0
1642500910000|2022-01-18 10:15:10|11763|11748|11763|11748|11763|11748|11763|11748|0
1642500920000|2022-01-18 10:15:20|11762.8|11747.8|11762.5|11747.5|11762.8|11747.8|11762.5|11747.5|0
1642500940000|2022-01-18 10:15:40|11754.6|11739.6|11751.4|11736.4|11754.6|11739.6|11751.4|11736.4|18
1642500960000|2022-01-18 10:16:00|11752.4|11737.4|11753.3|11738.3|11753.3|11738.3|11752.4|11737.4|0
1642501040000|2022-01-18 10:17:20|11754.1|11739.1|11755.1|11740.1|11755.8|11740.8|11754.1|11739.1|0
1642501070000|2022-01-18 10:17:50|11755.5|11740.5|11755.3|11740.3|11756.8|11741.8|11755.3|11740.3|0
1642501080000|2022-01-18 10:18:00|11755.5|11740.5|11755.8|11740.8|11755.8|11740.8|11755.5|11740.5|0
1642501100000|2022-01-18 10:18:20|11754.8|11739.8|11753.3|11738.3|11757.1|11742.1|11753.3|11738.3|5
1642501160000|2022-01-18 10:19:20|11755.8|11740.8|11757.5|11742.5|11758.3|11743.3|11755.8|11740.8|2
1642501170000|2022-01-18 10:19:30|11757.7|11742.7|11758|11743|11758|11743|11757.7|11742.7|0
1642501180000|2022-01-18 10:19:40|11759.2|11744.2|11759.8|11744.8|11760.3|11745.3|11759.2|11744.2|1
1642501190000|2022-01-18 10:19:50|11761.2|11746.2|11761|11746|11761.2|11746.2|11761|11746|1
1642501200000|2022-01-18 10:20:00|11762.5|11747.5|11762.5|11747.5|11762.5|11747.5|11762.5|11747.5|0
1642501210000|2022-01-18 10:20:10|11762.9|11747.9|11763.5|11748.5|11763.5|11748.5|11762.9|11747.9|0
1642501230000|2022-01-18 10:20:30|11762.7|11747.7|11761.5|11746.5|11762.7|11747.7|11761.5|11746.5|0
1642501240000|2022-01-18 10:20:40|11762|11747|11764|11749|11764|11749|11761.5|11746.5|3
1642501270000|2022-01-18 10:21:10|11764.2|11749.2|11765|11750|11765|11750|11764.2|11749.2|0
1642501280000|2022-01-18 10:21:20|11764.2|11749.2|11762.5|11747.5|11764.2|11749.2|11762.5|11747.5|0
1642501290000|2022-01-18 10:21:30|11763|11748|11763.4|11748.4|11763.4|11748.4|11762|11747|0
1642501300000|2022-01-18 10:21:40|11764.5|11749.5|11764.5|11749.5|11764.5|11749.5|11764.5|11749.5|0
1642501310000|2022-01-18 10:21:50|11767|11752|11767|11752|11767|11752|11767|11752|0
1642501340000|2022-01-18 10:22:20|11767.4|11752.4|11768.1|11753.1|11768.2|11753.2|11767.4|11752.4|1
1642501350000|2022-01-18 10:22:30|11767.5|11752.5|11770|11755|11770|11755|11767.5|11752.5|0
1642501380000|2022-01-18 10:23:00|11768|11753|11769|11754|11770|11755|11768|11753|0
1642501390000|2022-01-18 10:23:10|11768|11753|11768|11753|11768|11753|11768|11753|0
1642501400000|2022-01-18 10:23:20|11769.5|11754.5|11769.5|11754.5|11769.5|11754.5|11769.5|11754.5|0
1642501410000|2022-01-18 10:23:30|11769.7|11754.7|11770|11755|11770|11755|11769.7|11754.7|0
1642501500000|2022-01-18 10:25:00|11770.2|11755.2|11770.5|11755.5|11770.5|11755.5|11770.2|11755.2|0
1642501510000|2022-01-18 10:25:10|11770.9|11755.9|11772|11757|11772|11757|11770.9|11755.9|0
1642501520000|2022-01-18 10:25:20|11774|11759|11774|11759|11774|11759|11774|11759|1
1642501620000|2022-01-18 10:27:00|11775.9|11760.9|11780|11765|11780|11765|11775.9|11760.9|1
1642501630000|2022-01-18 10:27:10|11779.8|11764.8|11779.5|11764.5|11779.8|11764.8|11779.5|11764.5|0
1642501650000|2022-01-18 10:27:30|11780.5|11765.5|11780.5|11765.5|11780.5|11765.5|11780.5|11765.5|0
1642501660000|2022-01-18 10:27:40|11781.1|11766.1|11781.3|11766.3|11781.7|11766.7|11781.1|11766.1|0
1642501670000|2022-01-18 10:27:50|11780.8|11765.8|11777|11762|11780.8|11765.8|11776|11761|3
1642501690000|2022-01-18 10:28:10|11778.5|11763.5|11778.5|11763.5|11778.5|11763.5|11778.5|11763.5|0
1642501720000|2022-01-18 10:28:40|11773.9|11758.9|11774.5|11759.5|11774.5|11759.5|11773.9|11758.9|9
1642501730000|2022-01-18 10:28:50|11774.3|11759.3|11773.7|11758.7|11774.3|11759.3|11773.7|11758.7|0
1642501740000|2022-01-18 10:29:00|11774|11759|11774.3|11759.3|11775.5|11760.5|11774|11759|0
1642501750000|2022-01-18 10:29:10|11770.9|11755.9|11770.4|11755.4|11770.9|11755.9|11768.4|11753.4|5
1642501760000|2022-01-18 10:29:20|11770.9|11755.9|11770.9|11755.9|11770.9|11755.9|11770.9|11755.9|0
1642501770000|2022-01-18 10:29:30|11773.4|11758.4|11773.8|11758.8|11773.8|11758.8|11773.4|11758.4|1
1642501780000|2022-01-18 10:29:40|11774.6|11759.6|11775.8|11760.8|11775.8|11760.8|11774.4|11759.4|0
1642501800000|2022-01-18 10:30:00|11776.8|11761.8|11778.3|11763.3|11778.5|11763.5|11776.8|11761.8|0
1642501940000|2022-01-18 10:32:20|11778.1|11763.1|11778.1|11763.1|11778.1|11763.1|11778.1|11763.1|0
1642501950000|2022-01-18 10:32:30|11778.5|11763.5|11778.5|11763.5|11778.5|11763.5|11778.5|11763.5|1
1642501960000|2022-01-18 10:32:40|11774|11759|11767.4|11752.4|11774|11759|11766.8|11751.8|23
1642501970000|2022-01-18 10:32:50|11767.9|11752.9|11766.9|11751.9|11767.9|11752.9|11766.9|11751.9|0
1642501980000|2022-01-18 10:33:00|11767.1|11752.1|11770.4|11755.4|11770.4|11755.4|11767.1|11752.1|0
1642502000000|2022-01-18 10:33:20|11771.4|11756.4|11771|11756|11771.4|11756.4|11771|11756|0
1642502010000|2022-01-18 10:33:30|11770.4|11755.4|11770.7|11755.7|11770.9|11755.9|11770.4|11755.4|0
1642502020000|2022-01-18 10:33:40|11770.9|11755.9|11770.4|11755.4|11770.9|11755.9|11770.4|11755.4|0
1642502040000|2022-01-18 10:34:00|11771.9|11756.9|11775.9|11760.9|11776.3|11761.3|11771.9|11756.9|1
1642502050000|2022-01-18 10:34:10|11776.3|11761.3|11776.8|11761.8|11776.8|11761.8|11776.3|11761.3|0
1642502060000|2022-01-18 10:34:20|11777|11762|11776.6|11761.6|11777|11762|11776.6|11761.6|0
1642502100000|2022-01-18 10:35:00|11776.8|11761.8|11776.8|11761.8|11776.8|11761.8|11776.8|11761.8|0
1642502130000|2022-01-18 10:35:30|11777.2|11762.2|11774.9|11759.9|11777.5|11762.5|11773.7|11758.7|5
1642502160000|2022-01-18 10:36:00|11775.4|11760.4|11775.4|11760.4|11775.4|11760.4|11775.4|11760.4|0
1642502200000|2022-01-18 10:36:40|11775.2|11760.2|11775.2|11760.2|11775.2|11760.2|11775.2|11760.2|0
1642502220000|2022-01-18 10:37:00|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|0
1642502230000|2022-01-18 10:37:10|11775.1|11760.1|11773.2|11758.2|11775.4|11760.4|11773.2|11758.2|1
1642502250000|2022-01-18 10:37:30|11772.9|11757.9|11772.4|11757.4|11772.9|11757.9|11772.4|11757.4|0
1642502260000|2022-01-18 10:37:40|11773.4|11758.4|11773.4|11758.4|11773.9|11758.9|11773.4|11758.4|0
1642502270000|2022-01-18 10:37:50|11774|11759|11774.6|11759.6|11774.6|11759.6|11774|11759|0
1642502280000|2022-01-18 10:38:00|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|0
1642502310000|2022-01-18 10:38:30|11774.2|11759.2|11773.4|11758.4|11774.2|11759.2|11773.4|11758.4|0
1642502320000|2022-01-18 10:38:40|11772.9|11757.9|11772.9|11757.9|11772.9|11757.9|11772.9|11757.9|0
1642502400000|2022-01-18 10:40:00|11772.7|11757.7|11771.9|11756.9|11772.7|11757.7|11771.9|11756.9|1
1642502410000|2022-01-18 10:40:10|11770.9|11755.9|11770.3|11755.3|11770.9|11755.9|11770.3|11755.3|1
1642502420000|2022-01-18 10:40:20|11770.8|11755.8|11770.8|11755.8|11770.8|11755.8|11770.8|11755.8|1
1642502490000|2022-01-18 10:41:30|11770.7|11755.7|11770.7|11755.7|11770.7|11755.7|11770.7|11755.7|0
1642502510000|2022-01-18 10:41:50|11770.8|11755.8|11771|11756|11771|11756|11770.8|11755.8|0
1642502540000|2022-01-18 10:42:20|11770.3|11755.3|11770.3|11755.3|11770.3|11755.3|11770.3|11755.3|0
1642502550000|2022-01-18 10:42:30|11770|11755|11770|11755|11770|11755|11770|11755|10
1642502580000|2022-01-18 10:43:00|11770.3|11755.3|11770.3|11755.3|11770.3|11755.3|11770.3|11755.3|0
1642502600000|2022-01-18 10:43:20|11770.6|11755.6|11771|11756|11771|11756|11770.6|11755.6|3
1642502620000|2022-01-18 10:43:40|11770.9|11755.9|11770.9|11755.9|11770.9|11755.9|11770.9|11755.9|0
1642502630000|2022-01-18 10:43:50|11771.5|11756.5|11771.8|11756.8|11771.8|11756.8|11771.5|11756.5|0
1642502660000|2022-01-18 10:44:20|11772|11757|11772|11757|11772|11757|11772|11757|0
1642502680000|2022-01-18 10:44:40|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|0
1642502690000|2022-01-18 10:44:50|11773.3|11758.3|11772.8|11757.8|11773.3|11758.3|11772.8|11757.8|0
1642502710000|2022-01-18 10:45:10|11772.9|11757.9|11772.8|11757.8|11772.9|11757.9|11772.8|11757.8|0
1642502730000|2022-01-18 10:45:30|11772.7|11757.7|11777.1|11762.1|11777.1|11762.1|11772.7|11757.7|2
1642502750000|2022-01-18 10:45:50|11776.4|11761.4|11775.1|11760.1|11776.4|11761.4|11775.1|11760.1|0
1642502760000|2022-01-18 10:46:00|11774.9|11759.9|11776.1|11761.1|11776.1|11761.1|11774.9|11759.9|0
1642502780000|2022-01-18 10:46:20|11776.7|11761.7|11777|11762|11777|11762|11776.7|11761.7|0
1642502830000|2022-01-18 10:47:10|11776.3|11761.3|11775.9|11760.9|11776.3|11761.3|11775.9|11760.9|0
1642502850000|2022-01-18 10:47:30|11775.7|11760.7|11775.7|11760.7|11775.7|11760.7|11775.7|11760.7|0
1642502860000|2022-01-18 10:47:40|11775.9|11760.9|11778.2|11763.2|11778.2|11763.2|11775.9|11760.9|10
1642502880000|2022-01-18 10:48:00|11778|11763|11778|11763|11778|11763|11778|11763|0
1642502900000|2022-01-18 10:48:20|11784.7|11769.7|11784.7|11769.7|11784.7|11769.7|11784.5|11769.5|2
1642502910000|2022-01-18 10:48:30|11782|11767|11782.5|11767.5|11783|11768|11781.9|11766.9|0
1642502920000|2022-01-18 10:48:40|11782.2|11767.2|11781.9|11766.9|11782.2|11767.2|11781.9|11766.9|0
1642502940000|2022-01-18 10:49:00|11781.8|11766.8|11781.8|11766.8|11781.8|11766.8|11781.8|11766.8|0
1642502950000|2022-01-18 10:49:10|11782.8|11767.8|11783.2|11768.2|11783.4|11768.4|11782.8|11767.8|0
1642502960000|2022-01-18 10:49:20|11783.4|11768.4|11783.7|11768.7|11783.7|11768.7|11783.4|11768.4|0
1642502970000|2022-01-18 10:49:30|11784.6|11769.6|11785.1|11770.1|11785.1|11770.1|11784.6|11769.6|0
1642502980000|2022-01-18 10:49:40|11785.3|11770.3|11785.6|11770.6|11785.6|11770.6|11785.3|11770.3|0
1642503000000|2022-01-18 10:50:00|11784.9|11769.9|11788.2|11773.2|11791.8|11776.8|11784.9|11769.9|12
1642503010000|2022-01-18 10:50:10|11791.9|11776.9|11790.7|11775.7|11791.9|11776.9|11790.5|11775.5|2
1642503080000|2022-01-18 10:51:20|11790.3|11775.3|11790|11775|11790.3|11775.3|11790|11775|0
1642503090000|2022-01-18 10:51:30|11789.8|11774.8|11789.8|11774.8|11789.8|11774.8|11789.8|11774.8|0
1642503110000|2022-01-18 10:51:50|11789.5|11774.5|11789.5|11774.5|11789.8|11774.8|11789.5|11774.5|3
1642503210000|2022-01-18 10:53:30|11789.8|11774.8|11791.9|11776.9|11792.4|11777.4|11789.8|11774.8|1
1642503220000|2022-01-18 10:53:40|11792.1|11777.1|11792.4|11777.4|11792.4|11777.4|11792.1|11777.1|0
1642503230000|2022-01-18 10:53:50|11792.6|11777.6|11792.8|11777.8|11792.8|11777.8|11792.6|11777.6|0
1642503240000|2022-01-18 10:54:00|11793.1|11778.1|11793.1|11778.1|11793.1|11778.1|11793.1|11778.1|0
1642503310000|2022-01-18 10:55:10|11793.3|11778.3|11794.6|11779.6|11794.6|11779.6|11793.3|11778.3|0
1642503360000|2022-01-18 10:56:00|11795.2|11780.2|11795.2|11780.2|11795.2|11780.2|11795.2|11780.2|18
1642503370000|2022-01-18 10:56:10|11794.7|11779.7|11794.7|11779.7|11794.7|11779.7|11794.7|11779.7|0
1642503380000|2022-01-18 10:56:20|11789|11774|11787.9|11772.9|11789|11774|11787.9|11772.9|4
1642503400000|2022-01-18 10:56:40|11787.1|11772.1|11785.9|11770.9|11787.1|11772.1|11785.9|11770.9|0
1642503410000|2022-01-18 10:56:50|11782.5|11767.5|11784.7|11769.7|11784.7|11769.7|11782.5|11767.5|3
1642503420000|2022-01-18 10:57:00|11786.2|11771.2|11786|11771|11787.7|11772.7|11786|11771|0
1642503430000|2022-01-18 10:57:10|11785.8|11770.8|11785.3|11770.3|11785.8|11770.8|11785.3|11770.3|0
1642503440000|2022-01-18 10:57:20|11785.9|11770.9|11785.7|11770.7|11786.6|11771.6|11785.7|11770.7|0
1642503450000|2022-01-18 10:57:30|11786.4|11771.4|11786.4|11771.4|11786.4|11771.4|11785.7|11770.7|0
1642503460000|2022-01-18 10:57:40|11786.7|11771.7|11786.7|11771.7|11786.7|11771.7|11786.7|11771.7|0
1642503480000|2022-01-18 10:58:00|11785.8|11770.8|11785.8|11770.8|11785.8|11770.8|11785.8|11770.8|0
1642503490000|2022-01-18 10:58:10|11785.3|11770.3|11785.3|11770.3|11785.3|11770.3|11785.3|11770.3|0
1642503510000|2022-01-18 10:58:30|11779.5|11764.5|11780.6|11765.6|11780.6|11765.6|11779.5|11764.5|2
1642503530000|2022-01-18 10:58:50|11779.8|11764.8|11779.6|11764.6|11779.8|11764.8|11779.6|11764.6|0
1642503540000|2022-01-18 10:59:00|11779.4|11764.4|11778.7|11763.7|11779.4|11764.4|11778.7|11763.7|0
1642503560000|2022-01-18 10:59:20|11779.3|11764.3|11779.6|11764.6|11779.6|11764.6|11779.3|11764.3|0
1642503580000|2022-01-18 10:59:40|11779.4|11764.4|11778.8|11763.8|11779.4|11764.4|11778.8|11763.8|0
1642503590000|2022-01-18 10:59:50|11779.3|11764.3|11779.6|11764.6|11779.6|11764.6|11779.3|11764.3|0
1642503600000|2022-01-18 11:00:00|11778.7|11763.7|11778.7|11763.7|11778.9|11763.9|11778.7|11763.7|0
1642503610000|2022-01-18 11:00:10|11778.4|11763.4|11778.4|11763.4|11778.4|11763.4|11778.4|11763.4|0
1642503620000|2022-01-18 11:00:20|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|0
1642503630000|2022-01-18 11:00:30|11776.8|11761.8|11776.8|11761.8|11776.8|11761.8|11776.8|11761.8|0
1642503640000|2022-01-18 11:00:40|11777.1|11762.1|11777.1|11762.1|11777.1|11762.1|11777.1|11762.1|0
1642503650000|2022-01-18 11:00:50|11776.9|11761.9|11776.9|11761.9|11776.9|11761.9|11776.9|11761.9|0
1642503670000|2022-01-18 11:01:10|11777.1|11762.1|11777.1|11762.1|11777.1|11762.1|11777.1|11762.1|0
1642503680000|2022-01-18 11:01:20|11776.9|11761.9|11776.7|11761.7|11776.9|11761.9|11776.7|11761.7|0
1642503690000|2022-01-18 11:01:30|11776.9|11761.9|11776.9|11761.9|11777.1|11762.1|11776.9|11761.9|0
1642503700000|2022-01-18 11:01:40|11776.1|11761.1|11774.5|11759.5|11776.1|11761.1|11774.5|11759.5|10
1642503710000|2022-01-18 11:01:50|11775.1|11760.1|11774.9|11759.9|11775.1|11760.1|11774.9|11759.9|0
1642503730000|2022-01-18 11:02:10|11773.7|11758.7|11772.5|11757.5|11773.7|11758.7|11772.5|11757.5|4
1642503740000|2022-01-18 11:02:20|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|0
1642503790000|2022-01-18 11:03:10|11773.3|11758.3|11774.5|11759.5|11774.5|11759.5|11773.3|11758.3|0
1642503800000|2022-01-18 11:03:20|11776.6|11761.6|11779.3|11764.3|11779.3|11764.3|11776.6|11761.6|0
1642503830000|2022-01-18 11:03:50|11778.3|11763.3|11779|11764|11779|11764|11778.3|11763.3|1
1642503840000|2022-01-18 11:04:00|11779.5|11764.5|11779.5|11764.5|11779.5|11764.5|11779.5|11764.5|0
1642503850000|2022-01-18 11:04:10|11779.9|11764.9|11779.7|11764.7|11779.9|11764.9|11779.7|11764.7|0
1642503860000|2022-01-18 11:04:20|11779.9|11764.9|11780.2|11765.2|11780.2|11765.2|11779.9|11764.9|0
1642503890000|2022-01-18 11:04:50|11780.6|11765.6|11780.2|11765.2|11780.6|11765.6|11780.2|11765.2|0
1642503900000|2022-01-18 11:05:00|11775.9|11760.9|11775.9|11760.9|11775.9|11760.9|11775.9|11760.9|3
1642503910000|2022-01-18 11:05:10|11775.7|11760.7|11774.9|11759.9|11775.7|11760.7|11774.3|11759.3|0
1642503920000|2022-01-18 11:05:20|11773.8|11758.8|11772.4|11757.4|11773.8|11758.8|11771.7|11756.7|1
1642503930000|2022-01-18 11:05:30|11772.2|11757.2|11772|11757|11772.2|11757.2|11772|11757|0
1642503940000|2022-01-18 11:05:40|11772.4|11757.4|11773|11758|11773|11758|11772.4|11757.4|0
1642503950000|2022-01-18 11:05:50|11773.2|11758.2|11773.2|11758.2|11773.2|11758.2|11773.2|11758.2|0
1642503960000|2022-01-18 11:06:00|11773.4|11758.4|11773.7|11758.7|11773.7|11758.7|11773.4|11758.4|0
1642503970000|2022-01-18 11:06:10|11773.5|11758.5|11773.2|11758.2|11773.5|11758.5|11773.2|11758.2|0
1642504050000|2022-01-18 11:07:30|11774|11759|11778.4|11763.4|11778.4|11763.4|11774|11759|2
1642504060000|2022-01-18 11:07:40|11780.8|11765.8|11778.7|11763.7|11782.2|11767.2|11778.7|11763.7|5
1642504070000|2022-01-18 11:07:50|11778.9|11763.9|11782.1|11767.1|11782.1|11767.1|11778.9|11763.9|2
1642504080000|2022-01-18 11:08:00|11782.4|11767.4|11783.1|11768.1|11783.1|11768.1|11782.4|11767.4|0
1642504100000|2022-01-18 11:08:20|11781.1|11766.1|11781.3|11766.3|11781.3|11766.3|11781.1|11766.1|0
1642504110000|2022-01-18 11:08:30|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|0
1642504130000|2022-01-18 11:08:50|11784.8|11769.8|11783.9|11768.9|11784.8|11769.8|11783.9|11768.9|1
1642504140000|2022-01-18 11:09:00|11784.2|11769.2|11785.2|11770.2|11785.2|11770.2|11784.2|11769.2|1
1642504160000|2022-01-18 11:09:20|11785.4|11770.4|11785.4|11770.4|11785.4|11770.4|11785.4|11770.4|0
1642504170000|2022-01-18 11:09:30|11784.4|11769.4|11782.2|11767.2|11784.4|11769.4|11782|11767|0
1642504180000|2022-01-18 11:09:40|11780.9|11765.9|11780.7|11765.7|11780.9|11765.9|11780.7|11765.7|0
1642504200000|2022-01-18 11:10:00|11781.4|11766.4|11782.7|11767.7|11782.7|11767.7|11781.4|11766.4|0
1642504210000|2022-01-18 11:10:10|11782.9|11767.9|11782.9|11767.9|11782.9|11767.9|11782.9|11767.9|0
1642504220000|2022-01-18 11:10:20|11782.7|11767.7|11782.2|11767.2|11782.7|11767.7|11781.2|11766.2|0
1642504230000|2022-01-18 11:10:30|11781.2|11766.2|11781.4|11766.4|11781.4|11766.4|11781.2|11766.2|0
1642504240000|2022-01-18 11:10:40|11782.2|11767.2|11782.4|11767.4|11782.4|11767.4|11782.2|11767.2|0
1642504250000|2022-01-18 11:10:50|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|0
1642504260000|2022-01-18 11:11:00|11782.7|11767.7|11782.4|11767.4|11782.7|11767.7|11782.4|11767.4|0
1642504270000|2022-01-18 11:11:10|11783|11768|11783|11768|11783|11768|11783|11768|0
1642504280000|2022-01-18 11:11:20|11784.5|11769.5|11784|11769|11784.5|11769.5|11783|11768|0
1642504290000|2022-01-18 11:11:30|11783|11768|11783|11768|11783.5|11768.5|11782.9|11767.9|0
1642504300000|2022-01-18 11:11:40|11782.5|11767.5|11782.5|11767.5|11782.5|11767.5|11782.5|11767.5|0
1642504320000|2022-01-18 11:12:00|11782.7|11767.7|11784|11769|11784|11769|11782.7|11767.7|0
1642504330000|2022-01-18 11:12:10|11783.9|11768.9|11783.5|11768.5|11783.9|11768.9|11783.5|11768.5|0
1642504350000|2022-01-18 11:12:30|11783|11768|11783|11768|11783|11768|11783|11768|0
1642504360000|2022-01-18 11:12:40|11782.9|11767.9|11782.5|11767.5|11782.9|11767.9|11782.5|11767.5|0
1642504410000|2022-01-18 11:13:30|11783|11768|11789|11774|11789|11774|11783|11768|1
1642504420000|2022-01-18 11:13:40|11789.5|11774.5|11790.7|11775.7|11792.7|11777.7|11789.5|11774.5|1
1642504430000|2022-01-18 11:13:50|11791.2|11776.2|11791|11776|11791.2|11776.2|11791|11776|0
1642504440000|2022-01-18 11:14:00|11790.7|11775.7|11790.7|11775.7|11790.7|11775.7|11790.7|11775.7|0
1642504450000|2022-01-18 11:14:10|11791.2|11776.2|11791.2|11776.2|11791.2|11776.2|11791.2|11776.2|0
1642504500000|2022-01-18 11:15:00|11791.1|11776.1|11790.6|11775.6|11791.1|11776.1|11790.6|11775.6|0
1642504510000|2022-01-18 11:15:10|11790.5|11775.5|11790.3|11775.3|11790.5|11775.5|11790.3|11775.3|0
1642504520000|2022-01-18 11:15:20|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|0
1642504530000|2022-01-18 11:15:30|11790.6|11775.6|11790.6|11775.6|11790.6|11775.6|11790.6|11775.6|1
1642504550000|2022-01-18 11:15:50|11791.2|11776.2|11791.3|11776.3|11791.3|11776.3|11791.2|11776.2|0
1642504580000|2022-01-18 11:16:20|11792.8|11777.8|11792.8|11777.8|11792.8|11777.8|11792.8|11777.8|0
1642504630000|2022-01-18 11:17:10|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|0
1642504680000|2022-01-18 11:18:00|11793.1|11778.1|11794.3|11779.3|11794.3|11779.3|11793.1|11778.1|1
1642504690000|2022-01-18 11:18:10|11793.9|11778.9|11793.3|11778.3|11793.9|11778.9|11793.3|11778.3|0
1642504710000|2022-01-18 11:18:30|11796.5|11781.5|11796.2|11781.2|11796.5|11781.5|11796.2|11781.2|3
1642504720000|2022-01-18 11:18:40|11794.7|11779.7|11794.7|11779.7|11794.7|11779.7|11794.7|11779.7|0
1642504770000|2022-01-18 11:19:30|11794.2|11779.2|11794.2|11779.2|11794.2|11779.2|11794.2|11779.2|0
1642504790000|2022-01-18 11:19:50|11793.2|11778.2|11793.2|11778.2|11793.2|11778.2|11793.2|11778.2|0
1642504850000|2022-01-18 11:20:50|11792.7|11777.7|11792.7|11777.7|11792.7|11777.7|11792.7|11777.7|0
1642504920000|2022-01-18 11:22:00|11796.7|11781.7|11798.6|11783.6|11798.8|11783.8|11796.7|11781.7|3
1642504930000|2022-01-18 11:22:10|11798|11783|11798|11783|11798|11783|11798|11783|0
1642504940000|2022-01-18 11:22:20|11797.4|11782.4|11797.7|11782.7|11797.7|11782.7|11797.4|11782.4|1
1642504950000|2022-01-18 11:22:30|11797.9|11782.9|11797.4|11782.4|11797.9|11782.9|11797.4|11782.4|14
1642504960000|2022-01-18 11:22:40|11796.4|11781.4|11795.4|11780.4|11796.4|11781.4|11795.4|11780.4|10
1642504970000|2022-01-18 11:22:50|11791.8|11776.8|11788.7|11773.7|11791.8|11776.8|11788.7|11773.7|16
1642504980000|2022-01-18 11:23:00|11788.1|11773.1|11788.1|11773.1|11788.1|11773.1|11788.1|11773.1|0
1642505010000|2022-01-18 11:23:30|11786.6|11771.6|11782.6|11767.6|11786.6|11771.6|11782.6|11767.6|5
1642505020000|2022-01-18 11:23:40|11781.3|11766.3|11781.1|11766.1|11781.3|11766.3|11781.1|11766.1|5
1642505040000|2022-01-18 11:24:00|11780.9|11765.9|11782.9|11767.9|11782.9|11767.9|11780.9|11765.9|0
1642505050000|2022-01-18 11:24:10|11783.6|11768.6|11784|11769|11784.5|11769.5|11783.6|11768.6|0
1642505060000|2022-01-18 11:24:20|11783.8|11768.8|11783.8|11768.8|11783.8|11768.8|11783.8|11768.8|0
1642505090000|2022-01-18 11:24:50|11784|11769|11784|11769|11784|11769|11784|11769|0
1642505100000|2022-01-18 11:25:00|11784.4|11769.4|11784.7|11769.7|11784.7|11769.7|11784.4|11769.4|0
1642505140000|2022-01-18 11:25:40|11785|11770|11785|11770|11785|11770|11785|11770|0
1642505160000|2022-01-18 11:26:00|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|0
1642505210000|2022-01-18 11:26:50|11782.4|11767.4|11781.9|11766.9|11782.4|11767.4|11781.9|11766.9|3
1642505230000|2022-01-18 11:27:10|11782.3|11767.3|11783.4|11768.4|11783.4|11768.4|11782.3|11767.3|0
1642505270000|2022-01-18 11:27:50|11783.9|11768.9|11783.9|11768.9|11783.9|11768.9|11783.9|11768.9|0
1642505280000|2022-01-18 11:28:00|11788.3|11773.3|11786.9|11771.9|11788.3|11773.3|11786.9|11771.9|1
1642505290000|2022-01-18 11:28:10|11786.6|11771.6|11786.6|11771.6|11786.6|11771.6|11786.6|11771.6|0
1642505310000|2022-01-18 11:28:30|11785.4|11770.4|11785.6|11770.6|11785.8|11770.8|11785.4|11770.4|0
1642505380000|2022-01-18 11:29:40|11787.1|11772.1|11789.1|11774.1|11789.1|11774.1|11787.1|11772.1|0
1642505390000|2022-01-18 11:29:50|11789.3|11774.3|11789.3|11774.3|11789.3|11774.3|11789.3|11774.3|0
1642505410000|2022-01-18 11:30:10|11790.4|11775.4|11789.9|11774.9|11790.4|11775.4|11789.9|11774.9|0
1642505430000|2022-01-18 11:30:30|11789.6|11774.6|11789.6|11774.6|11789.6|11774.6|11789.6|11774.6|0
1642505470000|2022-01-18 11:31:10|11789.4|11774.4|11789.1|11774.1|11789.4|11774.4|11789.1|11774.1|0
1642505500000|2022-01-18 11:31:40|11783.4|11768.4|11783.4|11768.4|11783.4|11768.4|11783.4|11768.4|8
1642505520000|2022-01-18 11:32:00|11779.4|11764.4|11781.6|11766.6|11781.6|11766.6|11779.4|11764.4|1
1642505550000|2022-01-18 11:32:30|11781.2|11766.2|11781.4|11766.4|11781.4|11766.4|11780.9|11765.9|0
1642505580000|2022-01-18 11:33:00|11778.5|11763.5|11778.5|11763.5|11778.5|11763.5|11778.5|11763.5|1
1642505600000|2022-01-18 11:33:20|11779.5|11764.5|11778|11763|11779.5|11764.5|11778|11763|1
1642505610000|2022-01-18 11:33:30|11777.6|11762.6|11775.8|11760.8|11777.6|11762.6|11774.9|11759.9|0
1642505630000|2022-01-18 11:33:50|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|0
1642505640000|2022-01-18 11:34:00|11774.7|11759.7|11774.8|11759.8|11774.8|11759.8|11774.4|11759.4|0
1642505650000|2022-01-18 11:34:10|11775.3|11760.3|11775.3|11760.3|11775.3|11760.3|11775.3|11760.3|0
1642505700000|2022-01-18 11:35:00|11775.6|11760.6|11775.6|11760.6|11775.6|11760.6|11775.6|11760.6|0
1642505780000|2022-01-18 11:36:20|11776.1|11761.1|11776.1|11761.1|11776.1|11761.1|11776.1|11761.1|0
1642505790000|2022-01-18 11:36:30|11776.6|11761.6|11777.1|11762.1|11777.1|11762.1|11776.6|11761.6|0
1642505810000|2022-01-18 11:36:50|11777.4|11762.4|11775.6|11760.6|11777.4|11762.4|11775.6|11760.6|2
1642505820000|2022-01-18 11:37:00|11776.6|11761.6|11776.8|11761.8|11776.8|11761.8|11776.6|11761.6|0
1642505830000|2022-01-18 11:37:10|11777.1|11762.1|11777.1|11762.1|11777.1|11762.1|11777.1|11762.1|0
1642505850000|2022-01-18 11:37:30|11779.6|11764.6|11779.6|11764.6|11779.6|11764.6|11779.6|11764.6|0
1642505910000|2022-01-18 11:38:30|11782.1|11767.1|11782.1|11767.1|11782.1|11767.1|11782.1|11767.1|2
1642506000000|2022-01-18 11:40:00|11780.6|11765.6|11781.1|11766.1|11781.1|11766.1|11780.6|11765.6|1
1642506010000|2022-01-18 11:40:10|11781.4|11766.4|11782.1|11767.1|11782.1|11767.1|11781.4|11766.4|0
1642506090000|2022-01-18 11:41:30|11782.6|11767.6|11782.6|11767.6|11782.6|11767.6|11782.6|11767.6|0
1642506110000|2022-01-18 11:41:50|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|0
1642506130000|2022-01-18 11:42:10|11781.6|11766.6|11782.1|11767.1|11782.1|11767.1|11781.6|11766.6|1
1642506190000|2022-01-18 11:43:10|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|0
1642506210000|2022-01-18 11:43:30|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|0
1642506240000|2022-01-18 11:44:00|11781.5|11766.5|11781.5|11766.5|11781.5|11766.5|11781.5|11766.5|0
1642506280000|2022-01-18 11:44:40|11776.5|11761.5|11777|11762|11777|11762|11776.5|11761.5|3
1642506300000|2022-01-18 11:45:00|11776|11761|11774|11759|11776.5|11761.5|11774|11759|3
1642506310000|2022-01-18 11:45:10|11773.6|11758.6|11772.5|11757.5|11773.6|11758.6|11772.5|11757.5|0
1642506340000|2022-01-18 11:45:40|11772.9|11757.9|11773.5|11758.5|11774.7|11759.7|11772.9|11757.9|0
1642506350000|2022-01-18 11:45:50|11774|11759|11774.5|11759.5|11774.5|11759.5|11773.5|11758.5|0
1642506360000|2022-01-18 11:46:00|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|0
1642506370000|2022-01-18 11:46:10|11773.7|11758.7|11774.5|11759.5|11774.5|11759.5|11773.7|11758.7|0
1642506380000|2022-01-18 11:46:20|11773.5|11758.5|11773|11758|11773.5|11758.5|11773|11758|0
1642506410000|2022-01-18 11:46:50|11774.5|11759.5|11774.5|11759.5|11774.5|11759.5|11774.5|11759.5|0
1642506480000|2022-01-18 11:48:00|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|0
1642506490000|2022-01-18 11:48:10|11775.5|11760.5|11776|11761|11776|11761|11775.5|11760.5|0
1642506500000|2022-01-18 11:48:20|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|0
1642506520000|2022-01-18 11:48:40|11776|11761|11775.5|11760.5|11776|11761|11775.5|11760.5|0
1642506530000|2022-01-18 11:48:50|11775.1|11760.1|11774.6|11759.6|11775.1|11760.1|11774.5|11759.5|0
1642506540000|2022-01-18 11:49:00|11775|11760|11775|11760|11775|11760|11775|11760|0
1642506580000|2022-01-18 11:49:40|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|0
1642506690000|2022-01-18 11:51:30|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|0
1642506710000|2022-01-18 11:51:50|11774.4|11759.4|11774.1|11759.1|11774.4|11759.4|11774.1|11759.1|0
1642506720000|2022-01-18 11:52:00|11773.9|11758.9|11773.6|11758.6|11773.9|11758.9|11773.6|11758.6|0
1642506740000|2022-01-18 11:52:20|11774.3|11759.3|11773.6|11758.6|11774.3|11759.3|11773.6|11758.6|0
1642506760000|2022-01-18 11:52:40|11776.1|11761.1|11775.9|11760.9|11776.1|11761.1|11775.9|11760.9|0
1642506790000|2022-01-18 11:53:10|11774.4|11759.4|11774.7|11759.7|11774.7|11759.7|11774.4|11759.4|2
1642506840000|2022-01-18 11:54:00|11774.2|11759.2|11774.2|11759.2|11774.2|11759.2|11774.2|11759.2|0
1642506850000|2022-01-18 11:54:10|11774.7|11759.7|11773.1|11758.1|11775.7|11760.7|11773.1|11758.1|2
1642506860000|2022-01-18 11:54:20|11772.6|11757.6|11775.6|11760.6|11775.7|11760.7|11772.6|11757.6|4
1642506870000|2022-01-18 11:54:30|11775.8|11760.8|11773.6|11758.6|11775.8|11760.8|11773.6|11758.6|2
1642506930000|2022-01-18 11:55:30|11774.2|11759.2|11774.2|11759.2|11774.2|11759.2|11774.2|11759.2|0
1642506960000|2022-01-18 11:56:00|11773.9|11758.9|11773.9|11758.9|11773.9|11758.9|11773.9|11758.9|0
1642507050000|2022-01-18 11:57:30|11773|11758|11769.6|11754.6|11773|11758|11767.8|11752.8|19
1642507060000|2022-01-18 11:57:40|11768.8|11753.8|11768.3|11753.3|11768.8|11753.8|11768.3|11753.3|0
1642507070000|2022-01-18 11:57:50|11768.8|11753.8|11768.8|11753.8|11768.8|11753.8|11768.3|11753.3|0
1642507080000|2022-01-18 11:58:00|11768.3|11753.3|11770|11755|11770.8|11755.8|11768.3|11753.3|1
1642507110000|2022-01-18 11:58:30|11770.2|11755.2|11769.8|11754.8|11770.7|11755.7|11769.8|11754.8|0
1642507120000|2022-01-18 11:58:40|11769.4|11754.4|11767.3|11752.3|11770.2|11755.2|11767.3|11752.3|0
1642507130000|2022-01-18 11:58:50|11767.1|11752.1|11766.8|11751.8|11767.1|11752.1|11766.8|11751.8|0
1642507140000|2022-01-18 11:59:00|||||||||1
1642507150000|2022-01-18 11:59:10|11768.6|11753.6|11769.6|11754.6|11770|11755|11768.6|11753.6|1
1642507160000|2022-01-18 11:59:20|11768.7|11753.7|11767.8|11752.8|11768.7|11753.7|11767.8|11752.8|0
1642507170000|2022-01-18 11:59:30|11767.2|11752.2|11765.8|11750.8|11767.2|11752.2|11765.8|11750.8|1
1642507200000|2022-01-18 12:00:00|11768.1|11753.1|11770.8|11755.8|11772.1|11757.1|11768.1|11753.1|13
1642507210000|2022-01-18 12:00:10|11768.9|11753.9|11767.3|11752.3|11768.9|11753.9|11767.3|11752.3|7
1642507220000|2022-01-18 12:00:20|11768.8|11753.8|11768.8|11753.8|11768.8|11753.8|11768.8|11753.8|0
1642507230000|2022-01-18 12:00:30|11768.5|11753.5|11770.6|11755.6|11770.8|11755.8|11768.5|11753.5|0
1642507240000|2022-01-18 12:00:40|11770.1|11755.1|11770.1|11755.1|11770.1|11755.1|11770.1|11755.1|0
1642507260000|2022-01-18 12:01:00|11769.3|11754.3|11772.8|11757.8|11772.8|11757.8|11769.3|11754.3|0
1642507340000|2022-01-18 12:02:20|11772.4|11757.4|11772.1|11757.1|11772.4|11757.4|11772.1|11757.1|0
1642507380000|2022-01-18 12:03:00|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|0
1642507390000|2022-01-18 12:03:10|11772.1|11757.1|11772.1|11757.1|11772.1|11757.1|11772.1|11757.1|0
1642507410000|2022-01-18 12:03:30|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|0
1642507440000|2022-01-18 12:04:00|11771.3|11756.3|11767.8|11752.8|11771.3|11756.3|11767.8|11752.8|3
1642507450000|2022-01-18 12:04:10|11767.3|11752.3|11765.5|11750.5|11767.3|11752.3|11765.5|11750.5|5
1642507500000|2022-01-18 12:05:00|11765.8|11750.8|11765.8|11750.8|11765.8|11750.8|11765.8|11750.8|0
1642507510000|2022-01-18 12:05:10|11767.3|11752.3|11767.6|11752.6|11767.6|11752.6|11767.3|11752.3|0
1642507530000|2022-01-18 12:05:30|11767.8|11752.8|11769|11754|11769.1|11754.1|11767.6|11752.6|0
1642507540000|2022-01-18 12:05:40|11769.3|11754.3|11769.3|11754.3|11769.3|11754.3|11769.3|11754.3|1
1642507560000|2022-01-18 12:06:00|11769.6|11754.6|11771.1|11756.1|11771.1|11756.1|11769.6|11754.6|0
1642507570000|2022-01-18 12:06:10|11769.6|11754.6|11769.4|11754.4|11769.6|11754.6|11769.4|11754.4|0
1642507590000|2022-01-18 12:06:30|11769.2|11754.2|11769.4|11754.4|11769.4|11754.4|11769.2|11754.2|0
1642507600000|2022-01-18 12:06:40|11769.2|11754.2|11769.2|11754.2|11769.2|11754.2|11769.2|11754.2|0
1642507610000|2022-01-18 12:06:50|11769|11754|11764.4|11749.4|11769|11754|11764.4|11749.4|4
1642507650000|2022-01-18 12:07:30|11765|11750|11765|11750|11765|11750|11765|11750|0
1642507660000|2022-01-18 12:07:40|11765.4|11750.4|11766|11751|11766|11751|11765.4|11750.4|0
1642507680000|2022-01-18 12:08:00|11766.2|11751.2|11767.5|11752.5|11767.5|11752.5|11766.2|11751.2|0
1642507700000|2022-01-18 12:08:20|11767|11752|11767.5|11752.5|11767.5|11752.5|11767|11752|0
1642507740000|2022-01-18 12:09:00|11766.5|11751.5|11764.5|11749.5|11767|11752|11764.5|11749.5|3
1642507750000|2022-01-18 12:09:10|11764.3|11749.3|11762|11747|11764.3|11749.3|11762|11747|1
1642507760000|2022-01-18 12:09:20|11762.4|11747.4|11762.5|11747.5|11763|11748|11762.4|11747.4|0
1642507810000|2022-01-18 12:10:10|11762.7|11747.7|11763|11748|11763|11748|11762.7|11747.7|0
1642507910000|2022-01-18 12:11:50|11761.3|11746.3|11761.3|11746.3|11761.3|11746.3|11761.3|11746.3|2
1642507920000|2022-01-18 12:12:00|11760.3|11745.3|11758.6|11743.6|11760.3|11745.3|11758.4|11743.4|4
1642507930000|2022-01-18 12:12:10|11758.9|11743.9|11760.4|11745.4|11760.4|11745.4|11758.9|11743.9|1
1642507940000|2022-01-18 12:12:20|11759.9|11744.9|11759.9|11744.9|11759.9|11744.9|11759.9|11744.9|0
1642507950000|2022-01-18 12:12:30|11759.4|11744.4|11759.4|11744.4|11759.4|11744.4|11759.4|11744.4|0
1642507960000|2022-01-18 12:12:40|11759.8|11744.8|11759.9|11744.9|11760.1|11745.1|11759.8|11744.8|0
1642507970000|2022-01-18 12:12:50|11757.5|11742.5|11757.5|11742.5|11757.5|11742.5|11757.5|11742.5|26
1642507980000|2022-01-18 12:13:00|11756.3|11741.3|11755.8|11740.8|11756.8|11741.8|11755.3|11740.3|5
1642507990000|2022-01-18 12:13:10|11756.3|11741.3|11756.3|11741.3|11756.3|11741.3|11756.3|11741.3|0
1642508000000|2022-01-18 12:13:20|11756.8|11741.8|11756.8|11741.8|11756.8|11741.8|11756.8|11741.8|0
1642508020000|2022-01-18 12:13:40|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|0
1642508030000|2022-01-18 12:13:50|11757.7|11742.7|11758.3|11743.3|11758.3|11743.3|11757.7|11742.7|0
1642508040000|2022-01-18 12:14:00|11759.3|11744.3|11758.3|11743.3|11759.3|11744.3|11758.3|11743.3|0
1642508070000|2022-01-18 12:14:30|11758.7|11743.7|11759.3|11744.3|11759.3|11744.3|11758.7|11743.7|0
1642508100000|2022-01-18 12:15:00|11758.8|11743.8|11758.6|11743.6|11758.8|11743.8|11758.6|11743.6|1
1642508110000|2022-01-18 12:15:10|11759.3|11744.3|11759.3|11744.3|11759.3|11744.3|11759.3|11744.3|0
1642508130000|2022-01-18 12:15:30|11760.3|11745.3|11759.3|11744.3|11760.3|11745.3|11758.8|11743.8|0
1642508140000|2022-01-18 12:15:40|11759.1|11744.1|11759.3|11744.3|11759.3|11744.3|11758.8|11743.8|0
1642508150000|2022-01-18 12:15:50|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|0
1642508160000|2022-01-18 12:16:00|11757.6|11742.6|11757.8|11742.8|11758.3|11743.3|11757.3|11742.3|4
1642508190000|2022-01-18 12:16:30|11757.6|11742.6|11756|11741|11757.6|11742.6|11756|11741|0
1642508200000|2022-01-18 12:16:40|11755.8|11740.8|11756|11741|11756|11741|11755.8|11740.8|0
1642508220000|2022-01-18 12:17:00|11757.1|11742.1|11758.1|11743.1|11758.1|11743.1|11757.1|11742.1|0
1642508230000|2022-01-18 12:17:10|11758.5|11743.5|11758.1|11743.1|11758.8|11743.8|11758.1|11743.1|0
1642508250000|2022-01-18 12:17:30|11757.5|11742.5|11757.5|11742.5|11757.5|11742.5|11757.5|11742.5|0
1642508290000|2022-01-18 12:18:10|11756|11741|11757|11742|11757|11742|11756|11741|1
1642508300000|2022-01-18 12:18:20|11757.7|11742.7|11758.9|11743.9|11758.9|11743.9|11757.7|11742.7|0
1642508310000|2022-01-18 12:18:30|11759.4|11744.4|11759.3|11744.3|11759.9|11744.9|11759.3|11744.3|0
1642508320000|2022-01-18 12:18:40|11759.4|11744.4|11759.9|11744.9|11759.9|11744.9|11759.4|11744.4|0
1642508350000|2022-01-18 12:19:10|11760.5|11745.5|11759.9|11744.9|11761.4|11746.4|11759.9|11744.9|1
1642508360000|2022-01-18 12:19:20|11761.4|11746.4|11761.9|11746.9|11761.9|11746.9|11761.4|11746.4|0
1642508370000|2022-01-18 12:19:30|11762.1|11747.1|11760.9|11745.9|11762.1|11747.1|11760.9|11745.9|1
1642508400000|2022-01-18 12:20:00|11760.4|11745.4|11760.4|11745.4|11760.4|11745.4|11760.4|11745.4|0
1642508410000|2022-01-18 12:20:10|11764.1|11749.1|11763.7|11748.7|11764.1|11749.1|11763.7|11748.7|5
1642508420000|2022-01-18 12:20:20|11764.8|11749.8|11764.8|11749.8|11764.8|11749.8|11764.8|11749.8|0
1642508430000|2022-01-18 12:20:30|11762.6|11747.6|11762.6|11747.6|11762.6|11747.6|11762.6|11747.6|0
1642508440000|2022-01-18 12:20:40|11762.3|11747.3|11762.3|11747.3|11762.3|11747.3|11762.3|11747.3|0
1642508480000|2022-01-18 12:21:20|11763.3|11748.3|11763.5|11748.5|11763.5|11748.5|11762.8|11747.8|1
1642508490000|2022-01-18 12:21:30|11764|11749|11764|11749|11764|11749|11764|11749|0
1642508510000|2022-01-18 12:21:50|11763.8|11748.8|11764.3|11749.3|11764.3|11749.3|11763.8|11748.8|0
1642508530000|2022-01-18 12:22:10|11765.3|11750.3|11764.5|11749.5|11765.3|11750.3|11763.8|11748.8|0
1642508540000|2022-01-18 12:22:20|11765|11750|11763.8|11748.8|11765|11750|11763.8|11748.8|0
1642508550000|2022-01-18 12:22:30|11763.6|11748.6|11763.3|11748.3|11763.6|11748.6|11763.3|11748.3|0
1642508560000|2022-01-18 12:22:40|11764.3|11749.3|11764.3|11749.3|11764.3|11749.3|11764.3|11749.3|0
1642508610000|2022-01-18 12:23:30|11764.9|11749.9|11764.8|11749.8|11765.3|11750.3|11764.8|11749.8|1
1642508640000|2022-01-18 12:24:00|11764.3|11749.3|11764.3|11749.3|11764.3|11749.3|11764.3|11749.3|0
1642508650000|2022-01-18 12:24:10|11764.5|11749.5|11764.8|11749.8|11764.8|11749.8|11764.5|11749.5|0
1642508660000|2022-01-18 12:24:20|11764.6|11749.6|11764.3|11749.3|11764.6|11749.6|11764.3|11749.3|0
1642508680000|2022-01-18 12:24:40|11765.2|11750.2|11765.3|11750.3|11766.8|11751.8|11765.2|11750.2|0
1642508700000|2022-01-18 12:25:00|11766.2|11751.2|11767.6|11752.6|11767.6|11752.6|11766.2|11751.2|0
1642508710000|2022-01-18 12:25:10|11767.3|11752.3|11767.3|11752.3|11767.3|11752.3|11767.3|11752.3|0
1642508720000|2022-01-18 12:25:20|11767.5|11752.5|11768.8|11753.8|11768.8|11753.8|11767.5|11752.5|0
1642508740000|2022-01-18 12:25:40|11770.3|11755.3|11771.8|11756.8|11772.3|11757.3|11770.3|11755.3|0
1642508750000|2022-01-18 12:25:50|11771.3|11756.3|11768.1|11753.1|11771.3|11756.3|11768.1|11753.1|0
1642508800000|2022-01-18 12:26:40|11767.4|11752.4|11768.3|11753.3|11768.5|11753.5|11767.4|11752.4|1
1642508810000|2022-01-18 12:26:50|11768.1|11753.1|11767.8|11752.8|11768.1|11753.1|11767.8|11752.8|0
1642508900000|2022-01-18 12:28:20|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|0
1642508910000|2022-01-18 12:28:30|11770.3|11755.3|11770.8|11755.8|11771.8|11756.8|11770.3|11755.3|0
1642508940000|2022-01-18 12:29:00|11771.8|11756.8|11771.8|11756.8|11771.8|11756.8|11771.8|11756.8|0
1642508950000|2022-01-18 12:29:10|11772.1|11757.1|11772.8|11757.8|11772.8|11757.8|11772.1|11757.1|0
1642508960000|2022-01-18 12:29:20|11772.3|11757.3|11772.8|11757.8|11772.8|11757.8|11772.3|11757.3|0
1642508990000|2022-01-18 12:29:50|11773.1|11758.1|11773.8|11758.8|11773.8|11758.8|11773.1|11758.1|0
1642509000000|2022-01-18 12:30:00|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|1
1642509010000|2022-01-18 12:30:10|11772.8|11757.8|11772.7|11757.7|11772.8|11757.8|11772.7|11757.7|0
1642509030000|2022-01-18 12:30:30|11773.2|11758.2|11773.7|11758.7|11773.7|11758.7|11773.2|11758.2|0
1642509040000|2022-01-18 12:30:40|11773.6|11758.6|11773.2|11758.2|11773.6|11758.6|11773.2|11758.2|0
1642509100000|2022-01-18 12:31:40|11773.6|11758.6|11773.7|11758.7|11774.1|11759.1|11773.6|11758.6|0
1642509110000|2022-01-18 12:31:50|11773.6|11758.6|11773.2|11758.2|11773.6|11758.6|11773.2|11758.2|0
1642509130000|2022-01-18 12:32:10|11771.7|11756.7|11771.7|11756.7|11771.7|11756.7|11771.7|11756.7|0
1642509150000|2022-01-18 12:32:30|11768.4|11753.4|11768.4|11753.4|11768.4|11753.4|11768.4|11753.4|2
1642509160000|2022-01-18 12:32:40|11767.7|11752.7|11765.9|11750.9|11767.7|11752.7|11765.7|11750.7|0
1642509180000|2022-01-18 12:33:00|11766.2|11751.2|11765.7|11750.7|11766.2|11751.2|11765.7|11750.7|0
1642509200000|2022-01-18 12:33:20|11768.2|11753.2|11769.2|11754.2|11769.2|11754.2|11768.2|11753.2|0
1642509300000|2022-01-18 12:35:00|11769.7|11754.7|11769.7|11754.7|11769.7|11754.7|11769.7|11754.7|0
1642509330000|2022-01-18 12:35:30|11769.9|11754.9|11769.9|11754.9|11769.9|11754.9|11769.9|11754.9|0
1642509340000|2022-01-18 12:35:40|11770.2|11755.2|11770.2|11755.2|11770.2|11755.2|11770.2|11755.2|0
1642509470000|2022-01-18 12:37:50|11770.6|11755.6|11771.2|11756.2|11771.2|11756.2|11770.6|11755.6|0
1642509480000|2022-01-18 12:38:00|11768.7|11753.7|11766.6|11751.6|11768.7|11753.7|11765.7|11750.7|4
1642509490000|2022-01-18 12:38:10|11766.4|11751.4|11767.7|11752.7|11768.2|11753.2|11766.4|11751.4|1
1642509500000|2022-01-18 12:38:20|11767.5|11752.5|11767|11752|11769.1|11754.1|11767|11752|2
1642509540000|2022-01-18 12:39:00|11766.8|11751.8|11765.2|11750.2|11766.8|11751.8|11765.2|11750.2|0
1642509550000|2022-01-18 12:39:10|11764.7|11749.7|11764.7|11749.7|11764.7|11749.7|11764.7|11749.7|0
1642509560000|2022-01-18 12:39:20|11765.2|11750.2|11766.2|11751.2|11766.2|11751.2|11765.2|11750.2|0
1642509610000|2022-01-18 12:40:10|11763.7|11748.7|11764.2|11749.2|11764.7|11749.7|11763.7|11748.7|1
1642509640000|2022-01-18 12:40:40|11764.4|11749.4|11764.7|11749.7|11764.7|11749.7|11764.4|11749.4|0
1642509660000|2022-01-18 12:41:00|11764.9|11749.9|11764.7|11749.7|11765.2|11750.2|11764.7|11749.7|0
1642509670000|2022-01-18 12:41:10|11763.7|11748.7|11763.7|11748.7|11763.7|11748.7|11763.7|11748.7|0
1642509890000|2022-01-18 12:44:50|11764.2|11749.2|11763.7|11748.7|11764.2|11749.2|11763.7|11748.7|0
1642509920000|2022-01-18 12:45:20|11764.3|11749.3|11765.2|11750.2|11765.2|11750.2|11764.3|11749.3|0
1642509930000|2022-01-18 12:45:30|11765.4|11750.4|11765.7|11750.7|11765.7|11750.7|11765.4|11750.4|0
1642509940000|2022-01-18 12:45:40|11766.2|11751.2|11766.2|11751.2|11766.2|11751.2|11766.2|11751.2|0
1642509990000|2022-01-18 12:46:30|11766.8|11751.8|11772.5|11757.5|11774.2|11759.2|11766.8|11751.8|1
1642510000000|2022-01-18 12:46:40|11773.7|11758.7|11773.7|11758.7|11773.7|11758.7|11773.7|11758.7|0
1642510010000|2022-01-18 12:46:50|11773.9|11758.9|11774.2|11759.2|11774.2|11759.2|11773.9|11758.9|0
1642510020000|2022-01-18 12:47:00|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|0
1642510030000|2022-01-18 12:47:10|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|12
1642510040000|2022-01-18 12:47:20|11779.7|11764.7|11779.7|11764.7|11779.7|11764.7|11779.7|11764.7|1
1642510060000|2022-01-18 12:47:40|11779.9|11764.9|11784|11769|11784|11769|11779.9|11764.9|3
1642510080000|2022-01-18 12:48:00|11783.8|11768.8|11779.1|11764.1|11783.8|11768.8|11779.1|11764.1|3
1642510090000|2022-01-18 12:48:10|11779.3|11764.3|11779.6|11764.6|11779.6|11764.6|11779.3|11764.3|0
1642510110000|2022-01-18 12:48:30|11780.1|11765.1|11780.1|11765.1|11780.1|11765.1|11779.9|11764.9|0
1642510120000|2022-01-18 12:48:40|11779.2|11764.2|11779.9|11764.9|11779.9|11764.9|11779.2|11764.2|1
1642510130000|2022-01-18 12:48:50|11779.7|11764.7|11778.9|11763.9|11779.7|11764.7|11778.9|11763.9|0
1642510150000|2022-01-18 12:49:10|11772.2|11757.2|11773.4|11758.4|11773.4|11758.4|11772.2|11757.2|7
1642510170000|2022-01-18 12:49:30|11773.7|11758.7|11773.2|11758.2|11773.7|11758.7|11773.2|11758.2|0
1642510180000|2022-01-18 12:49:40|11773|11758|11773|11758|11773|11758|11773|11758|0
1642510190000|2022-01-18 12:49:50|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|11773.1|11758.1|1
1642510230000|2022-01-18 12:50:30|11774.3|11759.3|11775.5|11760.5|11775.5|11760.5|11774.3|11759.3|0
1642510270000|2022-01-18 12:51:10|11777|11762|11774.4|11759.4|11777|11762|11774.4|11759.4|0
1642510280000|2022-01-18 12:51:20|11782.7|11767.7|11782.7|11767.7|11782.9|11767.9|11782.7|11767.7|1
1642510290000|2022-01-18 12:51:30|11783.1|11768.1|11783.1|11768.1|11783.3|11768.3|11783.1|11768.1|1
1642510310000|2022-01-18 12:51:50|11782.7|11767.7|11783.1|11768.1|11783.1|11768.1|11782.7|11767.7|4
1642510320000|2022-01-18 12:52:00|11782.7|11767.7|11782.8|11767.8|11782.9|11767.9|11782.7|11767.7|1
1642510350000|2022-01-18 12:52:30|11782.4|11767.4|11782.4|11767.4|11782.4|11767.4|11782.4|11767.4|2
1642510360000|2022-01-18 12:52:40|11782.2|11767.2|11777.9|11762.9|11782.2|11767.2|11777.9|11762.9|0
1642510380000|2022-01-18 12:53:00|11778.4|11763.4|11778.7|11763.7|11778.7|11763.7|11778.4|11763.4|0
1642510410000|2022-01-18 12:53:30|11774.4|11759.4|11774.4|11759.4|11774.4|11759.4|11774.4|11759.4|3
1642510430000|2022-01-18 12:53:50|11774.2|11759.2|11773.9|11758.9|11774.2|11759.2|11773.9|11758.9|0
1642510440000|2022-01-18 12:54:00|11773.7|11758.7|11773.4|11758.4|11773.7|11758.7|11773.4|11758.4|0
1642510450000|2022-01-18 12:54:10|11773.7|11758.7|11773.9|11758.9|11773.9|11758.9|11773.7|11758.7|2
1642510470000|2022-01-18 12:54:30|11774.2|11759.2|11774.2|11759.2|11774.2|11759.2|11774.2|11759.2|0
1642510480000|2022-01-18 12:54:40|11775.9|11760.9|11776.5|11761.5|11776.5|11761.5|11775|11760|1
1642510490000|2022-01-18 12:54:50|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|0
1642510500000|2022-01-18 12:55:00|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|0
1642510510000|2022-01-18 12:55:10|11776|11761|11775.7|11760.7|11776|11761|11775.7|11760.7|1
1642510530000|2022-01-18 12:55:30|11775|11760|11774.7|11759.7|11775|11760|11774.5|11759.5|1
1642510540000|2022-01-18 12:55:40|11775|11760|11776.1|11761.1|11776.7|11761.7|11775|11760|0
1642510550000|2022-01-18 12:55:50|11774.2|11759.2|11774.2|11759.2|11774.2|11759.2|11774.2|11759.2|0
1642510570000|2022-01-18 12:56:10|11773.8|11758.8|11773.8|11758.8|11773.8|11758.8|11773.8|11758.8|0
1642510580000|2022-01-18 12:56:20|11774.3|11759.3|11776.7|11761.7|11776.7|11761.7|11774.3|11759.3|0
1642510590000|2022-01-18 12:56:30|11776.8|11761.8|11776.8|11761.8|11776.8|11761.8|11776.8|11761.8|0
1642510610000|2022-01-18 12:56:50|11776.1|11761.1|11774.6|11759.6|11776.1|11761.1|11774.6|11759.6|2
1642510620000|2022-01-18 12:57:00|11774.8|11759.8|11774.3|11759.3|11774.8|11759.8|11773.8|11758.8|1
1642510630000|2022-01-18 12:57:10|11773.8|11758.8|11772.8|11757.8|11773.8|11758.8|11772.1|11757.1|1
1642510640000|2022-01-18 12:57:20|11771.6|11756.6|11771.2|11756.2|11772.8|11757.8|11770.5|11755.5|3
1642510650000|2022-01-18 12:57:30|11772.1|11757.1|11772.1|11757.1|11772.1|11757.1|11772.1|11757.1|0
1642510670000|2022-01-18 12:57:50|11772.7|11757.7|11772.5|11757.5|11772.7|11757.7|11772.5|11757.5|1
1642510680000|2022-01-18 12:58:00|11772|11757|11772|11757|11772|11757|11772|11757|1
1642510690000|2022-01-18 12:58:10|11771|11756|11771|11756|11771|11756|11771|11756|0
1642510720000|2022-01-18 12:58:40|11771.5|11756.5|11772.1|11757.1|11772.1|11757.1|11771.5|11756.5|0
1642510730000|2022-01-18 12:58:50|11771.5|11756.5|11770.9|11755.9|11771.5|11756.5|11770.9|11755.9|1
1642510740000|2022-01-18 12:59:00|11770.3|11755.3|11773|11758|11773|11758|11770.3|11755.3|6
1642510750000|2022-01-18 12:59:10|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|0
1642510790000|2022-01-18 12:59:50|11773|11758|11771.9|11756.9|11773|11758|11771.9|11756.9|2
1642510800000|2022-01-18 13:00:00|11771.3|11756.3|11779.7|11764.7|11780.1|11765.1|11770.6|11755.6|8
1642510810000|2022-01-18 13:00:10|11779.9|11764.9|11785.9|11770.9|11785.9|11770.9|11779.9|11764.9|7
1642510820000|2022-01-18 13:00:20|11785.6|11770.6|11785.9|11770.9|11785.9|11770.9|11785.5|11770.5|7
1642510830000|2022-01-18 13:00:30|11789.9|11774.9|11814.3|11799.3|11821.6|11806.6|11789.9|11774.9|56
1642510840000|2022-01-18 13:00:40|11815.9|11800.9|11820.8|11805.8|11821.6|11806.6|11815.9|11800.9|15
1642510850000|2022-01-18 13:00:50|11820.5|11805.5|11813.5|11798.5|11820.5|11805.5|11813.3|11798.3|17
1642510860000|2022-01-18 13:01:00|11814.1|11799.1|11815.6|11800.6|11815.6|11800.6|11814.1|11799.1|5
1642510870000|2022-01-18 13:01:10|11815.9|11800.9|11812.6|11797.6|11815.9|11800.9|11812.6|11797.6|0
1642510880000|2022-01-18 13:01:20|11812.3|11797.3|11808.8|11793.8|11813.6|11798.6|11808.8|11793.8|11
1642510890000|2022-01-18 13:01:30|11808.6|11793.6|11809.8|11794.8|11810.6|11795.6|11807.2|11792.2|3
1642510900000|2022-01-18 13:01:40|11810.4|11795.4|11813.6|11798.6|11814.1|11799.1|11810.4|11795.4|2
1642510910000|2022-01-18 13:01:50|11815.4|11800.4|11819.3|11804.3|11819.8|11804.8|11815.4|11800.4|3
1642510920000|2022-01-18 13:02:00|11815.8|11800.8|11829.6|11814.6|11830.1|11815.1|11815.3|11800.3|130
1642510930000|2022-01-18 13:02:10|11827.1|11812.1|11820.8|11805.8|11827.1|11812.1|11820.8|11805.8|6
1642510940000|2022-01-18 13:02:20|11824.3|11809.3|11817.6|11802.6|11824.3|11809.3|11816.6|11801.6|9
1642510950000|2022-01-18 13:02:30|11819.2|11804.2|11816.8|11801.8|11819.2|11804.2|11816.8|11801.8|1
1642510960000|2022-01-18 13:02:40|11816.1|11801.1|11820.1|11805.1|11820.1|11805.1|11816.1|11801.1|2
1642510970000|2022-01-18 13:02:50|11821.1|11806.1|11820.6|11805.6|11821.8|11806.8|11820.6|11805.6|4
1642510980000|2022-01-18 13:03:00|11820.8|11805.8|11820.6|11805.6|11820.8|11805.8|11820.6|11805.6|1
1642510990000|2022-01-18 13:03:10|11820.8|11805.8|11816|11801|11821.1|11806.1|11816|11801|5
1642511000000|2022-01-18 13:03:20|11818.2|11803.2|11819.7|11804.7|11819.9|11804.9|11818.2|11803.2|5
1642511010000|2022-01-18 13:03:30|11819.5|11804.5|11818.9|11803.9|11819.5|11804.5|11818.9|11803.9|0
1642511020000|2022-01-18 13:03:40|11819.4|11804.4|11819.3|11804.3|11819.4|11804.4|11819.1|11804.1|0
1642511030000|2022-01-18 13:03:50|11817.8|11802.8|11816.8|11801.8|11817.8|11802.8|11815|11800|2
1642511040000|2022-01-18 13:04:00|11814|11799|11815|11800|11815|11800|11814|11799|2
1642511050000|2022-01-18 13:04:10|11812.4|11797.4|11812.6|11797.6|11812.6|11797.6|11812.4|11797.4|1
1642511060000|2022-01-18 13:04:20|11812.4|11797.4|11813.8|11798.8|11813.9|11798.9|11812.4|11797.4|5
1642511070000|2022-01-18 13:04:30|11813.4|11798.4|11805.9|11790.9|11813.4|11798.4|11805.9|11790.9|2
1642511080000|2022-01-18 13:04:40|11805.6|11790.6|11797.5|11782.5|11805.6|11790.6|11797.5|11782.5|11
1642511090000|2022-01-18 13:04:50|11796.9|11781.9|11796.7|11781.7|11796.9|11781.9|11796.3|11781.3|0
1642511100000|2022-01-18 13:05:00|11796.3|11781.3|11796.7|11781.7|11797.2|11782.2|11794.7|11779.7|2
1642511110000|2022-01-18 13:05:10|11796.2|11781.2|11799.2|11784.2|11799.2|11784.2|11796.2|11781.2|2
1642511130000|2022-01-18 13:05:30|11799.6|11784.6|11801.2|11786.2|11801.2|11786.2|11798.2|11783.2|11
1642511140000|2022-01-18 13:05:40|11801.7|11786.7|11803.5|11788.5|11803.5|11788.5|11801.7|11786.7|2
1642511150000|2022-01-18 13:05:50|11804|11789|11804|11789|11804.8|11789.8|11802.5|11787.5|7
1642511160000|2022-01-18 13:06:00|11804.2|11789.2|11812.7|11797.7|11812.9|11797.9|11804.2|11789.2|4
1642511170000|2022-01-18 13:06:10|11812.5|11797.5|11811.7|11796.7|11812.5|11797.5|11811.7|11796.7|0
1642511180000|2022-01-18 13:06:20|11810.9|11795.9|11807.7|11792.7|11810.9|11795.9|11807.7|11792.7|3
1642511190000|2022-01-18 13:06:30|11807.2|11792.2|11805.2|11790.2|11807.2|11792.2|11805.2|11790.2|0
1642511200000|2022-01-18 13:06:40|11807.7|11792.7|11806.2|11791.2|11807.7|11792.7|11805.7|11790.7|3
1642511210000|2022-01-18 13:06:50|11805.8|11790.8|11805.7|11790.7|11806.3|11791.3|11805|11790|0
1642511220000|2022-01-18 13:07:00|11805.2|11790.2|11805.2|11790.2|11805.2|11790.2|11805.2|11790.2|0
1642511230000|2022-01-18 13:07:10|11804.9|11789.9|11804.9|11789.9|11804.9|11789.9|11804.9|11789.9|0
1642511240000|2022-01-18 13:07:20|11806.9|11791.9|11808.2|11793.2|11808.2|11793.2|11806.9|11791.9|5
1642511250000|2022-01-18 13:07:30|11807.9|11792.9|11806.4|11791.4|11808.1|11793.1|11806.4|11791.4|0
1642511260000|2022-01-18 13:07:40|11805.3|11790.3|11805.1|11790.1|11805.3|11790.3|11804.1|11789.1|1
1642511270000|2022-01-18 13:07:50|11805.6|11790.6|11812.4|11797.4|11813.7|11798.7|11805.6|11790.6|4
1642511280000|2022-01-18 13:08:00|11812.1|11797.1|11812.4|11797.4|11812.6|11797.6|11811.9|11796.9|0
1642511290000|2022-01-18 13:08:10|11812.2|11797.2|11812.1|11797.1|11813|11798|11812.1|11797.1|0
1642511300000|2022-01-18 13:08:20|11812|11797|11816.1|11801.1|11816.1|11801.1|11812|11797|5
1642511310000|2022-01-18 13:08:30|11816|11801|11814.5|11799.5|11816.2|11801.2|11814.5|11799.5|1
1642511320000|2022-01-18 13:08:40|11814.7|11799.7|11814.5|11799.5|11814.7|11799.7|11814.5|11799.5|1
1642511330000|2022-01-18 13:08:50|11810.7|11795.7|11810.7|11795.7|11810.7|11795.7|11810.7|11795.7|1
1642511340000|2022-01-18 13:09:00|11811.2|11796.2|11813.2|11798.2|11814.2|11799.2|11806.7|11791.7|17
1642511350000|2022-01-18 13:09:10|11813.7|11798.7|11813.1|11798.1|11814.2|11799.2|11813.1|11798.1|0
1642511360000|2022-01-18 13:09:20|11812.3|11797.3|11812.8|11797.8|11814.3|11799.3|11812.3|11797.3|1
1642511370000|2022-01-18 13:09:30|11811.3|11796.3|11805.3|11790.3|11811.3|11796.3|11805.3|11790.3|5
1642511380000|2022-01-18 13:09:40|11805.4|11790.4|11804.8|11789.8|11805.4|11790.4|11804.8|11789.8|0
1642511390000|2022-01-18 13:09:50|11805.4|11790.4|11805.3|11790.3|11806.3|11791.3|11804.8|11789.8|3
1642511400000|2022-01-18 13:10:00|11804.8|11789.8|11808.8|11793.8|11808.8|11793.8|11804.8|11789.8|2
1642511410000|2022-01-18 13:10:10|11809|11794|11806|11791|11809|11794|11806|11791|0
1642511420000|2022-01-18 13:10:20|11805.8|11790.8|11803.5|11788.5|11805.8|11790.8|11803.5|11788.5|1
1642511430000|2022-01-18 13:10:30|11803.1|11788.1|11801.5|11786.5|11803.1|11788.1|11801.5|11786.5|1
1642511440000|2022-01-18 13:10:40|11802.8|11787.8|11802.6|11787.6|11803.8|11788.8|11802.3|11787.3|3
1642511450000|2022-01-18 13:10:50|11802.3|11787.3|11798.8|11783.8|11803.3|11788.3|11798.8|11783.8|5
1642511460000|2022-01-18 13:11:00|11797.4|11782.4|11797.4|11782.4|11797.4|11782.4|11797.4|11782.4|4
1642511470000|2022-01-18 13:11:10|11794.9|11779.9|11794.8|11779.8|11794.9|11779.9|11794.3|11779.3|1
1642511480000|2022-01-18 13:11:20|11795.4|11780.4|11795.8|11780.8|11795.8|11780.8|11795.4|11780.4|1
1642511490000|2022-01-18 13:11:30|11795.5|11780.5|11794.8|11779.8|11795.5|11780.5|11794.8|11779.8|2
1642511510000|2022-01-18 13:11:50|11794.5|11779.5|11794.2|11779.2|11794.8|11779.8|11794.2|11779.2|4
1642511520000|2022-01-18 13:12:00|11794.5|11779.5|11796.9|11781.9|11796.9|11781.9|11794.5|11779.5|2
1642511530000|2022-01-18 13:12:10|11797.4|11782.4|11797.9|11782.9|11798.1|11783.1|11796.9|11781.9|0
1642511540000|2022-01-18 13:12:20|11797.1|11782.1|11795|11780|11797.1|11782.1|11795|11780|0
1642511550000|2022-01-18 13:12:30|11794.8|11779.8|11788.3|11773.3|11795.5|11780.5|11788.3|11773.3|10
1642511560000|2022-01-18 13:12:40|11788|11773|11787.8|11772.8|11788|11773|11787.3|11772.3|5
1642511570000|2022-01-18 13:12:50|11787.9|11772.9|11788.9|11773.9|11788.9|11773.9|11787.6|11772.6|2
1642511580000|2022-01-18 13:13:00|11789.4|11774.4|11789.4|11774.4|11789.4|11774.4|11788.6|11773.6|0
1642511590000|2022-01-18 13:13:10|11789.2|11774.2|11788.9|11773.9|11789.2|11774.2|11788.9|11773.9|0
1642511600000|2022-01-18 13:13:20|11789.1|11774.1|11790.1|11775.1|11790.1|11775.1|11788.9|11773.9|1
1642511610000|2022-01-18 13:13:30|11788.9|11773.9|11789.4|11774.4|11789.4|11774.4|11788.1|11773.1|1
1642511620000|2022-01-18 13:13:40|11788.6|11773.6|11788.1|11773.1|11789.4|11774.4|11787.9|11772.9|1
1642511630000|2022-01-18 13:13:50|11787.9|11772.9|11787.6|11772.6|11788.6|11773.6|11787.6|11772.6|1
1642511640000|2022-01-18 13:14:00|11788.4|11773.4|11790.8|11775.8|11790.8|11775.8|11788.4|11773.4|4
1642511660000|2022-01-18 13:14:20|11790.6|11775.6|11790.6|11775.6|11790.6|11775.6|11790.6|11775.6|0
1642511670000|2022-01-18 13:14:30|11790.3|11775.3|11789.3|11774.3|11790.3|11775.3|11789.3|11774.3|2
1642511680000|2022-01-18 13:14:40|11788.5|11773.5|11788.5|11773.5|11788.5|11773.5|11788.5|11773.5|1
1642511690000|2022-01-18 13:14:50|11787|11772|11786|11771|11787|11772|11786|11771|2
1642511700000|2022-01-18 13:15:00|11786.2|11771.2|11787.5|11772.5|11787.5|11772.5|11786.2|11771.2|1
1642511710000|2022-01-18 13:15:10|11787|11772|11787.5|11772.5|11788.5|11773.5|11786.5|11771.5|0
1642511720000|2022-01-18 13:15:20|11787.1|11772.1|11788|11773|11788|11773|11786.5|11771.5|1
1642511730000|2022-01-18 13:15:30|11788.6|11773.6|11787.2|11772.2|11788.9|11773.9|11786.5|11771.5|1
1642511740000|2022-01-18 13:15:40|11787.7|11772.7|11790|11775|11790.5|11775.5|11787.5|11772.5|4
1642511750000|2022-01-18 13:15:50|11789.8|11774.8|11790|11775|11791|11776|11789|11774|1
1642511760000|2022-01-18 13:16:00|11789.2|11774.2|11791.6|11776.6|11791.6|11776.6|11786.8|11771.8|16
1642511770000|2022-01-18 13:16:10|11795.8|11780.8|11789.7|11774.7|11796|11781|11789.7|11774.7|4
1642511780000|2022-01-18 13:16:20|11790.5|11775.5|11790.5|11775.5|11791.7|11776.7|11790.5|11775.5|0
1642511790000|2022-01-18 13:16:30|11790.2|11775.2|11788|11773|11790.2|11775.2|11788|11773|1
1642511800000|2022-01-18 13:16:40|11787.8|11772.8|11788.6|11773.6|11788.8|11773.8|11787.3|11772.3|3
1642511810000|2022-01-18 13:16:50|11788.1|11773.1|11777.8|11762.8|11788.1|11773.1|11777.8|11762.8|24
1642511830000|2022-01-18 13:17:10|11777|11762|11777.3|11762.3|11777.3|11762.3|11776.8|11761.8|1
1642511840000|2022-01-18 13:17:20|11776.8|11761.8|11776.9|11761.9|11777.5|11762.5|11776.8|11761.8|1
1642511850000|2022-01-18 13:17:30|11777.1|11762.1|11777.7|11762.7|11777.9|11762.9|11774.7|11759.7|21
1642511860000|2022-01-18 13:17:40|11776.9|11761.9|11778|11763|11778|11763|11776.9|11761.9|5
1642511870000|2022-01-18 13:17:50|11777.6|11762.6|11776.2|11761.2|11777.6|11762.6|11776.2|11761.2|2
1642511880000|2022-01-18 13:18:00|11776|11761|11774.7|11759.7|11776|11761|11774.4|11759.4|3
1642511890000|2022-01-18 13:18:10|11774.4|11759.4|11774.4|11759.4|11774.4|11759.4|11774.4|11759.4|1
1642511910000|2022-01-18 13:18:30|11773.2|11758.2|11773|11758|11773.3|11758.3|11772.6|11757.6|2
1642511920000|2022-01-18 13:18:40|11773.7|11758.7|11773.7|11758.7|11773.7|11758.7|11773.7|11758.7|1
1642511930000|2022-01-18 13:18:50|11773.9|11758.9|11774.5|11759.5|11774.5|11759.5|11773.3|11758.3|4
1642511960000|2022-01-18 13:19:20|11776|11761|11776|11761|11776|11761|11776|11761|1
1642511970000|2022-01-18 13:19:30|11775.7|11760.7|11774.6|11759.6|11778|11763|11774.1|11759.1|7
1642511980000|2022-01-18 13:19:40|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|0
1642511990000|2022-01-18 13:19:50|||||||||1
1642512000000|2022-01-18 13:20:00|11774.4|11759.4|11770.6|11755.6|11774.9|11759.9|11770.6|11755.6|12
1642512010000|2022-01-18 13:20:10|11770.3|11755.3|11770.5|11755.5|11770.5|11755.5|11770.3|11755.3|0
1642512020000|2022-01-18 13:20:20|11770.3|11755.3|11770.6|11755.6|11770.6|11755.6|11770.3|11755.3|5
1642512030000|2022-01-18 13:20:30|11770.3|11755.3|11771.1|11756.1|11771.1|11756.1|11770.2|11755.2|2
1642512040000|2022-01-18 13:20:40|11770.8|11755.8|11772.4|11757.4|11772.5|11757.5|11770.8|11755.8|1
1642512050000|2022-01-18 13:20:50|11772.7|11757.7|11772.2|11757.2|11772.7|11757.7|11772.2|11757.2|2
1642512060000|2022-01-18 13:21:00|11772.9|11757.9|11770.8|11755.8|11772.9|11757.9|11770.8|11755.8|10
1642512070000|2022-01-18 13:21:10|11770.6|11755.6|11770.3|11755.3|11770.6|11755.6|11770.3|11755.3|1
1642512080000|2022-01-18 13:21:20|11770.9|11755.9|11771.3|11756.3|11772.3|11757.3|11770.9|11755.9|3
1642512090000|2022-01-18 13:21:30|11771.1|11756.1|11771.1|11756.1|11771.1|11756.1|11771.1|11756.1|1
1642512100000|2022-01-18 13:21:40|11771.4|11756.4|11771.4|11756.4|11771.4|11756.4|11771.4|11756.4|0
1642512110000|2022-01-18 13:21:50|11771.8|11756.8|11772.1|11757.1|11772.1|11757.1|11771.8|11756.8|1
1642512120000|2022-01-18 13:22:00|11773.1|11758.1|11776.1|11761.1|11776.1|11761.1|11772.6|11757.6|6
1642512130000|2022-01-18 13:22:10|11776.6|11761.6|11776.1|11761.1|11776.9|11761.9|11776.1|11761.1|0
1642512140000|2022-01-18 13:22:20|11775.9|11760.9|11772.6|11757.6|11775.9|11760.9|11772.6|11757.6|1
1642512150000|2022-01-18 13:22:30|11772.8|11757.8|11769.1|11754.1|11773.8|11758.8|11768.6|11753.6|36
1642512160000|2022-01-18 13:22:40|11768.9|11753.9|11767.5|11752.5|11768.9|11753.9|11767.3|11752.3|3
1642512170000|2022-01-18 13:22:50|11767.3|11752.3|11767|11752|11767.3|11752.3|11767|11752|0
1642512180000|2022-01-18 13:23:00|11764.6|11749.6|11761.3|11746.3|11764.6|11749.6|11760.5|11745.5|7
1642512190000|2022-01-18 13:23:10|11761.6|11746.6|11756.9|11741.9|11761.6|11746.6|11756.3|11741.3|21
1642512200000|2022-01-18 13:23:20|11756.3|11741.3|11753.2|11738.2|11756.3|11741.3|11752.9|11737.9|19
1642512210000|2022-01-18 13:23:30|11753.1|11738.1|11758.4|11743.4|11758.8|11743.8|11753.1|11738.1|37
1642512220000|2022-01-18 13:23:40|11757.4|11742.4|11756.3|11741.3|11757.4|11742.4|11754.8|11739.8|4
1642512230000|2022-01-18 13:23:50|11756.5|11741.5|11756.7|11741.7|11756.8|11741.8|11756.5|11741.5|11
1642512240000|2022-01-18 13:24:00|11756.5|11741.5|11755|11740|11757.5|11742.5|11755|11740|14
1642512250000|2022-01-18 13:24:10|11757.5|11742.5|11757.5|11742.5|11757.5|11742.5|11757.5|11742.5|1
1642512270000|2022-01-18 13:24:30|11757.8|11742.8|11757.3|11742.3|11757.8|11742.8|11755.5|11740.5|6
1642512280000|2022-01-18 13:24:40|11759|11744|11762.5|11747.5|11765|11750|11759|11744|51
1642512290000|2022-01-18 13:24:50|11759|11744|11764.5|11749.5|11764.5|11749.5|11759|11744|3
1642512300000|2022-01-18 13:25:00|11764.7|11749.7|11764.5|11749.5|11765.2|11750.2|11764.5|11749.5|2
1642512310000|2022-01-18 13:25:10|11765|11750|11766.1|11751.1|11766.1|11751.1|11765|11750|0
1642512320000|2022-01-18 13:25:20|11765.7|11750.7|11765.7|11750.7|11765.7|11750.7|11765.7|11750.7|8
1642512330000|2022-01-18 13:25:30|11766|11751|11773.7|11758.7|11776.5|11761.5|11766|11751|17
1642512340000|2022-01-18 13:25:40|11774.5|11759.5|11774.9|11759.9|11774.9|11759.9|11771.7|11756.7|2
1642512350000|2022-01-18 13:25:50|11775.1|11760.1|11774.3|11759.3|11775.4|11760.4|11773.9|11758.9|0
1642512360000|2022-01-18 13:26:00|11774.8|11759.8|11769.8|11754.8|11774.8|11759.8|11769.8|11754.8|49
1642512380000|2022-01-18 13:26:20|11770.1|11755.1|11769.1|11754.1|11770.1|11755.1|11769.1|11754.1|6
1642512390000|2022-01-18 13:26:30|11767.4|11752.4|11765.9|11750.9|11767.4|11752.4|11765.1|11750.1|26
1642512400000|2022-01-18 13:26:40|11766.2|11751.2|11766.2|11751.2|11766.2|11751.2|11766.2|11751.2|0
1642512410000|2022-01-18 13:26:50|11766.6|11751.6|11765.9|11750.9|11766.9|11751.9|11765.9|11750.9|1
1642512420000|2022-01-18 13:27:00|11765.7|11750.7|11765.7|11750.7|11765.7|11750.7|11765.7|11750.7|0
1642512430000|2022-01-18 13:27:10|11765.6|11750.6|11764.9|11749.9|11765.6|11750.6|11764.9|11749.9|0
1642512440000|2022-01-18 13:27:20|11763.7|11748.7|11764.9|11749.9|11764.9|11749.9|11762.7|11747.7|6
1642512450000|2022-01-18 13:27:30|11765.2|11750.2|11765.2|11750.2|11765.4|11750.4|11764.4|11749.4|1
1642512460000|2022-01-18 13:27:40|11764.9|11749.9|11767.7|11752.7|11767.9|11752.9|11764.9|11749.9|1
1642512470000|2022-01-18 13:27:50|11765.9|11750.9|11765.9|11750.9|11765.9|11750.9|11765.9|11750.9|0
1642512480000|2022-01-18 13:28:00|11766.3|11751.3|11766.3|11751.3|11766.3|11751.3|11766.3|11751.3|0
1642512490000|2022-01-18 13:28:10|11766.9|11751.9|11768.1|11753.1|11768.1|11753.1|11766.9|11751.9|0
1642512510000|2022-01-18 13:28:30|11768.4|11753.4|11768.8|11753.8|11769.4|11754.4|11768.4|11753.4|2
1642512520000|2022-01-18 13:28:40|11771.4|11756.4|11772.2|11757.2|11772.2|11757.2|11771.4|11756.4|4
1642512530000|2022-01-18 13:28:50|11772|11757|11772.3|11757.3|11772.3|11757.3|11771.8|11756.8|0
1642512540000|2022-01-18 13:29:00|11773.1|11758.1|11773.2|11758.2|11773.4|11758.4|11773.1|11758.1|0
1642512550000|2022-01-18 13:29:10|11772.9|11757.9|11772.9|11757.9|11772.9|11757.9|11772.9|11757.9|0
1642512570000|2022-01-18 13:29:30|11773.2|11758.2|11774|11759|11774.2|11759.2|11773.2|11758.2|3
1642512580000|2022-01-18 13:29:40|11773.7|11758.7|11771.3|11756.3|11773.7|11758.7|11770.3|11755.3|12
1642512590000|2022-01-18 13:29:50|11772.2|11757.2|11780.6|11765.6|11780.6|11765.6|11772.2|11757.2|22
1642512600000|2022-01-18 13:30:00|11780.9|11765.9|11777.8|11762.8|11780.9|11765.9|11777.3|11762.3|3
1642512610000|2022-01-18 13:30:10|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|0
1642512620000|2022-01-18 13:30:20|11774|11759|11774|11759|11774|11759|11774|11759|3
1642512630000|2022-01-18 13:30:30|11775|11760|11773.9|11758.9|11775.5|11760.5|11773|11758|4
1642512640000|2022-01-18 13:30:40|11774.5|11759.5|11774.5|11759.5|11774.5|11759.5|11774.5|11759.5|0
1642512650000|2022-01-18 13:30:50|11778|11763|11778.5|11763.5|11778.5|11763.5|11777|11762|2
1642512660000|2022-01-18 13:31:00|11779|11764|11777.5|11762.5|11779|11764|11777.4|11762.4|2
1642512670000|2022-01-18 13:31:10|11778.2|11763.2|11778.7|11763.7|11778.7|11763.7|11776.2|11761.2|5
1642512680000|2022-01-18 13:31:20|11778.5|11763.5|11778.5|11763.5|11778.5|11763.5|11778.2|11763.2|2
1642512690000|2022-01-18 13:31:30|11778.8|11763.8|11776.2|11761.2|11778.9|11763.9|11776.2|11761.2|5
1642512700000|2022-01-18 13:31:40|11776|11761|11776.1|11761.1|11776.1|11761.1|11774.7|11759.7|0
1642512710000|2022-01-18 13:31:50|11775.9|11760.9|11775.6|11760.6|11775.9|11760.9|11775.6|11760.6|0
1642512720000|2022-01-18 13:32:00|11775.4|11760.4|11774.6|11759.6|11775.4|11760.4|11774.6|11759.6|1
1642512730000|2022-01-18 13:32:10|11776.1|11761.1|11778.6|11763.6|11778.6|11763.6|11776.1|11761.1|3
1642512740000|2022-01-18 13:32:20|11778.1|11763.1|11778.1|11763.1|11778.1|11763.1|11778.1|11763.1|0
1642512750000|2022-01-18 13:32:30|11778.4|11763.4|11779.2|11764.2|11781.1|11766.1|11778.4|11763.4|7
1642512760000|2022-01-18 13:32:40|||||||||1
1642512780000|2022-01-18 13:33:00|11780|11765|11780.7|11765.7|11780.7|11765.7|11780|11765|0
1642512790000|2022-01-18 13:33:10|11780.9|11765.9|11781.5|11766.5|11781.5|11766.5|11780.9|11765.9|6
1642512810000|2022-01-18 13:33:30|11780|11765|11779.6|11764.6|11780|11765|11779.1|11764.1|2
1642512840000|2022-01-18 13:34:00|11779.8|11764.8|11781.4|11766.4|11781.4|11766.4|11779.8|11764.8|5
1642512860000|2022-01-18 13:34:20|11777.4|11762.4|11774.9|11759.9|11777.4|11762.4|11774.7|11759.7|8
1642512870000|2022-01-18 13:34:30|11775.4|11760.4|11773.9|11758.9|11775.9|11760.9|11773.9|11758.9|2
1642512890000|2022-01-18 13:34:50|11768.9|11753.9|11772.9|11757.9|11772.9|11757.9|11768.9|11753.9|3
1642512900000|2022-01-18 13:35:00|11771.9|11756.9|11773.4|11758.4|11773.4|11758.4|11771.9|11756.9|0
1642512910000|2022-01-18 13:35:10|11774|11759|11774.4|11759.4|11774.9|11759.9|11773.9|11758.9|0
1642512930000|2022-01-18 13:35:30|11774.5|11759.5|11775.1|11760.1|11776.3|11761.3|11774.5|11759.5|3
1642512940000|2022-01-18 13:35:40|11773.6|11758.6|11771.1|11756.1|11773.8|11758.8|11770.9|11755.9|3
1642512950000|2022-01-18 13:35:50|11773|11758|11772.1|11757.1|11773.5|11758.5|11772.1|11757.1|2
1642512960000|2022-01-18 13:36:00|11772.6|11757.6|11772.6|11757.6|11772.6|11757.6|11772.6|11757.6|0
1642512970000|2022-01-18 13:36:10|11775.3|11760.3|11778|11763|11778|11763|11775.3|11760.3|9
1642512980000|2022-01-18 13:36:20|11779.5|11764.5|11778.2|11763.2|11779.5|11764.5|11778|11763|1
1642512990000|2022-01-18 13:36:30|11778.5|11763.5|11776.9|11761.9|11778.5|11763.5|11776.9|11761.9|3
1642513000000|2022-01-18 13:36:40|11776.4|11761.4|11772|11757|11776.4|11761.4|11772|11757|2
1642513010000|2022-01-18 13:36:50|11772.3|11757.3|11769.8|11754.8|11774.9|11759.9|11769.8|11754.8|3
1642513020000|2022-01-18 13:37:00|11770.4|11755.4|11771.5|11756.5|11772.9|11757.9|11768.5|11753.5|3
1642513030000|2022-01-18 13:37:10|11771.7|11756.7|11772|11757|11772|11757|11771.7|11756.7|0
1642513050000|2022-01-18 13:37:30|11771.5|11756.5|11768|11753|11771.5|11756.5|11767.5|11752.5|3
1642513060000|2022-01-18 13:37:40|11769.5|11754.5|11769.6|11754.6|11771.4|11756.4|11768.5|11753.5|5
1642513070000|2022-01-18 13:37:50|11770.6|11755.6|11766|11751|11771.1|11756.1|11766|11751|3
1642513080000|2022-01-18 13:38:00|11767.6|11752.6|11772.1|11757.1|11772.1|11757.1|11767.6|11752.6|1
1642513090000|2022-01-18 13:38:10|11771.5|11756.5|11772.3|11757.3|11772.3|11757.3|11771|11756|0
1642513100000|2022-01-18 13:38:20|11772.5|11757.5|11772|11757|11772.5|11757.5|11772|11757|0
1642513110000|2022-01-18 13:38:30|11773|11758|11771|11756|11773|11758|11770|11755|6
1642513120000|2022-01-18 13:38:40|11771.2|11756.2|11770|11755|11771.7|11756.7|11770|11755|1
1642513130000|2022-01-18 13:38:50|11771|11756|11772.5|11757.5|11773.1|11758.1|11770.8|11755.8|2
1642513140000|2022-01-18 13:39:00|11772.7|11757.7|11777|11762|11777|11762|11772.7|11757.7|5
1642513150000|2022-01-18 13:39:10|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|0
1642513170000|2022-01-18 13:39:30|11777.3|11762.3|11773|11758|11777.3|11762.3|11773|11758|7
1642513190000|2022-01-18 13:39:50|11774|11759|11774|11759|11774|11759|11774|11759|1
1642513200000|2022-01-18 13:40:00|11775.3|11760.3|11779|11764|11779|11764|11775.3|11760.3|15
1642513210000|2022-01-18 13:40:10|11778.5|11763.5|11777.5|11762.5|11778.5|11763.5|11776|11761|30
1642513220000|2022-01-18 13:40:20|11777.7|11762.7|11778.3|11763.3|11778.5|11763.5|11777.7|11762.7|2
1642513230000|2022-01-18 13:40:30|11778.7|11763.7|11776.5|11761.5|11779.3|11764.3|11776.5|11761.5|7
1642513240000|2022-01-18 13:40:40|11776.1|11761.1|11775.3|11760.3|11776.5|11761.5|11775.3|11760.3|0
1642513250000|2022-01-18 13:40:50|11775.5|11760.5|11776|11761|11776|11761|11775.5|11760.5|0
1642513260000|2022-01-18 13:41:00|11775.8|11760.8|11772.6|11757.6|11776|11761|11772.6|11757.6|6
1642513270000|2022-01-18 13:41:10|11773.2|11758.2|11771.8|11756.8|11773.2|11758.2|11771.8|11756.8|1
1642513290000|2022-01-18 13:41:30|11772.1|11757.1|11769.1|11754.1|11772.1|11757.1|11769.1|11754.1|4
1642513300000|2022-01-18 13:41:40|11769.5|11754.5|11769.6|11754.6|11769.9|11754.9|11769.5|11754.5|1
1642513310000|2022-01-18 13:41:50|11770.3|11755.3|11770.3|11755.3|11771|11756|11770.3|11755.3|1
1642513320000|2022-01-18 13:42:00|11770.8|11755.8|11768.6|11753.6|11770.8|11755.8|11767.2|11752.2|1
1642513340000|2022-01-18 13:42:20|11769|11754|11768.1|11753.1|11769|11754|11768.1|11753.1|7
1642513350000|2022-01-18 13:42:30|11766.1|11751.1|11765.6|11750.6|11766.1|11751.1|11765.1|11750.1|6
1642513360000|2022-01-18 13:42:40|11768|11753|11766.1|11751.1|11768|11753|11766.1|11751.1|4
1642513370000|2022-01-18 13:42:50|11767|11752|11769.7|11754.7|11769.7|11754.7|11767|11752|4
1642513380000|2022-01-18 13:43:00|11767.3|11752.3|11768.3|11753.3|11771.7|11756.7|11767.3|11752.3|2
1642513390000|2022-01-18 13:43:10|11768.8|11753.8|11769.3|11754.3|11769.3|11754.3|11768.8|11753.8|0
1642513400000|2022-01-18 13:43:20|11767.8|11752.8|11769.3|11754.3|11769.3|11754.3|11767.8|11752.8|2
1642513410000|2022-01-18 13:43:30|11769.8|11754.8|11768.8|11753.8|11769.8|11754.8|11768.8|11753.8|2
1642513420000|2022-01-18 13:43:40|11768.9|11753.9|11771.9|11756.9|11772.1|11757.1|11768.9|11753.9|1
1642513430000|2022-01-18 13:43:50|11768.8|11753.8|11768.3|11753.3|11769.3|11754.3|11768.3|11753.3|1
1642513440000|2022-01-18 13:44:00|11768.8|11753.8|11768.4|11753.4|11768.8|11753.8|11767.1|11752.1|0
1642513460000|2022-01-18 13:44:20|11768.1|11753.1|11767.9|11752.9|11768.1|11753.1|11767.9|11752.9|1
1642513470000|2022-01-18 13:44:30|11767.3|11752.3|11760.2|11745.2|11767.3|11752.3|11760.2|11745.2|11
1642513480000|2022-01-18 13:44:40|11760|11745|11759.7|11744.7|11760.1|11745.1|11759.7|11744.7|0
1642513490000|2022-01-18 13:44:50|||||||||1
1642513500000|2022-01-18 13:45:00|11760.7|11745.7|11760.9|11745.9|11760.9|11745.9|11760.7|11745.7|2
1642513510000|2022-01-18 13:45:10|11761.1|11746.1|11761.4|11746.4|11761.4|11746.4|11761.1|11746.1|0
1642513530000|2022-01-18 13:45:30|11760.2|11745.2|11760.4|11745.4|11760.4|11745.4|11760.2|11745.2|0
1642513540000|2022-01-18 13:45:40|11760.2|11745.2|11757.7|11742.7|11760.2|11745.2|11757.7|11742.7|3
1642513550000|2022-01-18 13:45:50|11757.9|11742.9|11757.7|11742.7|11757.9|11742.9|11757.7|11742.7|0
1642513560000|2022-01-18 13:46:00|11757.9|11742.9|11758.6|11743.6|11761.1|11746.1|11757.7|11742.7|5
1642513570000|2022-01-18 13:46:10|11758.1|11743.1|11760.1|11745.1|11760.6|11745.6|11758.1|11743.1|3
1642513580000|2022-01-18 13:46:20|11759.8|11744.8|11760.6|11745.6|11761.3|11746.3|11759.8|11744.8|13
1642513590000|2022-01-18 13:46:30|11760.3|11745.3|11760.7|11745.7|11760.8|11745.8|11760.3|11745.3|1
1642513600000|2022-01-18 13:46:40|11761|11746|11765.5|11750.5|11765.5|11750.5|11761|11746|2
1642513610000|2022-01-18 13:46:50|11769.2|11754.2|11768|11753|11769.2|11754.2|11768|11753|1
1642513620000|2022-01-18 13:47:00|11765.2|11750.2|11764.7|11749.7|11765.2|11750.2|11764.7|11749.7|4
1642513630000|2022-01-18 13:47:10|11765|11750|11766|11751|11766|11751|11765|11750|0
1642513640000|2022-01-18 13:47:20|11766.8|11751.8|11767.7|11752.7|11767.7|11752.7|11766.8|11751.8|2
1642513650000|2022-01-18 13:47:30|11767.4|11752.4|11770.1|11755.1|11770.1|11755.1|11767.4|11752.4|2
1642513660000|2022-01-18 13:47:40|11770.3|11755.3|11772.7|11757.7|11772.7|11757.7|11770.3|11755.3|0
1642513670000|2022-01-18 13:47:50|11772.2|11757.2|11772.2|11757.2|11772.2|11757.2|11772.2|11757.2|0
1642513720000|2022-01-18 13:48:40|11771.9|11756.9|11771.9|11756.9|11771.9|11756.9|11771.9|11756.9|1
1642513730000|2022-01-18 13:48:50|||||||||1
1642513740000|2022-01-18 13:49:00|11772|11757|11773|11758|11773.2|11758.2|11772|11757|1
1642513750000|2022-01-18 13:49:10|11771.7|11756.7|11773|11758|11773|11758|11771.5|11756.5|3
1642513760000|2022-01-18 13:49:20|11773.1|11758.1|11772.9|11757.9|11773.1|11758.1|11772.4|11757.4|0
1642513770000|2022-01-18 13:49:30|11773.6|11758.6|11773.1|11758.1|11773.6|11758.6|11773.1|11758.1|0
1642513780000|2022-01-18 13:49:40|11773.3|11758.3|11772.6|11757.6|11773.6|11758.6|11772.6|11757.6|4
1642513800000|2022-01-18 13:50:00|11772.9|11757.9|11772.7|11757.7|11772.9|11757.9|11772.2|11757.2|0
1642513810000|2022-01-18 13:50:10|11773.2|11758.2|11772.1|11757.1|11773.2|11758.2|11772.1|11757.1|1
1642513840000|2022-01-18 13:50:40|11772.4|11757.4|11772.4|11757.4|11772.4|11757.4|11772.4|11757.4|0
1642513850000|2022-01-18 13:50:50|||||||||1
1642513860000|2022-01-18 13:51:00|11771.5|11756.5|11769.8|11754.8|11771.5|11756.5|11769.8|11754.8|7
1642513870000|2022-01-18 13:51:10|11769.5|11754.5|11770.7|11755.7|11771.2|11756.2|11768.5|11753.5|9
1642513880000|2022-01-18 13:51:20|11770.8|11755.8|11768|11753|11770.8|11755.8|11767.5|11752.5|10
1642513910000|2022-01-18 13:51:50|11767|11752|11766.1|11751.1|11767|11752|11766.1|11751.1|13
1642513920000|2022-01-18 13:52:00|11765.4|11750.4|11765.8|11750.8|11767.3|11752.3|11765.4|11750.4|8
1642513930000|2022-01-18 13:52:10|11765.6|11750.6|11765.3|11750.3|11765.6|11750.6|11765.3|11750.3|1
1642513950000|2022-01-18 13:52:30|11764.8|11749.8|11756.9|11741.9|11764.8|11749.8|11756.9|11741.9|41
1642513960000|2022-01-18 13:52:40|11757.8|11742.8|11755.5|11740.5|11760.1|11745.1|11755.5|11740.5|8
1642513970000|2022-01-18 13:52:50|11756|11741|11752.7|11737.7|11757.5|11742.5|11752.7|11737.7|4
1642513980000|2022-01-18 13:53:00|11754.5|11739.5|11753.7|11738.7|11755.3|11740.3|11753.7|11738.7|4
1642513990000|2022-01-18 13:53:10|11753.9|11738.9|11753|11738|11754.2|11739.2|11752.5|11737.5|3
1642514000000|2022-01-18 13:53:20|11753.6|11738.6|11754.2|11739.2|11754.4|11739.4|11753.6|11738.6|1
1642514010000|2022-01-18 13:53:30|11753.8|11738.8|11753.5|11738.5|11753.8|11738.8|11753.5|11738.5|0
1642514020000|2022-01-18 13:53:40|11754.5|11739.5|11753.7|11738.7|11754.5|11739.5|11753.7|11738.7|2
1642514030000|2022-01-18 13:53:50|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|0
1642514040000|2022-01-18 13:54:00|11753.8|11738.8|11754.7|11739.7|11754.7|11739.7|11753.8|11738.8|0
1642514050000|2022-01-18 13:54:10|11754.4|11739.4|11754.6|11739.6|11754.6|11739.6|11754.4|11739.4|0
1642514060000|2022-01-18 13:54:20|11758.7|11743.7|11758.3|11743.3|11759.7|11744.7|11758.2|11743.2|13
1642514080000|2022-01-18 13:54:40|11758.6|11743.6|11758.6|11743.6|11759.1|11744.1|11758.6|11743.6|0
1642514090000|2022-01-18 13:54:50|11758.8|11743.8|11759.1|11744.1|11759.1|11744.1|11758.8|11743.8|0
1642514100000|2022-01-18 13:55:00|11758.9|11743.9|11758.6|11743.6|11759.1|11744.1|11758.6|11743.6|1
1642514130000|2022-01-18 13:55:30|11757.1|11742.1|11760.3|11745.3|11760.3|11745.3|11757.1|11742.1|3
1642514150000|2022-01-18 13:55:50|11760.8|11745.8|11762.8|11747.8|11763.4|11748.4|11760.8|11745.8|5
1642514160000|2022-01-18 13:56:00|11762.3|11747.3|11766.3|11751.3|11766.3|11751.3|11762.3|11747.3|1
1642514170000|2022-01-18 13:56:10|11764.8|11749.8|11764.8|11749.8|11764.8|11749.8|11764.8|11749.8|1
1642514180000|2022-01-18 13:56:20|11766.9|11751.9|11767.1|11752.1|11767.1|11752.1|11766.6|11751.6|5
1642514190000|2022-01-18 13:56:30|11766.2|11751.2|11766.5|11751.5|11766.5|11751.5|11766.2|11751.2|0
1642514200000|2022-01-18 13:56:40|11766.2|11751.2|11765.7|11750.7|11766.7|11751.7|11765.7|11750.7|15
1642514210000|2022-01-18 13:56:50|11766.1|11751.1|11766.1|11751.1|11766.1|11751.1|11766.1|11751.1|0
1642514220000|2022-01-18 13:57:00|11766.7|11751.7|11769.8|11754.8|11769.8|11754.8|11766.7|11751.7|3
1642514230000|2022-01-18 13:57:10|11771.1|11756.1|11769.6|11754.6|11771.1|11756.1|11769.6|11754.6|0
1642514240000|2022-01-18 13:57:20|11768.6|11753.6|11770.3|11755.3|11770.3|11755.3|11768.6|11753.6|1
1642514250000|2022-01-18 13:57:30|11769.9|11754.9|11770.7|11755.7|11770.7|11755.7|11769.7|11754.7|0
1642514260000|2022-01-18 13:57:40|11770|11755|11770.5|11755.5|11770.5|11755.5|11770|11755|3
1642514270000|2022-01-18 13:57:50|11770.7|11755.7|11772.1|11757.1|11772.1|11757.1|11770.7|11755.7|1
1642514280000|2022-01-18 13:58:00|11772.6|11757.6|11772.4|11757.4|11772.6|11757.6|11772.4|11757.4|0
1642514290000|2022-01-18 13:58:10|11772.2|11757.2|11772.6|11757.6|11772.6|11757.6|11772.2|11757.2|0
1642514300000|2022-01-18 13:58:20|11773.4|11758.4|11773.4|11758.4|11773.4|11758.4|11773.4|11758.4|0
1642514370000|2022-01-18 13:59:30|11772.2|11757.2|11771.3|11756.3|11772.2|11757.2|11771.3|11756.3|3
1642514380000|2022-01-18 13:59:40|11771.5|11756.5|11770.8|11755.8|11771.5|11756.5|11770.8|11755.8|0
1642514390000|2022-01-18 13:59:50|11771|11756|11770.8|11755.8|11771|11756|11770.6|11755.6|0
1642514400000|2022-01-18 14:00:00|11771|11756|11777.4|11762.4|11777.4|11762.4|11770.6|11755.6|9
1642514410000|2022-01-18 14:00:10|11774.9|11759.9|11775.4|11760.4|11776.4|11761.4|11773.4|11758.4|1
1642514420000|2022-01-18 14:00:20|11775.5|11760.5|11779.1|11764.1|11779.1|11764.1|11775.5|11760.5|10
1642514430000|2022-01-18 14:00:30|11778.1|11763.1|11778.3|11763.3|11779.1|11764.1|11778.1|11763.1|0
1642514440000|2022-01-18 14:00:40|11777.8|11762.8|11778.5|11763.5|11779|11764|11776.9|11761.9|1
1642514450000|2022-01-18 14:00:50|11779|11764|11778.3|11763.3|11779|11764|11778.3|11763.3|3
1642514460000|2022-01-18 14:01:00|11778.7|11763.7|11779.5|11764.5|11779.5|11764.5|11778.3|11763.3|2
1642514470000|2022-01-18 14:01:10|11780.4|11765.4|11779|11764|11780.4|11765.4|11779|11764|6
1642514480000|2022-01-18 14:01:20|11778.5|11763.5|11778.9|11763.9|11779.2|11764.2|11778.5|11763.5|0
1642514490000|2022-01-18 14:01:30|11778.6|11763.6|11775.5|11760.5|11778.6|11763.6|11775|11760|0
1642514500000|2022-01-18 14:01:40|11775.3|11760.3|11775|11760|11775.3|11760.3|11775|11760|0
1642514510000|2022-01-18 14:01:50|11774.8|11759.8|11773.5|11758.5|11775|11760|11773.5|11758.5|1
1642514520000|2022-01-18 14:02:00|11774|11759|11774|11759|11774|11759|11774|11759|0
1642514530000|2022-01-18 14:02:10|11776.1|11761.1|11777|11762|11778|11763|11776.1|11761.1|2
1642514540000|2022-01-18 14:02:20|11776.5|11761.5|11776.2|11761.2|11776.5|11761.5|11775.7|11760.7|1
1642514550000|2022-01-18 14:02:30|11776.5|11761.5|11774|11759|11776.5|11761.5|11774|11759|2
1642514570000|2022-01-18 14:02:50|11773.5|11758.5|11773|11758|11773.5|11758.5|11773|11758|0
1642514580000|2022-01-18 14:03:00|11772.5|11757.5|11771.5|11756.5|11772.5|11757.5|11770.5|11755.5|2
1642514590000|2022-01-18 14:03:10|11771.3|11756.3|11771|11756|11771.3|11756.3|11771|11756|0
1642514600000|2022-01-18 14:03:20|11770.8|11755.8|11770.5|11755.5|11770.8|11755.8|11770.5|11755.5|0
1642514610000|2022-01-18 14:03:30|11772.9|11757.9|11772.5|11757.5|11772.9|11757.9|11772.5|11757.5|3
1642514620000|2022-01-18 14:03:40|11772.2|11757.2|11772.2|11757.2|11772.2|11757.2|11772.2|11757.2|0
1642514640000|2022-01-18 14:04:00|11772.7|11757.7|11772.7|11757.7|11773.7|11758.7|11772.7|11757.7|2
1642514670000|2022-01-18 14:04:30|11771.7|11756.7|11770.2|11755.2|11771.7|11756.7|11770.2|11755.2|1
1642514680000|2022-01-18 14:04:40|11770|11755|11768.2|11753.2|11770|11755|11768.2|11753.2|1
1642514690000|2022-01-18 14:04:50|11768|11753|11767.7|11752.7|11768|11753|11767.7|11752.7|0
1642514700000|2022-01-18 14:05:00|11769|11754|11769.2|11754.2|11769.7|11754.7|11766.6|11751.6|17
1642514710000|2022-01-18 14:05:10|11767|11752|11768.3|11753.3|11769.7|11754.7|11767|11752|4
1642514720000|2022-01-18 14:05:20|11765.7|11750.7|11767.2|11752.2|11767.4|11752.4|11765.7|11750.7|8
1642514730000|2022-01-18 14:05:30|11766.7|11751.7|11766.9|11751.9|11767.2|11752.2|11766.7|11751.7|5
1642514740000|2022-01-18 14:05:40|11767|11752|11766.7|11751.7|11767|11752|11766.7|11751.7|0
1642514760000|2022-01-18 14:06:00|11764.7|11749.7|11753.9|11738.9|11764.7|11749.7|11753.9|11738.9|18
1642514770000|2022-01-18 14:06:10|11753.7|11738.7|11753.9|11738.9|11755.3|11740.3|11753.4|11738.4|3
1642514780000|2022-01-18 14:06:20|11753.7|11738.7|11753.4|11738.4|11753.7|11738.7|11753.4|11738.4|0
1642514790000|2022-01-18 14:06:30|11753.2|11738.2|11753.4|11738.4|11753.9|11738.9|11752.4|11737.4|3
1642514800000|2022-01-18 14:06:40|11753.8|11738.8|11752.9|11737.9|11753.8|11738.8|11752.9|11737.9|1
1642514810000|2022-01-18 14:06:50|11752.6|11737.6|11753.7|11738.7|11754.4|11739.4|11752.6|11737.6|4
1642514820000|2022-01-18 14:07:00|11753.9|11738.9|11754.6|11739.6|11755.2|11740.2|11753.9|11738.9|10
1642514830000|2022-01-18 14:07:10|11753.6|11738.6|11754.4|11739.4|11755.4|11740.4|11753.6|11738.6|3
1642514840000|2022-01-18 14:07:20|||||||||2
1642514850000|2022-01-18 14:07:30|||||||||1
1642514880000|2022-01-18 14:08:00|11754.2|11739.2|11752.7|11737.7|11754.2|11739.2|11752.7|11737.7|7
1642514890000|2022-01-18 14:08:10|11754.2|11739.2|11754.2|11739.2|11754.2|11739.2|11754.2|11739.2|2
1642514900000|2022-01-18 14:08:20|11754.6|11739.6|11754.9|11739.9|11755.4|11740.4|11754.6|11739.6|9
1642514910000|2022-01-18 14:08:30|11755.1|11740.1|11755.2|11740.2|11755.4|11740.4|11755.1|11740.1|2
1642514920000|2022-01-18 14:08:40|11754.9|11739.9|11754.1|11739.1|11754.9|11739.9|11753.1|11738.1|3
1642514930000|2022-01-18 14:08:50|11753.3|11738.3|11753|11738|11753.3|11738.3|11753|11738|0
1642514940000|2022-01-18 14:09:00|11753.2|11738.2|11750.5|11735.5|11753.3|11738.3|11750.5|11735.5|6
1642514950000|2022-01-18 14:09:10|11748.5|11733.5|11745.8|11730.8|11748.5|11733.5|11745.8|11730.8|9
1642514960000|2022-01-18 14:09:20|11744.6|11729.6|11743.6|11728.6|11744.6|11729.6|11743.6|11728.6|4
1642514970000|2022-01-18 14:09:30|11745.8|11730.8|11745.6|11730.6|11745.8|11730.8|11745.6|11730.6|4
1642514980000|2022-01-18 14:09:40|11745.1|11730.1|11746.3|11731.3|11746.5|11731.5|11745.1|11730.1|1
1642514990000|2022-01-18 14:09:50|11746.5|11731.5|11748.3|11733.3|11748.3|11733.3|11746.5|11731.5|0
1642515000000|2022-01-18 14:10:00|11748.5|11733.5|11746.8|11731.8|11748.5|11733.5|11746.3|11731.3|14
1642515010000|2022-01-18 14:10:10|11746.6|11731.6|11744.9|11729.9|11746.6|11731.6|11744.9|11729.9|0
1642515020000|2022-01-18 14:10:20|11744.7|11729.7|11745.3|11730.3|11745.3|11730.3|11743.9|11728.9|2
1642515030000|2022-01-18 14:10:30|11745|11730|11747.5|11732.5|11748|11733|11745|11730|2
1642515050000|2022-01-18 14:10:50|11746.6|11731.6|11747.1|11732.1|11747.1|11732.1|11746.6|11731.6|1
1642515060000|2022-01-18 14:11:00|11747.3|11732.3|11747.6|11732.6|11747.6|11732.6|11747.3|11732.3|0
1642515070000|2022-01-18 14:11:10|11747.9|11732.9|11744.5|11729.5|11747.9|11732.9|11744.5|11729.5|9
1642515080000|2022-01-18 14:11:20|11745.1|11730.1|11745.3|11730.3|11746.3|11731.3|11745.1|11730.1|0
1642515090000|2022-01-18 14:11:30|11745.5|11730.5|11745.3|11730.3|11745.5|11730.5|11744.5|11729.5|0
1642515100000|2022-01-18 14:11:40|11744.8|11729.8|11745.2|11730.2|11745.2|11730.2|11744.8|11729.8|4
1642515110000|2022-01-18 14:11:50|11744.7|11729.7|11744.3|11729.3|11744.7|11729.7|11744.3|11729.3|4
1642515120000|2022-01-18 14:12:00|11744.1|11729.1|11742|11727|11744.1|11729.1|11742|11727|6
1642515130000|2022-01-18 14:12:10|11742.6|11727.6|11742.6|11727.6|11742.6|11727.6|11742.6|11727.6|1
1642515140000|2022-01-18 14:12:20|11743.4|11728.4|11743.4|11728.4|11743.4|11728.4|11743.4|11728.4|1
1642515150000|2022-01-18 14:12:30|11745.8|11730.8|11746|11731|11746|11731|11745.8|11730.8|2
1642515160000|2022-01-18 14:12:40|11745.8|11730.8|11743.5|11728.5|11745.8|11730.8|11743.5|11728.5|4
1642515180000|2022-01-18 14:13:00|11743.8|11728.8|11743.6|11728.6|11744|11729|11743.2|11728.2|0
1642515190000|2022-01-18 14:13:10|11743.3|11728.3|11743.5|11728.5|11743.5|11728.5|11743.3|11728.3|0
1642515200000|2022-01-18 14:13:20|11744|11729|11744|11729|11744|11729|11744|11729|2
1642515210000|2022-01-18 14:13:30|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|0
1642515220000|2022-01-18 14:13:40|11744|11729|11744|11729|11744|11729|11744|11729|0
1642515230000|2022-01-18 14:13:50|11744.4|11729.4|11745.5|11730.5|11745.5|11730.5|11744.4|11729.4|0
1642515240000|2022-01-18 14:14:00|11745.1|11730.1|11745|11730|11746|11731|11745|11730|1
1642515250000|2022-01-18 14:14:10|11745.5|11730.5|11745|11730|11746.5|11731.5|11743.5|11728.5|10
1642515270000|2022-01-18 14:14:30|11744.4|11729.4|11743|11728|11744.8|11729.8|11743|11728|2
1642515290000|2022-01-18 14:14:50|11744.9|11729.9|11744.7|11729.7|11746|11731|11744.7|11729.7|4
1642515300000|2022-01-18 14:15:00|11744|11729|11744.2|11729.2|11744.2|11729.2|11744|11729|1
1642515310000|2022-01-18 14:15:10|11744.8|11729.8|11742.8|11727.8|11745.2|11730.2|11742.8|11727.8|4
1642515320000|2022-01-18 14:15:20|11743|11728|11743.5|11728.5|11743.5|11728.5|11743|11728|1
1642515330000|2022-01-18 14:15:30|11745.8|11730.8|11744.5|11729.5|11745.9|11730.9|11744|11729|3
1642515350000|2022-01-18 14:15:50|11744|11729|11744|11729|11744|11729|11744|11729|0
1642515360000|2022-01-18 14:16:00|11744.8|11729.8|11744.5|11729.5|11745.4|11730.4|11744.5|11729.5|1
1642515370000|2022-01-18 14:16:10|11745.9|11730.9|11745.9|11730.9|11745.9|11730.9|11745.9|11730.9|8
1642515380000|2022-01-18 14:16:20|11744.9|11729.9|11744.9|11729.9|11744.9|11729.9|11744.9|11729.9|2
1642515390000|2022-01-18 14:16:30|11744.4|11729.4|11745.3|11730.3|11745.9|11730.9|11744.4|11729.4|5
1642515400000|2022-01-18 14:16:40|11745|11730|11745|11730|11745|11730|11745|11730|0
1642515410000|2022-01-18 14:16:50|11745.6|11730.6|11745.8|11730.8|11745.8|11730.8|11745.6|11730.6|8
1642515420000|2022-01-18 14:17:00|11746|11731|11746|11731|11746|11731|11746|11731|20
1642515430000|2022-01-18 14:17:10|11746.3|11731.3|11750.5|11735.5|11751.5|11736.5|11746.3|11731.3|4
1642515440000|2022-01-18 14:17:20|11750.3|11735.3|11750|11735|11750.3|11735.3|11750|11735|0
1642515450000|2022-01-18 14:17:30|11750.5|11735.5|11748.4|11733.4|11751|11736|11748.4|11733.4|4
1642515460000|2022-01-18 14:17:40|11748.7|11733.7|11748.7|11733.7|11748.7|11733.7|11748.7|11733.7|0
1642515470000|2022-01-18 14:17:50|11749.3|11734.3|11750.9|11735.9|11751.3|11736.3|11749.3|11734.3|1
1642515480000|2022-01-18 14:18:00|11751.3|11736.3|11751.1|11736.1|11752.5|11737.5|11751.1|11736.1|0
1642515500000|2022-01-18 14:18:20|11752|11737|11752|11737|11752|11737|11752|11737|0
1642515510000|2022-01-18 14:18:30|11750.4|11735.4|11751.6|11736.6|11751.8|11736.8|11750.4|11735.4|8
1642515520000|2022-01-18 14:18:40|11751.4|11736.4|11752|11737|11752.3|11737.3|11751.4|11736.4|0
1642515530000|2022-01-18 14:18:50|11751.4|11736.4|11751.9|11736.9|11751.9|11736.9|11750.9|11735.9|5
1642515540000|2022-01-18 14:19:00|11752.1|11737.1|11751.6|11736.6|11752.4|11737.4|11751.6|11736.6|1
1642515550000|2022-01-18 14:19:10|11751.7|11736.7|11756.2|11741.2|11756.2|11741.2|11751.4|11736.4|13
1642515560000|2022-01-18 14:19:20|11756.6|11741.6|11756.2|11741.2|11757.2|11742.2|11756.2|11741.2|1
1642515570000|2022-01-18 14:19:30|11755.9|11740.9|11756.7|11741.7|11756.7|11741.7|11755.2|11740.2|0
1642515600000|2022-01-18 14:20:00|11756.4|11741.4|11753.9|11738.9|11756.4|11741.4|11753.1|11738.1|0
1642515610000|2022-01-18 14:20:10|11754.1|11739.1|11754.4|11739.4|11754.4|11739.4|11754.1|11739.1|0
1642515620000|2022-01-18 14:20:20|11753.5|11738.5|11754|11739|11754|11739|11753.5|11738.5|1
1642515630000|2022-01-18 14:20:30|11754.6|11739.6|11753.8|11738.8|11754.6|11739.6|11753.8|11738.8|3
1642515640000|2022-01-18 14:20:40|11754.1|11739.1|11753.6|11738.6|11754.1|11739.1|11753.6|11738.6|2
1642515660000|2022-01-18 14:21:00|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|0
1642515670000|2022-01-18 14:21:10|11753.6|11738.6|11753.6|11738.6|11753.6|11738.6|11753.6|11738.6|1
1642515700000|2022-01-18 14:21:40|11753.3|11738.3|11753.8|11738.8|11753.8|11738.8|11753.3|11738.3|0
1642515710000|2022-01-18 14:21:50|11756.6|11741.6|11756.2|11741.2|11756.6|11741.6|11756.2|11741.2|3
1642515720000|2022-01-18 14:22:00|11755.6|11740.6|11756.6|11741.6|11757.1|11742.1|11755.6|11740.6|2
1642515730000|2022-01-18 14:22:10|11756.8|11741.8|11756.1|11741.1|11756.8|11741.8|11756.1|11741.1|1
1642515740000|2022-01-18 14:22:20|11756.5|11741.5|11758.6|11743.6|11758.6|11743.6|11756.5|11741.5|3
1642515750000|2022-01-18 14:22:30|11758.4|11743.4|11758.4|11743.4|11758.4|11743.4|11758.4|11743.4|0
1642515760000|2022-01-18 14:22:40|11758.6|11743.6|11760.1|11745.1|11760.1|11745.1|11758.6|11743.6|1
1642515770000|2022-01-18 14:22:50|11760.6|11745.6|11761.1|11746.1|11761.1|11746.1|11760.6|11745.6|0
1642515780000|2022-01-18 14:23:00|11762.4|11747.4|11763.9|11748.9|11764.4|11749.4|11762.4|11747.4|1
1642515790000|2022-01-18 14:23:10|11763.7|11748.7|11763.5|11748.5|11763.9|11748.9|11763.5|11748.5|0
1642515800000|2022-01-18 14:23:20|11763.4|11748.4|11763.4|11748.4|11763.4|11748.4|11762.7|11747.7|0
1642515820000|2022-01-18 14:23:40|11763.9|11748.9|11763.9|11748.9|11763.9|11748.9|11763.9|11748.9|0
1642515830000|2022-01-18 14:23:50|11764.1|11749.1|11763.9|11748.9|11764.1|11749.1|11763.4|11748.4|0
1642515840000|2022-01-18 14:24:00|11763.1|11748.1|11763.6|11748.6|11763.6|11748.6|11763.1|11748.1|0
1642515850000|2022-01-18 14:24:10|11763.8|11748.8|11763.6|11748.6|11763.8|11748.8|11763.6|11748.6|0
1642515860000|2022-01-18 14:24:20|11763.3|11748.3|11762.7|11747.7|11763.3|11748.3|11762.7|11747.7|1
1642515870000|2022-01-18 14:24:30|11762.3|11747.3|11761.3|11746.3|11762.3|11747.3|11761.3|11746.3|3
1642515880000|2022-01-18 14:24:40|11760.9|11745.9|11758.9|11743.9|11760.9|11745.9|11758.9|11743.9|3
1642515890000|2022-01-18 14:24:50|11759.4|11744.4|11759.4|11744.4|11759.4|11744.4|11759.4|11744.4|2
1642515900000|2022-01-18 14:25:00|11759.2|11744.2|11760.2|11745.2|11761.2|11746.2|11757.9|11742.9|10
1642515910000|2022-01-18 14:25:10|11761.2|11746.2|11760.2|11745.2|11761.6|11746.6|11760.2|11745.2|2
1642515920000|2022-01-18 14:25:20|11759.7|11744.7|11759.7|11744.7|11759.7|11744.7|11759.7|11744.7|0
1642515930000|2022-01-18 14:25:30|11759.8|11744.8|11759.7|11744.7|11759.8|11744.8|11759.7|11744.7|0
1642515950000|2022-01-18 14:25:50|11758.2|11743.2|11759.2|11744.2|11759.2|11744.2|11758.2|11743.2|5
1642515960000|2022-01-18 14:26:00|11758.7|11743.7|11758.7|11743.7|11758.7|11743.7|11758.7|11743.7|0
1642515980000|2022-01-18 14:26:20|11758.2|11743.2|11758.4|11743.4|11758.7|11743.7|11758.2|11743.2|0
1642515990000|2022-01-18 14:26:30|11758.7|11743.7|11758.2|11743.2|11758.7|11743.7|11758.2|11743.2|0
1642516000000|2022-01-18 14:26:40|11757.4|11742.4|11757.9|11742.9|11758.2|11743.2|11757.4|11742.4|1
1642516020000|2022-01-18 14:27:00|11757.7|11742.7|11757.9|11742.9|11758.1|11743.1|11757.7|11742.7|5
1642516030000|2022-01-18 14:27:10|11758.1|11743.1|11757.9|11742.9|11758.4|11743.4|11757.7|11742.7|0
1642516080000|2022-01-18 14:28:00|11758.4|11743.4|11753.8|11738.8|11758.6|11743.6|11752.2|11737.2|21
1642516090000|2022-01-18 14:28:10|11754.1|11739.1|11757.7|11742.7|11758.2|11743.2|11754.1|11739.1|2
1642516100000|2022-01-18 14:28:20|11757.9|11742.9|11758.1|11743.1|11758.1|11743.1|11757.9|11742.9|0
1642516130000|2022-01-18 14:28:50|11758.6|11743.6|11758.6|11743.6|11758.6|11743.6|11758.6|11743.6|0
1642516140000|2022-01-18 14:29:00|11758.4|11743.4|11758.1|11743.1|11758.4|11743.4|11758.1|11743.1|0
1642516150000|2022-01-18 14:29:10|11757.9|11742.9|11757.9|11742.9|11757.9|11742.9|11757.9|11742.9|0
1642516160000|2022-01-18 14:29:20|11758.1|11743.1|11758.1|11743.1|11758.1|11743.1|11758.1|11743.1|0
1642516170000|2022-01-18 14:29:30|11757.9|11742.9|11758.1|11743.1|11758.1|11743.1|11757.9|11742.9|0
1642516190000|2022-01-18 14:29:50|11757.6|11742.6|11757.6|11742.6|11757.6|11742.6|11757.6|11742.6|1
1642516200000|2022-01-18 14:30:00|11755.9|11740.9|11755.9|11740.9|11755.9|11740.9|11755.9|11740.9|1
1642516260000|2022-01-18 14:31:00|11755.6|11740.6|11753.9|11738.9|11756.7|11741.7|11752.9|11737.9|15
1642516270000|2022-01-18 14:31:10|11755|11740|11754.4|11739.4|11755|11740|11753.6|11738.6|1
1642516280000|2022-01-18 14:31:20|11753.6|11738.6|11759.3|11744.3|11759.3|11744.3|11753.4|11738.4|9
1642516290000|2022-01-18 14:31:30|11758.7|11743.7|11758.8|11743.8|11759|11744|11758.2|11743.2|1
1642516300000|2022-01-18 14:31:40|11759|11744|11757.2|11742.2|11759|11744|11757|11742|2
1642516310000|2022-01-18 14:31:50|11752.1|11737.1|11748.4|11733.4|11752.1|11737.1|11748.1|11733.1|48
1642516320000|2022-01-18 14:32:00|11748.1|11733.1|11745.8|11730.8|11748.1|11733.1|11745.8|11730.8|6
1642516330000|2022-01-18 14:32:10|11746.3|11731.3|11744.1|11729.1|11746.3|11731.3|11744.1|11729.1|6
1642516340000|2022-01-18 14:32:20|11744.2|11729.2|11747.3|11732.3|11747.4|11732.4|11744.2|11729.2|5
1642516350000|2022-01-18 14:32:30|11747.1|11732.1|11746.3|11731.3|11747.1|11732.1|11746.3|11731.3|1
1642516360000|2022-01-18 14:32:40|11746.2|11731.2|11744.7|11729.7|11746.2|11731.2|11744.7|11729.7|3
1642516370000|2022-01-18 14:32:50|11744|11729|11745.5|11730.5|11746.5|11731.5|11743.6|11728.6|8
1642516380000|2022-01-18 14:33:00|11745.9|11730.9|11748.8|11733.8|11749.3|11734.3|11742.3|11727.3|17
1642516390000|2022-01-18 14:33:10|11748.4|11733.4|11746.7|11731.7|11748.4|11733.4|11746.7|11731.7|1
1642516400000|2022-01-18 14:33:20|11746.9|11731.9|11747.2|11732.2|11747.5|11732.5|11746.9|11731.9|0
1642516410000|2022-01-18 14:33:30|11747|11732|11747|11732|11747.5|11732.5|11747|11732|2
1642516420000|2022-01-18 14:33:40|11746.6|11731.6|11740|11725|11746.6|11731.6|11740|11725|34
1642516430000|2022-01-18 14:33:50|11740.9|11725.9|11740.7|11725.7|11740.9|11725.9|11738.7|11723.7|3
1642516440000|2022-01-18 14:34:00|11740.2|11725.2|11741.9|11726.9|11741.9|11726.9|11738.2|11723.2|8
1642516450000|2022-01-18 14:34:10|11741.6|11726.6|11741.7|11726.7|11742.7|11727.7|11741.2|11726.2|9
1642516460000|2022-01-18 14:34:20|11741.2|11726.2|11740.6|11725.6|11741.2|11726.2|11740.4|11725.4|0
1642516470000|2022-01-18 14:34:30|11739.4|11724.4|11737.8|11722.8|11739.4|11724.4|11737.5|11722.5|18
1642516480000|2022-01-18 14:34:40|11737.6|11722.6|11737.9|11722.9|11738.5|11723.5|11737.6|11722.6|3
1642516490000|2022-01-18 14:34:50|11737.7|11722.7|11738.1|11723.1|11738.1|11723.1|11737.7|11722.7|1
1642516500000|2022-01-18 14:35:00|11737.4|11722.4|11740.6|11725.6|11741.2|11726.2|11737.4|11722.4|4
1642516510000|2022-01-18 14:35:10|11740.8|11725.8|11740.9|11725.9|11741.4|11726.4|11740.7|11725.7|1
1642516520000|2022-01-18 14:35:20|11740.6|11725.6|11747.3|11732.3|11749.2|11734.2|11740.6|11725.6|8
1642516530000|2022-01-18 14:35:30|11746.7|11731.7|11745.1|11730.1|11746.7|11731.7|11745.1|11730.1|2
1642516560000|2022-01-18 14:36:00|11744.1|11729.1|11745.9|11730.9|11746.1|11731.1|11743.8|11728.8|11
1642516570000|2022-01-18 14:36:10|11745.1|11730.1|11745.3|11730.3|11746.1|11731.1|11744.6|11729.6|3
1642516590000|2022-01-18 14:36:30|11745.5|11730.5|11745.5|11730.5|11745.5|11730.5|11745.5|11730.5|1
1642516600000|2022-01-18 14:36:40|11746.4|11731.4|11747|11732|11748.3|11733.3|11746|11731|3
1642516610000|2022-01-18 14:36:50|11744.5|11729.5|11747.7|11732.7|11747.7|11732.7|11743|11728|26
1642516620000|2022-01-18 14:37:00|11748.3|11733.3|11743|11728|11748.3|11733.3|11742.8|11727.8|2
1642516630000|2022-01-18 14:37:10|11743.5|11728.5|11741.7|11726.7|11744|11729|11741.7|11726.7|6
1642516640000|2022-01-18 14:37:20|11742.5|11727.5|11743.5|11728.5|11743.5|11728.5|11742.5|11727.5|10
1642516650000|2022-01-18 14:37:30|11743.8|11728.8|11750|11735|11750.4|11735.4|11743.8|11728.8|8
1642516660000|2022-01-18 14:37:40|11748.5|11733.5|11748.3|11733.3|11748.5|11733.5|11748.3|11733.3|12
1642516670000|2022-01-18 14:37:50|11747.3|11732.3|11746.5|11731.5|11747.3|11732.3|11746.5|11731.5|11
1642516680000|2022-01-18 14:38:00|11746.8|11731.8|11742.4|11727.4|11746.8|11731.8|11742.4|11727.4|10
1642516690000|2022-01-18 14:38:10|11742.2|11727.2|11740.3|11725.3|11742.6|11727.6|11740.3|11725.3|26
1642516700000|2022-01-18 14:38:20|11739.7|11724.7|11737.8|11722.8|11739.7|11724.7|11737.4|11722.4|4
1642516710000|2022-01-18 14:38:30|11738.1|11723.1|11738.4|11723.4|11738.9|11723.9|11738.1|11723.1|3
1642516720000|2022-01-18 14:38:40|11738.7|11723.7|11743.1|11728.1|11743.1|11728.1|11738.7|11723.7|3
1642516730000|2022-01-18 14:38:50|11742.1|11727.1|11742.6|11727.6|11742.6|11727.6|11742.1|11727.1|1
1642516740000|2022-01-18 14:39:00|11743.3|11728.3|11744.5|11729.5|11744.5|11729.5|11741.8|11726.8|6
1642516750000|2022-01-18 14:39:10|11745.3|11730.3|11750.3|11735.3|11750.8|11735.8|11744.8|11729.8|5
1642516760000|2022-01-18 14:39:20|11750|11735|11745.7|11730.7|11750.6|11735.6|11745.7|11730.7|10
1642516770000|2022-01-18 14:39:30|11745.4|11730.4|11753.8|11738.8|11753.8|11738.8|11745.4|11730.4|19
1642516780000|2022-01-18 14:39:40|11753.4|11738.4|11755.4|11740.4|11755.6|11740.6|11752.9|11737.9|3
1642516790000|2022-01-18 14:39:50|11756.1|11741.1|11755.3|11740.3|11756.2|11741.2|11754.9|11739.9|3
1642516800000|2022-01-18 14:40:00|11755.9|11740.9|11757.2|11742.2|11757.7|11742.7|11754.7|11739.7|5
1642516810000|2022-01-18 14:40:10|11756|11741|11755.8|11740.8|11756|11741|11755.2|11740.2|5
1642516820000|2022-01-18 14:40:20|11755.2|11740.2|11752.8|11737.8|11759.3|11744.3|11752.8|11737.8|8
1642516830000|2022-01-18 14:40:30|11752.5|11737.5|11751.4|11736.4|11752.5|11737.5|11751.4|11736.4|3
1642516850000|2022-01-18 14:40:50|11751.2|11736.2|11746.6|11731.6|11751.2|11736.2|11746.6|11731.6|12
1642516860000|2022-01-18 14:41:00|11748.4|11733.4|11751|11736|11751.1|11736.1|11748.4|11733.4|4
1642516870000|2022-01-18 14:41:10|11751.6|11736.6|11752.1|11737.1|11752.1|11737.1|11751.6|11736.6|1
1642516880000|2022-01-18 14:41:20|11752.7|11737.7|11761.9|11746.9|11762.3|11747.3|11752.7|11737.7|8
1642516890000|2022-01-18 14:41:30|11761.6|11746.6|11761.6|11746.6|11761.6|11746.6|11761.6|11746.6|0
1642516900000|2022-01-18 14:41:40|11761.4|11746.4|11760.6|11745.6|11761.4|11746.4|11760.1|11745.1|1
1642516910000|2022-01-18 14:41:50|11760.1|11745.1|11767|11752|11767|11752|11760.1|11745.1|17
1642516920000|2022-01-18 14:42:00|11762.9|11747.9|11766.5|11751.5|11766.5|11751.5|11760.8|11745.8|8
1642516930000|2022-01-18 14:42:10|11765.3|11750.3|11764.5|11749.5|11766|11751|11764.3|11749.3|5
1642516940000|2022-01-18 14:42:20|11764.3|11749.3|11762.1|11747.1|11764.3|11749.3|11762.1|11747.1|1
1642516950000|2022-01-18 14:42:30|11762.4|11747.4|11762.1|11747.1|11762.6|11747.6|11762.1|11747.1|2
1642516960000|2022-01-18 14:42:40|11758.8|11743.8|11761|11746|11761|11746|11758.4|11743.4|15
1642516980000|2022-01-18 14:43:00|11761.3|11746.3|11765.4|11750.4|11766.1|11751.1|11759.3|11744.3|3
1642516990000|2022-01-18 14:43:10|11765.3|11750.3|11765.6|11750.6|11765.6|11750.6|11765.3|11750.3|0
1642517000000|2022-01-18 14:43:20|11764.7|11749.7|11763.9|11748.9|11764.7|11749.7|11763.9|11748.9|2
1642517010000|2022-01-18 14:43:30|11760.2|11745.2|11759.9|11744.9|11760.2|11745.2|11759.7|11744.7|1
1642517020000|2022-01-18 14:43:40|11759.7|11744.7|11758.1|11743.1|11759.7|11744.7|11758.1|11743.1|0
1642517030000|2022-01-18 14:43:50|11757.9|11742.9|11756.6|11741.6|11758|11743|11756.6|11741.6|1
1642517040000|2022-01-18 14:44:00|11756.2|11741.2|11754.5|11739.5|11756.2|11741.2|11754|11739|0
1642517050000|2022-01-18 14:44:10|11754.8|11739.8|11754.5|11739.5|11754.8|11739.8|11754.5|11739.5|1
1642517070000|2022-01-18 14:44:30|11754.3|11739.3|11745.5|11730.5|11754.3|11739.3|11743.2|11728.2|35
1642517080000|2022-01-18 14:44:40|11745.4|11730.4|11745.5|11730.5|11745.5|11730.5|11743.9|11728.9|1
1642517090000|2022-01-18 14:44:50|11744.5|11729.5|11745.5|11730.5|11745.5|11730.5|11744.5|11729.5|0
1642517100000|2022-01-18 14:45:00|11744.3|11729.3|11749.7|11734.7|11749.7|11734.7|11744.3|11729.3|18
1642517110000|2022-01-18 14:45:10|11749.3|11734.3|11752.5|11737.5|11752.5|11737.5|11749.3|11734.3|3
1642517130000|2022-01-18 14:45:30|11751.4|11736.4|11754.4|11739.4|11754.4|11739.4|11751.4|11736.4|2
1642517140000|2022-01-18 14:45:40|11754|11739|11753|11738|11754|11739|11753|11738|1
1642517150000|2022-01-18 14:45:50|11755.4|11740.4|11754.5|11739.5|11755.4|11740.4|11754.4|11739.4|3
1642517160000|2022-01-18 14:46:00|11754.7|11739.7|11760.1|11745.1|11760.1|11745.1|11754.7|11739.7|1
1642517170000|2022-01-18 14:46:10|11760.6|11745.6|11764.7|11749.7|11765.8|11750.8|11760.2|11745.2|9
1642517180000|2022-01-18 14:46:20|11764.3|11749.3|11763.3|11748.3|11764.8|11749.8|11763.3|11748.3|3
1642517200000|2022-01-18 14:46:40|11763.6|11748.6|11764.4|11749.4|11764.6|11749.6|11763.6|11748.6|2
1642517210000|2022-01-18 14:46:50|11763.6|11748.6|11763.6|11748.6|11763.6|11748.6|11763.6|11748.6|0
1642517220000|2022-01-18 14:47:00|11763.9|11748.9|11763.9|11748.9|11764.4|11749.4|11759.1|11744.1|8
1642517230000|2022-01-18 14:47:10|11763.7|11748.7|11760.6|11745.6|11763.7|11748.7|11758.1|11743.1|8
1642517240000|2022-01-18 14:47:20|11763.8|11748.8|11761|11746|11763.8|11748.8|11760.8|11745.8|2
1642517250000|2022-01-18 14:47:30|11761.4|11746.4|11759.5|11744.5|11761.4|11746.4|11759.5|11744.5|2
1642517260000|2022-01-18 14:47:40|11759.7|11744.7|11759.7|11744.7|11759.7|11744.7|11759.7|11744.7|0
1642517270000|2022-01-18 14:47:50|11760|11745|11764.3|11749.3|11764.3|11749.3|11760|11745|1
1642517290000|2022-01-18 14:48:10|11763.6|11748.6|11756.4|11741.4|11763.6|11748.6|11756.4|11741.4|6
1642517300000|2022-01-18 14:48:20|11756.2|11741.2|11759.9|11744.9|11762.6|11747.6|11754.6|11739.6|17
1642517310000|2022-01-18 14:48:30|11759.6|11744.6|11756.3|11741.3|11759.6|11744.6|11755.6|11740.6|0
1642517320000|2022-01-18 14:48:40|11756.6|11741.6|11762.6|11747.6|11766|11751|11756.6|11741.6|2
1642517330000|2022-01-18 14:48:50|11762.9|11747.9|11751.5|11736.5|11762.9|11747.9|11751.2|11736.2|17
1642517340000|2022-01-18 14:49:00|11751.7|11736.7|11745.5|11730.5|11751.7|11736.7|11744.7|11729.7|5
1642517350000|2022-01-18 14:49:10|11745.3|11730.3|11745.5|11730.5|11746.5|11731.5|11745.3|11730.3|0
1642517360000|2022-01-18 14:49:20|11744.5|11729.5|11742.8|11727.8|11744.5|11729.5|11742.8|11727.8|1
1642517370000|2022-01-18 14:49:30|11742.6|11727.6|11740.5|11725.5|11742.6|11727.6|11740.5|11725.5|0
1642517380000|2022-01-18 14:49:40|11741|11726|11746.2|11731.2|11746.2|11731.2|11741|11726|2
1642517390000|2022-01-18 14:49:50|11748.8|11733.8|11748.8|11733.8|11749|11734|11748.8|11733.8|1
1642517400000|2022-01-18 14:50:00|11748.6|11733.6|11747.8|11732.8|11748.6|11733.6|11746.9|11731.9|1
1642517410000|2022-01-18 14:50:10|11747.9|11732.9|11748.4|11733.4|11749.8|11734.8|11747.6|11732.6|0
1642517420000|2022-01-18 14:50:20|11747.6|11732.6|11748.8|11733.8|11748.8|11733.8|11747.6|11732.6|0
1642517430000|2022-01-18 14:50:30|11748.6|11733.6|11748.9|11733.9|11748.9|11733.9|11748.6|11733.6|1
1642517450000|2022-01-18 14:50:50|11748.5|11733.5|11744.1|11729.1|11748.5|11733.5|11743.9|11728.9|6
1642517460000|2022-01-18 14:51:00|11743.5|11728.5|11739.9|11724.9|11743.5|11728.5|11739.4|11724.4|1
1642517470000|2022-01-18 14:51:10|11741.1|11726.1|11742.8|11727.8|11742.8|11727.8|11741.1|11726.1|10
1642517480000|2022-01-18 14:51:20|11742.6|11727.6|11743.3|11728.3|11744.4|11729.4|11742.6|11727.6|0
1642517490000|2022-01-18 14:51:30|11743.6|11728.6|11744.9|11729.9|11745.4|11730.4|11743.4|11728.4|7
1642517500000|2022-01-18 14:51:40|11746.1|11731.1|11744.8|11729.8|11746.1|11731.1|11744.8|11729.8|10
1642517510000|2022-01-18 14:51:50|11744.1|11729.1|11744.1|11729.1|11744.6|11729.6|11744.1|11729.1|1
1642517520000|2022-01-18 14:52:00|11744.3|11729.3|11742.6|11727.6|11744.3|11729.3|11741.4|11726.4|2
1642517530000|2022-01-18 14:52:10|11743.2|11728.2|11742.8|11727.8|11743.8|11728.8|11742.8|11727.8|6
1642517550000|2022-01-18 14:52:30|11743.1|11728.1|11742.1|11727.1|11743.1|11728.1|11742.1|11727.1|0
1642517560000|2022-01-18 14:52:40|11743.3|11728.3|11743.3|11728.3|11743.3|11728.3|11743.3|11728.3|0
1642517580000|2022-01-18 14:53:00|11743.9|11728.9|11739.4|11724.4|11743.9|11728.9|11738.9|11723.9|6
1642517590000|2022-01-18 14:53:10|11739.2|11724.2|11741.6|11726.6|11741.6|11726.6|11737.8|11722.8|12
1642517600000|2022-01-18 14:53:20|11742.1|11727.1|11743.3|11728.3|11743.3|11728.3|11742.1|11727.1|5
1642517610000|2022-01-18 14:53:30|11743|11728|11742|11727|11743|11728|11742|11727|0
1642517620000|2022-01-18 14:53:40|11743.2|11728.2|11745.3|11730.3|11745.5|11730.5|11743.2|11728.2|5
1642517630000|2022-01-18 14:53:50|11745.5|11730.5|11746.2|11731.2|11748.5|11733.5|11745.5|11730.5|1
1642517640000|2022-01-18 14:54:00|11746.8|11731.8|11750.5|11735.5|11750.7|11735.7|11746.8|11731.8|1
1642517650000|2022-01-18 14:54:10|11750.7|11735.7|11753.7|11738.7|11753.7|11738.7|11750.7|11735.7|7
1642517660000|2022-01-18 14:54:20|11753.9|11738.9|11754|11739|11754.2|11739.2|11753.9|11738.9|0
1642517670000|2022-01-18 14:54:30|11753.8|11738.8|11754.3|11739.3|11754.3|11739.3|11753.8|11738.8|3
1642517680000|2022-01-18 14:54:40|11754|11739|11753.7|11738.7|11754|11739|11753.7|11738.7|2
1642517690000|2022-01-18 14:54:50|11753.9|11738.9|11754.5|11739.5|11754.9|11739.9|11753.9|11738.9|0
1642517700000|2022-01-18 14:55:00|11754.2|11739.2|11752|11737|11754.2|11739.2|11751.6|11736.6|3
1642517710000|2022-01-18 14:55:10|11753.2|11738.2|11755|11740|11755|11740|11753.2|11738.2|4
1642517720000|2022-01-18 14:55:20|11754.5|11739.5|11748.7|11733.7|11754.5|11739.5|11748.7|11733.7|4
1642517730000|2022-01-18 14:55:30|11748.4|11733.4|11748.4|11733.4|11748.4|11733.4|11748.4|11733.4|0
1642517740000|2022-01-18 14:55:40|11747.7|11732.7|11748.9|11733.9|11748.9|11733.9|11747.7|11732.7|2
1642517750000|2022-01-18 14:55:50|11748.6|11733.6|11748.6|11733.6|11748.6|11733.6|11748.6|11733.6|1
1642517770000|2022-01-18 14:56:10|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|1
1642517790000|2022-01-18 14:56:30|11749.9|11734.9|11748.6|11733.6|11749.9|11734.9|11748.6|11733.6|0
1642517800000|2022-01-18 14:56:40|11748.1|11733.1|11747.1|11732.1|11748.1|11733.1|11747.1|11732.1|1
1642517810000|2022-01-18 14:56:50|11747.3|11732.3|11747.9|11732.9|11747.9|11732.9|11747.3|11732.3|0
1642517820000|2022-01-18 14:57:00|11748.1|11733.1|11747.7|11732.7|11748.1|11733.1|11747.7|11732.7|1
1642517830000|2022-01-18 14:57:10|11747.5|11732.5|11746.2|11731.2|11747.5|11732.5|11746.2|11731.2|1
1642517840000|2022-01-18 14:57:20|11747.2|11732.2|11747.1|11732.1|11747.2|11732.2|11747.1|11732.1|1
1642517850000|2022-01-18 14:57:30|11746.2|11731.2|11746.2|11731.2|11746.2|11731.2|11746.2|11731.2|1
1642517860000|2022-01-18 14:57:40|11745.3|11730.3|11740.7|11725.7|11745.3|11730.3|11740.4|11725.4|9
1642517870000|2022-01-18 14:57:50|11741|11726|11739.2|11724.2|11741|11726|11739.2|11724.2|3
1642517880000|2022-01-18 14:58:00|11739.9|11724.9|11741|11726|11741|11726|11738.2|11723.2|10
1642517890000|2022-01-18 14:58:10|11740.7|11725.7|11739.2|11724.2|11740.7|11725.7|11738.5|11723.5|1
1642517900000|2022-01-18 14:58:20|11738.7|11723.7|11742.7|11727.7|11743.4|11728.4|11738.7|11723.7|17
1642517910000|2022-01-18 14:58:30|11742.9|11727.9|11742.9|11727.9|11743.9|11728.9|11739.7|11724.7|8
1642517920000|2022-01-18 14:58:40|11744.2|11729.2|11745.7|11730.7|11745.9|11730.9|11744.2|11729.2|1
1642517930000|2022-01-18 14:58:50|11745.9|11730.9|11747.2|11732.2|11747.2|11732.2|11745.9|11730.9|0
1642517940000|2022-01-18 14:59:00|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|0
1642517950000|2022-01-18 14:59:10|11748.6|11733.6|11750|11735|11750|11735|11748.6|11733.6|3
1642517960000|2022-01-18 14:59:20|11750.2|11735.2|11750.7|11735.7|11750.7|11735.7|11750.2|11735.2|1
1642517970000|2022-01-18 14:59:30|11750.9|11735.9|11749.4|11734.4|11750.9|11735.9|11749.4|11734.4|2
1642517980000|2022-01-18 14:59:40|11748.7|11733.7|11749.4|11734.4|11749.9|11734.9|11747.9|11732.9|0
1642517990000|2022-01-18 14:59:50|11749.2|11734.2|11749.7|11734.7|11749.9|11734.9|11749.2|11734.2|0
1642518000000|2022-01-18 15:00:00|11749.5|11734.5|11742.5|11727.5|11749.8|11734.8|11742.5|11727.5|6
1642518010000|2022-01-18 15:00:10|11742|11727|11741.2|11726.2|11742.6|11727.6|11740.7|11725.7|0
1642518020000|2022-01-18 15:00:20|11742.8|11727.8|11741.8|11726.8|11742.8|11727.8|11741.8|11726.8|0
1642518030000|2022-01-18 15:00:30|11742.5|11727.5|11743.5|11728.5|11745.2|11730.2|11742.5|11727.5|8
1642518040000|2022-01-18 15:00:40|11743.9|11728.9|11743.9|11728.9|11743.9|11728.9|11743.9|11728.9|0
1642518050000|2022-01-18 15:00:50|11744.4|11729.4|11741.7|11726.7|11744.4|11729.4|11741.7|11726.7|1
1642518060000|2022-01-18 15:01:00|11741.1|11726.1|11740.1|11725.1|11741.9|11726.9|11739.2|11724.2|1
1642518070000|2022-01-18 15:01:10|11739.9|11724.9|11739.7|11724.7|11739.9|11724.9|11739.7|11724.7|1
1642518080000|2022-01-18 15:01:20|11739.5|11724.5|11738.9|11723.9|11739.5|11724.5|11738.9|11723.9|0
1642518100000|2022-01-18 15:01:40|11738.6|11723.6|11737.5|11722.5|11738.6|11723.6|11737.5|11722.5|3
1642518110000|2022-01-18 15:01:50|11737.3|11722.3|11737|11722|11737.3|11722.3|11736.2|11721.2|7
1642518120000|2022-01-18 15:02:00|11736.5|11721.5|11743.3|11728.3|11743.3|11728.3|11736.5|11721.5|16
1642518130000|2022-01-18 15:02:10|11744|11729|11742.8|11727.8|11744|11729|11742.8|11727.8|0
1642518140000|2022-01-18 15:02:20|11743.6|11728.6|11743.8|11728.8|11744.8|11729.8|11743.6|11728.6|1
1642518150000|2022-01-18 15:02:30|11744.1|11729.1|11747.2|11732.2|11747.2|11732.2|11744.1|11729.1|9
1642518160000|2022-01-18 15:02:40|11747.7|11732.7|11746.8|11731.8|11747.7|11732.7|11746.8|11731.8|3
1642518170000|2022-01-18 15:02:50|11746.2|11731.2|11745.3|11730.3|11746.2|11731.2|11745.3|11730.3|1
1642518180000|2022-01-18 15:03:00|11744.7|11729.7|11745.5|11730.5|11745.5|11730.5|11743.5|11728.5|1
1642518190000|2022-01-18 15:03:10|11745.3|11730.3|11750.2|11735.2|11750.2|11735.2|11745|11730|16
1642518200000|2022-01-18 15:03:20|11750.7|11735.7|11750.2|11735.2|11750.7|11735.7|11750.2|11735.2|1
1642518210000|2022-01-18 15:03:30|11750.6|11735.6|11752.1|11737.1|11752.1|11737.1|11750.6|11735.6|1
1642518220000|2022-01-18 15:03:40|11753.3|11738.3|11751.7|11736.7|11753.3|11738.3|11751.5|11736.5|1
1642518230000|2022-01-18 15:03:50|11753.5|11738.5|11754.9|11739.9|11754.9|11739.9|11753.5|11738.5|3
1642518240000|2022-01-18 15:04:00|11755.2|11740.2|11761.9|11746.9|11761.9|11746.9|11755.2|11740.2|7
1642518250000|2022-01-18 15:04:10|11761.8|11746.8|11759.9|11744.9|11761.8|11746.8|11759.9|11744.9|0
1642518270000|2022-01-18 15:04:30|11760.3|11745.3|11760.3|11745.3|11760.8|11745.8|11759.9|11744.9|2
1642518280000|2022-01-18 15:04:40|11760.1|11745.1|11760.1|11745.1|11760.1|11745.1|11759.1|11744.1|1
1642518290000|2022-01-18 15:04:50|11759.5|11744.5|11759.5|11744.5|11759.5|11744.5|11759.5|11744.5|0
1642518300000|2022-01-18 15:05:00|11758.6|11743.6|11756.2|11741.2|11758.6|11743.6|11756.1|11741.1|3
1642518310000|2022-01-18 15:05:10|11755.9|11740.9|11755.1|11740.1|11755.9|11740.9|11755.1|11740.1|1
1642518320000|2022-01-18 15:05:20|11755.6|11740.6|11756.9|11741.9|11757.1|11742.1|11755.6|11740.6|6
1642518330000|2022-01-18 15:05:30|11757.3|11742.3|11759.8|11744.8|11760.9|11745.9|11756.9|11741.9|3
1642518340000|2022-01-18 15:05:40|11758.8|11743.8|11755.3|11740.3|11758.8|11743.8|11753.9|11738.9|2
1642518360000|2022-01-18 15:06:00|11755.2|11740.2|11751.5|11736.5|11755.2|11740.2|11751.5|11736.5|0
1642518370000|2022-01-18 15:06:10|11750.9|11735.9|11749.6|11734.6|11750.9|11735.9|11749.6|11734.6|1
1642518380000|2022-01-18 15:06:20|11750.4|11735.4|11750.2|11735.2|11750.4|11735.4|11750.2|11735.2|0
1642518390000|2022-01-18 15:06:30|11749.9|11734.9|11757.9|11742.9|11757.9|11742.9|11749.9|11734.9|8
1642518400000|2022-01-18 15:06:40|11757.7|11742.7|11755.9|11740.9|11757.7|11742.7|11755.9|11740.9|2
1642518410000|2022-01-18 15:06:50|11756.4|11741.4|11756.9|11741.9|11756.9|11741.9|11756.4|11741.4|1
1642518420000|2022-01-18 15:07:00|11757.4|11742.4|11757.8|11742.8|11761.5|11746.5|11757.4|11742.4|7
1642518430000|2022-01-18 15:07:10|11758.1|11743.1|11758.1|11743.1|11758.1|11743.1|11758.1|11743.1|0
1642518440000|2022-01-18 15:07:20|11757.7|11742.7|11757.6|11742.6|11757.7|11742.7|11757.2|11742.2|1
1642518450000|2022-01-18 15:07:30|11757.8|11742.8|11763.7|11748.7|11763.7|11748.7|11757.8|11742.8|9
1642518470000|2022-01-18 15:07:50|11765.9|11750.9|11767.3|11752.3|11767.4|11752.4|11765.9|11750.9|2
1642518480000|2022-01-18 15:08:00|11766.3|11751.3|11769.1|11754.1|11769.1|11754.1|11766.3|11751.3|1
1642518490000|2022-01-18 15:08:10|11769.7|11754.7|11770.8|11755.8|11770.8|11755.8|11769.3|11754.3|1
1642518500000|2022-01-18 15:08:20|11770.4|11755.4|11770.8|11755.8|11770.8|11755.8|11770.4|11755.4|1
1642518510000|2022-01-18 15:08:30|11771|11756|11770.1|11755.1|11771|11756|11770.1|11755.1|0
1642518520000|2022-01-18 15:08:40|11769.3|11754.3|11769.5|11754.5|11769.5|11754.5|11767.4|11752.4|0
1642518530000|2022-01-18 15:08:50|11768.5|11753.5|11768.5|11753.5|11768.5|11753.5|11768.5|11753.5|0
1642518540000|2022-01-18 15:09:00|11768.1|11753.1|11767.2|11752.2|11768.1|11753.1|11767.2|11752.2|3
1642518560000|2022-01-18 15:09:20|11766|11751|11765.6|11750.6|11766|11751|11765.6|11750.6|2
1642518570000|2022-01-18 15:09:30|11763.7|11748.7|11763.7|11748.7|11763.7|11748.7|11763.7|11748.7|0
1642518580000|2022-01-18 15:09:40|11763.4|11748.4|11763.4|11748.4|11763.4|11748.4|11763.4|11748.4|2
1642518590000|2022-01-18 15:09:50|11768|11753|11768|11753|11768|11753|11768|11753|12
1642518600000|2022-01-18 15:10:00|11769|11754|11771.8|11756.8|11771.8|11756.8|11768|11753|11
1642518610000|2022-01-18 15:10:10|11771.6|11756.6|11770.5|11755.5|11771.6|11756.6|11770.5|11755.5|9
1642518630000|2022-01-18 15:10:30|11772|11757|11769.8|11754.8|11772.5|11757.5|11769.8|11754.8|2
1642518640000|2022-01-18 15:10:40|11770.3|11755.3|11773.8|11758.8|11773.8|11758.8|11770.3|11755.3|5
1642518650000|2022-01-18 15:10:50|11774.2|11759.2|11774.8|11759.8|11774.8|11759.8|11774.2|11759.2|1
1642518660000|2022-01-18 15:11:00|11775.5|11760.5|11778.3|11763.3|11778.3|11763.3|11775.5|11760.5|2
1642518670000|2022-01-18 15:11:10|11778.5|11763.5|11782.5|11767.5|11782.7|11767.7|11778.5|11763.5|5
1642518680000|2022-01-18 15:11:20|11783.3|11768.3|11782.4|11767.4|11783.6|11768.6|11782.4|11767.4|7
1642518690000|2022-01-18 15:11:30|11783|11768|11783|11768|11783|11768|11783|11768|0
1642518700000|2022-01-18 15:11:40|11784.6|11769.6|11782.5|11767.5|11784.6|11769.6|11782.5|11767.5|3
1642518710000|2022-01-18 15:11:50|11783.5|11768.5|11776.9|11761.9|11783.5|11768.5|11776.9|11761.9|7
1642518720000|2022-01-18 15:12:00|11777.9|11762.9|11778.2|11763.2|11778.2|11763.2|11777.9|11762.9|1
1642518730000|2022-01-18 15:12:10|11778.5|11763.5|11783|11768|11783|11768|11778.5|11763.5|4
1642518740000|2022-01-18 15:12:20|11782.5|11767.5|11781.4|11766.4|11782.5|11767.5|11780.3|11765.3|2
1642518760000|2022-01-18 15:12:40|11782.3|11767.3|11784.4|11769.4|11784.4|11769.4|11782.3|11767.3|1
1642518770000|2022-01-18 15:12:50|11785.4|11770.4|11784.4|11769.4|11785.4|11770.4|11783.6|11768.6|1
1642518780000|2022-01-18 15:13:00|11784.6|11769.6|11786|11771|11786|11771|11783.6|11768.6|2
1642518790000|2022-01-18 15:13:10|11785.4|11770.4|11785.4|11770.4|11785.4|11770.4|11785.4|11770.4|0
1642518800000|2022-01-18 15:13:20|11781.4|11766.4|11781.4|11766.4|11781.9|11766.9|11781.4|11766.4|4
1642518820000|2022-01-18 15:13:40|11781.5|11766.5|11779.7|11764.7|11781.5|11766.5|11778.7|11763.7|3
1642518840000|2022-01-18 15:14:00|11779.9|11764.9|11781|11766|11782|11767|11779.9|11764.9|3
1642518850000|2022-01-18 15:14:10|11780.1|11765.1|11780.7|11765.7|11780.7|11765.7|11780.1|11765.1|0
1642518870000|2022-01-18 15:14:30|11780.9|11765.9|11781.5|11766.5|11781.5|11766.5|11780.9|11765.9|0
1642518890000|2022-01-18 15:14:50|11782.1|11767.1|11782.2|11767.2|11783.1|11768.1|11781.6|11766.6|13
1642518900000|2022-01-18 15:15:00|11781.3|11766.3|11781.8|11766.8|11781.8|11766.8|11779.3|11764.3|2
1642518910000|2022-01-18 15:15:10|11782.6|11767.6|11784.6|11769.6|11784.6|11769.6|11782.6|11767.6|4
1642518920000|2022-01-18 15:15:20|11783.1|11768.1|11780.1|11765.1|11783.1|11768.1|11779.9|11764.9|3
1642518930000|2022-01-18 15:15:30|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|0
1642518940000|2022-01-18 15:15:40|11779.2|11764.2|11779.2|11764.2|11779.2|11764.2|11779.2|11764.2|1
1642518950000|2022-01-18 15:15:50|11776.4|11761.4|11775.1|11760.1|11776.4|11761.4|11775.1|11760.1|1
1642518960000|2022-01-18 15:16:00|11774.2|11759.2|11773.7|11758.7|11775.4|11760.4|11773.2|11758.2|1
1642518970000|2022-01-18 15:16:10|11775.1|11760.1|11775.6|11760.6|11777.5|11762.5|11775.1|11760.1|3
1642518980000|2022-01-18 15:16:20|11775.4|11760.4|11775.5|11760.5|11777.7|11762.7|11775.2|11760.2|11
1642519000000|2022-01-18 15:16:40|11775.7|11760.7|11774.5|11759.5|11775.7|11760.7|11774.5|11759.5|1
1642519010000|2022-01-18 15:16:50|11774.6|11759.6|11780|11765|11780|11765|11774.6|11759.6|3
1642519020000|2022-01-18 15:17:00|11779.7|11764.7|11778.7|11763.7|11780.1|11765.1|11778.7|11763.7|3
1642519030000|2022-01-18 15:17:10|11779.5|11764.5|11778.3|11763.3|11780|11765|11778.3|11763.3|10
1642519040000|2022-01-18 15:17:20|11774.5|11759.5|11774|11759|11774.5|11759.5|11773|11758|3
1642519050000|2022-01-18 15:17:30|11773.6|11758.6|11770.7|11755.7|11774|11759|11770.7|11755.7|7
1642519060000|2022-01-18 15:17:40|11770.5|11755.5|11766|11751|11770.5|11755.5|11765.8|11750.8|10
1642519070000|2022-01-18 15:17:50|11765.8|11750.8|11766|11751|11766|11751|11765.8|11750.8|3
1642519080000|2022-01-18 15:18:00|11765.8|11750.8|11765.8|11750.8|11765.8|11750.8|11763.8|11748.8|8
1642519090000|2022-01-18 15:18:10|11766|11751|11767.2|11752.2|11767.2|11752.2|11766|11751|0
1642519100000|2022-01-18 15:18:20|11768.5|11753.5|11767|11752|11768.5|11753.5|11766.7|11751.7|4
1642519110000|2022-01-18 15:18:30|11766.7|11751.7|11764.2|11749.2|11766.7|11751.7|11764.2|11749.2|2
1642519120000|2022-01-18 15:18:40|||||||||1
1642519130000|2022-01-18 15:18:50|11764.8|11749.8|11770.5|11755.5|11770.5|11755.5|11764.8|11749.8|6
1642519140000|2022-01-18 15:19:00|11770.9|11755.9|11772.2|11757.2|11772.2|11757.2|11770|11755|0
1642519150000|2022-01-18 15:19:10|11773.6|11758.6|11771.9|11756.9|11773.6|11758.6|11771.2|11756.2|2
1642519160000|2022-01-18 15:19:20|11772.6|11757.6|11772.9|11757.9|11773.2|11758.2|11772.2|11757.2|2
1642519170000|2022-01-18 15:19:30|11773.4|11758.4|11773.4|11758.4|11773.4|11758.4|11773.4|11758.4|0
1642519180000|2022-01-18 15:19:40|11773.7|11758.7|11770|11755|11776.7|11761.7|11769.9|11754.9|11
1642519190000|2022-01-18 15:19:50|11769.5|11754.5|11769|11754|11770|11755|11769|11754|3
1642519200000|2022-01-18 15:20:00|11769.2|11754.2|11771.5|11756.5|11771.5|11756.5|11769.2|11754.2|2
1642519210000|2022-01-18 15:20:10|11771.2|11756.2|11771.7|11756.7|11771.7|11756.7|11771.2|11756.2|0
1642519220000|2022-01-18 15:20:20|11772.3|11757.3|11770.4|11755.4|11772.3|11757.3|11769.7|11754.7|21
1642519230000|2022-01-18 15:20:30|||||||||1
1642519240000|2022-01-18 15:20:40|||||||||1
1642519250000|2022-01-18 15:20:50|11771|11756|11771|11756|11771|11756|11771|11756|0
1642519260000|2022-01-18 15:21:00|11771.7|11756.7|11766.3|11751.3|11771.7|11756.7|11766.3|11751.3|3
1642519280000|2022-01-18 15:21:20|11768.5|11753.5|11767.3|11752.3|11771.3|11756.3|11767|11752|8
1642519290000|2022-01-18 15:21:30|11766.3|11751.3|11766.3|11751.3|11766.3|11751.3|11765.4|11750.4|0
1642519300000|2022-01-18 15:21:40|11767.3|11752.3|11766.5|11751.5|11767.3|11752.3|11766.3|11751.3|1
1642519320000|2022-01-18 15:22:00|11767.8|11752.8|11768.1|11753.1|11771.3|11756.3|11767.8|11752.8|4
1642519330000|2022-01-18 15:22:10|11769.5|11754.5|11768.4|11753.4|11772.5|11757.5|11768.4|11753.4|3
1642519340000|2022-01-18 15:22:20|11769.9|11754.9|11769.3|11754.3|11769.9|11754.9|11768.7|11753.7|0
1642519350000|2022-01-18 15:22:30|11769.1|11754.1|11766.4|11751.4|11769.1|11754.1|11766.4|11751.4|1
1642519360000|2022-01-18 15:22:40|11766.8|11751.8|11765.9|11750.9|11766.8|11751.8|11765.1|11750.1|3
1642519370000|2022-01-18 15:22:50|11766.6|11751.6|11767.2|11752.2|11767.2|11752.2|11766.6|11751.6|1
1642519380000|2022-01-18 15:23:00|11767.9|11752.9|11767.9|11752.9|11768.9|11753.9|11767.9|11752.9|1
1642519390000|2022-01-18 15:23:10|11767.3|11752.3|11768.3|11753.3|11768.3|11753.3|11767.3|11752.3|0
1642519400000|2022-01-18 15:23:20|11768.1|11753.1|11764.4|11749.4|11768.1|11753.1|11764.4|11749.4|3
1642519410000|2022-01-18 15:23:30|11765.1|11750.1|11765.1|11750.1|11765.3|11750.3|11764.6|11749.6|0
1642519420000|2022-01-18 15:23:40|11765.3|11750.3|11766.4|11751.4|11766.4|11751.4|11765.3|11750.3|0
1642519430000|2022-01-18 15:23:50|11767.1|11752.1|11765.3|11750.3|11768.3|11753.3|11764.8|11749.8|5
1642519440000|2022-01-18 15:24:00|11765.4|11750.4|11765.4|11750.4|11765.4|11750.4|11765.4|11750.4|0
1642519450000|2022-01-18 15:24:10|11766.7|11751.7|11765.7|11750.7|11766.7|11751.7|11765.2|11750.2|2
1642519460000|2022-01-18 15:24:20|11768.9|11753.9|11772.2|11757.2|11772.2|11757.2|11768.9|11753.9|17
1642519470000|2022-01-18 15:24:30|11773.2|11758.2|11773.2|11758.2|11773.2|11758.2|11773.2|11758.2|1
1642519480000|2022-01-18 15:24:40|11772.7|11757.7|11772.9|11757.9|11773.2|11758.2|11771.7|11756.7|6
1642519490000|2022-01-18 15:24:50|11773.7|11758.7|11776.2|11761.2|11776.7|11761.7|11773.5|11758.5|2
1642519500000|2022-01-18 15:25:00|11776.7|11761.7|11778.2|11763.2|11778.4|11763.4|11776.4|11761.4|7
1642519510000|2022-01-18 15:25:10|11778.1|11763.1|11783.1|11768.1|11783.6|11768.6|11777.9|11762.9|12
1642519520000|2022-01-18 15:25:20|11783.8|11768.8|11785.8|11770.8|11785.8|11770.8|11783.4|11768.4|9
1642519530000|2022-01-18 15:25:30|11784.3|11769.3|11782.5|11767.5|11784.8|11769.8|11782|11767|4
1642519540000|2022-01-18 15:25:40|11782.2|11767.2|11781.5|11766.5|11782.5|11767.5|11781.5|11766.5|1
1642519550000|2022-01-18 15:25:50|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|0
1642519560000|2022-01-18 15:26:00|11782.8|11767.8|11783.8|11768.8|11783.8|11768.8|11782.8|11767.8|1
1642519570000|2022-01-18 15:26:10|11784.3|11769.3|11784.1|11769.1|11784.8|11769.8|11784.1|11769.1|3
1642519580000|2022-01-18 15:26:20|11783.4|11768.4|11780|11765|11783.4|11768.4|11779.5|11764.5|26
1642519590000|2022-01-18 15:26:30|11778.7|11763.7|11781.5|11766.5|11782.5|11767.5|11778.5|11763.5|3
1642519600000|2022-01-18 15:26:40|11781.7|11766.7|11783|11768|11783|11768|11781.7|11766.7|0
1642519610000|2022-01-18 15:26:50|11784.2|11769.2|11784.5|11769.5|11785|11770|11783.7|11768.7|38
1642519620000|2022-01-18 15:27:00|11782.2|11767.2|11782.3|11767.3|11782.3|11767.3|11782.1|11767.1|1
1642519630000|2022-01-18 15:27:10|11782.9|11767.9|11785.9|11770.9|11785.9|11770.9|11782.9|11767.9|2
1642519640000|2022-01-18 15:27:20|11786.2|11771.2|11785.9|11770.9|11786.2|11771.2|11783.6|11768.6|2
1642519650000|2022-01-18 15:27:30|11785.7|11770.7|11785.7|11770.7|11785.7|11770.7|11785.7|11770.7|0
1642519660000|2022-01-18 15:27:40|11785.9|11770.9|11786.5|11771.5|11786.7|11771.7|11785.9|11770.9|2
1642519670000|2022-01-18 15:27:50|11786.6|11771.6|11786.3|11771.3|11787|11772|11786.3|11771.3|2
1642519680000|2022-01-18 15:28:00|11786.5|11771.5|11787.9|11772.9|11788.3|11773.3|11786.5|11771.5|20
1642519690000|2022-01-18 15:28:10|11785.4|11770.4|11785.1|11770.1|11785.4|11770.4|11783.1|11768.1|6
1642519700000|2022-01-18 15:28:20|11784.6|11769.6|11784.3|11769.3|11784.8|11769.8|11784.3|11769.3|1
1642519710000|2022-01-18 15:28:30|11784.5|11769.5|11785.8|11770.8|11785.8|11770.8|11784.5|11769.5|1
1642519720000|2022-01-18 15:28:40|11785.4|11770.4|11785|11770|11786.3|11771.3|11784.8|11769.8|1
1642519740000|2022-01-18 15:29:00|11785.3|11770.3|11786.6|11771.6|11787.3|11772.3|11785.3|11770.3|8
1642519750000|2022-01-18 15:29:10|11783.8|11768.8|11781.6|11766.6|11784.3|11769.3|11781.6|11766.6|2
1642519760000|2022-01-18 15:29:20|11779.6|11764.6|11779.4|11764.4|11780|11765|11778.6|11763.6|1
1642519770000|2022-01-18 15:29:30|11778.8|11763.8|11781.6|11766.6|11781.8|11766.8|11778.8|11763.8|1
1642519780000|2022-01-18 15:29:40|11781.8|11766.8|11783.4|11768.4|11784.4|11769.4|11781.8|11766.8|4
1642519790000|2022-01-18 15:29:50|11785.4|11770.4|11779.6|11764.6|11785.4|11770.4|11779.6|11764.6|2
1642519800000|2022-01-18 15:30:00|11779.3|11764.3|11779.8|11764.8|11780.6|11765.6|11777.8|11762.8|15
1642519810000|2022-01-18 15:30:10|11780.1|11765.1|11778.1|11763.1|11780.1|11765.1|11778|11763|3
1642519820000|2022-01-18 15:30:20|11779.1|11764.1|11773|11758|11780.1|11765.1|11773|11758|16
1642519830000|2022-01-18 15:30:30|11773.3|11758.3|11773.5|11758.5|11774.7|11759.7|11773|11758|3
1642519840000|2022-01-18 15:30:40|11775|11760|11776|11761|11776|11761|11774.7|11759.7|2
1642519850000|2022-01-18 15:30:50|11776.2|11761.2|11773|11758|11776.2|11761.2|11771.7|11756.7|4
1642519860000|2022-01-18 15:31:00|11772.6|11757.6|11772|11757|11772.6|11757.6|11771.7|11756.7|2
1642519870000|2022-01-18 15:31:10|11771.7|11756.7|11771.7|11756.7|11771.7|11756.7|11771.7|11756.7|1
1642519880000|2022-01-18 15:31:20|11770.7|11755.7|11773.1|11758.1|11773.1|11758.1|11770.7|11755.7|2
1642519890000|2022-01-18 15:31:30|11772.8|11757.8|11773.9|11758.9|11773.9|11758.9|11772.8|11757.8|0
1642519900000|2022-01-18 15:31:40|11774.6|11759.6|11770.3|11755.3|11774.6|11759.6|11770.3|11755.3|2
1642519910000|2022-01-18 15:31:50|11770.8|11755.8|11772.1|11757.1|11772.8|11757.8|11770.3|11755.3|1
1642519920000|2022-01-18 15:32:00|11773.1|11758.1|11779|11764|11779|11764|11772.9|11757.9|10
1642519930000|2022-01-18 15:32:10|11777|11762|11777.8|11762.8|11777.9|11762.9|11776|11761|2
1642519940000|2022-01-18 15:32:20|11776.2|11761.2|11776.5|11761.5|11777|11762|11776.2|11761.2|3
1642519950000|2022-01-18 15:32:30|11776|11761|11779.8|11764.8|11781.9|11766.9|11776|11761|14
1642519960000|2022-01-18 15:32:40|11779.5|11764.5|11775.6|11760.6|11779.5|11764.5|11775.6|11760.6|32
1642519970000|2022-01-18 15:32:50|11776.8|11761.8|11778.3|11763.3|11778.3|11763.3|11776.8|11761.8|0
1642519980000|2022-01-18 15:33:00|11776.8|11761.8|11777.5|11762.5|11777.5|11762.5|11776.3|11761.3|1
1642519990000|2022-01-18 15:33:10|11777.9|11762.9|11778.4|11763.4|11778.4|11763.4|11777.9|11762.9|1
1642520000000|2022-01-18 15:33:20|11779.2|11764.2|11779.6|11764.6|11779.6|11764.6|11779.2|11764.2|0
1642520010000|2022-01-18 15:33:30|11780.2|11765.2|11780.8|11765.8|11780.8|11765.8|11780.2|11765.2|1
1642520020000|2022-01-18 15:33:40|11780.2|11765.2|11781|11766|11781.2|11766.2|11779.8|11764.8|2
1642520030000|2022-01-18 15:33:50|11781.2|11766.2|11780.7|11765.7|11781.2|11766.2|11780.7|11765.7|0
1642520040000|2022-01-18 15:34:00|11781.3|11766.3|11781.6|11766.6|11783.4|11768.4|11780.6|11765.6|7
1642520050000|2022-01-18 15:34:10|11780.4|11765.4|11781.1|11766.1|11781.1|11766.1|11779.7|11764.7|7
1642520060000|2022-01-18 15:34:20|11781.3|11766.3|11780.6|11765.6|11783|11768|11780.6|11765.6|3
1642520070000|2022-01-18 15:34:30|11780.8|11765.8|11781.3|11766.3|11781.3|11766.3|11780.8|11765.8|0
1642520080000|2022-01-18 15:34:40|11781|11766|11782.4|11767.4|11782.4|11767.4|11781|11766|1
1642520090000|2022-01-18 15:34:50|11782.9|11767.9|11783.7|11768.7|11783.9|11768.9|11782.9|11767.9|0
1642520100000|2022-01-18 15:35:00|11783.9|11768.9|11783.9|11768.9|11784.5|11769.5|11783.1|11768.1|1
1642520110000|2022-01-18 15:35:10|11783.3|11768.3|11782.7|11767.7|11783.3|11768.3|11782.7|11767.7|0
1642520120000|2022-01-18 15:35:20|11782.4|11767.4|11780|11765|11782.9|11767.9|11780|11765|6
1642520130000|2022-01-18 15:35:30|11779.1|11764.1|11776.7|11761.7|11779.1|11764.1|11776.6|11761.6|5
1642520140000|2022-01-18 15:35:40|11776.1|11761.1|11773.9|11758.9|11776.1|11761.1|11773.9|11758.9|1
1642520150000|2022-01-18 15:35:50|11773.5|11758.5|11773.6|11758.6|11774|11759|11773.5|11758.5|3
1642520160000|2022-01-18 15:36:00|11773.8|11758.8|11773.8|11758.8|11774|11759|11773.8|11758.8|1
1642520170000|2022-01-18 15:36:10|11774.8|11759.8|11773.3|11758.3|11775|11760|11773.3|11758.3|1
1642520180000|2022-01-18 15:36:20|11773.1|11758.1|11771.1|11756.1|11773.1|11758.1|11771.1|11756.1|11
1642520190000|2022-01-18 15:36:30|11771.4|11756.4|11767.9|11752.9|11771.7|11756.7|11767.9|11752.9|3
1642520200000|2022-01-18 15:36:40|11767.6|11752.6|11767.4|11752.4|11767.6|11752.6|11767|11752|3
1642520210000|2022-01-18 15:36:50|11767.9|11752.9|11767.6|11752.6|11768.1|11753.1|11767.6|11752.6|18
1642520220000|2022-01-18 15:37:00|11768.1|11753.1|11767.7|11752.7|11768.6|11753.6|11767.1|11752.1|2
1642520230000|2022-01-18 15:37:10|||||||||6
1642520240000|2022-01-18 15:37:20|11766.8|11751.8|11766.8|11751.8|11766.8|11751.8|11766.8|11751.8|2
1642520260000|2022-01-18 15:37:40|11767|11752|11766.5|11751.5|11767.2|11752.2|11765.1|11750.1|22
1642520270000|2022-01-18 15:37:50|11766.1|11751.1|11766.1|11751.1|11766.1|11751.1|11766.1|11751.1|0
1642520280000|2022-01-18 15:38:00|11766.3|11751.3|11766.5|11751.5|11766.5|11751.5|11765.3|11750.3|0
1642520290000|2022-01-18 15:38:10|11767|11752|11766.8|11751.8|11767|11752|11765.1|11750.1|2
1642520300000|2022-01-18 15:38:20|11766.6|11751.6|11765.5|11750.5|11767.6|11752.6|11764.8|11749.8|2
1642520310000|2022-01-18 15:38:30|11765.3|11750.3|11764.8|11749.8|11765.5|11750.5|11764.8|11749.8|1
1642520320000|2022-01-18 15:38:40|11764.5|11749.5|11765.4|11750.4|11765.4|11750.4|11764.5|11749.5|4
1642520330000|2022-01-18 15:38:50|11765.6|11750.6|11769.9|11754.9|11769.9|11754.9|11765|11750|18
1642520340000|2022-01-18 15:39:00|11770.9|11755.9|11768.4|11753.4|11770.9|11755.9|11768.4|11753.4|5
1642520350000|2022-01-18 15:39:10|11769|11754|11769.4|11754.4|11769.4|11754.4|11769|11754|1
1642520360000|2022-01-18 15:39:20|11769.9|11754.9|11769.7|11754.7|11770.4|11755.4|11769.5|11754.5|2
1642520370000|2022-01-18 15:39:30|11769.9|11754.9|11770.2|11755.2|11770.2|11755.2|11769.9|11754.9|0
1642520380000|2022-01-18 15:39:40|11775.4|11760.4|11773.4|11758.4|11775.6|11760.6|11773.4|11758.4|4
1642520390000|2022-01-18 15:39:50|11773.6|11758.6|11773.2|11758.2|11774.4|11759.4|11773.2|11758.2|8
1642520400000|2022-01-18 15:40:00|11772.9|11757.9|11773.4|11758.4|11774.9|11759.9|11772.4|11757.4|5
1642520410000|2022-01-18 15:40:10|11773.6|11758.6|11775.4|11760.4|11776.4|11761.4|11773.6|11758.6|2
1642520420000|2022-01-18 15:40:20|11774.3|11759.3|11775.1|11760.1|11775.1|11760.1|11774.3|11759.3|1
1642520440000|2022-01-18 15:40:40|11775.4|11760.4|11775.8|11760.8|11775.8|11760.8|11775.4|11760.4|1
1642520450000|2022-01-18 15:40:50|11774.6|11759.6|11771.6|11756.6|11774.6|11759.6|11771.6|11756.6|6
1642520460000|2022-01-18 15:41:00|11772.1|11757.1|11772.1|11757.1|11772.1|11757.1|11771.6|11756.6|1
1642520470000|2022-01-18 15:41:10|||||||||2
1642520480000|2022-01-18 15:41:20|11773.1|11758.1|11772.4|11757.4|11773.1|11758.1|11772.4|11757.4|2
1642520490000|2022-01-18 15:41:30|11772.7|11757.7|11773.2|11758.2|11774.2|11759.2|11772.7|11757.7|9
1642520500000|2022-01-18 15:41:40|11772.7|11757.7|11772.4|11757.4|11772.7|11757.7|11772.4|11757.4|7
1642520510000|2022-01-18 15:41:50|11775.1|11760.1|11776.1|11761.1|11776.6|11761.6|11775.1|11760.1|4
1642520520000|2022-01-18 15:42:00|11776.2|11761.2|11774.6|11759.6|11776.2|11761.2|11774.1|11759.1|3
1642520530000|2022-01-18 15:42:10|11775.9|11760.9|11775.6|11760.6|11776.1|11761.1|11774.8|11759.8|3
1642520540000|2022-01-18 15:42:20|11775.8|11760.8|11775.8|11760.8|11775.8|11760.8|11775.8|11760.8|0
1642520550000|2022-01-18 15:42:30|11774.1|11759.1|11773|11758|11774.1|11759.1|11773|11758|1
1642520560000|2022-01-18 15:42:40|11772.8|11757.8|11775.3|11760.3|11775.3|11760.3|11771.8|11756.8|5
1642520570000|2022-01-18 15:42:50|11775.6|11760.6|11777.5|11762.5|11777.7|11762.7|11775.6|11760.6|10
1642520580000|2022-01-18 15:43:00|11778.1|11763.1|11777.5|11762.5|11778.7|11763.7|11777|11762|2
1642520590000|2022-01-18 15:43:10|11777.7|11762.7|11779.8|11764.8|11779.8|11764.8|11777.7|11762.7|5
1642520600000|2022-01-18 15:43:20|11781.8|11766.8|11784.9|11769.9|11784.9|11769.9|11781.8|11766.8|9
1642520610000|2022-01-18 15:43:30|11784.6|11769.6|11783.8|11768.8|11784.9|11769.9|11781.6|11766.6|21
1642520620000|2022-01-18 15:43:40|11783.5|11768.5|11782.5|11767.5|11783.5|11768.5|11782.5|11767.5|1
1642520630000|2022-01-18 15:43:50|11780.6|11765.6|11785.7|11770.7|11785.7|11770.7|11780.6|11765.6|8
1642520640000|2022-01-18 15:44:00|11786.3|11771.3|11786.3|11771.3|11786.5|11771.5|11786.3|11771.3|10
1642520650000|2022-01-18 15:44:10|11785.9|11770.9|11785.9|11770.9|11785.9|11770.9|11785.9|11770.9|1
1642520660000|2022-01-18 15:44:20|11783.7|11768.7|11783.7|11768.7|11783.7|11768.7|11783.7|11768.7|0
1642520670000|2022-01-18 15:44:30|11785.2|11770.2|11784.7|11769.7|11785.2|11770.2|11784.7|11769.7|9
1642520680000|2022-01-18 15:44:40|11786|11771|11797.6|11782.6|11800.6|11785.6|11786|11771|15
1642520690000|2022-01-18 15:44:50|11797.8|11782.8|11796.6|11781.6|11798.1|11783.1|11796.6|11781.6|3
1642520700000|2022-01-18 15:45:00|11796.3|11781.3|11798.6|11783.6|11799.2|11784.2|11795.1|11780.1|13
1642520710000|2022-01-18 15:45:10|11798.4|11783.4|11802.7|11787.7|11802.7|11787.7|11798.4|11783.4|12
1642520720000|2022-01-18 15:45:20|11803.6|11788.6|11807.3|11792.3|11807.8|11792.8|11803.6|11788.6|2
1642520730000|2022-01-18 15:45:30|11807|11792|11807.2|11792.2|11807.2|11792.2|11807|11792|1
1642520740000|2022-01-18 15:45:40|11806.8|11791.8|11808.8|11793.8|11808.8|11793.8|11806.7|11791.7|6
1642520750000|2022-01-18 15:45:50|11805.8|11790.8|11803.3|11788.3|11805.8|11790.8|11803.3|11788.3|4
1642520760000|2022-01-18 15:46:00|11803.9|11788.9|11807.7|11792.7|11807.7|11792.7|11803.9|11788.9|2
1642520770000|2022-01-18 15:46:10|11807.5|11792.5|11810.9|11795.9|11811.5|11796.5|11807.5|11792.5|10
1642520780000|2022-01-18 15:46:20|11810.2|11795.2|11808.7|11793.7|11810.2|11795.2|11808.7|11793.7|0
1642520800000|2022-01-18 15:46:40|11809.3|11794.3|11810.2|11795.2|11810.2|11795.2|11809.3|11794.3|0
1642520810000|2022-01-18 15:46:50|11809.6|11794.6|11810.1|11795.1|11810.1|11795.1|11809.1|11794.1|1
1642520820000|2022-01-18 15:47:00|11806.9|11791.9|11808.5|11793.5|11809.5|11794.5|11805.8|11790.8|3
1642520830000|2022-01-18 15:47:10|11809|11794|11808.7|11793.7|11809.2|11794.2|11808.7|11793.7|0
1642520840000|2022-01-18 15:47:20|11808.4|11793.4|11803|11788|11808.4|11793.4|11803|11788|3
1642520850000|2022-01-18 15:47:30|11804.5|11789.5|11803.8|11788.8|11805|11790|11801.5|11786.5|8
1642520860000|2022-01-18 15:47:40|11805.4|11790.4|11804.3|11789.3|11805.4|11790.4|11804.3|11789.3|0
1642520870000|2022-01-18 15:47:50|11805.7|11790.7|11806.9|11791.9|11807.5|11792.5|11805.7|11790.7|6
1642520880000|2022-01-18 15:48:00|11807.1|11792.1|11808.6|11793.6|11808.6|11793.6|11807.1|11792.1|0
1642520890000|2022-01-18 15:48:10|11814.8|11799.8|11816.5|11801.5|11816.5|11801.5|11814.8|11799.8|15
1642520900000|2022-01-18 15:48:20|11815.9|11800.9|11817.3|11802.3|11817.3|11802.3|11813.7|11798.7|5
1642520910000|2022-01-18 15:48:30|11818.3|11803.3|11826.1|11811.1|11826.1|11811.1|11818.3|11803.3|11
1642520920000|2022-01-18 15:48:40|11826.8|11811.8|11828.4|11813.4|11830.7|11815.7|11826.6|11811.6|29
1642520930000|2022-01-18 15:48:50|11829.4|11814.4|11830.7|11815.7|11830.9|11815.9|11827.7|11812.7|45
1642520940000|2022-01-18 15:49:00|11830.1|11815.1|11829.7|11814.7|11831.2|11816.2|11826.3|11811.3|4
1642520950000|2022-01-18 15:49:10|11830|11815|11827.3|11812.3|11833.9|11818.9|11826.5|11811.5|5
1642520970000|2022-01-18 15:49:30|11828.7|11813.7|11836.8|11821.8|11836.8|11821.8|11828.7|11813.7|7
1642520980000|2022-01-18 15:49:40|11836.7|11821.7|11836.9|11821.9|11841|11826|11835.9|11820.9|5
1642520990000|2022-01-18 15:49:50|11836.7|11821.7|11838.9|11823.9|11841.9|11826.9|11836.7|11821.7|3
1642521000000|2022-01-18 15:50:00|11839.8|11824.8|11843.3|11828.3|11843.3|11828.3|11839.8|11824.8|2
1642521010000|2022-01-18 15:50:10|11840.6|11825.6|11836.6|11821.6|11840.6|11825.6|11836.6|11821.6|4
1642521020000|2022-01-18 15:50:20|11839.6|11824.6|11839.1|11824.1|11841.4|11826.4|11838.1|11823.1|8
1642521030000|2022-01-18 15:50:30|11839.7|11824.7|11841.8|11826.8|11841.8|11826.8|11839.7|11824.7|4
1642521040000|2022-01-18 15:50:40|11842.1|11827.1|11842.1|11827.1|11842.1|11827.1|11841.1|11826.1|1
1642521050000|2022-01-18 15:50:50|11841.9|11826.9|11840.3|11825.3|11843.2|11828.2|11839.6|11824.6|4
1642521060000|2022-01-18 15:51:00|11840|11825|11838.2|11823.2|11840.2|11825.2|11836.5|11821.5|16
1642521070000|2022-01-18 15:51:10|11838.7|11823.7|11838.9|11823.9|11839.2|11824.2|11835.2|11820.2|2
1642521080000|2022-01-18 15:51:20|11838.4|11823.4|11840.3|11825.3|11840.3|11825.3|11838.4|11823.4|1
1642521090000|2022-01-18 15:51:30|11835.2|11820.2|11831.9|11816.9|11835.2|11820.2|11831.9|11816.9|0
1642521100000|2022-01-18 15:51:40|11831.2|11816.2|11831.9|11816.9|11832.1|11817.1|11831.2|11816.2|3
1642521110000|2022-01-18 15:51:50|11832.2|11817.2|11829.1|11814.1|11832.2|11817.2|11829.1|11814.1|7
1642521120000|2022-01-18 15:52:00|11830.1|11815.1|11830.2|11815.2|11832.1|11817.1|11830.1|11815.1|2
1642521130000|2022-01-18 15:52:10|11829.5|11814.5|11833.6|11818.6|11833.8|11818.8|11828.9|11813.9|8
1642521140000|2022-01-18 15:52:20|11834|11819|11837.9|11822.9|11838.4|11823.4|11834|11819|1
1642521150000|2022-01-18 15:52:30|11838.5|11823.5|11839.7|11824.7|11839.7|11824.7|11838.5|11823.5|1
1642521160000|2022-01-18 15:52:40|11840|11825|11836.9|11821.9|11840|11825|11836.9|11821.9|3
1642521170000|2022-01-18 15:52:50|11836.4|11821.4|11836|11821|11836.4|11821.4|11836|11821|1
1642521180000|2022-01-18 15:53:00|11836.5|11821.5|11840.5|11825.5|11840.5|11825.5|11836.5|11821.5|4
1642521190000|2022-01-18 15:53:10|11840.9|11825.9|11840.9|11825.9|11840.9|11825.9|11840.9|11825.9|3
1642521200000|2022-01-18 15:53:20|11838.9|11823.9|11841.9|11826.9|11841.9|11826.9|11838.3|11823.3|16
1642521210000|2022-01-18 15:53:30|11841.2|11826.2|11842.7|11827.7|11842.7|11827.7|11840.9|11825.9|5
1642521220000|2022-01-18 15:53:40|11839.9|11824.9|11834.9|11819.9|11839.9|11824.9|11834.9|11819.9|2
1642521230000|2022-01-18 15:53:50|11834.7|11819.7|11836.8|11821.8|11836.8|11821.8|11834.7|11819.7|0
1642521240000|2022-01-18 15:54:00|11836.4|11821.4|11837.3|11822.3|11837.3|11822.3|11833.6|11818.6|23
1642521250000|2022-01-18 15:54:10|11836.3|11821.3|11839|11824|11839.5|11824.5|11836.3|11821.3|0
1642521260000|2022-01-18 15:54:20|11838.6|11823.6|11836.7|11821.7|11838.6|11823.6|11836.7|11821.7|1
1642521270000|2022-01-18 15:54:30|11836.2|11821.2|11836.1|11821.1|11836.7|11821.7|11835.3|11820.3|4
1642521280000|2022-01-18 15:54:40|11835.7|11820.7|11835.7|11820.7|11835.7|11820.7|11835.5|11820.5|0
1642521300000|2022-01-18 15:55:00|11835.1|11820.1|11837.2|11822.2|11837.5|11822.5|11835.1|11820.1|6
1642521310000|2022-01-18 15:55:10|11838.5|11823.5|11837.9|11822.9|11838.5|11823.5|11837.9|11822.9|2
1642521320000|2022-01-18 15:55:20|11839.2|11824.2|11839.4|11824.4|11839.4|11824.4|11839.2|11824.2|0
1642521330000|2022-01-18 15:55:30|11839.8|11824.8|11835.4|11820.4|11839.8|11824.8|11835.4|11820.4|1
1642521340000|2022-01-18 15:55:40|11834.6|11819.6|11834.6|11819.6|11834.6|11819.6|11834.6|11819.6|1
1642521360000|2022-01-18 15:56:00|11834.8|11819.8|11839.5|11824.5|11839.5|11824.5|11834.8|11819.8|4
1642521370000|2022-01-18 15:56:10|11840.1|11825.1|11840|11825|11840.1|11825.1|11839.1|11824.1|1
1642521380000|2022-01-18 15:56:20|11839.7|11824.7|11841.4|11826.4|11843.8|11828.8|11839.7|11824.7|10
1642521390000|2022-01-18 15:56:30|11840.5|11825.5|11840.5|11825.5|11840.5|11825.5|11840.5|11825.5|0
1642521400000|2022-01-18 15:56:40|11837.8|11822.8|11835.3|11820.3|11838.1|11823.1|11833.8|11818.8|8
1642521410000|2022-01-18 15:56:50|11835.5|11820.5|11840.3|11825.3|11842.3|11827.3|11835.5|11820.5|5
1642521420000|2022-01-18 15:57:00|11839.9|11824.9|11835.3|11820.3|11839.9|11824.9|11835.3|11820.3|7
1642521430000|2022-01-18 15:57:10|11835.8|11820.8|11838.8|11823.8|11839.3|11824.3|11835.8|11820.8|1
1642521440000|2022-01-18 15:57:20|11840.3|11825.3|11840.3|11825.3|11840.3|11825.3|11840.3|11825.3|0
1642521450000|2022-01-18 15:57:30|11840.5|11825.5|11839.9|11824.9|11840.8|11825.8|11839.9|11824.9|1
1642521460000|2022-01-18 15:57:40|11840.4|11825.4|11840.4|11825.4|11840.4|11825.4|11840.4|11825.4|0
1642521470000|2022-01-18 15:57:50|11840.6|11825.6|11837.3|11822.3|11840.6|11825.6|11837.3|11822.3|3
1642521480000|2022-01-18 15:58:00|11837.8|11822.8|11838.9|11823.9|11838.9|11823.9|11837.3|11822.3|5
1642521490000|2022-01-18 15:58:10|11838.3|11823.3|11836.2|11821.2|11838.3|11823.3|11836.2|11821.2|3
1642521500000|2022-01-18 15:58:20|11836.4|11821.4|11835.6|11820.6|11836.7|11821.7|11835.6|11820.6|3
1642521510000|2022-01-18 15:58:30|11835|11820|11835.5|11820.5|11836|11821|11835|11820|2
1642521520000|2022-01-18 15:58:40|11836.5|11821.5|11836.3|11821.3|11836.5|11821.5|11836.3|11821.3|1
1642521530000|2022-01-18 15:58:50|11835.7|11820.7|11835|11820|11835.7|11820.7|11834.5|11819.5|1
1642521540000|2022-01-18 15:59:00|11836|11821|11836.3|11821.3|11838|11823|11836|11821|11
1642521550000|2022-01-18 15:59:10|11837.5|11822.5|11836|11821|11837.5|11822.5|11834.5|11819.5|1
1642521560000|2022-01-18 15:59:20|11835.9|11820.9|11833.9|11818.9|11836.4|11821.4|11833.4|11818.4|3
1642521570000|2022-01-18 15:59:30|11834.9|11819.9|11834.4|11819.4|11835.9|11820.9|11834.4|11819.4|1
1642521580000|2022-01-18 15:59:40|11834.8|11819.8|11832.9|11817.9|11834.8|11819.8|11832.9|11817.9|2
1642521590000|2022-01-18 15:59:50|11832.5|11817.5|11831.8|11816.8|11832.5|11817.5|11831.8|11816.8|1
1642521600000|2022-01-18 16:00:00|11831.5|11816.5|11832.2|11817.2|11832.2|11817.2|11830.5|11815.5|14
1642521610000|2022-01-18 16:00:10|11832.7|11817.7|11834|11819|11834|11819|11832.7|11817.7|11
1642521620000|2022-01-18 16:00:20|11833.6|11818.6|11833.6|11818.6|11833.6|11818.6|11833.6|11818.6|4
1642521630000|2022-01-18 16:00:30|11834|11819|11833|11818|11834.6|11819.6|11832|11817|2
1642521640000|2022-01-18 16:00:40|11832.8|11817.8|11829.6|11814.6|11833.1|11818.1|11827.6|11812.6|19
1642521650000|2022-01-18 16:00:50|11829.3|11814.3|11827|11812|11829.3|11814.3|11827|11812|1
1642521660000|2022-01-18 16:01:00|11828.5|11813.5|11836.8|11821.8|11836.8|11821.8|11828.5|11813.5|2
1642521670000|2022-01-18 16:01:10|11836.9|11821.9|11837.4|11822.4|11837.4|11822.4|11836.9|11821.9|14
1642521680000|2022-01-18 16:01:20|11836.8|11821.8|11836.6|11821.6|11837.8|11822.8|11835.9|11820.9|3
1642521690000|2022-01-18 16:01:30|11836.4|11821.4|11837|11822|11837|11822|11836.4|11821.4|1
1642521700000|2022-01-18 16:01:40|11837.2|11822.2|11835.2|11820.2|11838.8|11823.8|11835|11820|3
1642521710000|2022-01-18 16:01:50|11835.6|11820.6|11835.9|11820.9|11835.9|11820.9|11835.5|11820.5|0
1642521720000|2022-01-18 16:02:00|11835.7|11820.7|11836.7|11821.7|11836.9|11821.9|11835.7|11820.7|0
1642521730000|2022-01-18 16:02:10|11836.5|11821.5|11837.5|11822.5|11837.5|11822.5|11836.5|11821.5|2
1642521740000|2022-01-18 16:02:20|11838.7|11823.7|11838.6|11823.6|11839.2|11824.2|11838.4|11823.4|6
1642521750000|2022-01-18 16:02:30|11839.1|11824.1|11838.9|11823.9|11839.1|11824.1|11837.9|11822.9|4
1642521760000|2022-01-18 16:02:40|11838.7|11823.7|11838.7|11823.7|11838.9|11823.9|11838.4|11823.4|1
1642521770000|2022-01-18 16:02:50|11838.9|11823.9|11833.8|11818.8|11838.9|11823.9|11833.1|11818.1|11
1642521780000|2022-01-18 16:03:00|11834.1|11819.1|11837.4|11822.4|11837.4|11822.4|11834.1|11819.1|1
1642521790000|2022-01-18 16:03:10|11838.1|11823.1|11838.1|11823.1|11838.1|11823.1|11838.1|11823.1|3
1642521800000|2022-01-18 16:03:20|11837.9|11822.9|11838.1|11823.1|11838.1|11823.1|11835.2|11820.2|5
1642521810000|2022-01-18 16:03:30|11837.9|11822.9|11837.6|11822.6|11838.6|11823.6|11837.6|11822.6|4
1642521820000|2022-01-18 16:03:40|11836.4|11821.4|11836.4|11821.4|11836.4|11821.4|11836.4|11821.4|1
1642521830000|2022-01-18 16:03:50|11837|11822|11838.2|11823.2|11838.2|11823.2|11837|11822|2
1642521840000|2022-01-18 16:04:00|11838.4|11823.4|11835.5|11820.5|11838.4|11823.4|11833.5|11818.5|8
1642521850000|2022-01-18 16:04:10|11835.7|11820.7|11835.5|11820.5|11836|11821|11834|11819|2
1642521870000|2022-01-18 16:04:30|11836.3|11821.3|11837.3|11822.3|11837.3|11822.3|11836.3|11821.3|3
1642521880000|2022-01-18 16:04:40|11837.7|11822.7|11837.7|11822.7|11837.7|11822.7|11837.7|11822.7|1
1642521890000|2022-01-18 16:04:50|11838.3|11823.3|11838.3|11823.3|11839.1|11824.1|11837.7|11822.7|8
1642521900000|2022-01-18 16:05:00|11838.7|11823.7|11844.1|11829.1|11844.1|11829.1|11838.7|11823.7|6
1642521910000|2022-01-18 16:05:10|11845|11830|11847.5|11832.5|11852.7|11837.7|11844.2|11829.2|16
1642521920000|2022-01-18 16:05:20|11847.2|11832.2|11847|11832|11850.2|11835.2|11846.5|11831.5|14
1642521930000|2022-01-18 16:05:30|11846.7|11831.7|11847.7|11832.7|11847.7|11832.7|11846.2|11831.2|1
1642521940000|2022-01-18 16:05:40|11848.2|11833.2|11847.9|11832.9|11849.9|11834.9|11847.9|11832.9|6
1642521950000|2022-01-18 16:05:50|11846.4|11831.4|11849.5|11834.5|11850.1|11835.1|11846.4|11831.4|13
1642521960000|2022-01-18 16:06:00|11849.8|11834.8|11854.7|11839.7|11855.9|11840.9|11849.8|11834.8|122
1642521970000|2022-01-18 16:06:10|11854.2|11839.2|11857.1|11842.1|11857.1|11842.1|11854.2|11839.2|5
1642521980000|2022-01-18 16:06:20|11858.1|11843.1|11863|11848|11863|11848|11857.3|11842.3|6
1642521990000|2022-01-18 16:06:30|11863.5|11848.5|11864.3|11849.3|11864.8|11849.8|11863.5|11848.5|26
1642522000000|2022-01-18 16:06:40|11864|11849|11857|11842|11864|11849|11857|11842|5
1642522010000|2022-01-18 16:06:50|11855.9|11840.9|11853.5|11838.5|11855.9|11840.9|11851|11836|3
1642522020000|2022-01-18 16:07:00|11853|11838|11851.8|11836.8|11853.5|11838.5|11851.6|11836.6|4
1642522030000|2022-01-18 16:07:10|11851.4|11836.4|11844.3|11829.3|11851.6|11836.6|11844.3|11829.3|5
1642522040000|2022-01-18 16:07:20|11843.9|11828.9|11846.5|11831.5|11846.5|11831.5|11843.2|11828.2|5
1642522050000|2022-01-18 16:07:30|11845|11830|11847.8|11832.8|11848.3|11833.3|11845|11830|4
1642522060000|2022-01-18 16:07:40|11847.9|11832.9|11848|11833|11848.5|11833.5|11847.9|11832.9|0
1642522070000|2022-01-18 16:07:50|11848.3|11833.3|11845.3|11830.3|11848.3|11833.3|11845.3|11830.3|15
1642522080000|2022-01-18 16:08:00|11845.7|11830.7|11840.3|11825.3|11845.7|11830.7|11838.6|11823.6|15
1642522090000|2022-01-18 16:08:10|11839.3|11824.3|11839.3|11824.3|11839.3|11824.3|11839.3|11824.3|0
1642522100000|2022-01-18 16:08:20|11838.5|11823.5|11838.5|11823.5|11838.5|11823.5|11838.5|11823.5|3
1642522110000|2022-01-18 16:08:30|11836.3|11821.3|11843.9|11828.9|11843.9|11828.9|11836.3|11821.3|4
1642522120000|2022-01-18 16:08:40|11843.4|11828.4|11839.9|11824.9|11843.4|11828.4|11839.5|11824.5|3
1642522130000|2022-01-18 16:08:50|11840.4|11825.4|11848.2|11833.2|11848.2|11833.2|11840.4|11825.4|20
1642522140000|2022-01-18 16:09:00|11848.4|11833.4|11850.8|11835.8|11851.6|11836.6|11848.4|11833.4|5
1642522150000|2022-01-18 16:09:10|11851.1|11836.1|11851.1|11836.1|11851.1|11836.1|11851.1|11836.1|0
1642522160000|2022-01-18 16:09:20|11845.9|11830.9|11848.6|11833.6|11848.6|11833.6|11845.9|11830.9|7
1642522170000|2022-01-18 16:09:30|11848.2|11833.2|11847.7|11832.7|11848.2|11833.2|11846.1|11831.1|4
1642522180000|2022-01-18 16:09:40|11850.4|11835.4|11849.8|11834.8|11850.4|11835.4|11849.3|11834.3|7
1642522190000|2022-01-18 16:09:50|11850|11835|11851.2|11836.2|11851.2|11836.2|11849.8|11834.8|12
1642522200000|2022-01-18 16:10:00|11850.6|11835.6|11849.9|11834.9|11853.7|11838.7|11849.9|11834.9|10
1642522220000|2022-01-18 16:10:20|11849.3|11834.3|11850.4|11835.4|11850.4|11835.4|11849.3|11834.3|1
1642522230000|2022-01-18 16:10:30|11850.8|11835.8|11851.4|11836.4|11852.9|11837.9|11850.8|11835.8|5
1642522240000|2022-01-18 16:10:40|11856.8|11841.8|11852.4|11837.4|11856.8|11841.8|11849|11834|14
1642522260000|2022-01-18 16:11:00|11851.1|11836.1|11857.3|11842.3|11857.3|11842.3|11850.5|11835.5|6
1642522270000|2022-01-18 16:11:10|11858.3|11843.3|11861.9|11846.9|11861.9|11846.9|11858|11843|9
1642522280000|2022-01-18 16:11:20|11861.2|11846.2|11861.2|11846.2|11861.2|11846.2|11861.2|11846.2|6
1642522290000|2022-01-18 16:11:30|11859.6|11844.6|11860.9|11845.9|11861.9|11846.9|11859.6|11844.6|5
1642522300000|2022-01-18 16:11:40|11861.1|11846.1|11863.8|11848.8|11863.8|11848.8|11861.1|11846.1|3
1642522310000|2022-01-18 16:11:50|11860.7|11845.7|11863|11848|11865.4|11850.4|11860.7|11845.7|10
1642522320000|2022-01-18 16:12:00|11863.3|11848.3|11863.2|11848.2|11866.2|11851.2|11862.3|11847.3|13
1642522330000|2022-01-18 16:12:10|11863.7|11848.7|11864.2|11849.2|11864.5|11849.5|11863.2|11848.2|1
1642522340000|2022-01-18 16:12:20|11864|11849|11863|11848|11864|11849|11863|11848|2
1642522350000|2022-01-18 16:12:30|11863.5|11848.5|11864|11849|11864|11849|11863.5|11848.5|6
1642522360000|2022-01-18 16:12:40|11863.7|11848.7|11864.2|11849.2|11864.2|11849.2|11863.7|11848.7|12
1642522370000|2022-01-18 16:12:50|11864.4|11849.4|11863.8|11848.8|11864.7|11849.7|11863.8|11848.8|4
1642522380000|2022-01-18 16:13:00|11863.6|11848.6|11860.4|11845.4|11863.6|11848.6|11859.4|11844.4|4
1642522390000|2022-01-18 16:13:10|11857.9|11842.9|11863.6|11848.6|11863.6|11848.6|11857.9|11842.9|18
1642522400000|2022-01-18 16:13:20|11863.4|11848.4|11862.6|11847.6|11863.4|11848.4|11862.6|11847.6|5
1642522410000|2022-01-18 16:13:30|11862.1|11847.1|11862.5|11847.5|11862.7|11847.7|11861.7|11846.7|1
1642522420000|2022-01-18 16:13:40|11862.6|11847.6|11863.2|11848.2|11863.2|11848.2|11862.6|11847.6|1
1642522430000|2022-01-18 16:13:50|11863|11848|11861.2|11846.2|11863|11848|11861|11846|1
1642522440000|2022-01-18 16:14:00|11861.7|11846.7|11861.7|11846.7|11861.7|11846.7|11861.7|11846.7|0
1642522450000|2022-01-18 16:14:10|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|1
1642522460000|2022-01-18 16:14:20|11862.5|11847.5|11862.5|11847.5|11862.7|11847.7|11862.5|11847.5|5
1642522470000|2022-01-18 16:14:30|11862.7|11847.7|11866|11851|11866|11851|11862.7|11847.7|6
1642522480000|2022-01-18 16:14:40|||||||||2
1642522490000|2022-01-18 16:14:50|11865.7|11850.7|11866.2|11851.2|11866.2|11851.2|11865.7|11850.7|9
1642522500000|2022-01-18 16:15:00|11866|11851|11873.8|11858.8|11874.3|11859.3|11864.9|11849.9|110
1642522510000|2022-01-18 16:15:10|11874.3|11859.3|11868.5|11853.5|11874.3|11859.3|11868.3|11853.3|7
1642522520000|2022-01-18 16:15:20|11867.7|11852.7|11867.6|11852.6|11867.7|11852.7|11866.4|11851.4|21
1642522530000|2022-01-18 16:15:30|11867.9|11852.9|11866|11851|11867.9|11852.9|11865.5|11850.5|7
1642522540000|2022-01-18 16:15:40|11865.7|11850.7|11868.9|11853.9|11868.9|11853.9|11865.1|11850.1|6
1642522550000|2022-01-18 16:15:50|11868.1|11853.1|11877.3|11862.3|11877.3|11862.3|11868.1|11853.1|27
1642522560000|2022-01-18 16:16:00|11877.6|11862.6|11881.1|11866.1|11881.1|11866.1|11875.7|11860.7|26
1642522570000|2022-01-18 16:16:10|11883|11868|11882.3|11867.3|11884.2|11869.2|11882.1|11867.1|21
1642522580000|2022-01-18 16:16:20|11882.4|11867.4|11884.3|11869.3|11884.5|11869.5|11882.1|11867.1|35
1642522590000|2022-01-18 16:16:30|11883.8|11868.8|11885.1|11870.1|11885.1|11870.1|11882.9|11867.9|71
1642522600000|2022-01-18 16:16:40|11886.9|11871.9|11887.8|11872.8|11889.3|11874.3|11885.6|11870.6|23
1642522610000|2022-01-18 16:16:50|11888|11873|11886.6|11871.6|11888.8|11873.8|11886.6|11871.6|0
1642522620000|2022-01-18 16:17:00|11885.6|11870.6|11885.5|11870.5|11886.1|11871.1|11883.9|11868.9|10
1642522630000|2022-01-18 16:17:10|11886.1|11871.1|11885.6|11870.6|11886.1|11871.1|11885.6|11870.6|1
1642522640000|2022-01-18 16:17:20|11885.1|11870.1|11885.3|11870.3|11885.3|11870.3|11885.1|11870.1|13
1642522650000|2022-01-18 16:17:30|11884.8|11869.8|11887.1|11872.1|11887.1|11872.1|11884.8|11869.8|33
1642522660000|2022-01-18 16:17:40|11888.3|11873.3|11887.8|11872.8|11888.6|11873.6|11887.8|11872.8|6
1642522670000|2022-01-18 16:17:50|11887.6|11872.6|11888.8|11873.8|11889.9|11874.9|11887.6|11872.6|24
1642522680000|2022-01-18 16:18:00|11889.1|11874.1|11890.1|11875.1|11891|11876|11888.8|11873.8|28
1642522690000|2022-01-18 16:18:10|11889.6|11874.6|11899.4|11884.4|11900|11885|11889.6|11874.6|20
1642522700000|2022-01-18 16:18:20|11899.6|11884.6|11901.6|11886.6|11902.8|11887.8|11899.1|11884.1|24
1642522710000|2022-01-18 16:18:30|11904.8|11889.8|11904.8|11889.8|11904.8|11889.8|11904.8|11889.8|69
1642522720000|2022-01-18 16:18:40|11902.5|11887.5|11911.1|11896.1|11911.1|11896.1|11902|11887|101
1642522730000|2022-01-18 16:18:50|11908.5|11893.5|11908.5|11893.5|11908.5|11893.5|11908.3|11893.3|12
1642522740000|2022-01-18 16:19:00|11908|11893|11908|11893|11908.7|11893.7|11907|11892|21
1642522750000|2022-01-18 16:19:10|11908.3|11893.3|11907.7|11892.7|11909.5|11894.5|11907.3|11892.3|12
1642522760000|2022-01-18 16:19:20|11907.9|11892.9|11901.9|11886.9|11908.9|11893.9|11901.9|11886.9|10
1642522770000|2022-01-18 16:19:30|11902.1|11887.1|11893.8|11878.8|11902.8|11887.8|11893.8|11878.8|17
1642522780000|2022-01-18 16:19:40|11894|11879|11895.8|11880.8|11896.8|11881.8|11893.8|11878.8|3
1642522790000|2022-01-18 16:19:50|11896.6|11881.6|11896.3|11881.3|11896.6|11881.6|11896.1|11881.1|5
1642522800000|2022-01-18 16:20:00|11896.1|11881.1|11901.6|11886.6|11901.6|11886.6|11895.8|11880.8|13
1642522810000|2022-01-18 16:20:10|11898.6|11883.6|11899.1|11884.1|11899.1|11884.1|11898.1|11883.1|6
1642522820000|2022-01-18 16:20:20|11899.3|11884.3|11895.3|11880.3|11899.3|11884.3|11894|11879|8
1642522830000|2022-01-18 16:20:30|11894.9|11879.9|11893.1|11878.1|11894.9|11879.9|11891.6|11876.6|13
1642522840000|2022-01-18 16:20:40|11886.9|11871.9|11887.8|11872.8|11889.3|11874.3|11886.9|11871.9|17
1642522850000|2022-01-18 16:20:50|11888.4|11873.4|11888|11873|11888.9|11873.9|11888|11873|4
1642522860000|2022-01-18 16:21:00|11888.2|11873.2|11893.7|11878.7|11893.7|11878.7|11888.2|11873.2|2
1642522870000|2022-01-18 16:21:10|11895.1|11880.1|11894|11879|11896.1|11881.1|11893.1|11878.1|3
1642522880000|2022-01-18 16:21:20|11893.8|11878.8|11894|11879|11894|11879|11893.5|11878.5|0
1642522900000|2022-01-18 16:21:40|11894.3|11879.3|11895.6|11880.6|11895.6|11880.6|11894.3|11879.3|1
1642522910000|2022-01-18 16:21:50|11896.5|11881.5|11893.3|11878.3|11899.6|11884.6|11893.3|11878.3|13
1642522920000|2022-01-18 16:22:00|11892.9|11877.9|11887.8|11872.8|11893.1|11878.1|11887.8|11872.8|11
1642522930000|2022-01-18 16:22:10|11888|11873|11885.8|11870.8|11888.3|11873.3|11885.8|11870.8|10
1642522940000|2022-01-18 16:22:20|11886|11871|11888.9|11873.9|11890.8|11875.8|11886|11871|16
1642522950000|2022-01-18 16:22:30|11889.1|11874.1|11887.9|11872.9|11890.2|11875.2|11887.4|11872.4|8
1642522960000|2022-01-18 16:22:40|11888.1|11873.1|11885.8|11870.8|11889.1|11874.1|11885.8|11870.8|19
1642522970000|2022-01-18 16:22:50|11884.9|11869.9|11881.7|11866.7|11886.3|11871.3|11881.2|11866.2|22
1642522980000|2022-01-18 16:23:00|11882.2|11867.2|11886.5|11871.5|11886.5|11871.5|11882.2|11867.2|1
1642522990000|2022-01-18 16:23:10|11886.7|11871.7|11887.1|11872.1|11887.1|11872.1|11886.5|11871.5|7
1642523000000|2022-01-18 16:23:20|11888|11873|11888|11873|11888|11873|11886.2|11871.2|8
1642523010000|2022-01-18 16:23:30|11888.2|11873.2|11892.2|11877.2|11892.2|11877.2|11887.9|11872.9|13
1642523020000|2022-01-18 16:23:40|11892.6|11877.6|11898.4|11883.4|11899.5|11884.5|11892.3|11877.3|15
1642523030000|2022-01-18 16:23:50|11897.9|11882.9|11897.1|11882.1|11898.8|11883.8|11896|11881|8
1642523040000|2022-01-18 16:24:00|11897.5|11882.5|11898.4|11883.4|11898.4|11883.4|11897.5|11882.5|1
1642523050000|2022-01-18 16:24:10|11897.2|11882.2|11896.9|11881.9|11897.2|11882.2|11896.6|11881.6|3
1642523060000|2022-01-18 16:24:20|11896.8|11881.8|11900.6|11885.6|11900.6|11885.6|11896.8|11881.8|20
1642523070000|2022-01-18 16:24:30|11901.4|11886.4|11904.8|11889.8|11905.6|11890.6|11901.4|11886.4|8
1642523080000|2022-01-18 16:24:40|11903.9|11888.9|11904.4|11889.4|11905.6|11890.6|11903.6|11888.6|7
1642523090000|2022-01-18 16:24:50|11904.2|11889.2|11907.3|11892.3|11907.5|11892.5|11903.6|11888.6|14
1642523100000|2022-01-18 16:25:00|11906.8|11891.8|11902.3|11887.3|11906.8|11891.8|11902.3|11887.3|17
1642523110000|2022-01-18 16:25:10|11900.6|11885.6|11903.1|11888.1|11904.9|11889.9|11900.6|11885.6|8
1642523120000|2022-01-18 16:25:20|11902.9|11887.9|11903.6|11888.6|11905.6|11890.6|11902.6|11887.6|11
1642523130000|2022-01-18 16:25:30|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|0
1642523140000|2022-01-18 16:25:40|11904.3|11889.3|11901.6|11886.6|11904.4|11889.4|11899.6|11884.6|9
1642523150000|2022-01-18 16:25:50|11901.4|11886.4|11903.1|11888.1|11904.3|11889.3|11901.3|11886.3|4
1642523160000|2022-01-18 16:26:00|11903.6|11888.6|11907.6|11892.6|11908.1|11893.1|11903.6|11888.6|31
1642523170000|2022-01-18 16:26:10|11908.1|11893.1|11908.1|11893.1|11908.1|11893.1|11906.6|11891.6|55
1642523180000|2022-01-18 16:26:20|11908.6|11893.6|11912.6|11897.6|11912.6|11897.6|11908.6|11893.6|41
1642523190000|2022-01-18 16:26:30|11912.8|11897.8|11911.3|11896.3|11913.1|11898.1|11909.4|11894.4|29
1642523200000|2022-01-18 16:26:40|11911.8|11896.8|11912.1|11897.1|11912.4|11897.4|11911.3|11896.3|15
1642523210000|2022-01-18 16:26:50|11910.6|11895.6|11904.1|11889.1|11910.6|11895.6|11904.1|11889.1|17
1642523220000|2022-01-18 16:27:00|11897.6|11882.6|11900.1|11885.1|11900.9|11885.9|11897.2|11882.2|3
1642523230000|2022-01-18 16:27:10|11899.7|11884.7|11903.1|11888.1|11903.1|11888.1|11899.5|11884.5|5
1642523240000|2022-01-18 16:27:20|11902.9|11887.9|11904.6|11889.6|11904.6|11889.6|11902.6|11887.6|3
1642523250000|2022-01-18 16:27:30|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|0
1642523260000|2022-01-18 16:27:40|11904.3|11889.3|11904.9|11889.9|11904.9|11889.9|11904.3|11889.3|2
1642523270000|2022-01-18 16:27:50|11906.2|11891.2|11906.1|11891.1|11908.6|11893.6|11906.1|11891.1|10
1642523280000|2022-01-18 16:28:00|11906.7|11891.7|11907.4|11892.4|11907.4|11892.4|11906.7|11891.7|0
1642523290000|2022-01-18 16:28:10|11907.1|11892.1|11903.1|11888.1|11907.1|11892.1|11901.9|11886.9|7
1642523300000|2022-01-18 16:28:20|11902.1|11887.1|11903.6|11888.6|11904.1|11889.1|11901.6|11886.6|9
1642523310000|2022-01-18 16:28:30|11903.1|11888.1|11901.6|11886.6|11904.1|11889.1|11900.6|11885.6|6
1642523320000|2022-01-18 16:28:40|11902.1|11887.1|11901.9|11886.9|11902.9|11887.9|11901.9|11886.9|0
1642523330000|2022-01-18 16:28:50|11898.1|11883.1|11898.6|11883.6|11898.6|11883.6|11896.6|11881.6|13
1642523340000|2022-01-18 16:29:00|11898.8|11883.8|11899.6|11884.6|11900.8|11885.8|11897.5|11882.5|13
1642523350000|2022-01-18 16:29:10|11900.2|11885.2|11900.2|11885.2|11900.2|11885.2|11900.2|11885.2|45
1642523360000|2022-01-18 16:29:20|11900.4|11885.4|11901|11886|11901|11886|11900.4|11885.4|2
1642523370000|2022-01-18 16:29:30|11897.2|11882.2|11897.7|11882.7|11897.9|11882.9|11896.7|11881.7|20
1642523380000|2022-01-18 16:29:40|11897.9|11882.9|11898.7|11883.7|11898.7|11883.7|11897.7|11882.7|16
1642523390000|2022-01-18 16:29:50|11901.2|11886.2|11904.2|11889.2|11905.1|11890.1|11901.2|11886.2|4
1642523400000|2022-01-18 16:30:00|11911.4|11896.4|11910.4|11895.4|11911.4|11896.4|11909.2|11894.2|30
1642523410000|2022-01-18 16:30:10|11910.6|11895.6|11910.9|11895.9|11910.9|11895.9|11910.6|11895.6|0
1642523420000|2022-01-18 16:30:20|11910.3|11895.3|11909.7|11894.7|11910.3|11895.3|11908.4|11893.4|12
1642523430000|2022-01-18 16:30:30|11909.9|11894.9|11911.2|11896.2|11911.2|11896.2|11909.7|11894.7|2
1642523440000|2022-01-18 16:30:40|11910.9|11895.9|11910.9|11895.9|11910.9|11895.9|11910.9|11895.9|2
1642523450000|2022-01-18 16:30:50|11910.4|11895.4|11910.1|11895.1|11910.4|11895.4|11909.7|11894.7|3
1642523460000|2022-01-18 16:31:00|11910.4|11895.4|11901.7|11886.7|11910.7|11895.7|11901.2|11886.2|19
1642523470000|2022-01-18 16:31:10|11901.2|11886.2|11894|11879|11901.2|11886.2|11893.5|11878.5|11
1642523480000|2022-01-18 16:31:20|11893.5|11878.5|11895|11880|11895.2|11880.2|11893.5|11878.5|10
1642523490000|2022-01-18 16:31:30|11895.2|11880.2|11896.2|11881.2|11896.2|11881.2|11895.2|11880.2|28
1642523500000|2022-01-18 16:31:40|11896.3|11881.3|11896.7|11881.7|11896.7|11881.7|11896.3|11881.3|5
1642523510000|2022-01-18 16:31:50|11894.8|11879.8|11889.3|11874.3|11894.8|11879.8|11887.2|11872.2|14
1642523520000|2022-01-18 16:32:00|11889.5|11874.5|11889.3|11874.3|11889.5|11874.5|11889.3|11874.3|0
1642523530000|2022-01-18 16:32:10|11889.7|11874.7|11893.3|11878.3|11893.3|11878.3|11889.7|11874.7|3
1642523540000|2022-01-18 16:32:20|11895|11880|11896.5|11881.5|11896.9|11881.9|11895|11880|1
1642523550000|2022-01-18 16:32:30|11897.2|11882.2|11905.9|11890.9|11906.4|11891.4|11897.2|11882.2|7
1642523570000|2022-01-18 16:32:50|11904.2|11889.2|11903.5|11888.5|11904.2|11889.2|11903.5|11888.5|11
1642523580000|2022-01-18 16:33:00|11903|11888|11897.6|11882.6|11903|11888|11895.3|11880.3|5
1642523590000|2022-01-18 16:33:10|11897.5|11882.5|11896.5|11881.5|11897.5|11882.5|11896.5|11881.5|3
1642523600000|2022-01-18 16:33:20|11896.3|11881.3|11896.3|11881.3|11896.3|11881.3|11896.3|11881.3|1
1642523610000|2022-01-18 16:33:30|11896|11881|11890.8|11875.8|11896|11881|11890|11875|2
1642523620000|2022-01-18 16:33:40|11889.9|11874.9|11889.9|11874.9|11889.9|11874.9|11889.9|11874.9|5
1642523630000|2022-01-18 16:33:50|11888.3|11873.3|11890.3|11875.3|11890.3|11875.3|11886.8|11871.8|22
1642523640000|2022-01-18 16:34:00|11890.1|11875.1|11891.5|11876.5|11891.7|11876.7|11888.5|11873.5|1
1642523650000|2022-01-18 16:34:10|11892.3|11877.3|11891.3|11876.3|11894.1|11879.1|11891|11876|3
1642523660000|2022-01-18 16:34:20|11891|11876|11892|11877|11893|11878|11891|11876|1
1642523680000|2022-01-18 16:34:40|11892.4|11877.4|11890|11875|11893.8|11878.8|11890|11875|1
1642523690000|2022-01-18 16:34:50|11889.8|11874.8|11889.5|11874.5|11889.8|11874.8|11889.5|11874.5|1
1642523700000|2022-01-18 16:35:00|11889.8|11874.8|11889.3|11874.3|11891.3|11876.3|11889|11874|5
1642523710000|2022-01-18 16:35:10|11889.6|11874.6|11891.3|11876.3|11891.6|11876.6|11889.6|11874.6|6
1642523720000|2022-01-18 16:35:20|11892.6|11877.6|11892.8|11877.8|11893.3|11878.3|11892.6|11877.6|1
1642523730000|2022-01-18 16:35:30|11893.3|11878.3|11894.6|11879.6|11894.6|11879.6|11893.3|11878.3|2
1642523740000|2022-01-18 16:35:40|11894.3|11879.3|11895.3|11880.3|11895.3|11880.3|11894.3|11879.3|4
1642523750000|2022-01-18 16:35:50|11895.1|11880.1|11894.4|11879.4|11895.1|11880.1|11893.9|11878.9|12
1642523760000|2022-01-18 16:36:00|11894.1|11879.1|11897.1|11882.1|11897.1|11882.1|11894.1|11879.1|0
1642523770000|2022-01-18 16:36:10|11897.8|11882.8|11898.3|11883.3|11898.3|11883.3|11897.8|11882.8|0
1642523780000|2022-01-18 16:36:20|11897.8|11882.8|11899.1|11884.1|11899.4|11884.4|11897.8|11882.8|1
1642523790000|2022-01-18 16:36:30|11900.8|11885.8|11900.8|11885.8|11900.8|11885.8|11900.3|11885.3|4
1642523800000|2022-01-18 16:36:40|11900.5|11885.5|11905.5|11890.5|11905.5|11890.5|11900|11885|9
1642523810000|2022-01-18 16:36:50|11906|11891|11905|11890|11906|11891|11905|11890|6
1642523820000|2022-01-18 16:37:00|11904.8|11889.8|11900|11885|11904.8|11889.8|11897.8|11882.8|13
1642523830000|2022-01-18 16:37:10|11900.2|11885.2|11901.1|11886.1|11901.6|11886.6|11900.2|11885.2|2
1642523850000|2022-01-18 16:37:30|11901.6|11886.6|11904.3|11889.3|11904.3|11889.3|11901.6|11886.6|1
1642523860000|2022-01-18 16:37:40|11904.7|11889.7|11902.6|11887.6|11905|11890|11902.6|11887.6|2
1642523870000|2022-01-18 16:37:50|11902.8|11887.8|11902.1|11887.1|11903.1|11888.1|11902.1|11887.1|1
1642523880000|2022-01-18 16:38:00|11902.6|11887.6|11903.6|11888.6|11903.6|11888.6|11902.6|11887.6|1
1642523890000|2022-01-18 16:38:10|11905.1|11890.1|11905.1|11890.1|11905.1|11890.1|11905.1|11890.1|4
1642523900000|2022-01-18 16:38:20|11905.9|11890.9|11906.9|11891.9|11906.9|11891.9|11905.9|11890.9|2
1642523910000|2022-01-18 16:38:30|11906.5|11891.5|11906.9|11891.9|11906.9|11891.9|11906.5|11891.5|1
1642523920000|2022-01-18 16:38:40|11908.7|11893.7|11910.4|11895.4|11910.4|11895.4|11908.7|11893.7|9
1642523930000|2022-01-18 16:38:50|11910.3|11895.3|11910.4|11895.4|11910.4|11895.4|11910|11895|5
1642523940000|2022-01-18 16:39:00|11910.2|11895.2|11911|11896|11911|11896|11910|11895|2
1642523950000|2022-01-18 16:39:10|11911.2|11896.2|11917.4|11902.4|11917.4|11902.4|11910.8|11895.8|23
1642523960000|2022-01-18 16:39:20|11918.2|11903.2|11917.5|11902.5|11921.3|11906.3|11917.5|11902.5|7
1642523970000|2022-01-18 16:39:30|11916.5|11901.5|11917|11902|11917|11902|11916.5|11901.5|11
1642523980000|2022-01-18 16:39:40|11917.9|11902.9|11919.7|11904.7|11919.9|11904.9|11917.9|11902.9|2
1642523990000|2022-01-18 16:39:50|11919.3|11904.3|11922.2|11907.2|11923.1|11908.1|11919.3|11904.3|6
1642524000000|2022-01-18 16:40:00|11920.3|11905.3|11917.8|11902.8|11920.7|11905.7|11916.8|11901.8|4
1642524010000|2022-01-18 16:40:10|11917.7|11902.7|11917.7|11902.7|11918.5|11903.5|11917.7|11902.7|7
1642524020000|2022-01-18 16:40:20|11917.9|11902.9|11918|11903|11919.2|11904.2|11916.7|11901.7|7
1642524030000|2022-01-18 16:40:30|||||||||4
1642524040000|2022-01-18 16:40:40|11916.5|11901.5|11918.1|11903.1|11918.9|11903.9|11916.3|11901.3|20
1642524050000|2022-01-18 16:40:50|||||||||1
1642524060000|2022-01-18 16:41:00|11919.1|11904.1|11917.9|11902.9|11919.1|11904.1|11917.5|11902.5|3
1642524070000|2022-01-18 16:41:10|11917.4|11902.4|11917.4|11902.4|11917.6|11902.6|11917.4|11902.4|3
1642524080000|2022-01-18 16:41:20|11917.9|11902.9|11917.4|11902.4|11918.8|11903.8|11916.9|11901.9|8
1642524090000|2022-01-18 16:41:30|11918.1|11903.1|11918.1|11903.1|11918.6|11903.6|11916.9|11901.9|4
1642524100000|2022-01-18 16:41:40|11918.9|11903.9|11918.9|11903.9|11918.9|11903.9|11918.9|11903.9|0
1642524110000|2022-01-18 16:41:50|11919.6|11904.6|11918.5|11903.5|11919.8|11904.8|11917.5|11902.5|9
1642524120000|2022-01-18 16:42:00|11918.7|11903.7|11918.7|11903.7|11918.7|11903.7|11918.7|11903.7|0
1642524130000|2022-01-18 16:42:10|11918.4|11903.4|11917.2|11902.2|11919.5|11904.5|11917.2|11902.2|5
1642524140000|2022-01-18 16:42:20|11918.4|11903.4|11918.8|11903.8|11919.3|11904.3|11917.1|11902.1|10
1642524150000|2022-01-18 16:42:30|11919.5|11904.5|11919.5|11904.5|11919.5|11904.5|11919.5|11904.5|0
1642524160000|2022-01-18 16:42:40|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|0
1642524170000|2022-01-18 16:42:50|||||||||1
1642524180000|2022-01-18 16:43:00|11920.3|11905.3|11920.8|11905.8|11920.8|11905.8|11918.9|11903.9|4
1642524190000|2022-01-18 16:43:10|11922.3|11907.3|11923.1|11908.1|11923.1|11908.1|11922.3|11907.3|7
1642524200000|2022-01-18 16:43:20|11922.8|11907.8|11922.8|11907.8|11922.8|11907.8|11922.8|11907.8|2
1642524210000|2022-01-18 16:43:30|||||||||4
1642524220000|2022-01-18 16:43:40|11923.3|11908.3|11920.5|11905.5|11923.3|11908.3|11920.5|11905.5|12
1642524230000|2022-01-18 16:43:50|11919.6|11904.6|11918.6|11903.6|11919.6|11904.6|11918.6|11903.6|1
1642524240000|2022-01-18 16:44:00|11919.6|11904.6|11920.6|11905.6|11920.6|11905.6|11919.6|11904.6|2
1642524250000|2022-01-18 16:44:10|11921.1|11906.1|11919.8|11904.8|11921.1|11906.1|11919.8|11904.8|5
1642524260000|2022-01-18 16:44:20|11921|11906|11920.8|11905.8|11921|11906|11920.2|11905.2|3
1642524270000|2022-01-18 16:44:30|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|11920.1|11905.1|0
1642524280000|2022-01-18 16:44:40|11920.1|11905.1|11920.6|11905.6|11920.6|11905.6|11918.8|11903.8|7
1642524290000|2022-01-18 16:44:50|11922|11907|11922.9|11907.9|11923.3|11908.3|11922|11907|2
1642524300000|2022-01-18 16:45:00|11919.7|11904.7|11919.9|11904.9|11919.9|11904.9|11919.7|11904.7|10
1642524310000|2022-01-18 16:45:10|11920.2|11905.2|11920.4|11905.4|11920.4|11905.4|11920.2|11905.2|2
1642524320000|2022-01-18 16:45:20|11921.7|11906.7|11921.7|11906.7|11921.7|11906.7|11921.7|11906.7|0
1642524330000|2022-01-18 16:45:30|11918.5|11903.5|11918.7|11903.7|11918.7|11903.7|11918.5|11903.5|2
1642524340000|2022-01-18 16:45:40|11918.3|11903.3|11918.7|11903.7|11918.7|11903.7|11918.3|11903.3|3
1642524350000|2022-01-18 16:45:50|11919|11904|11918.5|11903.5|11919|11904|11918.5|11903.5|3
1642524360000|2022-01-18 16:46:00|11919.1|11904.1|11919.2|11904.2|11919.2|11904.2|11918|11903|5
1642524370000|2022-01-18 16:46:10|||||||||4
1642524380000|2022-01-18 16:46:20|11920.4|11905.4|11922|11907|11922|11907|11920.4|11905.4|3
1642524390000|2022-01-18 16:46:30|11922.6|11907.6|11929.7|11914.7|11929.7|11914.7|11922.6|11907.6|21
1642524400000|2022-01-18 16:46:40|11930.2|11915.2|11926.8|11911.8|11930.5|11915.5|11926.8|11911.8|7
1642524410000|2022-01-18 16:46:50|11921.5|11906.5|11925.8|11910.8|11925.8|11910.8|11921.5|11906.5|46
1642524420000|2022-01-18 16:47:00|11926.1|11911.1|11924.8|11909.8|11926.1|11911.1|11924.6|11909.6|2
1642524430000|2022-01-18 16:47:10|11925.1|11910.1|11925.6|11910.6|11925.6|11910.6|11925.1|11910.1|0
1642524440000|2022-01-18 16:47:20|11928.1|11913.1|11927|11912|11928.1|11913.1|11926.9|11911.9|8
1642524450000|2022-01-18 16:47:30|11926.4|11911.4|11924.6|11909.6|11926.4|11911.4|11924.6|11909.6|2
1642524460000|2022-01-18 16:47:40|11923.6|11908.6|11922.6|11907.6|11923.9|11908.9|11921.6|11906.6|2
1642524470000|2022-01-18 16:47:50|11922.4|11907.4|11922.4|11907.4|11922.4|11907.4|11921.1|11906.1|2
1642524480000|2022-01-18 16:48:00|11922.9|11907.9|11922.9|11907.9|11922.9|11907.9|11922.9|11907.9|0
1642524490000|2022-01-18 16:48:10|||||||||1
1642524500000|2022-01-18 16:48:20|11923.1|11908.1|11923.1|11908.1|11923.1|11908.1|11923.1|11908.1|1
1642524510000|2022-01-18 16:48:30|11924.6|11909.6|11926.6|11911.6|11926.6|11911.6|11924.6|11909.6|10
1642524520000|2022-01-18 16:48:40|11926.8|11911.8|11927.4|11912.4|11927.4|11912.4|11926.4|11911.4|1
1642524530000|2022-01-18 16:48:50|11923.1|11908.1|11923.1|11908.1|11923.1|11908.1|11923.1|11908.1|2
1642524540000|2022-01-18 16:49:00|11922.9|11907.9|11924.6|11909.6|11925.3|11910.3|11922.1|11907.1|4
1642524550000|2022-01-18 16:49:10|11925|11910|11925|11910|11925|11910|11925|11910|1
1642524570000|2022-01-18 16:49:30|11925.9|11910.9|11924.9|11909.9|11925.9|11910.9|11924.9|11909.9|6
1642524580000|2022-01-18 16:49:40|11923.6|11908.6|11923.6|11908.6|11923.6|11908.6|11923.6|11908.6|1
1642524590000|2022-01-18 16:49:50|||||||||2
1642524600000|2022-01-18 16:50:00|11924|11909|11920.1|11905.1|11924|11909|11920.1|11905.1|5
1642524610000|2022-01-18 16:50:10|11919.8|11904.8|11921.4|11906.4|11921.4|11906.4|11919.8|11904.8|13
1642524620000|2022-01-18 16:50:20|11922.3|11907.3|11920.1|11905.1|11923.2|11908.2|11920.1|11905.1|0
1642524630000|2022-01-18 16:50:30|11919.9|11904.9|11920.6|11905.6|11920.6|11905.6|11919.6|11904.6|2
1642524640000|2022-01-18 16:50:40|11919.6|11904.6|11919.6|11904.6|11919.6|11904.6|11919.6|11904.6|0
1642524650000|2022-01-18 16:50:50|11919.8|11904.8|11919.9|11904.9|11920.2|11905.2|11919.8|11904.8|1
1642524660000|2022-01-18 16:51:00|11920.2|11905.2|11918.4|11903.4|11920.6|11905.6|11918.4|11903.4|3
1642524670000|2022-01-18 16:51:10|11918.1|11903.1|11917.8|11902.8|11919|11904|11917.3|11902.3|10
1642524680000|2022-01-18 16:51:20|11920.7|11905.7|11921.9|11906.9|11922.7|11907.7|11920.7|11905.7|1
1642524690000|2022-01-18 16:51:30|11921.7|11906.7|11921.2|11906.2|11922.7|11907.7|11921.2|11906.2|1
1642524700000|2022-01-18 16:51:40|11920.4|11905.4|11919.7|11904.7|11920.4|11905.4|11919.2|11904.2|2
1642524710000|2022-01-18 16:51:50|11919.9|11904.9|11920.8|11905.8|11920.8|11905.8|11919.5|11904.5|6
1642524720000|2022-01-18 16:52:00|11921.6|11906.6|11924.1|11909.1|11925.7|11910.7|11921.4|11906.4|7
1642524730000|2022-01-18 16:52:10|11921.9|11906.9|11923|11908|11923|11908|11921.9|11906.9|3
1642524740000|2022-01-18 16:52:20|11921.1|11906.1|11922.8|11907.8|11923|11908|11921.1|11906.1|2
1642524750000|2022-01-18 16:52:30|11922.3|11907.3|11921.7|11906.7|11923.6|11908.6|11921.7|11906.7|0
1642524760000|2022-01-18 16:52:40|11923.2|11908.2|11922.7|11907.7|11923.2|11908.2|11922.7|11907.7|0
1642524770000|2022-01-18 16:52:50|11922.5|11907.5|11923.7|11908.7|11923.7|11908.7|11922.5|11907.5|6
1642524780000|2022-01-18 16:53:00|11923.4|11908.4|11923.4|11908.4|11926.3|11911.3|11923.4|11908.4|3
1642524790000|2022-01-18 16:53:10|11924.5|11909.5|11923.7|11908.7|11925|11910|11923.7|11908.7|0
1642524800000|2022-01-18 16:53:20|11924.1|11909.1|11925.5|11910.5|11925.5|11910.5|11924.1|11909.1|0
1642524810000|2022-01-18 16:53:30|11925.3|11910.3|11926.3|11911.3|11927.1|11912.1|11925.3|11910.3|1
1642524820000|2022-01-18 16:53:40|11926.1|11911.1|11926.1|11911.1|11926.1|11911.1|11926.1|11911.1|2
1642524830000|2022-01-18 16:53:50|11926.8|11911.8|11924.9|11909.9|11927.1|11912.1|11923.8|11908.8|3
1642524840000|2022-01-18 16:54:00|11925.1|11910.1|11928.5|11913.5|11928.5|11913.5|11925.1|11910.1|3
1642524850000|2022-01-18 16:54:10|11930.2|11915.2|11930.4|11915.4|11930.6|11915.6|11930.2|11915.2|4
1642524860000|2022-01-18 16:54:20|11929.6|11914.6|11927.9|11912.9|11929.6|11914.6|11927.9|11912.9|2
1642524870000|2022-01-18 16:54:30|11928.7|11913.7|11928.6|11913.6|11928.7|11913.7|11928.6|11913.6|0
1642524880000|2022-01-18 16:54:40|11929|11914|11928.6|11913.6|11929.6|11914.6|11927.6|11912.6|1
1642524890000|2022-01-18 16:54:50|11928.1|11913.1|11928.4|11913.4|11928.4|11913.4|11928.1|11913.1|3
1642524900000|2022-01-18 16:55:00|11927.9|11912.9|11928.8|11913.8|11930.4|11915.4|11927.6|11912.6|7
1642524910000|2022-01-18 16:55:10|11929|11914|11927.4|11912.4|11929.3|11914.3|11927.4|11912.4|0
1642524920000|2022-01-18 16:55:20|11927.7|11912.7|11927.9|11912.9|11927.9|11912.9|11927.7|11912.7|2
1642524930000|2022-01-18 16:55:30|11928.4|11913.4|11928.2|11913.2|11928.4|11913.4|11928.2|11913.2|1
1642524940000|2022-01-18 16:55:40|11928.4|11913.4|11928.6|11913.6|11929|11914|11928.4|11913.4|2
1642524950000|2022-01-18 16:55:50|11926.8|11911.8|11927.7|11912.7|11927.7|11912.7|11926.6|11911.6|2
1642524960000|2022-01-18 16:56:00|11927.2|11912.2|11927|11912|11927.2|11912.2|11926.7|11911.7|2
1642524970000|2022-01-18 16:56:10|11928.2|11913.2|11922.3|11907.3|11928.5|11913.5|11922.3|11907.3|8
1642524980000|2022-01-18 16:56:20|11922|11907|11924|11909|11925.5|11910.5|11922|11907|2
1642524990000|2022-01-18 16:56:30|11924.5|11909.5|11923.8|11908.8|11924.5|11909.5|11923.5|11908.5|0
1642525000000|2022-01-18 16:56:40|11923.7|11908.7|11926.2|11911.2|11926.7|11911.7|11923.7|11908.7|9
1642525010000|2022-01-18 16:56:50|11926|11911|11927.8|11912.8|11927.8|11912.8|11926|11911|2
1642525020000|2022-01-18 16:57:00|11928|11913|11929.4|11914.4|11929.4|11914.4|11928|11913|2
1642525030000|2022-01-18 16:57:10|11929.1|11914.1|11929.6|11914.6|11930.1|11915.1|11928.8|11913.8|10
1642525040000|2022-01-18 16:57:20|11928.9|11913.9|11928.6|11913.6|11928.9|11913.9|11928.4|11913.4|5
1642525050000|2022-01-18 16:57:30|11929|11914|11927|11912|11929.4|11914.4|11926.5|11911.5|1
1642525060000|2022-01-18 16:57:40|11926.5|11911.5|11925.5|11910.5|11926.5|11911.5|11924|11909|2
1642525070000|2022-01-18 16:57:50|11924.9|11909.9|11925.5|11910.5|11926.2|11911.2|11924.5|11909.5|3
1642525080000|2022-01-18 16:58:00|11925|11910|11921.2|11906.2|11925|11910|11921.2|11906.2|8
1642525090000|2022-01-18 16:58:10|11920|11905|11920|11905|11920|11905|11920|11905|0
1642525100000|2022-01-18 16:58:20|11920.3|11905.3|11922.5|11907.5|11922.5|11907.5|11920.3|11905.3|3
1642525110000|2022-01-18 16:58:30|11924.4|11909.4|11924.6|11909.6|11924.6|11909.6|11924.4|11909.4|0
1642525120000|2022-01-18 16:58:40|11925|11910|11925|11910|11925|11910|11925|11910|0
1642525130000|2022-01-18 16:58:50|11923|11908|11922.5|11907.5|11923|11908|11922.5|11907.5|2
1642525140000|2022-01-18 16:59:00|11923.7|11908.7|11925.9|11910.9|11925.9|11910.9|11923.7|11908.7|1
1642525150000|2022-01-18 16:59:10|11926.8|11911.8|11927|11912|11927.4|11912.4|11926.5|11911.5|2
1642525160000|2022-01-18 16:59:20|11927.4|11912.4|11926.8|11911.8|11927.4|11912.4|11926.8|11911.8|2
1642525170000|2022-01-18 16:59:30|11926.3|11911.3|11929.5|11914.5|11929.7|11914.7|11926.3|11911.3|9
1642525180000|2022-01-18 16:59:40|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|1
1642525190000|2022-01-18 16:59:50|11928.2|11913.2|11928|11913|11928.2|11913.2|11928|11913|2
1642525200000|2022-01-18 17:00:00|11928.2|11913.2|11926.8|11911.8|11929|11914|11926.8|11911.8|5
1642525210000|2022-01-18 17:00:10|11927|11912|11927|11912|11927|11912|11927|11912|0
1642525220000|2022-01-18 17:00:20|11928.5|11913.5|11928|11913|11928.5|11913.5|11926.8|11911.8|1
1642525230000|2022-01-18 17:00:30|11926.5|11911.5|11926.5|11911.5|11926.5|11911.5|11926.5|11911.5|1
1642525240000|2022-01-18 17:00:40|11926.1|11911.1|11927.8|11912.8|11927.8|11912.8|11926.1|11911.1|2
1642525250000|2022-01-18 17:00:50|11927|11912|11925|11910|11927|11912|11925|11910|2
1642525260000|2022-01-18 17:01:00|11924.8|11909.8|11923.4|11908.4|11924.8|11909.8|11923.4|11908.4|1
1642525270000|2022-01-18 17:01:10|11922.3|11907.3|11924.4|11909.4|11924.6|11909.6|11920.6|11905.6|3
1642525280000|2022-01-18 17:01:20|11924.2|11909.2|11924.7|11909.7|11924.7|11909.7|11924.2|11909.2|0
1642525290000|2022-01-18 17:01:30|||||||||1
1642525300000|2022-01-18 17:01:40|11924.1|11909.1|11920.4|11905.4|11924.1|11909.1|11920.4|11905.4|6
1642525310000|2022-01-18 17:01:50|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|1
1642525320000|2022-01-18 17:02:00|11920.9|11905.9|11921.5|11906.5|11921.6|11906.6|11920.7|11905.7|6
1642525330000|2022-01-18 17:02:10|11921.7|11906.7|11921.5|11906.5|11922.5|11907.5|11920.9|11905.9|8
1642525340000|2022-01-18 17:02:20|11921.3|11906.3|11922.1|11907.1|11922.1|11907.1|11921.3|11906.3|1
1642525350000|2022-01-18 17:02:30|11920.3|11905.3|11919.5|11904.5|11920.3|11905.3|11919.1|11904.1|15
1642525360000|2022-01-18 17:02:40|11919.7|11904.7|11919.5|11904.5|11919.7|11904.7|11919.5|11904.5|0
1642525370000|2022-01-18 17:02:50|11920.2|11905.2|11920.1|11905.1|11923.2|11908.2|11920.1|11905.1|11
1642525380000|2022-01-18 17:03:00|11918.8|11903.8|11919.2|11904.2|11919.2|11904.2|11918.8|11903.8|3
1642525390000|2022-01-18 17:03:10|11920.3|11905.3|11920.3|11905.3|11920.8|11905.8|11920.3|11905.3|0
1642525400000|2022-01-18 17:03:20|11920.8|11905.8|11921|11906|11921|11906|11920.8|11905.8|1
1642525410000|2022-01-18 17:03:30|11921.3|11906.3|11920.5|11905.5|11922.4|11907.4|11920.3|11905.3|2
1642525420000|2022-01-18 17:03:40|11920|11905|11916.7|11901.7|11920|11905|11916|11901|3
1642525430000|2022-01-18 17:03:50|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|7
1642525440000|2022-01-18 17:04:00|11916.7|11901.7|11917.7|11902.7|11917.7|11902.7|11916.5|11901.5|7
1642525450000|2022-01-18 17:04:10|11917|11902|11916.5|11901.5|11917|11902|11916.5|11901.5|15
1642525460000|2022-01-18 17:04:20|11916.7|11901.7|11917|11902|11917|11902|11916.7|11901.7|0
1642525470000|2022-01-18 17:04:30|11920.4|11905.4|11917.8|11902.8|11921.8|11906.8|11917.6|11902.6|17
1642525480000|2022-01-18 17:04:40|11916.7|11901.7|11917.8|11902.8|11917.8|11902.8|11916.7|11901.7|2
1642525490000|2022-01-18 17:04:50|11918|11903|11918.3|11903.3|11918.3|11903.3|11918|11903|0
1642525500000|2022-01-18 17:05:00|11918.1|11903.1|11918.4|11903.4|11918.4|11903.4|11916.9|11901.9|16
1642525510000|2022-01-18 17:05:10|11919.6|11904.6|11917|11902|11919.8|11904.8|11917|11902|7
1642525520000|2022-01-18 17:05:20|11917.5|11902.5|11913|11898|11917.8|11902.8|11913|11898|11
1642525530000|2022-01-18 17:05:30|11912.8|11897.8|11909.9|11894.9|11912.8|11897.8|11908|11893|9
1642525540000|2022-01-18 17:05:40|11909.6|11894.6|11909.6|11894.6|11909.6|11894.6|11909.6|11894.6|1
1642525550000|2022-01-18 17:05:50|11909.2|11894.2|11908.8|11893.8|11909.3|11894.3|11908.8|11893.8|2
1642525560000|2022-01-18 17:06:00|11907.7|11892.7|11904.2|11889.2|11907.7|11892.7|11900.1|11885.1|17
1642525570000|2022-01-18 17:06:10|11904|11889|11904.2|11889.2|11904.2|11889.2|11903.7|11888.7|0
1642525580000|2022-01-18 17:06:20|11902.6|11887.6|11902.1|11887.1|11902.6|11887.6|11902.1|11887.1|2
1642525590000|2022-01-18 17:06:30|11902.3|11887.3|11902.6|11887.6|11902.6|11887.6|11902.3|11887.3|0
1642525600000|2022-01-18 17:06:40|11903.6|11888.6|11903.4|11888.4|11903.6|11888.6|11903.4|11888.4|1
1642525610000|2022-01-18 17:06:50|11903.6|11888.6|11900.5|11885.5|11904.5|11889.5|11900.5|11885.5|14
1642525620000|2022-01-18 17:07:00|11901.5|11886.5|11901.5|11886.5|11901.5|11886.5|11901.5|11886.5|2
1642525630000|2022-01-18 17:07:10|11902.4|11887.4|11902.4|11887.4|11902.4|11887.4|11902.4|11887.4|0
1642525640000|2022-01-18 17:07:20|11902.6|11887.6|11902.1|11887.1|11903|11888|11902.1|11887.1|2
1642525650000|2022-01-18 17:07:30|11900.5|11885.5|11887.6|11872.6|11901|11886|11887.2|11872.2|34
1642525660000|2022-01-18 17:07:40|11888.3|11873.3|11890.7|11875.7|11892.5|11877.5|11888.3|11873.3|7
1642525670000|2022-01-18 17:07:50|11891.9|11876.9|11889.3|11874.3|11891.9|11876.9|11889.1|11874.1|7
1642525680000|2022-01-18 17:08:00|11889.8|11874.8|11894.8|11879.8|11898.8|11883.8|11889.8|11874.8|39
1642525690000|2022-01-18 17:08:10|11896|11881|11896.8|11881.8|11896.8|11881.8|11896|11881|2
1642525700000|2022-01-18 17:08:20|11897.1|11882.1|11896.1|11881.1|11897.8|11882.8|11895.9|11880.9|0
1642525710000|2022-01-18 17:08:30|11895.3|11880.3|11893|11878|11895.9|11880.9|11892.4|11877.4|3
1642525720000|2022-01-18 17:08:40|11894.4|11879.4|11894.8|11879.8|11895|11880|11894.4|11879.4|0
1642525730000|2022-01-18 17:08:50|11895.2|11880.2|11893.1|11878.1|11895.2|11880.2|11893.1|11878.1|3
1642525740000|2022-01-18 17:09:00|11893.4|11878.4|11895.2|11880.2|11896.9|11881.9|11892.9|11877.9|5
1642525750000|2022-01-18 17:09:10|11894.4|11879.4|11891.4|11876.4|11894.4|11879.4|11890.4|11875.4|5
1642525760000|2022-01-18 17:09:20|11891.1|11876.1|11891.8|11876.8|11891.8|11876.8|11890.9|11875.9|2
1642525770000|2022-01-18 17:09:30|11892.3|11877.3|11891.6|11876.6|11892.8|11877.8|11890.1|11875.1|2
1642525780000|2022-01-18 17:09:40|11891.4|11876.4|11888.8|11873.8|11891.4|11876.4|11888.8|11873.8|2
1642525790000|2022-01-18 17:09:50|11889|11874|11889.8|11874.8|11890.3|11875.3|11889|11874|1
1642525800000|2022-01-18 17:10:00|11889.6|11874.6|11888.8|11873.8|11889.6|11874.6|11888.8|11873.8|2
1642525810000|2022-01-18 17:10:10|11886.8|11871.8|11886.6|11871.6|11887.1|11872.1|11886.6|11871.6|2
1642525820000|2022-01-18 17:10:20|11887.4|11872.4|11886.4|11871.4|11888.6|11873.6|11885.6|11870.6|5
1642525840000|2022-01-18 17:10:40|11887.4|11872.4|11887.2|11872.2|11887.4|11872.4|11887.2|11872.2|0
1642525850000|2022-01-18 17:10:50|11885.3|11870.3|11885.2|11870.2|11885.4|11870.4|11884.9|11869.9|5
1642525860000|2022-01-18 17:11:00|11884.9|11869.9|11883.6|11868.6|11885.3|11870.3|11882.1|11867.1|1
1642525870000|2022-01-18 17:11:10|11883.1|11868.1|11882.1|11867.1|11883.1|11868.1|11882.1|11867.1|2
1642525880000|2022-01-18 17:11:20|11881.6|11866.6|11879.8|11864.8|11881.6|11866.6|11879.8|11864.8|1
1642525890000|2022-01-18 17:11:30|11879.3|11864.3|11879.9|11864.9|11880.7|11865.7|11879.3|11864.3|1
1642525910000|2022-01-18 17:11:50|11878.7|11863.7|11879.7|11864.7|11879.7|11864.7|11878.5|11863.5|6
1642525920000|2022-01-18 17:12:00|11879.4|11864.4|11879.4|11864.4|11879.4|11864.4|11879.4|11864.4|0
1642525930000|2022-01-18 17:12:10|||||||||1
1642525940000|2022-01-18 17:12:20|11879.8|11864.8|11880|11865|11880.3|11865.3|11879.5|11864.5|6
1642525950000|2022-01-18 17:12:30|11880.3|11865.3|11880.3|11865.3|11880.3|11865.3|11880.3|11865.3|3
1642525960000|2022-01-18 17:12:40|||||||||1
1642525970000|2022-01-18 17:12:50|11878.6|11863.6|11879.1|11864.1|11879.1|11864.1|11878.1|11863.1|7
1642525980000|2022-01-18 17:13:00|11879.6|11864.6|11882|11867|11882.4|11867.4|11879.6|11864.6|7
1642525990000|2022-01-18 17:13:10|11880.4|11865.4|11878.9|11863.9|11880.4|11865.4|11878.5|11863.5|6
1642526000000|2022-01-18 17:13:20|11878.1|11863.1|11877.4|11862.4|11878.4|11863.4|11877.4|11862.4|2
1642526010000|2022-01-18 17:13:30|11878.1|11863.1|11877.7|11862.7|11878.2|11863.2|11877.7|11862.7|0
1642526020000|2022-01-18 17:13:40|11877.6|11862.6|11878.6|11863.6|11878.9|11863.9|11877.6|11862.6|1
1642526030000|2022-01-18 17:13:50|11878.7|11863.7|11882.9|11867.9|11885.1|11870.1|11878.7|11863.7|4
1642526040000|2022-01-18 17:14:00|11883.2|11868.2|11881.9|11866.9|11883.2|11868.2|11881.4|11866.4|0
1642526050000|2022-01-18 17:14:10|11880.7|11865.7|11879.6|11864.6|11880.7|11865.7|11879.6|11864.6|3
1642526060000|2022-01-18 17:14:20|11879.9|11864.9|11879.9|11864.9|11879.9|11864.9|11879.9|11864.9|7
1642526070000|2022-01-18 17:14:30|11880.1|11865.1|11879|11864|11881|11866|11877|11862|12
1642526090000|2022-01-18 17:14:50|11873.2|11858.2|11875.5|11860.5|11875.5|11860.5|11873.2|11858.2|9
1642526100000|2022-01-18 17:15:00|11872.4|11857.4|11874.6|11859.6|11874.6|11859.6|11872|11857|1
1642526110000|2022-01-18 17:15:10|11875.2|11860.2|11875.2|11860.2|11875.2|11860.2|11875.2|11860.2|2
1642526130000|2022-01-18 17:15:30|11875.7|11860.7|11875.2|11860.2|11875.7|11860.7|11875.2|11860.2|1
1642526140000|2022-01-18 17:15:40|11874.9|11859.9|11875.2|11860.2|11875.2|11860.2|11874.9|11859.9|1
1642526160000|2022-01-18 17:16:00|11875.7|11860.7|11875.3|11860.3|11877.3|11862.3|11875.3|11860.3|2
1642526180000|2022-01-18 17:16:20|11876.3|11861.3|11876.3|11861.3|11876.3|11861.3|11876.3|11861.3|1
1642526190000|2022-01-18 17:16:30|11875.5|11860.5|11875.5|11860.5|11875.5|11860.5|11875.5|11860.5|0
1642526200000|2022-01-18 17:16:40|11875.8|11860.8|11875.6|11860.6|11875.8|11860.8|11875.6|11860.6|0
1642526210000|2022-01-18 17:16:50|11876.8|11861.8|11876.8|11861.8|11876.8|11861.8|11876.8|11861.8|3
1642526220000|2022-01-18 17:17:00|11877.3|11862.3|11875.5|11860.5|11877.3|11862.3|11875.5|11860.5|10
1642526230000|2022-01-18 17:17:10|11876.2|11861.2|11875.1|11860.1|11876.2|11861.2|11875.1|11860.1|3
1642526250000|2022-01-18 17:17:30|11873.3|11858.3|11873.3|11858.3|11873.3|11858.3|11873.3|11858.3|1
1642526260000|2022-01-18 17:17:40|11873.4|11858.4|11872.6|11857.6|11873.4|11858.4|11871.1|11856.1|7
1642526270000|2022-01-18 17:17:50|11873.5|11858.5|11873.1|11858.1|11873.5|11858.5|11873.1|11858.1|1
1642526280000|2022-01-18 17:18:00|11873.7|11858.7|11874.3|11859.3|11874.3|11859.3|11873.7|11858.7|0
1642526290000|2022-01-18 17:18:10|11874.4|11859.4|11868.2|11853.2|11874.4|11859.4|11868.2|11853.2|1
1642526300000|2022-01-18 17:18:20|11867.7|11852.7|11867.7|11852.7|11867.7|11852.7|11867.7|11852.7|0
1642526310000|2022-01-18 17:18:30|11868.1|11853.1|11863.9|11848.9|11868.1|11853.1|11863.4|11848.4|8
1642526320000|2022-01-18 17:18:40|11863.4|11848.4|11864.1|11849.1|11864.1|11849.1|11863.1|11848.1|0
1642526330000|2022-01-18 17:18:50|11865.3|11850.3|11867.4|11852.4|11868.1|11853.1|11865.3|11850.3|6
1642526340000|2022-01-18 17:19:00|11867.6|11852.6|11866.5|11851.5|11867.6|11852.6|11866.5|11851.5|2
1642526350000|2022-01-18 17:19:10|11866.2|11851.2|11866.2|11851.2|11866.2|11851.2|11866.2|11851.2|0
1642526360000|2022-01-18 17:19:20|11866.5|11851.5|11867|11852|11867|11852|11866.5|11851.5|3
1642526370000|2022-01-18 17:19:30|||||||||3
1642526380000|2022-01-18 17:19:40|11867.5|11852.5|11869|11854|11871.7|11856.7|11867.5|11852.5|5
1642526390000|2022-01-18 17:19:50|11868.8|11853.8|11868.8|11853.8|11868.8|11853.8|11868.8|11853.8|1
1642526400000|2022-01-18 17:20:00|11869|11854|11870.3|11855.3|11870.3|11855.3|11869|11854|0
1642526420000|2022-01-18 17:20:20|11870.1|11855.1|11869.8|11854.8|11870.1|11855.1|11869.8|11854.8|0
1642526430000|2022-01-18 17:20:30|11869.2|11854.2|11868.8|11853.8|11869.2|11854.2|11868.3|11853.3|4
1642526440000|2022-01-18 17:20:40|11862.9|11847.9|11864.2|11849.2|11864.2|11849.2|11862.9|11847.9|5
1642526450000|2022-01-18 17:20:50|11863.5|11848.5|11863.7|11848.7|11863.7|11848.7|11863|11848|0
1642526460000|2022-01-18 17:21:00|11864|11849|11864.5|11849.5|11864.5|11849.5|11864|11849|0
1642526490000|2022-01-18 17:21:30|11864|11849|11863.2|11848.2|11864|11849|11863.2|11848.2|1
1642526500000|2022-01-18 17:21:40|11863|11848|11863.4|11848.4|11863.4|11848.4|11862.5|11847.5|0
1642526510000|2022-01-18 17:21:50|11863.6|11848.6|11864.9|11849.9|11864.9|11849.9|11863.6|11848.6|3
1642526520000|2022-01-18 17:22:00|11865.4|11850.4|11863.3|11848.3|11865.9|11850.9|11863.2|11848.2|3
1642526530000|2022-01-18 17:22:10|11862.6|11847.6|11865.4|11850.4|11865.4|11850.4|11862.6|11847.6|3
1642526550000|2022-01-18 17:22:30|11864.2|11849.2|11863|11848|11864.2|11849.2|11863|11848|1
1642526560000|2022-01-18 17:22:40|11863.3|11848.3|11863.1|11848.1|11863.3|11848.3|11862.9|11847.9|0
1642526580000|2022-01-18 17:23:00|11865.6|11850.6|11867.2|11852.2|11867.2|11852.2|11865.6|11850.6|3
1642526590000|2022-01-18 17:23:10|11867.5|11852.5|11867.5|11852.5|11867.5|11852.5|11867.5|11852.5|0
1642526600000|2022-01-18 17:23:20|11867.8|11852.8|11867.8|11852.8|11867.8|11852.8|11867.8|11852.8|1
1642526620000|2022-01-18 17:23:40|11868.3|11853.3|11864.8|11849.8|11870.8|11855.8|11864.8|11849.8|9
1642526630000|2022-01-18 17:23:50|11862.6|11847.6|11862.9|11847.9|11863.3|11848.3|11862.6|11847.6|1
1642526640000|2022-01-18 17:24:00|11862.6|11847.6|11863.1|11848.1|11863.1|11848.1|11862.6|11847.6|2
1642526670000|2022-01-18 17:24:30|11864.3|11849.3|11860.1|11845.1|11864.3|11849.3|11860.1|11845.1|13
1642526680000|2022-01-18 17:24:40|11858.2|11843.2|11858|11843|11858.2|11843.2|11858|11843|0
1642526690000|2022-01-18 17:24:50|11858.3|11843.3|11858.5|11843.5|11858.5|11843.5|11858.3|11843.3|2
1642526700000|2022-01-18 17:25:00|11859|11844|11858.9|11843.9|11860.5|11845.5|11858|11843|4
1642526710000|2022-01-18 17:25:10|11859.1|11844.1|11859.4|11844.4|11859.4|11844.4|11859.1|11844.1|1
1642526730000|2022-01-18 17:25:30|11857.4|11842.4|11857.9|11842.9|11857.9|11842.9|11857.4|11842.4|2
1642526740000|2022-01-18 17:25:40|11857.4|11842.4|11854.9|11839.9|11857.4|11842.4|11853.4|11838.4|2
1642526750000|2022-01-18 17:25:50|11855.4|11840.4|11853.9|11838.9|11856.9|11841.9|11853.9|11838.9|3
1642526760000|2022-01-18 17:26:00|11853.7|11838.7|11852.6|11837.6|11853.7|11838.7|11852.4|11837.4|1
1642526770000|2022-01-18 17:26:10|11852.9|11837.9|11852.7|11837.7|11853.2|11838.2|11852.7|11837.7|1
1642526780000|2022-01-18 17:26:20|11853|11838|11849.6|11834.6|11853.8|11838.8|11849.6|11834.6|19
1642526790000|2022-01-18 17:26:30|11850|11835|11851.1|11836.1|11851.1|11836.1|11850|11835|2
1642526800000|2022-01-18 17:26:40|11853.3|11838.3|11853.1|11838.1|11853.3|11838.3|11850.1|11835.1|5
1642526810000|2022-01-18 17:26:50|11853.3|11838.3|11852.4|11837.4|11854.1|11839.1|11852.4|11837.4|4
1642526820000|2022-01-18 17:27:00|11849.6|11834.6|11849.9|11834.9|11850.6|11835.6|11849.6|11834.6|1
1642526830000|2022-01-18 17:27:10|11849.6|11834.6|11849.2|11834.2|11849.6|11834.6|11847.1|11832.1|6
1642526840000|2022-01-18 17:27:20|11849.6|11834.6|11848.8|11833.8|11849.6|11834.6|11848.8|11833.8|3
1642526850000|2022-01-18 17:27:30|11849.2|11834.2|11850.1|11835.1|11850.1|11835.1|11849.2|11834.2|0
1642526860000|2022-01-18 17:27:40|11847.1|11832.1|11847.1|11832.1|11847.1|11832.1|11847.1|11832.1|2
1642526870000|2022-01-18 17:27:50|11848.3|11833.3|11850.1|11835.1|11850.1|11835.1|11848.3|11833.3|3
1642526880000|2022-01-18 17:28:00|11850.3|11835.3|11849.1|11834.1|11851.1|11836.1|11849.1|11834.1|10
1642526890000|2022-01-18 17:28:10|11848.8|11833.8|11850.3|11835.3|11850.3|11835.3|11848.8|11833.8|0
1642526910000|2022-01-18 17:28:30|11850.6|11835.6|11842.6|11827.6|11850.6|11835.6|11842.6|11827.6|12
1642526920000|2022-01-18 17:28:40|11841.7|11826.7|11836.8|11821.8|11841.7|11826.7|11836.1|11821.1|8
1642526930000|2022-01-18 17:28:50|11838.9|11823.9|11839.9|11824.9|11842.4|11827.4|11838.9|11823.9|8
1642526940000|2022-01-18 17:29:00|11840.5|11825.5|11841.9|11826.9|11841.9|11826.9|11839.9|11824.9|0
1642526960000|2022-01-18 17:29:20|11842.1|11827.1|11843.9|11828.9|11844.7|11829.7|11842.1|11827.1|10
1642526970000|2022-01-18 17:29:30|11844.4|11829.4|11844.2|11829.2|11844.4|11829.4|11844.2|11829.2|0
1642526980000|2022-01-18 17:29:40|11843.5|11828.5|11842.4|11827.4|11843.5|11828.5|11842.1|11827.1|1
1642526990000|2022-01-18 17:29:50|11841.9|11826.9|11841.9|11826.9|11841.9|11826.9|11841.9|11826.9|0
1642527000000|2022-01-18 17:30:00|11840.3|11825.3|11838.7|11823.7|11840.3|11825.3|11837.5|11822.5|14
1642527010000|2022-01-18 17:30:10|11838.1|11823.1|11837.7|11822.7|11838.1|11823.1|11837.2|11822.2|1
1642527020000|2022-01-18 17:30:20|11837.9|11822.9|11838.2|11823.2|11838.2|11823.2|11837.9|11822.9|0
1642527040000|2022-01-18 17:30:40|11838.8|11823.8|11838.8|11823.8|11838.8|11823.8|11838.8|11823.8|0
1642527050000|2022-01-18 17:30:50|11839.2|11824.2|11837.2|11822.2|11839.2|11824.2|11837.2|11822.2|1
1642527060000|2022-01-18 17:31:00|11837.6|11822.6|11839.2|11824.2|11840.2|11825.2|11837.6|11822.6|7
1642527070000|2022-01-18 17:31:10|11839.7|11824.7|11839.7|11824.7|11839.7|11824.7|11839.7|11824.7|0
1642527080000|2022-01-18 17:31:20|11838.5|11823.5|11840.4|11825.4|11840.7|11825.7|11837.7|11822.7|11
1642527090000|2022-01-18 17:31:30|11840.7|11825.7|11836.7|11821.7|11840.7|11825.7|11835.2|11820.2|4
1642527100000|2022-01-18 17:31:40|11836.2|11821.2|11836.2|11821.2|11836.2|11821.2|11835.7|11820.7|2
1642527120000|2022-01-18 17:32:00|11835.8|11820.8|11836.7|11821.7|11838.7|11823.7|11835.8|11820.8|8
1642527130000|2022-01-18 17:32:10|11836.2|11821.2|11836.7|11821.7|11836.7|11821.7|11836.2|11821.2|1
1642527140000|2022-01-18 17:32:20|11836.9|11821.9|11837.2|11822.2|11837.7|11822.7|11836.9|11821.9|0
1642527150000|2022-01-18 17:32:30|11837|11822|11838.4|11823.4|11838.4|11823.4|11836.7|11821.7|1
1642527160000|2022-01-18 17:32:40|11837.8|11822.8|11838.5|11823.5|11838.5|11823.5|11837.8|11822.8|0
1642527170000|2022-01-18 17:32:50|11838.2|11823.2|11838.2|11823.2|11838.2|11823.2|11838.2|11823.2|2
1642527180000|2022-01-18 17:33:00|11838.4|11823.4|11838.7|11823.7|11838.7|11823.7|11838.4|11823.4|0
1642527190000|2022-01-18 17:33:10|11838.2|11823.2|11838.7|11823.7|11838.7|11823.7|11837.7|11822.7|6
1642527200000|2022-01-18 17:33:20|11838.9|11823.9|11839.2|11824.2|11839.2|11824.2|11838.9|11823.9|0
1642527210000|2022-01-18 17:33:30|11838.8|11823.8|11836.8|11821.8|11838.8|11823.8|11836.3|11821.3|8
1642527220000|2022-01-18 17:33:40|11837|11822|11836.7|11821.7|11837.5|11822.5|11836.7|11821.7|0
1642527230000|2022-01-18 17:33:50|11836.3|11821.3|11831.7|11816.7|11836.3|11821.3|11831.1|11816.1|6
1642527240000|2022-01-18 17:34:00|11832.1|11817.1|11833.2|11818.2|11833.2|11818.2|11830.7|11815.7|3
1642527260000|2022-01-18 17:34:20|11833|11818|11832.7|11817.7|11833|11818|11832.7|11817.7|0
1642527270000|2022-01-18 17:34:30|11832.1|11817.1|11829.4|11814.4|11832.9|11817.9|11829.4|11814.4|12
1642527280000|2022-01-18 17:34:40|11829.6|11814.6|11829.6|11814.6|11831.1|11816.1|11829.6|11814.6|3
1642527290000|2022-01-18 17:34:50|11829.3|11814.3|11823.1|11808.1|11829.3|11814.3|11823.1|11808.1|14
1642527300000|2022-01-18 17:35:00|11823.7|11808.7|11822|11807|11823.7|11808.7|11822|11807|1
1642527310000|2022-01-18 17:35:10|11821.5|11806.5|11820.3|11805.3|11821.5|11806.5|11820.3|11805.3|2
1642527320000|2022-01-18 17:35:20|11820|11805|11817|11802|11820|11805|11817|11802|10
1642527330000|2022-01-18 17:35:30|||||||||5
1642527340000|2022-01-18 17:35:40|||||||||1
1642527350000|2022-01-18 17:35:50|11815.5|11800.5|11814.8|11799.8|11816|11801|11814.8|11799.8|1
1642527360000|2022-01-18 17:36:00|11814.5|11799.5|11814|11799|11814.5|11799.5|11814|11799|0
1642527370000|2022-01-18 17:36:10|11810.2|11795.2|11812.3|11797.3|11813.6|11798.6|11809.8|11794.8|16
1642527380000|2022-01-18 17:36:20|11812|11797|11813.2|11798.2|11814.1|11799.1|11812|11797|2
1642527390000|2022-01-18 17:36:30|11813|11798|11814.1|11799.1|11814.1|11799.1|11812|11797|2
1642527400000|2022-01-18 17:36:40|11813.8|11798.8|11814.1|11799.1|11814.4|11799.4|11813.8|11798.8|2
1642527410000|2022-01-18 17:36:50|11814.6|11799.6|11815.8|11800.8|11816.5|11801.5|11814.6|11799.6|3
1642527420000|2022-01-18 17:37:00|11816|11801|11814|11799|11816|11801|11814|11799|2
1642527430000|2022-01-18 17:37:10|11815.8|11800.8|11817|11802|11817|11802|11815.8|11800.8|4
1642527440000|2022-01-18 17:37:20|11818|11803|11818.5|11803.5|11820.8|11805.8|11818|11803|6
1642527460000|2022-01-18 17:37:40|11819.6|11804.6|11818.7|11803.7|11819.7|11804.7|11818.5|11803.5|4
1642527470000|2022-01-18 17:37:50|11819|11804|11819.1|11804.1|11819.1|11804.1|11819|11804|8
1642527480000|2022-01-18 17:38:00|11818.7|11803.7|11818.1|11803.1|11818.7|11803.7|11818.1|11803.1|3
1642527490000|2022-01-18 17:38:10|11817.8|11802.8|11817.8|11802.8|11817.8|11802.8|11817.8|11802.8|0
1642527510000|2022-01-18 17:38:30|11818.3|11803.3|11818.8|11803.8|11819.1|11804.1|11818.3|11803.3|3
1642527520000|2022-01-18 17:38:40|11821.9|11806.9|11823.9|11808.9|11823.9|11808.9|11821.9|11806.9|6
1642527540000|2022-01-18 17:39:00|11828.6|11813.6|11826|11811|11829|11814|11826|11811|12
1642527550000|2022-01-18 17:39:10|11823.8|11808.8|11820.6|11805.6|11823.8|11808.8|11820.6|11805.6|1
1642527560000|2022-01-18 17:39:20|11823.6|11808.6|11825.6|11810.6|11825.6|11810.6|11823.6|11808.6|3
1642527570000|2022-01-18 17:39:30|11825|11810|11825|11810|11825|11810|11825|11810|0
1642527580000|2022-01-18 17:39:40|11824.3|11809.3|11825.1|11810.1|11825.1|11810.1|11824.3|11809.3|0
1642527590000|2022-01-18 17:39:50|11825.6|11810.6|11824.6|11809.6|11825.6|11810.6|11824.6|11809.6|0
1642527600000|2022-01-18 17:40:00|11827.1|11812.1|11826.9|11811.9|11827.1|11812.1|11826.2|11811.2|4
1642527610000|2022-01-18 17:40:10|11826.6|11811.6|11827.5|11812.5|11829.3|11814.3|11826.6|11811.6|12
1642527620000|2022-01-18 17:40:20|11829|11814|11828.3|11813.3|11829.3|11814.3|11828|11813|2
1642527630000|2022-01-18 17:40:30|11828.5|11813.5|11828.8|11813.8|11828.8|11813.8|11828.3|11813.3|0
1642527640000|2022-01-18 17:40:40|11827.2|11812.2|11827.7|11812.7|11827.7|11812.7|11827.2|11812.2|1
1642527670000|2022-01-18 17:41:10|11827.5|11812.5|11827.5|11812.5|11827.5|11812.5|11827.5|11812.5|0
1642527690000|2022-01-18 17:41:30|11829.2|11814.2|11829.7|11814.7|11829.7|11814.7|11829.2|11814.2|6
1642527700000|2022-01-18 17:41:40|||||||||1
1642527720000|2022-01-18 17:42:00|11833.8|11818.8|11834.8|11819.8|11835|11820|11833.8|11818.8|10
1642527730000|2022-01-18 17:42:10|11835|11820|11834.8|11819.8|11835.2|11820.2|11834.3|11819.3|0
1642527740000|2022-01-18 17:42:20|11835.3|11820.3|11835.8|11820.8|11835.8|11820.8|11835.3|11820.3|0
1642527750000|2022-01-18 17:42:30|11836|11821|11838.8|11823.8|11838.8|11823.8|11836|11821|4
1642527760000|2022-01-18 17:42:40|11836|11821|11836.7|11821.7|11837.8|11822.8|11836|11821|3
1642527770000|2022-01-18 17:42:50|11837.8|11822.8|11837.7|11822.7|11838.3|11823.3|11836.5|11821.5|4
1642527780000|2022-01-18 17:43:00|11837.3|11822.3|11839|11824|11839|11824|11835.8|11820.8|6
1642527790000|2022-01-18 17:43:10|11838.7|11823.7|11835.3|11820.3|11838.7|11823.7|11835.3|11820.3|3
1642527800000|2022-01-18 17:43:20|11834.5|11819.5|11834.5|11819.5|11834.5|11819.5|11834.5|11819.5|1
1642527810000|2022-01-18 17:43:30|11835.5|11820.5|11835.7|11820.7|11835.7|11820.7|11835.5|11820.5|1
1642527820000|2022-01-18 17:43:40|11835.3|11820.3|11835.7|11820.7|11835.7|11820.7|11835.3|11820.3|1
1642527830000|2022-01-18 17:43:50|11835.8|11820.8|11835.3|11820.3|11835.8|11820.8|11835.3|11820.3|3
1642527840000|2022-01-18 17:44:00|11835.6|11820.6|11837.6|11822.6|11837.8|11822.8|11835.6|11820.6|9
1642527850000|2022-01-18 17:44:10|11837.3|11822.3|11837.6|11822.6|11837.6|11822.6|11837.3|11822.3|1
1642527860000|2022-01-18 17:44:20|11839.1|11824.1|11839.8|11824.8|11839.8|11824.8|11837.3|11822.3|3
1642527870000|2022-01-18 17:44:30|11840.1|11825.1|11841.1|11826.1|11841.6|11826.6|11840.1|11825.1|2
1642527890000|2022-01-18 17:44:50|11842.4|11827.4|11842.3|11827.3|11842.6|11827.6|11841.6|11826.6|2
1642527900000|2022-01-18 17:45:00|11842.1|11827.1|11844.1|11829.1|11844.1|11829.1|11842.1|11827.1|1
1642527910000|2022-01-18 17:45:10|11842.6|11827.6|11841.3|11826.3|11842.6|11827.6|11841.3|11826.3|1
1642527920000|2022-01-18 17:45:20|11842|11827|11842.5|11827.5|11842.6|11827.6|11842|11827|1
1642527930000|2022-01-18 17:45:30|11842.1|11827.1|11842.5|11827.5|11842.5|11827.5|11841.6|11826.6|0
1642527940000|2022-01-18 17:45:40|11842.3|11827.3|11842.6|11827.6|11842.6|11827.6|11842.3|11827.3|0
1642527960000|2022-01-18 17:46:00|11842.8|11827.8|11842.8|11827.8|11843.1|11828.1|11841.8|11826.8|6
1642527970000|2022-01-18 17:46:10|11843.5|11828.5|11844.3|11829.3|11844.3|11829.3|11843.5|11828.5|3
1642527990000|2022-01-18 17:46:30|11843.6|11828.6|11844.1|11829.1|11844.1|11829.1|11843.6|11828.6|1
1642528000000|2022-01-18 17:46:40|11844.3|11829.3|11845.3|11830.3|11845.8|11830.8|11844.3|11829.3|4
1642528010000|2022-01-18 17:46:50|11845.8|11830.8|11843.5|11828.5|11845.8|11830.8|11843.5|11828.5|5
1642528020000|2022-01-18 17:47:00|11843.8|11828.8|11843.4|11828.4|11843.8|11828.8|11843.4|11828.4|0
1642528030000|2022-01-18 17:47:10|11842.8|11827.8|11842.8|11827.8|11842.8|11827.8|11842.8|11827.8|0
1642528040000|2022-01-18 17:47:20|11840.8|11825.8|11840.1|11825.1|11840.9|11825.9|11840.1|11825.1|2
1642528060000|2022-01-18 17:47:40|11840.3|11825.3|11840.6|11825.6|11840.6|11825.6|11840.1|11825.1|0
1642528070000|2022-01-18 17:47:50|11840.1|11825.1|11838.6|11823.6|11840.1|11825.1|11838.6|11823.6|1
1642528080000|2022-01-18 17:48:00|11839.1|11824.1|11837.1|11822.1|11839.1|11824.1|11836.6|11821.6|2
1642528090000|2022-01-18 17:48:10|11835.6|11820.6|11837.1|11822.1|11837.1|11822.1|11835.6|11820.6|2
1642528100000|2022-01-18 17:48:20|11836.6|11821.6|11835.3|11820.3|11836.6|11821.6|11834.8|11819.8|2
1642528110000|2022-01-18 17:48:30|11836.3|11821.3|11836.8|11821.8|11836.8|11821.8|11836.3|11821.3|0
1642528120000|2022-01-18 17:48:40|11836.3|11821.3|11835.8|11820.8|11836.8|11821.8|11835.8|11820.8|4
1642528130000|2022-01-18 17:48:50|11835.9|11820.9|11836.8|11821.8|11836.8|11821.8|11835.9|11820.9|0
1642528140000|2022-01-18 17:49:00|11836.2|11821.2|11833|11818|11836.2|11821.2|11832.8|11817.8|4
1642528150000|2022-01-18 17:49:10|11833.3|11818.3|11832.8|11817.8|11833.3|11818.3|11832.8|11817.8|0
1642528160000|2022-01-18 17:49:20|11830.3|11815.3|11830.3|11815.3|11830.3|11815.3|11830.3|11815.3|2
1642528170000|2022-01-18 17:49:30|11829.8|11814.8|11830.3|11815.3|11830.3|11815.3|11829.8|11814.8|1
1642528180000|2022-01-18 17:49:40|11830.1|11815.1|11829.3|11814.3|11830.1|11815.1|11828.9|11813.9|0
1642528190000|2022-01-18 17:49:50|11829.5|11814.5|11830.1|11815.1|11830.3|11815.3|11829.3|11814.3|0
1642528200000|2022-01-18 17:50:00|11830.3|11815.3|11827.3|11812.3|11830.3|11815.3|11826.3|11811.3|6
1642528220000|2022-01-18 17:50:20|11827.5|11812.5|11827.8|11812.8|11827.8|11812.8|11827.5|11812.5|1
1642528230000|2022-01-18 17:50:30|11828.3|11813.3|11829.3|11814.3|11829.3|11814.3|11828.3|11813.3|7
1642528240000|2022-01-18 17:50:40|11829.5|11814.5|11830.3|11815.3|11830.3|11815.3|11829.5|11814.5|0
1642528260000|2022-01-18 17:51:00|11830.9|11815.9|11836.5|11821.5|11836.5|11821.5|11830.9|11815.9|3
1642528270000|2022-01-18 17:51:10|11838.1|11823.1|11837.8|11822.8|11838.5|11823.5|11837.8|11822.8|0
1642528300000|2022-01-18 17:51:40|11838|11823|11842.7|11827.7|11842.7|11827.7|11838|11823|3
1642528310000|2022-01-18 17:51:50|11843.5|11828.5|11839.8|11824.8|11843.5|11828.5|11839.3|11824.3|3
1642528320000|2022-01-18 17:52:00|11839.3|11824.3|11839.8|11824.8|11839.8|11824.8|11838.6|11823.6|1
1642528330000|2022-01-18 17:52:10|11839.2|11824.2|11837.4|11822.4|11839.2|11824.2|11837.4|11822.4|5
1642528340000|2022-01-18 17:52:20|11836.3|11821.3|11835.8|11820.8|11836.3|11821.3|11835.8|11820.8|0
1642528370000|2022-01-18 17:52:50|11835.3|11820.3|11834.8|11819.8|11835.8|11820.8|11834.3|11819.3|1
1642528380000|2022-01-18 17:53:00|11834.3|11819.3|11834.5|11819.5|11834.5|11819.5|11834.3|11819.3|1
1642528390000|2022-01-18 17:53:10|11834.6|11819.6|11832.7|11817.7|11834.6|11819.6|11831.3|11816.3|1
1642528400000|2022-01-18 17:53:20|11832.9|11817.9|11832.8|11817.8|11832.9|11817.9|11832.1|11817.1|0
1642528410000|2022-01-18 17:53:30|11832.7|11817.7|11832.7|11817.7|11832.7|11817.7|11832.7|11817.7|1
1642528420000|2022-01-18 17:53:40|11833.1|11818.1|11833.1|11818.1|11833.1|11818.1|11833.1|11818.1|0
1642528430000|2022-01-18 17:53:50|11832.9|11817.9|11831.6|11816.6|11832.9|11817.9|11831.1|11816.1|0
1642528440000|2022-01-18 17:54:00|11832|11817|11830.7|11815.7|11832|11817|11830.6|11815.6|1
1642528450000|2022-01-18 17:54:10|11826.8|11811.8|11827.3|11812.3|11828.3|11813.3|11826.8|11811.8|6
1642528460000|2022-01-18 17:54:20|11828|11813|11827.5|11812.5|11828.6|11813.6|11827.5|11812.5|2
1642528470000|2022-01-18 17:54:30|11825.6|11810.6|11825.6|11810.6|11825.6|11810.6|11825.6|11810.6|0
1642528480000|2022-01-18 17:54:40|11825.9|11810.9|11827.3|11812.3|11829.6|11814.6|11825.9|11810.9|2
1642528490000|2022-01-18 17:54:50|11827.4|11812.4|11827.4|11812.4|11827.4|11812.4|11827.4|11812.4|2
1642528500000|2022-01-18 17:55:00|11827.2|11812.2|11822.7|11807.7|11827.2|11812.2|11822.7|11807.7|3
1642528510000|2022-01-18 17:55:10|11822.5|11807.5|11822.2|11807.2|11822.5|11807.5|11822.2|11807.2|1
1642528540000|2022-01-18 17:55:40|11821.7|11806.7|11821.7|11806.7|11821.7|11806.7|11821.7|11806.7|0
1642528560000|2022-01-18 17:56:00|11822|11807|11824.1|11809.1|11825.4|11810.4|11822|11807|11
1642528580000|2022-01-18 17:56:20|11825.1|11810.1|11825.1|11810.1|11825.1|11810.1|11825.1|11810.1|2
1642528590000|2022-01-18 17:56:30|11825.6|11810.6|11825.2|11810.2|11825.6|11810.6|11825.2|11810.2|0
1642528600000|2022-01-18 17:56:40|11824.6|11809.6|11826.1|11811.1|11826.1|11811.1|11824.6|11809.6|0
1642528610000|2022-01-18 17:56:50|11825.7|11810.7|11830.1|11815.1|11830.5|11815.5|11825.7|11810.7|4
1642528620000|2022-01-18 17:57:00|11829.1|11814.1|11829.4|11814.4|11829.4|11814.4|11828.9|11813.9|1
1642528630000|2022-01-18 17:57:10|11828.8|11813.8|11828.2|11813.2|11828.8|11813.8|11828.2|11813.2|0
1642528640000|2022-01-18 17:57:20|11828.4|11813.4|11828.6|11813.6|11828.6|11813.6|11828.4|11813.4|0
1642528650000|2022-01-18 17:57:30|11828.2|11813.2|11828.2|11813.2|11828.2|11813.2|11828.2|11813.2|3
1642528680000|2022-01-18 17:58:00|11827.2|11812.2|11824.1|11809.1|11828|11813|11823.9|11808.9|2
1642528690000|2022-01-18 17:58:10|11823.9|11808.9|11823.7|11808.7|11823.9|11808.9|11823.7|11808.7|0
1642528700000|2022-01-18 17:58:20|11823.6|11808.6|11822.9|11807.9|11823.9|11808.9|11822.9|11807.9|2
1642528710000|2022-01-18 17:58:30|11823.4|11808.4|11823.4|11808.4|11823.4|11808.4|11823.2|11808.2|0
1642528720000|2022-01-18 17:58:40|11823.2|11808.2|11823.2|11808.2|11823.2|11808.2|11823.2|11808.2|0
1642528730000|2022-01-18 17:58:50|11823.6|11808.6|11827.3|11812.3|11827.9|11812.9|11823.6|11808.6|3
1642528740000|2022-01-18 17:59:00|11827.9|11812.9|11829.7|11814.7|11829.7|11814.7|11827.9|11812.9|1
1642528750000|2022-01-18 17:59:10|11830.6|11815.6|11830.6|11815.6|11830.6|11815.6|11830.6|11815.6|0
1642528760000|2022-01-18 17:59:20|11831.1|11816.1|11831.1|11816.1|11831.1|11816.1|11831.1|11816.1|2
1642528780000|2022-01-18 17:59:40|11830.8|11815.8|11830.8|11815.8|11830.8|11815.8|11830.8|11815.8|0
1642528800000|2022-01-18 18:00:00|11831.1|11816.1|11831.8|11816.8|11831.8|11816.8|11831.1|11816.1|0
1642528810000|2022-01-18 18:00:10|11831.2|11816.2|11831.2|11816.2|11831.2|11816.2|11831.2|11816.2|1
1642528840000|2022-01-18 18:00:40|11831.1|11816.1|11831.9|11816.9|11831.9|11816.9|11831.1|11816.1|1
1642528850000|2022-01-18 18:00:50|11831.8|11816.8|11831.6|11816.6|11831.8|11816.8|11831.6|11816.6|0
1642528870000|2022-01-18 18:01:10|11831.1|11816.1|11831.1|11816.1|11831.1|11816.1|11831.1|11816.1|0
1642528880000|2022-01-18 18:01:20|11831.3|11816.3|11831.6|11816.6|11831.6|11816.6|11831.3|11816.3|0
1642528890000|2022-01-18 18:01:30|11832.5|11817.5|11835|11820|11835|11820|11832.5|11817.5|4
1642528900000|2022-01-18 18:01:40|11834.7|11819.7|11835.2|11820.2|11835.2|11820.2|11834.7|11819.7|1
1642528930000|2022-01-18 18:02:10|11835.3|11820.3|11838.2|11823.2|11838.2|11823.2|11835.3|11820.3|0
1642528940000|2022-01-18 18:02:20|11838.7|11823.7|11838.7|11823.7|11838.7|11823.7|11838.7|11823.7|1
1642528950000|2022-01-18 18:02:30|11838.3|11823.3|11843.6|11828.6|11843.6|11828.6|11838.3|11823.3|4
1642528960000|2022-01-18 18:02:40|11844.5|11829.5|11842.1|11827.1|11845.2|11830.2|11841.6|11826.6|4
1642528970000|2022-01-18 18:02:50|11841.9|11826.9|11841.1|11826.1|11841.9|11826.9|11841.1|11826.1|0
1642528980000|2022-01-18 18:03:00|11841.2|11826.2|11842.2|11827.2|11842.3|11827.3|11841.2|11826.2|6
1642529030000|2022-01-18 18:03:50|11841.8|11826.8|11843.5|11828.5|11843.5|11828.5|11841.5|11826.5|0
1642529050000|2022-01-18 18:04:10|11844.1|11829.1|11844.5|11829.5|11844.9|11829.9|11844.1|11829.1|2
1642529060000|2022-01-18 18:04:20|11844.3|11829.3|11844.6|11829.6|11844.6|11829.6|11844.3|11829.3|1
1642529070000|2022-01-18 18:04:30|11845.1|11830.1|11840.5|11825.5|11845.1|11830.1|11840.5|11825.5|0
1642529080000|2022-01-18 18:04:40|11840.7|11825.7|11843.7|11828.7|11843.7|11828.7|11840.7|11825.7|0
1642529090000|2022-01-18 18:04:50|11844.2|11829.2|11843.9|11828.9|11845.2|11830.2|11842.5|11827.5|2
1642529100000|2022-01-18 18:05:00|11844.2|11829.2|11843.7|11828.7|11844.2|11829.2|11843.7|11828.7|0
1642529110000|2022-01-18 18:05:10|11842.6|11827.6|11839.1|11824.1|11842.6|11827.6|11839.1|11824.1|3
1642529130000|2022-01-18 18:05:30|11838.6|11823.6|11838.4|11823.4|11838.6|11823.6|11838.4|11823.4|1
1642529140000|2022-01-18 18:05:40|11838.2|11823.2|11837.9|11822.9|11838.8|11823.8|11837.4|11822.4|2
1642529150000|2022-01-18 18:05:50|11837.7|11822.7|11837.4|11822.4|11837.7|11822.7|11837.4|11822.4|0
1642529160000|2022-01-18 18:06:00|11837.6|11822.6|11839.3|11824.3|11839.3|11824.3|11837.6|11822.6|1
1642529170000|2022-01-18 18:06:10|11839.4|11824.4|11840.9|11825.9|11841.1|11826.1|11839.4|11824.4|2
1642529200000|2022-01-18 18:06:40|11839.1|11824.1|11839.4|11824.4|11839.4|11824.4|11839.1|11824.1|0
1642529210000|2022-01-18 18:06:50|11839.1|11824.1|11839.3|11824.3|11839.3|11824.3|11839.1|11824.1|2
1642529220000|2022-01-18 18:07:00|11839|11824|11839.5|11824.5|11839.5|11824.5|11838.5|11823.5|1
1642529230000|2022-01-18 18:07:10|11839.6|11824.6|11839.6|11824.6|11839.6|11824.6|11839.6|11824.6|2
1642529250000|2022-01-18 18:07:30|11839.9|11824.9|11839.4|11824.4|11839.9|11824.9|11839.4|11824.4|0
1642529260000|2022-01-18 18:07:40|11840.1|11825.1|11839.9|11824.9|11840.1|11825.1|11839.9|11824.9|1
1642529270000|2022-01-18 18:07:50|11840.1|11825.1|11840.3|11825.3|11840.3|11825.3|11840.1|11825.1|0
1642529280000|2022-01-18 18:08:00|11840.8|11825.8|11841.3|11826.3|11841.3|11826.3|11840.8|11825.8|1
1642529290000|2022-01-18 18:08:10|11840.1|11825.1|11839.8|11824.8|11840.1|11825.1|11839.8|11824.8|3
1642529310000|2022-01-18 18:08:30|11839.7|11824.7|11840.2|11825.2|11840.2|11825.2|11839.7|11824.7|1
1642529350000|2022-01-18 18:09:10|11840.9|11825.9|11837.7|11822.7|11840.9|11825.9|11837.7|11822.7|6
1642529360000|2022-01-18 18:09:20|11837.6|11822.6|11837.1|11822.1|11837.9|11822.9|11836.7|11821.7|5
1642529380000|2022-01-18 18:09:40|11837.4|11822.4|11837.4|11822.4|11837.6|11822.6|11837.4|11822.4|0
1642529390000|2022-01-18 18:09:50|11838.2|11823.2|11837.9|11822.9|11838.2|11823.2|11837.7|11822.7|1
1642529400000|2022-01-18 18:10:00|11838.3|11823.3|11839.1|11824.1|11839.1|11824.1|11838.3|11823.3|3
1642529410000|2022-01-18 18:10:10|11838.8|11823.8|11838.8|11823.8|11838.8|11823.8|11838.8|11823.8|0
1642529430000|2022-01-18 18:10:30|11838.3|11823.3|11838.1|11823.1|11838.3|11823.3|11838.1|11823.1|1
1642529440000|2022-01-18 18:10:40|11837.7|11822.7|11837.2|11822.2|11837.7|11822.7|11837.2|11822.2|1
1642529450000|2022-01-18 18:10:50|11835.4|11820.4|11833.8|11818.8|11835.4|11820.4|11833.3|11818.3|1
1642529460000|2022-01-18 18:11:00|11833.6|11818.6|11833.3|11818.3|11833.6|11818.6|11833.3|11818.3|0
1642529480000|2022-01-18 18:11:20|11832.8|11817.8|11833.8|11818.8|11834.3|11819.3|11832.8|11817.8|3
1642529490000|2022-01-18 18:11:30|11834.1|11819.1|11834.1|11819.1|11834.1|11819.1|11834.1|11819.1|1
1642529500000|2022-01-18 18:11:40|11834.4|11819.4|11834.6|11819.6|11834.6|11819.6|11834.4|11819.4|0
1642529510000|2022-01-18 18:11:50|11836.1|11821.1|11835.1|11820.1|11836.1|11821.1|11835.1|11820.1|7
1642529530000|2022-01-18 18:12:10|11835.4|11820.4|11836.1|11821.1|11836.1|11821.1|11835.1|11820.1|2
1642529570000|2022-01-18 18:12:50|11836.9|11821.9|11837.1|11822.1|11837.1|11822.1|11836.9|11821.9|3
1642529580000|2022-01-18 18:13:00|11837.4|11822.4|11837.6|11822.6|11837.6|11822.6|11837.4|11822.4|1
1642529610000|2022-01-18 18:13:30|11841.4|11826.4|11842.6|11827.6|11842.6|11827.6|11841.4|11826.4|2
1642529620000|2022-01-18 18:13:40|11842.3|11827.3|11845.8|11830.8|11845.8|11830.8|11842.3|11827.3|4
1642529630000|2022-01-18 18:13:50|11845.2|11830.2|11847.2|11832.2|11847.2|11832.2|11845.2|11830.2|5
1642529640000|2022-01-18 18:14:00|11848.2|11833.2|11853.7|11838.7|11853.7|11838.7|11848.2|11833.2|5
1642529650000|2022-01-18 18:14:10|11853.8|11838.8|11854.3|11839.3|11854.3|11839.3|11853.5|11838.5|1
1642529660000|2022-01-18 18:14:20|11853.9|11838.9|11853.3|11838.3|11854.8|11839.8|11853.3|11838.3|0
1642529670000|2022-01-18 18:14:30|11854.8|11839.8|11854.8|11839.8|11854.8|11839.8|11853.6|11838.6|0
1642529690000|2022-01-18 18:14:50|11852.2|11837.2|11850.7|11835.7|11852.2|11837.2|11849.9|11834.9|7
1642529700000|2022-01-18 18:15:00|11850.2|11835.2|11850|11835|11850.2|11835.2|11850|11835|0
1642529710000|2022-01-18 18:15:10|11849.2|11834.2|11846.4|11831.4|11849.5|11834.5|11846.4|11831.4|4
1642529730000|2022-01-18 18:15:30|11845.4|11830.4|11847.6|11832.6|11847.9|11832.9|11845.4|11830.4|3
1642529740000|2022-01-18 18:15:40|11847.8|11832.8|11846.6|11831.6|11847.8|11832.8|11846.3|11831.3|2
1642529750000|2022-01-18 18:15:50|11846.3|11831.3|11846.1|11831.1|11847.1|11832.1|11846.1|11831.1|2
1642529760000|2022-01-18 18:16:00|11846.3|11831.3|11846.3|11831.3|11846.3|11831.3|11846.3|11831.3|0
1642529770000|2022-01-18 18:16:10|11845.8|11830.8|11844.6|11829.6|11845.8|11830.8|11844.6|11829.6|0
1642529780000|2022-01-18 18:16:20|11844.8|11829.8|11844.6|11829.6|11844.8|11829.8|11844.6|11829.6|0
1642529810000|2022-01-18 18:16:50|11844.8|11829.8|11844.8|11829.8|11844.8|11829.8|11844.8|11829.8|0
1642529820000|2022-01-18 18:17:00|11846.8|11831.8|11846.8|11831.8|11847.3|11832.3|11846.8|11831.8|2
1642529830000|2022-01-18 18:17:10|||||||||2
1642529840000|2022-01-18 18:17:20|||||||||2
1642529850000|2022-01-18 18:17:30|11846.3|11831.3|11846.3|11831.3|11846.3|11831.3|11846.3|11831.3|1
1642529860000|2022-01-18 18:17:40|11850.5|11835.5|11850.8|11835.8|11850.8|11835.8|11850.5|11835.5|4
1642529880000|2022-01-18 18:18:00|||||||||2
1642529890000|2022-01-18 18:18:10|11851.1|11836.1|11851.8|11836.8|11851.8|11836.8|11851.1|11836.1|0
1642529910000|2022-01-18 18:18:30|11852.3|11837.3|11853.1|11838.1|11853.3|11838.3|11851.7|11836.7|19
1642529930000|2022-01-18 18:18:50|11852.7|11837.7|11853.9|11838.9|11853.9|11838.9|11852.7|11837.7|2
1642529950000|2022-01-18 18:19:10|11853.6|11838.6|11855.6|11840.6|11855.6|11840.6|11853.6|11838.6|1
1642529960000|2022-01-18 18:19:20|11857.8|11842.8|11857.8|11842.8|11857.8|11842.8|11857.8|11842.8|4
1642529970000|2022-01-18 18:19:30|||||||||9
1642529980000|2022-01-18 18:19:40|11859.2|11844.2|11859.4|11844.4|11859.4|11844.4|11859.2|11844.2|1
1642529990000|2022-01-18 18:19:50|11861.3|11846.3|11860.8|11845.8|11861.3|11846.3|11860.4|11845.4|4
1642530000000|2022-01-18 18:20:00|11861.3|11846.3|11863.1|11848.1|11863.1|11848.1|11861.3|11846.3|3
1642530010000|2022-01-18 18:20:10|11863.7|11848.7|11864.2|11849.2|11864.6|11849.6|11863.7|11848.7|3
1642530020000|2022-01-18 18:20:20|11864.4|11849.4|11867.9|11852.9|11867.9|11852.9|11864.4|11849.4|9
1642530030000|2022-01-18 18:20:30|11868.6|11853.6|11867.6|11852.6|11868.6|11853.6|11867.6|11852.6|0
1642530040000|2022-01-18 18:20:40|11867.3|11852.3|11866.8|11851.8|11867.4|11852.4|11866.8|11851.8|3
1642530050000|2022-01-18 18:20:50|11866.6|11851.6|11866.4|11851.4|11866.6|11851.6|11866.4|11851.4|0
1642530060000|2022-01-18 18:21:00|11865.7|11850.7|11866.4|11851.4|11866.7|11851.7|11865.7|11850.7|0
1642530070000|2022-01-18 18:21:10|11866.1|11851.1|11865.3|11850.3|11866.2|11851.2|11865.3|11850.3|1
1642530080000|2022-01-18 18:21:20|11863.9|11848.9|11863.9|11848.9|11863.9|11848.9|11863.9|11848.9|0
1642530090000|2022-01-18 18:21:30|11870.8|11855.8|11870.8|11855.8|11870.8|11855.8|11870.8|11855.8|31
1642530100000|2022-01-18 18:21:40|11871|11856|11870.6|11855.6|11871.4|11856.4|11869.5|11854.5|6
1642530110000|2022-01-18 18:21:50|11871.6|11856.6|11872.1|11857.1|11872.3|11857.3|11869.3|11854.3|7
1642530120000|2022-01-18 18:22:00|11873|11858|11871.8|11856.8|11873|11858|11871.8|11856.8|1
1642530130000|2022-01-18 18:22:10|11872|11857|11872|11857|11872|11857|11872|11857|1
1642530140000|2022-01-18 18:22:20|11872.8|11857.8|11879.7|11864.7|11879.9|11864.9|11872.3|11857.3|16
1642530150000|2022-01-18 18:22:30|11879.4|11864.4|11879.1|11864.1|11879.6|11864.6|11878.9|11863.9|1
1642530170000|2022-01-18 18:22:50|11878.6|11863.6|11877.6|11862.6|11878.6|11863.6|11877.6|11862.6|2
1642530180000|2022-01-18 18:23:00|11877|11862|11877.9|11862.9|11877.9|11862.9|11876|11861|3
1642530190000|2022-01-18 18:23:10|11877.7|11862.7|11877.7|11862.7|11877.7|11862.7|11877.7|11862.7|0
1642530200000|2022-01-18 18:23:20|11877.9|11862.9|11877.4|11862.4|11877.9|11862.9|11876.9|11861.9|0
1642530210000|2022-01-18 18:23:30|11894.3|11869.3|11892.4|11877.4|11894.3|11878.4|11892.4|11869.3|36
1642530220000|2022-01-18 18:23:40|11891.6|11876.6|11892.6|11877.6|11892.6|11877.6|11891.6|11876.6|0
1642530230000|2022-01-18 18:23:50|11892.4|11877.4|11892.4|11877.4|11892.4|11877.4|11892.4|11877.4|1
1642530240000|2022-01-18 18:24:00|11892.1|11877.1|11892.9|11877.9|11892.9|11877.9|11892.1|11877.1|0
1642530250000|2022-01-18 18:24:10|11892.4|11877.4|11892.1|11877.1|11892.4|11877.4|11892.1|11877.1|1
1642530260000|2022-01-18 18:24:20|11891.7|11876.7|11891.3|11876.3|11891.7|11876.7|11891.3|11876.3|0
1642530270000|2022-01-18 18:24:30|11890.4|11875.4|11889.3|11874.3|11890.4|11875.4|11889.3|11874.3|0
1642530280000|2022-01-18 18:24:40|11888|11873|11888|11873|11888|11873|11888|11873|0
1642530300000|2022-01-18 18:25:00|11888.2|11873.2|11892.7|11877.7|11892.7|11877.7|11886.1|11871.1|4
1642530310000|2022-01-18 18:25:10|11893.3|11878.3|11894.9|11879.9|11894.9|11879.9|11892|11877|12
1642530320000|2022-01-18 18:25:20|11898.5|11883.5|11898.4|11883.4|11901.9|11886.9|11898.4|11883.4|12
1642530330000|2022-01-18 18:25:30|11898.2|11883.2|11897.5|11882.5|11898.9|11883.9|11896.5|11881.5|1
1642530340000|2022-01-18 18:25:40|11896.9|11881.9|11896|11881|11896.9|11881.9|11896|11881|1
1642530360000|2022-01-18 18:26:00|11895.8|11880.8|11892|11877|11895.8|11880.8|11892|11877|3
1642530390000|2022-01-18 18:26:30|11890.9|11875.9|11889.2|11874.2|11890.9|11875.9|11888.3|11873.3|1
1642530400000|2022-01-18 18:26:40|11888.5|11873.5|11888|11873|11890.2|11875.2|11888|11873|0
1642530410000|2022-01-18 18:26:50|11886.7|11871.7|11884.8|11869.8|11886.7|11871.7|11884.6|11869.6|12
1642530420000|2022-01-18 18:27:00|11884.2|11869.2|11886.2|11871.2|11886.2|11871.2|11884.2|11869.2|0
1642530440000|2022-01-18 18:27:20|11886.5|11871.5|11885.9|11870.9|11886.9|11871.9|11885.9|11870.9|3
1642530450000|2022-01-18 18:27:30|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|2
1642530460000|2022-01-18 18:27:40|11884.1|11869.1|11883.8|11868.8|11884.1|11869.1|11883.8|11868.8|1
1642530480000|2022-01-18 18:28:00|11882.8|11867.8|11882.3|11867.3|11882.8|11867.8|11882.3|11867.3|0
1642530490000|2022-01-18 18:28:10|11882.6|11867.6|11882.3|11867.3|11882.8|11867.8|11881.8|11866.8|1
1642530500000|2022-01-18 18:28:20|11882.8|11867.8|11880.5|11865.5|11882.8|11867.8|11880.5|11865.5|0
1642530520000|2022-01-18 18:28:40|11881|11866|11884.8|11869.8|11884.8|11869.8|11880.7|11865.7|3
1642530530000|2022-01-18 18:28:50|11883.8|11868.8|11884.3|11869.3|11884.3|11869.3|11882.8|11867.8|0
1642530540000|2022-01-18 18:29:00|11884.5|11869.5|11884.5|11869.5|11884.5|11869.5|11884.5|11869.5|1
1642530560000|2022-01-18 18:29:20|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|4
1642530570000|2022-01-18 18:29:30|11883.4|11868.4|11882.9|11867.9|11883.4|11868.4|11882.9|11867.9|0
1642530580000|2022-01-18 18:29:40|11882.6|11867.6|11882.9|11867.9|11882.9|11867.9|11881.4|11866.4|4
1642530590000|2022-01-18 18:29:50|11883.8|11868.8|11885|11870|11885|11870|11883.8|11868.8|1
1642530600000|2022-01-18 18:30:00|11885.3|11870.3|11885.3|11870.3|11885.3|11870.3|11885.3|11870.3|0
1642530610000|2022-01-18 18:30:10|11883.5|11868.5|11882.3|11867.3|11883.5|11868.5|11882.3|11867.3|1
1642530620000|2022-01-18 18:30:20|11882.5|11867.5|11882.5|11867.5|11882.5|11867.5|11882.5|11867.5|6
1642530630000|2022-01-18 18:30:30|11882.8|11867.8|11881.5|11866.5|11883|11868|11881.3|11866.3|2
1642530640000|2022-01-18 18:30:40|11881.8|11866.8|11881.8|11866.8|11882.8|11867.8|11881.3|11866.3|1
1642530660000|2022-01-18 18:31:00|11881.1|11866.1|11881.5|11866.5|11881.5|11866.5|11881.1|11866.1|0
1642530670000|2022-01-18 18:31:10|11881.8|11866.8|11881.8|11866.8|11881.8|11866.8|11881.8|11866.8|0
1642530680000|2022-01-18 18:31:20|11880.8|11865.8|11881.3|11866.3|11881.3|11866.3|11880.8|11865.8|0
1642530690000|2022-01-18 18:31:30|11880.3|11865.3|11879.9|11864.9|11880.3|11865.3|11879.9|11864.9|1
1642530700000|2022-01-18 18:31:40|11879.6|11864.6|11878.6|11863.6|11879.6|11864.6|11878.6|11863.6|1
1642530710000|2022-01-18 18:31:50|11875.8|11860.8|11871.5|11856.5|11875.8|11860.8|11870.5|11855.5|10
1642530720000|2022-01-18 18:32:00|11871.8|11856.8|11869.1|11854.1|11871.8|11856.8|11869.1|11854.1|1
1642530730000|2022-01-18 18:32:10|11868.2|11853.2|11866.7|11851.7|11868.2|11853.2|11866.7|11851.7|1
1642530740000|2022-01-18 18:32:20|11865.7|11850.7|11865.7|11850.7|11865.7|11850.7|11865.7|11850.7|0
1642530760000|2022-01-18 18:32:40|11865.1|11850.1|11865.1|11850.1|11865.1|11850.1|11865.1|11850.1|0
1642530770000|2022-01-18 18:32:50|11863.7|11848.7|11861.7|11846.7|11863.7|11848.7|11861.7|11846.7|3
1642530780000|2022-01-18 18:33:00|11861.9|11846.9|11861.2|11846.2|11862.4|11847.4|11860.7|11845.7|4
1642530800000|2022-01-18 18:33:20|11861|11846|11864.6|11849.6|11864.6|11849.6|11860.7|11845.7|5
1642530810000|2022-01-18 18:33:30|11865.6|11850.6|11865.6|11850.6|11865.6|11850.6|11865.1|11850.1|0
1642530820000|2022-01-18 18:33:40|11867|11852|11867.7|11852.7|11867.9|11852.9|11867|11852|2
1642530830000|2022-01-18 18:33:50|11867.4|11852.4|11867.4|11852.4|11867.4|11852.4|11867.4|11852.4|0
1642530840000|2022-01-18 18:34:00|11867|11852|11868|11853|11868|11853|11867|11852|1
1642530860000|2022-01-18 18:34:20|11868.5|11853.5|11868.5|11853.5|11868.5|11853.5|11868.5|11853.5|0
1642530870000|2022-01-18 18:34:30|11868.2|11853.2|11868|11853|11868.2|11853.2|11868|11853|1
1642530900000|2022-01-18 18:35:00|11868.3|11853.3|11867.3|11852.3|11868.3|11853.3|11867.3|11852.3|1
1642530920000|2022-01-18 18:35:20|11868.5|11853.5|11869.4|11854.4|11869.9|11854.9|11867.6|11852.6|8
1642530930000|2022-01-18 18:35:30|11870.2|11855.2|11871.3|11856.3|11871.3|11856.3|11870.2|11855.2|0
1642530940000|2022-01-18 18:35:40|11871.6|11856.6|11871.6|11856.6|11871.6|11856.6|11871.6|11856.6|0
1642530950000|2022-01-18 18:35:50|11872|11857|11871.1|11856.1|11872.6|11857.6|11871.1|11856.1|1
1642530960000|2022-01-18 18:36:00|11871.4|11856.4|11871.4|11856.4|11871.4|11856.4|11871.4|11856.4|0
1642531020000|2022-01-18 18:37:00|11871.6|11856.6|11871.6|11856.6|11871.9|11856.9|11870.9|11855.9|0
1642531030000|2022-01-18 18:37:10|11871.8|11856.8|11871.8|11856.8|11871.8|11856.8|11871.8|11856.8|0
1642531040000|2022-01-18 18:37:20|||||||||1
1642531060000|2022-01-18 18:37:40|11872|11857|11873|11858|11873|11858|11872|11857|2
1642531070000|2022-01-18 18:37:50|11874|11859|11874|11859|11874|11859|11874|11859|2
1642531080000|2022-01-18 18:38:00|||||||||1
1642531090000|2022-01-18 18:38:10|11874.2|11859.2|11881.7|11866.7|11881.7|11866.7|11874.2|11859.2|6
1642531100000|2022-01-18 18:38:20|11880.5|11865.5|11880.7|11865.7|11880.9|11865.9|11880.1|11865.1|5
1642531110000|2022-01-18 18:38:30|11880.5|11865.5|11879.6|11864.6|11880.5|11865.5|11879.6|11864.6|1
1642531120000|2022-01-18 18:38:40|11878.2|11863.2|11878.7|11863.7|11879.2|11864.2|11878.2|11863.2|5
1642531130000|2022-01-18 18:38:50|11878.5|11863.5|11878.4|11863.4|11879|11864|11878.2|11863.2|0
1642531140000|2022-01-18 18:39:00|11878.7|11863.7|11879.7|11864.7|11879.7|11864.7|11878.7|11863.7|0
1642531150000|2022-01-18 18:39:10|11879.5|11864.5|11878.7|11863.7|11879.5|11864.5|11878.7|11863.7|0
1642531160000|2022-01-18 18:39:20|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|0
1642531170000|2022-01-18 18:39:30|11878.7|11863.7|11878.9|11863.9|11878.9|11863.9|11878.7|11863.7|0
1642531180000|2022-01-18 18:39:40|11879.4|11864.4|11878.6|11863.6|11879.6|11864.6|11878.6|11863.6|0
1642531190000|2022-01-18 18:39:50|11879.1|11864.1|11879.4|11864.4|11879.4|11864.4|11879.1|11864.1|1
1642531200000|2022-01-18 18:40:00|11879.2|11864.2|11879.1|11864.1|11879.4|11864.4|11878.9|11863.9|1
1642531210000|2022-01-18 18:40:10|11879.6|11864.6|11879.9|11864.9|11879.9|11864.9|11879.6|11864.6|1
1642531220000|2022-01-18 18:40:20|11879.4|11864.4|11879.4|11864.4|11879.4|11864.4|11879.4|11864.4|2
1642531250000|2022-01-18 18:40:50|11878.5|11863.5|11878.4|11863.4|11878.5|11863.5|11878.4|11863.4|1
1642531280000|2022-01-18 18:41:20|||||||||1
1642531290000|2022-01-18 18:41:30|||||||||1
1642531300000|2022-01-18 18:41:40|11878.6|11863.6|11879.1|11864.1|11879.1|11864.1|11878.6|11863.6|0
1642531310000|2022-01-18 18:41:50|11878.3|11863.3|11877.7|11862.7|11879.3|11864.3|11877.1|11862.1|7
1642531340000|2022-01-18 18:42:20|11878.4|11863.4|11877.4|11862.4|11878.4|11863.4|11876.2|11861.2|1
1642531350000|2022-01-18 18:42:30|11877.7|11862.7|11878.4|11863.4|11878.4|11863.4|11877.7|11862.7|0
1642531380000|2022-01-18 18:43:00|11878|11863|11878.2|11863.2|11878.2|11863.2|11878|11863|0
1642531390000|2022-01-18 18:43:10|11880.7|11865.7|11881.2|11866.2|11881.7|11866.7|11880.2|11865.2|2
1642531400000|2022-01-18 18:43:20|11881.7|11866.7|11880.9|11865.9|11881.7|11866.7|11880.5|11865.5|0
1642531410000|2022-01-18 18:43:30|11881.2|11866.2|11880.9|11865.9|11881.2|11866.2|11880.5|11865.5|0
1642531420000|2022-01-18 18:43:40|11879.6|11864.6|11880.6|11865.6|11880.6|11865.6|11879.6|11864.6|0
1642531430000|2022-01-18 18:43:50|11880.1|11865.1|11884|11869|11884|11869|11880.1|11865.1|5
1642531440000|2022-01-18 18:44:00|11884.5|11869.5|11883.8|11868.8|11885.2|11870.2|11883.8|11868.8|1
1642531450000|2022-01-18 18:44:10|11883.5|11868.5|11883.5|11868.5|11883.5|11868.5|11883.5|11868.5|0
1642531460000|2022-01-18 18:44:20|11882.2|11867.2|11882.8|11867.8|11883|11868|11882.2|11867.2|1
1642531470000|2022-01-18 18:44:30|11882.5|11867.5|11884.4|11869.4|11884.4|11869.4|11882.5|11867.5|0
1642531480000|2022-01-18 18:44:40|11884.5|11869.5|11885.9|11870.9|11885.9|11870.9|11884.5|11869.5|4
1642531500000|2022-01-18 18:45:00|11885.7|11870.7|11888.2|11873.2|11888.2|11873.2|11885.7|11870.7|1
1642531510000|2022-01-18 18:45:10|11891.3|11876.3|11890.1|11875.1|11891.9|11876.9|11889.4|11874.4|9
1642531520000|2022-01-18 18:45:20|11889.7|11874.7|11890.1|11875.1|11890.1|11875.1|11889.7|11874.7|0
1642531530000|2022-01-18 18:45:30|11889.8|11874.8|11891.3|11876.3|11891.3|11876.3|11889.8|11874.8|1
1642531540000|2022-01-18 18:45:40|11892.9|11877.9|11896.3|11881.3|11896.3|11881.3|11892.9|11877.9|8
1642531550000|2022-01-18 18:45:50|11896.5|11881.5|11896.1|11881.1|11896.8|11881.8|11895.3|11880.3|1
1642531560000|2022-01-18 18:46:00|11894.6|11879.6|11894.6|11879.6|11894.6|11879.6|11894.6|11879.6|3
1642531600000|2022-01-18 18:46:40|11894|11879|11894.5|11879.5|11895|11880|11894|11879|2
1642531610000|2022-01-18 18:46:50|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|9
1642531620000|2022-01-18 18:47:00|11896.4|11881.4|11895.9|11880.9|11896.4|11881.4|11894.7|11879.7|17
1642531630000|2022-01-18 18:47:10|11896.9|11881.9|11894.8|11879.8|11896.9|11881.9|11894.3|11879.3|6
1642531640000|2022-01-18 18:47:20|11895.3|11880.3|11895.5|11880.5|11895.5|11880.5|11895.3|11880.3|14
1642531650000|2022-01-18 18:47:30|11895.8|11880.8|11894.9|11879.9|11895.8|11880.8|11894.3|11879.3|2
1642531660000|2022-01-18 18:47:40|11894.3|11879.3|11894.5|11879.5|11894.5|11879.5|11894.3|11879.3|0
1642531670000|2022-01-18 18:47:50|11894.8|11879.8|11895|11880|11895.8|11880.8|11894.8|11879.8|5
1642531680000|2022-01-18 18:48:00|11894.6|11879.6|11894.9|11879.9|11895|11880|11894|11879|0
1642531690000|2022-01-18 18:48:10|11894.7|11879.7|11892|11877|11894.7|11879.7|11892|11877|1
1642531700000|2022-01-18 18:48:20|11888.8|11873.8|11888.9|11873.9|11888.9|11873.9|11888.8|11873.8|9
1642531710000|2022-01-18 18:48:30|11888.3|11873.3|11887.6|11872.6|11888.3|11873.3|11887.3|11872.3|4
1642531720000|2022-01-18 18:48:40|11887.8|11872.8|11888|11873|11888|11873|11887.8|11872.8|4
1642531730000|2022-01-18 18:48:50|11888.3|11873.3|11888.3|11873.3|11888.3|11873.3|11888.3|11873.3|1
1642531740000|2022-01-18 18:49:00|11888|11873|11887.6|11872.6|11888|11873|11887.6|11872.6|1
1642531750000|2022-01-18 18:49:10|11887.5|11872.5|11882.3|11867.3|11887.5|11872.5|11882.3|11867.3|1
1642531760000|2022-01-18 18:49:20|11882.4|11867.4|11882.2|11867.2|11882.6|11867.6|11882.2|11867.2|0
1642531770000|2022-01-18 18:49:30|11881.9|11866.9|11881|11866|11882.4|11867.4|11881|11866|0
1642531780000|2022-01-18 18:49:40|11880.1|11865.1|11880.1|11865.1|11880.1|11865.1|11880.1|11865.1|0
1642531790000|2022-01-18 18:49:50|11879.6|11864.6|11879.6|11864.6|11879.6|11864.6|11879.6|11864.6|2
1642531800000|2022-01-18 18:50:00|11879.8|11864.8|11880.4|11865.4|11880.4|11865.4|11879.8|11864.8|2
1642531810000|2022-01-18 18:50:10|11879.8|11864.8|11879.8|11864.8|11879.8|11864.8|11879.8|11864.8|1
1642531820000|2022-01-18 18:50:20|11879.6|11864.6|11879.8|11864.8|11879.8|11864.8|11879.6|11864.6|1
1642531830000|2022-01-18 18:50:30|11879.6|11864.6|11879.6|11864.6|11879.6|11864.6|11879.6|11864.6|2
1642531840000|2022-01-18 18:50:40|||||||||4
1642531850000|2022-01-18 18:50:50|11880.3|11865.3|11880.6|11865.6|11881.8|11866.8|11880.3|11865.3|2
1642531870000|2022-01-18 18:51:10|11880.1|11865.1|11880.6|11865.6|11880.6|11865.6|11879.6|11864.6|0
1642531880000|2022-01-18 18:51:20|11880.1|11865.1|11879.6|11864.6|11880.6|11865.6|11879.6|11864.6|0
1642531890000|2022-01-18 18:51:30|11879.8|11864.8|11880.4|11865.4|11880.4|11865.4|11879.6|11864.6|0
1642531900000|2022-01-18 18:51:40|11879.9|11864.9|11880.6|11865.6|11880.6|11865.6|11879.6|11864.6|0
1642531920000|2022-01-18 18:52:00|11880.4|11865.4|11879.4|11864.4|11880.4|11865.4|11879.4|11864.4|0
1642531930000|2022-01-18 18:52:10|11878.6|11863.6|11879.4|11864.4|11879.4|11864.4|11878.6|11863.6|1
1642531940000|2022-01-18 18:52:20|11880|11865|11880.8|11865.8|11880.8|11865.8|11880|11865|2
1642531950000|2022-01-18 18:52:30|11880.3|11865.3|11880.3|11865.3|11880.3|11865.3|11880.3|11865.3|2
1642531960000|2022-01-18 18:52:40|11879.6|11864.6|11879.6|11864.6|11879.6|11864.6|11879.6|11864.6|0
1642531970000|2022-01-18 18:52:50|11879.4|11864.4|11879.6|11864.6|11879.6|11864.6|11879.4|11864.4|0
1642531980000|2022-01-18 18:53:00|11879.1|11864.1|11877.9|11862.9|11879.1|11864.1|11877.9|11862.9|2
1642531990000|2022-01-18 18:53:10|11877.7|11862.7|11875.6|11860.6|11877.7|11862.7|11875.6|11860.6|2
1642532000000|2022-01-18 18:53:20|11875.9|11860.9|11875.9|11860.9|11875.9|11860.9|11875.9|11860.9|1
1642532010000|2022-01-18 18:53:30|11876.1|11861.1|11875.6|11860.6|11876.1|11861.1|11875.6|11860.6|1
1642532020000|2022-01-18 18:53:40|11876.1|11861.1|11876.9|11861.9|11876.9|11861.9|11876.1|11861.1|5
1642532030000|2022-01-18 18:53:50|11876.7|11861.7|11875.4|11860.4|11876.7|11861.7|11875.4|11860.4|4
1642532040000|2022-01-18 18:54:00|11875.6|11860.6|11875.9|11860.9|11875.9|11860.9|11875.6|11860.6|0
1642532050000|2022-01-18 18:54:10|11877.4|11862.4|11878.7|11863.7|11878.7|11863.7|11877.4|11862.4|1
1642532070000|2022-01-18 18:54:30|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|6
1642532080000|2022-01-18 18:54:40|11879.1|11864.1|11880.4|11865.4|11880.4|11865.4|11878.7|11863.7|1
1642532090000|2022-01-18 18:54:50|11880.7|11865.7|11881.6|11866.6|11881.6|11866.6|11880.7|11865.7|1
1642532100000|2022-01-18 18:55:00|11880.9|11865.9|11886.2|11871.2|11886.2|11871.2|11880.9|11865.9|4
1642532130000|2022-01-18 18:55:30|11885.9|11870.9|11885.6|11870.6|11886.2|11871.2|11885.6|11870.6|3
1642532150000|2022-01-18 18:55:50|11888.1|11873.1|11886.6|11871.6|11888.1|11873.1|11886.6|11871.6|1
1642532160000|2022-01-18 18:56:00|11887.6|11872.6|11885.3|11870.3|11887.6|11872.6|11885.1|11870.1|0
1642532170000|2022-01-18 18:56:10|11885.1|11870.1|11893|11878|11894.1|11879.1|11885.1|11870.1|24
1642532180000|2022-01-18 18:56:20|11893.4|11878.4|11900.3|11885.3|11900.8|11885.8|11893.4|11878.4|31
1642532190000|2022-01-18 18:56:30|11900.5|11885.5|11900.9|11885.9|11901.6|11886.6|11899.8|11884.8|2
1642532200000|2022-01-18 18:56:40|11900.2|11885.2|11898.6|11883.6|11900.8|11885.8|11898.5|11883.5|5
1642532210000|2022-01-18 18:56:50|11899.5|11884.5|11899.4|11884.4|11899.7|11884.7|11899.4|11884.4|1
1642532220000|2022-01-18 18:57:00|11899.1|11884.1|11899.9|11884.9|11899.9|11884.9|11899.1|11884.1|0
1642532230000|2022-01-18 18:57:10|11899.6|11884.6|11899.6|11884.6|11899.6|11884.6|11899.6|11884.6|0
1642532240000|2022-01-18 18:57:20|11904.1|11889.1|11907.2|11892.2|11907.7|11892.7|11904.1|11889.1|14
1642532250000|2022-01-18 18:57:30|11906.9|11891.9|11911.9|11896.9|11912.2|11897.2|11905.7|11890.7|23
1642532260000|2022-01-18 18:57:40|11912.6|11897.6|11913.1|11898.1|11913.1|11898.1|11911.8|11896.8|3
1642532270000|2022-01-18 18:57:50|11913.3|11898.3|11912.1|11897.1|11913.3|11898.3|11912.1|11897.1|2
1642532280000|2022-01-18 18:58:00|11911.3|11896.3|11913.4|11898.4|11913.4|11898.4|11911.3|11896.3|6
1642532290000|2022-01-18 18:58:10|11912.4|11897.4|11912.4|11897.4|11912.4|11897.4|11912.4|11897.4|2
1642532310000|2022-01-18 18:58:30|11910.9|11895.9|11910.6|11895.6|11911.8|11896.8|11910.1|11895.1|4
1642532320000|2022-01-18 18:58:40|11910.1|11895.1|11909.9|11894.9|11910.1|11895.1|11909.9|11894.9|2
1642532340000|2022-01-18 18:59:00|11907.1|11892.1|11903.3|11888.3|11907.1|11892.1|11903.3|11888.3|2
1642532350000|2022-01-18 18:59:10|11902.9|11887.9|11902.7|11887.7|11902.9|11887.9|11902.7|11887.7|0
1642532360000|2022-01-18 18:59:20|11902.1|11887.1|11899.8|11884.8|11902.1|11887.1|11899.8|11884.8|0
1642532370000|2022-01-18 18:59:30|11899.9|11884.9|11899.7|11884.7|11899.9|11884.9|11899.7|11884.7|0
1642532380000|2022-01-18 18:59:40|11898.9|11883.9|11890.3|11875.3|11898.9|11883.9|11890.3|11875.3|5
1642532390000|2022-01-18 18:59:50|11889.4|11874.4|11889.6|11874.6|11889.6|11874.6|11889.4|11874.4|0
1642532400000|2022-01-18 19:00:00|11888.9|11873.9|11890.6|11875.6|11890.8|11875.8|11888.8|11873.8|2
1642532410000|2022-01-18 19:00:10|11889.1|11874.1|11890|11875|11890.2|11875.2|11888.6|11873.6|5
1642532420000|2022-01-18 19:00:20|11889.5|11874.5|11890|11875|11890|11875|11888.5|11873.5|1
1642532430000|2022-01-18 19:00:30|11891|11876|11894.2|11879.2|11895.7|11880.7|11891|11876|11
1642532440000|2022-01-18 19:00:40|11894.6|11879.6|11893.7|11878.7|11895.7|11880.7|11891.7|11876.7|5
1642532450000|2022-01-18 19:00:50|11893.9|11878.9|11892|11877|11894.2|11879.2|11892|11877|0
1642532460000|2022-01-18 19:01:00|11891.7|11876.7|11893.5|11878.5|11894.6|11879.6|11891.2|11876.2|21
1642532470000|2022-01-18 19:01:10|11893.2|11878.2|11893.2|11878.2|11893.2|11878.2|11893.2|11878.2|0
1642532480000|2022-01-18 19:01:20|11891.7|11876.7|11891|11876|11891.7|11876.7|11890.2|11875.2|18
1642532490000|2022-01-18 19:01:30|11890.1|11875.1|11892.5|11877.5|11892.8|11877.8|11890.1|11875.1|1
1642532500000|2022-01-18 19:01:40|11892.8|11877.8|11892.5|11877.5|11892.8|11877.8|11892.5|11877.5|1
1642532510000|2022-01-18 19:01:50|11891.4|11876.4|11891.5|11876.5|11891.5|11876.5|11891.4|11876.4|2
1642532520000|2022-01-18 19:02:00|11890.7|11875.7|11889.4|11874.4|11890.7|11875.7|11888.8|11873.8|4
1642532530000|2022-01-18 19:02:10|11891.9|11876.9|11893.9|11878.9|11893.9|11878.9|11891.9|11876.9|7
1642532540000|2022-01-18 19:02:20|11893.8|11878.8|11890|11875|11893.8|11878.8|11890|11875|2
1642532560000|2022-01-18 19:02:40|11889.7|11874.7|11889.7|11874.7|11889.7|11874.7|11889.7|11874.7|0
1642532570000|2022-01-18 19:02:50|11889.2|11874.2|11889.2|11874.2|11889.2|11874.2|11889.2|11874.2|0
1642532580000|2022-01-18 19:03:00|11890.7|11875.7|11890.7|11875.7|11890.7|11875.7|11890.7|11875.7|10
1642532590000|2022-01-18 19:03:10|11890.1|11875.1|11890|11875|11890.1|11875.1|11889.7|11874.7|2
1642532600000|2022-01-18 19:03:20|11889.7|11874.7|11888.2|11873.2|11889.7|11874.7|11888.2|11873.2|6
1642532610000|2022-01-18 19:03:30|11888.5|11873.5|11888.3|11873.3|11888.7|11873.7|11888.2|11873.2|1
1642532620000|2022-01-18 19:03:40|11887.7|11872.7|11887.7|11872.7|11887.7|11872.7|11887.5|11872.5|0
1642532630000|2022-01-18 19:03:50|11887.5|11872.5|11887.2|11872.2|11887.5|11872.5|11887.2|11872.2|4
1642532640000|2022-01-18 19:04:00|11887.5|11872.5|11887.5|11872.5|11887.5|11872.5|11887.5|11872.5|3
1642532650000|2022-01-18 19:04:10|11886.6|11871.6|11885.8|11870.8|11886.6|11871.6|11885.3|11870.3|11
1642532660000|2022-01-18 19:04:20|11885.3|11870.3|11885|11870|11885.8|11870.8|11885|11870|12
1642532670000|2022-01-18 19:04:30|11885.3|11870.3|11884.8|11869.8|11885.3|11870.3|11884.5|11869.5|5
1642532680000|2022-01-18 19:04:40|11885.3|11870.3|11885.3|11870.3|11885.3|11870.3|11885.3|11870.3|0
1642532690000|2022-01-18 19:04:50|11886.8|11871.8|11885.8|11870.8|11887.2|11872.2|11885.8|11870.8|2
1642532700000|2022-01-18 19:05:00|11885.5|11870.5|11885.5|11870.5|11885.5|11870.5|11885.5|11870.5|0
1642532720000|2022-01-18 19:05:20|11886|11871|11885.8|11870.8|11886|11871|11885.8|11870.8|2
1642532730000|2022-01-18 19:05:30|11885|11870|11885|11870|11885|11870|11885|11870|0
1642532740000|2022-01-18 19:05:40|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|6
1642532750000|2022-01-18 19:05:50|11884.4|11869.4|11884.4|11869.4|11884.4|11869.4|11884.4|11869.4|2
1642532770000|2022-01-18 19:06:10|11884.2|11869.2|11884.2|11869.2|11884.2|11869.2|11883.6|11868.6|9
1642532780000|2022-01-18 19:06:20|11883.9|11868.9|11883.9|11868.9|11883.9|11868.9|11883.9|11868.9|8
1642532790000|2022-01-18 19:06:30|11883.4|11868.4|11879.7|11864.7|11883.4|11868.4|11879.7|11864.7|8
1642532800000|2022-01-18 19:06:40|11879.5|11864.5|11879.7|11864.7|11879.7|11864.7|11879.5|11864.5|2
1642532810000|2022-01-18 19:06:50|11879.4|11864.4|11879.4|11864.4|11879.4|11864.4|11879.4|11864.4|6
1642532820000|2022-01-18 19:07:00|11878.9|11863.9|11883.3|11868.3|11883.3|11868.3|11877.4|11862.4|9
1642532830000|2022-01-18 19:07:10|11883.8|11868.8|11887.5|11872.5|11887.5|11872.5|11883.6|11868.6|8
1642532840000|2022-01-18 19:07:20|11886.9|11871.9|11888|11873|11889.4|11874.4|11886.1|11871.1|8
1642532850000|2022-01-18 19:07:30|11888.6|11873.6|11889.1|11874.1|11889.1|11874.1|11887.5|11872.5|1
1642532860000|2022-01-18 19:07:40|11889.3|11874.3|11895.5|11880.5|11895.7|11880.7|11889.3|11874.3|12
1642532870000|2022-01-18 19:07:50|11895.7|11880.7|11894.3|11879.3|11896.2|11881.2|11892.7|11877.7|2
1642532880000|2022-01-18 19:08:00|11893.7|11878.7|11897.9|11882.9|11897.9|11882.9|11893.2|11878.2|8
1642532890000|2022-01-18 19:08:10|11897.7|11882.7|11898.7|11883.7|11898.7|11883.7|11897.2|11882.2|4
1642532900000|2022-01-18 19:08:20|11898.6|11883.6|11901.4|11886.4|11901.4|11886.4|11898.4|11883.4|5
1642532910000|2022-01-18 19:08:30|11901.9|11886.9|11901.2|11886.2|11901.9|11886.9|11900.4|11885.4|7
1642532920000|2022-01-18 19:08:40|11901.7|11886.7|11901.3|11886.3|11904.2|11889.2|11901.3|11886.3|13
1642532930000|2022-01-18 19:08:50|11901.8|11886.8|11902.8|11887.8|11902.8|11887.8|11901.6|11886.6|4
1642532940000|2022-01-18 19:09:00|11902.6|11887.6|11901.1|11886.1|11902.6|11887.6|11901.1|11886.1|0
1642532950000|2022-01-18 19:09:10|11900.8|11885.8|11903.8|11888.8|11903.8|11888.8|11899|11884|8
1642532960000|2022-01-18 19:09:20|||||||||7
1642532970000|2022-01-18 19:09:30|11904.8|11889.8|11905.7|11890.7|11905.7|11890.7|11904.8|11889.8|5
1642532980000|2022-01-18 19:09:40|11906.3|11891.3|11912|11897|11915.1|11900.1|11906.3|11891.3|14
1642532990000|2022-01-18 19:09:50|11911.4|11896.4|11909|11894|11913.1|11898.1|11908.8|11893.8|18
1642533000000|2022-01-18 19:10:00|11908.8|11893.8|11912.6|11897.6|11912.9|11897.9|11907.5|11892.5|14
1642533010000|2022-01-18 19:10:10|11912.9|11897.9|11912.4|11897.4|11912.9|11897.9|11911.9|11896.9|8
1642533020000|2022-01-18 19:10:20|11912.1|11897.1|11910.9|11895.9|11912.5|11897.5|11910.9|11895.9|18
1642533030000|2022-01-18 19:10:30|11911.4|11896.4|11910.3|11895.3|11912|11897|11910.1|11895.1|7
1642533040000|2022-01-18 19:10:40|11909.7|11894.7|11908.2|11893.2|11909.7|11894.7|11907.8|11892.8|18
1642533050000|2022-01-18 19:10:50|11907.5|11892.5|11908.8|11893.8|11909.1|11894.1|11907.5|11892.5|9
1642533060000|2022-01-18 19:11:00|11910.3|11895.3|11911.1|11896.1|11911.4|11896.4|11909.7|11894.7|5
1642533070000|2022-01-18 19:11:10|11911.7|11896.7|11915.3|11900.3|11920|11905|11911.7|11896.7|15
1642533080000|2022-01-18 19:11:20|11914.2|11899.2|11913.3|11898.3|11914.2|11899.2|11912.5|11897.5|9
1642533090000|2022-01-18 19:11:30|11913|11898|11913.5|11898.5|11913.5|11898.5|11910.8|11895.8|6
1642533100000|2022-01-18 19:11:40|11914.8|11899.8|11915.1|11900.1|11915.1|11900.1|11914|11899|10
1642533110000|2022-01-18 19:11:50|11914.5|11899.5|11914.8|11899.8|11914.8|11899.8|11914|11899|7
1642533120000|2022-01-18 19:12:00|11914.5|11899.5|11914.3|11899.3|11914.8|11899.8|11914.3|11899.3|9
1642533130000|2022-01-18 19:12:10|11914|11899|11912.3|11897.3|11914.3|11899.3|11912.3|11897.3|12
1642533140000|2022-01-18 19:12:20|11912.5|11897.5|11911.1|11896.1|11912.5|11897.5|11910.7|11895.7|14
1642533150000|2022-01-18 19:12:30|11911.4|11896.4|11910.2|11895.2|11911.4|11896.4|11910.2|11895.2|8
1642533160000|2022-01-18 19:12:40|11910.6|11895.6|11911.6|11896.6|11912.2|11897.2|11910.6|11895.6|8
1642533170000|2022-01-18 19:12:50|11912.2|11897.2|11913.3|11898.3|11913.6|11898.6|11912.2|11897.2|15
1642533180000|2022-01-18 19:13:00|11912.8|11897.8|11918.6|11903.6|11918.6|11903.6|11912.8|11897.8|5
1642533190000|2022-01-18 19:13:10|11918.1|11903.1|11921.2|11906.2|11921.2|11906.2|11917.8|11902.8|13
1642533200000|2022-01-18 19:13:20|11920.9|11905.9|11920.2|11905.2|11920.9|11905.9|11920|11905|8
1642533210000|2022-01-18 19:13:30|11919.9|11904.9|11917|11902|11920.3|11905.3|11917|11902|14
1642533220000|2022-01-18 19:13:40|11918.1|11903.1|11904.5|11889.5|11918.1|11903.1|11904.5|11889.5|41
1642533230000|2022-01-18 19:13:50|11904.2|11889.2|11897.2|11882.2|11904.2|11889.2|11896.7|11881.7|87
1642533240000|2022-01-18 19:14:00|11896.8|11881.8|11899.2|11884.2|11899.2|11884.2|11890.3|11875.3|119
1642533250000|2022-01-18 19:14:10|11902.1|11887.1|11906.7|11891.7|11906.9|11891.9|11900.9|11885.9|49
1642533260000|2022-01-18 19:14:20|11906.3|11891.3|11917.1|11902.1|11917.2|11902.2|11906.3|11891.3|66
1642533270000|2022-01-18 19:14:30|11918|11903|11917|11902|11919.5|11904.5|11915.5|11900.5|81
1642533280000|2022-01-18 19:14:40|11917.4|11902.4|11916.3|11901.3|11919.4|11904.4|11916.2|11901.2|61
1642533290000|2022-01-18 19:14:50|11917.9|11902.9|11917.9|11902.9|11918.3|11903.3|11914.4|11899.4|101
1642533300000|2022-01-18 19:15:00|11917.6|11902.6|11919.2|11904.2|11920.4|11905.4|11917.6|11902.6|43
1642533310000|2022-01-18 19:15:10|11919.4|11904.4|11916.8|11901.8|11919.4|11904.4|11916.3|11901.3|8
1642533320000|2022-01-18 19:15:20|11916.6|11901.6|11918.8|11903.8|11918.9|11903.9|11916.3|11901.3|8
1642533330000|2022-01-18 19:15:30|11917.8|11902.8|11917.8|11902.8|11917.8|11902.8|11917.4|11902.4|9
1642533340000|2022-01-18 19:15:40|11918.1|11903.1|11918.1|11903.1|11918.1|11903.1|11918.1|11903.1|1
1642533350000|2022-01-18 19:15:50|11918.3|11903.3|11921.3|11906.3|11921.3|11906.3|11917.9|11902.9|6
1642533360000|2022-01-18 19:16:00|11920.8|11905.8|11920.3|11905.3|11920.8|11905.8|11918.8|11903.8|2
1642533370000|2022-01-18 19:16:10|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|1
1642533380000|2022-01-18 19:16:20|11919.1|11904.1|11920.8|11905.8|11920.8|11905.8|11919.1|11904.1|4
1642533390000|2022-01-18 19:16:30|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|2
1642533400000|2022-01-18 19:16:40|11920.2|11905.2|11922.5|11907.5|11922.5|11907.5|11920.2|11905.2|19
1642533410000|2022-01-18 19:16:50|||||||||7
1642533420000|2022-01-18 19:17:00|11922.2|11907.2|11922.2|11907.2|11922.2|11907.2|11922.2|11907.2|9
1642533430000|2022-01-18 19:17:10|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|2
1642533440000|2022-01-18 19:17:20|11918.8|11903.8|11918|11903|11918.8|11903.8|11918|11903|7
1642533450000|2022-01-18 19:17:30|11917.8|11902.8|11917.8|11902.8|11917.8|11902.8|11917.8|11902.8|0
1642533460000|2022-01-18 19:17:40|11921.3|11906.3|11920.3|11905.3|11921.3|11906.3|11920.3|11905.3|5
1642533470000|2022-01-18 19:17:50|11920.1|11905.1|11919.4|11904.4|11921.9|11906.9|11918.7|11903.7|9
1642533480000|2022-01-18 19:18:00|11919.6|11904.6|11922.6|11907.6|11922.8|11907.8|11919.6|11904.6|6
1642533490000|2022-01-18 19:18:10|11923.4|11908.4|11924.8|11909.8|11924.8|11909.8|11923.4|11908.4|1
1642533500000|2022-01-18 19:18:20|11924.7|11909.7|11924.5|11909.5|11925.1|11910.1|11924.3|11909.3|3
1642533510000|2022-01-18 19:18:30|11924.9|11909.9|11925|11910|11925.3|11910.3|11924.9|11909.9|2
1642533520000|2022-01-18 19:18:40|11925.2|11910.2|11916.5|11901.5|11925.2|11910.2|11916.5|11901.5|28
1642533530000|2022-01-18 19:18:50|11916.8|11901.8|11914.6|11899.6|11920.3|11901.8|11913.2|11895.3|5
1642533540000|2022-01-18 19:19:00|11915.1|11900.1|11919.2|11904.2|11919.2|11904.2|11914.9|11899.9|3
1642533550000|2022-01-18 19:19:10|11919.3|11904.3|11920.2|11905.2|11920.2|11905.2|11917.8|11902.8|3
1642533560000|2022-01-18 19:19:20|11919.8|11904.8|11920.2|11905.2|11921.7|11906.7|11919.8|11904.8|0
1642533570000|2022-01-18 19:19:30|11922.2|11907.2|11922.2|11907.2|11922.2|11907.2|11922.2|11907.2|1
1642533580000|2022-01-18 19:19:40|11922.3|11907.3|11922.7|11907.7|11922.7|11907.7|11921.5|11906.5|12
1642533590000|2022-01-18 19:19:50|11922.2|11907.2|11922.6|11907.6|11923.6|11908.6|11922.2|11907.2|27
1642557600000|2022-01-19 02:00:00|11909.5|11894.5|11932.3|11894.8|11933.7|11912.2|11909.5|11894.5|36
1642557610000|2022-01-19 02:00:10|11931.7|11894.2|11929.5|11892|11931.7|11894.2|11929.5|11892|8
1642557620000|2022-01-19 02:00:20|11929|11891.5|11930.6|11893.1|11930.6|11896.2|11919|11889.9|3
1642557630000|2022-01-19 02:00:30|11930.3|11892.8|11927.9|11890.4|11930.5|11893|11927.9|11890.4|1
1642557640000|2022-01-19 02:00:40|||||||||2
1642557650000|2022-01-19 02:00:50|11921.2|11896.2|11907.2|11882.2|11921.2|11896.2|11907.2|11882.2|29
1642557660000|2022-01-19 02:01:00|11907.4|11882.4|11906.5|11881.5|11907.4|11886.8|11901.1|11881.5|2
1642557670000|2022-01-19 02:01:10|11906.8|11881.8|11903.6|11888.6|11906.8|11891|11902.2|11881.8|1
1642557680000|2022-01-19 02:01:20|11904.4|11889.4|11905.8|11890.8|11905.8|11890.8|11904.4|11889.4|1
1642557690000|2022-01-19 02:01:30|11905.5|11890.5|11905|11890|11909.8|11891|11905|11884.8|3
1642557700000|2022-01-19 02:01:40|11909.8|11884.8|11906.4|11891.4|11909.8|11891.4|11905|11884.8|0
1642557750000|2022-01-19 02:02:30|11907.9|11892.9|11916.3|11901.3|11916.7|11901.7|11907.9|11892.9|0
1642557760000|2022-01-19 02:02:40|11915.6|11900.6|11915.1|11900.1|11915.6|11900.6|11914.9|11899.9|0
1642557770000|2022-01-19 02:02:50|11913.2|11898.2|11915.4|11900.4|11915.4|11900.4|11909.9|11894.9|1
1642557780000|2022-01-19 02:03:00|11909.9|11894.9|11911.9|11896.9|11911.9|11896.9|11909.9|11894.9|1
1642557790000|2022-01-19 02:03:10|11912.1|11897.1|11912.7|11897.7|11912.9|11897.9|11912.1|11897.1|0
1642557800000|2022-01-19 02:03:20|11912.6|11897.6|11912.4|11897.4|11912.9|11897.9|11912.4|11897.4|0
1642557820000|2022-01-19 02:03:40|11911.8|11896.8|11913.3|11898.3|11913.4|11898.4|11911.8|11896.8|0
1642557840000|2022-01-19 02:04:00|11913.9|11898.9|11911.9|11896.9|11913.9|11898.9|11911|11896|1
1642557850000|2022-01-19 02:04:10|11913|11898|11914.3|11899.3|11914.3|11899.3|11912.8|11897.8|3
1642557870000|2022-01-19 02:04:30|11914.7|11899.7|11914.9|11899.9|11914.9|11899.9|11914.7|11899.7|0
1642557880000|2022-01-19 02:04:40|11915.9|11900.9|11915.9|11900.9|11915.9|11900.9|11915.7|11900.7|0
1642557890000|2022-01-19 02:04:50|11918.6|11903.6|11918.8|11903.8|11918.8|11903.8|11918.6|11903.6|0
1642557900000|2022-01-19 02:05:00|11922.3|11907.3|11925.1|11910.1|11925.6|11910.6|11922.3|11907.3|0
1642557910000|2022-01-19 02:05:10|11925.3|11910.3|11926|11911|11926|11911|11925.1|11910.1|0
1642557960000|2022-01-19 02:06:00|11925.7|11910.7|11921.6|11906.6|11925.7|11910.7|11921.6|11906.6|7
1642557970000|2022-01-19 02:06:10|11921|11906|11929.5|11914.5|11929.5|11914.5|11917.3|11902.3|1
1642557980000|2022-01-19 02:06:20|11927.9|11912.9|11920.3|11905.3|11927.9|11912.9|11920.3|11905.3|1
1642557990000|2022-01-19 02:06:30|11919.3|11904.3|11917.6|11902.6|11919.3|11904.3|11917.6|11902.6|0
1642558010000|2022-01-19 02:06:50|11919.8|11904.8|11922.8|11907.8|11922.8|11907.8|11915.4|11900.4|15
1642558020000|2022-01-19 02:07:00|11922.6|11907.6|11920.8|11905.8|11922.8|11907.8|11919.6|11904.6|17
1642558030000|2022-01-19 02:07:10|11920.2|11905.2|11917.3|11902.3|11920.2|11905.2|11914.7|11899.7|6
1642558050000|2022-01-19 02:07:30|11917.9|11902.9|11917.9|11902.9|11921.8|11906.8|11917.7|11902.7|1
1642558060000|2022-01-19 02:07:40|11918.2|11903.2|11918.2|11903.2|11918.2|11903.2|11918.2|11903.2|0
1642558070000|2022-01-19 02:07:50|11917.7|11902.7|11917.7|11902.7|11917.7|11902.7|11917.7|11902.7|0
1642558080000|2022-01-19 02:08:00|11918.1|11903.1|11918.4|11903.4|11918.4|11903.4|11918.1|11903.1|0
1642558120000|2022-01-19 02:08:40|11918.6|11903.6|11919.1|11904.1|11922.2|11907.2|11918.6|11903.6|1
1642558140000|2022-01-19 02:09:00|11919.7|11904.7|11919.7|11904.7|11919.7|11904.7|11919.7|11904.7|0
1642558170000|2022-01-19 02:09:30|11917.7|11902.7|11917.7|11902.7|11917.7|11902.7|11917.7|11902.7|1
1642558200000|2022-01-19 02:10:00|11915.6|11900.6|11914.6|11899.6|11916.7|11901.7|11914.6|11899.6|1
1642558240000|2022-01-19 02:10:40|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|0
1642558260000|2022-01-19 02:11:00|11914.6|11899.6|11915.9|11900.9|11916.3|11901.3|11914.6|11899.6|1
1642558270000|2022-01-19 02:11:10|11916.3|11901.3|11916.9|11901.9|11920.5|11905.5|11916.1|11901.1|2
1642558290000|2022-01-19 02:11:30|11914.6|11899.6|11914.6|11899.6|11914.6|11899.6|11914.6|11899.6|0
1642558320000|2022-01-19 02:12:00|11918|11903|11918|11903|11918|11903|11918|11903|4
1642558330000|2022-01-19 02:12:10|11917.7|11902.7|11917.7|11902.7|11917.7|11902.7|11917.7|11902.7|0
1642558350000|2022-01-19 02:12:30|11918.6|11903.6|11921.2|11906.2|11921.2|11906.2|11918.6|11903.6|0
1642558360000|2022-01-19 02:12:40|11921.5|11906.5|11921.5|11906.5|11921.5|11906.5|11921.5|11906.5|0
1642558380000|2022-01-19 02:13:00|11925|11910|11921.7|11906.7|11925|11910|11918.7|11903.7|4
1642558390000|2022-01-19 02:13:10|11921|11906|11921.7|11906.7|11921.7|11906.7|11921|11906|0
1642558410000|2022-01-19 02:13:30|11922.1|11907.1|11922.9|11907.9|11922.9|11907.9|11922.1|11907.1|0
1642558420000|2022-01-19 02:13:40|11923.2|11908.2|11922.9|11907.9|11925.9|11910.9|11922.9|11907.9|2
1642558480000|2022-01-19 02:14:40|11923.2|11898.2|11920.1|11895.1|11923.2|11901|11916|11895.1|50
1642558490000|2022-01-19 02:14:50|11915.3|11900.3|11914.7|11899.7|11915.3|11900.3|11914.5|11899.5|2
1642558500000|2022-01-19 02:15:00|11916|11901|11913.9|11898.9|11916.5|11901.5|11913.9|11898.9|2
1642558510000|2022-01-19 02:15:10|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|0
1642558520000|2022-01-19 02:15:20|11914.8|11899.8|11914.8|11899.8|11914.8|11899.8|11914.8|11899.8|0
1642558530000|2022-01-19 02:15:30|11914.1|11899.1|11912.8|11897.8|11914.3|11899.3|11912.8|11897.8|3
1642558540000|2022-01-19 02:15:40|11913.3|11898.3|11913.8|11898.8|11914.5|11899.5|11913.3|11898.3|1
1642558560000|2022-01-19 02:16:00|11914.7|11899.7|11914.8|11899.8|11916.3|11901.3|11914.7|11899.7|3
1642558570000|2022-01-19 02:16:10|11914.6|11899.6|11913.8|11898.8|11916|11901|11913.8|11898.8|2
1642558580000|2022-01-19 02:16:20|11915|11900|11913.3|11898.3|11916|11901|11913.3|11898.3|1
1642558590000|2022-01-19 02:16:30|11914.5|11899.5|11914.3|11899.3|11916.5|11901.5|11913.8|11898.8|5
1642558610000|2022-01-19 02:16:50|11916.5|11901.5|11913.8|11898.8|11917|11902|11913.8|11898.8|2
1642558620000|2022-01-19 02:17:00|11914|11899|11914.5|11899.5|11914.5|11899.5|11914|11899|0
1642558650000|2022-01-19 02:17:30|11916.2|11901.2|11920|11905|11920|11905|11916.2|11901.2|0
1642558670000|2022-01-19 02:17:50|11918.3|11903.3|11917.1|11902.1|11918.3|11903.3|11915.5|11900.5|3
1642558680000|2022-01-19 02:18:00|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|0
1642558700000|2022-01-19 02:18:20|11916.3|11901.3|11916.3|11901.3|11916.3|11901.3|11916.3|11901.3|0
1642558720000|2022-01-19 02:18:40|11917.5|11902.5|11922.3|11907.3|11922.3|11907.3|11917.5|11902.5|0
1642558730000|2022-01-19 02:18:50|11917.3|11902.3|11916.3|11901.3|11917.3|11902.3|11916.3|11901.3|1
1642558800000|2022-01-19 02:20:00|11919.8|11904.8|11917.3|11902.3|11919.8|11904.8|11916.8|11901.8|2
1642558870000|2022-01-19 02:21:10|11918.3|11903.3|11918.6|11903.6|11919.8|11904.8|11918.3|11903.3|1
1642558880000|2022-01-19 02:21:20|11916.3|11901.3|11916.3|11901.3|11916.3|11901.3|11916.3|11901.3|0
1642558920000|2022-01-19 02:22:00|11916.1|11901.1|11916.1|11901.1|11916.1|11901.1|11916.1|11901.1|0
1642558930000|2022-01-19 02:22:10|11915.8|11900.8|11911.8|11896.8|11915.8|11900.8|11911.8|11896.8|0
1642558950000|2022-01-19 02:22:30|11912.1|11897.1|11912.3|11897.3|11912.9|11897.9|11912.1|11897.1|1
1642558990000|2022-01-19 02:23:10|11912.1|11897.1|11911.8|11896.8|11912.1|11897.1|11911.8|11896.8|0
1642559020000|2022-01-19 02:23:40|11915.6|11900.6|11917.6|11902.6|11917.6|11902.6|11915.6|11900.6|2
1642559050000|2022-01-19 02:24:10|11917.4|11902.4|11917.1|11902.1|11917.4|11902.4|11917.1|11902.1|0
1642559060000|2022-01-19 02:24:20|11917.3|11902.3|11917.6|11902.6|11917.6|11902.6|11917.3|11902.3|0
1642559100000|2022-01-19 02:25:00|11918.5|11903.5|11918.6|11903.6|11921.3|11906.3|11917.9|11902.9|7
1642559110000|2022-01-19 02:25:10|11917.6|11902.6|11917.6|11902.6|11917.9|11902.9|11917.6|11902.6|2
1642559120000|2022-01-19 02:25:20|11918|11903|11918.1|11903.1|11918.3|11903.3|11918|11903|0
1642559130000|2022-01-19 02:25:30|11917.6|11902.6|11917.6|11902.6|11917.6|11902.6|11917.6|11902.6|0
1642559170000|2022-01-19 02:26:10|11917.4|11902.4|11917.4|11902.4|11917.4|11902.4|11917.4|11902.4|1
1642559180000|2022-01-19 02:26:20|11917.1|11902.1|11916.9|11901.9|11917.1|11902.1|11916.9|11901.9|1
1642559190000|2022-01-19 02:26:30|11916.6|11901.6|11916.6|11901.6|11916.6|11901.6|11916.6|11901.6|0
1642559200000|2022-01-19 02:26:40|11916.9|11901.9|11915.8|11900.8|11916.9|11901.9|11915.8|11900.8|1
1642559210000|2022-01-19 02:26:50|11917.7|11902.7|11917.3|11902.3|11918.3|11903.3|11917.3|11902.3|2
1642559220000|2022-01-19 02:27:00|11917.1|11902.1|11916.3|11901.3|11917.1|11902.1|11916.3|11901.3|1
1642559230000|2022-01-19 02:27:10|11916.5|11901.5|11916.8|11901.8|11916.8|11901.8|11916.5|11901.5|0
1642559240000|2022-01-19 02:27:20|11917|11902|11918|11903|11918|11903|11916.8|11901.8|0
1642559250000|2022-01-19 02:27:30|11920|11905|11923.5|11908.5|11923.5|11908.5|11920|11905|0
1642559280000|2022-01-19 02:28:00|11924.1|11909.1|11920.5|11905.5|11924.1|11909.1|11920|11905|4
1642559290000|2022-01-19 02:28:10|11920.2|11905.2|11920.2|11905.2|11920.5|11905.5|11920.2|11905.2|1
1642559300000|2022-01-19 02:28:20|11924.8|11909.8|11924.8|11909.8|11924.8|11909.8|11924.8|11909.8|0
1642559320000|2022-01-19 02:28:40|11925|11910|11927|11912|11927|11912|11925|11910|0
1642559340000|2022-01-19 02:29:00|11928.2|11913.2|11933.9|11918.9|11933.9|11918.9|11926.5|11911.5|9
1642559380000|2022-01-19 02:29:40|11933.7|11918.7|11933.4|11918.4|11933.7|11918.7|11933.4|11918.4|0
1642559390000|2022-01-19 02:29:50|11932.9|11917.9|11932.9|11917.9|11932.9|11917.9|11932.9|11917.9|0
1642559400000|2022-01-19 02:30:00|11932.4|11917.4|11932.9|11917.9|11932.9|11917.9|11932.4|11917.4|1
1642559450000|2022-01-19 02:30:50|11934.9|11919.9|11934.9|11919.9|11934.9|11919.9|11934.9|11919.9|0
1642559470000|2022-01-19 02:31:10|||||||||1
1642559510000|2022-01-19 02:31:50|11934.6|11919.6|11930.7|11915.7|11934.6|11919.6|11930.7|11915.7|4
1642559520000|2022-01-19 02:32:00|11930.4|11915.4|11931.4|11916.4|11931.4|11916.4|11928.9|11913.9|0
1642559550000|2022-01-19 02:32:30|11930.9|11915.9|11930.9|11915.9|11930.9|11915.9|11930.9|11915.9|1
1642559560000|2022-01-19 02:32:40|11930.1|11915.1|11930.4|11915.4|11930.4|11915.4|11928.9|11913.9|0
1642559580000|2022-01-19 02:33:00|11932.9|11917.9|11934.9|11919.9|11934.9|11919.9|11932.9|11917.9|3
1642559590000|2022-01-19 02:33:10|11934|11919|11932.8|11917.8|11934|11919|11932.8|11917.8|1
1642559600000|2022-01-19 02:33:20|11931.5|11916.5|11931.6|11916.6|11931.6|11916.6|11930.9|11915.9|0
1642559620000|2022-01-19 02:33:40|11931.9|11916.9|11931.6|11916.6|11935.4|11920.4|11931.6|11916.6|2
1642559640000|2022-01-19 02:34:00|11932.2|11917.2|11932.2|11917.2|11932.2|11917.2|11932.2|11917.2|0
1642559650000|2022-01-19 02:34:10|11931.7|11916.7|11931.7|11916.7|11931.7|11916.7|11931.7|11916.7|0
1642559660000|2022-01-19 02:34:20|11931.1|11916.1|11930.2|11915.2|11931.1|11916.1|11930|11915|0
1642559670000|2022-01-19 02:34:30|11930|11915|11929.7|11914.7|11930|11915|11929.7|11914.7|0
1642559690000|2022-01-19 02:34:50|11930.2|11915.2|11930.2|11915.2|11930.2|11915.2|11929.7|11914.7|0
1642559700000|2022-01-19 02:35:00|11931.7|11916.7|11931.2|11916.2|11932.7|11917.7|11931|11916|1
1642559710000|2022-01-19 02:35:10|11931|11916|11931|11916|11931|11916|11931|11916|0
1642559720000|2022-01-19 02:35:20|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|0
1642559730000|2022-01-19 02:35:30|11931|11916|11931|11916|11931|11916|11931|11916|0
1642559740000|2022-01-19 02:35:40|11931.9|11916.9|11933.7|11918.7|11933.7|11918.7|11931.9|11916.9|1
1642559750000|2022-01-19 02:35:50|11933.1|11918.1|11932.2|11917.2|11934.7|11919.7|11932.2|11917.2|0
1642559760000|2022-01-19 02:36:00|11931.8|11916.8|11933.5|11918.5|11936.2|11921.2|11931.2|11916.2|3
1642559770000|2022-01-19 02:36:10|11932.8|11917.8|11940|11925|11940|11925|11931.5|11916.5|7
1642559780000|2022-01-19 02:36:20|11940.3|11925.3|11939.3|11924.3|11940.3|11925.3|11939|11924|2
1642559800000|2022-01-19 02:36:40|11938.9|11923.9|11938.6|11923.6|11938.9|11923.9|11938.6|11923.6|1
1642559810000|2022-01-19 02:36:50|11938.4|11923.4|11933.9|11918.9|11938.4|11923.4|11933.9|11918.9|0
1642559820000|2022-01-19 02:37:00|11933.7|11918.7|11934.2|11919.2|11935.2|11920.2|11933.7|11918.7|0
1642559830000|2022-01-19 02:37:10|11934|11919|11933.7|11918.7|11934|11919|11933.7|11918.7|0
1642559840000|2022-01-19 02:37:20|11934.2|11919.2|11934.7|11919.7|11934.7|11919.7|11934.2|11919.2|4
1642559850000|2022-01-19 02:37:30|11935.2|11920.2|11935.2|11920.2|11935.2|11920.2|11935.2|11920.2|1
1642559880000|2022-01-19 02:38:00|11935.8|11920.8|11934.9|11919.9|11936.2|11921.2|11934.9|11919.9|6
1642559890000|2022-01-19 02:38:10|11934.7|11919.7|11935.7|11920.7|11937.4|11922.4|11934.7|11919.7|2
1642559910000|2022-01-19 02:38:30|11935.5|11920.5|11935.2|11920.2|11935.5|11920.5|11935.2|11920.2|0
1642559920000|2022-01-19 02:38:40|11935.4|11920.4|11937.9|11922.9|11937.9|11922.9|11935.4|11920.4|0
1642559940000|2022-01-19 02:39:00|11938.2|11923.2|11937.6|11922.6|11938.2|11923.2|11935.7|11920.7|10
1642559950000|2022-01-19 02:39:10|11937.4|11922.4|11937.4|11922.4|11937.4|11922.4|11937.4|11922.4|1
1642559960000|2022-01-19 02:39:20|||||||||1
1642559970000|2022-01-19 02:39:30|11937.9|11922.9|11937.9|11922.9|11937.9|11922.9|11937.9|11922.9|0
1642559990000|2022-01-19 02:39:50|11938.1|11923.1|11938.1|11923.1|11938.1|11923.1|11938.1|11923.1|0
1642560000000|2022-01-19 02:40:00|11937.9|11922.9|11937.4|11922.4|11937.9|11922.9|11937.4|11922.4|1
1642560010000|2022-01-19 02:40:10|11937.7|11922.7|11939.4|11924.4|11939.7|11924.7|11937.7|11922.7|12
1642560030000|2022-01-19 02:40:30|11938.7|11923.7|11938.7|11923.7|11938.7|11923.7|11938.7|11923.7|30
1642560040000|2022-01-19 02:40:40|11938.6|11923.6|11938.7|11923.7|11938.7|11923.7|11938.6|11923.6|2
1642560070000|2022-01-19 02:41:10|11938.6|11923.6|11938.6|11923.6|11938.6|11923.6|11938.6|11923.6|3
1642560100000|2022-01-19 02:41:40|11936.1|11921.1|11933.7|11918.7|11936.1|11921.1|11933.7|11918.7|1
1642560120000|2022-01-19 02:42:00|11933.9|11918.9|11934.4|11919.4|11934.4|11919.4|11933.9|11918.9|7
1642560130000|2022-01-19 02:42:10|11935.4|11920.4|11935.4|11920.4|11935.4|11920.4|11935.4|11920.4|0
1642560140000|2022-01-19 02:42:20|11935.2|11920.2|11935.2|11920.2|11935.2|11920.2|11935.2|11920.2|0
1642560150000|2022-01-19 02:42:30|11937.2|11922.2|11937.4|11922.4|11937.8|11922.8|11937.2|11922.2|33
1642560160000|2022-01-19 02:42:40|11936.4|11921.4|11934.7|11919.7|11936.4|11921.4|11934.7|11919.7|1
1642560180000|2022-01-19 02:43:00|11934.3|11919.3|11934.3|11919.3|11934.3|11919.3|11934.3|11919.3|0
1642560190000|2022-01-19 02:43:10|11933.7|11918.7|11933.7|11918.7|11933.7|11918.7|11933.7|11918.7|0
1642560210000|2022-01-19 02:43:30|11932.8|11917.8|11933.8|11918.8|11933.8|11918.8|11932.8|11917.8|0
1642560220000|2022-01-19 02:43:40|||||||||1
1642560240000|2022-01-19 02:44:00|11933.6|11918.6|11933.6|11918.6|11933.6|11918.6|11933.6|11918.6|0
1642560300000|2022-01-19 02:45:00|11933.9|11918.9|11934.3|11919.3|11934.3|11919.3|11933.9|11918.9|2
1642560320000|2022-01-19 02:45:20|11934.1|11919.1|11933.8|11918.8|11934.1|11919.1|11933.8|11918.8|0
1642560330000|2022-01-19 02:45:30|11934|11919|11934.3|11919.3|11934.3|11919.3|11934|11919|0
1642560410000|2022-01-19 02:46:50|||||||||1
1642560420000|2022-01-19 02:47:00|11934.8|11919.8|11934.8|11919.8|11934.8|11919.8|11934.8|11919.8|2
1642560430000|2022-01-19 02:47:10|11934.5|11919.5|11934.5|11919.5|11934.5|11919.5|11934.5|11919.5|0
1642560450000|2022-01-19 02:47:30|11935.5|11920.5|11935.4|11920.4|11936|11921|11935.4|11920.4|1
1642560460000|2022-01-19 02:47:40|11934.5|11919.5|11934.5|11919.5|11934.5|11919.5|11934.5|11919.5|0
1642560480000|2022-01-19 02:48:00|11934.8|11919.8|11934.8|11919.8|11934.8|11919.8|11934.8|11919.8|5
1642560490000|2022-01-19 02:48:10|11934.5|11919.5|11934.5|11919.5|11934.5|11919.5|11934.5|11919.5|0
1642560520000|2022-01-19 02:48:40|11934.3|11919.3|11934|11919|11934.3|11919.3|11934|11919|0
1642560570000|2022-01-19 02:49:30|11934.3|11919.3|11934.3|11919.3|11934.3|11919.3|11934.3|11919.3|0
1642560600000|2022-01-19 02:50:00|||||||||1
1642560650000|2022-01-19 02:50:50|11932.8|11917.8|11932.1|11917.1|11932.8|11917.8|11932.1|11917.1|0
1642560720000|2022-01-19 02:52:00|11931.9|11916.9|11932.9|11917.9|11932.9|11917.9|11929.7|11914.7|5
1642560730000|2022-01-19 02:52:10|11933.9|11918.9|11933.9|11918.9|11933.9|11918.9|11933.9|11918.9|0
1642560750000|2022-01-19 02:52:30|11934.7|11919.7|11933.6|11918.6|11935.9|11920.9|11933.3|11918.3|1
1642560760000|2022-01-19 02:52:40|11933.3|11918.3|11933.3|11918.3|11933.3|11918.3|11933.3|11918.3|0
1642560790000|2022-01-19 02:53:10|11933.2|11918.2|11933.2|11918.2|11933.2|11918.2|11933.2|11918.2|0
1642560880000|2022-01-19 02:54:40|11932.9|11917.9|11933.7|11918.7|11933.9|11918.9|11932.9|11917.9|2
1642560900000|2022-01-19 02:55:00|11933.4|11918.4|11932.7|11917.7|11933.4|11918.4|11932.7|11917.7|1
1642561050000|2022-01-19 02:57:30|||||||||1
1642561080000|2022-01-19 02:58:00|11932.5|11917.5|11932|11917|11932.5|11917.5|11932|11917|1
1642561090000|2022-01-19 02:58:10|11933.9|11918.9|11933.9|11918.9|11933.9|11918.9|11933.9|11918.9|1
1642561110000|2022-01-19 02:58:30|11933.5|11918.5|11933.2|11918.2|11933.5|11918.5|11933.2|11918.2|2
1642561120000|2022-01-19 02:58:40|11932.2|11917.2|11932.2|11917.2|11932.2|11917.2|11932.2|11917.2|0
1642561130000|2022-01-19 02:58:50|11932.4|11917.4|11932.7|11917.7|11932.7|11917.7|11932.4|11917.4|0
1642561140000|2022-01-19 02:59:00|11932.9|11917.9|11932.9|11917.9|11932.9|11917.9|11932.9|11917.9|2
1642561170000|2022-01-19 02:59:30|11932.7|11917.7|11932.7|11917.7|11932.7|11917.7|11932.7|11917.7|0
1642561200000|2022-01-19 03:00:00|11932.4|11917.4|11932.5|11917.5|11933|11918|11932|11917|2
1642561210000|2022-01-19 03:00:10|11932.3|11917.3|11932|11917|11932.3|11917.3|11932|11917|0
1642561260000|2022-01-19 03:01:00|11932.8|11917.8|11932.8|11917.8|11932.8|11917.8|11932.8|11917.8|0
1642561320000|2022-01-19 03:02:00|11932.5|11917.5|11932.5|11917.5|11932.5|11917.5|11932.5|11917.5|0
1642561330000|2022-01-19 03:02:10|11931.6|11916.6|11932.7|11917.7|11932.7|11917.7|11931.3|11916.3|1
1642561360000|2022-01-19 03:02:40|11932.1|11917.1|11932.1|11917.1|11932.1|11917.1|11932.1|11917.1|0
1642561400000|2022-01-19 03:03:20|11932.6|11917.6|11932.6|11917.6|11932.6|11917.6|11932.6|11917.6|0
1642561460000|2022-01-19 03:04:20|11931|11916|11930.6|11915.6|11931|11916|11930.6|11915.6|1
1642561490000|2022-01-19 03:04:50|11931.1|11916.1|11931.1|11916.1|11931.1|11916.1|11931.1|11916.1|0
1642561510000|2022-01-19 03:05:10|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|0
1642561530000|2022-01-19 03:05:30|11931.3|11916.3|11931.3|11916.3|11931.3|11916.3|11931.3|11916.3|0
1642561540000|2022-01-19 03:05:40|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|2
1642561550000|2022-01-19 03:05:50|11932|11917|11931.8|11916.8|11932|11917|11931.8|11916.8|1
1642561560000|2022-01-19 03:06:00|11931.1|11916.1|11931.1|11916.1|11931.3|11916.3|11931.1|11916.1|0
1642561650000|2022-01-19 03:07:30|11930.3|11915.3|11930.3|11915.3|11930.3|11915.3|11930.3|11915.3|1
1642561660000|2022-01-19 03:07:40|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|0
1642561800000|2022-01-19 03:10:00|11929.6|11914.6|11929.6|11914.6|11929.6|11914.6|11929.6|11914.6|1
1642561830000|2022-01-19 03:10:30|11928.1|11913.1|11924.6|11909.6|11928.1|11913.1|11924.6|11909.6|12
1642562110000|2022-01-19 03:15:10|11922.6|11907.6|11922.6|11907.6|11922.6|11907.6|11922.6|11907.6|0
1642562130000|2022-01-19 03:15:30|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|1
1642562160000|2022-01-19 03:16:00|11924.6|11909.6|11925.6|11910.6|11925.6|11910.6|11924.6|11909.6|2
1642562230000|2022-01-19 03:17:10|11925.8|11910.8|11926.1|11911.1|11926.1|11911.1|11925.8|11910.8|0
1642562250000|2022-01-19 03:17:30|||||||||1
1642562390000|2022-01-19 03:19:50|11926.5|11911.5|11927.1|11912.1|11927.1|11912.1|11926.5|11911.5|0
1642562400000|2022-01-19 03:20:00|11929.6|11914.6|11927.1|11912.1|11929.6|11914.6|11927.1|11912.1|1
1642562500000|2022-01-19 03:21:40|11926.1|11911.1|11926.1|11911.1|11926.1|11911.1|11926.1|11911.1|0
1642562520000|2022-01-19 03:22:00|11925.7|11910.7|11925.1|11910.1|11925.7|11910.7|11925.1|11910.1|0
1642562550000|2022-01-19 03:22:30|11924.6|11909.6|11924.6|11909.6|11924.6|11909.6|11924.6|11909.6|1
1642562570000|2022-01-19 03:22:50|11923.1|11908.1|11923.1|11908.1|11923.1|11908.1|11923.1|11908.1|3
1642562580000|2022-01-19 03:23:00|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|0
1642562590000|2022-01-19 03:23:10|11923.6|11908.6|11923.6|11908.6|11923.6|11908.6|11923.6|11908.6|0
1642562700000|2022-01-19 03:25:00|||||||||1
1642562760000|2022-01-19 03:26:00|11924.1|11909.1|11924.1|11909.1|11924.1|11909.1|11924.1|11909.1|0
1642562800000|2022-01-19 03:26:40|11923.6|11908.6|11923.6|11908.6|11923.6|11908.6|11923.6|11908.6|0
1642562820000|2022-01-19 03:27:00|11925|11910|11925|11910|11925|11910|11925|11910|1
1642562850000|2022-01-19 03:27:30|11927|11912|11926|11911|11927|11912|11925|11910|3
1642562870000|2022-01-19 03:27:50|11926.6|11911.6|11927|11912|11927|11912|11926.6|11911.6|1
1642562880000|2022-01-19 03:28:00|11926.5|11911.5|11926.5|11911.5|11926.5|11911.5|11926.5|11911.5|0
1642563000000|2022-01-19 03:30:00|11926.7|11911.7|11926.7|11911.7|11926.7|11911.7|11926.7|11911.7|0
1642563010000|2022-01-19 03:30:10|11927|11912|11927|11912|11927|11912|11927|11912|0
1642563050000|2022-01-19 03:30:50|11926.8|11911.8|11926.5|11911.5|11926.8|11911.8|11926.5|11911.5|0
1642563100000|2022-01-19 03:31:40|11926.2|11911.2|11926.2|11911.2|11926.2|11911.2|11926.2|11911.2|0
1642563140000|2022-01-19 03:32:20|11926.4|11911.4|11927.6|11912.6|11927.9|11912.9|11926.4|11911.4|0
1642563150000|2022-01-19 03:32:30|11927.9|11912.9|11927.6|11912.6|11927.9|11912.9|11927.4|11912.4|0
1642563160000|2022-01-19 03:32:40|11927.7|11912.7|11928.2|11913.2|11928.2|11913.2|11927.4|11912.4|0
1642563170000|2022-01-19 03:32:50|11928|11913|11927.9|11912.9|11928.2|11913.2|11927.7|11912.7|0
1642563180000|2022-01-19 03:33:00|11928.2|11913.2|11928.2|11913.2|11928.2|11913.2|11927.7|11912.7|0
1642563190000|2022-01-19 03:33:10|11928|11913|11928.2|11913.2|11928.2|11913.2|11927.7|11912.7|0
1642563200000|2022-01-19 03:33:20|11927.7|11912.7|11928.2|11913.2|11928.2|11913.2|11927.7|11912.7|0
1642563210000|2022-01-19 03:33:30|11928|11913|11927.2|11912.2|11928.2|11913.2|11927.2|11912.2|0
1642563320000|2022-01-19 03:35:20|11927.7|11912.7|11927.3|11912.3|11927.7|11912.7|11926.7|11911.7|0
1642563330000|2022-01-19 03:35:30|11926.7|11911.7|11927.3|11912.3|11927.5|11912.5|11926.7|11911.7|0
1642563340000|2022-01-19 03:35:40|11926.9|11911.9|11926.7|11911.7|11927.4|11912.4|11926.7|11911.7|0
1642563350000|2022-01-19 03:35:50|11927.2|11912.2|11927.3|11912.3|11927.7|11912.7|11927.2|11912.2|0
1642563360000|2022-01-19 03:36:00|11926.7|11911.7|11927|11912|11927.4|11912.4|11926.7|11911.7|0
1642563370000|2022-01-19 03:36:10|11927.2|11912.2|11926.7|11911.7|11927.7|11912.7|11926.7|11911.7|0
1642563380000|2022-01-19 03:36:20|11927.2|11912.2|11926.7|11911.7|11927.7|11912.7|11926.7|11911.7|0
1642563390000|2022-01-19 03:36:30|11927.2|11912.2|11927.3|11912.3|11927.4|11912.4|11927.2|11912.2|0
1642563400000|2022-01-19 03:36:40|11926.9|11911.9|11926.7|11911.7|11927.4|11912.4|11926.7|11911.7|0
1642563410000|2022-01-19 03:36:50|11926.9|11911.9|11927.3|11912.3|11927.7|11912.7|11926.9|11911.9|0
1642563420000|2022-01-19 03:37:00|11926.7|11911.7|11927.3|11912.3|11927.4|11912.4|11926.7|11911.7|0
1642563430000|2022-01-19 03:37:10|11926.9|11911.9|11927.8|11912.8|11927.8|11912.8|11926.7|11911.7|0
1642563450000|2022-01-19 03:37:30|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|0
1642563650000|2022-01-19 03:40:50|11929.5|11914.5|11929.2|11914.2|11929.5|11914.5|11929.2|11914.2|0
1642563660000|2022-01-19 03:41:00|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|0
1642563730000|2022-01-19 03:42:10|11929.9|11914.9|11929.7|11914.7|11929.9|11914.9|11929.7|11914.7|0
1642563860000|2022-01-19 03:44:20|11929.5|11914.5|11929.5|11914.5|11929.5|11914.5|11929.5|11914.5|1
1642563870000|2022-01-19 03:44:30|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|0
1642563950000|2022-01-19 03:45:50|11929.3|11914.3|11929.7|11914.7|11929.7|11914.7|11929.3|11914.3|0
1642564110000|2022-01-19 03:48:30|11929.6|11914.6|11929.6|11914.6|11929.6|11914.6|11929.6|11914.6|0
1642564220000|2022-01-19 03:50:20|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|1
1642564250000|2022-01-19 03:50:50|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|1
1642564280000|2022-01-19 03:51:20|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|0
1642564380000|2022-01-19 03:53:00|11930.4|11915.4|11930.4|11915.4|11930.4|11915.4|11930.4|11915.4|0
1642564560000|2022-01-19 03:56:00|11931|11916|11931|11916|11931|11916|11931|11916|2
1642564850000|2022-01-19 04:00:50|11931.2|11916.2|11930.7|11915.7|11931.2|11916.2|11930.5|11915.5|0
1642564860000|2022-01-19 04:01:00|11931|11916|11931|11916|11931|11916|11931|11916|0
1642564920000|2022-01-19 04:02:00|11930.8|11915.8|11930.5|11915.5|11930.8|11915.8|11930.5|11915.5|0
1642564930000|2022-01-19 04:02:10|11930.7|11915.7|11930.5|11915.5|11930.7|11915.7|11930.5|11915.5|0
1642564940000|2022-01-19 04:02:20|11930.7|11915.7|11930.5|11915.5|11930.7|11915.7|11930.5|11915.5|0
1642564950000|2022-01-19 04:02:30|11930.7|11915.7|11930.5|11915.5|11930.7|11915.7|11930.5|11915.5|0
1642564960000|2022-01-19 04:02:40|11930.7|11915.7|11930.5|11915.5|11930.7|11915.7|11930.5|11915.5|0
1642564970000|2022-01-19 04:02:50|11930.7|11915.7|11930.5|11915.5|11930.7|11915.7|11930.5|11915.5|0
1642564980000|2022-01-19 04:03:00|11930.7|11915.7|11930.5|11915.5|11930.7|11915.7|11930.5|11915.5|0
1642564990000|2022-01-19 04:03:10|11930.4|11915.4|11930.2|11915.2|11930.4|11915.4|11930.2|11915.2|0
1642565000000|2022-01-19 04:03:20|11930.4|11915.4|11930.2|11915.2|11930.4|11915.4|11930.2|11915.2|0
1642565010000|2022-01-19 04:03:30|11930.4|11915.4|11930.2|11915.2|11930.4|11915.4|11930.2|11915.2|0
1642565020000|2022-01-19 04:03:40|11930.4|11915.4|11930.2|11915.2|11930.4|11915.4|11930.2|11915.2|0
1642565030000|2022-01-19 04:03:50|11930.4|11915.4|11930.2|11915.2|11930.4|11915.4|11930.2|11915.2|0
1642565040000|2022-01-19 04:04:00|11930.4|11915.4|11930.2|11915.2|11930.4|11915.4|11930.2|11915.2|0
1642565050000|2022-01-19 04:04:10|11930.4|11915.4|11930.2|11915.2|11930.4|11915.4|11930.2|11915.2|0
1642565060000|2022-01-19 04:04:20|11930.4|11915.4|11930.2|11915.2|11930.4|11915.4|11930.2|11915.2|0
1642565070000|2022-01-19 04:04:30|11930.4|11915.4|11930.2|11915.2|11930.4|11915.4|11930.2|11915.2|0
1642565080000|2022-01-19 04:04:40|11930.4|11915.4|11930.2|11915.2|11930.4|11915.4|11930.2|11915.2|0
1642565090000|2022-01-19 04:04:50|11930.4|11915.4|11930.5|11915.5|11931.2|11916.2|11930.2|11915.2|0
1642565100000|2022-01-19 04:05:00|11930.2|11915.2|11930.4|11915.4|11930.4|11915.4|11930.2|11915.2|0
1642565110000|2022-01-19 04:05:10|11930.6|11915.6|11930.4|11915.4|11931.2|11916.2|11930.4|11915.4|0
1642565240000|2022-01-19 04:07:20|11930.9|11915.9|11930.4|11915.4|11930.9|11915.9|11930.4|11915.4|1
1642565250000|2022-01-19 04:07:30|11930.6|11915.6|11930.9|11915.9|11930.9|11915.9|11930.6|11915.6|0
1642565260000|2022-01-19 04:07:40|11930.4|11915.4|11930.4|11915.4|11930.4|11915.4|11930.4|11915.4|0
1642565470000|2022-01-19 04:11:10|11930.5|11915.5|11930.9|11915.9|11930.9|11915.9|11930.5|11915.5|0
1642565490000|2022-01-19 04:11:30|11931.4|11916.4|11931.5|11916.5|11931.5|11916.5|11931.4|11916.4|3
1642565500000|2022-01-19 04:11:40|||||||||2
1642565510000|2022-01-19 04:11:50|||||||||5
1642565540000|2022-01-19 04:12:20|11931.4|11916.4|11930.9|11915.9|11931.4|11916.4|11930.7|11915.7|0
1642565560000|2022-01-19 04:12:40|11931.2|11916.2|11931.5|11916.5|11931.5|11916.5|11931.2|11916.2|0
1642565920000|2022-01-19 04:18:40|11931.8|11916.8|11931.8|11916.8|11931.8|11916.8|11931.8|11916.8|0
1642566220000|2022-01-19 04:23:40|11931.5|11916.5|11931.5|11916.5|11931.5|11916.5|11931.5|11916.5|0
1642566240000|2022-01-19 04:24:00|11931.8|11916.8|11931.8|11916.8|11931.8|11916.8|11931.8|11916.8|0
1642566450000|2022-01-19 04:27:30|11931.6|11916.6|11931.6|11916.6|11931.6|11916.6|11931.6|11916.6|0
1642566460000|2022-01-19 04:27:40|11931.3|11916.3|11931.3|11916.3|11931.3|11916.3|11931.3|11916.3|0
1642566670000|2022-01-19 04:31:10|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|0
1642566680000|2022-01-19 04:31:20|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|0
1642566700000|2022-01-19 04:31:40|11929.5|11914.5|11929.5|11914.5|11929.5|11914.5|11929.5|11914.5|0
1642567050000|2022-01-19 04:37:30|11929|11914|11929|11914|11929|11914|11929|11914|1
1642567080000|2022-01-19 04:38:00|11929.5|11914.5|11929.7|11914.7|11929.7|11914.7|11929|11914|0
1642567110000|2022-01-19 04:38:30|11929.9|11914.9|11930.2|11915.2|11930.2|11915.2|11929.9|11914.9|0
1642567440000|2022-01-19 04:44:00|11930|11915|11929.7|11914.7|11930|11915|11929.3|11914.3|0
1642567470000|2022-01-19 04:44:30|11929.2|11914.2|11929.7|11914.7|11929.7|11914.7|11929.2|11914.2|0
1642567560000|2022-01-19 04:46:00|11929.6|11914.6|11929.6|11914.6|11929.6|11914.6|11929.6|11914.6|0
1642567620000|2022-01-19 04:47:00|11927.9|11912.9|11927.9|11912.9|11927.9|11912.9|11927.7|11912.7|0
1642567780000|2022-01-19 04:49:40|11928.4|11913.4|11928.2|11913.2|11928.4|11913.4|11928.2|11913.2|0
1642568070000|2022-01-19 04:54:30|11928|11913|11928|11913|11928|11913|11928|11913|0
1642568100000|2022-01-19 04:55:00|11928.2|11913.2|11929.7|11914.7|11929.7|11914.7|11928.2|11913.2|0
1642568110000|2022-01-19 04:55:10|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|0
1642568130000|2022-01-19 04:55:30|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|0
1642568170000|2022-01-19 04:56:10|11929|11914|11929|11914|11929|11914|11929|11914|0
1642568430000|2022-01-19 05:00:30|11928.8|11913.8|11928.8|11913.8|11928.8|11913.8|11928.8|11913.8|1
1642568440000|2022-01-19 05:00:40|11928.5|11913.5|11928.5|11913.5|11928.5|11913.5|11928.5|11913.5|0
1642568460000|2022-01-19 05:01:00|11929|11914|11928.7|11913.7|11929|11914|11928.5|11913.5|0
1642568470000|2022-01-19 05:01:10|11928.5|11913.5|11929|11914|11929|11914|11928.5|11913.5|0
1642568700000|2022-01-19 05:05:00|11929.5|11914.5|11929.5|11914.5|11929.5|11914.5|11929.5|11914.5|0
1642569180000|2022-01-19 05:13:00|11929|11914|11930|11915|11930|11915|11929|11914|1
1642569190000|2022-01-19 05:13:10|11930.2|11915.2|11930.5|11915.5|11930.5|11915.5|11930.2|11915.2|0
1642569200000|2022-01-19 05:13:20|11930.3|11915.3|11930|11915|11930.3|11915.3|11930|11915|0
1642569300000|2022-01-19 05:15:00|11930.9|11915.9|11930.9|11915.9|11930.9|11915.9|11930.9|11915.9|0
1642569310000|2022-01-19 05:15:10|11931.5|11916.5|11933.1|11918.1|11933.1|11918.1|11931.5|11916.5|2
1642569350000|2022-01-19 05:15:50|11933.7|11918.7|11933.7|11918.7|11933.7|11918.7|11933.7|11918.7|0
1642569360000|2022-01-19 05:16:00|11933.4|11918.4|11933.4|11918.4|11933.4|11918.4|11933.4|11918.4|1
1642569380000|2022-01-19 05:16:20|11933.2|11918.2|11933.2|11918.2|11933.2|11918.2|11933.2|11918.2|1
1642569490000|2022-01-19 05:18:10|11931.3|11916.3|11933.1|11918.1|11933.1|11918.1|11931.3|11916.3|0
1642569540000|2022-01-19 05:19:00|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|1
1642569570000|2022-01-19 05:19:30|11935.8|11920.8|11936.1|11921.1|11936.1|11921.1|11935.8|11920.8|0
1642569580000|2022-01-19 05:19:40|11936.3|11921.3|11936.3|11921.3|11936.3|11921.3|11936.3|11921.3|0
1642569640000|2022-01-19 05:20:40|11939.9|11924.9|11939.9|11924.9|11939.9|11924.9|11939.9|11924.9|7
1642569670000|2022-01-19 05:21:10|11941.7|11926.7|11941.7|11926.7|11941.7|11926.7|11941.7|11926.7|1
1642569720000|2022-01-19 05:22:00|11941.5|11926.5|11941.5|11926.5|11941.5|11926.5|11941.5|11926.5|0
1642569910000|2022-01-19 05:25:10|11944.8|11929.8|11943.8|11928.8|11944.8|11929.8|11943.8|11928.8|13
1642569950000|2022-01-19 05:25:50|11943.6|11928.6|11943.4|11928.4|11943.6|11928.6|11943.4|11928.4|0
1642569960000|2022-01-19 05:26:00|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|1
1642570050000|2022-01-19 05:27:30|11948.9|11933.9|11948.9|11933.9|11948.9|11933.9|11948.9|11933.9|1
1642570060000|2022-01-19 05:27:40|||||||||1
1642570090000|2022-01-19 05:28:10|11949.4|11934.4|11949.4|11934.4|11949.4|11934.4|11949.4|11934.4|1
1642570100000|2022-01-19 05:28:20|||||||||1
1642570160000|2022-01-19 05:29:20|11949.1|11934.1|11950.1|11935.1|11950.1|11935.1|11949.1|11934.1|1
1642570180000|2022-01-19 05:29:40|||||||||1
1642570200000|2022-01-19 05:30:00|11950.2|11935.2|11950.7|11935.7|11950.7|11935.7|11950.2|11935.2|25
1642570220000|2022-01-19 05:30:20|11950.2|11935.2|11950|11935|11950.2|11935.2|11950|11935|5
1642570330000|2022-01-19 05:32:10|11948.1|11933.1|11946.2|11931.2|11948.1|11933.1|11946.2|11931.2|1
1642570380000|2022-01-19 05:33:00|11946.5|11931.5|11946.5|11931.5|11946.5|11931.5|11946.5|11931.5|0
1642570470000|2022-01-19 05:34:30|11946.7|11931.7|11946.7|11931.7|11946.7|11931.7|11946.7|11931.7|1
1642570520000|2022-01-19 05:35:20|||||||||1
1642570540000|2022-01-19 05:35:40|11947.8|11932.8|11947.8|11932.8|11947.8|11932.8|11947.8|11932.8|2
1642570550000|2022-01-19 05:35:50|11948.7|11933.7|11947.5|11932.5|11948.7|11933.7|11947.5|11932.5|0
1642570570000|2022-01-19 05:36:10|11947.3|11932.3|11947.3|11932.3|11947.3|11932.3|11947.3|11932.3|0
1642570620000|2022-01-19 05:37:00|11946.9|11931.9|11957.6|11942.6|11957.9|11942.9|11946.7|11929.8|60
1642570650000|2022-01-19 05:37:30|11957.4|11942.4|11957.4|11942.4|11957.5|11942.5|11957.4|11942.4|0
1642570770000|2022-01-19 05:39:30|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|0
1642570800000|2022-01-19 05:40:00|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|11956|11941|1
1642570820000|2022-01-19 05:40:20|11957.4|11942.4|11957.2|11942.2|11958.2|11943.2|11957.2|11942.2|3
1642570830000|2022-01-19 05:40:30|11957.5|11942.5|11957.2|11942.2|11957.7|11942.7|11957.2|11942.2|2
1642570840000|2022-01-19 05:40:40|11956.6|11941.6|11956.6|11941.6|11956.8|11941.8|11956.6|11941.6|2
1642570870000|2022-01-19 05:41:10|11956.8|11941.8|11956.8|11941.8|11956.8|11941.8|11956.8|11941.8|2
1642570900000|2022-01-19 05:41:40|11957.3|11942.3|11957.3|11942.3|11957.3|11942.3|11957.3|11942.3|0
1642570930000|2022-01-19 05:42:10|||||||||1
1642570980000|2022-01-19 05:43:00|11957.1|11942.1|11956.1|11941.1|11957.1|11942.1|11956.1|11941.1|0
1642570990000|2022-01-19 05:43:10|11955.8|11940.8|11955.8|11940.8|11955.8|11940.8|11955.8|11940.8|0
1642571010000|2022-01-19 05:43:30|11956.1|11941.1|11956.1|11941.1|11956.1|11941.1|11956.1|11941.1|0
1642571180000|2022-01-19 05:46:20|11957.3|11942.3|11956.1|11941.1|11958.1|11943.1|11956.1|11941.1|1
1642571280000|2022-01-19 05:48:00|11957.3|11942.3|11957.9|11942.9|11957.9|11942.9|11957.3|11942.3|1
1642571290000|2022-01-19 05:48:10|11958.1|11943.1|11957.9|11942.9|11958.4|11943.4|11957.9|11942.9|2
1642571310000|2022-01-19 05:48:30|11957.6|11942.6|11957.6|11942.6|11957.6|11942.6|11957.6|11942.6|0
1642571320000|2022-01-19 05:48:40|11957.9|11942.9|11957.6|11942.6|11958.1|11943.1|11957.6|11942.6|1
1642571370000|2022-01-19 05:49:30|11957.9|11942.9|11960.8|11945.8|11960.8|11945.8|11957.9|11942.9|0
1642571380000|2022-01-19 05:49:40|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|1
1642571390000|2022-01-19 05:49:50|11958.4|11943.4|11958.4|11943.4|11958.4|11943.4|11958.4|11943.4|0
1642571400000|2022-01-19 05:50:00|11958.2|11943.2|11957.9|11942.9|11958.2|11943.2|11957.9|11942.9|0
1642571430000|2022-01-19 05:50:30|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|0
1642571440000|2022-01-19 05:50:40|11955.9|11940.9|11955.9|11940.9|11955.9|11940.9|11955.9|11940.9|0
1642571460000|2022-01-19 05:51:00|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|0
1642571490000|2022-01-19 05:51:30|11957.8|11942.8|11963|11948|11963|11948|11957.8|11942.8|1
1642571500000|2022-01-19 05:51:40|||||||||2
1642571520000|2022-01-19 05:52:00|||||||||1
1642571530000|2022-01-19 05:52:10|11960.9|11945.9|11958.6|11943.6|11960.9|11945.9|11958.6|11943.6|17
1642571540000|2022-01-19 05:52:20|11958.1|11943.1|11957.4|11942.4|11958.1|11943.1|11956.8|11941.8|1
1642571550000|2022-01-19 05:52:30|11958.3|11943.3|11958.1|11943.1|11958.3|11943.3|11957.7|11942.7|0
1642571560000|2022-01-19 05:52:40|11957.9|11942.9|11957.3|11942.3|11957.9|11942.9|11956.9|11941.9|0
1642571570000|2022-01-19 05:52:50|11957.8|11942.8|11959.1|11944.1|11959.1|11944.1|11957.6|11942.6|0
1642571620000|2022-01-19 05:53:40|11958.9|11943.9|11958.6|11943.6|11958.9|11943.9|11958.6|11943.6|0
1642571640000|2022-01-19 05:54:00|11958.4|11943.4|11958.1|11943.1|11958.4|11943.4|11957.4|11942.4|0
1642571670000|2022-01-19 05:54:30|11959.1|11944.1|11959.1|11944.1|11959.1|11944.1|11959.1|11944.1|0
1642571680000|2022-01-19 05:54:40|11958.1|11943.1|11961|11946|11961|11946|11958.1|11943.1|2
1642571690000|2022-01-19 05:54:50|11960.6|11945.6|11960.3|11945.3|11960.6|11945.6|11960.3|11945.3|0
1642571700000|2022-01-19 05:55:00|11960.7|11945.7|11960.7|11945.7|11960.7|11945.7|11960.7|11945.7|2
1642571710000|2022-01-19 05:55:10|11960.6|11945.6|11961|11946|11961|11946|11960.3|11945.3|3
1642571720000|2022-01-19 05:55:20|11960.6|11945.6|11960.3|11945.3|11960.6|11945.6|11960.3|11945.3|0
1642571740000|2022-01-19 05:55:40|11960.1|11945.1|11959.8|11944.8|11960.1|11945.1|11959.8|11944.8|1
1642571820000|2022-01-19 05:57:00|11959.6|11944.6|11954.7|11939.7|11959.6|11944.6|11954.4|11939.4|5
1642571840000|2022-01-19 05:57:20|11955.1|11940.1|11955.1|11940.1|11955.1|11940.1|11955.1|11940.1|0
1642571920000|2022-01-19 05:58:40|11955.3|11940.3|11955.1|11940.1|11955.3|11940.3|11955.1|11940.1|0
1642571950000|2022-01-19 05:59:10|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|0
1642572170000|2022-01-19 06:02:50|11955.6|11940.6|11956.2|11941.2|11956.2|11941.2|11955.6|11940.6|1
1642572180000|2022-01-19 06:03:00|11957.1|11942.1|11957.1|11942.1|11957.1|11942.1|11957.1|11942.1|0
1642572190000|2022-01-19 06:03:10|11957.3|11942.3|11957.3|11942.3|11957.3|11942.3|11957.3|11942.3|0
1642572200000|2022-01-19 06:03:20|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|0
1642572220000|2022-01-19 06:03:40|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|1
1642572250000|2022-01-19 06:04:10|11957.1|11942.1|11957.4|11942.4|11957.4|11942.4|11957.1|11942.1|0
1642572370000|2022-01-19 06:06:10|11957.2|11942.2|11956.9|11941.9|11957.2|11942.2|11956.9|11941.9|0
1642572400000|2022-01-19 06:06:40|11957.4|11942.4|11957.4|11942.4|11957.4|11942.4|11957.4|11942.4|1
1642572410000|2022-01-19 06:06:50|11955.9|11940.9|11955.9|11940.9|11955.9|11940.9|11955.9|11940.9|0
1642572430000|2022-01-19 06:07:10|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|0
1642572440000|2022-01-19 06:07:20|11955.9|11940.9|11955.9|11940.9|11956.4|11941.4|11955.9|11940.9|0
1642572490000|2022-01-19 06:08:10|11956.1|11941.1|11956.4|11941.4|11956.4|11941.4|11956.1|11941.1|0
1642572560000|2022-01-19 06:09:20|||||||||1
1642572580000|2022-01-19 06:09:40|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|0
1642572610000|2022-01-19 06:10:10|11956.4|11941.4|11956.4|11941.4|11956.4|11941.4|11956.4|11941.4|1
1642572690000|2022-01-19 06:11:30|11956.9|11941.9|11956.4|11941.4|11956.9|11941.9|11956.4|11941.4|5
1642572720000|2022-01-19 06:12:00|11956.2|11941.2|11955.7|11940.7|11956.2|11941.2|11955.7|11940.7|0
1642572830000|2022-01-19 06:13:50|11955.9|11940.9|11956.2|11941.2|11956.2|11941.2|11955.9|11940.9|0
1642572860000|2022-01-19 06:14:20|11956.4|11941.4|11956.4|11941.4|11956.4|11941.4|11956.4|11941.4|0
1642572980000|2022-01-19 06:16:20|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|0
1642573040000|2022-01-19 06:17:20|11958.5|11943.5|11958.8|11943.8|11958.8|11943.8|11958.5|11943.5|1
1642573070000|2022-01-19 06:17:50|||||||||1
1642573100000|2022-01-19 06:18:20|11959.1|11944.1|11959.1|11944.1|11959.1|11944.1|11959.1|11944.1|2
1642573140000|2022-01-19 06:19:00|||||||||1
1642573210000|2022-01-19 06:20:10|11958.5|11943.5|11958.5|11943.5|11958.5|11943.5|11958.5|11943.5|0
1642573390000|2022-01-19 06:23:10|11959.1|11944.1|11958.8|11943.8|11959.1|11944.1|11958.8|11943.8|1
1642573400000|2022-01-19 06:23:20|11958.7|11943.7|11961|11946|11962.2|11947.2|11958.4|11943.4|3
1642573410000|2022-01-19 06:23:30|11960.4|11945.4|11962|11947|11962|11947|11959.4|11944.4|2
1642573420000|2022-01-19 06:23:40|11961.3|11946.3|11961.7|11946.7|11961.7|11946.7|11961.1|11946.1|2
1642573430000|2022-01-19 06:23:50|11961.6|11946.6|11961.2|11946.2|11961.6|11946.6|11961.2|11946.2|0
1642573440000|2022-01-19 06:24:00|11962.2|11947.2|11961.3|11946.3|11962.8|11947.8|11961.3|11946.3|7
1642573450000|2022-01-19 06:24:10|11961.9|11946.9|11963.1|11948.1|11963.3|11948.3|11961.4|11946.4|6
1642573460000|2022-01-19 06:24:20|11963.5|11948.5|11962.9|11947.9|11964.4|11949.4|11962.9|11947.9|2
1642573480000|2022-01-19 06:24:40|11962.7|11947.7|11962.6|11947.6|11962.7|11947.7|11962.6|11947.6|0
1642573510000|2022-01-19 06:25:10|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|0
1642573600000|2022-01-19 06:26:40|11962.2|11947.2|11962.2|11947.2|11962.2|11947.2|11962.2|11947.2|0
1642573610000|2022-01-19 06:26:50|11962|11947|11962|11947|11962|11947|11962|11947|0
1642573640000|2022-01-19 06:27:20|11962.7|11947.7|11962.9|11947.9|11962.9|11947.9|11962.7|11947.7|21
1642573650000|2022-01-19 06:27:30|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|0
1642573660000|2022-01-19 06:27:40|11962.4|11947.4|11962.4|11947.4|11962.4|11947.4|11962.4|11947.4|0
1642573710000|2022-01-19 06:28:30|11962.9|11947.9|11962.9|11947.9|11963|11948|11962.9|11947.9|0
1642573730000|2022-01-19 06:28:50|11963|11948|11963|11948|11963|11948|11963|11948|0
1642573760000|2022-01-19 06:29:20|11963.2|11948.2|11963|11948|11963.2|11948.2|11963|11948|0
1642573800000|2022-01-19 06:30:00|11962.4|11947.4|11962.2|11947.2|11962.4|11947.4|11961.4|11946.4|0
1642573810000|2022-01-19 06:30:10|11961.7|11946.7|11961.7|11946.7|11961.7|11946.7|11961.7|11946.7|0
1642573820000|2022-01-19 06:30:20|11961.1|11946.1|11959.9|11944.9|11961.1|11946.1|11959.9|11944.9|2
1642573830000|2022-01-19 06:30:30|11960.5|11945.5|11960.5|11945.5|11960.5|11945.5|11960.5|11945.5|0
1642573840000|2022-01-19 06:30:40|11960.6|11945.6|11959.9|11944.9|11960.6|11945.6|11959.9|11944.9|2
1642573860000|2022-01-19 06:31:00|11959.6|11944.6|11959.6|11944.6|11959.6|11944.6|11959.6|11944.6|0
1642573900000|2022-01-19 06:31:40|11959.3|11944.3|11959.3|11944.3|11959.3|11944.3|11959.3|11944.3|11
1642573910000|2022-01-19 06:31:50|11960.8|11945.8|11962.9|11947.9|11963.4|11948.4|11960.8|11945.8|50
1642573950000|2022-01-19 06:32:30|11968.8|11953.8|11969.9|11954.9|11969.9|11954.9|11968.3|11953.3|35
1642573960000|2022-01-19 06:32:40|11970.1|11955.1|11970.1|11955.1|11970.6|11955.6|11969.7|11954.7|6
1642573970000|2022-01-19 06:32:50|11969.9|11954.9|11969.9|11954.9|11969.9|11954.9|11969.9|11954.9|5
1642573980000|2022-01-19 06:33:00|11969.6|11954.6|11967.4|11952.4|11969.9|11954.9|11967.4|11952.4|8
1642573990000|2022-01-19 06:33:10|11968.6|11953.6|11969.1|11954.1|11969.1|11954.1|11968.6|11953.6|1
1642574000000|2022-01-19 06:33:20|11969.2|11954.2|11969.2|11954.2|11969.6|11954.6|11968.9|11953.9|5
1642574020000|2022-01-19 06:33:40|11968.2|11953.2|11967.7|11952.7|11968.2|11953.2|11967.7|11952.7|0
1642574030000|2022-01-19 06:33:50|11967.1|11952.1|11967.1|11952.1|11967.1|11952.1|11967.1|11952.1|0
1642574040000|2022-01-19 06:34:00|11966.7|11951.7|11966.7|11951.7|11966.7|11951.7|11966.7|11951.7|0
1642574050000|2022-01-19 06:34:10|11966.1|11951.1|11966.1|11951.1|11966.1|11951.1|11966.1|11951.1|0
1642574060000|2022-01-19 06:34:20|11965.7|11950.7|11967.4|11952.4|11967.6|11952.6|11965.7|11950.7|1
1642574070000|2022-01-19 06:34:30|11967.1|11952.1|11967.1|11952.1|11967.1|11952.1|11967.1|11952.1|0
1642574080000|2022-01-19 06:34:40|11966.9|11951.9|11967.1|11952.1|11967.1|11952.1|11966.9|11951.9|0
1642574090000|2022-01-19 06:34:50|11967.4|11952.4|11967.2|11952.2|11967.4|11952.4|11967.2|11952.2|0
1642574110000|2022-01-19 06:35:10|11966.6|11951.6|11966.6|11951.6|11966.6|11951.6|11966.6|11951.6|0
1642574120000|2022-01-19 06:35:20|11967.1|11952.1|11966.9|11951.9|11967.1|11952.1|11966.9|11951.9|0
1642574170000|2022-01-19 06:36:10|11967.7|11952.7|11967.5|11952.5|11967.7|11952.7|11967.5|11952.5|0
1642574220000|2022-01-19 06:37:00|11967.9|11952.9|11970.8|11955.8|11970.8|11955.8|11966.6|11951.6|4
1642574230000|2022-01-19 06:37:10|11971.1|11956.1|11971.1|11956.1|11971.1|11956.1|11971.1|11956.1|0
1642574300000|2022-01-19 06:38:20|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|0
1642574330000|2022-01-19 06:38:50|11971.5|11956.5|11971.3|11956.3|11971.5|11956.5|11971.3|11956.3|0
1642574350000|2022-01-19 06:39:10|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|0
1642574400000|2022-01-19 06:40:00|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|11971.1|11956.1|0
1642574420000|2022-01-19 06:40:20|11971.1|11956.1|11970.9|11955.9|11971.1|11956.1|11970.9|11955.9|0
1642574430000|2022-01-19 06:40:30|||||||||2
1642574460000|2022-01-19 06:41:00|11970.7|11955.7|11971.1|11956.1|11971.7|11956.7|11970.7|11955.7|4
1642574500000|2022-01-19 06:41:40|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|0
1642574510000|2022-01-19 06:41:50|11974.1|11959.1|11972.4|11957.4|11974.1|11959.1|11972.4|11957.4|3
1642574580000|2022-01-19 06:43:00|11972.2|11957.2|11970.4|11955.4|11972.2|11957.2|11970.4|11955.4|2
1642574590000|2022-01-19 06:43:10|11970.7|11955.7|11970.2|11955.2|11970.7|11955.7|11970.2|11955.2|1
1642574600000|2022-01-19 06:43:20|11971.5|11956.5|11972.2|11957.2|11972.2|11957.2|11971.5|11956.5|1
1642574690000|2022-01-19 06:44:50|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|0
1642574700000|2022-01-19 06:45:00|11971.2|11956.2|11970|11955|11971.2|11956.2|11969.9|11954.9|19
1642574710000|2022-01-19 06:45:10|11970.2|11955.2|11970.9|11955.9|11970.9|11955.9|11970.2|11955.2|0
1642574720000|2022-01-19 06:45:20|11971|11956|11971.4|11956.4|11971.4|11956.4|11971|11956|0
1642574730000|2022-01-19 06:45:30|11971|11956|11971|11956|11971|11956|11971|11956|0
1642574740000|2022-01-19 06:45:40|11970.9|11955.9|11970.9|11955.9|11970.9|11955.9|11970.9|11955.9|0
1642574760000|2022-01-19 06:46:00|||||||||1
1642574850000|2022-01-19 06:47:30|11970.8|11955.8|11977.1|11962.1|11977.1|11962.1|11970.8|11955.8|25
1642574870000|2022-01-19 06:47:50|11976.5|11961.5|11975.9|11960.9|11976.5|11961.5|11975.9|11960.9|0
1642574880000|2022-01-19 06:48:00|11976.4|11961.4|11976.4|11961.4|11976.4|11961.4|11976.4|11961.4|0
1642574900000|2022-01-19 06:48:20|11977.4|11962.4|11978.7|11963.7|11978.7|11963.7|11977.4|11962.4|0
1642574920000|2022-01-19 06:48:40|11976.5|11961.5|11976.5|11961.5|11976.5|11961.5|11976.5|11961.5|2
1642574930000|2022-01-19 06:48:50|11976.7|11961.7|11976.5|11961.5|11976.7|11961.7|11976.5|11961.5|0
1642574940000|2022-01-19 06:49:00|11976.3|11961.3|11978|11963|11978|11963|11976.3|11961.3|0
1642574950000|2022-01-19 06:49:10|11977.7|11962.7|11980.2|11965.2|11980.2|11965.2|11977.7|11962.7|2
1642574980000|2022-01-19 06:49:40|11977.1|11962.1|11977.5|11962.5|11977.5|11962.5|11977.1|11962.1|2
1642575000000|2022-01-19 06:50:00|11977.1|11962.1|11977.5|11962.5|11977.5|11962.5|11977.1|11962.1|0
1642575020000|2022-01-19 06:50:20|11977.7|11962.7|11977.9|11962.9|11977.9|11962.9|11977.7|11962.7|0
1642575050000|2022-01-19 06:50:50|11978.9|11963.9|11981.6|11966.6|11982.7|11967.7|11978.9|11963.9|11
1642575070000|2022-01-19 06:51:10|11982.2|11967.2|11982.6|11967.6|11982.6|11967.6|11982.2|11967.2|5
1642575080000|2022-01-19 06:51:20|11983.9|11968.9|11984.4|11969.4|11984.4|11969.4|11983.9|11968.9|1
1642575100000|2022-01-19 06:51:40|11983.1|11968.1|11982.7|11967.7|11983.1|11968.1|11982.7|11967.7|1
1642575110000|2022-01-19 06:51:50|11984.1|11969.1|11982.9|11967.9|11984.1|11969.1|11982.9|11967.9|5
1642575120000|2022-01-19 06:52:00|11982.7|11967.7|11981.7|11966.7|11982.7|11967.7|11981.7|11966.7|0
1642575130000|2022-01-19 06:52:10|11982|11967|11982|11967|11982|11967|11982|11967|0
1642575160000|2022-01-19 06:52:40|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|0
1642575180000|2022-01-19 06:53:00|11981.5|11966.5|11982|11967|11982.2|11967.2|11981.5|11966.5|1
1642575190000|2022-01-19 06:53:10|11981.7|11966.7|11982.9|11967.9|11982.9|11967.9|11981.7|11966.7|2
1642575220000|2022-01-19 06:53:40|11983.9|11968.9|11984.1|11969.1|11984.1|11969.1|11983.9|11968.9|0
1642575230000|2022-01-19 06:53:50|11984.5|11969.5|11985|11970|11985|11970|11984.5|11969.5|8
1642575240000|2022-01-19 06:54:00|11984.7|11969.7|11982.9|11967.9|11984.7|11969.7|11982.9|11967.9|9
1642575250000|2022-01-19 06:54:10|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|1
1642575270000|2022-01-19 06:54:30|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|0
1642575300000|2022-01-19 06:55:00|11983.3|11968.3|11983.4|11968.4|11983.4|11968.4|11982.7|11967.7|1
1642575320000|2022-01-19 06:55:20|11983|11968|11982.7|11967.7|11983|11968|11982.7|11967.7|1
1642575390000|2022-01-19 06:56:30|11981.9|11966.9|11981.9|11966.9|11981.9|11966.9|11981.9|11966.9|0
1642575470000|2022-01-19 06:57:50|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|0
1642575480000|2022-01-19 06:58:00|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|0
1642575500000|2022-01-19 06:58:20|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|0
1642575520000|2022-01-19 06:58:40|||||||||2
1642575540000|2022-01-19 06:59:00|11981.7|11966.7|11981.7|11966.7|11981.7|11966.7|11981.7|11966.7|2
1642575550000|2022-01-19 06:59:10|11982.4|11967.4|11983.4|11968.4|11983.4|11968.4|11982.4|11967.4|1
1642575570000|2022-01-19 06:59:30|11983|11968|11983|11968|11983|11968|11983|11968|1
1642575580000|2022-01-19 06:59:40|11982.8|11967.8|11982.1|11967.1|11982.8|11967.8|11982.1|11967.1|6
1642575590000|2022-01-19 06:59:50|11983.4|11968.4|11982.7|11967.7|11983.4|11968.4|11982.7|11967.7|10
1642575600000|2022-01-19 07:00:00|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|0
1642575620000|2022-01-19 07:00:20|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|13
1642575630000|2022-01-19 07:00:30|11984.9|11969.9|11985.1|11970.1|11985.1|11970.1|11984.9|11969.9|0
1642575640000|2022-01-19 07:00:40|11984.9|11969.9|11984.6|11969.6|11984.9|11969.9|11984.4|11969.4|2
1642575650000|2022-01-19 07:00:50|11984.8|11969.8|11985.1|11970.1|11985.1|11970.1|11984.8|11969.8|0
1642575660000|2022-01-19 07:01:00|11984.6|11969.6|11984.6|11969.6|11984.6|11969.6|11984.6|11969.6|0
1642575670000|2022-01-19 07:01:10|11984.4|11969.4|11984.1|11969.1|11984.4|11969.4|11984.1|11969.1|0
1642575680000|2022-01-19 07:01:20|11984.6|11969.6|11984.6|11969.6|11984.6|11969.6|11984.6|11969.6|0
1642575700000|2022-01-19 07:01:40|11984.3|11969.3|11984.6|11969.6|11984.6|11969.6|11984.3|11969.3|2
1642575720000|2022-01-19 07:02:00|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|3
1642575740000|2022-01-19 07:02:20|||||||||1
1642575760000|2022-01-19 07:02:40|11984|11969|11984.1|11969.1|11984.1|11969.1|11983.8|11968.8|2
1642575780000|2022-01-19 07:03:00|11984.6|11969.6|11984.6|11969.6|11984.6|11969.6|11984.6|11969.6|2
1642575810000|2022-01-19 07:03:30|11984.3|11969.3|11984.6|11969.6|11984.6|11969.6|11984.3|11969.3|1
1642575820000|2022-01-19 07:03:40|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|2
1642575830000|2022-01-19 07:03:50|11983.7|11968.7|11983.5|11968.5|11983.7|11968.7|11983.5|11968.5|3
1642575840000|2022-01-19 07:04:00|11983.7|11968.7|11983.9|11968.9|11984.4|11969.4|11983.7|11968.7|0
1642575850000|2022-01-19 07:04:10|11984.4|11969.4|11984.2|11969.2|11984.4|11969.4|11984.2|11969.2|0
1642575860000|2022-01-19 07:04:20|11984.4|11969.4|11985.4|11970.4|11985.6|11970.6|11984.4|11969.4|3
1642575880000|2022-01-19 07:04:40|11984.9|11969.9|11985.2|11970.2|11985.2|11970.2|11984.9|11969.9|2
1642575890000|2022-01-19 07:04:50|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1642575900000|2022-01-19 07:05:00|11985.4|11970.4|11984.7|11969.7|11985.4|11970.4|11984.5|11969.5|1
1642575920000|2022-01-19 07:05:20|11985|11970|11985|11970|11985|11970|11985|11970|1
1642575930000|2022-01-19 07:05:30|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|0
1642575940000|2022-01-19 07:05:40|11985|11970|11985|11970|11985|11970|11985|11970|0
1642575960000|2022-01-19 07:06:00|11985.3|11970.3|11985.3|11970.3|11985.3|11970.3|11985.3|11970.3|0
1642575970000|2022-01-19 07:06:10|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|0
1642575990000|2022-01-19 07:06:30|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|2
1642576010000|2022-01-19 07:06:50|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|0
1642576020000|2022-01-19 07:07:00|11984.1|11969.1|11980.7|11965.7|11984.1|11969.1|11980.7|11965.7|16
1642576030000|2022-01-19 07:07:10|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|11980.7|11965.7|0
1642576060000|2022-01-19 07:07:40|||||||||1
1642576070000|2022-01-19 07:07:50|11981.7|11966.7|11981.7|11966.7|11981.7|11966.7|11981.7|11966.7|0
1642576180000|2022-01-19 07:09:40|11982.9|11967.9|11982|11967|11984.3|11969.3|11982|11967|0
1642576220000|2022-01-19 07:10:20|11982.4|11967.4|11983|11968|11983|11968|11982.4|11967.4|0
1642576240000|2022-01-19 07:10:40|11981.6|11966.6|11981.6|11966.6|11981.6|11966.6|11981.6|11966.6|1
1642576300000|2022-01-19 07:11:40|11982|11967|11982.4|11967.4|11983.3|11968.3|11982|11967|0
1642576320000|2022-01-19 07:12:00|11982.1|11967.1|11982.1|11967.1|11982.1|11967.1|11982.1|11967.1|0
1642576360000|2022-01-19 07:12:40|11981.8|11966.8|11981.2|11966.2|11981.8|11966.8|11981.2|11966.2|3
1642576420000|2022-01-19 07:13:40|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|8
1642576430000|2022-01-19 07:13:50|||||||||1
1642576460000|2022-01-19 07:14:20|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|5
1642576470000|2022-01-19 07:14:30|11983.4|11968.4|11983.8|11968.8|11983.8|11968.8|11983.1|11968.1|0
1642576480000|2022-01-19 07:14:40|11983.3|11968.3|11983.3|11968.3|11983.3|11968.3|11983.3|11968.3|1
1642576490000|2022-01-19 07:14:50|11984.4|11969.4|11982.5|11967.5|11984.4|11969.4|11982.5|11967.5|0
1642576500000|2022-01-19 07:15:00|11982.2|11967.2|11982|11967|11982.2|11967.2|11981.9|11966.9|0
1642576510000|2022-01-19 07:15:10|11983|11968|11983.4|11968.4|11983.4|11968.4|11983|11968|0
1642576540000|2022-01-19 07:15:40|11983.6|11968.6|11983.4|11968.4|11983.6|11968.6|11983.4|11968.4|0
1642576570000|2022-01-19 07:16:10|11984.8|11969.8|11984.8|11969.8|11984.8|11969.8|11984.8|11969.8|6
1642576580000|2022-01-19 07:16:20|11985.6|11970.6|11985.6|11970.6|11985.6|11970.6|11985.6|11970.6|0
1642576590000|2022-01-19 07:16:30|11985.8|11970.8|11985.8|11970.8|11985.8|11970.8|11985.8|11970.8|0
1642576600000|2022-01-19 07:16:40|11984.8|11969.8|11985.6|11970.6|11985.6|11970.6|11984.8|11969.8|2
1642576630000|2022-01-19 07:17:10|11985.4|11970.4|11985.1|11970.1|11985.4|11970.4|11985.1|11970.1|0
1642576640000|2022-01-19 07:17:20|11984.9|11969.9|11984.9|11969.9|11984.9|11969.9|11984.9|11969.9|0
1642576680000|2022-01-19 07:18:00|11985.1|11970.1|11984.9|11969.9|11985.1|11970.1|11984.9|11969.9|0
1642576690000|2022-01-19 07:18:10|11984.5|11969.5|11984.9|11969.9|11984.9|11969.9|11984.1|11969.1|0
1642576700000|2022-01-19 07:18:20|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|0
1642576710000|2022-01-19 07:18:30|11984.4|11969.4|11984.2|11969.2|11984.4|11969.4|11983.9|11968.9|0
1642576720000|2022-01-19 07:18:40|11984.4|11969.4|11983.9|11968.9|11984.7|11969.7|11983.9|11968.9|0
1642576730000|2022-01-19 07:18:50|11984.1|11969.1|11984.1|11969.1|11984.6|11969.6|11983.9|11968.9|0
1642576740000|2022-01-19 07:19:00|11984.4|11969.4|11983.9|11968.9|11984.4|11969.4|11983.9|11968.9|0
1642576750000|2022-01-19 07:19:10|11984|11969|11983.7|11968.7|11984.2|11969.2|11983.7|11968.7|0
1642576770000|2022-01-19 07:19:30|11984.2|11969.2|11985.1|11970.1|11985.1|11970.1|11984.2|11969.2|0
1642576780000|2022-01-19 07:19:40|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1642576810000|2022-01-19 07:20:10|11985.1|11970.1|11985.1|11970.1|11985.1|11970.1|11985.1|11970.1|0
1642576840000|2022-01-19 07:20:40|11986.1|11971.1|11986.4|11971.4|11986.4|11971.4|11986.1|11971.1|1
1642576860000|2022-01-19 07:21:00|11986.1|11971.1|11985.7|11970.7|11986.1|11971.1|11985.7|11970.7|2
1642576870000|2022-01-19 07:21:10|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|0
1642576920000|2022-01-19 07:22:00|11986|11971|11986|11971|11986|11971|11986|11971|0
1642576930000|2022-01-19 07:22:10|11986.4|11971.4|11986.4|11971.4|11986.4|11971.4|11986.4|11971.4|0
1642576950000|2022-01-19 07:22:30|11986|11971|11986|11971|11986|11971|11986|11971|0
1642576980000|2022-01-19 07:23:00|11986.2|11971.2|11986.9|11971.9|11986.9|11971.9|11986.2|11971.2|0
1642577010000|2022-01-19 07:23:30|11986.5|11971.5|11986.5|11971.5|11986.5|11971.5|11986.5|11971.5|0
1642577040000|2022-01-19 07:24:00|11985.9|11970.9|11982.7|11967.7|11985.9|11970.9|11982.7|11967.7|5
1642577050000|2022-01-19 07:24:10|11982|11967|11985.1|11970.1|11985.1|11970.1|11981.3|11966.3|19
1642577070000|2022-01-19 07:24:30|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|0
1642577080000|2022-01-19 07:24:40|11988.4|11973.4|11987.9|11972.9|11988.4|11973.4|11987.5|11972.5|1
1642577090000|2022-01-19 07:24:50|11988|11973|11988|11973|11988|11973|11988|11973|0
1642577100000|2022-01-19 07:25:00|11987.9|11972.9|11987.2|11972.2|11987.9|11972.9|11987.2|11972.2|6
1642577110000|2022-01-19 07:25:10|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|0
1642577200000|2022-01-19 07:26:40|||||||||1
1642577220000|2022-01-19 07:27:00|11988.2|11973.2|11988.5|11973.5|11988.5|11973.5|11988.2|11973.2|1
1642577260000|2022-01-19 07:27:40|11988.2|11973.2|11987.8|11972.8|11988.2|11973.2|11987.8|11972.8|1
1642577340000|2022-01-19 07:29:00|||||||||3
1642577350000|2022-01-19 07:29:10|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|0
1642577370000|2022-01-19 07:29:30|11988.5|11973.5|11988.5|11973.5|11988.5|11973.5|11988.5|11973.5|2
1642577380000|2022-01-19 07:29:40|11988.2|11973.2|11987.7|11972.7|11988.2|11973.2|11987.5|11972.5|2
1642577390000|2022-01-19 07:29:50|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|0
1642577400000|2022-01-19 07:30:00|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|6
1642577410000|2022-01-19 07:30:10|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|0
1642577440000|2022-01-19 07:30:40|11987.2|11972.2|11987.5|11972.5|11987.5|11972.5|11987.2|11972.2|1
1642577460000|2022-01-19 07:31:00|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|1
1642577470000|2022-01-19 07:31:10|11987.1|11972.1|11987.1|11972.1|11987.1|11972.1|11987.1|11972.1|2
1642577480000|2022-01-19 07:31:20|||||||||1
1642577490000|2022-01-19 07:31:30|||||||||1
1642577500000|2022-01-19 07:31:40|11987|11972|11987|11972|11987|11972|11987|11972|1
1642577510000|2022-01-19 07:31:50|11987.2|11972.2|11986.6|11971.6|11987.2|11972.2|11986.6|11971.6|2
1642577520000|2022-01-19 07:32:00|11986.1|11971.1|11986.9|11971.9|11986.9|11971.9|11985.3|11970.3|6
1642577530000|2022-01-19 07:32:10|11986.6|11971.6|11986.6|11971.6|11986.6|11971.6|11986.6|11971.6|0
1642577580000|2022-01-19 07:33:00|||||||||2
1642577640000|2022-01-19 07:34:00|11991.5|11976.5|11991.5|11976.5|11991.7|11976.7|11991.5|11976.5|3
1642577650000|2022-01-19 07:34:10|11993.7|11978.7|11995.9|11980.9|11995.9|11980.9|11993.7|11978.7|3
1642577670000|2022-01-19 07:34:30|11995.5|11980.5|11996.7|11981.7|11996.7|11981.7|11994.2|11979.2|3
1642577680000|2022-01-19 07:34:40|11997|11982|11997.5|11982.5|11997.5|11982.5|11997|11982|1
1642577700000|2022-01-19 07:35:00|11996.5|11981.5|11994.9|11979.9|11996.5|11981.5|11994.4|11979.4|10
1642577710000|2022-01-19 07:35:10|11995.3|11980.3|11995.6|11980.6|11995.6|11980.6|11995.3|11980.3|0
1642577720000|2022-01-19 07:35:20|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|0
1642577730000|2022-01-19 07:35:30|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|0
1642577740000|2022-01-19 07:35:40|11994.4|11979.4|11995.9|11980.9|11995.9|11980.9|11994.2|11979.2|3
1642577760000|2022-01-19 07:36:00|11995.3|11980.3|11996.6|11981.6|11996.6|11981.6|11995.3|11980.3|0
1642577770000|2022-01-19 07:36:10|11996.9|11981.9|11996.9|11981.9|11996.9|11981.9|11996.9|11981.9|0
1642577780000|2022-01-19 07:36:20|11994.9|11979.9|11994.8|11979.8|11996.3|11981.3|11994.3|11979.3|0
1642577790000|2022-01-19 07:36:30|11995.5|11980.5|11994.8|11979.8|11996|11981|11994.8|11979.8|0
1642577800000|2022-01-19 07:36:40|11995.5|11980.5|11994|11979|11995.5|11980.5|11994|11979|0
1642577820000|2022-01-19 07:37:00|11992.8|11977.8|11991.7|11976.7|11992.8|11977.8|11991.7|11976.7|0
1642577830000|2022-01-19 07:37:10|11992|11977|11992|11977|11992|11977|11992|11977|0
1642577840000|2022-01-19 07:37:20|11992.2|11977.2|11992.5|11977.5|11992.5|11977.5|11992.2|11977.2|0
1642577880000|2022-01-19 07:38:00|11992.2|11977.2|11991.5|11976.5|11992.2|11977.2|11991.5|11976.5|3
1642577890000|2022-01-19 07:38:10|11991.7|11976.7|11994.7|11979.7|11994.7|11979.7|11991.7|11976.7|1
1642577920000|2022-01-19 07:38:40|11994.8|11979.8|11994.5|11979.5|11995.2|11980.2|11993.7|11978.7|0
1642577940000|2022-01-19 07:39:00|11994.8|11979.8|11994.7|11979.7|11994.8|11979.8|11994.5|11979.5|0
1642577970000|2022-01-19 07:39:30|11994.5|11979.5|11994.2|11979.2|11994.5|11979.5|11994.2|11979.2|0
1642577980000|2022-01-19 07:39:40|11994|11979|11994|11979|11994|11979|11994|11979|0
1642578000000|2022-01-19 07:40:00|11993.1|11978.1|11993|11978|11993.1|11978.1|11993|11978|0
1642578010000|2022-01-19 07:40:10|11993.1|11978.1|11993.1|11978.1|11993.1|11978.1|11993.1|11978.1|0
1642578030000|2022-01-19 07:40:30|11993.8|11978.8|11993.8|11978.8|11993.8|11978.8|11993.8|11978.8|0
1642578050000|2022-01-19 07:40:50|11994.3|11979.3|11996.6|11981.6|11997.5|11982.5|11993.8|11978.8|2
1642578060000|2022-01-19 07:41:00|11996.3|11981.3|11996.5|11981.5|11996.5|11981.5|11996.3|11981.3|0
1642578080000|2022-01-19 07:41:20|11996.3|11981.3|12001|11986|12002.4|11987.4|11996|11981|6
1642578090000|2022-01-19 07:41:30|12000.4|11985.4|11998.7|11983.7|12000.4|11985.4|11998.2|11983.2|0
1642578100000|2022-01-19 07:41:40|11998.8|11983.8|11995.8|11980.8|11998.8|11983.8|11995.8|11980.8|1
1642578110000|2022-01-19 07:41:50|11995.6|11980.6|11996.4|11981.4|11996.4|11981.4|11994.2|11979.2|4
1642578120000|2022-01-19 07:42:00|11996.6|11981.6|11997.8|11982.8|11999|11984|11996.6|11981.6|0
1642578140000|2022-01-19 07:42:20|11998|11983|12000.5|11985.5|12000.7|11985.7|11998|11983|0
1642578150000|2022-01-19 07:42:30|12000.3|11985.3|11998|11983|12000.4|11985.4|11998|11983|0
1642578170000|2022-01-19 07:42:50|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|0
1642578180000|2022-01-19 07:43:00|11997|11982|11994.3|11979.3|11997|11982|11994.3|11979.3|0
1642578190000|2022-01-19 07:43:10|11994.1|11979.1|11993.8|11978.8|11994.1|11979.1|11993.8|11978.8|0
1642578280000|2022-01-19 07:44:40|11993.6|11978.6|11993.1|11978.1|11993.6|11978.6|11993.1|11978.1|0
1642578360000|2022-01-19 07:46:00|11992.1|11977.1|11992.1|11977.1|11992.1|11977.1|11992.1|11977.1|0
1642578370000|2022-01-19 07:46:10|11991.8|11976.8|11991.8|11976.8|11991.8|11976.8|11991.8|11976.8|0
1642578380000|2022-01-19 07:46:20|11995.3|11980.3|11999.5|11984.5|11999.5|11984.5|11995.3|11980.3|1
1642578390000|2022-01-19 07:46:30|11999.8|11984.8|11995.9|11980.9|11999.8|11984.8|11995.9|11980.9|0
1642578430000|2022-01-19 07:47:10|11995.6|11980.6|11994.3|11979.3|11995.6|11980.6|11994.3|11979.3|0
1642578460000|2022-01-19 07:47:40|11995.1|11980.1|11995.4|11980.4|11995.4|11980.4|11995.1|11980.1|0
1642578490000|2022-01-19 07:48:10|11995.6|11980.6|11995.9|11980.9|11995.9|11980.9|11995.6|11980.6|0
1642578510000|2022-01-19 07:48:30|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|0
1642578520000|2022-01-19 07:48:40|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|0
1642578580000|2022-01-19 07:49:40|11995.4|11980.4|11995.9|11980.9|11996.3|11981.3|11995.4|11980.4|1
1642578590000|2022-01-19 07:49:50|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|0
1642578650000|2022-01-19 07:50:50|11996.3|11981.3|11996.3|11981.3|11996.3|11981.3|11996.3|11981.3|0
1642578670000|2022-01-19 07:51:10|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|0
1642578690000|2022-01-19 07:51:30|11996.1|11981.1|11996.3|11981.3|11996.3|11981.3|11996.1|11981.1|0
1642578700000|2022-01-19 07:51:40|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|0
1642578710000|2022-01-19 07:51:50|11995|11980|11993.8|11978.8|11995|11980|11993.8|11978.8|2
1642578750000|2022-01-19 07:52:30|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|0
1642578760000|2022-01-19 07:52:40|11995.8|11980.8|11996|11981|11996|11981|11995.8|11980.8|1
1642578800000|2022-01-19 07:53:20|11997.1|11982.1|11997.3|11982.3|11997.3|11982.3|11997.1|11982.1|0
1642578820000|2022-01-19 07:53:40|11995.1|11980.1|11994.8|11979.8|11995.1|11980.1|11994.8|11979.8|3
1642578830000|2022-01-19 07:53:50|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|0
1642578840000|2022-01-19 07:54:00|11995.9|11980.9|11995.6|11980.6|11995.9|11980.9|11995.6|11980.6|0
1642578850000|2022-01-19 07:54:10|11996.6|11981.6|11996.3|11981.3|11996.6|11981.6|11996.1|11981.1|0
1642578860000|2022-01-19 07:54:20|11996.5|11981.5|11997.1|11982.1|11997.1|11982.1|11996.5|11981.5|0
1642578870000|2022-01-19 07:54:30|11996.3|11981.3|11996.1|11981.1|11996.8|11981.8|11996.1|11981.1|0
1642578880000|2022-01-19 07:54:40|11995.9|11980.9|11995.9|11980.9|11995.9|11980.9|11995.9|11980.9|0
1642578900000|2022-01-19 07:55:00|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|0
1642578920000|2022-01-19 07:55:20|11994|11979|11994|11979|11994|11979|11994|11979|0
1642578940000|2022-01-19 07:55:40|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|0
1642578970000|2022-01-19 07:56:10|11996|11981|11996|11981|11996|11981|11996|11981|0
1642579060000|2022-01-19 07:57:40|11994.7|11979.7|11993.3|11978.3|11994.7|11979.7|11993.3|11978.3|0
1642579080000|2022-01-19 07:58:00|11993|11978|11991.6|11976.6|11993|11978|11991.4|11976.4|14
1642579090000|2022-01-19 07:58:10|11991.9|11976.9|11991.4|11976.4|11991.9|11976.9|11991.4|11976.4|0
1642579100000|2022-01-19 07:58:20|11992|11977|11992|11977|11992|11977|11992|11977|1
1642579110000|2022-01-19 07:58:30|11992.6|11977.6|11992.6|11977.6|11992.6|11977.6|11992.6|11977.6|0
1642579140000|2022-01-19 07:59:00|11992.4|11977.4|11991.6|11976.6|11992.4|11977.4|11991.6|11976.6|0
1642579160000|2022-01-19 07:59:20|11991.7|11976.7|11991.4|11976.4|11991.7|11976.7|11991.4|11976.4|0
1642579170000|2022-01-19 07:59:30|11991.7|11976.7|11992.9|11977.9|11993.4|11978.4|11991.7|11976.7|1
1642579180000|2022-01-19 07:59:40|11992.7|11977.7|11992.7|11977.7|11992.7|11977.7|11992.7|11977.7|0
1642579190000|2022-01-19 07:59:50|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|11992.9|11977.9|0
1642579200000|2022-01-19 08:00:00|11993.2|11978.2|11992.4|11977.4|11993.4|11978.4|11992.4|11977.4|0
1642579210000|2022-01-19 08:00:10|11997.7|11982.7|11998|11983|11998.4|11983.4|11997.7|11982.7|5
1642579220000|2022-01-19 08:00:20|11996.7|11981.7|11996.7|11981.7|11996.9|11981.9|11996.7|11981.7|0
1642579230000|2022-01-19 08:00:30|11997.1|11982.1|11998.2|11983.2|11998.2|11983.2|11997.1|11982.1|0
1642579240000|2022-01-19 08:00:40|11997.7|11982.7|11997.7|11982.7|11997.7|11982.7|11997.7|11982.7|0
1642579250000|2022-01-19 08:00:50|11997.9|11982.9|11997.5|11982.5|11997.9|11982.9|11997.5|11982.5|0
1642579260000|2022-01-19 08:01:00|11997.7|11982.7|11995.7|11980.7|11997.7|11982.7|11995.7|11980.7|0
1642579270000|2022-01-19 08:01:10|11996.7|11981.7|11999.5|11984.5|12000.3|11985.3|11996.7|11981.7|1
1642579280000|2022-01-19 08:01:20|11999.4|11984.4|11998.9|11983.9|11999.4|11984.4|11998.9|11983.9|0
1642579290000|2022-01-19 08:01:30|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|0
1642579320000|2022-01-19 08:02:00|11999.3|11984.3|12000.3|11985.3|12000.3|11985.3|11996.2|11981.2|1
1642579330000|2022-01-19 08:02:10|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|0
1642579360000|2022-01-19 08:02:40|11999.2|11984.2|12002.7|11987.7|12002.7|11987.7|11998.7|11983.7|3
1642579370000|2022-01-19 08:02:50|12000.8|11985.8|12002.7|11987.7|12002.7|11987.7|12000.8|11985.8|2
1642579380000|2022-01-19 08:03:00|12002.1|11987.1|12003.7|11988.7|12003.7|11988.7|12001.3|11986.3|3
1642579390000|2022-01-19 08:03:10|||||||||1
1642579400000|2022-01-19 08:03:20|12004.2|11989.2|12004|11989|12004.2|11989.2|12004|11989|2
1642579420000|2022-01-19 08:03:40|12003.7|11988.7|12004|11989|12004|11989|12003.7|11988.7|2
1642579440000|2022-01-19 08:04:00|12003.7|11988.7|12004.2|11989.2|12004.2|11989.2|12003.5|11988.5|0
1642579450000|2022-01-19 08:04:10|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|0
1642579470000|2022-01-19 08:04:30|12004.2|11989.2|12004.7|11989.7|12006.7|11991.7|12004.2|11989.2|5
1642579500000|2022-01-19 08:05:00|12004.8|11989.8|12005.2|11990.2|12005.2|11990.2|12004.8|11989.8|0
1642579520000|2022-01-19 08:05:20|12005.3|11990.3|12006.2|11991.2|12006.2|11991.2|12005.3|11990.3|0
1642579530000|2022-01-19 08:05:30|12006.3|11991.3|12006.3|11991.3|12006.3|11991.3|12006.3|11991.3|0
1642579540000|2022-01-19 08:05:40|12006.7|11991.7|12006.9|11991.9|12007.3|11992.3|12006.4|11991.4|3
1642579550000|2022-01-19 08:05:50|12007.3|11992.3|12007.3|11992.3|12007.3|11992.3|12007.3|11992.3|0
1642579560000|2022-01-19 08:06:00|12005.5|11990.5|12005.6|11990.6|12005.6|11990.6|12005.5|11990.5|1
1642579570000|2022-01-19 08:06:10|12005.8|11990.8|12006.1|11991.1|12006.1|11991.1|12005.8|11990.8|0
1642579580000|2022-01-19 08:06:20|12006.3|11991.3|12006.3|11991.3|12006.3|11991.3|12006.3|11991.3|0
1642579610000|2022-01-19 08:06:50|12005.8|11990.8|12005.8|11990.8|12005.8|11990.8|12005.8|11990.8|0
1642579620000|2022-01-19 08:07:00|12006.3|11991.3|12006.3|11991.3|12006.3|11991.3|12006.3|11991.3|0
1642579630000|2022-01-19 08:07:10|12006|11991|12006|11991|12006|11991|12006|11991|0
1642579640000|2022-01-19 08:07:20|12006.3|11991.3|12006.3|11991.3|12006.3|11991.3|12006.3|11991.3|5
1642579680000|2022-01-19 08:08:00|12006.1|11991.1|12006.5|11991.5|12006.5|11991.5|12006.1|11991.1|0
1642579690000|2022-01-19 08:08:10|12006.8|11991.8|12006.8|11991.8|12006.8|11991.8|12006.8|11991.8|0
1642579720000|2022-01-19 08:08:40|||||||||2
1642579730000|2022-01-19 08:08:50|12006.1|11991.1|12005.6|11990.6|12006.1|11991.1|12005.6|11990.6|1
1642579740000|2022-01-19 08:09:00|12005.8|11990.8|12005.8|11990.8|12005.8|11990.8|12005.8|11990.8|0
1642579750000|2022-01-19 08:09:10|12006.1|11991.1|12006.1|11991.1|12006.1|11991.1|12006.1|11991.1|0
1642579790000|2022-01-19 08:09:50|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|4
1642579800000|2022-01-19 08:10:00|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|0
1642579810000|2022-01-19 08:10:10|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|0
1642579830000|2022-01-19 08:10:30|12007.3|11992.3|12007.3|11992.3|12007.3|11992.3|12007.3|11992.3|1
1642579860000|2022-01-19 08:11:00|12007.6|11992.6|12007.6|11992.6|12007.6|11992.6|12007.6|11992.6|0
1642579880000|2022-01-19 08:11:20|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|1
1642579890000|2022-01-19 08:11:30|12008.1|11993.1|12006.9|11991.9|12008.1|11993.1|12006.9|11991.9|11
1642579900000|2022-01-19 08:11:40|12007.2|11992.2|12007.4|11992.4|12007.4|11992.4|12007.2|11992.2|4
1642579920000|2022-01-19 08:12:00|12007.1|11992.1|12007.3|11992.3|12007.3|11992.3|12007.1|11992.1|0
1642579930000|2022-01-19 08:12:10|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|1
1642579950000|2022-01-19 08:12:30|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|3
1642579960000|2022-01-19 08:12:40|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|0
1642579980000|2022-01-19 08:13:00|12006.7|11991.7|12006.7|11991.7|12006.7|11991.7|12006.7|11991.7|0
1642580010000|2022-01-19 08:13:30|12007.9|11992.9|12008.3|11993.3|12008.5|11993.5|12007.9|11992.9|1
1642580020000|2022-01-19 08:13:40|12008|11993|12008|11993|12008|11993|12008|11993|0
1642580030000|2022-01-19 08:13:50|12008.5|11993.5|12009|11994|12009|11994|12008.5|11993.5|4
1642580050000|2022-01-19 08:14:10|12008.6|11993.6|12008|11993|12008.6|11993.6|12008|11993|0
1642580060000|2022-01-19 08:14:20|12007.7|11992.7|12008|11993|12008|11993|12007.7|11992.7|3
1642580090000|2022-01-19 08:14:50|12007.2|11992.2|12006.7|11991.7|12007.2|11992.2|12006.7|11991.7|1
1642580100000|2022-01-19 08:15:00|12007|11992|12007|11992|12007|11992|12007|11992|1
1642580110000|2022-01-19 08:15:10|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|0
1642580120000|2022-01-19 08:15:20|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|2
1642580190000|2022-01-19 08:16:30|12007.7|11992.7|12007.5|11992.5|12007.7|11992.7|12007.5|11992.5|0
1642580200000|2022-01-19 08:16:40|12007|11992|12006.7|11991.7|12007|11992|12006.7|11991.7|0
1642580220000|2022-01-19 08:17:00|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|1
1642580230000|2022-01-19 08:17:10|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|0
1642580280000|2022-01-19 08:18:00|12006.7|11991.7|12006.7|11991.7|12006.7|11991.7|12006.7|11991.7|0
1642580340000|2022-01-19 08:19:00|12006.6|11991.6|12006.8|11991.8|12006.8|11991.8|12006.6|11991.6|0
1642580370000|2022-01-19 08:19:30|12006.5|11991.5|12007.5|11992.5|12007.5|11992.5|12006.5|11991.5|0
1642580380000|2022-01-19 08:19:40|12006.3|11991.3|12006.3|11991.3|12006.3|11991.3|12006.3|11991.3|1
1642580480000|2022-01-19 08:21:20|12007.5|11992.5|12009|11994|12009|11994|12007.5|11992.5|9
1642580520000|2022-01-19 08:22:00|12009.3|11994.3|12009.5|11994.5|12009.5|11994.5|12009.3|11994.3|0
1642580530000|2022-01-19 08:22:10|12009.1|11994.1|12009.1|11994.1|12009.1|11994.1|12009.1|11994.1|0
1642580560000|2022-01-19 08:22:40|12010|11995|12010|11995|12010|11995|12010|11995|2
1642580570000|2022-01-19 08:22:50|12010.1|11995.1|12010.1|11995.1|12010.1|11995.1|12010.1|11995.1|0
1642580580000|2022-01-19 08:23:00|12010.4|11995.4|12010.4|11995.4|12010.4|11995.4|12010.4|11995.4|4
1642580590000|2022-01-19 08:23:10|12011.1|11996.1|12007.2|11992.2|12011.1|11996.1|12007.2|11992.2|2
1642580600000|2022-01-19 08:23:20|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|0
1642580610000|2022-01-19 08:23:30|12006|11991|12005.5|11990.5|12006|11991|12005.5|11990.5|0
1642580620000|2022-01-19 08:23:40|12005.6|11990.6|12005.7|11990.7|12006.7|11991.7|12005.5|11990.5|1
1642580640000|2022-01-19 08:24:00|12006.2|11991.2|12005.5|11990.5|12006.2|11991.2|12005.5|11990.5|0
1642580650000|2022-01-19 08:24:10|12005.7|11990.7|12005.5|11990.5|12005.9|11990.9|12005.5|11990.5|0
1642580660000|2022-01-19 08:24:20|12006.8|11991.8|12006.7|11991.7|12007|11992|12006.2|11991.2|0
1642580670000|2022-01-19 08:24:30|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|0
1642580680000|2022-01-19 08:24:40|12007.1|11992.1|12008|11993|12008|11993|12007.1|11992.1|0
1642580690000|2022-01-19 08:24:50|12007.1|11992.1|12006.8|11991.8|12007.1|11992.1|12006.8|11991.8|0
1642580700000|2022-01-19 08:25:00|12006.7|11991.7|12006.9|11991.9|12006.9|11991.9|12006.7|11991.7|0
1642580710000|2022-01-19 08:25:10|12007.2|11992.2|12007.2|11992.2|12007.2|11992.2|12007.2|11992.2|0
1642580740000|2022-01-19 08:25:40|12007.6|11992.6|12006.2|11991.2|12007.6|11992.6|12006.2|11991.2|0
1642580750000|2022-01-19 08:25:50|12006|11991|12006.1|11991.1|12006.1|11991.1|12005.7|11990.7|4
1642580760000|2022-01-19 08:26:00|12006.4|11991.4|12006.8|11991.8|12006.8|11991.8|12006.4|11991.4|0
1642580770000|2022-01-19 08:26:10|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|0
1642580790000|2022-01-19 08:26:30|12007.1|11992.1|12007.1|11992.1|12007.1|11992.1|12007.1|11992.1|0
1642580820000|2022-01-19 08:27:00|12007.4|11992.4|12007.1|11992.1|12007.4|11992.4|12006.4|11991.4|0
1642580830000|2022-01-19 08:27:10|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|0
1642580880000|2022-01-19 08:28:00|12006.1|11991.1|12007.6|11992.6|12007.6|11992.6|12006.1|11991.1|0
1642580890000|2022-01-19 08:28:10|12007.9|11992.9|12007.9|11992.9|12007.9|11992.9|12007.9|11992.9|0
1642580940000|2022-01-19 08:29:00|12007.6|11992.6|12007.3|11992.3|12007.6|11992.6|12006.4|11991.4|0
1642580950000|2022-01-19 08:29:10|12008.2|11993.2|12008.1|11993.1|12008.2|11993.2|12008.1|11993.1|0
1642580960000|2022-01-19 08:29:20|12007.7|11992.7|12008.6|11993.6|12008.6|11993.6|12007.7|11992.7|0
1642580970000|2022-01-19 08:29:30|12007.9|11992.9|12007.9|11992.9|12007.9|11992.9|12007.9|11992.9|0
1642581000000|2022-01-19 08:30:00|12008.6|11993.6|12007.4|11992.4|12008.6|11993.6|12007.2|11992.2|0
1642581010000|2022-01-19 08:30:10|12007.6|11992.6|12007.9|11992.9|12007.9|11992.9|12007.6|11992.6|0
1642581060000|2022-01-19 08:31:00|12008|11993|12008|11993|12008|11993|12008|11993|0
1642581070000|2022-01-19 08:31:10|12008.4|11993.4|12007.9|11992.9|12008.4|11993.4|12007.9|11992.9|0
1642581120000|2022-01-19 08:32:00|12007.2|11992.2|12007.3|11992.3|12007.3|11992.3|12006.5|11991.5|0
1642581130000|2022-01-19 08:32:10|12007.6|11992.6|12007.6|11992.6|12007.6|11992.6|12007.6|11992.6|0
1642581150000|2022-01-19 08:32:30|12007.8|11992.8|12009.4|11994.4|12009.4|11994.4|12007.8|11992.8|0
1642581160000|2022-01-19 08:32:40|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|1
1642581180000|2022-01-19 08:33:00|12008.5|11993.5|12008|11993|12008.7|11993.7|12008|11993|2
1642581190000|2022-01-19 08:33:10|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|0
1642581220000|2022-01-19 08:33:40|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|0
1642581230000|2022-01-19 08:33:50|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|0
1642581240000|2022-01-19 08:34:00|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|2
1642581280000|2022-01-19 08:34:40|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|1
1642581300000|2022-01-19 08:35:00|12007.5|11992.5|12008|11993|12008|11993|12007.5|11992.5|1
1642581310000|2022-01-19 08:35:10|12008.3|11993.3|12008.3|11993.3|12008.3|11993.3|12008.3|11993.3|0
1642581330000|2022-01-19 08:35:30|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|0
1642581340000|2022-01-19 08:35:40|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|0
1642581360000|2022-01-19 08:36:00|12009|11994|12009|11994|12009|11994|12009|11994|0
1642581400000|2022-01-19 08:36:40|12008.2|11993.2|12008.2|11993.2|12008.2|11993.2|12008.2|11993.2|1
1642581420000|2022-01-19 08:37:00|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|1
1642581450000|2022-01-19 08:37:30|12008.3|11993.3|12007.7|11992.7|12008.3|11993.3|12007.7|11992.7|0
1642581460000|2022-01-19 08:37:40|12007.5|11992.5|12008.2|11993.2|12008.2|11993.2|12007.5|11992.5|0
1642581480000|2022-01-19 08:38:00|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|0
1642581490000|2022-01-19 08:38:10|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|0
1642581680000|2022-01-19 08:41:20|12008.5|11993.5|12007.8|11992.8|12008.5|11993.5|12007.8|11992.8|0
1642581690000|2022-01-19 08:41:30|12007|11992|12007|11992|12007|11992|12007|11992|0
1642581770000|2022-01-19 08:42:50|12007.2|11992.2|12007.5|11992.5|12007.5|11992.5|12007.2|11992.2|0
1642581780000|2022-01-19 08:43:00|12007.3|11992.3|12007.5|11992.5|12007.5|11992.5|12007.3|11992.3|0
1642581810000|2022-01-19 08:43:30|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|0
1642581840000|2022-01-19 08:44:00|12007.7|11992.7|12006.6|11991.6|12007.7|11992.7|12006.4|11991.4|2
1642581860000|2022-01-19 08:44:20|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|31
1642581870000|2022-01-19 08:44:30|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|0
1642581880000|2022-01-19 08:44:40|12009.4|11994.4|12009.4|11994.4|12009.4|11994.4|12009.4|11994.4|1
1642581890000|2022-01-19 08:44:50|12008.9|11993.9|12008.9|11993.9|12009.1|11994.1|12008.4|11993.4|0
1642581990000|2022-01-19 08:46:30|12009.5|11994.5|12009.8|11994.8|12009.8|11994.8|12009.5|11994.5|0
1642582000000|2022-01-19 08:46:40|||||||||1
1642582020000|2022-01-19 08:47:00|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|2
1642582040000|2022-01-19 08:47:20|12010|11995|12010|11995|12010|11995|12010|11995|1
1642582050000|2022-01-19 08:47:30|||||||||2
1642582060000|2022-01-19 08:47:40|12009.7|11994.7|12007.8|11992.8|12009.7|11994.7|12007.8|11992.8|16
1642582070000|2022-01-19 08:47:50|12008|11993|12008.3|11993.3|12008.3|11993.3|12008|11993|0
1642582080000|2022-01-19 08:48:00|12008.5|11993.5|12009.1|11994.1|12009.1|11994.1|12008.5|11993.5|0
1642582090000|2022-01-19 08:48:10|12008.6|11993.6|12008.6|11993.6|12008.6|11993.6|12008.6|11993.6|0
1642582100000|2022-01-19 08:48:20|12009.1|11994.1|12009.1|11994.1|12009.1|11994.1|12009.1|11994.1|0
1642582110000|2022-01-19 08:48:30|12008.7|11993.7|12008.6|11993.6|12008.7|11993.7|12007.8|11992.8|0
1642582140000|2022-01-19 08:49:00|12008.3|11993.3|12008.6|11993.6|12008.6|11993.6|12006.8|11991.8|4
1642582160000|2022-01-19 08:49:20|12008.1|11993.1|12008|11993|12008.1|11993.1|12007.8|11992.8|0
1642582170000|2022-01-19 08:49:30|12008.3|11993.3|12007.8|11992.8|12008.3|11993.3|12007.8|11992.8|0
1642582200000|2022-01-19 08:50:00|12007.5|11992.5|12006|11991|12007.5|11992.5|12004.7|11989.7|37
1642582220000|2022-01-19 08:50:20|12006.5|11991.5|12007.9|11992.9|12008.2|11993.2|12006.5|11991.5|0
1642582230000|2022-01-19 08:50:30|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|0
1642582240000|2022-01-19 08:50:40|12007.4|11992.4|12007|11992|12008.1|11993.1|12007|11992|5
1642582250000|2022-01-19 08:50:50|12007.2|11992.2|12006.9|11991.9|12007.2|11992.2|12006.9|11991.9|0
1642582270000|2022-01-19 08:51:10|12007.1|11992.1|12007.4|11992.4|12007.4|11992.4|12007.1|11992.1|0
1642582280000|2022-01-19 08:51:20|12008|11993|12008.9|11993.9|12008.9|11993.9|12008|11993|3
1642582330000|2022-01-19 08:52:10|12008.5|11993.5|12008.1|11993.1|12008.5|11993.5|12008.1|11993.1|0
1642582340000|2022-01-19 08:52:20|12008.3|11993.3|12008.6|11993.6|12008.6|11993.6|12008.3|11993.3|0
1642582350000|2022-01-19 08:52:30|12009.4|11994.4|12009.4|11994.4|12009.4|11994.4|12009.4|11994.4|0
1642582360000|2022-01-19 08:52:40|12009.2|11994.2|12009.4|11994.4|12009.4|11994.4|12009.2|11994.2|1
1642582390000|2022-01-19 08:53:10|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|0
1642582420000|2022-01-19 08:53:40|12009.4|11994.4|12009.4|11994.4|12009.4|11994.4|12009.4|11994.4|1
1642582440000|2022-01-19 08:54:00|12009.6|11994.6|12009.1|11994.1|12009.6|11994.6|12009.1|11994.1|0
1642582450000|2022-01-19 08:54:10|12010.3|11995.3|12010.9|11995.9|12010.9|11995.9|12010.3|11995.3|9
1642582460000|2022-01-19 08:54:20|12009.8|11994.8|12010.4|11995.4|12010.4|11995.4|12009.8|11994.8|9
1642582470000|2022-01-19 08:54:30|12010.1|11995.1|12010.1|11995.1|12010.1|11995.1|12010.1|11995.1|0
1642582480000|2022-01-19 08:54:40|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|1
1642582500000|2022-01-19 08:55:00|12009.2|11994.2|12008.7|11993.7|12009.2|11994.2|12008.7|11993.7|1
1642582510000|2022-01-19 08:55:10|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|0
1642582520000|2022-01-19 08:55:20|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|4
1642582530000|2022-01-19 08:55:30|12009.3|11994.3|12009|11994|12009.3|11994.3|12009|11994|0
1642582540000|2022-01-19 08:55:40|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|0
1642582550000|2022-01-19 08:55:50|12009.3|11994.3|12009|11994|12009.3|11994.3|12009|11994|0
1642582590000|2022-01-19 08:56:30|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|0
1642582600000|2022-01-19 08:56:40|12008.5|11993.5|12009.5|11994.5|12009.5|11994.5|12008.5|11993.5|1
1642582620000|2022-01-19 08:57:00|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|0
1642582640000|2022-01-19 08:57:20|12009.6|11994.6|12009.3|11994.3|12009.6|11994.6|12009.3|11994.3|0
1642582650000|2022-01-19 08:57:30|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|0
1642582660000|2022-01-19 08:57:40|12009|11994|12009.3|11994.3|12009.3|11994.3|12009|11994|0
1642582770000|2022-01-19 08:59:30|12009|11994|12009|11994|12009|11994|12009|11994|0
1642582800000|2022-01-19 09:00:00|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|0
1642582830000|2022-01-19 09:00:30|12009.2|11994.2|12008.9|11993.9|12009.2|11994.2|12008.9|11993.9|0
1642582870000|2022-01-19 09:01:10|12009.2|11994.2|12009.4|11994.4|12009.4|11994.4|12009.2|11994.2|2
1642582900000|2022-01-19 09:01:40|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|2
1642582910000|2022-01-19 09:01:50|12009.4|11994.4|12009.4|11994.4|12009.4|11994.4|12009.4|11994.4|0
1642582960000|2022-01-19 09:02:40|12008.7|11993.7|12008.4|11993.4|12008.7|11993.7|12008.4|11993.4|1
1642582980000|2022-01-19 09:03:00|12008.5|11993.5|12008.9|11993.9|12008.9|11993.9|12008.5|11993.5|0
1642583010000|2022-01-19 09:03:30|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|0
1642583040000|2022-01-19 09:04:00|12009.4|11994.4|12009.7|11994.7|12009.7|11994.7|12009.4|11994.4|0
1642583080000|2022-01-19 09:04:40|12009.3|11994.3|12010.2|11995.2|12011.2|11996.2|12009.3|11994.3|6
1642583090000|2022-01-19 09:04:50|||||||||8
1642583100000|2022-01-19 09:05:00|12010.3|11995.3|12010.7|11995.7|12010.7|11995.7|12010.3|11995.3|1
1642583110000|2022-01-19 09:05:10|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|5
1642583120000|2022-01-19 09:05:20|12009.8|11994.8|12009.3|11994.3|12009.8|11994.8|12009.2|11994.2|4
1642583140000|2022-01-19 09:05:40|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|0
1642583160000|2022-01-19 09:06:00|12009|11994|12009|11994|12009|11994|12009|11994|0
1642583270000|2022-01-19 09:07:50|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|4
1642583280000|2022-01-19 09:08:00|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|0
1642583290000|2022-01-19 09:08:10|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|3
1642583300000|2022-01-19 09:08:20|12008|11993|12008|11993|12008|11993|12008|11993|3
1642583310000|2022-01-19 09:08:30|12007.8|11992.8|12007.5|11992.5|12007.8|11992.8|12007.5|11992.5|0
1642583360000|2022-01-19 09:09:20|12008|11993|12008|11993|12008|11993|12008|11993|1
1642583370000|2022-01-19 09:09:30|12007.3|11992.3|12007.3|11992.3|12007.3|11992.3|12007.3|11992.3|2
1642583390000|2022-01-19 09:09:50|12007.1|11992.1|12007.1|11992.1|12007.1|11992.1|12007.1|11992.1|0
1642583400000|2022-01-19 09:10:00|12006.5|11991.5|12006.3|11991.3|12006.5|11991.5|12006.3|11991.3|3
1642583410000|2022-01-19 09:10:10|12006|11991|12006|11991|12006|11991|12006|11991|0
1642583440000|2022-01-19 09:10:40|12005.6|11990.6|12006|11991|12006|11991|12005.6|11990.6|2
1642583450000|2022-01-19 09:10:50|12005.8|11990.8|12005.5|11990.5|12005.8|11990.8|12005.5|11990.5|0
1642583460000|2022-01-19 09:11:00|12005.3|11990.3|12005|11990|12005.3|11990.3|12005|11990|0
1642583470000|2022-01-19 09:11:10|12005.3|11990.3|12005.3|11990.3|12005.3|11990.3|12005.3|11990.3|0
1642583500000|2022-01-19 09:11:40|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|0
1642583520000|2022-01-19 09:12:00|12005.3|11990.3|12005|11990|12005.3|11990.3|12005|11990|0
1642583560000|2022-01-19 09:12:40|12005.1|11990.1|12005.4|11990.4|12005.4|11990.4|12005.1|11990.1|0
1642583590000|2022-01-19 09:13:10|12003.9|11988.9|12002.3|11987.3|12003.9|11988.9|12002.3|11987.3|1
1642583600000|2022-01-19 09:13:20|12003.3|11988.3|12003.3|11988.3|12003.3|11988.3|12003.3|11988.3|0
1642583610000|2022-01-19 09:13:30|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|0
1642583640000|2022-01-19 09:14:00|12003.5|11988.5|12003.3|11988.3|12003.5|11988.5|12003.3|11988.3|0
1642583670000|2022-01-19 09:14:30|12004.1|11989.1|12004.4|11989.4|12004.9|11989.9|12004.1|11989.1|1
1642583680000|2022-01-19 09:14:40|12004.7|11989.7|12003.3|11988.3|12004.7|11989.7|12003.3|11988.3|1
1642583700000|2022-01-19 09:15:00|12002.9|11987.9|12003.2|11988.2|12003.2|11988.2|12002.9|11987.9|0
1642583710000|2022-01-19 09:15:10|12003.5|11988.5|12002.3|11987.3|12003.5|11988.5|12001.9|11986.9|2
1642583720000|2022-01-19 09:15:20|12001.6|11986.6|12001.6|11986.6|12001.6|11986.6|12001.6|11986.6|1
1642583730000|2022-01-19 09:15:30|12002.6|11987.6|12002.8|11987.8|12002.8|11987.8|12002.6|11987.6|3
1642583750000|2022-01-19 09:15:50|12003.3|11988.3|12004.3|11989.3|12004.3|11989.3|12003.3|11988.3|0
1642583760000|2022-01-19 09:16:00|12003.6|11988.6|12002.1|11987.1|12003.6|11988.6|12002.1|11987.1|0
1642583780000|2022-01-19 09:16:20|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|11
1642583790000|2022-01-19 09:16:30|11993.1|11978.1|11995.3|11980.3|11995.4|11980.4|11993.1|11978.1|1
1642583800000|2022-01-19 09:16:40|11994.9|11979.9|11995.4|11980.4|11995.4|11980.4|11994.9|11979.9|2
1642583810000|2022-01-19 09:16:50|11995.6|11980.6|11995.8|11980.8|11995.8|11980.8|11995.6|11980.6|0
1642583820000|2022-01-19 09:17:00|11995.5|11980.5|11996.8|11981.8|11996.8|11981.8|11995.5|11980.5|1
1642583830000|2022-01-19 09:17:10|11996.6|11981.6|11998.7|11983.7|11999.2|11984.2|11996.6|11981.6|0
1642583850000|2022-01-19 09:17:30|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|0
1642583890000|2022-01-19 09:18:10|11998.6|11983.6|11998.6|11983.6|11998.6|11983.6|11998.6|11983.6|0
1642583900000|2022-01-19 09:18:20|11998.3|11983.3|11998.7|11983.7|11998.7|11983.7|11998.3|11983.3|2
1642583910000|2022-01-19 09:18:30|11999|11984|11999.5|11984.5|11999.5|11984.5|11999|11984|0
1642583940000|2022-01-19 09:19:00|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|11999.6|11984.6|0
1642584000000|2022-01-19 09:20:00|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|0
1642584020000|2022-01-19 09:20:20|11999.8|11984.8|11999.3|11984.3|11999.8|11984.8|11999.3|11984.3|0
1642584030000|2022-01-19 09:20:30|11998.8|11983.8|11999.3|11984.3|11999.3|11984.3|11998.5|11983.5|0
1642584080000|2022-01-19 09:21:20|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|0
1642584100000|2022-01-19 09:21:40|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|0
1642584160000|2022-01-19 09:22:40|11999.3|11984.3|11999.5|11984.5|11999.5|11984.5|11999.3|11984.3|1
1642584240000|2022-01-19 09:24:00|11999.7|11984.7|11999.8|11984.8|12000.2|11985.2|11999.7|11984.7|1
1642584250000|2022-01-19 09:24:10|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|0
1642584270000|2022-01-19 09:24:30|11999.4|11984.4|11999.2|11984.2|11999.7|11984.7|11999.2|11984.2|0
1642584280000|2022-01-19 09:24:40|11999.4|11984.4|11999.4|11984.4|11999.4|11984.4|11999.4|11984.4|2
1642584300000|2022-01-19 09:25:00|11999.7|11984.7|11998.1|11983.1|11999.7|11984.7|11998.1|11983.1|1
1642584310000|2022-01-19 09:25:10|11998.7|11983.7|11998.1|11983.1|11999|11984|11998.1|11983.1|0
1642584320000|2022-01-19 09:25:20|11998.6|11983.6|11998.6|11983.6|11998.6|11983.6|11998.6|11983.6|0
1642584350000|2022-01-19 09:25:50|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|0
1642584420000|2022-01-19 09:27:00|11999.5|11984.5|11996.6|11981.6|11999.5|11984.5|11996.6|11981.6|5
1642584430000|2022-01-19 09:27:10|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|24
1642584460000|2022-01-19 09:27:40|11995.2|11980.2|11995|11980|11995.2|11980.2|11995|11980|5
1642584470000|2022-01-19 09:27:50|11994.8|11979.8|11995|11980|11995|11980|11994.8|11979.8|3
1642584480000|2022-01-19 09:28:00|11994.4|11979.4|11992|11977|11994.4|11979.4|11992|11977|2
1642584490000|2022-01-19 09:28:10|11992.3|11977.3|11992.3|11977.3|11992.3|11977.3|11992.3|11977.3|0
1642584510000|2022-01-19 09:28:30|11992|11977|11991.7|11976.7|11992|11977|11991.7|11976.7|1
1642584550000|2022-01-19 09:29:10|11992|11977|11992|11977|11992|11977|11992|11977|0
1642584560000|2022-01-19 09:29:20|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|24
1642584580000|2022-01-19 09:29:40|11989.1|11974.1|11990|11975|11990.1|11975.1|11989.1|11974.1|3
1642584590000|2022-01-19 09:29:50|11990.1|11975.1|11990.5|11975.5|11990.5|11975.5|11990.1|11975.1|0
1642584600000|2022-01-19 09:30:00|11990.8|11975.8|11990.8|11975.8|11991.3|11976.3|11990.8|11975.8|0
1642584630000|2022-01-19 09:30:30|11990.3|11975.3|11991.8|11976.8|11991.8|11976.8|11990.3|11975.3|1
1642584640000|2022-01-19 09:30:40|11992.3|11977.3|11992.3|11977.3|11992.3|11977.3|11992.3|11977.3|0
1642584690000|2022-01-19 09:31:30|11992.5|11977.5|11993.1|11978.1|11993.1|11978.1|11992.5|11977.5|0
1642584700000|2022-01-19 09:31:40|11992.8|11977.8|11992|11977|11992.8|11977.8|11992|11977|0
1642584810000|2022-01-19 09:33:30|11991.9|11976.9|11991.9|11976.9|11991.9|11976.9|11991.9|11976.9|0
1642584850000|2022-01-19 09:34:10|11992.1|11977.1|11992.8|11977.8|11992.8|11977.8|11992.1|11977.1|0
1642584860000|2022-01-19 09:34:20|11992.6|11977.6|11993.1|11978.1|11993.1|11978.1|11992.3|11977.3|5
1642584870000|2022-01-19 09:34:30|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|0
1642584900000|2022-01-19 09:35:00|11990.8|11975.8|11991|11976|11991|11976|11990.3|11975.3|4
1642584930000|2022-01-19 09:35:30|11990.7|11975.7|11990.8|11975.8|11990.8|11975.8|11990.3|11975.3|1
1642584940000|2022-01-19 09:35:40|11990.5|11975.5|11991|11976|11991|11976|11990.5|11975.5|1
1642584950000|2022-01-19 09:35:50|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|0
1642585000000|2022-01-19 09:36:40|11991|11976|11991|11976|11991|11976|11991|11976|0
1642585010000|2022-01-19 09:36:50|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|0
1642585020000|2022-01-19 09:37:00|11990.3|11975.3|11990.3|11975.3|11990.3|11975.3|11990.3|11975.3|0
1642585030000|2022-01-19 09:37:10|11990|11975|11990|11975|11990|11975|11990|11975|0
1642585210000|2022-01-19 09:40:10|11990.4|11975.4|11991|11976|11991|11976|11990.4|11975.4|1
1642585230000|2022-01-19 09:40:30|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|0
1642585260000|2022-01-19 09:41:00|11991.4|11976.4|11991.6|11976.6|11991.6|11976.6|11991.4|11976.4|0
1642585320000|2022-01-19 09:42:00|||||||||2
1642585350000|2022-01-19 09:42:30|||||||||2
1642585440000|2022-01-19 09:44:00|11990.9|11975.9|11990.9|11975.9|11990.9|11975.9|11990.9|11975.9|0
1642585460000|2022-01-19 09:44:20|11992.2|11977.2|11996.9|11981.9|11996.9|11981.9|11992.2|11977.2|7
1642585470000|2022-01-19 09:44:30|11997.4|11982.4|11996.9|11981.9|11997.4|11982.4|11996.9|11981.9|0
1642585480000|2022-01-19 09:44:40|11997.1|11982.1|11997.4|11982.4|11997.4|11982.4|11997.1|11982.1|0
1642585500000|2022-01-19 09:45:00|11996.4|11981.4|11996.6|11981.6|11996.6|11981.6|11996.4|11981.4|1
1642585510000|2022-01-19 09:45:10|11997.4|11982.4|11997.4|11982.4|11997.4|11982.4|11997.4|11982.4|0
1642585530000|2022-01-19 09:45:30|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|0
1642585560000|2022-01-19 09:46:00|11997.4|11982.4|11993.7|11978.7|11997.4|11982.4|11993.7|11978.7|2
1642585580000|2022-01-19 09:46:20|11993.9|11978.9|11993.7|11978.7|11993.9|11978.9|11993.7|11978.7|5
1642585590000|2022-01-19 09:46:30|11995.4|11980.4|11996.4|11981.4|11996.4|11981.4|11995.4|11980.4|0
1642585600000|2022-01-19 09:46:40|11995.9|11980.9|11996.9|11981.9|11996.9|11981.9|11995.9|11980.9|1
1642585610000|2022-01-19 09:46:50|11996.7|11981.7|11996.2|11981.2|11996.7|11981.7|11995.2|11980.2|0
1642585630000|2022-01-19 09:47:10|11996.7|11981.7|11995.6|11980.6|11996.7|11981.7|11994.6|11979.6|0
1642585660000|2022-01-19 09:47:40|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|0
1642585670000|2022-01-19 09:47:50|||||||||1
1642585700000|2022-01-19 09:48:20|11995.6|11980.6|11995.4|11980.4|11995.6|11980.6|11995.4|11980.4|2
1642585710000|2022-01-19 09:48:30|11995.7|11980.7|11996.2|11981.2|11996.4|11981.4|11995.7|11980.7|1
1642585730000|2022-01-19 09:48:50|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|0
1642585750000|2022-01-19 09:49:10|11995.9|11980.9|11996.4|11981.4|11996.4|11981.4|11995.9|11980.9|1
1642585800000|2022-01-19 09:50:00|11998|11983|11998.9|11983.9|11999.4|11984.4|11998|11983|1
1642585820000|2022-01-19 09:50:20|11998.4|11983.4|11998.4|11983.4|11998.4|11983.4|11998.4|11983.4|0
1642585830000|2022-01-19 09:50:30|11998.6|11983.6|12000.4|11985.4|12000.4|11985.4|11998.6|11983.6|0
1642585840000|2022-01-19 09:50:40|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|5
1642585860000|2022-01-19 09:51:00|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|0
1642585870000|2022-01-19 09:51:10|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|0
1642585880000|2022-01-19 09:51:20|11996.6|11981.6|11995.9|11980.9|11996.6|11981.6|11995.9|11980.9|1
1642585890000|2022-01-19 09:51:30|11995.4|11980.4|11995.6|11980.6|11995.6|11980.6|11995.4|11980.4|0
1642585900000|2022-01-19 09:51:40|11995.8|11980.8|11996.4|11981.4|11996.4|11981.4|11995.8|11980.8|8
1642585910000|2022-01-19 09:51:50|11996.1|11981.1|11995.5|11980.5|11996.1|11981.1|11995.5|11980.5|2
1642585920000|2022-01-19 09:52:00|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|0
1642585970000|2022-01-19 09:52:50|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|1
1642586010000|2022-01-19 09:53:30|11995.2|11980.2|11995.2|11980.2|11995.2|11980.2|11995.2|11980.2|0
1642586050000|2022-01-19 09:54:10|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|0
1642586100000|2022-01-19 09:55:00|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|1
1642586110000|2022-01-19 09:55:10|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|0
1642586130000|2022-01-19 09:55:30|11994.7|11979.7|11994.3|11979.3|11994.7|11979.7|11994.3|11979.3|0
1642586140000|2022-01-19 09:55:40|11994|11979|11994|11979|11994|11979|11993.5|11978.5|1
1642586160000|2022-01-19 09:56:00|11993.5|11978.5|11993.5|11978.5|11993.5|11978.5|11993.5|11978.5|0
1642586200000|2022-01-19 09:56:40|11992.5|11977.5|11992.5|11977.5|11992.5|11977.5|11992.5|11977.5|0
1642586210000|2022-01-19 09:56:50|11991.2|11976.2|11991|11976|11991.2|11976.2|11991|11976|2
1642586220000|2022-01-19 09:57:00|11991.5|11976.5|11992|11977|11992|11977|11991.5|11976.5|0
1642586240000|2022-01-19 09:57:20|11990|11975|11990|11975|11990|11975|11990|11975|1
1642586250000|2022-01-19 09:57:30|11990.2|11975.2|11990.3|11975.3|11990.3|11975.3|11990.2|11975.2|1
1642586260000|2022-01-19 09:57:40|11990|11975|11990|11975|11990|11975|11990|11975|2
1642586300000|2022-01-19 09:58:20|11991|11976|11991|11976|11991|11976|11991|11976|2
1642586310000|2022-01-19 09:58:30|||||||||1
1642586400000|2022-01-19 10:00:00|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|0
1642586440000|2022-01-19 10:00:40|11994|11979|11996|11981|11996|11981|11994|11979|2
1642586450000|2022-01-19 10:00:50|11996.1|11981.1|11994|11979|11996.1|11981.1|11993.7|11978.7|2
1642586460000|2022-01-19 10:01:00|11993.8|11978.8|11993.8|11978.8|11993.8|11978.8|11993.8|11978.8|1
1642586470000|2022-01-19 10:01:10|11993.5|11978.5|11994|11979|11994|11979|11993.5|11978.5|0
1642586490000|2022-01-19 10:01:30|11993.5|11978.5|11993.5|11978.5|11993.5|11978.5|11993.5|11978.5|0
1642586500000|2022-01-19 10:01:40|||||||||1
1642586580000|2022-01-19 10:03:00|11995|11980|11995|11980|11995|11980|11995|11980|1
1642586820000|2022-01-19 10:07:00|11995.5|11980.5|11995.9|11980.9|11995.9|11980.9|11995.5|11980.5|2
1642586830000|2022-01-19 10:07:10|11996.9|11981.9|11997.4|11982.4|11997.4|11982.4|11996.9|11981.9|0
1642586840000|2022-01-19 10:07:20|11997.6|11982.6|11997.7|11982.7|11998.1|11983.1|11997.4|11982.4|3
1642586850000|2022-01-19 10:07:30|11998.4|11983.4|11997.4|11982.4|11998.7|11983.7|11997.4|11982.4|1
1642586860000|2022-01-19 10:07:40|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|2
1642586880000|2022-01-19 10:08:00|11997.4|11982.4|11997.4|11982.4|11997.4|11982.4|11997.4|11982.4|13
1642586900000|2022-01-19 10:08:20|11997.1|11982.1|11994.8|11979.8|11997.1|11982.1|11994.8|11979.8|5
1642586910000|2022-01-19 10:08:30|11994.3|11979.3|11996|11981|11996|11981|11994.3|11979.3|3
1642586940000|2022-01-19 10:09:00|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|1
1642586950000|2022-01-19 10:09:10|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|0
1642586980000|2022-01-19 10:09:40|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|0
1642587000000|2022-01-19 10:10:00|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|1
1642587040000|2022-01-19 10:10:40|11995|11980|11994.8|11979.8|11995|11980|11994.5|11979.5|0
1642587050000|2022-01-19 10:10:50|11994|11979|11994|11979|11994|11979|11994|11979|0
1642587060000|2022-01-19 10:11:00|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|0
1642587070000|2022-01-19 10:11:10|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|1
1642587080000|2022-01-19 10:11:20|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|1
1642587090000|2022-01-19 10:11:30|11995.1|11980.1|11994.2|11979.2|11995.1|11980.1|11994.2|11979.2|0
1642587100000|2022-01-19 10:11:40|11994.5|11979.5|11994.5|11979.5|11994.5|11979.5|11994.5|11979.5|0
1642587110000|2022-01-19 10:11:50|11993.5|11978.5|11993.5|11978.5|11993.5|11978.5|11993.5|11978.5|0
1642587120000|2022-01-19 10:12:00|11995.8|11980.8|11995.3|11980.3|11995.8|11980.8|11995.3|11980.3|1
1642587130000|2022-01-19 10:12:10|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|0
1642587150000|2022-01-19 10:12:30|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|0
1642587180000|2022-01-19 10:13:00|11995.1|11980.1|11995|11980|11995.1|11980.1|11994.5|11979.5|0
1642587190000|2022-01-19 10:13:10|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|0
1642587200000|2022-01-19 10:13:20|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|0
1642587210000|2022-01-19 10:13:30|11994|11979|11991.6|11976.6|11994|11979|11991.6|11976.6|2
1642587220000|2022-01-19 10:13:40|11991.3|11976.3|11991.3|11976.3|11991.8|11976.8|11991.3|11976.3|0
1642587240000|2022-01-19 10:14:00|11991.6|11976.6|11990.2|11975.2|11991.6|11976.6|11990.2|11975.2|3
1642587260000|2022-01-19 10:14:20|11990.9|11975.9|11991.1|11976.1|11991.1|11976.1|11990.9|11975.9|4
1642587270000|2022-01-19 10:14:30|11990.9|11975.9|11991.1|11976.1|11991.1|11976.1|11990.9|11975.9|0
1642587280000|2022-01-19 10:14:40|11990.9|11975.9|11990.9|11975.9|11991.1|11976.1|11990.9|11975.9|0
1642587290000|2022-01-19 10:14:50|11995.3|11980.3|11995.1|11980.1|11996.7|11981.7|11995.1|11980.1|11
1642587300000|2022-01-19 10:15:00|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|0
1642587310000|2022-01-19 10:15:10|11996.3|11981.3|11999|11984|11999.2|11984.2|11996.3|11981.3|8
1642587330000|2022-01-19 10:15:30|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|0
1642587430000|2022-01-19 10:17:10|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|0
1642587480000|2022-01-19 10:18:00|11999.1|11984.1|11999.4|11984.4|11999.4|11984.4|11999.1|11984.1|0
1642587490000|2022-01-19 10:18:10|11999.7|11984.7|12000.2|11985.2|12000.2|11985.2|11999.7|11984.7|0
1642587510000|2022-01-19 10:18:30|11999.9|11984.9|12000.2|11985.2|12000.2|11985.2|11999.9|11984.9|2
1642587540000|2022-01-19 10:19:00|12000.4|11985.4|12001.4|11986.4|12001.4|11986.4|12000.4|11985.4|3
1642587550000|2022-01-19 10:19:10|11999.4|11984.4|11997.3|11982.3|11999.4|11984.4|11997.3|11982.3|3
1642587580000|2022-01-19 10:19:40|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|0
1642587600000|2022-01-19 10:20:00|11996.8|11981.8|11996.6|11981.6|11996.8|11981.8|11996.6|11981.6|0
1642587610000|2022-01-19 10:20:10|11996.3|11981.3|11995.3|11980.3|11996.3|11981.3|11995.3|11980.3|1
1642587640000|2022-01-19 10:20:40|11994.9|11979.9|11993.7|11978.7|11994.9|11979.9|11993.7|11978.7|0
1642587660000|2022-01-19 10:21:00|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|0
1642587710000|2022-01-19 10:21:50|11994.5|11979.5|11994.2|11979.2|11994.5|11979.5|11994.2|11979.2|0
1642587730000|2022-01-19 10:22:10|11995.2|11980.2|11995.2|11980.2|11995.2|11980.2|11995.2|11980.2|0
1642587750000|2022-01-19 10:22:30|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|0
1642587760000|2022-01-19 10:22:40|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|0
1642587770000|2022-01-19 10:22:50|11997.7|11982.7|11997.7|11982.7|11997.7|11982.7|11997.7|11982.7|1
1642587780000|2022-01-19 10:23:00|11998|11983|11998|11983|11998|11983|11998|11983|1
1642587790000|2022-01-19 10:23:10|11998.4|11983.4|11998.4|11983.4|11998.4|11983.4|11998.4|11983.4|0
1642587800000|2022-01-19 10:23:20|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|5
1642587810000|2022-01-19 10:23:30|11998.7|11983.7|11997.8|11982.8|11998.7|11983.7|11996.8|11981.8|0
1642587880000|2022-01-19 10:24:40|11998.2|11983.2|11998.2|11983.2|11998.2|11983.2|11998.2|11983.2|0
1642587930000|2022-01-19 10:25:30|11998|11983|11997.2|11982.2|11998|11983|11997.2|11982.2|0
1642587970000|2022-01-19 10:26:10|11997.3|11982.3|11997|11982|11997.3|11982.3|11997|11982|0
1642587980000|2022-01-19 10:26:20|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|0
1642588020000|2022-01-19 10:27:00|11997|11982|11997|11982|11997|11982|11997|11982|0
1642588070000|2022-01-19 10:27:50|11997.4|11982.4|11998|11983|11998|11983|11997.4|11982.4|0
1642588210000|2022-01-19 10:30:10|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|3
1642588240000|2022-01-19 10:30:40|12000.4|11985.4|12001|11986|12001|11986|12000.4|11985.4|6
1642588260000|2022-01-19 10:31:00|12001.6|11986.6|12002.2|11987.2|12002.2|11987.2|12001.6|11986.6|9
1642588290000|2022-01-19 10:31:30|12003.1|11988.1|12003.1|11988.1|12003.1|11988.1|12003.1|11988.1|2
1642588300000|2022-01-19 10:31:40|12003.3|11988.3|12003.6|11988.6|12003.6|11988.6|12003.3|11988.3|1
1642588320000|2022-01-19 10:32:00|12003.3|11988.3|12002.9|11987.9|12003.3|11988.3|12002.9|11987.9|1
1642588340000|2022-01-19 10:32:20|12001.1|11986.1|12001.1|11986.1|12001.1|11986.1|12001.1|11986.1|0
1642588360000|2022-01-19 10:32:40|12001.3|11986.3|12001.4|11986.4|12001.4|11986.4|12001.1|11986.1|0
1642588370000|2022-01-19 10:32:50|12001.3|11986.3|12001.1|11986.1|12001.6|11986.6|12001.1|11986.1|0
1642588550000|2022-01-19 10:35:50|12021.2|12006.2|12022.2|12007.2|12022.4|12007.4|12021.2|12006.2|238
1642588570000|2022-01-19 10:36:10|12022|12007|12019.7|12004.7|12022|12007|12019.7|12004.7|0
1642588580000|2022-01-19 10:36:20|12019.9|12004.9|12020.5|12005.5|12020.5|12005.5|12019.5|12004.5|0
1642588600000|2022-01-19 10:36:40|12020.9|12005.9|12020.3|12005.3|12020.9|12005.9|12020.3|12005.3|0
1642588630000|2022-01-19 10:37:10|12019.8|12004.8|12019.8|12004.8|12019.8|12004.8|12019.8|12004.8|0
1642588650000|2022-01-19 10:37:30|12020|12005|12019.7|12004.7|12020|12005|12019.7|12004.7|0
1642588660000|2022-01-19 10:37:40|12018.9|12003.9|12021.7|12006.7|12021.7|12006.7|12018.9|12003.9|1
1642588680000|2022-01-19 10:38:00|12021.3|12006.3|12020.2|12005.2|12021.3|12006.3|12020.2|12005.2|0
1642588700000|2022-01-19 10:38:20|12021.7|12006.7|12020.2|12005.2|12021.7|12006.7|12020.2|12005.2|1
1642588710000|2022-01-19 10:38:30|12021.1|12006.1|12022.4|12007.4|12022.4|12007.4|12021.1|12006.1|1
1642588720000|2022-01-19 10:38:40|12022.7|12007.7|12029|12014|12029.5|12014.5|12022.7|12007.7|12
1642588730000|2022-01-19 10:38:50|12028.8|12013.8|12028.3|12013.3|12028.8|12013.8|12028.3|12013.3|0
1642588740000|2022-01-19 10:39:00|12029.5|12014.5|12029.5|12014.5|12029.5|12014.5|12029.5|12014.5|0
1642588750000|2022-01-19 10:39:10|12029.8|12014.8|12030|12015|12030|12015|12029.8|12014.8|12
1642588760000|2022-01-19 10:39:20|12030.2|12015.2|12031.1|12016.1|12031.1|12016.1|12030|12015|8
1642588770000|2022-01-19 10:39:30|12033.9|12018.9|12035.5|12020.5|12035.5|12020.5|12033.9|12018.9|2
1642588780000|2022-01-19 10:39:40|12035.3|12020.3|12035.3|12020.3|12035.3|12020.3|12034.8|12019.8|0
1642588790000|2022-01-19 10:39:50|12033.4|12018.4|12030.8|12015.8|12033.4|12018.4|12028.8|12013.8|12
1642588800000|2022-01-19 10:40:00|12033.3|12018.3|12035.7|12020.7|12035.7|12020.7|12033.3|12018.3|2
1642588810000|2022-01-19 10:40:10|12036.2|12021.2|12034.9|12019.9|12036.2|12021.2|12034.9|12019.9|1
1642588820000|2022-01-19 10:40:20|12033.7|12018.7|12031.9|12016.9|12033.7|12018.7|12031.9|12016.9|0
1642588830000|2022-01-19 10:40:30|12035.6|12020.6|12036.6|12021.6|12036.6|12021.6|12035.6|12020.6|0
1642588840000|2022-01-19 10:40:40|12038.9|12023.9|12038.9|12023.9|12038.9|12023.9|12038.9|12023.9|3
1642588860000|2022-01-19 10:41:00|12038|12023|12039.8|12024.8|12040|12025|12038|12023|7
1642588870000|2022-01-19 10:41:10|12040|12025|12040.3|12025.3|12040.3|12025.3|12040|12025|1
1642588900000|2022-01-19 10:41:40|12040.8|12025.8|12040.3|12025.3|12041.3|12026.3|12040.3|12025.3|3
1642588910000|2022-01-19 10:41:50|12040.5|12025.5|12040.1|12025.1|12041|12026|12040.1|12025.1|3
1642588920000|2022-01-19 10:42:00|12039.3|12024.3|12044.3|12029.3|12044.3|12029.3|12039.3|12024.3|15
1642588930000|2022-01-19 10:42:10|12046.6|12031.6|12051|12036|12051|12036|12045.6|12030.6|20
1642588940000|2022-01-19 10:42:20|12054.2|12039.2|12054.2|12039.2|12054.2|12039.2|12054.2|12039.2|1
1642588950000|2022-01-19 10:42:30|12053.9|12038.9|12051.4|12036.4|12056.5|12041.5|12051.4|12036.4|3
1642588960000|2022-01-19 10:42:40|12052.6|12037.6|12055|12040|12055|12040|12052.6|12037.6|1
1642588970000|2022-01-19 10:42:50|12056.1|12041.1|12054.8|12039.8|12056.1|12041.1|12054.3|12039.3|0
1642588980000|2022-01-19 10:43:00|12054.2|12039.2|12055.3|12040.3|12055.3|12040.3|12054.2|12039.2|2
1642588990000|2022-01-19 10:43:10|12055|12040|12055|12040|12055|12040|12055|12040|0
1642589000000|2022-01-19 10:43:20|12055.7|12040.7|12057.7|12042.7|12057.7|12042.7|12055.7|12040.7|15
1642589010000|2022-01-19 10:43:30|12057.3|12042.3|12060|12045|12060|12045|12057.3|12042.3|26
1642589020000|2022-01-19 10:43:40|12059.8|12044.8|12059.5|12044.5|12059.8|12044.8|12059.5|12044.5|0
1642589030000|2022-01-19 10:43:50|12060.2|12045.2|12060.3|12045.3|12060.3|12045.3|12060.2|12045.2|1
1642589040000|2022-01-19 10:44:00|12060.5|12045.5|12060.8|12045.8|12060.8|12045.8|12060.5|12045.5|0
1642589050000|2022-01-19 10:44:10|12060.7|12045.7|12060.5|12045.5|12060.8|12045.8|12060.5|12045.5|0
1642589060000|2022-01-19 10:44:20|12060.8|12045.8|12060.3|12045.3|12060.8|12045.8|12060.3|12045.3|2
1642589070000|2022-01-19 10:44:30|12060.5|12045.5|12060.8|12045.8|12061.7|12046.7|12060.3|12045.3|2
1642589080000|2022-01-19 10:44:40|12060.2|12045.2|12060.7|12045.7|12060.7|12045.7|12059.5|12044.5|4
1642589090000|2022-01-19 10:44:50|12060.5|12045.5|12060.5|12045.5|12060.5|12045.5|12060.5|12045.5|3
1642589100000|2022-01-19 10:45:00|12060.3|12045.3|12058.9|12043.9|12060.3|12045.3|12058.7|12043.7|4
1642589120000|2022-01-19 10:45:20|||||||||1
1642589130000|2022-01-19 10:45:30|12057.9|12042.9|12055|12040|12057.9|12042.9|12054.6|12039.6|15
1642589140000|2022-01-19 10:45:40|12054.7|12039.7|12051.9|12036.9|12054.7|12039.7|12051.7|12036.7|3
1642589150000|2022-01-19 10:45:50|12052.3|12037.3|12052.6|12037.6|12052.6|12037.6|12052.3|12037.3|0
1642589160000|2022-01-19 10:46:00|12053.9|12038.9|12057.2|12042.2|12057.3|12042.3|12053.9|12038.9|2
1642589170000|2022-01-19 10:46:10|12059.4|12044.4|12059.1|12044.1|12060.8|12045.8|12059.1|12044.1|1
1642589180000|2022-01-19 10:46:20|12059.3|12044.3|12059.6|12044.6|12059.6|12044.6|12059|12044|1
1642589210000|2022-01-19 10:46:50|12060.5|12045.5|12060.5|12045.5|12060.7|12045.7|12060.5|12045.5|1
1642589220000|2022-01-19 10:47:00|12058.7|12043.7|12058.2|12043.2|12058.7|12043.7|12058.2|12043.2|3
1642589230000|2022-01-19 10:47:10|12058.6|12043.6|12059|12044|12059|12044|12058.6|12043.6|0
1642589240000|2022-01-19 10:47:20|12059.5|12044.5|12059.5|12044.5|12059.5|12044.5|12059.5|12044.5|0
1642589250000|2022-01-19 10:47:30|12058.7|12043.7|12059.7|12044.7|12059.7|12044.7|12058.7|12043.7|1
1642589260000|2022-01-19 10:47:40|12059.9|12044.9|12059.9|12044.9|12059.9|12044.9|12059.5|12044.5|0
1642589280000|2022-01-19 10:48:00|12057.6|12042.6|12058.1|12043.1|12058.1|12043.1|12057.6|12042.6|4
1642589290000|2022-01-19 10:48:10|12058|12043|12057.7|12042.7|12058|12043|12057.4|12042.4|0
1642589300000|2022-01-19 10:48:20|12057.1|12042.1|12057.1|12042.1|12057.1|12042.1|12057.1|12042.1|1
1642589310000|2022-01-19 10:48:30|12056.2|12041.2|12056.2|12041.2|12056.2|12041.2|12056.2|12041.2|0
1642589320000|2022-01-19 10:48:40|12056.8|12041.8|12056.8|12041.8|12056.8|12041.8|12056.8|12041.8|0
1642589340000|2022-01-19 10:49:00|12055.7|12040.7|12055.7|12040.7|12055.7|12040.7|12055.7|12040.7|0
1642589360000|2022-01-19 10:49:20|12054.8|12039.8|12053.1|12038.1|12054.8|12039.8|12051|12036|5
1642589370000|2022-01-19 10:49:30|12053.5|12038.5|12054.4|12039.4|12054.4|12039.4|12053.5|12038.5|0
1642589380000|2022-01-19 10:49:40|12054.6|12039.6|12055|12040|12055.6|12040.6|12053.6|12038.6|4
1642589390000|2022-01-19 10:49:50|12055.2|12040.2|12055.7|12040.7|12055.7|12040.7|12055.2|12040.2|0
1642589400000|2022-01-19 10:50:00|12056|12041|12057.2|12042.2|12057.2|12042.2|12056|12041|1
1642589410000|2022-01-19 10:50:10|12055.9|12040.9|12056.2|12041.2|12056.2|12041.2|12055.9|12040.9|0
1642589430000|2022-01-19 10:50:30|12056|12041|12054.9|12039.9|12056|12041|12054.9|12039.9|0
1642589440000|2022-01-19 10:50:40|12052.3|12037.3|12052.3|12037.3|12052.3|12037.3|12052.3|12037.3|1
1642589460000|2022-01-19 10:51:00|12052.6|12037.6|12052.8|12037.8|12052.9|12037.9|12052.6|12037.6|2
1642589470000|2022-01-19 10:51:10|12053.1|12038.1|12053.7|12038.7|12053.7|12038.7|12052.6|12037.6|2
1642589480000|2022-01-19 10:51:20|12054.9|12039.9|12058.3|12043.3|12058.3|12043.3|12054.9|12039.9|2
1642589490000|2022-01-19 10:51:30|12057.8|12042.8|12057.8|12042.8|12057.8|12042.8|12057.8|12042.8|0
1642589500000|2022-01-19 10:51:40|12058.3|12043.3|12058.3|12043.3|12058.3|12043.3|12058.3|12043.3|0
1642589520000|2022-01-19 10:52:00|12058.1|12043.1|12057.4|12042.4|12058.1|12043.1|12057.4|12042.4|1
1642589530000|2022-01-19 10:52:10|12058.1|12043.1|12058.1|12043.1|12058.1|12043.1|12058.1|12043.1|0
1642589560000|2022-01-19 10:52:40|12057.9|12042.9|12058.1|12043.1|12058.1|12043.1|12057.9|12042.9|1
1642589600000|2022-01-19 10:53:20|12058.6|12043.6|12059.4|12044.4|12059.4|12044.4|12058.6|12043.6|1
1642589610000|2022-01-19 10:53:30|12061.1|12046.1|12061.1|12046.1|12061.1|12046.1|12061.1|12046.1|1
1642589650000|2022-01-19 10:54:10|12060.6|12045.6|12060.6|12045.6|12060.6|12045.6|12060.6|12045.6|0
1642589660000|2022-01-19 10:54:20|12057.4|12042.4|12057.4|12042.4|12057.4|12042.4|12057.4|12042.4|4
1642589670000|2022-01-19 10:54:30|12057.7|12042.7|12057.7|12042.7|12057.7|12042.7|12057.7|12042.7|0
1642589680000|2022-01-19 10:54:40|12057.4|12042.4|12057.4|12042.4|12057.4|12042.4|12057.4|12042.4|0
1642589700000|2022-01-19 10:55:00|12057.7|12042.7|12053.2|12038.2|12057.7|12042.7|12052.7|12037.7|2
1642589710000|2022-01-19 10:55:10|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|0
1642589730000|2022-01-19 10:55:30|12051|12036|12050.6|12035.6|12051|12036|12049.6|12034.6|3
1642589740000|2022-01-19 10:55:40|12050.4|12035.4|12050.1|12035.1|12050.4|12035.4|12050.1|12035.1|0
1642589750000|2022-01-19 10:55:50|12052.1|12037.1|12052.5|12037.5|12052.5|12037.5|12052.1|12037.1|2
1642589760000|2022-01-19 10:56:00|12053.1|12038.1|12054.3|12039.3|12054.3|12039.3|12053.1|12038.1|0
1642589770000|2022-01-19 10:56:10|12054.1|12039.1|12053.8|12038.8|12054.1|12039.1|12053.8|12038.8|0
1642589810000|2022-01-19 10:56:50|12048|12033|12048|12033|12048|12033|12046.9|12031.9|12
1642589820000|2022-01-19 10:57:00|12048.2|12033.2|12048.4|12033.4|12048.4|12033.4|12048.2|12033.2|0
1642589830000|2022-01-19 10:57:10|12048.7|12033.7|12050|12035|12050|12035|12048.7|12033.7|11
1642589840000|2022-01-19 10:57:20|12050.5|12035.5|12051|12036|12051.3|12036.3|12050.5|12035.5|0
1642589860000|2022-01-19 10:57:40|12051.4|12036.4|12051.2|12036.2|12051.4|12036.4|12051.2|12036.2|0
1642589870000|2022-01-19 10:57:50|12051.4|12036.4|12051.4|12036.4|12051.4|12036.4|12051.4|12036.4|0
1642589880000|2022-01-19 10:58:00|12052.7|12037.7|12052.7|12037.7|12052.7|12037.7|12052.7|12037.7|0
1642589890000|2022-01-19 10:58:10|12052|12037|12050.7|12035.7|12052|12037|12050.7|12035.7|0
1642589900000|2022-01-19 10:58:20|12048.2|12033.2|12048.2|12033.2|12048.2|12033.2|12048.2|12033.2|1
1642589910000|2022-01-19 10:58:30|12048.5|12033.5|12048.5|12033.5|12048.5|12033.5|12048.5|12033.5|0
1642589920000|2022-01-19 10:58:40|12048.8|12033.8|12048.8|12033.8|12049.3|12034.3|12048.8|12033.8|1
1642589930000|2022-01-19 10:58:50|12049|12034|12049.3|12034.3|12049.3|12034.3|12049|12034|0
1642589950000|2022-01-19 10:59:10|12047.1|12032.1|12050|12035|12050.4|12035.4|12047.1|12032.1|1
1642589970000|2022-01-19 10:59:30|12050.2|12035.2|12050|12035|12051|12036|12050|12035|1
1642589980000|2022-01-19 10:59:40|12049.8|12034.8|12050.7|12035.7|12051.2|12036.2|12049.5|12034.5|0
1642589990000|2022-01-19 10:59:50|12050.5|12035.5|12051.4|12036.4|12051.4|12036.4|12050.5|12035.5|0
1642590000000|2022-01-19 11:00:00|12051.7|12036.7|12051.6|12036.6|12051.7|12036.7|12050.7|12035.7|0
1642590010000|2022-01-19 11:00:10|12051.1|12036.1|12052.4|12037.4|12052.4|12037.4|12050.2|12035.2|1
1642590020000|2022-01-19 11:00:20|12051|12036|12051.4|12036.4|12051.4|12036.4|12050.7|12035.7|1
1642590030000|2022-01-19 11:00:30|12052.2|12037.2|12052.2|12037.2|12052.2|12037.2|12052.2|12037.2|0
1642590050000|2022-01-19 11:00:50|12052.4|12037.4|12052|12037|12052.4|12037.4|12052|12037|0
1642590060000|2022-01-19 11:01:00|12051.6|12036.6|12051.6|12036.6|12051.6|12036.6|12051.6|12036.6|0
1642590070000|2022-01-19 11:01:10|12051.5|12036.5|12051.5|12036.5|12051.5|12036.5|12051.5|12036.5|0
1642590080000|2022-01-19 11:01:20|12052.7|12037.7|12053.5|12038.5|12053.5|12038.5|12052.7|12037.7|1
1642590090000|2022-01-19 11:01:30|12053.2|12038.2|12053.2|12038.2|12053.2|12038.2|12053.2|12038.2|0
1642590100000|2022-01-19 11:01:40|12052.8|12037.8|12052.5|12037.5|12052.8|12037.8|12052.5|12037.5|0
1642590110000|2022-01-19 11:01:50|12051.5|12036.5|12052|12037|12052|12037|12051.5|12036.5|0
1642590130000|2022-01-19 11:02:10|12052.3|12037.3|12051.8|12036.8|12052.3|12037.3|12051.8|12036.8|0
1642590140000|2022-01-19 11:02:20|12050.3|12035.3|12050.3|12035.3|12050.3|12035.3|12050.3|12035.3|0
1642590150000|2022-01-19 11:02:30|12050.2|12035.2|12049.8|12034.8|12050.2|12035.2|12049.8|12034.8|0
1642590160000|2022-01-19 11:02:40|12049.7|12034.7|12048.7|12033.7|12049.7|12034.7|12048.7|12033.7|0
1642590180000|2022-01-19 11:03:00|12048.4|12033.4|12044.7|12029.7|12048.4|12033.4|12043.8|12028.8|2
1642590190000|2022-01-19 11:03:10|12043.7|12028.7|12044.5|12029.5|12044.5|12029.5|12043.7|12028.7|0
1642590210000|2022-01-19 11:03:30|12046.3|12031.3|12047.7|12032.7|12047.7|12032.7|12046.3|12031.3|0
1642590220000|2022-01-19 11:03:40|12048.2|12033.2|12048.2|12033.2|12048.2|12033.2|12047.4|12032.4|1
1642590260000|2022-01-19 11:04:20|12048.5|12033.5|12049.5|12034.5|12049.5|12034.5|12048.5|12033.5|0
1642590300000|2022-01-19 11:05:00|12049.3|12034.3|12049|12034|12049.3|12034.3|12049|12034|0
1642590350000|2022-01-19 11:05:50|12049.9|12034.9|12059|12044|12059.1|12044.1|12049.9|12034.9|4
1642590360000|2022-01-19 11:06:00|12059.5|12044.5|12059.5|12044.5|12059.5|12044.5|12059.5|12044.5|0
1642590370000|2022-01-19 11:06:10|12059.3|12044.3|12058.3|12043.3|12059.3|12044.3|12058.3|12043.3|0
1642590380000|2022-01-19 11:06:20|12054.7|12039.7|12054.4|12039.4|12054.7|12039.7|12054.4|12039.4|1
1642590390000|2022-01-19 11:06:30|12055.3|12040.3|12059.7|12044.7|12059.7|12044.7|12055.3|12040.3|3
1642590400000|2022-01-19 11:06:40|12059.5|12044.5|12062.6|12047.6|12062.6|12047.6|12059.2|12044.2|2
1642590420000|2022-01-19 11:07:00|12063.2|12048.2|12063.4|12048.4|12063.4|12048.4|12063.2|12048.2|4
1642590440000|2022-01-19 11:07:20|12067.6|12052.6|12064.9|12049.9|12067.6|12052.6|12064.7|12049.7|52
1642590450000|2022-01-19 11:07:30|12065.5|12050.5|12063.7|12048.7|12065.5|12050.5|12063.7|12048.7|1
1642590460000|2022-01-19 11:07:40|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|0
1642590490000|2022-01-19 11:08:10|12063.4|12048.4|12063.4|12048.4|12063.4|12048.4|12063.4|12048.4|0
1642590510000|2022-01-19 11:08:30|12064|12049|12064.8|12049.8|12064.8|12049.8|12064|12049|2
1642590520000|2022-01-19 11:08:40|12065.2|12050.2|12065.2|12050.2|12065.2|12050.2|12065.2|12050.2|0
1642590530000|2022-01-19 11:08:50|12065.1|12050.1|12065.2|12050.2|12065.2|12050.2|12065.1|12050.1|1
1642590540000|2022-01-19 11:09:00|12064.9|12049.9|12066.1|12051.1|12067.3|12052.3|12064.9|12049.9|3
1642590550000|2022-01-19 11:09:10|12066.7|12051.7|12067.9|12052.9|12068.3|12053.3|12066.7|12051.7|8
1642590570000|2022-01-19 11:09:30|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|0
1642590580000|2022-01-19 11:09:40|12067.5|12052.5|12064.7|12049.7|12067.5|12052.5|12063.1|12048.1|2
1642590590000|2022-01-19 11:09:50|12064.9|12049.9|12064.9|12049.9|12064.9|12049.9|12064.9|12049.9|0
1642590600000|2022-01-19 11:10:00|12065.9|12050.9|12065.5|12050.5|12066.1|12051.1|12065|12050|0
1642590620000|2022-01-19 11:10:20|12064.2|12049.2|12064.2|12049.2|12064.2|12049.2|12064.2|12049.2|0
1642590660000|2022-01-19 11:11:00|12063.8|12048.8|12063.8|12048.8|12063.8|12048.8|12063.8|12048.8|0
1642590730000|2022-01-19 11:12:10|12063.5|12048.5|12064.7|12049.7|12064.7|12049.7|12061.6|12046.6|8
1642590770000|2022-01-19 11:12:50|12064.4|12049.4|12064.4|12049.4|12064.4|12049.4|12064.4|12049.4|1
1642590800000|2022-01-19 11:13:20|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|0
1642590810000|2022-01-19 11:13:30|12065.9|12050.9|12065.9|12050.9|12065.9|12050.9|12065.9|12050.9|0
1642590830000|2022-01-19 11:13:50|12066.5|12051.5|12066.4|12051.4|12067.1|12052.1|12066.2|12051.2|1
1642590850000|2022-01-19 11:14:10|12066.2|12051.2|12065.2|12050.2|12066.2|12051.2|12065.2|12050.2|0
1642590860000|2022-01-19 11:14:20|12067.1|12052.1|12067.1|12052.1|12067.1|12052.1|12067.1|12052.1|0
1642590870000|2022-01-19 11:14:30|12067.5|12052.5|12069.4|12054.4|12069.4|12054.4|12067.5|12052.5|4
1642590880000|2022-01-19 11:14:40|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|2
1642590900000|2022-01-19 11:15:00|12070|12055|12070|12055|12070|12055|12070|12055|10
1642590910000|2022-01-19 11:15:10|||||||||3
1642590920000|2022-01-19 11:15:20|12066.9|12051.9|12067.9|12052.9|12067.9|12052.9|12066.9|12051.9|1
1642590930000|2022-01-19 11:15:30|12067.8|12052.8|12067.2|12052.2|12067.8|12052.8|12066.9|12051.9|0
1642590940000|2022-01-19 11:15:40|12067|12052|12065.9|12050.9|12067|12052|12065.4|12050.4|0
1642590960000|2022-01-19 11:16:00|12065.5|12050.5|12065.2|12050.2|12065.5|12050.5|12065.2|12050.2|0
1642591000000|2022-01-19 11:16:40|12065.4|12050.4|12065.8|12050.8|12065.8|12050.8|12065.2|12050.2|0
1642591010000|2022-01-19 11:16:50|12067.1|12052.1|12067.7|12052.7|12068|12053|12067.1|12052.1|3
1642591020000|2022-01-19 11:17:00|12066.5|12051.5|12068|12053|12068|12053|12066.5|12051.5|3
1642591050000|2022-01-19 11:17:30|12067.8|12052.8|12067.8|12052.8|12068|12053|12067.8|12052.8|0
1642591060000|2022-01-19 11:17:40|12067.4|12052.4|12067.1|12052.1|12067.4|12052.4|12066.5|12051.5|1
1642591090000|2022-01-19 11:18:10|12065.8|12050.8|12068.4|12053.4|12068.4|12053.4|12065.8|12050.8|1
1642591110000|2022-01-19 11:18:30|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|0
1642591120000|2022-01-19 11:18:40|12066.3|12051.3|12066.1|12051.1|12066.3|12051.3|12066.1|12051.1|1
1642591130000|2022-01-19 11:18:50|12065.9|12050.9|12065.9|12050.9|12065.9|12050.9|12065.9|12050.9|0
1642591150000|2022-01-19 11:19:10|12066.9|12051.9|12070.3|12055.3|12070.3|12055.3|12066.9|12051.9|2
1642591160000|2022-01-19 11:19:20|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|0
1642591170000|2022-01-19 11:19:30|12071.5|12056.5|12071|12056|12071.5|12056.5|12071|12056|0
1642591180000|2022-01-19 11:19:40|12070.4|12055.4|12068.3|12053.3|12070.4|12055.4|12068.3|12053.3|0
1642591190000|2022-01-19 11:19:50|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|0
1642591210000|2022-01-19 11:20:10|12067.5|12052.5|12067.5|12052.5|12067.5|12052.5|12067.5|12052.5|0
1642591230000|2022-01-19 11:20:30|12067.8|12052.8|12066.7|12051.7|12068.5|12053.5|12066.7|12051.7|0
1642591260000|2022-01-19 11:21:00|12066.2|12051.2|12064.9|12049.9|12066.2|12051.2|12064.9|12049.9|5
1642591270000|2022-01-19 11:21:10|12065.2|12050.2|12067.6|12052.6|12067.6|12052.6|12065.2|12050.2|5
1642591280000|2022-01-19 11:21:20|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|0
1642591300000|2022-01-19 11:21:40|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|0
1642591320000|2022-01-19 11:22:00|12068.7|12053.7|12068.7|12053.7|12068.7|12053.7|12068.7|12053.7|0
1642591330000|2022-01-19 11:22:10|12069|12054|12069|12054|12069|12054|12069|12054|0
1642591370000|2022-01-19 11:22:50|12067.7|12052.7|12067|12052|12067.7|12052.7|12067|12052|1
1642591410000|2022-01-19 11:23:30|12066.5|12051.5|12066.5|12051.5|12066.5|12051.5|12066.5|12051.5|0
1642591420000|2022-01-19 11:23:40|12065.2|12050.2|12064.5|12049.5|12065.2|12050.2|12064.2|12049.2|2
1642591430000|2022-01-19 11:23:50|12066.5|12051.5|12066.5|12051.5|12066.5|12051.5|12066.5|12051.5|0
1642591450000|2022-01-19 11:24:10|12066.1|12051.1|12065.5|12050.5|12066.1|12051.1|12065.5|12050.5|0
1642591470000|2022-01-19 11:24:30|12067.3|12052.3|12067.6|12052.6|12067.6|12052.6|12067.3|12052.3|1
1642591480000|2022-01-19 11:24:40|12067.3|12052.3|12067.3|12052.3|12067.3|12052.3|12067.3|12052.3|0
1642591490000|2022-01-19 11:24:50|12067.5|12052.5|12069.6|12054.6|12069.6|12054.6|12067.5|12052.5|0
1642591510000|2022-01-19 11:25:10|12069.2|12054.2|12069.6|12054.6|12069.6|12054.6|12068.1|12053.1|0
1642591520000|2022-01-19 11:25:20|12069|12054|12069.1|12054.1|12069.1|12054.1|12068.3|12053.3|0
1642591530000|2022-01-19 11:25:30|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|0
1642591540000|2022-01-19 11:25:40|12067.6|12052.6|12067.6|12052.6|12067.6|12052.6|12067.6|12052.6|0
1642591570000|2022-01-19 11:26:10|12068.3|12053.3|12069|12054|12069|12054|12068.3|12053.3|0
1642591580000|2022-01-19 11:26:20|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|0
1642591590000|2022-01-19 11:26:30|12066.9|12051.9|12068.3|12053.3|12068.3|12053.3|12066.7|12051.7|1
1642591600000|2022-01-19 11:26:40|12068.1|12053.1|12068.4|12053.4|12068.4|12053.4|12068.1|12053.1|0
1642591620000|2022-01-19 11:27:00|12068.1|12053.1|12066|12051|12068.1|12053.1|12066|12051|2
1642591650000|2022-01-19 11:27:30|12066.4|12051.4|12067|12052|12067|12052|12066.4|12051.4|0
1642591680000|2022-01-19 11:28:00|12067.3|12052.3|12070.5|12055.5|12071.2|12056.2|12067.3|12052.3|13
1642591690000|2022-01-19 11:28:10|12071.2|12056.2|12071.4|12056.4|12071.4|12056.4|12071.2|12056.2|6
1642591700000|2022-01-19 11:28:20|12071.7|12056.7|12070.7|12055.7|12071.7|12056.7|12070.7|12055.7|2
1642591720000|2022-01-19 11:28:40|12070|12055|12069|12054|12070|12055|12066.6|12051.6|2
1642591730000|2022-01-19 11:28:50|12068.2|12053.2|12067.8|12052.8|12068.2|12053.2|12067|12052|0
1642591740000|2022-01-19 11:29:00|12068|12053|12067.6|12052.6|12068|12053|12067.6|12052.6|0
1642591760000|2022-01-19 11:29:20|12067.8|12052.8|12067.6|12052.6|12067.8|12052.8|12067.6|12052.6|0
1642591800000|2022-01-19 11:30:00|12067.1|12052.1|12064.8|12049.8|12067.1|12052.1|12064.8|12049.8|5
1642591810000|2022-01-19 11:30:10|12064.7|12049.7|12064.3|12049.3|12064.7|12049.7|12064.3|12049.3|4
1642591820000|2022-01-19 11:30:20|12066|12051|12067|12052|12067|12052|12066|12051|1
1642591830000|2022-01-19 11:30:30|12067.2|12052.2|12067.8|12052.8|12067.8|12052.8|12067.2|12052.2|0
1642591840000|2022-01-19 11:30:40|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|0
1642591850000|2022-01-19 11:30:50|12068.5|12053.5|12068.8|12053.8|12069.8|12054.8|12068.5|12053.5|0
1642591860000|2022-01-19 11:31:00|12069.1|12054.1|12069.3|12054.3|12069.3|12054.3|12069.1|12054.1|0
1642591880000|2022-01-19 11:31:20|12069.5|12054.5|12069.8|12054.8|12069.8|12054.8|12069.5|12054.5|0
1642591890000|2022-01-19 11:31:30|12070.2|12055.2|12070.8|12055.8|12070.8|12055.8|12070.2|12055.2|0
1642591910000|2022-01-19 11:31:50|12068.9|12053.9|12068.3|12053.3|12068.9|12053.9|12067.9|12052.9|4
1642591920000|2022-01-19 11:32:00|12068.5|12053.5|12068.5|12053.5|12068.5|12053.5|12068.5|12053.5|0
1642591930000|2022-01-19 11:32:10|12067.5|12052.5|12067.5|12052.5|12067.5|12052.5|12067.5|12052.5|0
1642591940000|2022-01-19 11:32:20|12068|12053|12068|12053|12068|12053|12068|12053|0
1642591960000|2022-01-19 11:32:40|12068.4|12053.4|12070|12055|12070|12055|12068.4|12053.4|0
1642592010000|2022-01-19 11:33:30|12069.4|12054.4|12069.2|12054.2|12069.4|12054.4|12069.2|12054.2|1
1642592020000|2022-01-19 11:33:40|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|0
1642592040000|2022-01-19 11:34:00|12066.9|12051.9|12065.9|12050.9|12066.9|12051.9|12065.4|12050.4|1
1642592070000|2022-01-19 11:34:30|12066.2|12051.2|12066.2|12051.2|12066.2|12051.2|12066.2|12051.2|0
1642592100000|2022-01-19 11:35:00|12066.5|12051.5|12066.5|12051.5|12066.5|12051.5|12066.5|12051.5|0
1642592120000|2022-01-19 11:35:20|12066|12051|12066.5|12051.5|12066.5|12051.5|12066|12051|1
1642592150000|2022-01-19 11:35:50|12069.9|12054.9|12069.9|12054.9|12069.9|12054.9|12069.9|12054.9|3
1642592160000|2022-01-19 11:36:00|12070.7|12055.7|12070.4|12055.4|12070.9|12055.9|12070.4|12055.4|2
1642592170000|2022-01-19 11:36:10|12068.7|12053.7|12066.8|12051.8|12068.7|12053.7|12066.8|12051.8|2
1642592180000|2022-01-19 11:36:20|12067|12052|12067|12052|12067|12052|12066.8|12051.8|0
1642592190000|2022-01-19 11:36:30|12067.2|12052.2|12066.8|12051.8|12067.2|12052.2|12066.8|12051.8|0
1642592250000|2022-01-19 11:37:30|12065.5|12050.5|12065.5|12050.5|12065.5|12050.5|12065.5|12050.5|0
1642592260000|2022-01-19 11:37:40|12065.8|12050.8|12065.8|12050.8|12065.8|12050.8|12065.8|12050.8|0
1642592270000|2022-01-19 11:37:50|12065.3|12050.3|12065.3|12050.3|12065.3|12050.3|12065.3|12050.3|0
1642592280000|2022-01-19 11:38:00|12065.1|12050.1|12064|12049|12065.1|12050.1|12064|12049|3
1642592290000|2022-01-19 11:38:10|12064.2|12049.2|12065.8|12050.8|12066.3|12051.3|12064.2|12049.2|3
1642592310000|2022-01-19 11:38:30|12065.3|12050.3|12065.3|12050.3|12065.3|12050.3|12065.3|12050.3|0
1642592330000|2022-01-19 11:38:50|12065.5|12050.5|12065.8|12050.8|12065.8|12050.8|12065.5|12050.5|0
1642592350000|2022-01-19 11:39:10|12066|12051|12066.2|12051.2|12066.5|12051.5|12065.7|12050.7|0
1642592370000|2022-01-19 11:39:30|12066.4|12051.4|12066.4|12051.4|12066.4|12051.4|12066.4|12051.4|0
1642592380000|2022-01-19 11:39:40|12066.7|12051.7|12066.7|12051.7|12066.7|12051.7|12066.7|12051.7|0
1642592430000|2022-01-19 11:40:30|12067.3|12052.3|12067.3|12052.3|12067.3|12052.3|12067.3|12052.3|0
1642592450000|2022-01-19 11:40:50|12066.3|12051.3|12066.3|12051.3|12066.3|12051.3|12066.3|12051.3|1
1642592460000|2022-01-19 11:41:00|12066.5|12051.5|12066.3|12051.3|12066.5|12051.5|12065.8|12050.8|0
1642592470000|2022-01-19 11:41:10|12065.8|12050.8|12066.8|12051.8|12066.8|12051.8|12065.8|12050.8|0
1642592480000|2022-01-19 11:41:20|12066.3|12051.3|12066.3|12051.3|12066.3|12051.3|12066.3|12051.3|0
1642592500000|2022-01-19 11:41:40|12066.5|12051.5|12067|12052|12067|12052|12066.5|12051.5|0
1642592520000|2022-01-19 11:42:00|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|0
1642592570000|2022-01-19 11:42:50|12070.6|12055.6|12070.3|12055.3|12070.6|12055.6|12070.3|12055.3|12
1642592660000|2022-01-19 11:44:20|12070.5|12055.5|12071.5|12056.5|12071.5|12056.5|12070.5|12055.5|2
1642592670000|2022-01-19 11:44:30|12071.2|12056.2|12071.4|12056.4|12071.8|12056.8|12070.8|12055.8|4
1642592680000|2022-01-19 11:44:40|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|0
1642592690000|2022-01-19 11:44:50|12071.5|12056.5|12071.8|12056.8|12071.8|12056.8|12071.5|12056.5|0
1642592700000|2022-01-19 11:45:00|||||||||10
1642592720000|2022-01-19 11:45:20|12070.8|12055.8|12071.8|12056.8|12071.8|12056.8|12070.8|12055.8|6
1642592730000|2022-01-19 11:45:30|12073|12058|12079.4|12064.4|12082.1|12067.1|12073|12058|27
1642592740000|2022-01-19 11:45:40|12078.9|12063.9|12078.4|12063.4|12079.3|12064.3|12077.9|12062.9|4
1642592750000|2022-01-19 11:45:50|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|0
1642592760000|2022-01-19 11:46:00|12077.7|12062.7|12077.2|12062.2|12077.7|12062.7|12077.2|12062.2|2
1642592770000|2022-01-19 11:46:10|12076.2|12061.2|12076|12061|12077|12062|12076|12061|0
1642592790000|2022-01-19 11:46:30|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|0
1642592800000|2022-01-19 11:46:40|12075.1|12060.1|12075.2|12060.2|12075.2|12060.2|12074.8|12059.8|0
1642592820000|2022-01-19 11:47:00|12075.4|12060.4|12075.4|12060.4|12075.4|12060.4|12075.4|12060.4|0
1642592830000|2022-01-19 11:47:10|12075.2|12060.2|12074.8|12059.8|12075.5|12060.5|12074.5|12059.5|0
1642592840000|2022-01-19 11:47:20|12075.1|12060.1|12073.2|12058.2|12075.1|12060.1|12073.2|12058.2|2
1642592850000|2022-01-19 11:47:30|12073.4|12058.4|12073.9|12058.9|12074|12059|12073.4|12058.4|0
1642592860000|2022-01-19 11:47:40|12073.2|12058.2|12073.2|12058.2|12073.2|12058.2|12073.2|12058.2|0
1642592890000|2022-01-19 11:48:10|12074.2|12059.2|12076|12061|12076|12061|12074.2|12059.2|1
1642592900000|2022-01-19 11:48:20|12075.7|12060.7|12073|12058|12075.7|12060.7|12073|12058|0
1642592920000|2022-01-19 11:48:40|12072.8|12057.8|12073|12058|12073|12058|12072.8|12057.8|0
1642592940000|2022-01-19 11:49:00|12073.2|12058.2|12073.5|12058.5|12073.5|12058.5|12073.2|12058.2|0
1642592950000|2022-01-19 11:49:10|12073|12058|12073|12058|12073.5|12058.5|12073|12058|0
1642592970000|2022-01-19 11:49:30|12074.2|12059.2|12074.2|12059.2|12074.2|12059.2|12074.2|12059.2|0
1642592980000|2022-01-19 11:49:40|12073.5|12058.5|12073.5|12058.5|12073.5|12058.5|12073.5|12058.5|0
1642592990000|2022-01-19 11:49:50|12074|12059|12074|12059|12074|12059|12074|12059|0
1642593000000|2022-01-19 11:50:00|12073.8|12058.8|12077.7|12062.7|12077.7|12062.7|12073.5|12058.5|1
1642593010000|2022-01-19 11:50:10|12073.5|12058.5|12073.5|12058.5|12073.5|12058.5|12073.5|12058.5|2
1642593050000|2022-01-19 11:50:50|12073|12058|12072.3|12057.3|12073.5|12058.5|12072.3|12057.3|0
1642593100000|2022-01-19 11:51:40|12073|12058|12074.3|12059.3|12074.3|12059.3|12073|12058|1
1642593120000|2022-01-19 11:52:00|12078|12063|12080.8|12065.8|12080.8|12065.8|12078|12063|5
1642593130000|2022-01-19 11:52:10|12079.2|12064.2|12079.2|12064.2|12079.2|12064.2|12079.2|12064.2|0
1642593140000|2022-01-19 11:52:20|12078.6|12063.6|12079.9|12064.9|12081.3|12066.3|12078.6|12063.6|2
1642593150000|2022-01-19 11:52:30|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|0
1642593190000|2022-01-19 11:53:10|12079.1|12064.1|12077.5|12062.5|12079.1|12064.1|12077.5|12062.5|0
1642593230000|2022-01-19 11:53:50|12080|12065|12080.3|12065.3|12080.3|12065.3|12079.8|12064.8|0
1642593240000|2022-01-19 11:54:00|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|0
1642593260000|2022-01-19 11:54:20|12078.5|12063.5|12078.6|12063.6|12078.6|12063.6|12077.9|12062.9|1
1642593290000|2022-01-19 11:54:50|12078.8|12063.8|12079.4|12064.4|12079.4|12064.4|12078.8|12063.8|0
1642593300000|2022-01-19 11:55:00|12080|12065|12084|12069|12084.5|12069.5|12080|12065|3
1642593310000|2022-01-19 11:55:10|12083.7|12068.7|12084.7|12069.7|12084.8|12069.8|12083.7|12068.7|1
1642593320000|2022-01-19 11:55:20|12085.3|12070.3|12087.9|12072.9|12087.9|12072.9|12085.3|12070.3|1
1642593330000|2022-01-19 11:55:30|12087.6|12072.6|12088.6|12073.6|12088.6|12073.6|12087.6|12072.6|2
1642593350000|2022-01-19 11:55:50|12089.1|12074.1|12089.5|12074.5|12089.7|12074.7|12089.1|12074.1|2
1642593380000|2022-01-19 11:56:20|12089.9|12074.9|12089.9|12074.9|12089.9|12074.9|12089.9|12074.9|1
1642593400000|2022-01-19 11:56:40|12091.2|12076.2|12092.5|12077.5|12092.5|12077.5|12091.2|12076.2|5
1642593420000|2022-01-19 11:57:00|12098.4|12083.4|12097.8|12082.8|12098.4|12083.4|12097.8|12082.8|4
1642593430000|2022-01-19 11:57:10|12095.7|12080.7|12092.1|12077.1|12095.7|12080.7|12092.1|12077.1|2
1642593440000|2022-01-19 11:57:20|12091.5|12076.5|12091.8|12076.8|12091.8|12076.8|12091.3|12076.3|2
1642593450000|2022-01-19 11:57:30|12091.6|12076.6|12085.5|12070.5|12091.6|12076.6|12084.4|12069.4|15
1642593460000|2022-01-19 11:57:40|12085.6|12070.6|12085.4|12070.4|12085.7|12070.7|12085.4|12070.4|0
1642593490000|2022-01-19 11:58:10|12079.4|12064.4|12080.4|12065.4|12080.4|12065.4|12079.4|12064.4|2
1642593500000|2022-01-19 11:58:20|12080.9|12065.9|12081.3|12066.3|12081.3|12066.3|12080.9|12065.9|0
1642593510000|2022-01-19 11:58:30|12082.3|12067.3|12082.6|12067.6|12082.7|12067.7|12082.3|12067.3|0
1642593520000|2022-01-19 11:58:40|12083.2|12068.2|12085.5|12070.5|12085.5|12070.5|12083.2|12068.2|0
1642593530000|2022-01-19 11:58:50|12085.7|12070.7|12089.3|12074.3|12089.3|12074.3|12085.7|12070.7|0
1642593540000|2022-01-19 11:59:00|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|1
1642593550000|2022-01-19 11:59:10|12087.5|12072.5|12086|12071|12087.5|12072.5|12086|12071|0
1642593600000|2022-01-19 12:00:00|12086.2|12071.2|12086.2|12071.2|12086.2|12071.2|12086.2|12071.2|0
1642593640000|2022-01-19 12:00:40|12086.7|12071.7|12088.9|12073.9|12088.9|12073.9|12086.7|12071.7|4
1642593660000|2022-01-19 12:01:00|12088.2|12073.2|12088.4|12073.4|12088.4|12073.4|12088.2|12073.2|0
1642593670000|2022-01-19 12:01:10|12088.6|12073.6|12089.2|12074.2|12089.2|12074.2|12088.6|12073.6|0
1642593700000|2022-01-19 12:01:40|12090.6|12075.6|12090.8|12075.8|12090.8|12075.8|12090.6|12075.6|3
1642593720000|2022-01-19 12:02:00|12090.6|12075.6|12091|12076|12091|12076|12090.6|12075.6|0
1642593730000|2022-01-19 12:02:10|12091.1|12076.1|12091.1|12076.1|12091.1|12076.1|12091.1|12076.1|0
1642593750000|2022-01-19 12:02:30|12091.5|12076.5|12092|12077|12092|12077|12091.5|12076.5|0
1642593760000|2022-01-19 12:02:40|12092.1|12077.1|12095.1|12080.1|12095.1|12080.1|12092.1|12077.1|1
1642593780000|2022-01-19 12:03:00|12095.3|12080.3|12095.3|12080.3|12095.3|12080.3|12095.3|12080.3|0
1642593790000|2022-01-19 12:03:10|12094.6|12079.6|12090.8|12075.8|12094.6|12079.6|12090.6|12075.6|2
1642593800000|2022-01-19 12:03:20|12090.3|12075.3|12089.4|12074.4|12091.1|12076.1|12089.1|12074.1|4
1642593820000|2022-01-19 12:03:40|12088.6|12073.6|12087.4|12072.4|12088.6|12073.6|12087.4|12072.4|0
1642593830000|2022-01-19 12:03:50|12088.9|12073.9|12088.6|12073.6|12090.4|12075.4|12088.4|12073.4|1
1642593840000|2022-01-19 12:04:00|12088.9|12073.9|12089.9|12074.9|12089.9|12074.9|12088.6|12073.6|0
1642593850000|2022-01-19 12:04:10|12090.8|12075.8|12093.7|12078.7|12093.7|12078.7|12090.8|12075.8|5
1642593860000|2022-01-19 12:04:20|12093.9|12078.9|12089.8|12074.8|12093.9|12078.9|12089.8|12074.8|3
1642593880000|2022-01-19 12:04:40|12089.6|12074.6|12089.6|12074.6|12089.6|12074.6|12089.6|12074.6|0
1642593900000|2022-01-19 12:05:00|12089.8|12074.8|12089.1|12074.1|12090.8|12075.8|12089.1|12074.1|1
1642593910000|2022-01-19 12:05:10|12089.4|12074.4|12090.6|12075.6|12090.6|12075.6|12089.4|12074.4|0
1642593930000|2022-01-19 12:05:30|12090|12075|12089.4|12074.4|12090|12075|12089.4|12074.4|0
1642593940000|2022-01-19 12:05:40|12088.8|12073.8|12086.9|12071.9|12088.8|12073.8|12086.9|12071.9|0
1642593960000|2022-01-19 12:06:00|12087.4|12072.4|12086.9|12071.9|12087.4|12072.4|12086.9|12071.9|0
1642593970000|2022-01-19 12:06:10|12087.9|12072.9|12087.9|12072.9|12087.9|12072.9|12087.9|12072.9|0
1642593980000|2022-01-19 12:06:20|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|3
1642593990000|2022-01-19 12:06:30|12084.6|12069.6|12084.6|12069.6|12084.6|12069.6|12083.9|12068.9|2
1642594000000|2022-01-19 12:06:40|12084.9|12069.9|12087.6|12072.6|12087.6|12072.6|12084.9|12069.9|2
1642594010000|2022-01-19 12:06:50|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|3
1642594020000|2022-01-19 12:07:00|12086.7|12071.7|12086.4|12071.4|12086.7|12071.7|12086.4|12071.4|5
1642594050000|2022-01-19 12:07:30|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|0
1642594060000|2022-01-19 12:07:40|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|0
1642594070000|2022-01-19 12:07:50|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|30
1642594110000|2022-01-19 12:08:30|12088.9|12073.9|12088.9|12073.9|12088.9|12073.9|12088.9|12073.9|0
1642594130000|2022-01-19 12:08:50|12089.1|12074.1|12089.9|12074.9|12089.9|12074.9|12089.1|12074.1|0
1642594140000|2022-01-19 12:09:00|12089.7|12074.7|12089.4|12074.4|12089.7|12074.7|12089.4|12074.4|0
1642594150000|2022-01-19 12:09:10|12090|12075|12086.7|12071.7|12090|12075|12085.2|12070.2|4
1642594160000|2022-01-19 12:09:20|12086.1|12071.1|12084.5|12069.5|12086.1|12071.1|12084.5|12069.5|1
1642594170000|2022-01-19 12:09:30|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|0
1642594180000|2022-01-19 12:09:40|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|0
1642594200000|2022-01-19 12:10:00|12082.9|12067.9|12082.3|12067.3|12082.9|12067.9|12082.3|12067.3|1
1642594210000|2022-01-19 12:10:10|12080.2|12065.2|12079.7|12064.7|12080.2|12065.2|12079.7|12064.7|0
1642594220000|2022-01-19 12:10:20|12080.3|12065.3|12080.2|12065.2|12080.3|12065.3|12080.2|12065.2|2
1642594230000|2022-01-19 12:10:30|12079.8|12064.8|12080.3|12065.3|12080.5|12065.5|12079.7|12064.7|1
1642594240000|2022-01-19 12:10:40|12079.5|12064.5|12082.3|12067.3|12082.3|12067.3|12079.5|12064.5|1
1642594250000|2022-01-19 12:10:50|12082.2|12067.2|12081.5|12066.5|12082.2|12067.2|12081.5|12066.5|0
1642594260000|2022-01-19 12:11:00|12082.5|12067.5|12082.2|12067.2|12082.5|12067.5|12082|12067|0
1642594270000|2022-01-19 12:11:10|12082|12067|12082.2|12067.2|12082.2|12067.2|12082|12067|0
1642594280000|2022-01-19 12:11:20|12082.8|12067.8|12082.8|12067.8|12082.8|12067.8|12082.8|12067.8|0
1642594310000|2022-01-19 12:11:50|12081.3|12066.3|12081.2|12066.2|12081.3|12066.3|12081.2|12066.2|2
1642594330000|2022-01-19 12:12:10|12080.3|12065.3|12077.5|12062.5|12080.3|12065.3|12077.5|12062.5|1
1642594350000|2022-01-19 12:12:30|12077.2|12062.2|12076|12061|12077.2|12062.2|12075.5|12060.5|0
1642594370000|2022-01-19 12:12:50|12075.5|12060.5|12076|12061|12076|12061|12075.5|12060.5|0
1642594380000|2022-01-19 12:13:00|12075.8|12060.8|12076.3|12061.3|12076.3|12061.3|12075.5|12060.5|1
1642594390000|2022-01-19 12:13:10|12076|12061|12076|12061|12076|12061|12076|12061|0
1642594420000|2022-01-19 12:13:40|12078.4|12063.4|12081|12066|12081|12066|12078.4|12063.4|1
1642594430000|2022-01-19 12:13:50|12081.3|12066.3|12081|12066|12082|12067|12081|12066|0
1642594440000|2022-01-19 12:14:00|12081.3|12066.3|12081.8|12066.8|12082|12067|12081.3|12066.3|0
1642594450000|2022-01-19 12:14:10|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|0
1642594460000|2022-01-19 12:14:20|12080|12065|12079|12064|12080|12065|12079|12064|0
1642594490000|2022-01-19 12:14:50|12077.6|12062.6|12077.3|12062.3|12077.6|12062.6|12077.3|12062.3|0
1642594500000|2022-01-19 12:15:00|12077.8|12062.8|12078.5|12063.5|12078.5|12063.5|12077.8|12062.8|0
1642594510000|2022-01-19 12:15:10|12078.6|12063.6|12079.3|12064.3|12079.3|12064.3|12078.6|12063.6|0
1642594520000|2022-01-19 12:15:20|12079.8|12064.8|12079.6|12064.6|12079.8|12064.8|12079.6|12064.6|0
1642594540000|2022-01-19 12:15:40|12079.8|12064.8|12079.8|12064.8|12079.8|12064.8|12079.8|12064.8|0
1642594600000|2022-01-19 12:16:40|12079.6|12064.6|12082.4|12067.4|12082.5|12067.5|12079.6|12064.6|1
1642594610000|2022-01-19 12:16:50|12079.5|12064.5|12079.3|12064.3|12079.5|12064.5|12079.3|12064.3|2
1642594620000|2022-01-19 12:17:00|12079|12064|12078.6|12063.6|12079|12064|12078.6|12063.6|0
1642594640000|2022-01-19 12:17:20|12076.8|12061.8|12076.8|12061.8|12076.8|12061.8|12076.8|12061.8|0
1642594680000|2022-01-19 12:18:00|12078.3|12063.3|12077.3|12062.3|12078.3|12063.3|12077.3|12062.3|1
1642594700000|2022-01-19 12:18:20|12078.1|12063.1|12078.6|12063.6|12079.3|12064.3|12078.1|12063.1|0
1642594710000|2022-01-19 12:18:30|12078|12063|12078|12063|12078|12063|12078|12063|0
1642594720000|2022-01-19 12:18:40|12077.4|12062.4|12076.5|12061.5|12077.4|12062.4|12076.5|12061.5|0
1642594770000|2022-01-19 12:19:30|12072.3|12057.3|12073.8|12058.8|12073.8|12058.8|12072.3|12057.3|10
1642594790000|2022-01-19 12:19:50|12075.8|12060.8|12075.3|12060.3|12075.8|12060.8|12075.3|12060.3|0
1642594800000|2022-01-19 12:20:00|12075.1|12060.1|12075.3|12060.3|12075.8|12060.8|12073.9|12058.9|0
1642594830000|2022-01-19 12:20:30|12075.1|12060.1|12075.1|12060.1|12075.1|12060.1|12075.1|12060.1|0
1642594840000|2022-01-19 12:20:40|12074.8|12059.8|12076.4|12061.4|12076.4|12061.4|12074.8|12059.8|2
1642594860000|2022-01-19 12:21:00|12076.8|12061.8|12076.8|12061.8|12076.8|12061.8|12076.8|12061.8|0
1642594880000|2022-01-19 12:21:20|12078.3|12063.3|12079.8|12064.8|12080.3|12065.3|12078.3|12063.3|1
1642594890000|2022-01-19 12:21:30|12078.9|12063.9|12076.9|12061.9|12078.9|12063.9|12076.9|12061.9|1
1642594900000|2022-01-19 12:21:40|12077.2|12062.2|12077.2|12062.2|12077.2|12062.2|12077.2|12062.2|0
1642594910000|2022-01-19 12:21:50|12077.4|12062.4|12077.7|12062.7|12077.7|12062.7|12077.2|12062.2|0
1642594930000|2022-01-19 12:22:10|12077.6|12062.6|12077.6|12062.6|12077.9|12062.9|12076.1|12061.1|0
1642594940000|2022-01-19 12:22:20|12077.8|12062.8|12077.2|12062.2|12077.8|12062.8|12077.2|12062.2|0
1642594950000|2022-01-19 12:22:30|12077.1|12062.1|12077.1|12062.1|12077.7|12062.7|12077.1|12062.1|0
1642594960000|2022-01-19 12:22:40|12076.6|12061.6|12076.1|12061.1|12076.6|12061.6|12076.1|12061.1|0
1642594970000|2022-01-19 12:22:50|12076.2|12061.2|12076.9|12061.9|12077.4|12062.4|12076.2|12061.2|0
1642594980000|2022-01-19 12:23:00|12076.6|12061.6|12076.9|12061.9|12077.7|12062.7|12076.1|12061.1|0
1642594990000|2022-01-19 12:23:10|12077.2|12062.2|12077.2|12062.2|12077.2|12062.2|12077.2|12062.2|0
1642595000000|2022-01-19 12:23:20|12077.8|12062.8|12078.1|12063.1|12078.1|12063.1|12077.8|12062.8|0
1642595050000|2022-01-19 12:24:10|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|0
1642595060000|2022-01-19 12:24:20|12076.4|12061.4|12076.1|12061.1|12076.4|12061.4|12076.1|12061.1|2
1642595080000|2022-01-19 12:24:40|12075.6|12060.6|12076.1|12061.1|12076.1|12061.1|12075.6|12060.6|0
1642595090000|2022-01-19 12:24:50|12075.1|12060.1|12075.1|12060.1|12075.1|12060.1|12075.1|12060.1|0
1642595100000|2022-01-19 12:25:00|12073.4|12058.4|12073.3|12058.3|12073.6|12058.6|12070.8|12055.8|2
1642595200000|2022-01-19 12:26:40|12073.1|12058.1|12072.8|12057.8|12073.1|12058.1|12072.8|12057.8|0
1642595220000|2022-01-19 12:27:00|12073.3|12058.3|12073.3|12058.3|12073.3|12058.3|12073.3|12058.3|0
1642595240000|2022-01-19 12:27:20|12075.5|12060.5|12073.6|12058.6|12075.5|12060.5|12073.6|12058.6|1
1642595250000|2022-01-19 12:27:30|12073.3|12058.3|12073.3|12058.3|12073.3|12058.3|12073.3|12058.3|0
1642595260000|2022-01-19 12:27:40|12073.7|12058.7|12073.9|12058.9|12074.3|12059.3|12073.7|12058.7|0
1642595270000|2022-01-19 12:27:50|12072.7|12057.7|12073.2|12058.2|12073.2|12058.2|12072.7|12057.7|1
1642595300000|2022-01-19 12:28:20|12074.1|12059.1|12074.9|12059.9|12074.9|12059.9|12074.1|12059.1|1
1642595340000|2022-01-19 12:29:00|12074.6|12059.6|12075.8|12060.8|12076.4|12061.4|12074.6|12059.6|4
1642595360000|2022-01-19 12:29:20|12075.7|12060.7|12076|12061|12076|12061|12075.7|12060.7|0
1642595370000|2022-01-19 12:29:30|12075.8|12060.8|12075.2|12060.2|12075.8|12060.8|12075|12060|0
1642595390000|2022-01-19 12:29:50|12074.3|12059.3|12074.8|12059.8|12074.8|12059.8|12073.8|12058.8|0
1642595400000|2022-01-19 12:30:00|12075.4|12060.4|12075.4|12060.4|12075.4|12060.4|12075.4|12060.4|0
1642595430000|2022-01-19 12:30:30|12076.6|12061.6|12076.6|12061.6|12076.8|12061.8|12076.6|12061.6|1
1642595450000|2022-01-19 12:30:50|12076.9|12061.9|12076.9|12061.9|12076.9|12061.9|12076.9|12061.9|0
1642595460000|2022-01-19 12:31:00|12077.3|12062.3|12077.1|12062.1|12077.3|12062.3|12077.1|12062.1|0
1642595530000|2022-01-19 12:32:10|12076.9|12061.9|12075.8|12060.8|12076.9|12061.9|12075.8|12060.8|1
1642595540000|2022-01-19 12:32:20|12074.1|12059.1|12073.8|12058.8|12074.1|12059.1|12073.8|12058.8|0
1642595550000|2022-01-19 12:32:30|12074.1|12059.1|12077.5|12062.5|12077.5|12062.5|12074.1|12059.1|1
1642595560000|2022-01-19 12:32:40|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|0
1642595570000|2022-01-19 12:32:50|12091.3|12076.3|12095.2|12080.2|12095.2|12080.2|12091.3|12076.3|36
1642595580000|2022-01-19 12:33:00|12094.5|12079.5|12097.7|12082.7|12097.7|12082.7|12093.4|12078.4|1
1642595590000|2022-01-19 12:33:10|12097.1|12082.1|12097.1|12082.1|12097.1|12082.1|12097.1|12082.1|0
1642595600000|2022-01-19 12:33:20|12096.9|12081.9|12095.7|12080.7|12096.9|12081.9|12095.3|12080.3|1
1642595610000|2022-01-19 12:33:30|12095.2|12080.2|12095.2|12080.2|12095.2|12080.2|12095.2|12080.2|1
1642595630000|2022-01-19 12:33:50|12094.2|12079.2|12093.5|12078.5|12094.2|12079.2|12093.3|12078.3|0
1642595640000|2022-01-19 12:34:00|12094.2|12079.2|12094.4|12079.4|12094.6|12079.6|12093.7|12078.7|0
1642595660000|2022-01-19 12:34:20|12095.9|12080.9|12095.9|12080.9|12096.1|12081.1|12095.7|12080.7|5
1642595680000|2022-01-19 12:34:40|12095.3|12080.3|12095.3|12080.3|12095.3|12080.3|12095.3|12080.3|0
1642595690000|2022-01-19 12:34:50|12095.1|12080.1|12095.3|12080.3|12095.3|12080.3|12095.1|12080.1|1
1642595700000|2022-01-19 12:35:00|12094.7|12079.7|12093.4|12078.4|12094.7|12079.7|12092.3|12077.3|3
1642595710000|2022-01-19 12:35:10|12094|12079|12093.8|12078.8|12094|12079|12093.8|12078.8|1
1642595720000|2022-01-19 12:35:20|12094.2|12079.2|12094.7|12079.7|12094.7|12079.7|12093.3|12078.3|4
1642595730000|2022-01-19 12:35:30|12094.5|12079.5|12093.5|12078.5|12094.5|12079.5|12093.5|12078.5|1
1642595740000|2022-01-19 12:35:40|12093.3|12078.3|12094|12079|12094|12079|12093|12078|0
1642595750000|2022-01-19 12:35:50|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|1
1642595760000|2022-01-19 12:36:00|12092|12077|12092.2|12077.2|12092.2|12077.2|12091.8|12076.8|0
1642595770000|2022-01-19 12:36:10|12093.2|12078.2|12093.2|12078.2|12093.3|12078.3|12093.2|12078.2|0
1642595780000|2022-01-19 12:36:20|12092.5|12077.5|12093|12078|12093|12078|12092.5|12077.5|2
1642595790000|2022-01-19 12:36:30|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|0
1642595800000|2022-01-19 12:36:40|12091.3|12076.3|12090.9|12075.9|12091.8|12076.8|12090|12075|1
1642595810000|2022-01-19 12:36:50|12090.5|12075.5|12090.7|12075.7|12090.9|12075.9|12090.5|12075.5|2
1642595820000|2022-01-19 12:37:00|12089|12074|12088.7|12073.7|12089|12074|12088.7|12073.7|0
1642595830000|2022-01-19 12:37:10|12089|12074|12092.3|12077.3|12092.3|12077.3|12089|12074|1
1642595840000|2022-01-19 12:37:20|12093|12078|12093|12078|12093|12078|12093|12078|0
1642595850000|2022-01-19 12:37:30|12093.3|12078.3|12095.2|12080.2|12095.2|12080.2|12093.3|12078.3|1
1642595860000|2022-01-19 12:37:40|12095.5|12080.5|12095.5|12080.5|12095.5|12080.5|12095.5|12080.5|0
1642595880000|2022-01-19 12:38:00|12095.7|12080.7|12095.7|12080.7|12095.7|12080.7|12095.7|12080.7|0
1642595910000|2022-01-19 12:38:30|12096.9|12081.9|12096.9|12081.9|12096.9|12081.9|12096.9|12081.9|1
1642595920000|2022-01-19 12:38:40|12096.3|12081.3|12096.3|12081.3|12096.3|12081.3|12096.3|12081.3|3
1642595940000|2022-01-19 12:39:00|12096|12081|12094.7|12079.7|12097.2|12082.2|12094.7|12079.7|8
1642595950000|2022-01-19 12:39:10|12094.9|12079.9|12093.5|12078.5|12094.9|12079.9|12093.5|12078.5|2
1642595960000|2022-01-19 12:39:20|12092.3|12077.3|12092.2|12077.2|12092.3|12077.3|12090.9|12075.9|4
1642595970000|2022-01-19 12:39:30|12091.8|12076.8|12090|12075|12091.8|12076.8|12090|12075|2
1642595980000|2022-01-19 12:39:40|12090.1|12075.1|12089.3|12074.3|12090.1|12075.1|12089.3|12074.3|1
1642595990000|2022-01-19 12:39:50|12087.6|12072.6|12089.1|12074.1|12089.6|12074.6|12087.6|12072.6|2
1642596000000|2022-01-19 12:40:00|12088.8|12073.8|12088.6|12073.6|12089.5|12074.5|12088.6|12073.6|1
1642596010000|2022-01-19 12:40:10|12088.3|12073.3|12087.6|12072.6|12088.3|12073.3|12087.6|12072.6|1
1642596030000|2022-01-19 12:40:30|12087.9|12072.9|12092.1|12077.1|12092.3|12077.3|12087.8|12072.8|0
1642596040000|2022-01-19 12:40:40|12091.8|12076.8|12091.9|12076.9|12091.9|12076.9|12091.8|12076.8|0
1642596060000|2022-01-19 12:41:00|12092.1|12077.1|12092.6|12077.6|12094|12079|12091.9|12076.9|13
1642596070000|2022-01-19 12:41:10|12092.8|12077.8|12093.6|12078.6|12093.6|12078.6|12092.8|12077.8|0
1642596080000|2022-01-19 12:41:20|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|0
1642596090000|2022-01-19 12:41:30|12093.6|12078.6|12091.8|12076.8|12093.6|12078.6|12091.8|12076.8|0
1642596100000|2022-01-19 12:41:40|12091.6|12076.6|12091.6|12076.6|12091.6|12076.6|12091.6|12076.6|0
1642596110000|2022-01-19 12:41:50|12091.1|12076.1|12090.6|12075.6|12091.1|12076.1|12090.1|12075.1|0
1642596120000|2022-01-19 12:42:00|12090.1|12075.1|12091.1|12076.1|12091.3|12076.3|12090.1|12075.1|0
1642596130000|2022-01-19 12:42:10|12091.3|12076.3|12091.1|12076.1|12091.3|12076.3|12091.1|12076.1|0
1642596140000|2022-01-19 12:42:20|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|0
1642596190000|2022-01-19 12:43:10|12090.4|12075.4|12089.1|12074.1|12090.4|12075.4|12089.1|12074.1|1
1642596200000|2022-01-19 12:43:20|12088.6|12073.6|12085.5|12070.5|12088.6|12073.6|12085.5|12070.5|0
1642596220000|2022-01-19 12:43:40|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|1
1642596240000|2022-01-19 12:44:00|12087.1|12072.1|12085.9|12070.9|12087.1|12072.1|12085.9|12070.9|1
1642596250000|2022-01-19 12:44:10|12086.3|12071.3|12086.3|12071.3|12086.3|12071.3|12086.3|12071.3|0
1642596280000|2022-01-19 12:44:40|12085.9|12070.9|12085.6|12070.6|12085.9|12070.9|12085.6|12070.6|0
1642596300000|2022-01-19 12:45:00|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|1
1642596370000|2022-01-19 12:46:10|12082.8|12067.8|12082.8|12067.8|12082.8|12067.8|12082.8|12067.8|4
1642596390000|2022-01-19 12:46:30|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|0
1642596410000|2022-01-19 12:46:50|12085.5|12070.5|12087.4|12072.4|12087.4|12072.4|12085.5|12070.5|1
1642596420000|2022-01-19 12:47:00|12089.9|12074.9|12089.9|12074.9|12089.9|12074.9|12089.9|12074.9|15
1642596430000|2022-01-19 12:47:10|12090.3|12075.3|12090.6|12075.6|12092.4|12077.4|12090.1|12075.1|1
1642596440000|2022-01-19 12:47:20|12090.4|12075.4|12089.9|12074.9|12090.4|12075.4|12089.7|12074.7|0
1642596470000|2022-01-19 12:47:50|12089.7|12074.7|12089.9|12074.9|12089.9|12074.9|12088.4|12073.4|0
1642596480000|2022-01-19 12:48:00|12090.3|12075.3|12092.1|12077.1|12092.1|12077.1|12090.3|12075.3|0
1642596490000|2022-01-19 12:48:10|12092.3|12077.3|12095.1|12080.1|12095.1|12080.1|12092.3|12077.3|1
1642596520000|2022-01-19 12:48:40|12095.7|12080.7|12096.4|12081.4|12096.4|12081.4|12095.7|12080.7|0
1642596540000|2022-01-19 12:49:00|12095.6|12080.6|12099.1|12084.1|12099.1|12084.1|12094.7|12079.7|2
1642596550000|2022-01-19 12:49:10|12098.9|12083.9|12099.4|12084.4|12099.4|12084.4|12098.2|12083.2|14
1642596560000|2022-01-19 12:49:20|12098.9|12083.9|12097.7|12082.7|12098.9|12083.9|12097.7|12082.7|1
1642596570000|2022-01-19 12:49:30|12098.1|12083.1|12097.2|12082.2|12098.1|12083.1|12097.2|12082.2|0
1642596600000|2022-01-19 12:50:00|12095.5|12080.5|12094.9|12079.9|12095.5|12080.5|12094.9|12079.9|0
1642596610000|2022-01-19 12:50:10|12095.6|12080.6|12095.9|12080.9|12095.9|12080.9|12095.6|12080.6|0
1642596630000|2022-01-19 12:50:30|12095.2|12080.2|12095.2|12080.2|12095.2|12080.2|12095.2|12080.2|0
1642596640000|2022-01-19 12:50:40|12095.4|12080.4|12095.4|12080.4|12095.4|12080.4|12095.4|12080.4|0
1642596650000|2022-01-19 12:50:50|12095.6|12080.6|12096.4|12081.4|12096.4|12081.4|12095.6|12080.6|0
1642596680000|2022-01-19 12:51:20|12096.6|12081.6|12096.6|12081.6|12096.6|12081.6|12096.6|12081.6|0
1642596700000|2022-01-19 12:51:40|12097.2|12082.2|12097.2|12082.2|12097.2|12082.2|12097.2|12082.2|0
1642596710000|2022-01-19 12:51:50|12096|12081|12096.4|12081.4|12096.4|12081.4|12096|12081|1
1642596720000|2022-01-19 12:52:00|12095.9|12080.9|12095.6|12080.6|12095.9|12080.9|12095.6|12080.6|0
1642596730000|2022-01-19 12:52:10|12095.4|12080.4|12095.4|12080.4|12095.4|12080.4|12095.4|12080.4|0
1642596740000|2022-01-19 12:52:20|12097.6|12082.6|12097.6|12082.6|12097.6|12082.6|12097.6|12082.6|2
1642596790000|2022-01-19 12:53:10|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|0
1642596800000|2022-01-19 12:53:20|12097.4|12082.4|12097.4|12082.4|12097.4|12082.4|12097.4|12082.4|0
1642596830000|2022-01-19 12:53:50|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|0
1642596840000|2022-01-19 12:54:00|12097.6|12082.6|12097.3|12082.3|12097.6|12082.6|12097.1|12082.1|0
1642596850000|2022-01-19 12:54:10|12096.9|12081.9|12096.7|12081.7|12097.1|12082.1|12096.7|12081.7|7
1642596860000|2022-01-19 12:54:20|12096.3|12081.3|12096.4|12081.4|12097.1|12082.1|12096.3|12081.3|0
1642596870000|2022-01-19 12:54:30|12095.1|12080.1|12095.8|12080.8|12096|12081|12095.1|12080.1|0
1642596880000|2022-01-19 12:54:40|12096.4|12081.4|12096.4|12081.4|12096.4|12081.4|12096.4|12081.4|0
1642596900000|2022-01-19 12:55:00|12096.6|12081.6|12094.4|12079.4|12096.6|12081.6|12094.4|12079.4|0
1642596910000|2022-01-19 12:55:10|12094.7|12079.7|12094.7|12079.7|12094.7|12079.7|12094.7|12079.7|0
1642596920000|2022-01-19 12:55:20|12095.9|12080.9|12096.6|12081.6|12096.6|12081.6|12095.9|12080.9|0
1642596930000|2022-01-19 12:55:30|12096.8|12081.8|12096.8|12081.8|12096.8|12081.8|12096.8|12081.8|0
1642596960000|2022-01-19 12:56:00|12097.1|12082.1|12097.6|12082.6|12097.6|12082.6|12097.1|12082.1|0
1642596980000|2022-01-19 12:56:20|12100.7|12085.7|12120.9|12105.9|12123.4|12108.4|12100.5|12085.5|20
1642596990000|2022-01-19 12:56:30|12120.2|12105.2|12118.4|12103.4|12120.4|12105.4|12117.9|12102.9|0
1642597000000|2022-01-19 12:56:40|12119.2|12104.2|12118.4|12103.4|12119.9|12104.9|12118.4|12103.4|1
1642597010000|2022-01-19 12:56:50|12118.6|12103.6|12115.2|12100.2|12119.1|12104.1|12115.2|12100.2|16
1642597020000|2022-01-19 12:57:00|12115.1|12100.1|12114.9|12099.9|12115.1|12100.1|12114.7|12099.7|0
1642597030000|2022-01-19 12:57:10|12116.1|12101.1|12116.7|12101.7|12116.7|12101.7|12116.1|12101.1|0
1642597050000|2022-01-19 12:57:30|12117|12102|12116.3|12101.3|12117|12102|12116.1|12101.1|2
1642597070000|2022-01-19 12:57:50|12116.5|12101.5|12117.2|12102.2|12117.7|12102.7|12116.5|12101.5|2
1642597080000|2022-01-19 12:58:00|12116.9|12101.9|12117.4|12102.4|12117.4|12102.4|12116.9|12101.9|0
1642597090000|2022-01-19 12:58:10|12117.6|12102.6|12117.7|12102.7|12117.7|12102.7|12117.5|12102.5|0
1642597110000|2022-01-19 12:58:30|12121.1|12106.1|12122.9|12107.9|12122.9|12107.9|12121.1|12106.1|1
1642597120000|2022-01-19 12:58:40|12121.5|12106.5|12122|12107|12122.4|12107.4|12121.4|12106.4|8
1642597130000|2022-01-19 12:58:50|12119.9|12104.9|12119.9|12104.9|12119.9|12104.9|12119.9|12104.9|1
1642597140000|2022-01-19 12:59:00|12120.5|12105.5|12119.5|12104.5|12120.5|12105.5|12119.5|12104.5|0
1642597150000|2022-01-19 12:59:10|12119.2|12104.2|12119.2|12104.2|12119.2|12104.2|12119.2|12104.2|0
1642597160000|2022-01-19 12:59:20|12118.5|12103.5|12117.7|12102.7|12118.5|12103.5|12117.7|12102.7|0
1642597170000|2022-01-19 12:59:30|12117.5|12102.5|12117.7|12102.7|12117.7|12102.7|12117.5|12102.5|0
1642597180000|2022-01-19 12:59:40|12117.9|12102.9|12121.2|12106.2|12121.2|12106.2|12117.7|12102.7|2
1642597200000|2022-01-19 13:00:00|12120.1|12105.1|12102.3|12087.3|12121|12106|12102.3|12087.3|56
1642597210000|2022-01-19 13:00:10|12101.5|12086.5|12093.4|12078.4|12101.5|12086.5|12087.1|12072.1|22
1642597220000|2022-01-19 13:00:20|12097.9|12082.9|12098.4|12083.4|12101.8|12086.8|12097|12082|13
1642597230000|2022-01-19 13:00:30|12099.7|12084.7|12098.2|12083.2|12102.2|12087.2|12096.9|12081.9|6
1642597240000|2022-01-19 13:00:40|12097.2|12082.2|12095.9|12080.9|12097.4|12082.4|12095.9|12080.9|2
1642597250000|2022-01-19 13:00:50|12095.8|12080.8|12093.5|12078.5|12096.3|12081.3|12089.8|12074.8|8
1642597260000|2022-01-19 13:01:00|12094|12079|12097.4|12082.4|12099.9|12084.9|12094|12079|3
1642597270000|2022-01-19 13:01:10|12097.7|12082.7|12098.9|12083.9|12098.9|12083.9|12094|12079|2
1642597280000|2022-01-19 13:01:20|12099.9|12084.9|12099|12084|12101.4|12086.4|12099|12084|2
1642597290000|2022-01-19 13:01:30|12098.6|12083.6|12101.9|12086.9|12101.9|12086.9|12098.6|12083.6|1
1642597300000|2022-01-19 13:01:40|12102.9|12087.9|12098.1|12083.1|12103.6|12088.6|12098.1|12083.1|12
1642597310000|2022-01-19 13:01:50|12097.6|12082.6|12095.6|12080.6|12100.4|12085.4|12092.9|12077.9|3
1642597320000|2022-01-19 13:02:00|12096.1|12081.1|12094.2|12079.2|12099|12084|12093.6|12078.6|14
1642597330000|2022-01-19 13:02:10|12095.1|12080.1|12095.1|12080.1|12095.1|12080.1|12094|12079|1
1642597340000|2022-01-19 13:02:20|12097.9|12082.9|12090.1|12075.1|12098.6|12083.6|12090.1|12075.1|2
1642597350000|2022-01-19 13:02:30|12093.1|12078.1|12094.5|12079.5|12095.4|12080.4|12093.1|12078.1|0
1642597360000|2022-01-19 13:02:40|12094.1|12079.1|12095.9|12080.9|12095.9|12080.9|12094.1|12079.1|0
1642597370000|2022-01-19 13:02:50|12096.4|12081.4|12096.4|12081.4|12096.4|12081.4|12096.4|12081.4|0
1642597380000|2022-01-19 13:03:00|12096.7|12081.7|12095.8|12080.8|12096.9|12081.9|12091.4|12076.4|0
1642597390000|2022-01-19 13:03:10|12095.1|12080.1|12094.6|12079.6|12095.1|12080.1|12094.1|12079.1|1
1642597400000|2022-01-19 13:03:20|12095.5|12080.5|12105.6|12090.6|12105.8|12090.8|12095.5|12080.5|4
1642597410000|2022-01-19 13:03:30|12105.2|12090.2|12102.4|12087.4|12105.2|12090.2|12099.7|12084.7|2
1642597420000|2022-01-19 13:03:40|12102.1|12087.1|12103.6|12088.6|12103.9|12088.9|12102.1|12087.1|3
1642597440000|2022-01-19 13:04:00|12103.4|12088.4|12101.9|12086.9|12103.4|12088.4|12101.9|12086.9|0
1642597470000|2022-01-19 13:04:30|12099.7|12084.7|12098.3|12083.3|12100.4|12085.4|12098.3|12083.3|1
1642597480000|2022-01-19 13:04:40|12100.1|12085.1|12101.2|12086.2|12101.2|12086.2|12100.1|12085.1|1
1642597490000|2022-01-19 13:04:50|12101.1|12086.1|12101.4|12086.4|12101.4|12086.4|12101.1|12086.1|0
1642597500000|2022-01-19 13:05:00|12100.6|12085.6|12102.6|12087.6|12103|12088|12100.6|12085.6|1
1642597510000|2022-01-19 13:05:10|12102.1|12087.1|12101.6|12086.6|12102.1|12087.1|12101.6|12086.6|0
1642597520000|2022-01-19 13:05:20|12103|12088|12102.8|12087.8|12103|12088|12102.8|12087.8|2
1642597530000|2022-01-19 13:05:30|12104.8|12089.8|12107|12092|12107.2|12092.2|12104.8|12089.8|6
1642597540000|2022-01-19 13:05:40|12106.7|12091.7|12114.2|12099.2|12115|12100|12106.7|12091.7|6
1642597550000|2022-01-19 13:05:50|12116.7|12101.7|12116.2|12101.2|12116.8|12101.8|12116.2|12101.2|2
1642597560000|2022-01-19 13:06:00|12116.8|12101.8|12124.8|12109.8|12124.8|12109.8|12116.8|12101.8|2
1642597570000|2022-01-19 13:06:10|12124.6|12109.6|12124.6|12109.6|12125.3|12110.3|12124.6|12109.6|1
1642597580000|2022-01-19 13:06:20|12125.5|12110.5|12126.4|12111.4|12126.4|12111.4|12124.8|12109.8|6
1642597590000|2022-01-19 13:06:30|12126.8|12111.8|12126.9|12111.9|12127.4|12112.4|12126.8|12111.8|1
1642597600000|2022-01-19 13:06:40|12126.6|12111.6|12126.6|12111.6|12126.6|12111.6|12126.6|12111.6|0
1642597610000|2022-01-19 13:06:50|12126.9|12111.9|12123.4|12108.4|12126.9|12111.9|12123.4|12108.4|2
1642597620000|2022-01-19 13:07:00|12122.5|12107.5|12121.9|12106.9|12122.5|12107.5|12121.9|12106.9|1
1642597630000|2022-01-19 13:07:10|12122.3|12107.3|12125|12110|12125|12110|12122.3|12107.3|2
1642597640000|2022-01-19 13:07:20|12128.8|12113.8|12134|12119|12134|12119|12128.8|12113.8|12
1642597650000|2022-01-19 13:07:30|12134.3|12119.3|12133.6|12118.6|12136.3|12121.3|12133.6|12118.6|4
1642597660000|2022-01-19 13:07:40|12131.6|12116.6|12129.1|12114.1|12131.6|12116.6|12129.1|12114.1|4
1642597670000|2022-01-19 13:07:50|12127.6|12112.6|12127.4|12112.4|12127.6|12112.6|12127.4|12112.4|0
1642597680000|2022-01-19 13:08:00|12126.8|12111.8|12126.8|12111.8|12127.1|12112.1|12126.8|12111.8|2
1642597690000|2022-01-19 13:08:10|12127.1|12112.1|12125.9|12110.9|12127.1|12112.1|12125.9|12110.9|1
1642597700000|2022-01-19 13:08:20|12124.8|12109.8|12123.1|12108.1|12125.4|12110.4|12123.1|12108.1|0
1642597710000|2022-01-19 13:08:30|12122.1|12107.1|12123.1|12108.1|12123.4|12108.4|12122.1|12107.1|3
1642597720000|2022-01-19 13:08:40|12123.4|12108.4|12123.9|12108.9|12123.9|12108.9|12122.4|12107.4|2
1642597730000|2022-01-19 13:08:50|12123.3|12108.3|12122.7|12107.7|12123.3|12108.3|12122.7|12107.7|1
1642597750000|2022-01-19 13:09:10|12126.1|12111.1|12127.4|12112.4|12129.4|12114.4|12126.1|12111.1|2
1642597760000|2022-01-19 13:09:20|12124.6|12109.6|12120.2|12105.2|12124.6|12109.6|12120.2|12105.2|6
1642597770000|2022-01-19 13:09:30|12120|12105|12119.7|12104.7|12120|12105|12119.7|12104.7|0
1642597780000|2022-01-19 13:09:40|12121.5|12106.5|12115.7|12100.7|12121.9|12106.9|12115.7|12100.7|11
1642597790000|2022-01-19 13:09:50|12113.5|12098.5|12113|12098|12113.5|12098.5|12113|12098|2
1642597800000|2022-01-19 13:10:00|12112.9|12097.9|12117.7|12102.7|12118.1|12103.1|12112.9|12097.9|11
1642597810000|2022-01-19 13:10:10|12112.2|12097.2|12107.9|12092.9|12112.2|12097.2|12107.9|12092.9|1
1642597820000|2022-01-19 13:10:20|12109.1|12094.1|12107.9|12092.9|12110.6|12095.6|12107.9|12092.9|5
1642597830000|2022-01-19 13:10:30|12107.7|12092.7|12099.3|12084.3|12108.4|12093.4|12099.3|12084.3|10
1642597840000|2022-01-19 13:10:40|12098.8|12083.8|12098.8|12083.8|12098.8|12083.8|12098.8|12083.8|1
1642597850000|2022-01-19 13:10:50|12099.4|12084.4|12100.8|12085.8|12101.4|12086.4|12099.4|12084.4|6
1642597860000|2022-01-19 13:11:00|12100.5|12085.5|12102.3|12087.3|12106.2|12091.2|12100.5|12085.5|8
1642597870000|2022-01-19 13:11:10|12101.3|12086.3|12099.2|12084.2|12101.3|12086.3|12099.2|12084.2|11
1642597880000|2022-01-19 13:11:20|12099.7|12084.7|12099.5|12084.5|12099.7|12084.7|12099.4|12084.4|4
1642597890000|2022-01-19 13:11:30|12098.9|12083.9|12100.2|12085.2|12100.2|12085.2|12098.9|12083.9|2
1642597900000|2022-01-19 13:11:40|12099.6|12084.6|12099.6|12084.6|12099.6|12084.6|12099.6|12084.6|0
1642597910000|2022-01-19 13:11:50|12099.4|12084.4|12099.2|12084.2|12099.4|12084.4|12099.2|12084.2|5
1642597920000|2022-01-19 13:12:00|12098.9|12083.9|12098.9|12083.9|12099.6|12084.6|12098.1|12083.1|1
1642597930000|2022-01-19 13:12:10|12105.4|12090.4|12105.4|12090.4|12105.4|12090.4|12105.4|12090.4|4
1642597940000|2022-01-19 13:12:20|12106.1|12091.1|12105.9|12090.9|12106.1|12091.1|12105.9|12090.9|0
1642597950000|2022-01-19 13:12:30|12105.3|12090.3|12102.3|12087.3|12105.3|12090.3|12102.3|12087.3|1
1642597960000|2022-01-19 13:12:40|12100.6|12085.6|12100.6|12085.6|12101.8|12086.8|12100.6|12085.6|3
1642597970000|2022-01-19 13:12:50|12100.4|12085.4|12101.7|12086.7|12101.7|12086.7|12100.4|12085.4|5
1642597980000|2022-01-19 13:13:00|12106.3|12091.3|12106.5|12091.5|12109|12094|12105.8|12090.8|2
1642597990000|2022-01-19 13:13:10|12106.2|12091.2|12109.2|12094.2|12109.2|12094.2|12106.2|12091.2|18
1642598000000|2022-01-19 13:13:20|12109.9|12094.9|12110.4|12095.4|12111.2|12096.2|12109.9|12094.9|4
1642598010000|2022-01-19 13:13:30|12109.2|12094.2|12103.6|12088.6|12109.4|12094.4|12103.6|12088.6|17
1642598020000|2022-01-19 13:13:40|12104.1|12089.1|12106.6|12091.6|12107.1|12092.1|12103.9|12088.9|6
1642598040000|2022-01-19 13:14:00|12108.1|12093.1|12105.3|12090.3|12110.1|12095.1|12105.1|12090.1|3
1642598050000|2022-01-19 13:14:10|12106.7|12091.7|12103.1|12088.1|12108.6|12093.6|12103.1|12088.1|2
1642598070000|2022-01-19 13:14:30|12102.6|12087.6|12100.4|12085.4|12102.6|12087.6|12100.4|12085.4|2
1642598080000|2022-01-19 13:14:40|||||||||1
1642598090000|2022-01-19 13:14:50|12103.5|12088.5|12105.1|12090.1|12105.6|12090.6|12103.5|12088.5|12
1642598100000|2022-01-19 13:15:00|12105.4|12090.4|12105.6|12090.6|12106.1|12091.1|12104.6|12089.6|7
1642598110000|2022-01-19 13:15:10|12105.1|12090.1|12105.9|12090.9|12106.6|12091.6|12105.1|12090.1|1
1642598120000|2022-01-19 13:15:20|12105.4|12090.4|12105.4|12090.4|12106.6|12091.6|12105.4|12090.4|2
1642598130000|2022-01-19 13:15:30|12103.6|12088.6|12102.7|12087.7|12103.6|12088.6|12102.2|12087.2|1
1642598140000|2022-01-19 13:15:40|12102.9|12087.9|12102.9|12087.9|12102.9|12087.9|12102.9|12087.9|0
1642598150000|2022-01-19 13:15:50|||||||||1
1642598160000|2022-01-19 13:16:00|12104.4|12089.4|12105.2|12090.2|12106.4|12091.4|12103.9|12088.9|3
1642598170000|2022-01-19 13:16:10|12105.4|12090.4|12104.7|12089.7|12105.4|12090.4|12104.7|12089.7|0
1642598180000|2022-01-19 13:16:20|12104.2|12089.2|12103.2|12088.2|12104.2|12089.2|12103.2|12088.2|0
1642598190000|2022-01-19 13:16:30|12103.4|12088.4|12103.7|12088.7|12105.2|12090.2|12103.4|12088.4|2
1642598200000|2022-01-19 13:16:40|12104.6|12089.6|12105.2|12090.2|12105.2|12090.2|12104.6|12089.6|1
1642598210000|2022-01-19 13:16:50|12105.4|12090.4|12105.4|12090.4|12106|12091|12104.4|12089.4|2
1642598220000|2022-01-19 13:17:00|12105.9|12090.9|12106.4|12091.4|12106.4|12091.4|12105.9|12090.9|2
1642598230000|2022-01-19 13:17:10|12106.7|12091.7|12106.7|12091.7|12106.7|12091.7|12106.7|12091.7|0
1642598240000|2022-01-19 13:17:20|12106.9|12091.9|12106.9|12091.9|12106.9|12091.9|12106.9|12091.9|3
1642598250000|2022-01-19 13:17:30|12107.2|12092.2|12107.9|12092.9|12107.9|12092.9|12107.2|12092.2|12
1642598260000|2022-01-19 13:17:40|12107.6|12092.6|12107.6|12092.6|12107.6|12092.6|12107.6|12092.6|8
1642598270000|2022-01-19 13:17:50|12107.2|12092.2|12107.9|12092.9|12107.9|12092.9|12107.2|12092.2|2
1642598280000|2022-01-19 13:18:00|12109|12094|12108.6|12093.6|12112.1|12097.1|12108.6|12093.6|13
1642598290000|2022-01-19 13:18:10|12109.6|12094.6|12110.1|12095.1|12110.1|12095.1|12109.6|12094.6|1
1642598300000|2022-01-19 13:18:20|12110.6|12095.6|12110.4|12095.4|12110.7|12095.7|12109.6|12094.6|3
1642598310000|2022-01-19 13:18:30|12110.7|12095.7|12109.6|12094.6|12110.7|12095.7|12109.6|12094.6|1
1642598320000|2022-01-19 13:18:40|12110.7|12095.7|12110.7|12095.7|12110.7|12095.7|12110.4|12095.4|2
1642598330000|2022-01-19 13:18:50|12111.2|12096.2|12111.4|12096.4|12111.4|12096.4|12111.2|12096.2|8
1642598340000|2022-01-19 13:19:00|12111.9|12096.9|12111.6|12096.6|12111.9|12096.9|12111.6|12096.6|7
1642598350000|2022-01-19 13:19:10|12111|12096|12111.9|12096.9|12111.9|12096.9|12110.1|12095.1|1
1642598360000|2022-01-19 13:19:20|12111.3|12096.3|12107.2|12092.2|12111.3|12096.3|12106.7|12091.7|3
1642598370000|2022-01-19 13:19:30|12108.7|12093.7|12106.5|12091.5|12108.7|12093.7|12104|12089|6
1642598380000|2022-01-19 13:19:40|12108|12093|12107.9|12092.9|12108|12093|12107.5|12092.5|3
1642598400000|2022-01-19 13:20:00|12108.2|12093.2|12109.4|12094.4|12109.4|12094.4|12108.2|12093.2|2
1642598410000|2022-01-19 13:20:10|12109.7|12094.7|12109.9|12094.9|12110.4|12095.4|12109.7|12094.7|1
1642598420000|2022-01-19 13:20:20|12109.3|12094.3|12110|12095|12110.3|12095.3|12109.2|12094.2|2
1642598430000|2022-01-19 13:20:30|12109.7|12094.7|12106.1|12091.1|12109.7|12094.7|12104.9|12089.9|8
1642598440000|2022-01-19 13:20:40|12106.6|12091.6|12106.7|12091.7|12106.7|12091.7|12106.4|12091.4|0
1642598450000|2022-01-19 13:20:50|12105.7|12090.7|12107.5|12092.5|12108.2|12093.2|12105.7|12090.7|4
1642598460000|2022-01-19 13:21:00|12107|12092|12107|12092|12107|12092|12107|12092|0
1642598470000|2022-01-19 13:21:10|12107.2|12092.2|12107.5|12092.5|12107.5|12092.5|12107.2|12092.2|0
1642598480000|2022-01-19 13:21:20|12107.3|12092.3|12106|12091|12107.3|12092.3|12106|12091|0
1642598490000|2022-01-19 13:21:30|12104.8|12089.8|12109.3|12094.3|12109.5|12094.5|12104|12089|19
1642598500000|2022-01-19 13:21:40|12108.8|12093.8|12109|12094|12109|12094|12107.8|12092.8|0
1642598510000|2022-01-19 13:21:50|12108.5|12093.5|12108.3|12093.3|12108.7|12093.7|12107.8|12092.8|0
1642598520000|2022-01-19 13:22:00|12108.5|12093.5|12108.3|12093.3|12108.7|12093.7|12108.2|12093.2|0
1642598530000|2022-01-19 13:22:10|12108.5|12093.5|12108.3|12093.3|12108.7|12093.7|12107.7|12092.7|0
1642598540000|2022-01-19 13:22:20|12109.2|12094.2|12107.7|12092.7|12109.2|12094.2|12107.7|12092.7|5
1642598550000|2022-01-19 13:22:30|12105.3|12090.3|12104.5|12089.5|12105.3|12090.3|12104.5|12089.5|2
1642598560000|2022-01-19 13:22:40|12104|12089|12104.8|12089.8|12105.5|12090.5|12104|12089|8
1642598570000|2022-01-19 13:22:50|12104.5|12089.5|12105|12090|12105|12090|12104.5|12089.5|1
1642598580000|2022-01-19 13:23:00|||||||||1
1642598590000|2022-01-19 13:23:10|12106|12091|12108.3|12093.3|12108.3|12093.3|12106|12091|5
1642598600000|2022-01-19 13:23:20|12109|12094|12108|12093|12109|12094|12108|12093|1
1642598610000|2022-01-19 13:23:30|12108.3|12093.3|12107.5|12092.5|12109|12094|12107.5|12092.5|1
1642598620000|2022-01-19 13:23:40|12107.8|12092.8|12107.8|12092.8|12107.8|12092.8|12107.8|12092.8|0
1642598640000|2022-01-19 13:24:00|12106.3|12091.3|12105.8|12090.8|12106.3|12091.3|12105.6|12090.6|13
1642598660000|2022-01-19 13:24:20|12107.5|12092.5|12106.8|12091.8|12108.3|12093.3|12106.3|12091.3|1
1642598670000|2022-01-19 13:24:30|12106.3|12091.3|12106.8|12091.8|12106.8|12091.8|12106.3|12091.3|3
1642598680000|2022-01-19 13:24:40|12107.8|12092.8|12109.3|12094.3|12110.3|12095.3|12107.8|12092.8|4
1642598690000|2022-01-19 13:24:50|12109.1|12094.1|12109.3|12094.3|12109.3|12094.3|12109.1|12094.1|0
1642598700000|2022-01-19 13:25:00|12109.8|12094.8|12109.8|12094.8|12109.8|12094.8|12109.8|12094.8|0
1642598710000|2022-01-19 13:25:10|12109.5|12094.5|12109.5|12094.5|12109.5|12094.5|12109.5|12094.5|0
1642598720000|2022-01-19 13:25:20|12109.4|12094.4|12108.6|12093.6|12109.4|12094.4|12106|12091|0
1642598740000|2022-01-19 13:25:40|12108.8|12093.8|12109.1|12094.1|12109.1|12094.1|12108.8|12093.8|0
1642598760000|2022-01-19 13:26:00|12106.1|12091.1|12109.1|12094.1|12109.1|12094.1|12105|12090|6
1642598770000|2022-01-19 13:26:10|12109|12094|12107.3|12092.3|12109|12094|12105.2|12090.2|2
1642598780000|2022-01-19 13:26:20|12107.1|12092.1|12105|12090|12107.1|12092.1|12104.5|12089.5|2
1642598790000|2022-01-19 13:26:30|12104.5|12089.5|12103.3|12088.3|12104.5|12089.5|12103.3|12088.3|1
1642598800000|2022-01-19 13:26:40|12103.8|12088.8|12106|12091|12106.8|12091.8|12103.5|12088.5|6
1642598810000|2022-01-19 13:26:50|12106.3|12091.3|12103.7|12088.7|12106.3|12091.3|12102.6|12087.6|3
1642598820000|2022-01-19 13:27:00|12103.2|12088.2|12095.4|12080.4|12103.7|12088.7|12094.1|12079.1|14
1642598830000|2022-01-19 13:27:10|12096.8|12081.8|12098.1|12083.1|12099.1|12084.1|12096.8|12081.8|2
1642598840000|2022-01-19 13:27:20|12099.1|12084.1|12099.4|12084.4|12099.6|12084.6|12098.6|12083.6|1
1642598850000|2022-01-19 13:27:30|12099.8|12084.8|12099.8|12084.8|12099.8|12084.8|12099.8|12084.8|0
1642598860000|2022-01-19 13:27:40|12099.9|12084.9|12103.9|12088.9|12103.9|12088.9|12099.9|12084.9|0
1642598870000|2022-01-19 13:27:50|12104.9|12089.9|12103.8|12088.8|12105.4|12090.4|12103.4|12088.4|3
1642598880000|2022-01-19 13:28:00|12104.4|12089.4|12113.9|12098.9|12113.9|12098.9|12104.4|12089.4|4
1642598890000|2022-01-19 13:28:10|12114.3|12099.3|12111.6|12096.6|12115.4|12100.4|12111.2|12096.2|3
1642598910000|2022-01-19 13:28:30|12111.9|12096.9|12113.4|12098.4|12114.2|12099.2|12111.7|12096.7|4
1642598920000|2022-01-19 13:28:40|12113.6|12098.6|12114.5|12099.5|12114.5|12099.5|12112.9|12097.9|1
1642598930000|2022-01-19 13:28:50|12108|12093|12106.5|12091.5|12108|12093|12106.5|12091.5|27
1642598940000|2022-01-19 13:29:00|12106.3|12091.3|12106.5|12091.5|12106.5|12091.5|12106|12091|0
1642598970000|2022-01-19 13:29:30|12106|12091|12106|12091|12106|12091|12106|12091|0
1642598980000|2022-01-19 13:29:40|12106.5|12091.5|12106.5|12091.5|12106.5|12091.5|12106.5|12091.5|0
1642598990000|2022-01-19 13:29:50|12106.6|12091.6|12106.3|12091.3|12106.6|12091.6|12106.3|12091.3|0
1642599000000|2022-01-19 13:30:00|12111.4|12096.4|12113.5|12098.5|12113.5|12098.5|12110.9|12095.9|7
1642599010000|2022-01-19 13:30:10|12113.7|12098.7|12113.1|12098.1|12113.7|12098.7|12113.1|12098.1|3
1642599030000|2022-01-19 13:30:30|12112.4|12097.4|12108.6|12093.6|12112.4|12097.4|12108.6|12093.6|1
1642599040000|2022-01-19 13:30:40|12106.6|12091.6|12106.5|12091.5|12108|12093|12106.5|12091.5|1
1642599050000|2022-01-19 13:30:50|12105.1|12090.1|12105.6|12090.6|12105.6|12090.6|12105.1|12090.1|0
1642599060000|2022-01-19 13:31:00|12105.4|12090.4|12103.1|12088.1|12106|12091|12103.1|12088.1|1
1642599070000|2022-01-19 13:31:10|12102.1|12087.1|12101.6|12086.6|12102.1|12087.1|12101.6|12086.6|4
1642599080000|2022-01-19 13:31:20|12101|12086|12100.5|12085.5|12101.5|12086.5|12100.5|12085.5|3
1642599090000|2022-01-19 13:31:30|12101|12086|12101|12086|12101.3|12086.3|12101|12086|2
1642599100000|2022-01-19 13:31:40|12101.3|12086.3|12100.5|12085.5|12101.3|12086.3|12100.5|12085.5|1
1642599120000|2022-01-19 13:32:00|12099.6|12084.6|12099.9|12084.9|12099.9|12084.9|12099.6|12084.6|1
1642599130000|2022-01-19 13:32:10|12100.1|12085.1|12100.7|12085.7|12100.7|12085.7|12100.1|12085.1|0
1642599150000|2022-01-19 13:32:30|12100.1|12085.1|12099.5|12084.5|12100.1|12085.1|12099.5|12084.5|2
1642599170000|2022-01-19 13:32:50|12097.2|12082.2|12095.2|12080.2|12097.4|12082.4|12095.2|12080.2|5
1642599180000|2022-01-19 13:33:00|||||||||1
1642599190000|2022-01-19 13:33:10|12097.1|12082.1|12096.2|12081.2|12097.1|12082.1|12096.2|12081.2|2
1642599210000|2022-01-19 13:33:30|12096.7|12081.7|12097.2|12082.2|12097.2|12082.2|12096.7|12081.7|0
1642599220000|2022-01-19 13:33:40|12096.7|12081.7|12096.7|12081.7|12096.7|12081.7|12096.7|12081.7|0
1642599230000|2022-01-19 13:33:50|12094.7|12079.7|12094.7|12079.7|12094.7|12079.7|12094.7|12079.7|3
1642599240000|2022-01-19 13:34:00|12092.8|12077.8|12089.7|12074.7|12092.8|12077.8|12089.7|12074.7|14
1642599250000|2022-01-19 13:34:10|12091|12076|12091.9|12076.9|12092.7|12077.7|12091|12076|5
1642599260000|2022-01-19 13:34:20|12089.6|12074.6|12087.9|12072.9|12090.3|12075.3|12087.9|12072.9|6
1642599270000|2022-01-19 13:34:30|12087.4|12072.4|12085.2|12070.2|12087.4|12072.4|12082.9|12067.9|12
1642599290000|2022-01-19 13:34:50|12087.4|12072.4|12085.6|12070.6|12087.4|12072.4|12085.2|12070.2|1
1642599300000|2022-01-19 13:35:00|12085.9|12070.9|12084.7|12069.7|12086.4|12071.4|12084.7|12069.7|1
1642599310000|2022-01-19 13:35:10|12084.2|12069.2|12084.2|12069.2|12084.2|12069.2|12084.2|12069.2|0
1642599320000|2022-01-19 13:35:20|12083.9|12068.9|12083.9|12068.9|12083.9|12068.9|12083.9|12068.9|1
1642599330000|2022-01-19 13:35:30|12083.3|12068.3|12084.5|12069.5|12084.5|12069.5|12082.4|12067.4|3
1642599340000|2022-01-19 13:35:40|12083.9|12068.9|12094.6|12079.6|12094.6|12079.6|12083.9|12068.9|8
1642599350000|2022-01-19 13:35:50|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|0
1642599360000|2022-01-19 13:36:00|12094.6|12079.6|12093.6|12078.6|12095.1|12080.1|12093.6|12078.6|5
1642599370000|2022-01-19 13:36:10|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|12092.6|12077.6|0
1642599380000|2022-01-19 13:36:20|12094|12079|12094.9|12079.9|12095.4|12080.4|12094|12079|0
1642599390000|2022-01-19 13:36:30|12093.9|12078.9|12092.6|12077.6|12093.9|12078.9|12092.6|12077.6|0
1642599400000|2022-01-19 13:36:40|12093|12078|12093.9|12078.9|12093.9|12078.9|12093|12078|0
1642599410000|2022-01-19 13:36:50|12093.5|12078.5|12094.4|12079.4|12094.4|12079.4|12092.6|12077.6|0
1642599420000|2022-01-19 13:37:00|12094.2|12079.2|12091.4|12076.4|12094.2|12079.2|12091.4|12076.4|0
1642599430000|2022-01-19 13:37:10|12092.7|12077.7|12097.4|12082.4|12097.4|12082.4|12092.7|12077.7|4
1642599440000|2022-01-19 13:37:20|12097.7|12082.7|12099.2|12084.2|12101.9|12086.9|12097.7|12082.7|8
1642599450000|2022-01-19 13:37:30|12098.6|12083.6|12098.6|12083.6|12098.6|12083.6|12098.6|12083.6|3
1642599460000|2022-01-19 13:37:40|12098.8|12083.8|12098.8|12083.8|12098.8|12083.8|12098.8|12083.8|0
1642599470000|2022-01-19 13:37:50|12098.4|12083.4|12098.7|12083.7|12098.7|12083.7|12098.4|12083.4|0
1642599480000|2022-01-19 13:38:00|12098.3|12083.3|12097.7|12082.7|12098.3|12083.3|12097.7|12082.7|0
1642599490000|2022-01-19 13:38:10|12097.9|12082.9|12098.2|12083.2|12098.2|12083.2|12097.9|12082.9|0
1642599500000|2022-01-19 13:38:20|12098.4|12083.4|12100.9|12085.9|12100.9|12085.9|12098.1|12083.1|2
1642599510000|2022-01-19 13:38:30|12101.2|12086.2|12101.2|12086.2|12101.2|12086.2|12101.2|12086.2|0
1642599520000|2022-01-19 13:38:40|12100.9|12085.9|12099.6|12084.6|12100.9|12085.9|12098.9|12083.9|3
1642599530000|2022-01-19 13:38:50|12099.7|12084.7|12099.4|12084.4|12099.7|12084.7|12099.4|12084.4|0
1642599540000|2022-01-19 13:39:00|12099.9|12084.9|12099.9|12084.9|12099.9|12084.9|12099.9|12084.9|0
1642599550000|2022-01-19 13:39:10|12099.5|12084.5|12098.9|12083.9|12099.5|12084.5|12098.9|12083.9|0
1642599560000|2022-01-19 13:39:20|||||||||2
1642599570000|2022-01-19 13:39:30|12099.5|12084.5|12100.4|12085.4|12100.6|12085.6|12099.5|12084.5|4
1642599580000|2022-01-19 13:39:40|12100.2|12085.2|12100.5|12085.5|12100.5|12085.5|12100.2|12085.2|0
1642599590000|2022-01-19 13:39:50|12101|12086|12100.5|12085.5|12101|12086|12100.5|12085.5|0
1642599600000|2022-01-19 13:40:00|12100.7|12085.7|12100.7|12085.7|12100.7|12085.7|12100.7|12085.7|0
1642599610000|2022-01-19 13:40:10|12101.3|12086.3|12101.3|12086.3|12101.3|12086.3|12101.3|12086.3|0
1642599620000|2022-01-19 13:40:20|12106.2|12091.2|12107.8|12092.8|12108.3|12093.3|12106.2|12091.2|3
1642599630000|2022-01-19 13:40:30|12108.1|12093.1|12108.3|12093.3|12108.3|12093.3|12108.1|12093.1|0
1642599640000|2022-01-19 13:40:40|12108|12093|12111.2|12096.2|12111.2|12096.2|12108|12093|3
1642599650000|2022-01-19 13:40:50|12113.2|12098.2|12113.2|12098.2|12113.2|12098.2|12113.2|12098.2|0
1642599660000|2022-01-19 13:41:00|12114.9|12099.9|12114.9|12099.9|12114.9|12099.9|12114.9|12099.9|2
1642599670000|2022-01-19 13:41:10|12115.2|12100.2|12115.2|12100.2|12115.2|12100.2|12115.2|12100.2|0
1642599680000|2022-01-19 13:41:20|12110.7|12095.7|12108.7|12093.7|12110.7|12095.7|12108.7|12093.7|4
1642599690000|2022-01-19 13:41:30|12107.2|12092.2|12107.2|12092.2|12107.7|12092.7|12107.2|12092.2|0
1642599700000|2022-01-19 13:41:40|12106.8|12091.8|12106.6|12091.6|12106.8|12091.8|12106.6|12091.6|3
1642599710000|2022-01-19 13:41:50|12106.2|12091.2|12109.1|12094.1|12109.6|12094.6|12105.9|12090.9|2
1642599720000|2022-01-19 13:42:00|12108.9|12093.9|12108.4|12093.4|12108.9|12093.9|12108.4|12093.4|0
1642599730000|2022-01-19 13:42:10|12108.2|12093.2|12108.4|12093.4|12108.6|12093.6|12107.9|12092.9|0
1642599740000|2022-01-19 13:42:20|12108.2|12093.2|12107.9|12092.9|12108.8|12093.8|12107.9|12092.9|0
1642599750000|2022-01-19 13:42:30|12107.6|12092.6|12106.6|12091.6|12108.1|12093.1|12106.6|12091.6|3
1642599760000|2022-01-19 13:42:40|12107.4|12092.4|12107.4|12092.4|12107.4|12092.4|12107.4|12092.4|0
1642599770000|2022-01-19 13:42:50|12107.6|12092.6|12107.6|12092.6|12107.6|12092.6|12107.6|12092.6|0
1642599810000|2022-01-19 13:43:30|12106.6|12091.6|12107.6|12092.6|12107.6|12092.6|12106.6|12091.6|4
1642599820000|2022-01-19 13:43:40|12107.8|12092.8|12109.6|12094.6|12109.6|12094.6|12107.8|12092.8|2
1642599830000|2022-01-19 13:43:50|12108.4|12093.4|12108.2|12093.2|12108.4|12093.4|12108.2|12093.2|1
1642599840000|2022-01-19 13:44:00|12107.9|12092.9|12106.9|12091.9|12107.9|12092.9|12106.9|12091.9|0
1642599850000|2022-01-19 13:44:10|12108.4|12093.4|12108.4|12093.4|12108.4|12093.4|12108.4|12093.4|1
1642599860000|2022-01-19 13:44:20|12106.9|12091.9|12106.9|12091.9|12106.9|12091.9|12106.9|12091.9|4
1642599870000|2022-01-19 13:44:30|12107.2|12092.2|12107.2|12092.2|12107.4|12092.4|12107.2|12092.2|2
1642599880000|2022-01-19 13:44:40|12106.9|12091.9|12106.9|12091.9|12106.9|12091.9|12106.9|12091.9|0
1642599890000|2022-01-19 13:44:50|12107.1|12092.1|12106.9|12091.9|12107.1|12092.1|12106.9|12091.9|0
1642599910000|2022-01-19 13:45:10|12107.2|12092.2|12110|12095|12110|12095|12107.2|12092.2|2
1642599920000|2022-01-19 13:45:20|12109.8|12094.8|12110.5|12095.5|12110.5|12095.5|12109.8|12094.8|0
1642599930000|2022-01-19 13:45:30|||||||||1
1642599940000|2022-01-19 13:45:40|12107.2|12092.2|12106.1|12091.1|12107.2|12092.2|12106.1|12091.1|2
1642599950000|2022-01-19 13:45:50|12105.7|12090.7|12106.4|12091.4|12106.4|12091.4|12105.7|12090.7|2
1642599960000|2022-01-19 13:46:00|12106.1|12091.1|12105.9|12090.9|12106.1|12091.1|12105.7|12090.7|2
1642599970000|2022-01-19 13:46:10|12105.7|12090.7|12106.4|12091.4|12106.4|12091.4|12105.7|12090.7|0
1642599980000|2022-01-19 13:46:20|12106.2|12091.2|12105.9|12090.9|12106.2|12091.2|12105.9|12090.9|2
1642599990000|2022-01-19 13:46:30|12106.2|12091.2|12105.7|12090.7|12106.2|12091.2|12105.7|12090.7|0
1642600010000|2022-01-19 13:46:50|12104.5|12089.5|12103.5|12088.5|12104.5|12089.5|12103.5|12088.5|1
1642600020000|2022-01-19 13:47:00|12103.2|12088.2|12101.3|12086.3|12103.2|12088.2|12101.3|12086.3|9
1642600040000|2022-01-19 13:47:20|12101.8|12086.8|12101.8|12086.8|12101.8|12086.8|12101.8|12086.8|0
1642600060000|2022-01-19 13:47:40|12101.3|12086.3|12100.7|12085.7|12101.3|12086.3|12100.7|12085.7|1
1642600070000|2022-01-19 13:47:50|12100.4|12085.4|12100.4|12085.4|12100.4|12085.4|12100.4|12085.4|5
1642600080000|2022-01-19 13:48:00|12100.7|12085.7|12100.7|12085.7|12100.7|12085.7|12100.7|12085.7|0
1642600110000|2022-01-19 13:48:30|12102.6|12087.6|12102.6|12087.6|12102.6|12087.6|12102.6|12087.6|4
1642600120000|2022-01-19 13:48:40|12103.7|12088.7|12104.2|12089.2|12104.2|12089.2|12103.2|12088.2|0
1642600140000|2022-01-19 13:49:00|12104.7|12089.7|12106.2|12091.2|12106.2|12091.2|12104.7|12089.7|2
1642600150000|2022-01-19 13:49:10|12105.4|12090.4|12104.9|12089.9|12105.5|12090.5|12104.9|12089.9|6
1642600160000|2022-01-19 13:49:20|12105.6|12090.6|12104.4|12089.4|12105.9|12090.9|12104.4|12089.4|0
1642600170000|2022-01-19 13:49:30|12104.7|12089.7|12104.7|12089.7|12104.7|12089.7|12104.7|12089.7|0
1642600190000|2022-01-19 13:49:50|12105.2|12090.2|12110|12095|12110.5|12095.5|12105|12090|3
1642600200000|2022-01-19 13:50:00|12109.8|12094.8|12109.5|12094.5|12109.8|12094.8|12109.5|12094.5|0
1642600210000|2022-01-19 13:50:10|||||||||1
1642600220000|2022-01-19 13:50:20|12109.3|12094.3|12111.1|12096.1|12111.1|12096.1|12109.3|12094.3|6
1642600230000|2022-01-19 13:50:30|12112|12097|12109.3|12094.3|12112|12097|12109.2|12094.2|5
1642600240000|2022-01-19 13:50:40|12109.5|12094.5|12110.3|12095.3|12110.3|12095.3|12109.5|12094.5|0
1642600250000|2022-01-19 13:50:50|12110.1|12095.1|12108.1|12093.1|12110.3|12095.3|12108.1|12093.1|3
1642600260000|2022-01-19 13:51:00|12109.1|12094.1|12103.1|12088.1|12109.1|12094.1|12099.6|12084.6|13
1642600270000|2022-01-19 13:51:10|12102.9|12087.9|12101.1|12086.1|12102.9|12087.9|12101.1|12086.1|0
1642600280000|2022-01-19 13:51:20|12101.5|12086.5|12102.1|12087.1|12102.1|12087.1|12101.5|12086.5|0
1642600290000|2022-01-19 13:51:30|12101.1|12086.1|12100.7|12085.7|12101.7|12086.7|12100.1|12085.1|1
1642600300000|2022-01-19 13:51:40|12100.6|12085.6|12100.1|12085.1|12100.6|12085.6|12100.1|12085.1|0
1642600320000|2022-01-19 13:52:00|12100.8|12085.8|12101.3|12086.3|12102.8|12087.8|12100.3|12085.3|2
1642600330000|2022-01-19 13:52:10|12100.9|12085.9|12101.1|12086.1|12101.1|12086.1|12100.6|12085.6|0
1642600350000|2022-01-19 13:52:30|12101.3|12086.3|12097.3|12082.3|12101.6|12086.6|12097.3|12082.3|12
1642600360000|2022-01-19 13:52:40|12098.3|12083.3|12099.2|12084.2|12099.3|12084.3|12098.3|12083.3|0
1642600370000|2022-01-19 13:52:50|12100.2|12085.2|12101|12086|12101|12086|12100.2|12085.2|0
1642600380000|2022-01-19 13:53:00|12100.7|12085.7|12100.7|12085.7|12100.7|12085.7|12100.7|12085.7|0
1642600390000|2022-01-19 13:53:10|12100.2|12085.2|12100.5|12085.5|12100.7|12085.7|12100|12085|0
1642600420000|2022-01-19 13:53:40|12100.7|12085.7|12101.2|12086.2|12102.2|12087.2|12100|12085|0
1642600430000|2022-01-19 13:53:50|12102.7|12087.7|12102.7|12087.7|12102.7|12087.7|12102.7|12087.7|1
1642600440000|2022-01-19 13:54:00|12103.4|12088.4|12105.2|12090.2|12105.2|12090.2|12103.4|12088.4|1
1642600450000|2022-01-19 13:54:10|12105.7|12090.7|12106|12091|12106.5|12091.5|12105.5|12090.5|0
1642600470000|2022-01-19 13:54:30|12105.7|12090.7|12105.7|12090.7|12105.7|12090.7|12105.7|12090.7|0
1642600480000|2022-01-19 13:54:40|12105.6|12090.6|12106.5|12091.5|12106.5|12091.5|12105.6|12090.6|1
1642600490000|2022-01-19 13:54:50|12106.6|12091.6|12108.6|12093.6|12108.6|12093.6|12106.6|12091.6|1
1642600500000|2022-01-19 13:55:00|12107.5|12092.5|12108.8|12093.8|12108.8|12093.8|12107.5|12092.5|0
1642600510000|2022-01-19 13:55:10|12109.1|12094.1|12109.1|12094.1|12109.3|12094.3|12108.5|12093.5|1
1642600530000|2022-01-19 13:55:30|12109.3|12094.3|12109.8|12094.8|12109.8|12094.8|12108.8|12093.8|0
1642600550000|2022-01-19 13:55:50|12108.8|12093.8|12109.8|12094.8|12109.8|12094.8|12108.8|12093.8|2
1642600560000|2022-01-19 13:56:00|12109.2|12094.2|12108.8|12093.8|12109.2|12094.2|12108.8|12093.8|4
1642600570000|2022-01-19 13:56:10|12109.2|12094.2|12109.5|12094.5|12109.5|12094.5|12108.8|12093.8|1
1642600580000|2022-01-19 13:56:20|12112.1|12097.1|12113.2|12098.2|12113.2|12098.2|12112.1|12097.1|5
1642600590000|2022-01-19 13:56:30|12113.8|12098.8|12110.3|12095.3|12114.8|12099.8|12110.3|12095.3|8
1642600610000|2022-01-19 13:56:50|12108.3|12093.3|12108.3|12093.3|12108.3|12093.3|12108.3|12093.3|1
1642600620000|2022-01-19 13:57:00|12108.7|12093.7|12109.8|12094.8|12109.8|12094.8|12108.7|12093.7|0
1642600630000|2022-01-19 13:57:10|12110.1|12095.1|12110.1|12095.1|12110.1|12095.1|12110.1|12095.1|0
1642600640000|2022-01-19 13:57:20|12109.1|12094.1|12109.1|12094.1|12109.1|12094.1|12109.1|12094.1|0
1642600650000|2022-01-19 13:57:30|12109.3|12094.3|12109.6|12094.6|12109.6|12094.6|12109.3|12094.3|0
1642600660000|2022-01-19 13:57:40|12110.1|12095.1|12112.8|12097.8|12112.8|12097.8|12110.1|12095.1|8
1642600670000|2022-01-19 13:57:50|12113|12098|12113.3|12098.3|12113.3|12098.3|12113|12098|1
1642600680000|2022-01-19 13:58:00|12113.8|12098.8|12115.3|12100.3|12115.8|12100.8|12113.8|12098.8|2
1642600690000|2022-01-19 13:58:10|12114.3|12099.3|12114.3|12099.3|12114.3|12099.3|12114.3|12099.3|1
1642600700000|2022-01-19 13:58:20|12113.7|12098.7|12113.7|12098.7|12115.3|12100.3|12113.3|12098.3|3
1642600710000|2022-01-19 13:58:30|12113.2|12098.2|12114.2|12099.2|12114.2|12099.2|12113.2|12098.2|1
1642600720000|2022-01-19 13:58:40|12114.4|12099.4|12114.5|12099.5|12114.5|12099.5|12114.1|12099.1|3
1642600730000|2022-01-19 13:58:50|12115.7|12100.7|12118.4|12103.4|12118.4|12103.4|12115.7|12100.7|6
1642600740000|2022-01-19 13:59:00|12118.1|12103.1|12115.2|12100.2|12118.1|12103.1|12115.2|12100.2|4
1642600750000|2022-01-19 13:59:10|12115.5|12100.5|12114|12099|12117.4|12102.4|12114|12099|4
1642600770000|2022-01-19 13:59:30|12113.7|12098.7|12113.7|12098.7|12113.7|12098.7|12113.7|12098.7|0
1642600780000|2022-01-19 13:59:40|12113.5|12098.5|12113.5|12098.5|12113.5|12098.5|12113.5|12098.5|3
1642600790000|2022-01-19 13:59:50|12113.4|12098.4|12112.8|12097.8|12113.4|12098.4|12112.8|12097.8|0
1642600800000|2022-01-19 14:00:00|12112.5|12097.5|12108.2|12093.2|12114.5|12099.5|12107.7|12092.7|12
1642600810000|2022-01-19 14:00:10|12107.7|12092.7|12107|12092|12108.1|12093.1|12105.2|12090.2|10
1642600820000|2022-01-19 14:00:20|12106.9|12091.9|12110.7|12095.7|12110.7|12095.7|12106.7|12091.7|20
1642600830000|2022-01-19 14:00:30|12110.9|12095.9|12112.2|12097.2|12113.7|12098.7|12110.9|12095.9|0
1642600840000|2022-01-19 14:00:40|12112.7|12097.7|12113.7|12098.7|12113.7|12098.7|12112.7|12097.7|0
1642600850000|2022-01-19 14:00:50|12114.2|12099.2|12114.5|12099.5|12114.5|12099.5|12114|12099|0
1642600860000|2022-01-19 14:01:00|12114.7|12099.7|12118.8|12103.8|12118.8|12103.8|12114.7|12099.7|7
1642600870000|2022-01-19 14:01:10|12118.9|12103.9|12123.1|12108.1|12124.1|12109.1|12118.7|12103.7|16
1642600880000|2022-01-19 14:01:20|12122.1|12107.1|12121.8|12106.8|12122.1|12107.1|12121.8|12106.8|2
1642600890000|2022-01-19 14:01:30|12122.1|12107.1|12122.1|12107.1|12122.1|12107.1|12122.1|12107.1|0
1642600900000|2022-01-19 14:01:40|12122.3|12107.3|12123.1|12108.1|12123.1|12108.1|12122.3|12107.3|1
1642600910000|2022-01-19 14:01:50|12122.6|12107.6|12122.6|12107.6|12122.6|12107.6|12122.6|12107.6|0
1642600920000|2022-01-19 14:02:00|12121.4|12106.4|12117.6|12102.6|12121.4|12106.4|12117.6|12102.6|7
1642600930000|2022-01-19 14:02:10|12116.5|12101.5|12114.8|12099.8|12116.8|12101.8|12114.8|12099.8|3
1642600950000|2022-01-19 14:02:30|12113|12098|12113|12098|12113|12098|12113|12098|1
1642600960000|2022-01-19 14:02:40|12112.5|12097.5|12112.5|12097.5|12112.5|12097.5|12112.5|12097.5|0
1642600970000|2022-01-19 14:02:50|12112|12097|12112|12097|12112|12097|12112|12097|5
1642600980000|2022-01-19 14:03:00|12113.5|12098.5|12111|12096|12113.5|12098.5|12111|12096|0
1642601020000|2022-01-19 14:03:40|12109.5|12094.5|12111.3|12096.3|12111.3|12096.3|12109.5|12094.5|7
1642601030000|2022-01-19 14:03:50|12110.6|12095.6|12110.3|12095.3|12110.6|12095.6|12110.3|12095.3|3
1642601040000|2022-01-19 14:04:00|12110.7|12095.7|12110.3|12095.3|12110.7|12095.7|12110.3|12095.3|2
1642601050000|2022-01-19 14:04:10|12109.9|12094.9|12107.8|12092.8|12109.9|12094.9|12106.3|12091.3|8
1642601060000|2022-01-19 14:04:20|12108.4|12093.4|12106|12091|12109.3|12094.3|12105.6|12090.6|2
1642601070000|2022-01-19 14:04:30|12105.3|12090.3|12105.3|12090.3|12105.8|12090.8|12104.8|12089.8|0
1642601080000|2022-01-19 14:04:40|12105.4|12090.4|12105.6|12090.6|12105.8|12090.8|12104.8|12089.8|0
1642601090000|2022-01-19 14:04:50|12105.4|12090.4|12103.3|12088.3|12105.4|12090.4|12101.1|12086.1|3
1642601100000|2022-01-19 14:05:00|12103.9|12088.9|12104.6|12089.6|12105.3|12090.3|12103.9|12088.9|1
1642601120000|2022-01-19 14:05:20|12105.3|12090.3|12105.3|12090.3|12105.3|12090.3|12105.3|12090.3|3
1642601130000|2022-01-19 14:05:30|12104.6|12089.6|12105.1|12090.1|12105.1|12090.1|12104.6|12089.6|0
1642601150000|2022-01-19 14:05:50|12106.1|12091.1|12105.6|12090.6|12106.1|12091.1|12105.6|12090.6|1
1642601160000|2022-01-19 14:06:00|12105.8|12090.8|12105.6|12090.6|12106.4|12091.4|12104.3|12089.3|9
1642601170000|2022-01-19 14:06:10|12105.1|12090.1|12104.1|12089.1|12105.1|12090.1|12103.9|12088.9|3
1642601180000|2022-01-19 14:06:20|12101.6|12086.6|12101.8|12086.8|12101.8|12086.8|12101.6|12086.6|1
1642601190000|2022-01-19 14:06:30|12100.3|12085.3|12097.9|12082.9|12100.3|12085.3|12097.9|12082.9|7
1642601200000|2022-01-19 14:06:40|12097.8|12082.8|12097.6|12082.6|12097.8|12082.8|12097.4|12082.4|0
1642601210000|2022-01-19 14:06:50|12100.9|12085.9|12101.3|12086.3|12102.4|12087.4|12100.8|12085.8|15
1642601220000|2022-01-19 14:07:00|12101.7|12086.7|12101.8|12086.8|12103|12088|12101.7|12086.7|0
1642601230000|2022-01-19 14:07:10|12103.1|12088.1|12105.3|12090.3|12105.3|12090.3|12103.1|12088.1|3
1642601240000|2022-01-19 14:07:20|12103.8|12088.8|12104.3|12089.3|12104.3|12089.3|12103.8|12088.8|3
1642601250000|2022-01-19 14:07:30|12104.8|12089.8|12104.3|12089.3|12104.8|12089.8|12104.3|12089.3|1
1642601260000|2022-01-19 14:07:40|12105.3|12090.3|12105.3|12090.3|12105.3|12090.3|12105.3|12090.3|0
1642601270000|2022-01-19 14:07:50|12105.7|12090.7|12107|12092|12107|12092|12105.7|12090.7|1
1642601280000|2022-01-19 14:08:00|12107.3|12092.3|12107.1|12092.1|12108.3|12093.3|12105.1|12090.1|4
1642601290000|2022-01-19 14:08:10|12107.7|12092.7|12107.5|12092.5|12107.7|12092.7|12107|12092|0
1642601300000|2022-01-19 14:08:20|12107.3|12092.3|12107.5|12092.5|12107.5|12092.5|12107|12092|0
1642601310000|2022-01-19 14:08:30|12107.3|12092.3|12107.5|12092.5|12107.5|12092.5|12107.3|12092.3|0
1642601320000|2022-01-19 14:08:40|12107.3|12092.3|12107.5|12092.5|12107.5|12092.5|12106.7|12091.7|0
1642601330000|2022-01-19 14:08:50|12107|12092|12107|12092|12107|12092|12107|12092|2
1642601340000|2022-01-19 14:09:00|12106.5|12091.5|12107.2|12092.2|12107.2|12092.2|12106.5|12091.5|0
1642601350000|2022-01-19 14:09:10|12108.5|12093.5|12108.5|12093.5|12108.5|12093.5|12108.5|12093.5|0
1642601370000|2022-01-19 14:09:30|12109|12094|12108.5|12093.5|12109|12094|12108.5|12093.5|0
1642601380000|2022-01-19 14:09:40|12110.3|12095.3|12111|12096|12111|12096|12110.3|12095.3|1
1642601390000|2022-01-19 14:09:50|12111.2|12096.2|12110|12095|12111.2|12096.2|12110|12095|0
1642601400000|2022-01-19 14:10:00|12110.2|12095.2|12110.2|12095.2|12110.2|12095.2|12110.2|12095.2|0
1642601410000|2022-01-19 14:10:10|12110.5|12095.5|12111.2|12096.2|12111.5|12096.5|12110.5|12095.5|1
1642601420000|2022-01-19 14:10:20|12110.7|12095.7|12113|12098|12113|12098|12110.7|12095.7|1
1642601440000|2022-01-19 14:10:40|12113.6|12098.6|12115.7|12100.7|12115.7|12100.7|12113.6|12098.6|1
1642601450000|2022-01-19 14:10:50|12117.4|12102.4|12117.3|12102.3|12117.4|12102.4|12117.2|12102.2|1
1642601460000|2022-01-19 14:11:00|12117|12102|12119.2|12104.2|12119.2|12104.2|12117|12102|1
1642601470000|2022-01-19 14:11:10|12118.8|12103.8|12118.8|12103.8|12118.8|12103.8|12118.8|12103.8|1
1642601480000|2022-01-19 14:11:20|12118.2|12103.2|12114.7|12099.7|12118.2|12103.2|12114.7|12099.7|2
1642601490000|2022-01-19 14:11:30|12114.4|12099.4|12114.4|12099.4|12114.4|12099.4|12114.4|12099.4|0
1642601510000|2022-01-19 14:11:50|||||||||1
1642601520000|2022-01-19 14:12:00|12114.9|12099.9|12118.4|12103.4|12118.4|12103.4|12114.9|12099.9|3
1642601540000|2022-01-19 14:12:20|12117.4|12102.4|12119.2|12104.2|12121.2|12106.2|12117.4|12102.4|4
1642601550000|2022-01-19 14:12:30|12120.2|12105.2|12120|12105|12120.2|12105.2|12120|12105|0
1642601560000|2022-01-19 14:12:40|12119.9|12104.9|12116.4|12101.4|12120.2|12105.2|12116.4|12101.4|1
1642601580000|2022-01-19 14:13:00|12116.9|12101.9|12116.9|12101.9|12116.9|12101.9|12116.9|12101.9|0
1642601590000|2022-01-19 14:13:10|12117.9|12102.9|12117.9|12102.9|12117.9|12102.9|12117.9|12102.9|0
1642601600000|2022-01-19 14:13:20|12119.4|12104.4|12118.4|12103.4|12119.4|12104.4|12118.4|12103.4|2
1642601620000|2022-01-19 14:13:40|12118.9|12103.9|12118.9|12103.9|12118.9|12103.9|12118.9|12103.9|0
1642601630000|2022-01-19 14:13:50|12118.4|12103.4|12118.1|12103.1|12118.6|12103.6|12118.1|12103.1|2
1642601640000|2022-01-19 14:14:00|12116.9|12101.9|12117.2|12102.2|12117.2|12102.2|12116.9|12101.9|0
1642601650000|2022-01-19 14:14:10|12117.9|12102.9|12113.9|12098.9|12117.9|12102.9|12113.9|12098.9|2
1642601670000|2022-01-19 14:14:30|12113.5|12098.5|12111.6|12096.6|12113.5|12098.5|12111.6|12096.6|0
1642601680000|2022-01-19 14:14:40|12112.4|12097.4|12113.4|12098.4|12113.9|12098.9|12111.9|12096.9|3
1642601690000|2022-01-19 14:14:50|12113.9|12098.9|12111.4|12096.4|12113.9|12098.9|12111.4|12096.4|1
1642601700000|2022-01-19 14:15:00|12111.9|12096.9|12111.9|12096.9|12111.9|12096.9|12111.9|12096.9|3
1642601710000|2022-01-19 14:15:10|12110.9|12095.9|12110.9|12095.9|12110.9|12095.9|12110.9|12095.9|0
1642601720000|2022-01-19 14:15:20|||||||||2
1642601740000|2022-01-19 14:15:40|12111.6|12096.6|12111.6|12096.6|12111.6|12096.6|12111.6|12096.6|0
1642601760000|2022-01-19 14:16:00|12109.9|12094.9|12109.6|12094.6|12109.9|12094.9|12109.6|12094.6|5
1642601770000|2022-01-19 14:16:10|12109.4|12094.4|12109.4|12094.4|12109.4|12094.4|12109.4|12094.4|4
1642601780000|2022-01-19 14:16:20|12109.2|12094.2|12109.2|12094.2|12109.2|12094.2|12109.2|12094.2|2
1642601790000|2022-01-19 14:16:30|12109.4|12094.4|12109.1|12094.1|12109.4|12094.4|12109.1|12094.1|0
1642601820000|2022-01-19 14:17:00|12108.1|12093.1|12109.1|12094.1|12109.6|12094.6|12108.1|12093.1|1
1642601840000|2022-01-19 14:17:20|12105.6|12090.6|12106|12091|12106|12091|12105.6|12090.6|1
1642601850000|2022-01-19 14:17:30|12105.4|12090.4|12106|12091|12106|12091|12102.9|12087.9|4
1642601860000|2022-01-19 14:17:40|12106.3|12091.3|12105.5|12090.5|12106.3|12091.3|12105.5|12090.5|1
1642601880000|2022-01-19 14:18:00|||||||||3
1642601890000|2022-01-19 14:18:10|12104.5|12089.5|12104.5|12089.5|12104.5|12089.5|12104.5|12089.5|0
1642601920000|2022-01-19 14:18:40|12104.4|12089.4|12104.7|12089.7|12104.7|12089.7|12104.4|12089.4|2
1642601930000|2022-01-19 14:18:50|12106.2|12091.2|12114.9|12099.9|12114.9|12099.9|12106.2|12091.2|16
1642601950000|2022-01-19 14:19:10|12114.6|12099.6|12114.6|12099.6|12114.6|12099.6|12114.6|12099.6|0
1642601960000|2022-01-19 14:19:20|||||||||5
1642601970000|2022-01-19 14:19:30|12114.9|12099.9|12114.9|12099.9|12114.9|12099.9|12114.9|12099.9|0
1642601980000|2022-01-19 14:19:40|12115.1|12100.1|12114.9|12099.9|12115.5|12100.5|12114.6|12099.6|1
1642602010000|2022-01-19 14:20:10|12114.6|12099.6|12114.6|12099.6|12114.6|12099.6|12114.6|12099.6|0
1642602020000|2022-01-19 14:20:20|12117.8|12102.8|12119.1|12104.1|12119.1|12104.1|12117.6|12102.6|5
1642602030000|2022-01-19 14:20:30|12118.8|12103.8|12119.9|12104.9|12120.2|12105.2|12118.6|12103.6|8
1642602040000|2022-01-19 14:20:40|12120.2|12105.2|12116.2|12101.2|12120.2|12105.2|12116.1|12101.1|3
1642602050000|2022-01-19 14:20:50|12116.4|12101.4|12116.4|12101.4|12116.4|12101.4|12116.4|12101.4|0
1642602070000|2022-01-19 14:21:10|12116.2|12101.2|12115.5|12100.5|12116.2|12101.2|12115.5|12100.5|0
1642602090000|2022-01-19 14:21:30|12115.8|12100.8|12115.8|12100.8|12115.8|12100.8|12115.8|12100.8|0
1642602120000|2022-01-19 14:22:00|12115.5|12100.5|12115.5|12100.5|12115.5|12100.5|12115.5|12100.5|0
1642602180000|2022-01-19 14:23:00|12114.5|12099.5|12114.5|12099.5|12114.5|12099.5|12114.5|12099.5|1
1642602190000|2022-01-19 14:23:10|12116.5|12101.5|12116.5|12101.5|12116.5|12101.5|12116.5|12101.5|5
1642602220000|2022-01-19 14:23:40|12116.8|12101.8|12117|12102|12117|12102|12116.5|12101.5|1
1642602230000|2022-01-19 14:23:50|12116.5|12101.5|12117|12102|12117|12102|12116.4|12101.4|3
1642602240000|2022-01-19 14:24:00|12118.2|12103.2|12116.7|12101.7|12118.2|12103.2|12116.7|12101.7|0
1642602250000|2022-01-19 14:24:10|12116.4|12101.4|12116.6|12101.6|12116.6|12101.6|12116.4|12101.4|3
1642602280000|2022-01-19 14:24:40|12116.3|12101.3|12116.3|12101.3|12116.3|12101.3|12116.3|12101.3|1
1642602300000|2022-01-19 14:25:00|12115.3|12100.3|12115.7|12100.7|12115.7|12100.7|12115.3|12100.3|1
1642602310000|2022-01-19 14:25:10|12116|12101|12116.3|12101.3|12116.6|12101.6|12116|12101|4
1642602320000|2022-01-19 14:25:20|12115.3|12100.3|12115.3|12100.3|12115.8|12100.8|12115.3|12100.3|1
1642602330000|2022-01-19 14:25:30|12115.2|12100.2|12115.8|12100.8|12116|12101|12115.2|12100.2|1
1642602340000|2022-01-19 14:25:40|12116.6|12101.6|12121.6|12106.6|12121.8|12106.8|12116.6|12101.6|21
1642602350000|2022-01-19 14:25:50|12121.3|12106.3|12122.9|12107.9|12122.9|12107.9|12121.3|12106.3|7
1642602360000|2022-01-19 14:26:00|12122.4|12107.4|12122.4|12107.4|12124.1|12109.1|12122.4|12107.4|4
1642602370000|2022-01-19 14:26:10|12122.7|12107.7|12129.6|12114.6|12129.6|12114.6|12122.7|12107.7|15
1642602380000|2022-01-19 14:26:20|12129.3|12114.3|12134.5|12119.5|12134.7|12119.7|12120.4|12105.4|52
1642602390000|2022-01-19 14:26:30|12131.6|12116.6|12132.5|12117.5|12132.5|12117.5|12130.6|12115.6|7
1642602400000|2022-01-19 14:26:40|12131.3|12116.3|12129.8|12114.8|12131.3|12116.3|12129.4|12114.4|8
1642602410000|2022-01-19 14:26:50|12125.1|12110.1|12125.4|12110.4|12127.3|12112.3|12125.1|12110.1|7
1642602420000|2022-01-19 14:27:00|12121.2|12106.2|12121.6|12106.6|12122.9|12107.9|12120.7|12105.7|15
1642602430000|2022-01-19 14:27:10|12121.1|12106.1|12121.1|12106.1|12121.7|12106.7|12119.1|12104.1|6
1642602440000|2022-01-19 14:27:20|12120.7|12105.7|12115.6|12100.6|12120.7|12105.7|12115.6|12100.6|3
1642602450000|2022-01-19 14:27:30|12115.4|12100.4|12115.6|12100.6|12116.6|12101.6|12115.4|12100.4|1
1642602460000|2022-01-19 14:27:40|12116.2|12101.2|12115.1|12100.1|12116.2|12101.2|12114.6|12099.6|6
1642602470000|2022-01-19 14:27:50|12114.6|12099.6|12113.5|12098.5|12115.1|12100.1|12113.5|12098.5|4
1642602480000|2022-01-19 14:28:00|12112.6|12097.6|12114.2|12099.2|12114.7|12099.7|12112.6|12097.6|4
1642602490000|2022-01-19 14:28:10|12113.6|12098.6|12111.7|12096.7|12113.6|12098.6|12110.2|12095.2|4
1642602500000|2022-01-19 14:28:20|12112.7|12097.7|12112.2|12097.2|12112.7|12097.7|12112.2|12097.2|7
1642602520000|2022-01-19 14:28:40|12114.2|12099.2|12111.7|12096.7|12114.2|12099.2|12111.7|12096.7|7
1642602530000|2022-01-19 14:28:50|12111.6|12096.6|12111.6|12096.6|12111.6|12096.6|12111.6|12096.6|6
1642602540000|2022-01-19 14:29:00|12111.4|12096.4|12112.1|12097.1|12113.2|12098.2|12111.1|12096.1|14
1642602550000|2022-01-19 14:29:10|12112.2|12097.2|12115.6|12100.6|12116.7|12101.7|12111.6|12096.6|13
1642602560000|2022-01-19 14:29:20|12117.4|12102.4|12114.7|12099.7|12118.7|12103.7|12114.7|12099.7|7
1642602570000|2022-01-19 14:29:30|12115.1|12100.1|12115.7|12100.7|12117.9|12102.9|12114.1|12099.1|3
1642602580000|2022-01-19 14:29:40|12115.4|12100.4|12114.6|12099.6|12115.4|12100.4|12114.6|12099.6|1
1642602590000|2022-01-19 14:29:50|12114|12099|12114.4|12099.4|12114.4|12099.4|12111.2|12096.2|11
1642602600000|2022-01-19 14:30:00|12113.7|12098.7|12107.5|12092.5|12121.6|12106.6|12107.2|12092.2|31
1642602610000|2022-01-19 14:30:10|12106.7|12091.7|12109.5|12094.5|12112.7|12097.7|12106.7|12091.7|4
1642602620000|2022-01-19 14:30:20|12107.6|12092.6|12106.9|12091.9|12107.6|12092.6|12106.2|12091.2|12
1642602630000|2022-01-19 14:30:30|12106.6|12091.6|12106.6|12091.6|12107.2|12092.2|12104.6|12089.6|30
1642602640000|2022-01-19 14:30:40|12106.2|12091.2|12100.6|12085.6|12106.2|12091.2|12100.6|12085.6|22
1642602650000|2022-01-19 14:30:50|12100.4|12085.4|12102.2|12087.2|12102.2|12087.2|12099.7|12084.7|5
1642602660000|2022-01-19 14:31:00|12102.6|12087.6|12103.7|12088.7|12105.4|12090.4|12102.6|12087.6|6
1642602670000|2022-01-19 14:31:10|12104|12089|12102.4|12087.4|12104|12089|12101.7|12086.7|4
1642602680000|2022-01-19 14:31:20|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|0
1642602690000|2022-01-19 14:31:30|12103.4|12088.4|12102.2|12087.2|12104.4|12089.4|12100.9|12085.9|4
1642602700000|2022-01-19 14:31:40|12102.4|12087.4|12103.3|12088.3|12104.2|12089.2|12102.4|12087.4|32
1642602710000|2022-01-19 14:31:50|12104.2|12089.2|12108.9|12093.9|12109|12094|12104.2|12089.2|12
1642602720000|2022-01-19 14:32:00|12109.1|12094.1|12108.9|12093.9|12110.4|12095.4|12108.9|12093.9|0
1642602730000|2022-01-19 14:32:10|12110.2|12095.2|12112.9|12097.9|12113.9|12098.9|12110.2|12095.2|6
1642602740000|2022-01-19 14:32:20|12116.4|12101.4|12119.7|12104.7|12120.6|12105.6|12116.4|12101.4|8
1642602750000|2022-01-19 14:32:30|12119.9|12104.9|12124.3|12109.3|12126|12111|12119.9|12104.9|14
1642602760000|2022-01-19 14:32:40|12124.6|12109.6|12127.5|12112.5|12129.6|12114.6|12124.6|12109.6|8
1642602770000|2022-01-19 14:32:50|12127|12112|12123.5|12108.5|12127|12112|12123.5|12108.5|7
1642602780000|2022-01-19 14:33:00|12122.7|12107.7|12119.4|12104.4|12122.7|12107.7|12119.4|12104.4|2
1642602790000|2022-01-19 14:33:10|12118.4|12103.4|12115.3|12100.3|12118.4|12103.4|12115.3|12100.3|2
1642602800000|2022-01-19 14:33:20|12114.8|12099.8|12114.3|12099.3|12114.8|12099.8|12114.3|12099.3|1
1642602810000|2022-01-19 14:33:30|12113.7|12098.7|12112.8|12097.8|12113.7|12098.7|12112.8|12097.8|1
1642602820000|2022-01-19 14:33:40|12113|12098|12121.8|12106.8|12122.3|12107.3|12113|12098|6
1642602830000|2022-01-19 14:33:50|12119.8|12104.8|12122.5|12107.5|12124.5|12109.5|12116|12101|18
1642602840000|2022-01-19 14:34:00|12123|12108|12124.3|12109.3|12125|12110|12123|12108|1
1642602850000|2022-01-19 14:34:10|12124.5|12109.5|12118.3|12103.3|12124.5|12109.5|12117.1|12102.1|1
1642602860000|2022-01-19 14:34:20|12118.5|12103.5|12118.6|12103.6|12118.8|12103.8|12118.3|12103.3|0
1642602870000|2022-01-19 14:34:30|12118.3|12103.3|12114.7|12099.7|12118.3|12103.3|12113.8|12098.8|4
1642602880000|2022-01-19 14:34:40|12115.6|12100.6|12116.9|12101.9|12116.9|12101.9|12115.6|12100.6|2
1642602890000|2022-01-19 14:34:50|12118.5|12103.5|12114.8|12099.8|12118.5|12103.5|12114.8|12099.8|1
1642602900000|2022-01-19 14:35:00|12114.6|12099.6|12118.3|12103.3|12118.3|12103.3|12112.8|12097.8|3
1642602910000|2022-01-19 14:35:10|12118.1|12103.1|12117.1|12102.1|12119.3|12104.3|12117.1|12102.1|5
1642602920000|2022-01-19 14:35:20|12116.9|12101.9|12122.8|12107.8|12123.4|12108.4|12116.9|12101.9|8
1642602930000|2022-01-19 14:35:30|12123|12108|12121.8|12106.8|12125.1|12110.1|12121.6|12106.6|4
1642602940000|2022-01-19 14:35:40|12122.1|12107.1|12120.6|12105.6|12122.1|12107.1|12120.6|12105.6|0
1642602950000|2022-01-19 14:35:50|12122.1|12107.1|12120.5|12105.5|12123.7|12108.7|12120.5|12105.5|8
1642602960000|2022-01-19 14:36:00|12120.7|12105.7|12121.9|12106.9|12122.7|12107.7|12120.7|12105.7|8
1642602970000|2022-01-19 14:36:10|12121.7|12106.7|12121.5|12106.5|12122.2|12107.2|12121.5|12106.5|10
1642602980000|2022-01-19 14:36:20|12121.3|12106.3|12121|12106|12121.3|12106.3|12121|12106|0
1642602990000|2022-01-19 14:36:30|12118.3|12103.3|12122.8|12107.8|12123.8|12108.8|12118.3|12103.3|4
1642603000000|2022-01-19 14:36:40|12122.3|12107.3|12125.7|12110.7|12126.2|12111.2|12121.8|12106.8|2
1642603010000|2022-01-19 14:36:50|12125.5|12110.5|12125.8|12110.8|12125.8|12110.8|12125.3|12110.3|2
1642603020000|2022-01-19 14:37:00|12126|12111|12131.8|12116.8|12131.8|12116.8|12126|12111|4
1642603030000|2022-01-19 14:37:10|12131.5|12116.5|12134.2|12119.2|12134.6|12119.6|12131.3|12116.3|3
1642603040000|2022-01-19 14:37:20|12135.4|12120.4|12135.2|12120.2|12136.1|12121.1|12132.9|12117.9|25
1642603050000|2022-01-19 14:37:30|12135.8|12120.8|12136.1|12121.1|12137.5|12122.5|12135.8|12120.8|29
1642603060000|2022-01-19 14:37:40|12135.5|12120.5|12145.4|12130.4|12148|12133|12135.3|12120.3|59
1642603070000|2022-01-19 14:37:50|12146|12131|12149.7|12134.7|12149.7|12134.7|12144.7|12129.7|19
1642603080000|2022-01-19 14:38:00|12149.9|12134.9|12154.6|12139.6|12156.3|12141.3|12149.2|12134.2|42
1642603090000|2022-01-19 14:38:10|12154.8|12139.8|12156.7|12141.7|12156.8|12141.8|12151.8|12136.8|4
1642603100000|2022-01-19 14:38:20|12156.5|12141.5|12160.3|12145.3|12160.9|12145.9|12156.5|12141.5|16
1642603110000|2022-01-19 14:38:30|12160.6|12145.6|12157.5|12142.5|12161.4|12146.4|12157.5|12142.5|25
1642603120000|2022-01-19 14:38:40|12157.7|12142.7|12157.7|12142.7|12157.7|12142.7|12157.7|12142.7|0
1642603130000|2022-01-19 14:38:50|12157.2|12142.2|12151.5|12136.5|12157.7|12142.7|12151.5|12136.5|14
1642603140000|2022-01-19 14:39:00|12151.7|12136.7|12151.6|12136.6|12153.7|12138.7|12151.6|12136.6|3
1642603150000|2022-01-19 14:39:10|12151.9|12136.9|12155.1|12140.1|12155.1|12140.1|12151.9|12136.9|5
1642603160000|2022-01-19 14:39:20|12160.3|12145.3|12160.5|12145.5|12160.5|12145.5|12160.3|12145.3|2
1642603170000|2022-01-19 14:39:30|12160.2|12145.2|12160|12145|12160.2|12145.2|12160|12145|27
1642603180000|2022-01-19 14:39:40|12158.6|12143.6|12149.7|12134.7|12158.6|12143.6|12149.7|12134.7|11
1642603190000|2022-01-19 14:39:50|12149.9|12134.9|12143.3|12128.3|12150.3|12135.3|12142.8|12127.8|16
1642603200000|2022-01-19 14:40:00|12144.3|12129.3|12143.3|12128.3|12144.3|12129.3|12136.5|12121.5|5
1642603210000|2022-01-19 14:40:10|12142.6|12127.6|12145.8|12130.8|12146.3|12131.3|12136.3|12121.3|7
1642603220000|2022-01-19 14:40:20|12145.6|12130.6|12145.6|12130.6|12145.6|12130.6|12145.6|12130.6|0
1642603230000|2022-01-19 14:40:30|12146.3|12131.3|12146.3|12131.3|12146.4|12131.4|12146.3|12131.3|1
1642603250000|2022-01-19 14:40:50|12146.4|12131.4|12146.4|12131.4|12146.4|12131.4|12146.4|12131.4|1
1642603260000|2022-01-19 14:41:00|12146.3|12131.3|12144.8|12129.8|12146.3|12131.3|12144.8|12129.8|2
1642603270000|2022-01-19 14:41:10|12148|12133|12150.1|12135.1|12150.1|12135.1|12147.8|12132.8|6
1642603280000|2022-01-19 14:41:20|12149.2|12134.2|12147.6|12132.6|12149.2|12134.2|12145.8|12130.8|5
1642603290000|2022-01-19 14:41:30|12147.8|12132.8|12148|12133|12150.6|12135.6|12147.8|12132.8|5
1642603300000|2022-01-19 14:41:40|12146.4|12131.4|12147.5|12132.5|12147.5|12132.5|12145.3|12130.3|12
1642603310000|2022-01-19 14:41:50|12150.6|12135.6|12144.4|12129.4|12150.6|12135.6|12144.4|12129.4|20
1642603320000|2022-01-19 14:42:00|12145.6|12130.6|12144.4|12129.4|12146.6|12131.6|12143.9|12128.9|7
1642603330000|2022-01-19 14:42:10|12144.2|12129.2|12139.6|12124.6|12144.2|12129.2|12136.9|12121.9|19
1642603340000|2022-01-19 14:42:20|12141.1|12126.1|12144|12129|12144.3|12129.3|12138|12123|13
1642603350000|2022-01-19 14:42:30|12140.5|12125.5|12135.2|12120.2|12140.5|12125.5|12135.2|12120.2|4
1642603360000|2022-01-19 14:42:40|12135|12120|12140.2|12125.2|12140.2|12125.2|12134.7|12119.7|1
1642603370000|2022-01-19 14:42:50|12139.5|12124.5|12133.2|12118.2|12139.5|12124.5|12133.2|12118.2|1
1642603380000|2022-01-19 14:43:00|12131.7|12116.7|12132|12117|12132|12117|12131.7|12116.7|4
1642603390000|2022-01-19 14:43:10|12131.7|12116.7|12130.9|12115.9|12132.2|12117.2|12130.9|12115.9|12
1642603410000|2022-01-19 14:43:30|12131.2|12116.2|12133.5|12118.5|12133.5|12118.5|12131.2|12116.2|1
1642603420000|2022-01-19 14:43:40|12133.7|12118.7|12135.4|12120.4|12135.4|12120.4|12133.7|12118.7|0
1642603430000|2022-01-19 14:43:50|12136.7|12121.7|12136.1|12121.1|12136.7|12121.7|12136.1|12121.1|0
1642603440000|2022-01-19 14:44:00|12135.2|12120.2|12143.1|12128.1|12143.1|12128.1|12134.7|12119.7|48
1642603450000|2022-01-19 14:44:10|12143.9|12128.9|12145.5|12130.5|12145.8|12130.8|12143.9|12128.9|1
1642603460000|2022-01-19 14:44:20|12145|12130|12148.2|12133.2|12148.2|12133.2|12145|12130|0
1642603470000|2022-01-19 14:44:30|12147.6|12132.6|12148.8|12133.8|12148.8|12133.8|12147.6|12132.6|5
1642603480000|2022-01-19 14:44:40|12149.2|12134.2|12148.1|12133.1|12151.2|12136.2|12148|12133|3
1642603490000|2022-01-19 14:44:50|12148.3|12133.3|12147.1|12132.1|12150.9|12135.9|12147.1|12132.1|5
1642603500000|2022-01-19 14:45:00|12146.7|12131.7|12147.7|12132.7|12152.4|12137.4|12146.7|12131.7|11
1642603510000|2022-01-19 14:45:10|12148.7|12133.7|12149.8|12134.8|12149.8|12134.8|12148.7|12133.7|5
1642603520000|2022-01-19 14:45:20|12149.6|12134.6|12147.7|12132.7|12149.6|12134.6|12147.7|12132.7|0
1642603530000|2022-01-19 14:45:30|12147.9|12132.9|12147.7|12132.7|12147.9|12132.9|12147.7|12132.7|4
1642603540000|2022-01-19 14:45:40|12147.4|12132.4|12147.4|12132.4|12147.7|12132.7|12147.2|12132.2|7
1642603550000|2022-01-19 14:45:50|12147.2|12132.2|12143.2|12128.2|12147.2|12132.2|12142.2|12127.2|3
1642603560000|2022-01-19 14:46:00|12143.4|12128.4|12144.5|12129.5|12145.1|12130.1|12141.7|12126.7|6
1642603570000|2022-01-19 14:46:10|12144.7|12129.7|12147.2|12132.2|12148|12133|12144.7|12129.7|3
1642603580000|2022-01-19 14:46:20|12147|12132|12144.5|12129.5|12147|12132|12144.5|12129.5|4
1642603590000|2022-01-19 14:46:30|12144.4|12129.4|12144.4|12129.4|12144.4|12129.4|12144.4|12129.4|0
1642603600000|2022-01-19 14:46:40|12145.3|12130.3|12147.9|12132.9|12147.9|12132.9|12145.3|12130.3|5
1642603610000|2022-01-19 14:46:50|12148.6|12133.6|12148|12133|12148.6|12133.6|12148|12133|7
1642603620000|2022-01-19 14:47:00|12139.2|12124.2|12134|12119|12139.2|12124.2|12133.6|12118.6|14
1642603630000|2022-01-19 14:47:10|12134.3|12119.3|12126.9|12111.9|12134.3|12119.3|12126.9|12111.9|22
1642603640000|2022-01-19 14:47:20|12127.2|12112.2|12127.7|12112.7|12127.7|12112.7|12127.2|12112.2|2
1642603650000|2022-01-19 14:47:30|12131.3|12116.3|12127.5|12112.5|12131.3|12116.3|12127.5|12112.5|3
1642603660000|2022-01-19 14:47:40|12127|12112|12127.3|12112.3|12127.3|12112.3|12127|12112|0
1642603680000|2022-01-19 14:48:00|||||||||4
1642603690000|2022-01-19 14:48:10|12127|12112|12128.4|12113.4|12130.5|12115.5|12126.7|12111.7|10
1642603700000|2022-01-19 14:48:20|12128.2|12113.2|12128.4|12113.4|12128.4|12113.4|12128|12113|0
1642603710000|2022-01-19 14:48:30|12128.2|12113.2|12134.5|12119.5|12135.5|12120.5|12127.9|12112.9|13
1642603720000|2022-01-19 14:48:40|12134|12119|12134.1|12119.1|12134.1|12119.1|12132.6|12117.6|0
1642603730000|2022-01-19 14:48:50|12132.5|12117.5|12127.7|12112.7|12132.5|12117.5|12127.7|12112.7|2
1642603740000|2022-01-19 14:49:00|12127.5|12112.5|12129.6|12114.6|12130.3|12115.3|12126.8|12111.8|1
1642603750000|2022-01-19 14:49:10|12129.9|12114.9|12127.5|12112.5|12129.9|12114.9|12127.5|12112.5|5
1642603760000|2022-01-19 14:49:20|12129.2|12114.2|12129.2|12114.2|12129.2|12114.2|12129.2|12114.2|0
1642603770000|2022-01-19 14:49:30|12121.7|12106.7|12121.3|12106.3|12121.7|12106.7|12120.7|12105.7|7
1642603780000|2022-01-19 14:49:40|12119.2|12104.2|12118.5|12103.5|12119.5|12104.5|12118.5|12103.5|15
1642603790000|2022-01-19 14:49:50|12115.2|12100.2|12116.7|12101.7|12118.4|12103.4|12115.2|12100.2|3
1642603800000|2022-01-19 14:50:00|12117.1|12102.1|12111.9|12096.9|12117.9|12102.9|12110.4|12095.4|10
1642603810000|2022-01-19 14:50:10|12110.7|12095.7|12110.7|12095.7|12110.7|12095.7|12110.7|12095.7|3
1642603820000|2022-01-19 14:50:20|12111.3|12096.3|12110.2|12095.2|12111.8|12096.8|12110.2|12095.2|2
1642603830000|2022-01-19 14:50:30|12111.9|12096.9|12112.6|12097.6|12113.8|12098.8|12111.9|12096.9|8
1642603840000|2022-01-19 14:50:40|12113.8|12098.8|12116|12101|12116|12101|12113.8|12098.8|1
1642603850000|2022-01-19 14:50:50|12115.2|12100.2|12115.6|12100.6|12115.6|12100.6|12114.5|12099.5|4
1642603860000|2022-01-19 14:51:00|12115.1|12100.1|12115.1|12100.1|12115.1|12100.1|12115.1|12100.1|0
1642603870000|2022-01-19 14:51:10|12119|12104|12119.6|12104.6|12120.5|12105.5|12119|12104|1
1642603890000|2022-01-19 14:51:30|12123.8|12108.8|12124|12109|12124|12109|12123.8|12108.8|6
1642603900000|2022-01-19 14:51:40|12124.6|12109.6|12128.8|12113.8|12128.8|12113.8|12124.6|12109.6|1
1642603910000|2022-01-19 14:51:50|12128.1|12113.1|12127|12112|12128.1|12113.1|12124.3|12109.3|5
1642603920000|2022-01-19 14:52:00|12128.8|12113.8|12131.8|12116.8|12131.8|12116.8|12128.8|12113.8|1
1642603930000|2022-01-19 14:52:10|12134.1|12119.1|12130.1|12115.1|12134.1|12119.1|12130.1|12115.1|8
1642603940000|2022-01-19 14:52:20|12129.2|12114.2|12128.3|12113.3|12129.2|12114.2|12128.3|12113.3|0
1642603960000|2022-01-19 14:52:40|12128.8|12113.8|12129.8|12114.8|12129.8|12114.8|12128.8|12113.8|1
1642603980000|2022-01-19 14:53:00|12127.2|12112.2|12128.3|12113.3|12128.3|12113.3|12127.2|12112.2|1
1642603990000|2022-01-19 14:53:10|12127.8|12112.8|12127.8|12112.8|12127.8|12112.8|12127.8|12112.8|0
1642604000000|2022-01-19 14:53:20|12129.8|12114.8|12129.8|12114.8|12129.8|12114.8|12129.8|12114.8|1
1642604010000|2022-01-19 14:53:30|12128.8|12113.8|12128.5|12113.5|12128.8|12113.8|12128.5|12113.5|1
1642604020000|2022-01-19 14:53:40|12128.3|12113.3|12128|12113|12128.3|12113.3|12128|12113|0
1642604030000|2022-01-19 14:53:50|12128.1|12113.1|12133.6|12118.6|12133.6|12118.6|12128.1|12113.1|3
1642604040000|2022-01-19 14:54:00|12131.6|12116.6|12130.9|12115.9|12131.8|12116.8|12130.3|12115.3|7
1642604050000|2022-01-19 14:54:10|12132.7|12117.7|12131.3|12116.3|12133.5|12118.5|12131.3|12116.3|0
1642604060000|2022-01-19 14:54:20|12133.2|12118.2|12134.3|12119.3|12134.3|12119.3|12133.2|12118.2|1
1642604070000|2022-01-19 14:54:30|12134.5|12119.5|12133.3|12118.3|12134.5|12119.5|12133.3|12118.3|0
1642604080000|2022-01-19 14:54:40|12132.6|12117.6|12131.6|12116.6|12132.6|12117.6|12131.6|12116.6|0
1642604100000|2022-01-19 14:55:00|12132.1|12117.1|12134.7|12119.7|12134.7|12119.7|12132.1|12117.1|1
1642604110000|2022-01-19 14:55:10|12135.2|12120.2|12135.4|12120.4|12135.8|12120.8|12135.2|12120.2|1
1642604120000|2022-01-19 14:55:20|12136|12121|12136.2|12121.2|12136.2|12121.2|12136|12121|0
1642604130000|2022-01-19 14:55:30|12141.3|12126.3|12140.9|12125.9|12141.5|12126.5|12140.9|12125.9|2
1642604140000|2022-01-19 14:55:40|12140.3|12125.3|12134.1|12119.1|12140.3|12125.3|12134.1|12119.1|5
1642604150000|2022-01-19 14:55:50|12134.8|12119.8|12138|12123|12138|12123|12133.3|12118.3|9
1642604160000|2022-01-19 14:56:00|12138.2|12123.2|12134.7|12119.7|12138.2|12123.2|12134.7|12119.7|0
1642604170000|2022-01-19 14:56:10|12134.8|12119.8|12134.3|12119.3|12134.8|12119.8|12134.3|12119.3|0
1642604180000|2022-01-19 14:56:20|12133.8|12118.8|12132.7|12117.7|12133.8|12118.8|12132.7|12117.7|0
1642604190000|2022-01-19 14:56:30|12132.3|12117.3|12132|12117|12132.3|12117.3|12131.2|12116.2|1
1642604200000|2022-01-19 14:56:40|12133.8|12118.8|12134.2|12119.2|12134.2|12119.2|12133.5|12118.5|4
1642604210000|2022-01-19 14:56:50|12135.2|12120.2|12137.5|12122.5|12137.5|12122.5|12135.2|12120.2|0
1642604220000|2022-01-19 14:57:00|12137.3|12122.3|12132.5|12117.5|12137.3|12122.3|12132.5|12117.5|4
1642604230000|2022-01-19 14:57:10|12132.2|12117.2|12130.8|12115.8|12132.2|12117.2|12130.8|12115.8|2
1642604250000|2022-01-19 14:57:30|12130.3|12115.3|12130.8|12115.8|12130.8|12115.8|12130.3|12115.3|0
1642604260000|2022-01-19 14:57:40|12130.5|12115.5|12130.5|12115.5|12130.5|12115.5|12130.5|12115.5|0
1642604270000|2022-01-19 14:57:50|12131.5|12116.5|12132.7|12117.7|12132.7|12117.7|12131.5|12116.5|1
1642604280000|2022-01-19 14:58:00|12129.4|12114.4|12129|12114|12129.4|12114.4|12129|12114|11
1642604300000|2022-01-19 14:58:20|12130.7|12115.7|12126.7|12111.7|12130.7|12115.7|12126.3|12111.3|4
1642604310000|2022-01-19 14:58:30|12127.3|12112.3|12131.5|12116.5|12131.5|12116.5|12127.3|12112.3|2
1642604320000|2022-01-19 14:58:40|12132|12117|12131.7|12116.7|12132|12117|12131.7|12116.7|0
1642604330000|2022-01-19 14:58:50|12132.8|12117.8|12130.6|12115.6|12133.7|12118.7|12129.8|12114.8|7
1642604340000|2022-01-19 14:59:00|12130.9|12115.9|12128.2|12113.2|12130.9|12115.9|12128.2|12113.2|0
1642604360000|2022-01-19 14:59:20|12129|12114|12127.8|12112.8|12129.9|12114.9|12127.8|12112.8|6
1642604370000|2022-01-19 14:59:30|12128.1|12113.1|12128.3|12113.3|12131.2|12116.2|12128.1|12113.1|0
1642604380000|2022-01-19 14:59:40|12130.2|12115.2|12127.9|12112.9|12130.2|12115.2|12127.9|12112.9|1
1642604390000|2022-01-19 14:59:50|12128.5|12113.5|12129.8|12114.8|12129.8|12114.8|12127.9|12112.9|4
1642604400000|2022-01-19 15:00:00|12130.2|12115.2|12129.2|12114.2|12130.2|12115.2|12128.6|12113.6|0
1642604410000|2022-01-19 15:00:10|12129.8|12114.8|12128.5|12113.5|12130|12115|12127.8|12112.8|2
1642604420000|2022-01-19 15:00:20|12128.4|12113.4|12130.5|12115.5|12130.5|12115.5|12128.4|12113.4|0
1642604430000|2022-01-19 15:00:30|12129.2|12114.2|12129.2|12114.2|12129.2|12114.2|12129.2|12114.2|8
1642604440000|2022-01-19 15:00:40|12129|12114|12129|12114|12129|12114|12128.6|12113.6|3
1642604460000|2022-01-19 15:01:00|12130.2|12115.2|12126.9|12111.9|12131.2|12116.2|12126.9|12111.9|16
1642604480000|2022-01-19 15:01:20|12126|12111|12124.2|12109.2|12126|12111|12123.9|12108.9|3
1642604490000|2022-01-19 15:01:30|12123.9|12108.9|12123.9|12108.9|12123.9|12108.9|12123.9|12108.9|2
1642604500000|2022-01-19 15:01:40|12122.2|12107.2|12121.2|12106.2|12122.2|12107.2|12121.2|12106.2|2
1642604510000|2022-01-19 15:01:50|12121.4|12106.4|12121.4|12106.4|12121.4|12106.4|12121.4|12106.4|0
1642604520000|2022-01-19 15:02:00|12121.2|12106.2|12120.9|12105.9|12121.2|12106.2|12120.9|12105.9|1
1642604530000|2022-01-19 15:02:10|12122.6|12107.6|12122.6|12107.6|12122.6|12107.6|12122.6|12107.6|9
1642604540000|2022-01-19 15:02:20|12123.5|12108.5|12127.1|12112.1|12127.1|12112.1|12123.5|12108.5|3
1642604550000|2022-01-19 15:02:30|12126.5|12111.5|12126.5|12111.5|12126.5|12111.5|12126.5|12111.5|0
1642604560000|2022-01-19 15:02:40|12126.8|12111.8|12127.3|12112.3|12127.3|12112.3|12126.8|12111.8|4
1642604570000|2022-01-19 15:02:50|12126.8|12111.8|12132.8|12117.8|12133.3|12118.3|12126.8|12111.8|8
1642604580000|2022-01-19 15:03:00|12132.5|12117.5|12137.7|12122.7|12137.7|12122.7|12132.5|12117.5|6
1642604590000|2022-01-19 15:03:10|12138.8|12123.8|12142.1|12127.1|12142.1|12127.1|12138.6|12123.6|6
1642604600000|2022-01-19 15:03:20|12143.1|12128.1|12139.6|12124.6|12143.1|12128.1|12139.6|12124.6|1
1642604610000|2022-01-19 15:03:30|12139.9|12124.9|12139.9|12124.9|12139.9|12124.9|12139.9|12124.9|0
1642604620000|2022-01-19 15:03:40|12143.6|12128.6|12147.1|12132.1|12147.6|12132.6|12143.6|12128.6|22
1642604630000|2022-01-19 15:03:50|12146.8|12131.8|12146.8|12131.8|12146.8|12131.8|12146.8|12131.8|5
1642604640000|2022-01-19 15:04:00|12146.2|12131.2|12146.2|12131.2|12146.2|12131.2|12146.2|12131.2|0
1642604650000|2022-01-19 15:04:10|12144.1|12129.1|12142.1|12127.1|12144.1|12129.1|12141.6|12126.6|4
1642604680000|2022-01-19 15:04:40|12143.1|12128.1|12143.6|12128.6|12143.6|12128.6|12143.1|12128.1|1
1642604700000|2022-01-19 15:05:00|12143.8|12128.8|12143.6|12128.6|12144.3|12129.3|12143.3|12128.3|1
1642604710000|2022-01-19 15:05:10|12143.3|12128.3|12142.3|12127.3|12143.8|12128.8|12141.8|12126.8|2
1642604720000|2022-01-19 15:05:20|12142.7|12127.7|12142.3|12127.3|12143.3|12128.3|12141.6|12126.6|0
1642604730000|2022-01-19 15:05:30|12142.9|12127.9|12149.1|12134.1|12149.1|12134.1|12142.9|12127.9|4
1642604740000|2022-01-19 15:05:40|12147.6|12132.6|12147.6|12132.6|12148.1|12133.1|12147.6|12132.6|0
1642604750000|2022-01-19 15:05:50|12146.1|12131.1|12144.1|12129.1|12146.1|12131.1|12143.5|12128.5|8
1642604760000|2022-01-19 15:06:00|12144.5|12129.5|12149.1|12134.1|12149.1|12134.1|12144|12129|5
1642604770000|2022-01-19 15:06:10|12149.8|12134.8|12145.3|12130.3|12150.1|12135.1|12144.9|12129.9|2
1642604780000|2022-01-19 15:06:20|12147.7|12132.7|12147.5|12132.5|12150.9|12135.9|12147.5|12132.5|14
1642604790000|2022-01-19 15:06:30|12151|12136|12151.6|12136.6|12152.1|12137.1|12151|12136|2
1642604800000|2022-01-19 15:06:40|12154.6|12139.6|12154.6|12139.6|12154.6|12139.6|12154.6|12139.6|3
1642604810000|2022-01-19 15:06:50|12154.8|12139.8|12156.1|12141.1|12156.1|12141.1|12154.8|12139.8|6
1642604820000|2022-01-19 15:07:00|12156.5|12141.5|12153.8|12138.8|12157.5|12142.5|12152.3|12137.3|7
1642604830000|2022-01-19 15:07:10|12152.2|12137.2|12151.6|12136.6|12152.2|12137.2|12148.6|12133.6|9
1642604840000|2022-01-19 15:07:20|12151.8|12136.8|12151.1|12136.1|12153.8|12138.8|12151.1|12136.1|1
1642604850000|2022-01-19 15:07:30|12151.3|12136.3|12150.9|12135.9|12153.3|12138.3|12150.9|12135.9|1
1642604860000|2022-01-19 15:07:40|12150.1|12135.1|12153.3|12138.3|12153.8|12138.8|12150.1|12135.1|1
1642604870000|2022-01-19 15:07:50|12153.6|12138.6|12156.8|12141.8|12156.8|12141.8|12153.6|12138.6|1
1642604880000|2022-01-19 15:08:00|12157|12142|12160.3|12145.3|12160.5|12145.5|12157|12142|5
1642604890000|2022-01-19 15:08:10|12157|12142|12157.9|12142.9|12157.9|12142.9|12157|12142|4
1642604900000|2022-01-19 15:08:20|12157.3|12142.3|12152.6|12137.6|12157.3|12142.3|12152.6|12137.6|1
1642604910000|2022-01-19 15:08:30|12152.3|12137.3|12152.8|12137.8|12152.8|12137.8|12152.3|12137.3|0
1642604930000|2022-01-19 15:08:50|12150.4|12135.4|12148.3|12133.3|12150.4|12135.4|12148.3|12133.3|1
1642604940000|2022-01-19 15:09:00|12150.3|12135.3|12145.9|12130.9|12150.3|12135.3|12145.9|12130.9|8
1642604950000|2022-01-19 15:09:10|12150.5|12135.5|12157.7|12142.7|12157.7|12142.7|12150.5|12135.5|26
1642604960000|2022-01-19 15:09:20|12158.6|12143.6|12161.1|12146.1|12161.1|12146.1|12158.6|12143.6|5
1642604970000|2022-01-19 15:09:30|12160.4|12145.4|12158.3|12143.3|12160.4|12145.4|12157.6|12142.6|5
1642604980000|2022-01-19 15:09:40|12160.8|12145.8|12158.3|12143.3|12160.8|12145.8|12158.3|12143.3|1
1642604990000|2022-01-19 15:09:50|12157.9|12142.9|12157.6|12142.6|12157.9|12142.9|12157.6|12142.6|1
1642605000000|2022-01-19 15:10:00|12157.3|12142.3|12154.4|12139.4|12157.3|12142.3|12154.4|12139.4|2
1642605020000|2022-01-19 15:10:20|12154.3|12139.3|12158.3|12143.3|12158.3|12143.3|12154.3|12139.3|9
1642605030000|2022-01-19 15:10:30|12159.3|12144.3|12159.3|12144.3|12159.3|12144.3|12159.3|12144.3|3
1642605040000|2022-01-19 15:10:40|12158.8|12143.8|12159.9|12144.9|12159.9|12144.9|12157.3|12142.3|4
1642605050000|2022-01-19 15:10:50|12160.4|12145.4|12160.4|12145.4|12160.4|12145.4|12160.4|12145.4|1
1642605060000|2022-01-19 15:11:00|12161.4|12146.4|12161.8|12146.8|12161.8|12146.8|12161.4|12146.4|2
1642605070000|2022-01-19 15:11:10|12161.4|12146.4|12161.3|12146.3|12166.4|12151.4|12161.3|12146.3|18
1642605080000|2022-01-19 15:11:20|12159.7|12144.7|12158.1|12143.1|12159.7|12144.7|12155.8|12140.8|5
1642605090000|2022-01-19 15:11:30|12158.7|12143.7|12159.7|12144.7|12159.9|12144.9|12158.7|12143.7|0
1642605100000|2022-01-19 15:11:40|12160.7|12145.7|12161.4|12146.4|12161.7|12146.7|12160.7|12145.7|1
1642605110000|2022-01-19 15:11:50|12157.3|12142.3|12153.1|12138.1|12157.3|12142.3|12153.1|12138.1|12
1642605120000|2022-01-19 15:12:00|12152.3|12137.3|12151.8|12136.8|12155.6|12140.6|12145.4|12130.4|22
1642605130000|2022-01-19 15:12:10|12151.5|12136.5|12154|12139|12154.7|12139.7|12151.5|12136.5|20
1642605140000|2022-01-19 15:12:20|12154.2|12139.2|12154|12139|12154.2|12139.2|12154|12139|0
1642605150000|2022-01-19 15:12:30|||||||||1
1642605160000|2022-01-19 15:12:40|12156.8|12141.8|12160.5|12145.5|12160.5|12145.5|12156.8|12141.8|1
1642605170000|2022-01-19 15:12:50|12161|12146|12163.5|12148.5|12163.5|12148.5|12161|12146|3
1642605180000|2022-01-19 15:13:00|12164|12149|12159.1|12144.1|12166.3|12151.3|12156.5|12141.5|16
1642605190000|2022-01-19 15:13:10|12159.8|12144.8|12159.8|12144.8|12160|12145|12159.8|12144.8|0
1642605200000|2022-01-19 15:13:20|12160.6|12145.6|12160.6|12145.6|12160.6|12145.6|12160.6|12145.6|3
1642605210000|2022-01-19 15:13:30|12160.3|12145.3|12163.4|12148.4|12163.4|12148.4|12159.8|12144.8|2
1642605220000|2022-01-19 15:13:40|12163.9|12148.9|12166.1|12151.1|12166.2|12151.2|12163.8|12148.8|1
1642605230000|2022-01-19 15:13:50|12165.9|12150.9|12165.1|12150.1|12169.4|12154.4|12164.6|12149.6|10
1642605240000|2022-01-19 15:14:00|12165.4|12150.4|12168.9|12153.9|12169.2|12154.2|12162.7|12147.7|5
1642605250000|2022-01-19 15:14:10|12168.2|12153.2|12168.2|12153.2|12168.5|12153.5|12168|12153|1
1642605260000|2022-01-19 15:14:20|12167.6|12152.6|12167.2|12152.2|12167.6|12152.6|12167.2|12152.2|1
1642605270000|2022-01-19 15:14:30|12165.6|12150.6|12165.1|12150.1|12165.6|12150.6|12165.1|12150.1|1
1642605280000|2022-01-19 15:14:40|12164.5|12149.5|12156|12141|12164.5|12149.5|12156|12141|4
1642605290000|2022-01-19 15:14:50|12155|12140|12151.5|12136.5|12155.9|12140.9|12151.5|12136.5|1
1642605300000|2022-01-19 15:15:00|12151.7|12136.7|12152.7|12137.7|12153|12138|12151.7|12136.7|6
1642605310000|2022-01-19 15:15:10|12152|12137|12148.4|12133.4|12152|12137|12145|12130|7
1642605320000|2022-01-19 15:15:20|12146.8|12131.8|12146.8|12131.8|12147.5|12132.5|12146.8|12131.8|1
1642605330000|2022-01-19 15:15:30|12146.5|12131.5|12149.5|12134.5|12149.5|12134.5|12146.5|12131.5|7
1642605340000|2022-01-19 15:15:40|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|0
1642605350000|2022-01-19 15:15:50|12148.7|12133.7|12148.7|12133.7|12148.7|12133.7|12148.7|12133.7|0
1642605360000|2022-01-19 15:16:00|12149|12134|12149.5|12134.5|12149.5|12134.5|12149|12134|3
1642605370000|2022-01-19 15:16:10|12147.9|12132.9|12142.3|12127.3|12147.9|12132.9|12141.4|12126.4|54
1642605380000|2022-01-19 15:16:20|12143|12128|12149.4|12134.4|12150.2|12135.2|12143|12128|11
1642605390000|2022-01-19 15:16:30|12148.5|12133.5|12149.4|12134.4|12149.4|12134.4|12146.6|12131.6|8
1642605400000|2022-01-19 15:16:40|12151.7|12136.7|12152.5|12137.5|12156.1|12141.1|12151.7|12136.7|2
1642605410000|2022-01-19 15:16:50|12152.3|12137.3|12152|12137|12152.3|12137.3|12152|12137|0
1642605420000|2022-01-19 15:17:00|12153|12138|12154.9|12139.9|12157.1|12142.1|12153|12138|4
1642605430000|2022-01-19 15:17:10|12152.7|12137.7|12151.3|12136.3|12152.7|12137.7|12151.3|12136.3|1
1642605440000|2022-01-19 15:17:20|12150.4|12135.4|12149.1|12134.1|12150.4|12135.4|12148.6|12133.6|2
1642605450000|2022-01-19 15:17:30|12149.3|12134.3|12146.1|12131.1|12149.3|12134.3|12146.1|12131.1|2
1642605460000|2022-01-19 15:17:40|12146|12131|12145.9|12130.9|12147.5|12132.5|12145.7|12130.7|1
1642605470000|2022-01-19 15:17:50|12145.7|12130.7|12145.5|12130.5|12145.7|12130.7|12145.5|12130.5|1
1642605480000|2022-01-19 15:18:00|12144.5|12129.5|12138.7|12123.7|12144.5|12129.5|12137.6|12122.6|15
1642605490000|2022-01-19 15:18:10|12137.2|12122.2|12134.6|12119.6|12137.2|12122.2|12134.6|12119.6|9
1642605500000|2022-01-19 15:18:20|12134.5|12119.5|12135.3|12120.3|12139.5|12124.5|12134.5|12119.5|13
1642605510000|2022-01-19 15:18:30|12135.5|12120.5|12130.3|12115.3|12135.5|12120.5|12130.3|12115.3|6
1642605520000|2022-01-19 15:18:40|12129.3|12114.3|12131.2|12116.2|12132.6|12117.6|12128.5|12113.5|2
1642605530000|2022-01-19 15:18:50|12131.4|12116.4|12130.7|12115.7|12131.4|12116.4|12130.7|12115.7|0
1642605540000|2022-01-19 15:19:00|12131|12116|12125.7|12110.7|12131|12116|12125.7|12110.7|4
1642605550000|2022-01-19 15:19:10|12126.2|12111.2|12125.5|12110.5|12126.5|12111.5|12125.5|12110.5|2
1642605560000|2022-01-19 15:19:20|12125.7|12110.7|12126.5|12111.5|12126.5|12111.5|12125.4|12110.4|0
1642605570000|2022-01-19 15:19:30|12126.2|12111.2|12128.2|12113.2|12129|12114|12126.2|12111.2|4
1642605580000|2022-01-19 15:19:40|12127.2|12112.2|12127|12112|12127.2|12112.2|12127|12112|1
1642605590000|2022-01-19 15:19:50|12126.7|12111.7|12126.2|12111.2|12126.7|12111.7|12126.2|12111.2|1
1642605600000|2022-01-19 15:20:00|12127.5|12112.5|12129.3|12114.3|12132.2|12117.2|12127.5|12112.5|16
1642605610000|2022-01-19 15:20:10|12128.8|12113.8|12128.8|12113.8|12128.8|12113.8|12128.8|12113.8|1
1642605620000|2022-01-19 15:20:20|12130.7|12115.7|12126.2|12111.2|12130.7|12115.7|12126.2|12111.2|19
1642605630000|2022-01-19 15:20:30|12126.7|12111.7|12126.2|12111.2|12126.7|12111.7|12126.2|12111.2|2
1642605640000|2022-01-19 15:20:40|12126.3|12111.3|12126.8|12111.8|12127|12112|12126.3|12111.3|6
1642605650000|2022-01-19 15:20:50|12117.6|12102.6|12118.5|12103.5|12118.6|12103.6|12117.6|12102.6|47
1642605660000|2022-01-19 15:21:00|12118.3|12103.3|12114.3|12099.3|12118.5|12103.5|12113.9|12098.9|15
1642605670000|2022-01-19 15:21:10|12113.9|12098.9|12115.3|12100.3|12117.1|12102.1|12113.9|12098.9|7
1642605680000|2022-01-19 15:21:20|12114.8|12099.8|12114.1|12099.1|12115.3|12100.3|12114.1|12099.1|3
1642605690000|2022-01-19 15:21:30|12113.8|12098.8|12113.4|12098.4|12113.8|12098.8|12111.9|12096.9|5
1642605700000|2022-01-19 15:21:40|12113.2|12098.2|12111.8|12096.8|12113.9|12098.9|12111.8|12096.8|3
1642605710000|2022-01-19 15:21:50|12111.2|12096.2|12108.2|12093.2|12111.2|12096.2|12108.2|12093.2|7
1642605720000|2022-01-19 15:22:00|12107|12092|12107.5|12092.5|12107.5|12092.5|12106.5|12091.5|9
1642605730000|2022-01-19 15:22:10|12107.3|12092.3|12106.2|12091.2|12107.3|12092.3|12105.4|12090.4|6
1642605740000|2022-01-19 15:22:20|12106.6|12091.6|12103.2|12088.2|12106.6|12091.6|12102.6|12087.6|19
1642605750000|2022-01-19 15:22:30|12102.9|12087.9|12102|12087|12102.9|12087.9|12101.5|12086.5|9
1642605760000|2022-01-19 15:22:40|12101.8|12086.8|12101.5|12086.5|12101.8|12086.8|12101.5|12086.5|0
1642605770000|2022-01-19 15:22:50|||||||||4
1642605780000|2022-01-19 15:23:00|12103|12088|12102.5|12087.5|12103.5|12088.5|12102|12087|15
1642605790000|2022-01-19 15:23:10|12103.5|12088.5|12103.2|12088.2|12103.9|12088.9|12102.4|12087.4|4
1642605800000|2022-01-19 15:23:20|12102.5|12087.5|12102.6|12087.6|12102.9|12087.9|12101.9|12086.9|1
1642605810000|2022-01-19 15:23:30|12102.9|12087.9|12102.5|12087.5|12102.9|12087.9|12102.1|12087.1|8
1642605830000|2022-01-19 15:23:50|12103.9|12088.9|12103.1|12088.1|12103.9|12088.9|12102.8|12087.8|6
1642605840000|2022-01-19 15:24:00|12102.8|12087.8|12104.3|12089.3|12105.6|12090.6|12102.8|12087.8|19
1642605850000|2022-01-19 15:24:10|12104|12089|12094|12079|12104|12089|12093.4|12078.4|9
1642605860000|2022-01-19 15:24:20|12095.2|12080.2|12094.9|12079.9|12095.2|12080.2|12094.2|12079.2|5
1642605870000|2022-01-19 15:24:30|12096.4|12081.4|12095.4|12080.4|12096.4|12081.4|12095.4|12080.4|5
1642605880000|2022-01-19 15:24:40|12096.4|12081.4|12096.4|12081.4|12096.4|12081.4|12096.4|12081.4|1
1642605890000|2022-01-19 15:24:50|12098.6|12083.6|12102.1|12087.1|12102.1|12087.1|12098.6|12083.6|1
1642605900000|2022-01-19 15:25:00|12103|12088|12100.5|12085.5|12103|12088|12100.5|12085.5|0
1642605910000|2022-01-19 15:25:10|12100.9|12085.9|12101.3|12086.3|12103.8|12088.8|12100.9|12085.9|4
1642605920000|2022-01-19 15:25:20|12099.9|12084.9|12099.9|12084.9|12100.3|12085.3|12099.9|12084.9|1
1642605930000|2022-01-19 15:25:30|12098.9|12083.9|12099.4|12084.4|12100.4|12085.4|12098.8|12083.8|0
1642605940000|2022-01-19 15:25:40|12099|12084|12096.1|12081.1|12099|12084|12096.1|12081.1|2
1642605950000|2022-01-19 15:25:50|12096.5|12081.5|12099.8|12084.8|12099.8|12084.8|12096.5|12081.5|1
1642605960000|2022-01-19 15:26:00|12100.9|12085.9|12104.4|12089.4|12105.4|12090.4|12100.9|12085.9|12
1642605970000|2022-01-19 15:26:10|12104.2|12089.2|12108.8|12093.8|12111.3|12096.3|12103|12088|10
1642605980000|2022-01-19 15:26:20|12109.4|12094.4|12112.4|12097.4|12112.4|12097.4|12108.4|12093.4|2
1642605990000|2022-01-19 15:26:30|12112.8|12097.8|12110.9|12095.9|12112.8|12097.8|12110.4|12095.4|2
1642606000000|2022-01-19 15:26:40|12111.1|12096.1|12109.9|12094.9|12111.1|12096.1|12109.9|12094.9|0
1642606010000|2022-01-19 15:26:50|12107.7|12092.7|12106.4|12091.4|12109.9|12094.9|12105.9|12090.9|12
1642606020000|2022-01-19 15:27:00|12104.4|12089.4|12102|12087|12104.4|12089.4|12102|12087|3
1642606030000|2022-01-19 15:27:10|12101.8|12086.8|12106.4|12091.4|12110|12095|12101.8|12086.8|11
1642606040000|2022-01-19 15:27:20|12105|12090|12101.8|12086.8|12106.2|12091.2|12101.8|12086.8|8
1642606050000|2022-01-19 15:27:30|12100.5|12085.5|12103.1|12088.1|12103.6|12088.6|12099.5|12084.5|15
1642606060000|2022-01-19 15:27:40|12102.1|12087.1|12102|12087|12102.3|12087.3|12102|12087|0
1642606070000|2022-01-19 15:27:50|12100.5|12085.5|12100.5|12085.5|12100.5|12085.5|12100.5|12085.5|0
1642606080000|2022-01-19 15:28:00|12100.3|12085.3|12099|12084|12100.3|12085.3|12099|12084|2
1642606090000|2022-01-19 15:28:10|12098.5|12083.5|12098.5|12083.5|12098.5|12083.5|12098.5|12083.5|0
1642606120000|2022-01-19 15:28:40|12100.8|12085.8|12101|12086|12103|12088|12100.8|12085.8|13
1642606130000|2022-01-19 15:28:50|12100.1|12085.1|12098.8|12083.8|12100.1|12085.1|12098.8|12083.8|1
1642606150000|2022-01-19 15:29:10|12097.9|12082.9|12097.9|12082.9|12098.8|12083.8|12096.3|12081.3|7
1642606160000|2022-01-19 15:29:20|12097.6|12082.6|12104.1|12089.1|12104.1|12089.1|12097.6|12082.6|7
1642606170000|2022-01-19 15:29:30|12104.4|12089.4|12104.6|12089.6|12104.6|12089.6|12104.4|12089.4|0
1642606190000|2022-01-19 15:29:50|12105.1|12090.1|12107.2|12092.2|12107.2|12092.2|12105.1|12090.1|7
1642606200000|2022-01-19 15:30:00|12107.6|12092.6|12103|12088|12107.6|12092.6|12102.8|12087.8|31
1642606210000|2022-01-19 15:30:10|12104.1|12089.1|12104.1|12089.1|12104.1|12089.1|12104.1|12089.1|4
1642606220000|2022-01-19 15:30:20|12103.6|12088.6|12102.8|12087.8|12103.6|12088.6|12102.8|12087.8|1
1642606230000|2022-01-19 15:30:30|12103.1|12088.1|12102.9|12087.9|12103.1|12088.1|12102.6|12087.6|12
1642606240000|2022-01-19 15:30:40|12102.6|12087.6|12105.6|12090.6|12105.6|12090.6|12102.4|12087.4|8
1642606250000|2022-01-19 15:30:50|12107.1|12092.1|12107.9|12092.9|12109.9|12094.9|12107.1|12092.1|3
1642606260000|2022-01-19 15:31:00|12107.4|12092.4|12105.5|12090.5|12107.4|12092.4|12105.5|12090.5|1
1642606280000|2022-01-19 15:31:20|12105.7|12090.7|12104.5|12089.5|12105.7|12090.7|12104.5|12089.5|4
1642606290000|2022-01-19 15:31:30|||||||||2
1642606300000|2022-01-19 15:31:40|12104.2|12089.2|12107.3|12092.3|12107.3|12092.3|12104.2|12089.2|7
1642606310000|2022-01-19 15:31:50|12108.1|12093.1|12109.7|12094.7|12109.7|12094.7|12108.1|12093.1|1
1642606320000|2022-01-19 15:32:00|12110.2|12095.2|12110.2|12095.2|12110.2|12095.2|12110.2|12095.2|2
1642606330000|2022-01-19 15:32:10|12109.6|12094.6|12105.1|12090.1|12109.6|12094.6|12105.1|12090.1|7
1642606340000|2022-01-19 15:32:20|12105.7|12090.7|12105.4|12090.4|12105.7|12090.7|12105.4|12090.4|1
1642606350000|2022-01-19 15:32:30|12105.7|12090.7|12104.7|12089.7|12105.7|12090.7|12102.7|12087.7|2
1642606360000|2022-01-19 15:32:40|12105.2|12090.2|12105.2|12090.2|12105.2|12090.2|12105.2|12090.2|0
1642606370000|2022-01-19 15:32:50|12105.4|12090.4|12105.4|12090.4|12105.4|12090.4|12105.4|12090.4|0
1642606380000|2022-01-19 15:33:00|12105.9|12090.9|12108.4|12093.4|12108.4|12093.4|12105.9|12090.9|5
1642606390000|2022-01-19 15:33:10|12108.9|12093.9|12110.9|12095.9|12111.7|12096.7|12108.9|12093.9|16
1642606400000|2022-01-19 15:33:20|12111.1|12096.1|12120.2|12105.2|12120.2|12105.2|12111.1|12096.1|15
1642606410000|2022-01-19 15:33:30|12119.9|12104.9|12116.7|12101.7|12125.3|12110.3|12115.9|12100.9|17
1642606420000|2022-01-19 15:33:40|12118.4|12103.4|12119.6|12104.6|12119.6|12104.6|12117.9|12102.9|1
1642606430000|2022-01-19 15:33:50|12118.6|12103.6|12118.6|12103.6|12118.6|12103.6|12118.6|12103.6|0
1642606450000|2022-01-19 15:34:10|12119.1|12104.1|12119.1|12104.1|12119.1|12104.1|12119.1|12104.1|0
1642606460000|2022-01-19 15:34:20|12119.4|12104.4|12119.4|12104.4|12119.4|12104.4|12119.4|12104.4|1
1642606470000|2022-01-19 15:34:30|12119.9|12104.9|12116.1|12101.1|12120.2|12105.2|12115.6|12100.6|14
1642606480000|2022-01-19 15:34:40|12115.1|12100.1|12130.9|12115.9|12130.9|12115.9|12115.1|12100.1|36
1642606490000|2022-01-19 15:34:50|12131.4|12116.4|12125.5|12110.5|12132.2|12117.2|12125.5|12110.5|2
1642606500000|2022-01-19 15:35:00|12124.2|12109.2|12122.2|12107.2|12124.2|12109.2|12119.8|12104.8|7
1642606510000|2022-01-19 15:35:10|12122.3|12107.3|12125|12110|12125|12110|12122.3|12107.3|4
1642606520000|2022-01-19 15:35:20|12125.4|12110.4|12127.7|12112.7|12127.7|12112.7|12125.4|12110.4|1
1642606530000|2022-01-19 15:35:30|12128.1|12113.1|12128.5|12113.5|12128.5|12113.5|12127.4|12112.4|2
1642606540000|2022-01-19 15:35:40|12128.9|12113.9|12128.6|12113.6|12128.9|12113.9|12126.9|12111.9|4
1642606550000|2022-01-19 15:35:50|12128.4|12113.4|12130.4|12115.4|12130.9|12115.9|12128.4|12113.4|6
1642606560000|2022-01-19 15:36:00|12130.7|12115.7|12129.5|12114.5|12131.9|12116.9|12129.5|12114.5|10
1642606570000|2022-01-19 15:36:10|12129.2|12114.2|12136.1|12121.1|12136.1|12121.1|12129.2|12114.2|28
1642606580000|2022-01-19 15:36:20|12135.9|12120.9|12135.8|12120.8|12135.9|12120.9|12135.8|12120.8|0
1642606590000|2022-01-19 15:36:30|12136.7|12121.7|12136.7|12121.7|12136.7|12121.7|12136.7|12121.7|0
1642606600000|2022-01-19 15:36:40|12136.9|12121.9|12136.9|12121.9|12136.9|12121.9|12136.9|12121.9|0
1642606610000|2022-01-19 15:36:50|12136.5|12121.5|12141.7|12126.7|12141.8|12126.8|12134.7|12119.7|28
1642606620000|2022-01-19 15:37:00|12142|12127|12138|12123|12142|12127|12136.8|12121.8|8
1642606630000|2022-01-19 15:37:10|12137.2|12122.2|12137.4|12122.4|12137.9|12122.9|12135.7|12120.7|3
1642606640000|2022-01-19 15:37:20|12137|12122|12137|12122|12137.6|12122.6|12137|12122|5
1642606650000|2022-01-19 15:37:30|12136.4|12121.4|12138.9|12123.9|12138.9|12123.9|12136.4|12121.4|1
1642606660000|2022-01-19 15:37:40|12138.7|12123.7|12138.7|12123.7|12138.7|12123.7|12138.7|12123.7|0
1642606670000|2022-01-19 15:37:50|12139.2|12124.2|12140.2|12125.2|12140.2|12125.2|12139.2|12124.2|1
1642606680000|2022-01-19 15:38:00|12139.5|12124.5|12138.5|12123.5|12139.5|12124.5|12136.9|12121.9|4
1642606690000|2022-01-19 15:38:10|12137.1|12122.1|12135.8|12120.8|12138.5|12123.5|12135.8|12120.8|5
1642606700000|2022-01-19 15:38:20|12135.2|12120.2|12136.7|12121.7|12136.8|12121.8|12135.2|12120.2|0
1642606710000|2022-01-19 15:38:30|12136.8|12121.8|12137.3|12122.3|12137.3|12122.3|12136.7|12121.7|0
1642606720000|2022-01-19 15:38:40|12137.8|12122.8|12139.7|12124.7|12140.2|12125.2|12137.8|12122.8|3
1642606730000|2022-01-19 15:38:50|12139.5|12124.5|12142|12127|12142.3|12127.3|12139.4|12124.4|6
1642606740000|2022-01-19 15:39:00|12142.3|12127.3|12142.6|12127.6|12146|12131|12142.3|12127.3|12
1642606750000|2022-01-19 15:39:10|12142.5|12127.5|12140|12125|12143.9|12128.9|12140|12125|3
1642606760000|2022-01-19 15:39:20|12141|12126|12145|12130|12145|12130|12141|12126|5
1642606770000|2022-01-19 15:39:30|12145.3|12130.3|12151.5|12136.5|12152.1|12137.1|12145.3|12130.3|8
1642606780000|2022-01-19 15:39:40|12151.1|12136.1|12152|12137|12154|12139|12151.1|12136.1|2
1642606790000|2022-01-19 15:39:50|12155.2|12140.2|12156.7|12141.7|12157|12142|12155.2|12140.2|1
1642606800000|2022-01-19 15:40:00|12156.5|12141.5|12151.7|12136.7|12156.5|12141.5|12151.7|12136.7|5
1642606820000|2022-01-19 15:40:20|12151.5|12136.5|12157.2|12142.2|12157.2|12142.2|12151.2|12136.2|10
1642606830000|2022-01-19 15:40:30|12157.5|12142.5|12160.1|12145.1|12160.1|12145.1|12157.5|12142.5|7
1642606840000|2022-01-19 15:40:40|12160.6|12145.6|12163.7|12148.7|12163.7|12148.7|12160.6|12145.6|6
1642606850000|2022-01-19 15:40:50|12162.5|12147.5|12159.3|12144.3|12162.5|12147.5|12159.3|12144.3|1
1642606860000|2022-01-19 15:41:00|12159|12144|12158.2|12143.2|12160|12145|12158.2|12143.2|1
1642606870000|2022-01-19 15:41:10|12157.5|12142.5|12157.4|12142.4|12157.5|12142.5|12156.6|12141.6|2
1642606880000|2022-01-19 15:41:20|12157.6|12142.6|12164.4|12149.4|12165.4|12150.4|12157.6|12142.6|14
1642606890000|2022-01-19 15:41:30|12163.8|12148.8|12166.4|12151.4|12166.7|12151.7|12163.8|12148.8|54
1642606900000|2022-01-19 15:41:40|12166.6|12151.6|12166.4|12151.4|12166.9|12151.9|12166.4|12151.4|8
1642606910000|2022-01-19 15:41:50|12166.6|12151.6|12174.9|12159.9|12174.9|12159.9|12166.4|12151.4|34
1642606920000|2022-01-19 15:42:00|12175.4|12160.4|12174.6|12159.6|12177.8|12162.8|12174.6|12159.6|22
1642606930000|2022-01-19 15:42:10|12175.5|12160.5|12174.8|12159.8|12175.8|12160.8|12174.8|12159.8|3
1642606940000|2022-01-19 15:42:20|12174.2|12159.2|12176.2|12161.2|12176.7|12161.7|12174.2|12159.2|5
1642606950000|2022-01-19 15:42:30|12176.4|12161.4|12176.3|12161.3|12176.7|12161.7|12176.3|12161.3|2
1642606960000|2022-01-19 15:42:40|12176|12161|12176|12161|12176|12161|12176|12161|1
1642606970000|2022-01-19 15:42:50|12176.3|12161.3|12176.5|12161.5|12176.5|12161.5|12176.3|12161.3|7
1642606980000|2022-01-19 15:43:00|12175.9|12160.9|12175.4|12160.4|12175.9|12160.9|12173.1|12158.1|19
1642606990000|2022-01-19 15:43:10|12175.9|12160.9|12172.7|12157.7|12175.9|12160.9|12172.7|12157.7|1
1642607000000|2022-01-19 15:43:20|12173.3|12158.3|12174.4|12159.4|12174.4|12159.4|12173.3|12158.3|1
1642607010000|2022-01-19 15:43:30|12174.7|12159.7|12176.5|12161.5|12176.5|12161.5|12174|12159|13
1642607020000|2022-01-19 15:43:40|12174.1|12159.1|12176.5|12161.5|12177.3|12162.3|12173.9|12158.9|2
1642607030000|2022-01-19 15:43:50|12176.3|12161.3|12176|12161|12176.3|12161.3|12175.3|12160.3|9
1642607040000|2022-01-19 15:44:00|12176.6|12161.6|12176|12161|12178.1|12163.1|12175.5|12160.5|18
1642607050000|2022-01-19 15:44:10|12176.1|12161.1|12175|12160|12176.5|12161.5|12174.5|12159.5|2
1642607060000|2022-01-19 15:44:20|12174.5|12159.5|12176.1|12161.1|12176.1|12161.1|12174.5|12159.5|1
1642607070000|2022-01-19 15:44:30|12176.5|12161.5|12175.6|12160.6|12176.5|12161.5|12172.8|12157.8|5
1642607080000|2022-01-19 15:44:40|12175.5|12160.5|12176.5|12161.5|12176.5|12161.5|12175.1|12160.1|2
1642607090000|2022-01-19 15:44:50|12175.9|12160.9|12174.5|12159.5|12176.8|12161.8|12174.5|12159.5|4
1642607110000|2022-01-19 15:45:10|12174.4|12159.4|12176.8|12161.8|12176.8|12161.8|12173.8|12158.8|1
1642607120000|2022-01-19 15:45:20|12177|12162|12175.6|12160.6|12177.3|12162.3|12174.7|12159.7|11
1642607130000|2022-01-19 15:45:30|12175.9|12160.9|12175.7|12160.7|12175.9|12160.9|12175.4|12160.4|7
1642607140000|2022-01-19 15:45:40|12175.4|12160.4|12172.5|12157.5|12175.4|12160.4|12172.5|12157.5|3
1642607150000|2022-01-19 15:45:50|12173.1|12158.1|12172.8|12157.8|12173.1|12158.1|12172.8|12157.8|5
1642607160000|2022-01-19 15:46:00|12169.6|12154.6|12169.1|12154.1|12169.6|12154.6|12168.4|12153.4|4
1642607170000|2022-01-19 15:46:10|12169.3|12154.3|12168.3|12153.3|12169.6|12154.6|12166.4|12151.4|10
1642607180000|2022-01-19 15:46:20|12168.8|12153.8|12168.9|12153.9|12170.8|12155.8|12168.8|12153.8|10
1642607190000|2022-01-19 15:46:30|12168.3|12153.3|12169.8|12154.8|12170.3|12155.3|12167.4|12152.4|2
1642607200000|2022-01-19 15:46:40|12170.3|12155.3|12168.4|12153.4|12170.3|12155.3|12168.4|12153.4|5
1642607210000|2022-01-19 15:46:50|12168.8|12153.8|12168.8|12153.8|12168.8|12153.8|12168.8|12153.8|9
1642607220000|2022-01-19 15:47:00|12169.4|12154.4|12168.5|12153.5|12169.4|12154.4|12168.1|12153.1|3
1642607230000|2022-01-19 15:47:10|12169.1|12154.1|12172.3|12157.3|12172.3|12157.3|12169.1|12154.1|4
1642607240000|2022-01-19 15:47:20|12171.6|12156.6|12171.1|12156.1|12173.5|12158.5|12170.3|12155.3|6
1642607250000|2022-01-19 15:47:30|12171.7|12156.7|12169.2|12154.2|12173|12158|12166.9|12151.9|5
1642607260000|2022-01-19 15:47:40|12168.2|12153.2|12164.6|12149.6|12168.4|12153.4|12164.4|12149.4|4
1642607270000|2022-01-19 15:47:50|12163.6|12148.6|12158.1|12143.1|12163.6|12148.6|12158.1|12143.1|5
1642607280000|2022-01-19 15:48:00|12157.2|12142.2|12154.4|12139.4|12157.2|12142.2|12151.6|12136.6|13
1642607290000|2022-01-19 15:48:10|12155.5|12140.5|12153.1|12138.1|12157.4|12142.4|12153.1|12138.1|4
1642607300000|2022-01-19 15:48:20|12152.7|12137.7|12153.1|12138.1|12153.1|12138.1|12150.4|12135.4|2
1642607310000|2022-01-19 15:48:30|12152.6|12137.6|12151.4|12136.4|12152.6|12137.6|12150.1|12135.1|2
1642607320000|2022-01-19 15:48:40|12150.6|12135.6|12153.2|12138.2|12153.2|12138.2|12150.6|12135.6|1
1642607330000|2022-01-19 15:48:50|12153.1|12138.1|12151.1|12136.1|12153.1|12138.1|12151.1|12136.1|0
1642607340000|2022-01-19 15:49:00|12150.7|12135.7|12149.2|12134.2|12151.2|12136.2|12149.2|12134.2|11
1642607350000|2022-01-19 15:49:10|12143.2|12128.2|12144.7|12129.7|12144.7|12129.7|12143.2|12128.2|7
1642607360000|2022-01-19 15:49:20|12144.9|12129.9|12141.2|12126.2|12144.9|12129.9|12141.2|12126.2|3
1642607370000|2022-01-19 15:49:30|12141.4|12126.4|12144.7|12129.7|12144.7|12129.7|12141.2|12126.2|11
1642607380000|2022-01-19 15:49:40|12144.4|12129.4|12141.2|12126.2|12144.4|12129.4|12141.2|12126.2|1
1642607390000|2022-01-19 15:49:50|12141|12126|12135|12120|12141|12126|12135|12120|16
1642607400000|2022-01-19 15:50:00|12131.2|12116.2|12133|12118|12134.4|12119.4|12131.2|12116.2|8
1642607410000|2022-01-19 15:50:10|12132|12117|12137.6|12122.6|12137.6|12122.6|12132|12117|7
1642607420000|2022-01-19 15:50:20|12139.1|12124.1|12143.8|12128.8|12144.8|12129.8|12139.1|12124.1|5
1642607430000|2022-01-19 15:50:30|12144.1|12129.1|12145.5|12130.5|12148.1|12133.1|12143.9|12128.9|1
1642607440000|2022-01-19 15:50:40|12144.4|12129.4|12145.9|12130.9|12148.1|12133.1|12142.9|12127.9|5
1642607450000|2022-01-19 15:50:50|12146.3|12131.3|12148.9|12133.9|12150.4|12135.4|12146.3|12131.3|1
1642607460000|2022-01-19 15:51:00|12148.4|12133.4|12152.9|12137.9|12153.3|12138.3|12147.6|12132.6|7
1642607480000|2022-01-19 15:51:20|12150.1|12135.1|12145.4|12130.4|12150.1|12135.1|12145.4|12130.4|8
1642607490000|2022-01-19 15:51:30|12145|12130|12144.4|12129.4|12145|12130|12144.4|12129.4|0
1642607500000|2022-01-19 15:51:40|12141.9|12126.9|12142.9|12127.9|12142.9|12127.9|12141.9|12126.9|1
1642607510000|2022-01-19 15:51:50|12143.2|12128.2|12146.4|12131.4|12146.4|12131.4|12143.2|12128.2|1
1642607520000|2022-01-19 15:52:00|12144.9|12129.9|12142.7|12127.7|12144.9|12129.9|12141|12126|2
1642607530000|2022-01-19 15:52:10|12144.9|12129.9|12144.7|12129.7|12145.5|12130.5|12144.7|12129.7|3
1642607540000|2022-01-19 15:52:20|12144.3|12129.3|12149.4|12134.4|12149.4|12134.4|12142.7|12127.7|3
1642607550000|2022-01-19 15:52:30|12148|12133|12146|12131|12148|12133|12145.8|12130.8|0
1642607560000|2022-01-19 15:52:40|12146.3|12131.3|12144.2|12129.2|12146.3|12131.3|12144.2|12129.2|3
1642607570000|2022-01-19 15:52:50|12141.5|12126.5|12138.3|12123.3|12141.5|12126.5|12138.3|12123.3|1
1642607580000|2022-01-19 15:53:00|12138.2|12123.2|12133.8|12118.8|12138.2|12123.2|12133.8|12118.8|2
1642607590000|2022-01-19 15:53:10|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|0
1642607600000|2022-01-19 15:53:20|12131.9|12116.9|12129.3|12114.3|12132.2|12117.2|12129|12114|40
1642607610000|2022-01-19 15:53:30|12128.7|12113.7|12129.5|12114.5|12129.5|12114.5|12128.7|12113.7|2
1642607620000|2022-01-19 15:53:40|12129.8|12114.8|12129.8|12114.8|12129.8|12114.8|12129.8|12114.8|1
1642607630000|2022-01-19 15:53:50|12128.8|12113.8|12122.5|12107.5|12128.8|12113.8|12122.5|12107.5|20
1642607640000|2022-01-19 15:54:00|12121.6|12106.6|12121.7|12106.7|12121.7|12106.7|12121.2|12106.2|2
1642607650000|2022-01-19 15:54:10|12124.1|12109.1|12139|12114|12139|12114|12124.1|12109|12
1642607660000|2022-01-19 15:54:20|12138.7|12113.7|12140|12115|12140|12115|12138.7|12113.7|1
1642607670000|2022-01-19 15:54:30|12135.2|12120.2|12129.5|12114.5|12135.2|12120.2|12129.5|12114.5|0
1642607680000|2022-01-19 15:54:40|12129.2|12114.2|12128.7|12113.7|12131|12116|12128.7|12113.7|1
1642607690000|2022-01-19 15:54:50|12127.8|12112.8|12127|12112|12127.8|12112.8|12127|12112|1
1642607700000|2022-01-19 15:55:00|12127.3|12112.3|12127.3|12112.3|12127.3|12112.3|12127.3|12112.3|14
1642607710000|2022-01-19 15:55:10|||||||||1
1642607720000|2022-01-19 15:55:20|12126.5|12111.5|12126.5|12111.5|12126.5|12111.5|12126.5|12111.5|0
1642607730000|2022-01-19 15:55:30|12126.8|12111.8|12130.5|12115.5|12130.5|12115.5|12126.8|12111.8|6
1642607740000|2022-01-19 15:55:40|12130.9|12115.9|12131.5|12116.5|12131.5|12116.5|12130.9|12115.9|0
1642607750000|2022-01-19 15:55:50|12131.3|12116.3|12131.5|12116.5|12131.5|12116.5|12131.3|12116.3|1
1642607760000|2022-01-19 15:56:00|12131.2|12116.2|12129.2|12114.2|12131.2|12116.2|12129|12114|3
1642607770000|2022-01-19 15:56:10|12132.6|12117.6|12134.5|12119.5|12134.5|12119.5|12132.6|12117.6|2
1642607790000|2022-01-19 15:56:30|12134.2|12119.2|12134.5|12119.5|12134.5|12119.5|12134.2|12119.2|1
1642607800000|2022-01-19 15:56:40|12136.7|12121.7|12137.5|12122.5|12138|12123|12136.2|12121.2|5
1642607810000|2022-01-19 15:56:50|12136|12121|12136|12121|12136|12121|12136|12121|0
1642607820000|2022-01-19 15:57:00|12136.2|12121.2|12136.5|12121.5|12136.5|12121.5|12136.2|12121.2|0
1642607840000|2022-01-19 15:57:20|12136|12121|12136|12121|12136|12121|12136|12121|0
1642607850000|2022-01-19 15:57:30|12136.8|12121.8|12138|12123|12138|12123|12136.8|12121.8|0
1642607880000|2022-01-19 15:58:00|||||||||1
1642607890000|2022-01-19 15:58:10|||||||||1
1642607910000|2022-01-19 15:58:30|12137.7|12122.7|12132|12117|12137.7|12122.7|12132|12117|4
1642607920000|2022-01-19 15:58:40|12131.8|12116.8|12130.5|12115.5|12133|12118|12130.5|12115.5|2
1642607940000|2022-01-19 15:59:00|12130.3|12115.3|12132|12117|12132|12117|12130.3|12115.3|2
1642607950000|2022-01-19 15:59:10|12133.5|12118.5|12134|12119|12134|12119|12133.5|12118.5|4
1642607960000|2022-01-19 15:59:20|12136|12121|12136.4|12121.4|12136.4|12121.4|12134|12119|4
1642607970000|2022-01-19 15:59:30|||||||||1
1642607980000|2022-01-19 15:59:40|12136|12121|12132.5|12117.5|12136|12121|12132.5|12117.5|1
1642607990000|2022-01-19 15:59:50|12132|12117|12129|12114|12132|12117|12129|12114|3
1642608000000|2022-01-19 16:00:00|12128.6|12113.6|12128|12113|12129.3|12114.3|12127.5|12112.5|2
1642608010000|2022-01-19 16:00:10|12127.8|12112.8|12128.3|12113.3|12128.3|12113.3|12127.5|12112.5|0
1642608020000|2022-01-19 16:00:20|12129.5|12114.5|12129.5|12114.5|12129.5|12114.5|12129.5|12114.5|7
1642608030000|2022-01-19 16:00:30|12129.8|12114.8|12132.7|12117.7|12132.7|12117.7|12129.8|12114.8|6
1642608040000|2022-01-19 16:00:40|12132.5|12117.5|12131.6|12116.6|12132.5|12117.5|12131.6|12116.6|0
1642608060000|2022-01-19 16:01:00|12132.5|12117.5|12132.8|12117.8|12132.8|12117.8|12132.3|12117.3|3
1642608070000|2022-01-19 16:01:10|12132.5|12117.5|12132.3|12117.3|12132.5|12117.5|12132.3|12117.3|2
1642608090000|2022-01-19 16:01:30|12135.8|12120.8|12135.1|12120.1|12135.8|12120.8|12135.1|12120.1|3
1642608100000|2022-01-19 16:01:40|12134.8|12119.8|12134.8|12119.8|12134.8|12119.8|12134.8|12119.8|1
1642608110000|2022-01-19 16:01:50|12133.4|12118.4|12132.3|12117.3|12133.4|12118.4|12131.3|12116.3|5
1642608120000|2022-01-19 16:02:00|12131.3|12116.3|12131.3|12116.3|12131.3|12116.3|12131.3|12116.3|0
1642608130000|2022-01-19 16:02:10|12126.9|12111.9|12126.4|12111.4|12126.9|12111.9|12123.7|12108.7|10
1642608140000|2022-01-19 16:02:20|12126.9|12111.9|12126.3|12111.3|12126.9|12111.9|12126.3|12111.3|0
1642608150000|2022-01-19 16:02:30|12126.4|12111.4|12126.9|12111.9|12127.4|12112.4|12125.4|12110.4|0
1642608170000|2022-01-19 16:02:50|12127.1|12112.1|12127.6|12112.6|12127.6|12112.6|12126.6|12111.6|2
1642608180000|2022-01-19 16:03:00|12128.1|12113.1|12126.6|12111.6|12128.1|12113.1|12126.6|12111.6|3
1642608190000|2022-01-19 16:03:10|12126.4|12111.4|12124.3|12109.3|12126.4|12111.4|12120.6|12105.6|18
1642608200000|2022-01-19 16:03:20|12126|12111|12128.6|12113.6|12128.6|12113.6|12126|12111|6
1642608210000|2022-01-19 16:03:30|12128.9|12113.9|12128.9|12113.9|12128.9|12113.9|12128.9|12113.9|1
1642608220000|2022-01-19 16:03:40|12128.6|12113.6|12128.6|12113.6|12128.6|12113.6|12128.6|12113.6|0
1642608230000|2022-01-19 16:03:50|12128.4|12113.4|12122.1|12107.1|12128.4|12113.4|12121.9|12106.9|1
1642608240000|2022-01-19 16:04:00|12121.9|12106.9|12121.8|12106.8|12121.9|12106.9|12120.8|12105.8|5
1642608250000|2022-01-19 16:04:10|12121.4|12106.4|12121.3|12106.3|12121.4|12106.4|12121.3|12106.3|2
1642608260000|2022-01-19 16:04:20|12121.1|12106.1|12120.8|12105.8|12121.1|12106.1|12120.8|12105.8|0
1642608270000|2022-01-19 16:04:30|12120.3|12105.3|12119.8|12104.8|12120.3|12105.3|12119.8|12104.8|0
1642608280000|2022-01-19 16:04:40|||||||||2
1642608300000|2022-01-19 16:05:00|12124.9|12109.9|12124.9|12109.9|12124.9|12109.9|12123.9|12108.9|3
1642608310000|2022-01-19 16:05:10|12124.6|12109.6|12123.9|12108.9|12124.6|12109.6|12123.9|12108.9|7
1642608320000|2022-01-19 16:05:20|12124.1|12109.1|12124.1|12109.1|12124.1|12109.1|12123.6|12108.6|0
1642608340000|2022-01-19 16:05:40|||||||||1
1642608360000|2022-01-19 16:06:00|||||||||1
1642608380000|2022-01-19 16:06:20|12124.3|12109.3|12125.1|12110.1|12125.1|12110.1|12124.3|12109.3|0
1642608390000|2022-01-19 16:06:30|12128.6|12113.6|12128.6|12113.6|12128.6|12113.6|12128.6|12113.6|1
1642608400000|2022-01-19 16:06:40|12127.1|12112.1|12124.1|12109.1|12127.1|12112.1|12124.1|12109.1|4
1642608410000|2022-01-19 16:06:50|12124.9|12109.9|12126.1|12111.1|12126.1|12111.1|12124.9|12109.9|2
1642608430000|2022-01-19 16:07:10|12126.3|12111.3|12129|12114|12129.4|12114.4|12126.3|12111.3|0
1642608440000|2022-01-19 16:07:20|12129.2|12114.2|12129.2|12114.2|12129.2|12114.2|12129.2|12114.2|0
1642608460000|2022-01-19 16:07:40|12128.8|12113.8|12128.8|12113.8|12128.8|12113.8|12128.8|12113.8|0
1642608470000|2022-01-19 16:07:50|12128.5|12113.5|12130.4|12115.4|12131.4|12116.4|12128.5|12113.5|1
1642608480000|2022-01-19 16:08:00|12129.4|12114.4|12137.3|12122.3|12137.8|12122.8|12129.4|12114.4|15
1642608490000|2022-01-19 16:08:10|12139.4|12124.4|12135.9|12120.9|12139.4|12124.4|12135.9|12120.9|7
1642608500000|2022-01-19 16:08:20|12135.4|12120.4|12134.8|12119.8|12135.4|12120.4|12134.8|12119.8|0
1642608520000|2022-01-19 16:08:40|12133.8|12118.8|12131.9|12116.9|12133.8|12118.8|12131.9|12116.9|1
1642608530000|2022-01-19 16:08:50|12132.4|12117.4|12131.9|12116.9|12132.4|12117.4|12131.9|12116.9|0
1642608540000|2022-01-19 16:09:00|12128.4|12113.4|12130.4|12115.4|12130.4|12115.4|12128.4|12113.4|3
1642608550000|2022-01-19 16:09:10|12130.6|12115.6|12130.6|12115.6|12130.6|12115.6|12130.6|12115.6|0
1642608560000|2022-01-19 16:09:20|12131.1|12116.1|12131.4|12116.4|12131.4|12116.4|12131.1|12116.1|0
1642608580000|2022-01-19 16:09:40|12131.2|12116.2|12130.9|12115.9|12131.2|12116.2|12130.9|12115.9|0
1642608590000|2022-01-19 16:09:50|12131.9|12116.9|12131.9|12116.9|12131.9|12116.9|12131.9|12116.9|0
1642608610000|2022-01-19 16:10:10|12131.8|12116.8|12131.8|12116.8|12131.8|12116.8|12131.8|12116.8|0
1642608640000|2022-01-19 16:10:40|12131.4|12116.4|12131.8|12116.8|12131.8|12116.8|12130.3|12115.3|3
1642608670000|2022-01-19 16:11:10|12133.4|12118.4|12133.2|12118.2|12133.4|12118.4|12132.6|12117.6|6
1642608680000|2022-01-19 16:11:20|12132.7|12117.7|12131.5|12116.5|12132.7|12117.7|12131.5|12116.5|1
1642608690000|2022-01-19 16:11:30|12131.3|12116.3|12130|12115|12131.3|12116.3|12130|12115|2
1642608710000|2022-01-19 16:11:50|12128.1|12113.1|12133.3|12118.3|12133.3|12118.3|12127.6|12112.6|11
1642608720000|2022-01-19 16:12:00|12133|12118|12128.8|12113.8|12133.5|12118.5|12128.8|12113.8|4
1642608730000|2022-01-19 16:12:10|12128|12113|12129.9|12114.9|12129.9|12114.9|12128|12113|1
1642608740000|2022-01-19 16:12:20|12130.6|12115.6|12131.6|12116.6|12131.6|12116.6|12130.6|12115.6|0
1642608780000|2022-01-19 16:13:00|12131.4|12116.4|12125.7|12110.7|12131.4|12116.4|12125.7|12110.7|2
1642608790000|2022-01-19 16:13:10|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|0
1642608830000|2022-01-19 16:13:50|12124.8|12109.8|12124.8|12109.8|12124.8|12109.8|12124.8|12109.8|0
1642608840000|2022-01-19 16:14:00|12124.5|12109.5|12124|12109|12125|12110|12124|12109|0
1642608870000|2022-01-19 16:14:30|12123.7|12108.7|12125.6|12110.6|12125.6|12110.6|12123.7|12108.7|2
1642608880000|2022-01-19 16:14:40|12125.2|12110.2|12125.2|12110.2|12125.2|12110.2|12125.2|12110.2|0
1642608900000|2022-01-19 16:15:00|12125.4|12110.4|12126.1|12111.1|12126.1|12111.1|12125.4|12110.4|3
1642608910000|2022-01-19 16:15:10|12123.5|12108.5|12123.5|12108.5|12123.5|12108.5|12123.5|12108.5|1
1642608920000|2022-01-19 16:15:20|12122|12107|12122|12107|12122|12107|12122|12107|0
1642608990000|2022-01-19 16:16:30|||||||||2
1642609000000|2022-01-19 16:16:40|12122.6|12107.6|12123.9|12108.9|12123.9|12108.9|12122.6|12107.6|1
1642609020000|2022-01-19 16:17:00|12123.5|12108.5|12124.4|12109.4|12124.4|12109.4|12123.5|12108.5|3
1642609030000|2022-01-19 16:17:10|12124.7|12109.7|12124.9|12109.9|12124.9|12109.9|12124.7|12109.7|5
1642609080000|2022-01-19 16:18:00|12123.9|12108.9|12123.7|12108.7|12124.2|12109.2|12123.5|12108.5|4
1642609090000|2022-01-19 16:18:10|12124.4|12109.4|12124.7|12109.7|12124.7|12109.7|12124.4|12109.4|1
1642609100000|2022-01-19 16:18:20|12129.4|12114.4|12130.2|12115.2|12130.2|12115.2|12129.4|12114.4|9
1642609130000|2022-01-19 16:18:50|12130.4|12115.4|12130.7|12115.7|12130.7|12115.7|12130.4|12115.4|0
1642609140000|2022-01-19 16:19:00|12134.2|12119.2|12136.1|12121.1|12136.6|12121.6|12134.2|12119.2|4
1642609150000|2022-01-19 16:19:10|12135.9|12120.9|12134.7|12119.7|12135.9|12120.9|12134.7|12119.7|1
1642609170000|2022-01-19 16:19:30|12135|12120|12141.9|12126.9|12142.9|12127.9|12135|12120|1
1642609200000|2022-01-19 16:20:00|12141.7|12126.7|12139|12124|12141.7|12126.7|12139|12124|3
1642609210000|2022-01-19 16:20:10|12138.8|12123.8|12138|12123|12138.8|12123.8|12138|12123|0
1642609220000|2022-01-19 16:20:20|12137|12122|12137.5|12122.5|12137.5|12122.5|12137|12122|0
1642609240000|2022-01-19 16:20:40|12137.3|12122.3|12137|12122|12137.3|12122.3|12137|12122|0
1642609260000|2022-01-19 16:21:00|12137.2|12122.2|12137.7|12122.7|12137.7|12122.7|12137.2|12122.2|0
1642609270000|2022-01-19 16:21:10|12137.9|12122.9|12138.2|12123.2|12138.2|12123.2|12137.9|12122.9|0
1642609280000|2022-01-19 16:21:20|12138.4|12123.4|12138.7|12123.7|12138.7|12123.7|12138.4|12123.4|0
1642609300000|2022-01-19 16:21:40|12138.9|12123.9|12144.2|12129.2|12145.2|12130.2|12138.9|12123.9|12
1642609310000|2022-01-19 16:21:50|12144.8|12129.8|12143.7|12128.7|12145.7|12130.7|12143.4|12128.4|2
1642609320000|2022-01-19 16:22:00|12144|12129|12144.4|12129.4|12144.7|12129.7|12144|12129|0
1642609350000|2022-01-19 16:22:30|12144|12129|12144.9|12129.9|12144.9|12129.9|12144|12129|7
1642609360000|2022-01-19 16:22:40|12144|12129|12136.4|12121.4|12144|12129|12135.2|12120.2|6
1642609370000|2022-01-19 16:22:50|12136.9|12121.9|12136.9|12121.9|12136.9|12121.9|12136.9|12121.9|0
1642609380000|2022-01-19 16:23:00|12136.1|12121.1|12135|12120|12136.1|12121.1|12135|12120|0
1642609420000|2022-01-19 16:23:40|12135.2|12120.2|12135.2|12120.2|12135.2|12120.2|12135.2|12120.2|0
1642609440000|2022-01-19 16:24:00|12135.4|12120.4|12132|12117|12135.4|12120.4|12131.5|12116.5|8
1642609450000|2022-01-19 16:24:10|12132.3|12117.3|12132.1|12117.1|12132.3|12117.3|12132.1|12117.1|1
1642609460000|2022-01-19 16:24:20|12132.3|12117.3|12132.3|12117.3|12132.3|12117.3|12132.3|12117.3|0
1642609490000|2022-01-19 16:24:50|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|0
1642609500000|2022-01-19 16:25:00|12133.7|12118.7|12133.2|12118.2|12133.7|12118.7|12132.5|12117.5|4
1642609510000|2022-01-19 16:25:10|12133.5|12118.5|12133.5|12118.5|12133.5|12118.5|12133.5|12118.5|0
1642609520000|2022-01-19 16:25:20|12132.9|12117.9|12132|12117|12132.9|12117.9|12132|12117|3
1642609530000|2022-01-19 16:25:30|12132.3|12117.3|12132.3|12117.3|12132.3|12117.3|12132.3|12117.3|0
1642609540000|2022-01-19 16:25:40|12132.5|12117.5|12132.5|12117.5|12132.7|12117.7|12132.3|12117.3|0
1642609550000|2022-01-19 16:25:50|12132.7|12117.7|12132.5|12117.5|12132.7|12117.7|12132.5|12117.5|0
1642609560000|2022-01-19 16:26:00|12134.1|12119.1|12134.1|12119.1|12134.1|12119.1|12134.1|12119.1|1
1642609570000|2022-01-19 16:26:10|12134|12119|12135.5|12120.5|12135.5|12120.5|12134|12119|3
1642609580000|2022-01-19 16:26:20|12135.7|12120.7|12135.7|12120.7|12135.7|12120.7|12135.7|12120.7|0
1642609590000|2022-01-19 16:26:30|||||||||1
1642609600000|2022-01-19 16:26:40|||||||||1
1642609610000|2022-01-19 16:26:50|12135.8|12120.8|12137.5|12122.5|12137.5|12122.5|12135.8|12120.8|3
1642609620000|2022-01-19 16:27:00|12138.2|12123.2|12138.7|12123.7|12139.9|12124.9|12138.2|12123.2|6
1642609630000|2022-01-19 16:27:10|12139|12124|12143.1|12128.1|12143.1|12128.1|12139|12124|1
1642609640000|2022-01-19 16:27:20|12143.8|12128.8|12146|12131|12146|12131|12143.8|12128.8|2
1642609650000|2022-01-19 16:27:30|12145.3|12130.3|12147|12132|12147|12132|12145.3|12130.3|2
1642609660000|2022-01-19 16:27:40|||||||||6
1642609670000|2022-01-19 16:27:50|12147.5|12132.5|12147.5|12132.5|12147.5|12132.5|12147.5|12132.5|2
1642609680000|2022-01-19 16:28:00|12148|12133|12146.5|12131.5|12148|12133|12146.5|12131.5|6
1642609690000|2022-01-19 16:28:10|12146.7|12131.7|12147.5|12132.5|12147.5|12132.5|12146.7|12131.7|1
1642609700000|2022-01-19 16:28:20|12147.8|12132.8|12147.7|12132.7|12148.3|12133.3|12146.5|12131.5|13
1642609710000|2022-01-19 16:28:30|12147.3|12132.3|12151.7|12136.7|12151.7|12136.7|12147.3|12132.3|9
1642609720000|2022-01-19 16:28:40|12152.4|12137.4|12154.3|12139.3|12154.3|12139.3|12152.4|12137.4|3
1642609730000|2022-01-19 16:28:50|12154.5|12139.5|12156.6|12141.6|12157.1|12142.1|12154.5|12139.5|5
1642609740000|2022-01-19 16:29:00|12157.1|12142.1|12153.6|12138.6|12157.1|12142.1|12152.1|12137.1|32
1642609750000|2022-01-19 16:29:10|12153.2|12138.2|12149.3|12134.3|12153.2|12138.2|12148.2|12133.2|8
1642609760000|2022-01-19 16:29:20|12149.5|12134.5|12149.8|12134.8|12149.8|12134.8|12149.5|12134.5|0
1642609770000|2022-01-19 16:29:30|12149.6|12134.6|12153.7|12138.7|12153.7|12138.7|12149.6|12134.6|1
1642609780000|2022-01-19 16:29:40|12154.6|12139.6|12156.1|12141.1|12156.1|12141.1|12154.6|12139.6|3
1642609790000|2022-01-19 16:29:50|12156.7|12141.7|12156.2|12141.2|12156.7|12141.7|12155.7|12140.7|10
1642609800000|2022-01-19 16:30:00|12156|12141|12156.4|12141.4|12156.7|12141.7|12156|12141|15
1642609810000|2022-01-19 16:30:10|12157.5|12142.5|12163.1|12148.1|12163.1|12148.1|12157.5|12142.5|12
1642609820000|2022-01-19 16:30:20|12164.3|12149.3|12162.4|12147.4|12164.3|12149.3|12162.4|12147.4|5
1642609830000|2022-01-19 16:30:30|12162.8|12147.8|12163.8|12148.8|12163.8|12148.8|12162.8|12147.8|0
1642609840000|2022-01-19 16:30:40|12165.1|12150.1|12165.1|12150.1|12165.1|12150.1|12164.8|12149.8|6
1642609850000|2022-01-19 16:30:50|12165.3|12150.3|12163.6|12148.6|12165.8|12150.8|12163.6|12148.6|8
1642609860000|2022-01-19 16:31:00|12164.3|12149.3|12165.7|12150.7|12165.7|12150.7|12164.1|12149.1|2
1642609870000|2022-01-19 16:31:10|12166.3|12151.3|12165.8|12150.8|12167|12152|12165.8|12150.8|7
1642609880000|2022-01-19 16:31:20|12166.3|12151.3|12165|12150|12166.3|12151.3|12161.1|12146.1|2
1642609890000|2022-01-19 16:31:30|12165.3|12150.3|12165|12150|12166|12151|12165|12150|5
1642609900000|2022-01-19 16:31:40|12161.8|12146.8|12163.6|12148.6|12163.6|12148.6|12161.4|12146.4|3
1642609910000|2022-01-19 16:31:50|12163.1|12148.1|12163.6|12148.6|12163.6|12148.6|12163.1|12148.1|6
1642609920000|2022-01-19 16:32:00|12163.9|12148.9|12161.3|12146.3|12163.9|12148.9|12159.5|12144.5|4
1642609930000|2022-01-19 16:32:10|12161.5|12146.5|12156.4|12141.4|12162.3|12147.3|12154.5|12139.5|1
1642609950000|2022-01-19 16:32:30|12157|12142|12157|12142|12158|12143|12149.6|12134.6|3
1642609960000|2022-01-19 16:32:40|12149.3|12134.3|12151.2|12136.2|12151.2|12136.2|12149.3|12134.3|23
1642609970000|2022-01-19 16:32:50|12151.5|12136.5|12158|12143|12158.4|12143.4|12151.5|12136.5|4
1642609980000|2022-01-19 16:33:00|12159.5|12144.5|12162.5|12147.5|12163|12148|12159.5|12144.5|2
1642609990000|2022-01-19 16:33:10|12162.8|12147.8|12163.6|12148.6|12164|12149|12162.3|12147.3|2
1642610000000|2022-01-19 16:33:20|12163.8|12148.8|12164.3|12149.3|12164.3|12149.3|12163.8|12148.8|12
1642610010000|2022-01-19 16:33:30|12164.7|12149.7|12167.1|12152.1|12167.1|12152.1|12164.7|12149.7|7
1642610020000|2022-01-19 16:33:40|12167.6|12152.6|12167.4|12152.4|12167.6|12152.6|12167.4|12152.4|6
1642610030000|2022-01-19 16:33:50|12167.1|12152.1|12168.1|12153.1|12168.1|12153.1|12167.1|12152.1|1
1642610040000|2022-01-19 16:34:00|12167.5|12152.5|12163|12148|12167.5|12152.5|12163|12148|17
1642610050000|2022-01-19 16:34:10|12164.8|12149.8|12164.8|12149.8|12164.8|12149.8|12162|12147|0
1642610060000|2022-01-19 16:34:20|12165.8|12150.8|12167.4|12152.4|12167.4|12152.4|12165.8|12150.8|7
1642610070000|2022-01-19 16:34:30|||||||||5
1642610080000|2022-01-19 16:34:40|12166.9|12151.9|12166.8|12151.8|12167.9|12152.9|12166.8|12151.8|8
1642610090000|2022-01-19 16:34:50|12166.9|12151.9|12167.1|12152.1|12167.9|12152.9|12166.9|12151.9|7
1642610100000|2022-01-19 16:35:00|||||||||2
1642610110000|2022-01-19 16:35:10|12166.4|12151.4|12166.4|12151.4|12166.4|12151.4|12166.4|12151.4|0
1642610120000|2022-01-19 16:35:20|12166.9|12151.9|12166.9|12151.9|12166.9|12151.9|12166.9|12151.9|1
1642610130000|2022-01-19 16:35:30|12166.6|12151.6|12165.9|12150.9|12166.6|12151.6|12165.9|12150.9|0
1642610140000|2022-01-19 16:35:40|12164.9|12149.9|12162.1|12147.1|12164.9|12149.9|12162.1|12147.1|2
1642610150000|2022-01-19 16:35:50|12161.1|12146.1|12161.1|12146.1|12161.1|12146.1|12161.1|12146.1|1
1642610170000|2022-01-19 16:36:10|12159.9|12144.9|12157.9|12142.9|12159.9|12144.9|12157.9|12142.9|2
1642610180000|2022-01-19 16:36:20|12157.8|12142.8|12157.8|12142.8|12157.8|12142.8|12156.8|12141.8|2
1642610210000|2022-01-19 16:36:50|12158.1|12143.1|12159.3|12144.3|12159.4|12144.4|12158.1|12143.1|2
1642610220000|2022-01-19 16:37:00|12158.9|12143.9|12157.6|12142.6|12159.3|12144.3|12157.5|12142.5|1
1642610230000|2022-01-19 16:37:10|12157.1|12142.1|12156.1|12141.1|12157.1|12142.1|12156.1|12141.1|1
1642610240000|2022-01-19 16:37:20|12161.4|12146.4|12160.3|12145.3|12161.4|12146.4|12160.1|12145.1|2
1642610250000|2022-01-19 16:37:30|12160.6|12145.6|12160.1|12145.1|12161.6|12146.6|12160.1|12145.1|1
1642610270000|2022-01-19 16:37:50|12160.6|12145.6|12159.6|12144.6|12160.6|12145.6|12159.6|12144.6|1
1642610280000|2022-01-19 16:38:00|12159.1|12144.1|12159.6|12144.6|12159.6|12144.6|12159.1|12144.1|4
1642610290000|2022-01-19 16:38:10|12159.9|12144.9|12159.9|12144.9|12159.9|12144.9|12159.9|12144.9|0
1642610320000|2022-01-19 16:38:40|12160.9|12145.9|12162.3|12147.3|12162.3|12147.3|12160.9|12145.9|3
1642610340000|2022-01-19 16:39:00|12162.9|12147.9|12164.6|12149.6|12164.6|12149.6|12162.1|12147.1|1
1642610360000|2022-01-19 16:39:20|12165.1|12150.1|12165.1|12150.1|12165.1|12150.1|12165.1|12150.1|0
1642610380000|2022-01-19 16:39:40|12166.1|12151.1|12163.6|12148.6|12166.1|12151.1|12162.6|12147.6|3
1642610400000|2022-01-19 16:40:00|12165.1|12150.1|12166.6|12151.6|12166.6|12151.6|12165.1|12150.1|3
1642610410000|2022-01-19 16:40:10|12166.1|12151.1|12166.4|12151.4|12166.4|12151.4|12166.1|12151.1|1
1642610430000|2022-01-19 16:40:30|12166.1|12151.1|12164.7|12149.7|12166.1|12151.1|12164.6|12149.6|2
1642610440000|2022-01-19 16:40:40|12164.2|12149.2|12164.2|12149.2|12164.2|12149.2|12164.2|12149.2|3
1642610450000|2022-01-19 16:40:50|12164.3|12149.3|12164.1|12149.1|12164.3|12149.3|12164.1|12149.1|6
1642610460000|2022-01-19 16:41:00|12163.7|12148.7|12163.6|12148.6|12163.7|12148.7|12163.6|12148.6|0
1642610470000|2022-01-19 16:41:10|12162.9|12147.9|12162.9|12147.9|12162.9|12147.9|12162.9|12147.9|0
1642610480000|2022-01-19 16:41:20|12162.4|12147.4|12162.4|12147.4|12162.4|12147.4|12161.9|12146.9|3
1642610490000|2022-01-19 16:41:30|12162.8|12147.8|12163.4|12148.4|12163.4|12148.4|12162.8|12147.8|1
1642610500000|2022-01-19 16:41:40|12163.1|12148.1|12163.1|12148.1|12163.1|12148.1|12163.1|12148.1|1
1642610510000|2022-01-19 16:41:50|12163.3|12148.3|12163.3|12148.3|12163.3|12148.3|12163.3|12148.3|1
1642610520000|2022-01-19 16:42:00|12163.6|12148.6|12165.7|12150.7|12165.7|12150.7|12163|12148|5
1642610530000|2022-01-19 16:42:10|12166.8|12151.8|12165|12150|12166.8|12151.8|12163.8|12148.8|6
1642610550000|2022-01-19 16:42:30|12165.3|12150.3|12165.8|12150.8|12165.8|12150.8|12165.3|12150.3|0
1642610570000|2022-01-19 16:42:50|12166.9|12151.9|12166.9|12151.9|12166.9|12151.9|12166.9|12151.9|1
1642610580000|2022-01-19 16:43:00|12166.4|12151.4|12167.1|12152.1|12167.1|12152.1|12165.9|12150.9|10
1642610590000|2022-01-19 16:43:10|12167|12152|12165.5|12150.5|12167|12152|12165.5|12150.5|3
1642610600000|2022-01-19 16:43:20|12165.7|12150.7|12166.2|12151.2|12166.2|12151.2|12165.7|12150.7|1
1642610610000|2022-01-19 16:43:30|||||||||1
1642610620000|2022-01-19 16:43:40|12166.4|12151.4|12166.4|12151.4|12166.4|12151.4|12166.4|12151.4|0
1642610630000|2022-01-19 16:43:50|12166.9|12151.9|12165.5|12150.5|12166.9|12151.9|12165.5|12150.5|4
1642610640000|2022-01-19 16:44:00|12165.2|12150.2|12165.2|12150.2|12165.2|12150.2|12165.2|12150.2|0
1642610650000|2022-01-19 16:44:10|12164.6|12149.6|12165.9|12150.9|12165.9|12150.9|12164.6|12149.6|0
1642610660000|2022-01-19 16:44:20|12165.4|12150.4|12165.3|12150.3|12165.6|12150.6|12165.1|12150.1|3
1642610670000|2022-01-19 16:44:30|12164.1|12149.1|12162.9|12147.9|12164.1|12149.1|12162.9|12147.9|2
1642610680000|2022-01-19 16:44:40|||||||||3
1642610690000|2022-01-19 16:44:50|12163.1|12148.1|12163.1|12148.1|12163.4|12148.4|12163.1|12148.1|7
1642610700000|2022-01-19 16:45:00|12162.8|12147.8|12162.8|12147.8|12162.8|12147.8|12162.8|12147.8|2
1642610710000|2022-01-19 16:45:10|||||||||11
1642610720000|2022-01-19 16:45:20|12167.6|12152.6|12167.6|12152.6|12168.1|12153.1|12167.6|12152.6|19
1642610730000|2022-01-19 16:45:30|12167|12152|12172|12157|12172|12157|12167|12152|14
1642610740000|2022-01-19 16:45:40|12172.7|12157.7|12175|12160|12176|12161|12172.7|12157.7|23
1642610750000|2022-01-19 16:45:50|12175.7|12160.7|12176|12161|12176|12161|12175.7|12160.7|1
1642610760000|2022-01-19 16:46:00|12173.2|12158.2|12174.7|12159.7|12174.7|12159.7|12173.2|12158.2|9
1642610770000|2022-01-19 16:46:10|12175.2|12160.2|12175.2|12160.2|12175.2|12160.2|12175.2|12160.2|0
1642610780000|2022-01-19 16:46:20|12176.7|12161.7|12177.7|12162.7|12177.7|12162.7|12176.7|12161.7|18
1642610790000|2022-01-19 16:46:30|12177.4|12162.4|12177.2|12162.2|12177.4|12162.4|12177.2|12162.2|6
1642610800000|2022-01-19 16:46:40|12176.9|12161.9|12176.9|12161.9|12176.9|12161.9|12176.9|12161.9|4
1642610810000|2022-01-19 16:46:50|12176.5|12161.5|12176.4|12161.4|12176.5|12161.5|12176.4|12161.4|6
1642610820000|2022-01-19 16:47:00|12176.7|12161.7|12176.9|12161.9|12176.9|12161.9|12176.7|12161.7|4
1642610830000|2022-01-19 16:47:10|12177|12162|12177|12162|12177|12162|12177|12162|2
1642610840000|2022-01-19 16:47:20|||||||||5
1642610850000|2022-01-19 16:47:30|12177.2|12162.2|12181.2|12166.2|12181.2|12166.2|12177.2|12162.2|22
1642610860000|2022-01-19 16:47:40|12181.4|12166.4|12181.9|12166.9|12181.9|12166.9|12181.4|12166.4|12
1642610870000|2022-01-19 16:47:50|12182.4|12167.4|12181.4|12166.4|12182.4|12167.4|12181.4|12166.4|12
1642610880000|2022-01-19 16:48:00|12181.1|12166.1|12180.2|12165.2|12181.4|12166.4|12179.7|12164.7|13
1642610890000|2022-01-19 16:48:10|12179.9|12164.9|12181.8|12166.8|12181.8|12166.8|12179.9|12164.9|2
1642610900000|2022-01-19 16:48:20|12182.3|12167.3|12182.8|12167.8|12182.8|12167.8|12182.3|12167.3|5
1642610910000|2022-01-19 16:48:30|12182.6|12167.6|12182.3|12167.3|12182.6|12167.6|12182.3|12167.3|6
1642610920000|2022-01-19 16:48:40|||||||||1
1642610940000|2022-01-19 16:49:00|||||||||1
1642610950000|2022-01-19 16:49:10|12178.6|12163.6|12180.9|12165.9|12181.1|12166.1|12178.1|12163.1|13
1642610960000|2022-01-19 16:49:20|12179.9|12164.9|12178.1|12163.1|12179.9|12164.9|12177.4|12162.4|3
1642610970000|2022-01-19 16:49:30|12178.6|12163.6|12179.1|12164.1|12179.1|12164.1|12178.6|12163.6|4
1642610980000|2022-01-19 16:49:40|12179.7|12164.7|12180.4|12165.4|12181.1|12166.1|12179.7|12164.7|4
1642611000000|2022-01-19 16:50:00|12179.1|12164.1|12178.1|12163.1|12179.1|12164.1|12178.1|12163.1|8
1642611010000|2022-01-19 16:50:10|12178.9|12163.9|12179.9|12164.9|12179.9|12164.9|12178.9|12163.9|6
1642611020000|2022-01-19 16:50:20|12181.1|12166.1|12182.8|12167.8|12182.8|12167.8|12181.1|12166.1|9
1642611030000|2022-01-19 16:50:30|12182.5|12167.5|12182.8|12167.8|12182.8|12167.8|12182.5|12167.5|11
1642611040000|2022-01-19 16:50:40|12181.8|12166.8|12182.8|12167.8|12182.8|12167.8|12181.6|12166.6|8
1642611050000|2022-01-19 16:50:50|12181.3|12166.3|12186.4|12171.4|12186.4|12171.4|12181.3|12166.3|27
1642611060000|2022-01-19 16:51:00|12187|12172|12195.2|12180.2|12195.7|12180.7|12187|12172|29
1642611070000|2022-01-19 16:51:10|12195.5|12180.5|12193|12178|12196.4|12181.4|12193|12178|13
1642611080000|2022-01-19 16:51:20|12194|12179|12188.2|12173.2|12194|12179|12188.2|12173.2|8
1642611090000|2022-01-19 16:51:30|12187.9|12172.9|12183|12168|12187.9|12172.9|12182.7|12167.7|18
1642611100000|2022-01-19 16:51:40|12182.2|12167.2|12181.9|12166.9|12182.7|12167.7|12181.2|12166.2|4
1642611110000|2022-01-19 16:51:50|12182.2|12167.2|12182.9|12167.9|12182.9|12167.9|12180.7|12165.7|4
1642611120000|2022-01-19 16:52:00|12183.2|12168.2|12194.2|12179.2|12194.6|12179.6|12183.2|12168.2|16
1642611130000|2022-01-19 16:52:10|12193.6|12178.6|12188|12173|12193.6|12178.6|12188|12173|8
1642611140000|2022-01-19 16:52:20|12187.5|12172.5|12186.8|12171.8|12187.7|12172.7|12186.8|12171.8|0
1642611150000|2022-01-19 16:52:30|12186.4|12171.4|12191.6|12176.6|12192.4|12177.4|12185.4|12170.4|18
1642611160000|2022-01-19 16:52:40|12191.8|12176.8|12192.9|12177.9|12192.9|12177.9|12191.8|12176.8|2
1642611170000|2022-01-19 16:52:50|12193|12178|12190.3|12175.3|12193.6|12178.6|12190.2|12175.2|12
1642611180000|2022-01-19 16:53:00|12189.3|12174.3|12189.3|12174.3|12189.3|12174.3|12188.8|12173.8|5
1642611200000|2022-01-19 16:53:20|12189.1|12174.1|12189.3|12174.3|12189.3|12174.3|12189.1|12174.1|3
1642611210000|2022-01-19 16:53:30|12189.4|12174.4|12187.5|12172.5|12190.4|12175.4|12186.5|12171.5|4
1642611220000|2022-01-19 16:53:40|12187.7|12172.7|12187.5|12172.5|12187.7|12172.7|12187.5|12172.5|1
1642611230000|2022-01-19 16:53:50|12184.3|12169.3|12184.3|12169.3|12184.3|12169.3|12184.3|12169.3|2
1642611240000|2022-01-19 16:54:00|12184.7|12169.7|12187.5|12172.5|12187.7|12172.7|12184|12169|7
1642611250000|2022-01-19 16:54:10|12186.5|12171.5|12186.7|12171.7|12187|12172|12186.2|12171.2|4
1642611260000|2022-01-19 16:54:20|12186.1|12171.1|12186.7|12171.7|12186.7|12171.7|12186.1|12171.1|3
1642611270000|2022-01-19 16:54:30|12186.9|12171.9|12190.3|12175.3|12190.5|12175.5|12186.2|12171.2|11
1642611280000|2022-01-19 16:54:40|12189.8|12174.8|12189.8|12174.8|12189.8|12174.8|12189.8|12174.8|1
1642611290000|2022-01-19 16:54:50|12188.2|12173.2|12187.1|12172.1|12188.2|12173.2|12186.7|12171.7|5
1642611300000|2022-01-19 16:55:00|12187.4|12172.4|12191.6|12176.6|12191.6|12176.6|12186.4|12171.4|4
1642611310000|2022-01-19 16:55:10|12191.3|12176.3|12186.4|12171.4|12191.3|12176.3|12186.4|12171.4|7
1642611340000|2022-01-19 16:55:40|12186.1|12171.1|12186.4|12171.4|12186.4|12171.4|12185.9|12170.9|2
1642611350000|2022-01-19 16:55:50|12185.4|12170.4|12185.4|12170.4|12185.4|12170.4|12185.4|12170.4|0
1642611360000|2022-01-19 16:56:00|12184.7|12169.7|12186|12171|12186|12171|12184.7|12169.7|2
1642611370000|2022-01-19 16:56:10|||||||||2
1642611380000|2022-01-19 16:56:20|12185.5|12170.5|12186|12171|12186|12171|12184.5|12169.5|8
1642611390000|2022-01-19 16:56:30|12187|12172|12186.7|12171.7|12187.5|12172.5|12186.7|12171.7|4
1642611400000|2022-01-19 16:56:40|12187|12172|12187|12172|12187|12172|12187|12172|0
1642611410000|2022-01-19 16:56:50|12186.8|12171.8|12183.4|12168.4|12186.8|12171.8|12183|12168|2
1642611420000|2022-01-19 16:57:00|12184|12169|12184.5|12169.5|12186.2|12171.2|12184|12169|7
1642611430000|2022-01-19 16:57:10|12182.7|12167.7|12182.7|12167.7|12182.7|12167.7|12182.7|12167.7|2
1642611440000|2022-01-19 16:57:20|12183.1|12168.1|12183.7|12168.7|12184.4|12169.4|12183.1|12168.1|1
1642611450000|2022-01-19 16:57:30|12183.3|12168.3|12182.2|12167.2|12183.3|12168.3|12181.7|12166.7|2
1642611460000|2022-01-19 16:57:40|12181.8|12166.8|12181.8|12166.8|12181.8|12166.8|12181.8|12166.8|2
1642611470000|2022-01-19 16:57:50|12181.2|12166.2|12181.2|12166.2|12181.2|12166.2|12181.2|12166.2|1
1642611480000|2022-01-19 16:58:00|12181.5|12166.5|12183.9|12168.9|12184.7|12169.7|12181.5|12166.5|6
1642611490000|2022-01-19 16:58:10|12184.1|12169.1|12183|12168|12184.1|12169.1|12183|12168|2
1642611500000|2022-01-19 16:58:20|12183.9|12168.9|12184.4|12169.4|12184.4|12169.4|12183.7|12168.7|5
1642611510000|2022-01-19 16:58:30|12184.1|12169.1|12183.6|12168.6|12184.8|12169.8|12183.1|12168.1|5
1642611530000|2022-01-19 16:58:50|12184.6|12169.6|12185.9|12170.9|12186.9|12171.9|12184.6|12169.6|4
1642611540000|2022-01-19 16:59:00|12185.6|12170.6|12182.9|12167.9|12186.1|12171.1|12182.4|12167.4|3
1642611560000|2022-01-19 16:59:20|12181.9|12166.9|12183.1|12168.1|12183.1|12168.1|12180.6|12165.6|3
1642611570000|2022-01-19 16:59:30|12186.8|12171.8|12187.2|12172.2|12187.2|12172.2|12186.8|12171.8|3
1642611580000|2022-01-19 16:59:40|12187.7|12172.7|12187.8|12172.8|12187.8|12172.8|12187.7|12172.7|1
1642611590000|2022-01-19 16:59:50|12188|12173|12185.3|12170.3|12188|12173|12185.3|12170.3|5
1642611600000|2022-01-19 17:00:00|12185.8|12170.8|12185.3|12170.3|12185.8|12170.8|12185.3|12170.3|0
1642611610000|2022-01-19 17:00:10|12186.2|12171.2|12187.1|12172.1|12187.1|12172.1|12186.2|12171.2|1
1642611620000|2022-01-19 17:00:20|12186.8|12171.8|12186.1|12171.1|12186.8|12171.8|12185.6|12170.6|5
1642611630000|2022-01-19 17:00:30|12186.3|12171.3|12186.3|12171.3|12186.3|12171.3|12186.3|12171.3|0
1642611640000|2022-01-19 17:00:40|12186.5|12171.5|12186.8|12171.8|12186.8|12171.8|12186.5|12171.5|0
1642611660000|2022-01-19 17:01:00|12187.1|12172.1|12186.8|12171.8|12187.1|12172.1|12186.8|12171.8|1
1642611670000|2022-01-19 17:01:10|12187.1|12172.1|12187.1|12172.1|12187.1|12172.1|12187.1|12172.1|0
1642611690000|2022-01-19 17:01:30|12186.8|12171.8|12188.8|12173.8|12189|12174|12186.8|12171.8|28
1642611700000|2022-01-19 17:01:40|12188.5|12173.5|12188.2|12173.2|12188.5|12173.5|12187.7|12172.7|13
1642611720000|2022-01-19 17:02:00|12187.7|12172.7|12187.7|12172.7|12187.7|12172.7|12187.7|12172.7|4
1642611740000|2022-01-19 17:02:20|12186.8|12171.8|12185|12170|12186.8|12171.8|12185|12170|3
1642611750000|2022-01-19 17:02:30|12185.2|12170.2|12185.2|12170.2|12185.2|12170.2|12185.2|12170.2|0
1642611760000|2022-01-19 17:02:40|12185.5|12170.5|12187.2|12172.2|12187.2|12172.2|12185.5|12170.5|2
1642611770000|2022-01-19 17:02:50|12186.7|12171.7|12187.7|12172.7|12187.7|12172.7|12186.2|12171.2|0
1642611780000|2022-01-19 17:03:00|12185.4|12170.4|12186.2|12171.2|12186.2|12171.2|12185.4|12170.4|8
1642611790000|2022-01-19 17:03:10|12185.7|12170.7|12185.7|12170.7|12185.7|12170.7|12185.7|12170.7|2
1642611800000|2022-01-19 17:03:20|||||||||1
1642611810000|2022-01-19 17:03:30|12185.5|12170.5|12185.2|12170.2|12185.5|12170.5|12185.2|12170.2|0
1642611820000|2022-01-19 17:03:40|12185.7|12170.7|12185|12170|12185.7|12170.7|12184.7|12169.7|4
1642611830000|2022-01-19 17:03:50|12185.3|12170.3|12188.8|12173.8|12191.1|12176.1|12184.8|12169.8|15
1642611840000|2022-01-19 17:04:00|12188.6|12173.6|12188.6|12173.6|12189.1|12174.1|12188.1|12173.1|0
1642611850000|2022-01-19 17:04:10|12188.8|12173.8|12189.1|12174.1|12189.1|12174.1|12188.8|12173.8|3
1642611860000|2022-01-19 17:04:20|12189.4|12174.4|12193.1|12178.1|12193.1|12178.1|12189.4|12174.4|8
1642611870000|2022-01-19 17:04:30|12194.3|12179.3|12193.3|12178.3|12197.3|12182.3|12193.3|12178.3|29
1642611880000|2022-01-19 17:04:40|12193.1|12178.1|12196.8|12181.8|12196.8|12181.8|12193.1|12178.1|4
1642611890000|2022-01-19 17:04:50|12195.2|12180.2|12197.6|12182.6|12197.6|12182.6|12194.3|12179.3|4
1642611900000|2022-01-19 17:05:00|12198.1|12183.1|12199.3|12184.3|12199.3|12184.3|12196.8|12181.8|7
1642611910000|2022-01-19 17:05:10|12198.9|12183.9|12198.8|12183.8|12199.3|12184.3|12198.3|12183.3|8
1642611920000|2022-01-19 17:05:20|12199|12184|12200.7|12185.7|12201.2|12186.2|12198.8|12183.8|17
1642611930000|2022-01-19 17:05:30|12200.9|12185.9|12199.8|12184.8|12201.4|12186.4|12199.7|12184.7|2
1642611940000|2022-01-19 17:05:40|12201.3|12186.3|12204.7|12189.7|12204.7|12189.7|12201.3|12186.3|54
1642611950000|2022-01-19 17:05:50|12206.2|12191.2|12208.8|12193.8|12209.1|12194.1|12204.9|12189.9|21
1642611960000|2022-01-19 17:06:00|12209.3|12194.3|12215.3|12200.3|12215.3|12200.3|12209.3|12194.3|12
1642611970000|2022-01-19 17:06:10|12215.8|12200.8|12211.5|12196.5|12215.8|12200.8|12211.5|12196.5|31
1642611980000|2022-01-19 17:06:20|12211.7|12196.7|12211|12196|12211.7|12196.7|12208.6|12193.6|6
1642611990000|2022-01-19 17:06:30|12212.1|12197.1|12210.5|12195.5|12212.8|12197.8|12210.5|12195.5|10
1642612000000|2022-01-19 17:06:40|12210.1|12195.1|12212.8|12197.8|12214.1|12199.1|12210.1|12195.1|16
1642612010000|2022-01-19 17:06:50|12213|12198|12209.5|12194.5|12213|12198|12209.5|12194.5|16
1642612020000|2022-01-19 17:07:00|12208.8|12193.8|12207.8|12192.8|12208.8|12193.8|12207.8|12192.8|1
1642612030000|2022-01-19 17:07:10|12208.1|12193.1|12208.1|12193.1|12208.1|12193.1|12208.1|12193.1|20
1642612040000|2022-01-19 17:07:20|12207.8|12192.8|12206.6|12191.6|12207.8|12192.8|12206.6|12191.6|1
1642612050000|2022-01-19 17:07:30|12207|12192|12206.5|12191.5|12207|12192|12205.3|12190.3|1
1642612060000|2022-01-19 17:07:40|12207.1|12192.1|12207.1|12192.1|12207.1|12192.1|12207.1|12192.1|0
1642612070000|2022-01-19 17:07:50|12206.6|12191.6|12206.6|12191.6|12206.6|12191.6|12205.6|12190.6|3
1642612080000|2022-01-19 17:08:00|12206|12191|12206.1|12191.1|12206.1|12191.1|12205|12190|6
1642612090000|2022-01-19 17:08:10|||||||||2
1642612100000|2022-01-19 17:08:20|12206.6|12191.6|12206.6|12191.6|12206.6|12191.6|12206.6|12191.6|2
1642612110000|2022-01-19 17:08:30|12206.4|12191.4|12206.4|12191.4|12206.4|12191.4|12206.4|12191.4|2
1642612120000|2022-01-19 17:08:40|12206.6|12191.6|12210.5|12195.5|12210.5|12195.5|12206.6|12191.6|8
1642612130000|2022-01-19 17:08:50|12211.3|12196.3|12212.1|12197.1|12212.1|12197.1|12211.3|12196.3|3
1642612140000|2022-01-19 17:09:00|||||||||2
1642612150000|2022-01-19 17:09:10|12211.6|12196.6|12217.3|12202.3|12217.3|12202.3|12211.6|12196.6|22
1642612160000|2022-01-19 17:09:20|12216.6|12201.6|12217.6|12202.6|12217.6|12202.6|12216.6|12201.6|37
1642612170000|2022-01-19 17:09:30|12216.9|12201.9|12217.6|12202.6|12217.6|12202.6|12216.9|12201.9|11
1642612180000|2022-01-19 17:09:40|12217.3|12202.3|12215.8|12200.8|12217.3|12202.3|12215.8|12200.8|8
1642612190000|2022-01-19 17:09:50|12214.5|12199.5|12211.4|12196.4|12214.5|12199.5|12210.6|12195.6|7
1642612200000|2022-01-19 17:10:00|12212|12197|12217|12202|12217|12202|12212|12197|10
1642612210000|2022-01-19 17:10:10|12216.5|12201.5|12217.3|12202.3|12217.5|12202.5|12215.8|12200.8|21
1642612220000|2022-01-19 17:10:20|12220.3|12205.3|12220.8|12205.8|12222.8|12207.8|12220.3|12205.3|22
1642612230000|2022-01-19 17:10:30|12223|12208|12227.4|12212.4|12227.4|12212.4|12223|12208|27
1642612240000|2022-01-19 17:10:40|12226.3|12211.3|12223.9|12208.9|12226.3|12211.3|12223.4|12208.4|9
1642612250000|2022-01-19 17:10:50|12223.4|12208.4|12223.2|12208.2|12224.3|12209.3|12223.2|12208.2|5
1642612260000|2022-01-19 17:11:00|12223.5|12208.5|12223.7|12208.7|12223.9|12208.9|12223|12208|6
1642612270000|2022-01-19 17:11:10|12224.2|12209.2|12225.6|12210.6|12225.6|12210.6|12224.2|12209.2|3
1642612280000|2022-01-19 17:11:20|12225.8|12210.8|12230|12215|12230.1|12215.1|12225.5|12210.5|28
1642612290000|2022-01-19 17:11:30|12230.8|12215.8|12231.1|12216.1|12231.1|12216.1|12230.8|12215.8|14
1642612300000|2022-01-19 17:11:40|||||||||4
1642612310000|2022-01-19 17:11:50|12230.1|12215.1|12230.1|12215.1|12230.5|12215.5|12230.1|12215.1|8
1642612320000|2022-01-19 17:12:00|12229.9|12214.9|12233.5|12218.5|12233.5|12218.5|12229.9|12214.9|9
1642612330000|2022-01-19 17:12:10|12233.3|12218.3|12233|12218|12233.3|12218.3|12230.8|12215.8|17
1642612350000|2022-01-19 17:12:30|12233.2|12218.2|12237.5|12222.5|12237.5|12222.5|12233.2|12218.2|37
1642612360000|2022-01-19 17:12:40|12237|12222|12238|12223|12238|12223|12237|12222|6
1642612370000|2022-01-19 17:12:50|12238.5|12223.5|12238.8|12223.8|12238.8|12223.8|12238.5|12223.5|4
1642612380000|2022-01-19 17:13:00|12239|12224|12239.5|12224.5|12239.5|12224.5|12239|12224|3
1642612390000|2022-01-19 17:13:10|12241.1|12226.1|12246.4|12231.4|12246.4|12231.4|12240.6|12225.6|15
1642612400000|2022-01-19 17:13:20|12247.6|12232.6|12244.1|12229.1|12247.6|12232.6|12244.1|12229.1|8
1642612410000|2022-01-19 17:13:30|12244.6|12229.6|12248.1|12233.1|12248.1|12233.1|12244.6|12229.6|0
1642612420000|2022-01-19 17:13:40|12248.4|12233.4|12252.3|12237.3|12255.5|12240.5|12246|12231|89
1642612430000|2022-01-19 17:13:50|12248.1|12233.1|12247.6|12232.6|12248.6|12233.6|12247.1|12232.1|4
1642612440000|2022-01-19 17:14:00|12247.1|12232.1|12249.1|12234.1|12249.6|12234.6|12246.1|12231.1|1
1642612460000|2022-01-19 17:14:20|12248.9|12233.9|12248.6|12233.6|12248.9|12233.9|12248.6|12233.6|0
1642612470000|2022-01-19 17:14:30|12249.1|12234.1|12247.4|12232.4|12250.1|12235.1|12247.1|12232.1|8
1642612480000|2022-01-19 17:14:40|12247.1|12232.1|12247.3|12232.3|12248.3|12233.3|12247.1|12232.1|3
1642612490000|2022-01-19 17:14:50|12247.1|12232.1|12247.6|12232.6|12247.8|12232.8|12247.1|12232.1|0
1642612500000|2022-01-19 17:15:00|12245.1|12230.1|12240.3|12225.3|12245.1|12230.1|12240.3|12225.3|21
1642612510000|2022-01-19 17:15:10|12240.5|12225.5|12237.3|12222.3|12240.8|12225.8|12237.1|12222.1|3
1642612520000|2022-01-19 17:15:20|12237.1|12222.1|12237.1|12222.1|12237.6|12222.6|12236.1|12221.1|3
1642612530000|2022-01-19 17:15:30|12237.3|12222.3|12233.5|12218.5|12237.9|12222.9|12232.9|12217.9|3
1642612540000|2022-01-19 17:15:40|12235.8|12220.8|12242.5|12227.5|12242.5|12227.5|12235.8|12220.8|10
1642612550000|2022-01-19 17:15:50|12244.4|12229.4|12247.3|12232.3|12247.3|12232.3|12244.4|12229.4|4
1642612560000|2022-01-19 17:16:00|12247.8|12232.8|12247|12232|12248.5|12233.5|12244.3|12229.3|4
1642612580000|2022-01-19 17:16:20|12247.3|12232.3|12247.8|12232.8|12247.8|12232.8|12247.3|12232.3|1
1642612590000|2022-01-19 17:16:30|12246.5|12231.5|12242.7|12227.7|12246.5|12231.5|12242.6|12227.6|2
1642612600000|2022-01-19 17:16:40|12243.3|12228.3|12243.3|12228.3|12243.3|12228.3|12243.3|12228.3|1
1642612610000|2022-01-19 17:16:50|12243.5|12228.5|12243.8|12228.8|12243.8|12228.8|12243.5|12228.5|0
1642612620000|2022-01-19 17:17:00|12239.1|12224.1|12240.9|12225.9|12241.6|12226.6|12236.3|12221.3|9
1642612630000|2022-01-19 17:17:10|12241.6|12226.6|12241.6|12226.6|12241.6|12226.6|12241.6|12226.6|4
1642612640000|2022-01-19 17:17:20|12236.4|12221.4|12236.1|12221.1|12242.2|12227.2|12233.1|12218.1|5
1642612650000|2022-01-19 17:17:30|12237.1|12222.1|12237.1|12222.1|12237.1|12222.1|12237.1|12222.1|0
1642612660000|2022-01-19 17:17:40|12237.4|12222.4|12238.1|12223.1|12238.1|12223.1|12237.4|12222.4|4
1642612670000|2022-01-19 17:17:50|||||||||1
1642612680000|2022-01-19 17:18:00|12238.2|12223.2|12241.7|12226.7|12245.2|12230.2|12238.2|12223.2|41
1642612690000|2022-01-19 17:18:10|12242.4|12227.4|12242.4|12227.4|12242.4|12227.4|12242.4|12227.4|0
1642612700000|2022-01-19 17:18:20|12241.2|12226.2|12241.1|12226.1|12241.2|12226.2|12241.1|12226.1|2
1642612710000|2022-01-19 17:18:30|12239.1|12224.1|12239.1|12224.1|12239.1|12224.1|12239.1|12224.1|2
1642612730000|2022-01-19 17:18:50|12237.6|12222.6|12239.1|12224.1|12239.1|12224.1|12237.6|12222.6|3
1642612740000|2022-01-19 17:19:00|12240|12225|12247.4|12232.4|12247.4|12232.4|12240|12225|12
1642612750000|2022-01-19 17:19:10|12247.2|12232.2|12247.2|12232.2|12247.2|12232.2|12246.9|12231.9|0
1642612760000|2022-01-19 17:19:20|12247.7|12232.7|12243.1|12228.1|12247.7|12232.7|12243.1|12228.1|2
1642612770000|2022-01-19 17:19:30|12242.7|12227.7|12243|12228|12243|12228|12242.1|12227.1|6
1642612790000|2022-01-19 17:19:50|12241.4|12226.4|12242.5|12227.5|12242.5|12227.5|12241.4|12226.4|1
1642612800000|2022-01-19 17:20:00|12243.5|12228.5|12242|12227|12243.5|12228.5|12242|12227|1
1642612820000|2022-01-19 17:20:20|12238|12223|12237.3|12222.3|12239|12224|12237.1|12222.1|3
1642612830000|2022-01-19 17:20:30|12237.6|12222.6|12232.4|12217.4|12237.6|12222.6|12232.4|12217.4|5
1642612840000|2022-01-19 17:20:40|12231.7|12216.7|12228.9|12213.9|12231.7|12216.7|12228.9|12213.9|3
1642612850000|2022-01-19 17:20:50|12229.1|12214.1|12230.2|12215.2|12230.2|12215.2|12229.1|12214.1|1
1642612860000|2022-01-19 17:21:00|12229.7|12214.7|12231.2|12216.2|12231.2|12216.2|12225.8|12210.8|12
1642612870000|2022-01-19 17:21:10|12229.6|12214.6|12235.2|12220.2|12235.5|12220.5|12228.7|12213.7|2
1642612880000|2022-01-19 17:21:20|12232.7|12217.7|12231.2|12216.2|12232.9|12217.9|12231.2|12216.2|2
1642612890000|2022-01-19 17:21:30|12231.5|12216.5|12231.5|12216.5|12231.5|12216.5|12231.5|12216.5|0
1642612920000|2022-01-19 17:22:00|12230.5|12215.5|12230.5|12215.5|12230.5|12215.5|12230.5|12215.5|0
1642612930000|2022-01-19 17:22:10|12230.4|12215.4|12229.5|12214.5|12230.4|12215.4|12229.5|12214.5|1
1642612940000|2022-01-19 17:22:20|12228.7|12213.7|12224.6|12209.6|12229|12214|12223.3|12208.3|15
1642612950000|2022-01-19 17:22:30|12224.9|12209.9|12225|12210|12225|12210|12223.3|12208.3|2
1642612960000|2022-01-19 17:22:40|12227|12212|12221.4|12206.4|12227.4|12212.4|12221.2|12206.2|7
1642612970000|2022-01-19 17:22:50|12221.9|12206.9|12223|12208|12224|12209|12221.9|12206.9|1
1642612980000|2022-01-19 17:23:00|12222.5|12207.5|12222.4|12207.4|12222.8|12207.8|12222.3|12207.3|0
1642612990000|2022-01-19 17:23:10|12223|12208|12222.2|12207.2|12223.3|12208.3|12222|12207|2
1642613000000|2022-01-19 17:23:20|12222.5|12207.5|12216.5|12201.5|12222.5|12207.5|12216.5|12201.5|8
1642613010000|2022-01-19 17:23:30|12216.2|12201.2|12216.2|12201.2|12216.2|12201.2|12216.2|12201.2|0
1642613020000|2022-01-19 17:23:40|12215.8|12200.8|12211.5|12196.5|12215.8|12200.8|12211.5|12196.5|6
1642613030000|2022-01-19 17:23:50|12211.3|12196.3|12208.5|12193.5|12211.3|12196.3|12208.5|12193.5|0
1642613040000|2022-01-19 17:24:00|12208.3|12193.3|12205|12190|12208.3|12193.3|12205|12190|3
1642613050000|2022-01-19 17:24:10|12205.4|12190.4|12205.7|12190.7|12205.7|12190.7|12205.4|12190.4|1
1642613060000|2022-01-19 17:24:20|12207|12192|12207|12192|12207|12192|12207|12192|1
1642613070000|2022-01-19 17:24:30|12208|12193|12206.1|12191.1|12208|12193|12206.1|12191.1|1
1642613080000|2022-01-19 17:24:40|12205.9|12190.9|12205.6|12190.6|12205.9|12190.9|12205.6|12190.6|0
1642613100000|2022-01-19 17:25:00|12205.1|12190.1|12205.1|12190.1|12205.1|12190.1|12205.1|12190.1|2
1642613110000|2022-01-19 17:25:10|12204.9|12189.9|12206.7|12191.7|12206.7|12191.7|12204.8|12189.8|11
1642613120000|2022-01-19 17:25:20|12207.3|12192.3|12207.3|12192.3|12207.3|12192.3|12207.3|12192.3|4
1642613130000|2022-01-19 17:25:30|12206.3|12191.3|12207.5|12192.5|12207.5|12192.5|12206.3|12191.3|11
1642613140000|2022-01-19 17:25:40|12209.9|12194.9|12213.5|12198.5|12214.7|12199.7|12209.9|12194.9|3
1642613150000|2022-01-19 17:25:50|12214|12199|12214|12199|12214|12199|12214|12199|0
1642613160000|2022-01-19 17:26:00|12215|12200|12209.5|12194.5|12215|12200|12209.5|12194.5|25
1642613170000|2022-01-19 17:26:10|12208.8|12193.8|12209.1|12194.1|12209.5|12194.5|12208.3|12193.3|6
1642613180000|2022-01-19 17:26:20|12208.3|12193.3|12208.5|12193.5|12208.5|12193.5|12206.6|12191.6|13
1642613190000|2022-01-19 17:26:30|12208.6|12193.6|12209.3|12194.3|12211|12196|12207.8|12192.8|2
1642613200000|2022-01-19 17:26:40|12209.8|12194.8|12210|12195|12210|12195|12209.8|12194.8|0
1642613210000|2022-01-19 17:26:50|12210.1|12195.1|12208.9|12193.9|12210.1|12195.1|12208.9|12193.9|7
1642613220000|2022-01-19 17:27:00|12209.4|12194.4|12206|12191|12209.4|12194.4|12206|12191|2
1642613230000|2022-01-19 17:27:10|12205|12190|12206.1|12191.1|12206.1|12191.1|12204.8|12189.8|1
1642613240000|2022-01-19 17:27:20|12207|12192|12207.3|12192.3|12207.5|12192.5|12207|12192|0
1642613250000|2022-01-19 17:27:30|12207|12192|12209.3|12194.3|12209.5|12194.5|12207|12192|0
1642613260000|2022-01-19 17:27:40|12208.1|12193.1|12208.1|12193.1|12208.1|12193.1|12208.1|12193.1|1
1642613270000|2022-01-19 17:27:50|12208.6|12193.6|12208.5|12193.5|12208.6|12193.6|12208.1|12193.1|0
1642613280000|2022-01-19 17:28:00|12208.1|12193.1|12208.5|12193.5|12208.5|12193.5|12208.1|12193.1|0
1642613290000|2022-01-19 17:28:10|12209.5|12194.5|12209.5|12194.5|12209.5|12194.5|12209.5|12194.5|0
1642613300000|2022-01-19 17:28:20|12207|12192|12210.3|12195.3|12210.8|12195.8|12207|12192|7
1642613310000|2022-01-19 17:28:30|12208.7|12193.7|12207.8|12192.8|12208.7|12193.7|12206.1|12191.1|1
1642613320000|2022-01-19 17:28:40|12208.1|12193.1|12210.2|12195.2|12210.2|12195.2|12208.1|12193.1|2
1642613330000|2022-01-19 17:28:50|12211.7|12196.7|12211.7|12196.7|12211.7|12196.7|12211.7|12196.7|0
1642613340000|2022-01-19 17:29:00|12211.9|12196.9|12212.2|12197.2|12212.2|12197.2|12211.9|12196.9|0
1642613350000|2022-01-19 17:29:10|12211.9|12196.9|12211.7|12196.7|12211.9|12196.9|12211.7|12196.7|1
1642613360000|2022-01-19 17:29:20|||||||||1
1642613370000|2022-01-19 17:29:30|12212.1|12197.1|12212.1|12197.1|12212.1|12197.1|12212.1|12197.1|2
1642613380000|2022-01-19 17:29:40|12212.2|12197.2|12211.9|12196.9|12212.2|12197.2|12211.9|12196.9|1
1642613390000|2022-01-19 17:29:50|12209.4|12194.4|12212.2|12197.2|12212.7|12197.7|12209.4|12194.4|2
1642613410000|2022-01-19 17:30:10|12212.8|12197.8|12213.2|12198.2|12213.5|12198.5|12212.6|12197.6|1
1642613440000|2022-01-19 17:30:40|||||||||1
1642613450000|2022-01-19 17:30:50|12206.8|12191.8|12209.5|12194.5|12209.9|12194.9|12206.6|12191.6|12
1642613460000|2022-01-19 17:31:00|12210.1|12195.1|12210.1|12195.1|12210.1|12195.1|12210.1|12195.1|2
1642613470000|2022-01-19 17:31:10|||||||||1
1642613480000|2022-01-19 17:31:20|12209.8|12194.8|12205.1|12190.1|12209.8|12194.8|12205.1|12190.1|2
1642613490000|2022-01-19 17:31:30|12199.8|12184.8|12199.8|12184.8|12199.8|12184.8|12199.8|12184.8|1
1642613500000|2022-01-19 17:31:40|12199.4|12184.4|12199.4|12184.4|12199.4|12184.4|12199.4|12184.4|0
1642613520000|2022-01-19 17:32:00|12202.8|12187.8|12207.6|12192.6|12210.8|12195.8|12202.8|12187.8|8
1642613530000|2022-01-19 17:32:10|12208.4|12193.4|12206.9|12191.9|12210.1|12195.1|12205.4|12190.4|1
1642613540000|2022-01-19 17:32:20|12207.5|12192.5|12208.7|12193.7|12209.3|12194.3|12207.5|12192.5|1
1642613550000|2022-01-19 17:32:30|12209|12194|12207.3|12192.3|12209|12194|12207.3|12192.3|2
1642613560000|2022-01-19 17:32:40|12206.3|12191.3|12206|12191|12206.3|12191.3|12206|12191|2
1642613580000|2022-01-19 17:33:00|12204.1|12189.1|12207.3|12192.3|12207.8|12192.8|12202.9|12187.9|3
1642613590000|2022-01-19 17:33:10|12205.3|12190.3|12204.3|12189.3|12205.3|12190.3|12204.3|12189.3|2
1642613610000|2022-01-19 17:33:30|12204.5|12189.5|12202.3|12187.3|12205|12190|12202.3|12187.3|4
1642613620000|2022-01-19 17:33:40|12202.8|12187.8|12202.8|12187.8|12202.8|12187.8|12202.8|12187.8|0
1642613630000|2022-01-19 17:33:50|12203.3|12188.3|12203.6|12188.6|12203.6|12188.6|12203.3|12188.3|1
1642613640000|2022-01-19 17:34:00|12203.3|12188.3|12203.3|12188.3|12203.3|12188.3|12203.3|12188.3|0
1642613650000|2022-01-19 17:34:10|12203.6|12188.6|12203.3|12188.3|12203.6|12188.6|12203.3|12188.3|1
1642613660000|2022-01-19 17:34:20|||||||||5
1642613680000|2022-01-19 17:34:40|12203.8|12188.8|12201.3|12186.3|12203.8|12188.8|12200.3|12185.3|8
1642613700000|2022-01-19 17:35:00|12201.8|12186.8|12202.8|12187.8|12202.8|12187.8|12201.8|12186.8|0
1642613710000|2022-01-19 17:35:10|12202.3|12187.3|12199.2|12184.2|12202.3|12187.3|12199.2|12184.2|3
1642613720000|2022-01-19 17:35:20|12200|12185|12200|12185|12200|12185|12200|12185|1
1642613730000|2022-01-19 17:35:30|12199.2|12184.2|12195.4|12180.4|12201.2|12186.2|12194.6|12179.6|20
1642613740000|2022-01-19 17:35:40|12194.7|12179.7|12192.4|12177.4|12194.7|12179.7|12192.4|12177.4|2
1642613750000|2022-01-19 17:35:50|12192.2|12177.2|12192.2|12177.2|12192.2|12177.2|12191.9|12176.9|6
1642613760000|2022-01-19 17:36:00|12188.7|12173.7|12192.2|12177.2|12192.2|12177.2|12188.7|12173.7|7
1642613770000|2022-01-19 17:36:10|12191.1|12176.1|12187.9|12172.9|12191.1|12176.1|12187.9|12172.9|4
1642613780000|2022-01-19 17:36:20|12188.6|12173.6|12187.9|12172.9|12188.6|12173.6|12187.9|12172.9|4
1642613790000|2022-01-19 17:36:30|12188.2|12173.2|12184.6|12169.6|12188.2|12173.2|12184.6|12169.6|13
1642613800000|2022-01-19 17:36:40|12184.4|12169.4|12176.6|12161.6|12184.4|12169.4|12176.6|12161.6|16
1642613810000|2022-01-19 17:36:50|12175.4|12160.4|12176.6|12161.6|12176.6|12161.6|12175.4|12160.4|15
1642613820000|2022-01-19 17:37:00|12176.5|12161.5|12176.5|12161.5|12176.5|12161.5|12176.5|12161.5|6
1642613830000|2022-01-19 17:37:10|12175.9|12160.9|12175.2|12160.2|12175.9|12160.9|12174.5|12159.5|11
1642613880000|2022-01-19 17:38:00|12175.4|12160.4|12174.9|12159.9|12175.4|12160.4|12174.9|12159.9|5
1642613900000|2022-01-19 17:38:20|12175.7|12160.7|12182.9|12167.9|12182.9|12167.9|12175.7|12160.7|14
1642613920000|2022-01-19 17:38:40|12183.2|12168.2|12178.7|12163.7|12183.2|12168.2|12178.3|12163.3|2
1642613930000|2022-01-19 17:38:50|12178.5|12163.5|12179.9|12164.9|12179.9|12164.9|12178.5|12163.5|1
1642613940000|2022-01-19 17:39:00|12180.9|12165.9|12180.9|12165.9|12180.9|12165.9|12180.9|12165.9|0
1642613950000|2022-01-19 17:39:10|12182.4|12167.4|12183.7|12168.7|12183.7|12168.7|12182.4|12167.4|1
1642613960000|2022-01-19 17:39:20|12184|12169|12180.2|12165.2|12184|12169|12180|12165|6
1642613970000|2022-01-19 17:39:30|12180.5|12165.5|12181.7|12166.7|12181.7|12166.7|12180.5|12165.5|0
1642613980000|2022-01-19 17:39:40|12182.5|12167.5|12182.8|12167.8|12182.8|12167.8|12182.5|12167.5|0
1642613990000|2022-01-19 17:39:50|12182.6|12167.6|12177.9|12162.9|12182.6|12167.6|12177.9|12162.9|8
1642614000000|2022-01-19 17:40:00|12174.9|12159.9|12177.9|12162.9|12177.9|12162.9|12174.9|12159.9|4
1642614010000|2022-01-19 17:40:10|12177.7|12162.7|12177.7|12162.7|12177.7|12162.7|12177.7|12162.7|0
1642614020000|2022-01-19 17:40:20|12178|12163|12178.2|12163.2|12178.4|12163.4|12178|12163|4
1642614030000|2022-01-19 17:40:30|12179.1|12164.1|12181.4|12166.4|12182.7|12167.7|12178.9|12163.9|2
1642614040000|2022-01-19 17:40:40|12180.4|12165.4|12180.4|12165.4|12180.4|12165.4|12180.4|12165.4|0
1642614050000|2022-01-19 17:40:50|12180.9|12165.9|12180.9|12165.9|12180.9|12165.9|12180.9|12165.9|1
1642614060000|2022-01-19 17:41:00|12179.6|12164.6|12178.9|12163.9|12179.6|12164.6|12178.2|12163.2|2
1642614080000|2022-01-19 17:41:20|12179|12164|12179.2|12164.2|12179.9|12164.9|12179|12164|5
1642614090000|2022-01-19 17:41:30|12178.9|12163.9|12180.7|12165.7|12181.4|12166.4|12178.9|12163.9|5
1642614100000|2022-01-19 17:41:40|12180.4|12165.4|12179.2|12164.2|12180.4|12165.4|12178.7|12163.7|7
1642614110000|2022-01-19 17:41:50|12179.5|12164.5|12179.7|12164.7|12179.9|12164.9|12179.5|12164.5|6
1642614120000|2022-01-19 17:42:00|12179.4|12164.4|12179.4|12164.4|12179.4|12164.4|12179.4|12164.4|0
1642614130000|2022-01-19 17:42:10|12179|12164|12179|12164|12179|12164|12179|12164|8
1642614140000|2022-01-19 17:42:20|12174.7|12159.7|12176|12161|12176|12161|12174.7|12159.7|2
1642614150000|2022-01-19 17:42:30|12174.6|12159.6|12174.4|12159.4|12174.6|12159.6|12174.4|12159.4|0
1642614180000|2022-01-19 17:43:00|12175|12160|12170.7|12155.7|12175|12160|12170.7|12155.7|1
1642614190000|2022-01-19 17:43:10|12170.2|12155.2|12166|12151|12170.2|12155.2|12165.7|12150.7|23
1642614200000|2022-01-19 17:43:20|12166.3|12151.3|12165.2|12150.2|12166.3|12151.3|12163.7|12148.7|20
1642614210000|2022-01-19 17:43:30|12165|12150|12165|12150|12165|12150|12165|12150|0
1642614220000|2022-01-19 17:43:40|12164.7|12149.7|12164.7|12149.7|12164.7|12149.7|12164.7|12149.7|2
1642614230000|2022-01-19 17:43:50|12165.3|12150.3|12167.3|12152.3|12167.3|12152.3|12165.2|12150.2|7
1642614240000|2022-01-19 17:44:00|12167.7|12152.7|12175.8|12160.8|12176.2|12161.2|12167.7|12152.7|7
1642614250000|2022-01-19 17:44:10|12176.2|12161.2|12176.3|12161.3|12176.3|12161.3|12176.2|12161.2|0
1642614260000|2022-01-19 17:44:20|12176|12161|12177.5|12162.5|12178.1|12163.1|12174.8|12159.8|6
1642614270000|2022-01-19 17:44:30|12177.8|12162.8|12185.2|12170.2|12186.9|12171.9|12177.8|12162.8|8
1642614280000|2022-01-19 17:44:40|12183.7|12168.7|12185.4|12170.4|12185.7|12170.7|12182.3|12167.3|2
1642614290000|2022-01-19 17:44:50|12185.5|12170.5|12184.4|12169.4|12185.7|12170.7|12184.2|12169.2|6
1642614300000|2022-01-19 17:45:00|12184.2|12169.2|12188.9|12173.9|12189.2|12174.2|12184.2|12169.2|7
1642614310000|2022-01-19 17:45:10|12189.6|12174.6|12188.4|12173.4|12189.9|12174.9|12188.1|12173.1|2
1642614320000|2022-01-19 17:45:20|12190.6|12175.6|12192.6|12177.6|12192.6|12177.6|12190.6|12175.6|1
1642614330000|2022-01-19 17:45:30|12191.9|12176.9|12196.2|12181.2|12196.2|12181.2|12191.9|12176.9|11
1642614340000|2022-01-19 17:45:40|12199.7|12184.7|12200.2|12185.2|12201|12186|12197.4|12182.4|2
1642614350000|2022-01-19 17:45:50|12200.5|12185.5|12200.2|12185.2|12200.5|12185.5|12200.2|12185.2|2
1642614360000|2022-01-19 17:46:00|12199.2|12184.2|12199.2|12184.2|12199.2|12184.2|12199.2|12184.2|0
1642614370000|2022-01-19 17:46:10|12194.7|12179.7|12202.4|12187.4|12202.4|12187.4|12194.3|12179.3|16
1642614380000|2022-01-19 17:46:20|12206.8|12191.8|12207.3|12192.3|12207.3|12192.3|12206.8|12191.8|8
1642614390000|2022-01-19 17:46:30|12207.9|12192.9|12210.5|12195.5|12210.9|12195.9|12207.9|12192.9|5
1642614400000|2022-01-19 17:46:40|12210.8|12195.8|12208.8|12193.8|12210.8|12195.8|12208|12193|1
1642614410000|2022-01-19 17:46:50|12208.5|12193.5|12211.8|12196.8|12212.1|12197.1|12208.5|12193.5|7
1642614420000|2022-01-19 17:47:00|12211.3|12196.3|12208.9|12193.9|12211.3|12196.3|12208.5|12193.5|5
1642614430000|2022-01-19 17:47:10|12209.2|12194.2|12216.2|12201.2|12216.2|12201.2|12209.2|12194.2|14
1642614440000|2022-01-19 17:47:20|12214.9|12199.9|12209.2|12194.2|12214.9|12199.9|12207.4|12192.4|5
1642614450000|2022-01-19 17:47:30|12209.9|12194.9|12208.7|12193.7|12209.9|12194.9|12207.9|12192.9|2
1642614460000|2022-01-19 17:47:40|12208.4|12193.4|12208.4|12193.4|12208.4|12193.4|12208.4|12193.4|0
1642614470000|2022-01-19 17:47:50|12207.8|12192.8|12209.9|12194.9|12209.9|12194.9|12206.2|12191.2|1
1642614480000|2022-01-19 17:48:00|12209|12194|12209.2|12194.2|12209.4|12194.4|12208.7|12193.7|0
1642614490000|2022-01-19 17:48:10|12207.7|12192.7|12207.7|12192.7|12207.7|12192.7|12207.7|12192.7|0
1642614500000|2022-01-19 17:48:20|12206.3|12191.3|12206.7|12191.7|12206.7|12191.7|12206.3|12191.3|2
1642614510000|2022-01-19 17:48:30|12206.3|12191.3|12202.6|12187.6|12206.3|12191.3|12199.8|12184.8|10
1642614520000|2022-01-19 17:48:40|12202.1|12187.1|12202.1|12187.1|12202.1|12187.1|12202.1|12187.1|0
1642614530000|2022-01-19 17:48:50|12202.8|12187.8|12202.1|12187.1|12202.8|12187.8|12202.1|12187.1|0
1642614540000|2022-01-19 17:49:00|12201.9|12186.9|12201.6|12186.6|12201.9|12186.9|12201.6|12186.6|0
1642614550000|2022-01-19 17:49:10|12200.6|12185.6|12203.2|12188.2|12203.2|12188.2|12200.6|12185.6|6
1642614580000|2022-01-19 17:49:40|12202.6|12187.6|12202.6|12187.6|12202.6|12187.6|12202.6|12187.6|2
1642614590000|2022-01-19 17:49:50|12200.7|12185.7|12200.7|12185.7|12200.7|12185.7|12200.7|12185.7|1
1642614600000|2022-01-19 17:50:00|12199.7|12184.7|12196.8|12181.8|12199.7|12184.7|12196.8|12181.8|3
1642614620000|2022-01-19 17:50:20|12197.2|12182.2|12200.3|12185.3|12200.8|12185.8|12193.9|12178.9|4
1642614630000|2022-01-19 17:50:30|12199.5|12184.5|12200.2|12185.2|12200.5|12185.5|12199.5|12184.5|2
1642614640000|2022-01-19 17:50:40|12200|12185|12199.9|12184.9|12200.5|12185.5|12199.9|12184.9|0
1642614650000|2022-01-19 17:50:50|12201|12186|12200.4|12185.4|12201|12186|12200|12185|0
1642614660000|2022-01-19 17:51:00|12201.9|12186.9|12203.2|12188.2|12203.2|12188.2|12201.9|12186.9|0
1642614670000|2022-01-19 17:51:10|12203.5|12188.5|12203.5|12188.5|12203.5|12188.5|12203.5|12188.5|1
1642614680000|2022-01-19 17:51:20|12199|12184|12201.4|12186.4|12201.5|12186.5|12199|12184|3
1642614690000|2022-01-19 17:51:30|12202|12187|12205.2|12190.2|12205.4|12190.4|12202|12187|3
1642614700000|2022-01-19 17:51:40|12204.9|12189.9|12205.4|12190.4|12205.4|12190.4|12200.1|12185.1|3
1642614710000|2022-01-19 17:51:50|12203.7|12188.7|12205.4|12190.4|12205.4|12190.4|12203.7|12188.7|1
1642614720000|2022-01-19 17:52:00|12205.8|12190.8|12201.7|12186.7|12205.8|12190.8|12201.7|12186.7|5
1642614760000|2022-01-19 17:52:40|12201.1|12186.1|12198.2|12183.2|12201.1|12186.1|12197.5|12182.5|1
1642614770000|2022-01-19 17:52:50|12198.3|12183.3|12199.5|12184.5|12199.5|12184.5|12198.3|12183.3|4
1642614780000|2022-01-19 17:53:00|12199.3|12184.3|12198.2|12183.2|12199.3|12184.3|12195.7|12180.7|5
1642614800000|2022-01-19 17:53:20|12198.4|12183.4|12198.4|12183.4|12198.4|12183.4|12198.4|12183.4|0
1642614810000|2022-01-19 17:53:30|12197.8|12182.8|12197.4|12182.4|12197.8|12182.8|12197.4|12182.4|0
1642614820000|2022-01-19 17:53:40|12197.6|12182.6|12197.4|12182.4|12197.7|12182.7|12197.4|12182.4|0
1642614830000|2022-01-19 17:53:50|12197.8|12182.8|12197.8|12182.8|12197.8|12182.8|12197.8|12182.8|0
1642614840000|2022-01-19 17:54:00|12198.1|12183.1|12201.8|12186.8|12202.3|12187.3|12198.1|12183.1|4
1642614850000|2022-01-19 17:54:10|12201.2|12186.2|12201.8|12186.8|12201.8|12186.8|12200.1|12185.1|2
1642614860000|2022-01-19 17:54:20|||||||||1
1642614870000|2022-01-19 17:54:30|12200.8|12185.8|12199.3|12184.3|12200.8|12185.8|12198.3|12183.3|13
1642614880000|2022-01-19 17:54:40|12200.1|12185.1|12198.1|12183.1|12200.5|12185.5|12197.4|12182.4|1
1642614890000|2022-01-19 17:54:50|12198.3|12183.3|12198.6|12183.6|12198.6|12183.6|12198.3|12183.3|0
1642614900000|2022-01-19 17:55:00|12199.1|12184.1|12199.5|12184.5|12199.5|12184.5|12199.1|12184.1|0
1642614920000|2022-01-19 17:55:20|12205.5|12190.5|12205.5|12190.5|12205.5|12190.5|12205.5|12190.5|2
1642614930000|2022-01-19 17:55:30|12205.6|12190.6|12205.5|12190.5|12206|12191|12204.5|12189.5|2
1642614940000|2022-01-19 17:55:40|12206|12191|12205.5|12190.5|12206|12191|12205.5|12190.5|0
1642614950000|2022-01-19 17:55:50|12205.6|12190.6|12205.6|12190.6|12205.6|12190.6|12205.6|12190.6|1
1642614960000|2022-01-19 17:56:00|12206.3|12191.3|12205.8|12190.8|12206.3|12191.3|12203.8|12188.8|4
1642614980000|2022-01-19 17:56:20|12206|12191|12205.8|12190.8|12206|12191|12205.8|12190.8|0
1642614990000|2022-01-19 17:56:30|12205.6|12190.6|12207.3|12192.3|12207.3|12192.3|12205.6|12190.6|19
1642615000000|2022-01-19 17:56:40|12210.1|12195.1|12210.6|12195.6|12210.8|12195.8|12210.1|12195.1|8
1642615010000|2022-01-19 17:56:50|12211.3|12196.3|12211.5|12196.5|12211.5|12196.5|12211.3|12196.3|1
1642615020000|2022-01-19 17:57:00|12211.8|12196.8|12209.8|12194.8|12211.8|12196.8|12208.3|12193.3|15
1642615030000|2022-01-19 17:57:10|12210.1|12195.1|12209|12194|12210.3|12195.3|12208.8|12193.8|3
1642615040000|2022-01-19 17:57:20|12209.6|12194.6|12209|12194|12210.9|12195.9|12209|12194|0
1642615050000|2022-01-19 17:57:30|12209.3|12194.3|12210.3|12195.3|12210.3|12195.3|12209.3|12194.3|0
1642615060000|2022-01-19 17:57:40|12208.1|12193.1|12207.4|12192.4|12208.1|12193.1|12205.9|12190.9|3
1642615080000|2022-01-19 17:58:00|12206.4|12191.4|12207.8|12192.8|12207.9|12192.9|12206.4|12191.4|4
1642615090000|2022-01-19 17:58:10|12208.8|12193.8|12203.4|12188.4|12208.8|12193.8|12203.4|12188.4|1
1642615100000|2022-01-19 17:58:20|12203.6|12188.6|12203.6|12188.6|12203.6|12188.6|12203.3|12188.3|1
1642615130000|2022-01-19 17:58:50|12203.4|12188.4|12204.3|12189.3|12204.3|12189.3|12203.4|12188.4|0
1642615140000|2022-01-19 17:59:00|12205.2|12190.2|12207.6|12192.6|12207.6|12192.6|12205.2|12190.2|4
1642615150000|2022-01-19 17:59:10|12207.3|12192.3|12208.6|12193.6|12208.6|12193.6|12206.8|12191.8|0
1642615160000|2022-01-19 17:59:20|12205.9|12190.9|12205.9|12190.9|12205.9|12190.9|12205.9|12190.9|5
1642615170000|2022-01-19 17:59:30|12205.6|12190.6|12205.6|12190.6|12205.6|12190.6|12205.6|12190.6|0
1642615180000|2022-01-19 17:59:40|12205.8|12190.8|12205.8|12190.8|12205.8|12190.8|12205.8|12190.8|0
1642615190000|2022-01-19 17:59:50|12205.9|12190.9|12205.9|12190.9|12205.9|12190.9|12205.9|12190.9|0
1642615200000|2022-01-19 18:00:00|12203|12188|12203.5|12188.5|12203.5|12188.5|12202.8|12187.8|2
1642615210000|2022-01-19 18:00:10|12203.8|12188.8|12203.8|12188.8|12203.8|12188.8|12203.8|12188.8|0
1642615220000|2022-01-19 18:00:20|12202.9|12187.9|12202.1|12187.1|12202.9|12187.9|12202.1|12187.1|1
1642615230000|2022-01-19 18:00:30|12203.4|12188.4|12204.8|12189.8|12204.8|12189.8|12203.4|12188.4|2
1642615240000|2022-01-19 18:00:40|12202.6|12187.6|12201.6|12186.6|12202.6|12187.6|12201.1|12186.1|2
1642615250000|2022-01-19 18:00:50|12201.4|12186.4|12204.5|12189.5|12204.5|12189.5|12201.1|12186.1|6
1642615260000|2022-01-19 18:01:00|12205|12190|12203.7|12188.7|12206.9|12191.9|12203.6|12188.6|3
1642615270000|2022-01-19 18:01:10|12203.6|12188.6|12203.2|12188.2|12204.7|12189.7|12203.2|12188.2|0
1642615280000|2022-01-19 18:01:20|12201.6|12186.6|12202.3|12187.3|12202.5|12187.5|12201.6|12186.6|2
1642615290000|2022-01-19 18:01:30|12202.5|12187.5|12201.9|12186.9|12202.5|12187.5|12201.9|12186.9|0
1642615300000|2022-01-19 18:01:40|12201.6|12186.6|12201.8|12186.8|12201.8|12186.8|12201.6|12186.6|0
1642615310000|2022-01-19 18:01:50|12202.1|12187.1|12202.1|12187.1|12202.1|12187.1|12202.1|12187.1|3
1642615340000|2022-01-19 18:02:20|12201.9|12186.9|12201.9|12186.9|12202.2|12187.2|12201.7|12186.7|13
1642615350000|2022-01-19 18:02:30|12202.2|12187.2|12202.2|12187.2|12202.2|12187.2|12202.2|12187.2|0
1642615360000|2022-01-19 18:02:40|12199.2|12184.2|12195.6|12180.6|12199.2|12184.2|12194.9|12179.9|19
1642615370000|2022-01-19 18:02:50|12195.4|12180.4|12194.6|12179.6|12196.2|12181.2|12194.4|12179.4|2
1642615390000|2022-01-19 18:03:10|12194.5|12179.5|12194.9|12179.9|12194.9|12179.9|12194|12179|0
1642615400000|2022-01-19 18:03:20|12193.9|12178.9|12193.9|12178.9|12195|12180|12193.9|12178.9|0
1642615410000|2022-01-19 18:03:30|12193.5|12178.5|12193.5|12178.5|12193.5|12178.5|12193.5|12178.5|0
1642615420000|2022-01-19 18:03:40|12193.9|12178.9|12193.9|12178.9|12194.4|12179.4|12189.5|12174.5|25
1642615430000|2022-01-19 18:03:50|12193.8|12178.8|12193.6|12178.6|12194.9|12179.9|12193.1|12178.1|0
1642615440000|2022-01-19 18:04:00|12193.1|12178.1|12198.5|12183.5|12198.5|12183.5|12193.1|12178.1|4
1642615450000|2022-01-19 18:04:10|12199.3|12184.3|12200|12185|12200.5|12185.5|12199|12184|0
1642615460000|2022-01-19 18:04:20|12199.8|12184.8|12200.6|12185.6|12201.1|12186.1|12199.8|12184.8|0
1642615470000|2022-01-19 18:04:30|12200.3|12185.3|12192.4|12177.4|12200.5|12185.5|12189.9|12174.9|33
1642615480000|2022-01-19 18:04:40|12193.4|12178.4|12198|12183|12198|12183|12193.4|12178.4|6
1642615490000|2022-01-19 18:04:50|12197.7|12182.7|12191.7|12176.7|12197.7|12182.7|12191.7|12176.7|1
1642615510000|2022-01-19 18:05:10|12191.5|12176.5|12193|12178|12193|12178|12191.5|12176.5|0
1642615520000|2022-01-19 18:05:20|12194.1|12179.1|12197.5|12182.5|12197.5|12182.5|12194.1|12179.1|3
1642615530000|2022-01-19 18:05:30|12197.2|12182.2|12197.5|12182.5|12197.5|12182.5|12196.5|12181.5|0
1642615540000|2022-01-19 18:05:40|12197.2|12182.2|12199.2|12184.2|12199.2|12184.2|12196.5|12181.5|1
1642615550000|2022-01-19 18:05:50|12200.1|12185.1|12200.7|12185.7|12200.7|12185.7|12200.1|12185.1|1
1642615560000|2022-01-19 18:06:00|12200.5|12185.5|12196.2|12181.2|12200.5|12185.5|12196.2|12181.2|1
1642615570000|2022-01-19 18:06:10|12195.7|12180.7|12196.5|12181.5|12196.5|12181.5|12195.7|12180.7|1
1642615600000|2022-01-19 18:06:40|12192.6|12177.6|12192.6|12177.6|12192.6|12177.6|12192.6|12177.6|2
1642615610000|2022-01-19 18:06:50|12192.8|12177.8|12195.3|12180.3|12195.3|12180.3|12192.8|12177.8|8
1642615630000|2022-01-19 18:07:10|12195.6|12180.6|12195.6|12180.6|12195.6|12180.6|12195.6|12180.6|0
1642615640000|2022-01-19 18:07:20|12195.1|12180.1|12195.3|12180.3|12195.3|12180.3|12195.1|12180.1|0
1642615650000|2022-01-19 18:07:30|12195.6|12180.6|12196.1|12181.1|12196.1|12181.1|12195.6|12180.6|1
1642615660000|2022-01-19 18:07:40|12196.3|12181.3|12196.3|12181.3|12196.3|12181.3|12196.3|12181.3|1
1642615690000|2022-01-19 18:08:10|12196.7|12181.7|12197.3|12182.3|12197.3|12182.3|12196.7|12181.7|0
1642615710000|2022-01-19 18:08:30|12195.4|12180.4|12195.4|12180.4|12195.4|12180.4|12195.4|12180.4|7
1642615740000|2022-01-19 18:09:00|12195.2|12180.2|12194.9|12179.9|12195.2|12180.2|12194.9|12179.9|0
1642615760000|2022-01-19 18:09:20|12193.2|12178.2|12188.7|12173.7|12193.2|12178.2|12188.7|12173.7|1
1642615770000|2022-01-19 18:09:30|12190.2|12175.2|12190.2|12175.2|12190.7|12175.7|12190.2|12175.2|4
1642615780000|2022-01-19 18:09:40|||||||||1
1642615790000|2022-01-19 18:09:50|12190.6|12175.6|12190.8|12175.8|12190.8|12175.8|12190.6|12175.6|0
1642615800000|2022-01-19 18:10:00|12191.4|12176.4|12194.6|12179.6|12194.6|12179.6|12191.4|12176.4|4
1642615810000|2022-01-19 18:10:10|12195|12180|12196|12181|12197|12182|12195|12180|3
1642615820000|2022-01-19 18:10:20|||||||||1
1642615830000|2022-01-19 18:10:30|12196.5|12181.5|12196.5|12181.5|12196.5|12181.5|12196.5|12181.5|1
1642615840000|2022-01-19 18:10:40|12196.2|12181.2|12196.4|12181.4|12196.4|12181.4|12196.2|12181.2|3
1642615850000|2022-01-19 18:10:50|12197.5|12182.5|12197.5|12182.5|12197.5|12182.5|12197.5|12182.5|0
1642615870000|2022-01-19 18:11:10|12197.7|12182.7|12197.7|12182.7|12197.7|12182.7|12197.7|12182.7|1
1642615900000|2022-01-19 18:11:40|12196.6|12181.6|12195.7|12180.7|12196.6|12181.6|12193.7|12178.7|7
1642615910000|2022-01-19 18:11:50|12195.9|12180.9|12196.2|12181.2|12196.2|12181.2|12195.9|12180.9|0
1642615920000|2022-01-19 18:12:00|||||||||1
1642615940000|2022-01-19 18:12:20|||||||||1
1642615960000|2022-01-19 18:12:40|||||||||1
1642615990000|2022-01-19 18:13:10|||||||||1
1642616000000|2022-01-19 18:13:20|12196.7|12181.7|12194.3|12179.3|12196.7|12181.7|12194.3|12179.3|11
1642616010000|2022-01-19 18:13:30|12194.8|12179.8|12194.3|12179.3|12195.6|12180.6|12194.3|12179.3|2
1642616030000|2022-01-19 18:13:50|12195.2|12180.2|12194.7|12179.7|12195.2|12180.2|12194.7|12179.7|1
1642616040000|2022-01-19 18:14:00|||||||||3
1642616070000|2022-01-19 18:14:30|12195|12180|12195.2|12180.2|12195.2|12180.2|12195|12180|0
1642616080000|2022-01-19 18:14:40|12195.4|12180.4|12195.7|12180.7|12195.7|12180.7|12195.4|12180.4|2
1642616100000|2022-01-19 18:15:00|12196.2|12181.2|12195.2|12180.2|12196.2|12181.2|12195.2|12180.2|6
1642616110000|2022-01-19 18:15:10|12194.9|12179.9|12196.2|12181.2|12196.7|12181.7|12194.9|12179.9|17
1642616120000|2022-01-19 18:15:20|12195.4|12180.4|12197.8|12182.8|12197.8|12182.8|12195.4|12180.4|4
1642616130000|2022-01-19 18:15:30|12197.3|12182.3|12195.3|12180.3|12197.3|12182.3|12195|12180|13
1642616140000|2022-01-19 18:15:40|12196.5|12181.5|12190.5|12175.5|12196.5|12181.5|12190.5|12175.5|17
1642616150000|2022-01-19 18:15:50|12191|12176|12191|12176|12191|12176|12191|12176|0
1642616160000|2022-01-19 18:16:00|||||||||2
1642616170000|2022-01-19 18:16:10|12190.3|12175.3|12191.2|12176.2|12191.2|12176.2|12189.7|12174.7|1
1642616180000|2022-01-19 18:16:20|12191.5|12176.5|12191.5|12176.5|12191.5|12176.5|12191.5|12176.5|1
1642616190000|2022-01-19 18:16:30|||||||||4
1642616200000|2022-01-19 18:16:40|12191.8|12176.8|12191.8|12176.8|12191.8|12176.8|12191.8|12176.8|1
1642616210000|2022-01-19 18:16:50|12191.7|12176.7|12192|12177|12192|12177|12191.7|12176.7|1
1642616220000|2022-01-19 18:17:00|12192.5|12177.5|12192.5|12177.5|12192.5|12177.5|12192.5|12177.5|0
1642616230000|2022-01-19 18:17:10|12193|12178|12193|12178|12193|12178|12193|12178|1
1642616240000|2022-01-19 18:17:20|12193.5|12178.5|12193.5|12178.5|12194|12179|12193.5|12178.5|2
1642616270000|2022-01-19 18:17:50|12191.5|12176.5|12192.2|12177.2|12192.2|12177.2|12191.5|12176.5|3
1642616280000|2022-01-19 18:18:00|12192.5|12177.5|12192.5|12177.5|12192.5|12177.5|12192.5|12177.5|0
1642616290000|2022-01-19 18:18:10|12193.5|12178.5|12191.9|12176.9|12193.5|12178.5|12191.9|12176.9|8
1642616300000|2022-01-19 18:18:20|12192.3|12177.3|12192|12177|12192.3|12177.3|12192|12177|0
1642616310000|2022-01-19 18:18:30|||||||||1
1642616320000|2022-01-19 18:18:40|12193|12178|12193.5|12178.5|12193.5|12178.5|12193|12178|3
1642616330000|2022-01-19 18:18:50|12191.5|12176.5|12193.5|12178.5|12193.5|12178.5|12191.5|12176.5|4
1642616340000|2022-01-19 18:19:00|12194.1|12179.1|12194.5|12179.5|12194.5|12179.5|12194.1|12179.1|1
1642616350000|2022-01-19 18:19:10|||||||||2
1642616360000|2022-01-19 18:19:20|12194|12179|12194|12179|12194|12179|12194|12179|3
1642616370000|2022-01-19 18:19:30|12192.4|12177.4|12192|12177|12192.4|12177.4|12191.5|12176.5|2
1642616400000|2022-01-19 18:20:00|12188.1|12173.1|12183.9|12168.9|12188.3|12173.3|12183.4|12168.4|21
1642616410000|2022-01-19 18:20:10|||||||||4
1642616420000|2022-01-19 18:20:20|12184.3|12169.3|12184.4|12169.4|12184.4|12169.4|12184.3|12169.3|8
1642616430000|2022-01-19 18:20:30|12183.6|12168.6|12184.1|12169.1|12184.2|12169.2|12182.3|12167.3|23
1642616440000|2022-01-19 18:20:40|12184.6|12169.6|12186|12171|12186|12171|12184.6|12169.6|2
1642616450000|2022-01-19 18:20:50|12185.4|12170.4|12187.7|12172.7|12187.7|12172.7|12185.4|12170.4|5
1642616460000|2022-01-19 18:21:00|12187.1|12172.1|12187.1|12172.1|12187.1|12172.1|12187.1|12172.1|0
1642616470000|2022-01-19 18:21:10|12186.9|12171.9|12186.4|12171.4|12186.9|12171.9|12186.4|12171.4|1
1642616480000|2022-01-19 18:21:20|12186.7|12171.7|12186.7|12171.7|12186.7|12171.7|12186.7|12171.7|1
1642616500000|2022-01-19 18:21:40|12183.9|12168.9|12181.6|12166.6|12183.9|12168.9|12181.2|12166.2|13
1642616510000|2022-01-19 18:21:50|12185.9|12170.9|12186.4|12171.4|12186.4|12171.4|12185.9|12170.9|2
1642616520000|2022-01-19 18:22:00|12186.1|12171.1|12184.6|12169.6|12187.1|12172.1|12184.3|12169.3|4
1642616530000|2022-01-19 18:22:10|12185.2|12170.2|12184.9|12169.9|12185.2|12170.2|12184.9|12169.9|4
1642616540000|2022-01-19 18:22:20|12185.7|12170.7|12185.7|12170.7|12185.7|12170.7|12185.7|12170.7|0
1642616560000|2022-01-19 18:22:40|12186|12171|12186|12171|12186.3|12171.3|12186|12171|1
1642616570000|2022-01-19 18:22:50|12185.5|12170.5|12185.5|12170.5|12185.5|12170.5|12185.5|12170.5|1
1642616580000|2022-01-19 18:23:00|12186|12171|12186|12171|12186|12171|12186|12171|0
1642616610000|2022-01-19 18:23:30|||||||||1
1642616620000|2022-01-19 18:23:40|12186.6|12171.6|12186.6|12171.6|12186.6|12171.6|12186.6|12171.6|0
1642616630000|2022-01-19 18:23:50|12186.1|12171.1|12185.6|12170.6|12186.1|12171.1|12184.8|12169.8|2
1642616640000|2022-01-19 18:24:00|12185.9|12170.9|12186.1|12171.1|12186.1|12171.1|12185.9|12170.9|2
1642616660000|2022-01-19 18:24:20|12181.2|12166.2|12178.7|12163.7|12181.2|12166.2|12177.5|12162.5|11
1642616670000|2022-01-19 18:24:30|12178.2|12163.2|12178.4|12163.4|12178.7|12163.7|12177.9|12162.9|4
1642616680000|2022-01-19 18:24:40|12178.2|12163.2|12175.7|12160.7|12178.4|12163.4|12175.2|12160.2|2
1642616700000|2022-01-19 18:25:00|12176.5|12161.5|12177.5|12162.5|12177.5|12162.5|12176.5|12161.5|1
1642616710000|2022-01-19 18:25:10|12177.9|12162.9|12178.7|12163.7|12178.7|12163.7|12177.9|12162.9|1
1642616720000|2022-01-19 18:25:20|12180.9|12165.9|12183.2|12168.2|12183.2|12168.2|12180.9|12165.9|3
1642616730000|2022-01-19 18:25:30|12182.7|12167.7|12184.2|12169.2|12184.2|12169.2|12182.7|12167.7|1
1642616740000|2022-01-19 18:25:40|12183.9|12168.9|12183.9|12168.9|12183.9|12168.9|12183.9|12168.9|0
1642616750000|2022-01-19 18:25:50|||||||||1
1642616760000|2022-01-19 18:26:00|12183.7|12168.7|12183.9|12168.9|12184.8|12169.8|12183.7|12168.7|2
1642616770000|2022-01-19 18:26:10|12183.7|12168.7|12184.7|12169.7|12185.4|12170.4|12183.7|12168.7|2
1642616780000|2022-01-19 18:26:20|12183.4|12168.4|12183.4|12168.4|12185.4|12170.4|12183.2|12168.2|4
1642616790000|2022-01-19 18:26:30|12183.2|12168.2|12186.4|12171.4|12186.4|12171.4|12183.2|12168.2|13
1642616800000|2022-01-19 18:26:40|12186.1|12171.1|12186.4|12171.4|12186.4|12171.4|12186.1|12171.1|6
1642616810000|2022-01-19 18:26:50|12189.1|12174.1|12190.8|12175.8|12190.8|12175.8|12189.1|12174.1|5
1642616820000|2022-01-19 18:27:00|12190.4|12175.4|12185.9|12170.9|12190.4|12175.4|12185.9|12170.9|6
1642616830000|2022-01-19 18:27:10|12186.3|12171.3|12186.3|12171.3|12186.3|12171.3|12186.3|12171.3|5
1642616850000|2022-01-19 18:27:30|12186.9|12171.9|12189.9|12174.9|12189.9|12174.9|12186.9|12171.9|0
1642616860000|2022-01-19 18:27:40|12191.5|12176.5|12191.3|12176.3|12193.3|12178.3|12191.3|12176.3|3
1642616880000|2022-01-19 18:28:00|12191|12176|12193.7|12178.7|12194.4|12179.4|12191|12176|7
1642616890000|2022-01-19 18:28:10|12192.2|12177.2|12193.4|12178.4|12194.6|12179.6|12192.2|12177.2|1
1642616900000|2022-01-19 18:28:20|12193.2|12178.2|12192.9|12177.9|12193.2|12178.2|12192.9|12177.9|2
1642616910000|2022-01-19 18:28:30|12192.7|12177.7|12191.7|12176.7|12192.7|12177.7|12191.7|12176.7|1
1642616920000|2022-01-19 18:28:40|12191.9|12176.9|12191.3|12176.3|12191.9|12176.9|12191.3|12176.3|0
1642616930000|2022-01-19 18:28:50|12191|12176|12193.6|12178.6|12194.2|12179.2|12191|12176|2
1642616940000|2022-01-19 18:29:00|12193.8|12178.8|12193.6|12178.6|12193.8|12178.8|12193.6|12178.6|0
1642616950000|2022-01-19 18:29:10|12193.8|12178.8|12194.8|12179.8|12194.8|12179.8|12193.8|12178.8|1
1642616960000|2022-01-19 18:29:20|12194.7|12179.7|12191.7|12176.7|12194.7|12179.7|12191.7|12176.7|5
1642616970000|2022-01-19 18:29:30|12191.8|12176.8|12192.2|12177.2|12192.8|12177.8|12191.8|12176.8|1
1642616980000|2022-01-19 18:29:40|12191.8|12176.8|12191.2|12176.2|12191.8|12176.8|12191.2|12176.2|0
1642616990000|2022-01-19 18:29:50|12191.8|12176.8|12192|12177|12192|12177|12191.8|12176.8|3
1642617010000|2022-01-19 18:30:10|12191.7|12176.7|12191.7|12176.7|12191.7|12176.7|12191.7|12176.7|0
1642617020000|2022-01-19 18:30:20|12192.6|12177.6|12193.8|12178.8|12193.8|12178.8|12192.6|12177.6|0
1642617040000|2022-01-19 18:30:40|12193.5|12178.5|12192.2|12177.2|12193.5|12178.5|12192.2|12177.2|2
1642617060000|2022-01-19 18:31:00|12191.5|12176.5|12191.5|12176.5|12191.5|12176.5|12191.5|12176.5|1
1642617080000|2022-01-19 18:31:20|||||||||2
1642617090000|2022-01-19 18:31:30|12192.5|12177.5|12194.4|12179.4|12194.4|12179.4|12191.9|12176.9|7
1642617100000|2022-01-19 18:31:40|12193.9|12178.9|12194.4|12179.4|12194.4|12179.4|12193.9|12178.9|0
1642617110000|2022-01-19 18:31:50|12194.9|12179.9|12196|12181|12196.3|12181.3|12194.9|12179.9|3
1642617120000|2022-01-19 18:32:00|12195.7|12180.7|12200.5|12185.5|12200.5|12185.5|12195.5|12180.5|2
1642617130000|2022-01-19 18:32:10|12201|12186|12201.2|12186.2|12201.2|12186.2|12201|12186|2
1642617140000|2022-01-19 18:32:20|12201.3|12186.3|12202|12187|12202|12187|12200.8|12185.8|3
1642617160000|2022-01-19 18:32:40|12201.9|12186.9|12201.8|12186.8|12201.9|12186.9|12201.8|12186.8|0
1642617170000|2022-01-19 18:32:50|12202|12187|12204.3|12189.3|12204.3|12189.3|12202|12187|1
1642617180000|2022-01-19 18:33:00|12204.2|12189.2|12204.5|12189.5|12204.5|12189.5|12204.2|12189.2|1
1642617190000|2022-01-19 18:33:10|12205.7|12190.7|12206.2|12191.2|12206.2|12191.2|12205.7|12190.7|2
1642617200000|2022-01-19 18:33:20|12206|12191|12206.7|12191.7|12206.7|12191.7|12206|12191|0
1642617210000|2022-01-19 18:33:30|12209.5|12194.5|12209.5|12194.5|12210.5|12195.5|12207.5|12192.5|8
1642617220000|2022-01-19 18:33:40|12214.5|12199.5|12216.2|12201.2|12216.5|12201.5|12214.5|12199.5|9
1642617240000|2022-01-19 18:34:00|12216|12201|12216|12201|12216|12201|12216|12201|0
1642617270000|2022-01-19 18:34:30|12215.2|12200.2|12215.2|12200.2|12215.2|12200.2|12215.2|12200.2|6
1642617280000|2022-01-19 18:34:40|12214.6|12199.6|12215.5|12200.5|12215.5|12200.5|12214.6|12199.6|1
1642617320000|2022-01-19 18:35:20|12214.8|12199.8|12217|12202|12217|12202|12214.5|12199.5|7
1642617330000|2022-01-19 18:35:30|12216.8|12201.8|12218.5|12203.5|12218.5|12203.5|12216.8|12201.8|11
1642617340000|2022-01-19 18:35:40|||||||||3
1642617350000|2022-01-19 18:35:50|12219|12204|12220.7|12205.7|12220.7|12205.7|12219|12204|0
1642617360000|2022-01-19 18:36:00|12221|12206|12218.5|12203.5|12221|12206|12218.3|12203.3|18
1642617370000|2022-01-19 18:36:10|12216.3|12201.3|12215.3|12200.3|12216.3|12201.3|12214.6|12199.6|5
1642617380000|2022-01-19 18:36:20|12215.5|12200.5|12216.8|12201.8|12217|12202|12215.2|12200.2|5
1642617390000|2022-01-19 18:36:30|12216.5|12201.5|12219.8|12204.8|12220|12205|12216.5|12201.5|11
1642617400000|2022-01-19 18:36:40|12220|12205|12219.5|12204.5|12220|12205|12219.5|12204.5|0
1642617410000|2022-01-19 18:36:50|12220|12205|12218.2|12203.2|12220.7|12205.7|12217.8|12202.8|5
1642617420000|2022-01-19 18:37:00|12219.5|12204.5|12220.1|12205.1|12220.1|12205.1|12219.5|12204.5|0
1642617430000|2022-01-19 18:37:10|12221.5|12206.5|12217.4|12202.4|12221.6|12206.6|12217.4|12202.4|10
1642617440000|2022-01-19 18:37:20|12217.6|12202.6|12217.9|12202.9|12217.9|12202.9|12217.6|12202.6|0
1642617460000|2022-01-19 18:37:40|||||||||1
1642617470000|2022-01-19 18:37:50|12217.6|12202.6|12217.6|12202.6|12217.6|12202.6|12217.6|12202.6|2
1642617480000|2022-01-19 18:38:00|12217.3|12202.3|12217.1|12202.1|12217.3|12202.3|12217.1|12202.1|2
1642617490000|2022-01-19 18:38:10|||||||||2
1642617500000|2022-01-19 18:38:20|||||||||3
1642617510000|2022-01-19 18:38:30|12217.4|12202.4|12217.4|12202.4|12217.4|12202.4|12217.4|12202.4|1
1642617520000|2022-01-19 18:38:40|12217.1|12202.1|12217.1|12202.1|12217.1|12202.1|12217.1|12202.1|0
1642617540000|2022-01-19 18:39:00|12217.4|12202.4|12217.1|12202.1|12217.4|12202.4|12217.1|12202.1|5
1642617550000|2022-01-19 18:39:10|12216.1|12201.1|12216.9|12201.9|12216.9|12201.9|12216.1|12201.1|1
1642617570000|2022-01-19 18:39:30|12217.5|12202.5|12218.4|12203.4|12218.9|12203.9|12217.5|12202.5|0
1642617580000|2022-01-19 18:39:40|12218.6|12203.6|12219.6|12204.6|12219.6|12204.6|12218.6|12203.6|1
1642617590000|2022-01-19 18:39:50|12219.1|12204.1|12219.1|12204.1|12219.1|12204.1|12219.1|12204.1|1
1642617600000|2022-01-19 18:40:00|12219.6|12204.6|12219.6|12204.6|12219.6|12204.6|12219.6|12204.6|0
1642617620000|2022-01-19 18:40:20|12217.7|12202.7|12216.1|12201.1|12217.7|12202.7|12216.1|12201.1|2
1642617630000|2022-01-19 18:40:30|12216.3|12201.3|12216.8|12201.8|12216.8|12201.8|12216.3|12201.3|0
1642617640000|2022-01-19 18:40:40|12217.1|12202.1|12217.6|12202.6|12217.6|12202.6|12217.1|12202.1|0
1642617650000|2022-01-19 18:40:50|12216.6|12201.6|12216.6|12201.6|12216.6|12201.6|12216.6|12201.6|13
1642617660000|2022-01-19 18:41:00|12216.4|12201.4|12216.1|12201.1|12216.4|12201.4|12216.1|12201.1|0
1642617670000|2022-01-19 18:41:10|12211.6|12196.6|12208.9|12193.9|12211.6|12196.6|12208.3|12193.3|3
1642617680000|2022-01-19 18:41:20|12208.4|12193.4|12209.3|12194.3|12209.3|12194.3|12208.4|12193.4|4
1642617700000|2022-01-19 18:41:40|12207.2|12192.2|12207.1|12192.1|12207.2|12192.2|12207.1|12192.1|2
1642617710000|2022-01-19 18:41:50|12206.6|12191.6|12206.6|12191.6|12206.6|12191.6|12206.6|12191.6|0
1642617720000|2022-01-19 18:42:00|12207.1|12192.1|12207.3|12192.3|12207.3|12192.3|12207.1|12192.1|1
1642617750000|2022-01-19 18:42:30|12206.8|12191.8|12206.8|12191.8|12206.8|12191.8|12206.8|12191.8|0
1642617760000|2022-01-19 18:42:40|12205.5|12190.5|12203.6|12188.6|12205.5|12190.5|12203.6|12188.6|1
1642617780000|2022-01-19 18:43:00|12202.9|12187.9|12198|12183|12202.9|12187.9|12198|12183|9
1642617790000|2022-01-19 18:43:10|12198.3|12183.3|12198.3|12183.3|12198.3|12183.3|12198.3|12183.3|0
1642617800000|2022-01-19 18:43:20|12201.2|12186.2|12203.2|12188.2|12203.2|12188.2|12201|12186|4
1642617810000|2022-01-19 18:43:30|12203.5|12188.5|12203.6|12188.6|12204.2|12189.2|12203.5|12188.5|1
1642617820000|2022-01-19 18:43:40|12203.5|12188.5|12202.6|12187.6|12203.5|12188.5|12202.6|12187.6|0
1642617840000|2022-01-19 18:44:00|12201.6|12186.6|12199.8|12184.8|12201.6|12186.6|12199.6|12184.6|1
1642617850000|2022-01-19 18:44:10|12200.1|12185.1|12200.1|12185.1|12200.1|12185.1|12200.1|12185.1|1
1642617860000|2022-01-19 18:44:20|||||||||6
1642617880000|2022-01-19 18:44:40|12201|12186|12201|12186|12201|12186|12201|12186|9
1642617890000|2022-01-19 18:44:50|12201.3|12186.3|12201.1|12186.1|12201.6|12186.6|12201.1|12186.1|3
1642617900000|2022-01-19 18:45:00|12200.8|12185.8|12200.8|12185.8|12200.8|12185.8|12200.8|12185.8|1
1642617910000|2022-01-19 18:45:10|12201|12186|12200.8|12185.8|12201.3|12186.3|12200.8|12185.8|0
1642617930000|2022-01-19 18:45:30|12201.1|12186.1|12201.1|12186.1|12201.1|12186.1|12201.1|12186.1|6
1642617940000|2022-01-19 18:45:40|||||||||2
1642617950000|2022-01-19 18:45:50|12201.4|12186.4|12198.2|12183.2|12201.4|12186.4|12198|12183|58
1642617960000|2022-01-19 18:46:00|12198|12183|12197.4|12182.4|12198.4|12183.4|12197.1|12182.1|5
1642617970000|2022-01-19 18:46:10|12197.1|12182.1|12197.1|12182.1|12197.1|12182.1|12197.1|12182.1|0
1642617980000|2022-01-19 18:46:20|12196.8|12181.8|12198.3|12183.3|12198.3|12183.3|12196.8|12181.8|7
1642618000000|2022-01-19 18:46:40|12195.1|12180.1|12193.1|12178.1|12195.1|12180.1|12192.6|12177.6|2
1642618010000|2022-01-19 18:46:50|12193.4|12178.4|12190.9|12175.9|12193.4|12178.4|12190.9|12175.9|4
1642618020000|2022-01-19 18:47:00|12191.8|12176.8|12191|12176|12192.2|12177.2|12191|12176|5
1642618030000|2022-01-19 18:47:10|12191.6|12176.6|12191|12176|12191.6|12176.6|12191|12176|1
1642618040000|2022-01-19 18:47:20|12192.6|12177.6|12187.5|12172.5|12192.6|12177.6|12187.2|12172.2|9
1642618050000|2022-01-19 18:47:30|12187.2|12172.2|12191.4|12176.4|12191.7|12176.7|12187.2|12172.2|5
1642618060000|2022-01-19 18:47:40|12190.7|12175.7|12189.7|12174.7|12190.7|12175.7|12189.7|12174.7|0
1642618070000|2022-01-19 18:47:50|12189.5|12174.5|12188.2|12173.2|12189.5|12174.5|12188.2|12173.2|1
1642618080000|2022-01-19 18:48:00|12188.4|12173.4|12188.8|12173.8|12188.9|12173.9|12187.8|12172.8|5
1642618090000|2022-01-19 18:48:10|12189.8|12174.8|12186.8|12171.8|12189.8|12174.8|12186.8|12171.8|1
1642618100000|2022-01-19 18:48:20|12187|12172|12182|12167|12188.2|12173.2|12182|12167|9
1642618110000|2022-01-19 18:48:30|12182.3|12167.3|12180.9|12165.9|12182.3|12167.3|12180.3|12165.3|7
1642618120000|2022-01-19 18:48:40|12181.9|12166.9|12185.6|12170.6|12187.7|12172.7|12181.9|12166.9|3
1642618130000|2022-01-19 18:48:50|||||||||1
1642618140000|2022-01-19 18:49:00|12187.8|12172.8|12187.4|12172.4|12187.8|12172.8|12187.2|12172.2|1
1642618150000|2022-01-19 18:49:10|12187.2|12172.2|12186.6|12171.6|12187.2|12172.2|12186.6|12171.6|0
1642618160000|2022-01-19 18:49:20|12188.3|12173.3|12187.3|12172.3|12188.3|12173.3|12186.8|12171.8|2
1642618180000|2022-01-19 18:49:40|12188.2|12173.2|12189|12174|12189.5|12174.5|12188.2|12173.2|2
1642618190000|2022-01-19 18:49:50|12189.4|12174.4|12189|12174|12191.6|12176.6|12189|12174|5
1642618200000|2022-01-19 18:50:00|||||||||1
1642618210000|2022-01-19 18:50:10|12189.3|12174.3|12182.7|12167.7|12189.3|12174.3|12182.1|12167.1|8
1642618220000|2022-01-19 18:50:20|12181.8|12166.8|12181.8|12166.8|12182.8|12167.8|12181.8|12166.8|5
1642618230000|2022-01-19 18:50:30|12182.2|12167.2|12182.2|12167.2|12182.2|12167.2|12182.2|12167.2|3
1642618240000|2022-01-19 18:50:40|12182.8|12167.8|12184.5|12169.5|12184.5|12169.5|12182.8|12167.8|1
1642618250000|2022-01-19 18:50:50|12184.3|12169.3|12182.5|12167.5|12184.3|12169.3|12182.4|12167.4|3
1642618260000|2022-01-19 18:51:00|12182.8|12167.8|12181.1|12166.1|12188.5|12173.5|12181.1|12166.1|6
1642618270000|2022-01-19 18:51:10|12181.4|12166.4|12183.3|12168.3|12183.3|12168.3|12181.4|12166.4|6
1642618280000|2022-01-19 18:51:20|12183.6|12168.6|12183.7|12168.7|12183.7|12168.7|12183|12168|2
1642618290000|2022-01-19 18:51:30|12184.3|12169.3|12188.3|12173.3|12189.3|12174.3|12184.3|12169.3|3
1642618300000|2022-01-19 18:51:40|12188|12173|12188|12173|12188|12173|12188|12173|0
1642618310000|2022-01-19 18:51:50|12189|12174|12189.5|12174.5|12189.5|12174.5|12189|12174|1
1642618320000|2022-01-19 18:52:00|12191.5|12176.5|12193|12178|12194.5|12179.5|12191.5|12176.5|4
1642618330000|2022-01-19 18:52:10|12192.7|12177.7|12197.9|12182.9|12197.9|12182.9|12191.7|12176.7|12
1642618340000|2022-01-19 18:52:20|12195.8|12180.8|12195.8|12180.8|12195.8|12180.8|12195.8|12180.8|2
1642618350000|2022-01-19 18:52:30|12195.2|12180.2|12195.2|12180.2|12195.2|12180.2|12194.5|12179.5|2
1642618360000|2022-01-19 18:52:40|12193.9|12178.9|12193.9|12178.9|12193.9|12178.9|12193.9|12178.9|2
1642618370000|2022-01-19 18:52:50|12193.4|12178.4|12192.8|12177.8|12193.4|12178.4|12192.8|12177.8|6
1642618380000|2022-01-19 18:53:00|12193.2|12178.2|12193.2|12178.2|12193.2|12178.2|12193.2|12178.2|0
1642618390000|2022-01-19 18:53:10|12193.5|12178.5|12193.5|12178.5|12193.5|12178.5|12193.5|12178.5|1
1642618410000|2022-01-19 18:53:30|12194|12179|12196.3|12181.3|12196.5|12181.5|12194|12179|2
1642618420000|2022-01-19 18:53:40|12196|12181|12196|12181|12196|12181|12196|12181|0
1642618430000|2022-01-19 18:53:50|12195.6|12180.6|12195|12180|12195.6|12180.6|12195|12180|0
1642618440000|2022-01-19 18:54:00|12194.5|12179.5|12194.8|12179.8|12194.8|12179.8|12194.5|12179.5|1
1642618480000|2022-01-19 18:54:40|12194.2|12179.2|12195.2|12180.2|12195.8|12180.8|12194.2|12179.2|3
1642618490000|2022-01-19 18:54:50|12191.5|12176.5|12191.5|12176.5|12191.5|12176.5|12191.5|12176.5|2
1642618500000|2022-01-19 18:55:00|12191.2|12176.2|12190.3|12175.3|12191.2|12176.2|12190.3|12175.3|0
1642618510000|2022-01-19 18:55:10|12189.8|12174.8|12189.8|12174.8|12189.8|12174.8|12189.8|12174.8|0
1642618520000|2022-01-19 18:55:20|12190|12175|12191.3|12176.3|12191.3|12176.3|12190|12175|4
1642618530000|2022-01-19 18:55:30|12192.1|12177.1|12194.3|12179.3|12194.3|12179.3|12192.1|12177.1|7
1642618540000|2022-01-19 18:55:40|||||||||2
1642618550000|2022-01-19 18:55:50|12194.2|12179.2|12194.3|12179.3|12194.3|12179.3|12194.2|12179.2|2
1642618560000|2022-01-19 18:56:00|12194.8|12179.8|12195|12180|12195|12180|12194.8|12179.8|2
1642618600000|2022-01-19 18:56:40|12197.3|12182.3|12198.1|12183.1|12198.1|12183.1|12197.3|12182.3|5
1642618610000|2022-01-19 18:56:50|12198|12183|12191.9|12176.9|12198.5|12183.5|12191.9|12176.9|23
1642618620000|2022-01-19 18:57:00|12191.4|12176.4|12191.4|12176.4|12191.4|12176.4|12191.4|12176.4|0
1642618630000|2022-01-19 18:57:10|12190.8|12175.8|12188.3|12173.3|12190.8|12175.8|12188.3|12173.3|4
1642618640000|2022-01-19 18:57:20|12188|12173|12187.4|12172.4|12188|12173|12187.4|12172.4|1
1642618650000|2022-01-19 18:57:30|12186.8|12171.8|12187.5|12172.5|12187.6|12172.6|12186.8|12171.8|7
1642618660000|2022-01-19 18:57:40|12187.8|12172.8|12187.8|12172.8|12187.8|12172.8|12187.8|12172.8|0
1642618670000|2022-01-19 18:57:50|12187.1|12172.1|12185.8|12170.8|12187.1|12172.1|12185.8|12170.8|3
1642618680000|2022-01-19 18:58:00|12186.1|12171.1|12180.1|12165.1|12186.1|12171.1|12180.1|12165.1|9
1642618700000|2022-01-19 18:58:20|12181.4|12166.4|12181.6|12166.6|12181.6|12166.6|12181.4|12166.4|10
1642618710000|2022-01-19 18:58:30|12181.4|12166.4|12180.5|12165.5|12181.4|12166.4|12180.5|12165.5|4
1642618720000|2022-01-19 18:58:40|12180.8|12165.8|12180.8|12165.8|12180.8|12165.8|12180.8|12165.8|0
1642618730000|2022-01-19 18:58:50|12183|12168|12181.5|12166.5|12183|12168|12181.5|12166.5|9
1642618740000|2022-01-19 18:59:00|12181.3|12166.3|12179.8|12164.8|12181.3|12166.3|12179.8|12164.8|0
1642618750000|2022-01-19 18:59:10|12180|12165|12182.3|12167.3|12182.3|12167.3|12180|12165|3
1642618760000|2022-01-19 18:59:20|12181.7|12166.7|12182.3|12167.3|12182.3|12167.3|12181.7|12166.7|4
1642618770000|2022-01-19 18:59:30|12183.5|12168.5|12180.8|12165.8|12184|12169|12180.8|12165.8|1
1642618780000|2022-01-19 18:59:40|12181.1|12166.1|12180.9|12165.9|12181.4|12166.4|12180.9|12165.9|8
1642618790000|2022-01-19 18:59:50|12181.4|12166.4|12181.4|12166.4|12182.9|12167.9|12181.4|12166.4|0
1642618800000|2022-01-19 19:00:00|12181.1|12166.1|12177.9|12162.9|12181.1|12166.1|12177.9|12162.9|15
1642618810000|2022-01-19 19:00:10|12178.7|12163.7|12178.7|12163.7|12178.7|12163.7|12178.7|12163.7|0
1642618820000|2022-01-19 19:00:20|12177.5|12162.5|12179.1|12164.1|12180.2|12165.2|12177.5|12162.5|7
1642618830000|2022-01-19 19:00:30|12178.9|12163.9|12177.4|12162.4|12179.2|12164.2|12177.4|12162.4|9
1642618840000|2022-01-19 19:00:40|12177.7|12162.7|12178|12163|12178|12163|12177.2|12162.2|4
1642618850000|2022-01-19 19:00:50|12177.7|12162.7|12177.7|12162.7|12177.7|12162.7|12177.7|12162.7|1
1642618860000|2022-01-19 19:01:00|12178.6|12163.6|12181.2|12166.2|12182.7|12167.7|12178.6|12163.6|7
1642618870000|2022-01-19 19:01:10|12180.9|12165.9|12178.8|12163.8|12180.9|12165.9|12178.8|12163.8|2
1642618890000|2022-01-19 19:01:30|12180.4|12165.4|12177.2|12162.2|12180.4|12165.4|12177.2|12162.2|23
1642618900000|2022-01-19 19:01:40|12175.9|12160.9|12177.2|12162.2|12177.2|12162.2|12175.9|12160.9|6
1642618910000|2022-01-19 19:01:50|12176.9|12161.9|12179.6|12164.6|12179.9|12164.9|12176.9|12161.9|7
1642618920000|2022-01-19 19:02:00|12179.4|12164.4|12179.4|12164.4|12179.4|12164.4|12179.4|12164.4|0
1642618930000|2022-01-19 19:02:10|12179.7|12164.7|12175|12160|12180.5|12165.5|12175|12160|8
1642618940000|2022-01-19 19:02:20|12174.3|12159.3|12172|12157|12174.3|12159.3|12170.5|12155.5|14
1642618950000|2022-01-19 19:02:30|||||||||1
1642618960000|2022-01-19 19:02:40|12171.5|12156.5|12171.5|12156.5|12172.8|12157.8|12171.5|12156.5|2
1642618970000|2022-01-19 19:02:50|12171.3|12156.3|12169|12154|12171.3|12156.3|12167.5|12152.5|14
1642618980000|2022-01-19 19:03:00|12168.4|12153.4|12167.9|12152.9|12168.5|12153.5|12167|12152|12
1642618990000|2022-01-19 19:03:10|12167.1|12152.1|12158.9|12143.9|12167.1|12152.1|12158.9|12143.9|16
1642619000000|2022-01-19 19:03:20|12159.4|12144.4|12169.3|12154.3|12169.3|12154.3|12158.1|12143.1|18
1642619010000|2022-01-19 19:03:30|12169.8|12154.8|12166.5|12151.5|12169.8|12154.8|12165.3|12150.3|15
1642619020000|2022-01-19 19:03:40|12166|12151|12166.6|12151.6|12167.3|12152.3|12163.8|12148.8|9
1642619030000|2022-01-19 19:03:50|12166.8|12151.8|12165.5|12150.5|12167.7|12152.7|12165|12150|13
1642619040000|2022-01-19 19:04:00|12165|12150|12165|12150|12165|12150|12165|12150|3
1642619050000|2022-01-19 19:04:10|12165.3|12150.3|12170.7|12155.7|12170.7|12155.7|12164.8|12149.8|14
1642619060000|2022-01-19 19:04:20|12171.2|12156.2|12171.4|12156.4|12171.4|12156.4|12171.2|12156.2|0
1642619070000|2022-01-19 19:04:30|12171.7|12156.7|12175.2|12160.2|12175.2|12160.2|12171.2|12156.2|9
1642619080000|2022-01-19 19:04:40|12175.7|12160.7|12176.9|12161.9|12177.7|12162.7|12174.2|12159.2|3
1642619090000|2022-01-19 19:04:50|12177.2|12162.2|12173|12158|12177.2|12162.2|12173|12158|2
1642619100000|2022-01-19 19:05:00|12175|12160|12171|12156|12175|12160|12170|12155|13
1642619110000|2022-01-19 19:05:10|12170|12155|12173.5|12158.5|12173.5|12158.5|12170|12155|0
1642619120000|2022-01-19 19:05:20|12173.3|12158.3|12173.5|12158.5|12173.5|12158.5|12172.5|12157.5|1
1642619130000|2022-01-19 19:05:30|12173.7|12158.7|12174|12159|12174|12159|12173.7|12158.7|0
1642619140000|2022-01-19 19:05:40|12172.2|12157.2|12171.5|12156.5|12173.2|12158.2|12170.9|12155.9|8
1642619150000|2022-01-19 19:05:50|12170.9|12155.9|12169.3|12154.3|12172.5|12157.5|12169.3|12154.3|7
1642619160000|2022-01-19 19:06:00|12174.7|12159.7|12174.1|12159.1|12174.7|12159.7|12174.1|12159.1|1
1642619170000|2022-01-19 19:06:10|12173|12158|12176.4|12161.4|12176.4|12161.4|12173|12158|3
1642619180000|2022-01-19 19:06:20|12175|12160|12175.6|12160.6|12177.1|12162.1|12175|12160|8
1642619190000|2022-01-19 19:06:30|12174.6|12159.6|12173.1|12158.1|12174.6|12159.6|12173.1|12158.1|1
1642619200000|2022-01-19 19:06:40|12173.6|12158.6|12175.8|12160.8|12175.8|12160.8|12173.2|12158.2|6
1642619210000|2022-01-19 19:06:50|12176.8|12161.8|12177.8|12162.8|12177.8|12162.8|12176.8|12161.8|6
1642619220000|2022-01-19 19:07:00|12178|12163|12184.8|12169.8|12185.2|12170.2|12177.7|12162.7|11
1642619230000|2022-01-19 19:07:10|12183.6|12168.6|12185.7|12170.7|12186.4|12171.4|12183.6|12168.6|9
1642619240000|2022-01-19 19:07:20|12185.1|12170.1|12177.2|12162.2|12185.1|12170.1|12177.2|12162.2|16
1642619260000|2022-01-19 19:07:40|12177.8|12162.8|12177|12162|12177.8|12162.8|12176.7|12161.7|6
1642619270000|2022-01-19 19:07:50|12176|12161|12175.2|12160.2|12176|12161|12173.4|12158.4|4
1642619280000|2022-01-19 19:08:00|12177.1|12162.1|12181.4|12166.4|12181.4|12166.4|12177.1|12162.1|10
1642619290000|2022-01-19 19:08:10|12181.2|12166.2|12178.7|12163.7|12181.7|12166.7|12178.7|12163.7|50
1642619300000|2022-01-19 19:08:20|12178.6|12163.6|12178.1|12163.1|12179.2|12164.2|12178.1|12163.1|0
1642619310000|2022-01-19 19:08:30|12177.9|12162.9|12178.2|12163.2|12178.2|12163.2|12177.6|12162.6|0
1642619320000|2022-01-19 19:08:40|12178.6|12163.6|12176.2|12161.2|12178.6|12163.6|12176.2|12161.2|2
1642619330000|2022-01-19 19:08:50|12176.4|12161.4|12176.9|12161.9|12177.4|12162.4|12176.2|12161.2|6
1642619340000|2022-01-19 19:09:00|12176.6|12161.6|12178.4|12163.4|12178.4|12163.4|12176.6|12161.6|1
1642619350000|2022-01-19 19:09:10|12178.7|12163.7|12178.4|12163.4|12178.7|12163.7|12178.4|12163.4|9
1642619360000|2022-01-19 19:09:20|12178.6|12163.6|12178.7|12163.7|12178.9|12163.9|12178.6|12163.6|3
1642619370000|2022-01-19 19:09:30|12179|12164|12182.7|12167.7|12183.2|12168.2|12175.8|12160.8|5
1642619380000|2022-01-19 19:09:40|12183|12168|12183.1|12168.1|12183.2|12168.2|12182.3|12167.3|8
1642619390000|2022-01-19 19:09:50|12183.2|12168.2|12183|12168|12184.9|12169.9|12183|12168|10
1642619400000|2022-01-19 19:10:00|12183.3|12168.3|12183.7|12168.7|12183.7|12168.7|12182.2|12167.2|4
1642619410000|2022-01-19 19:10:10|12184.4|12169.4|12186.5|12171.5|12186.7|12171.7|12184.4|12169.4|10
1642619420000|2022-01-19 19:10:20|12183.1|12168.1|12184.2|12169.2|12184.2|12169.2|12183.1|12168.1|3
1642619430000|2022-01-19 19:10:30|12184.6|12169.6|12184.6|12169.6|12184.6|12169.6|12184.6|12169.6|0
1642619440000|2022-01-19 19:10:40|12184.7|12169.7|12181.2|12166.2|12185.3|12170.3|12181.2|12166.2|14
1642619450000|2022-01-19 19:10:50|12181|12166|12174.3|12159.3|12181|12166|12173.7|12158.7|9
1642619460000|2022-01-19 19:11:00|12174|12159|12173.3|12158.3|12175.3|12160.3|12172.3|12157.3|1
1642619470000|2022-01-19 19:11:10|12173.5|12158.5|12173.2|12158.2|12173.5|12158.5|12173|12158|4
1642619480000|2022-01-19 19:11:20|12172.1|12157.1|12176.9|12161.9|12176.9|12161.9|12171.9|12156.9|9
1642619490000|2022-01-19 19:11:30|12178.2|12163.2|12177|12162|12180.4|12165.4|12177|12162|8
1642619500000|2022-01-19 19:11:40|12176.7|12161.7|12176.6|12161.6|12177.2|12162.2|12176.3|12161.3|8
1642619510000|2022-01-19 19:11:50|12178.9|12163.9|12178|12163|12178.9|12163.9|12178|12163|17
1642619520000|2022-01-19 19:12:00|12177.9|12162.9|12182.8|12167.8|12182.8|12167.8|12177.9|12162.9|10
1642619530000|2022-01-19 19:12:10|12182.6|12167.6|12176.4|12161.4|12184.7|12169.7|12176.4|12161.4|15
1642619540000|2022-01-19 19:12:20|12176.5|12161.5|12176.9|12161.9|12178|12163|12176.5|12161.5|4
1642619550000|2022-01-19 19:12:30|12176.5|12161.5|12176.5|12161.5|12176.5|12161.5|12176.5|12161.5|0
1642619560000|2022-01-19 19:12:40|12175.9|12160.9|12175.7|12160.7|12177.7|12162.7|12175.7|12160.7|19
1642619570000|2022-01-19 19:12:50|12177.2|12162.2|12175.6|12160.6|12177.2|12162.2|12175.2|12160.2|6
1642619580000|2022-01-19 19:13:00|12175.1|12160.1|12173.3|12158.3|12175.1|12160.1|12173.3|12158.3|54
1642619590000|2022-01-19 19:13:10|12172.5|12157.5|12174.8|12159.8|12174.8|12159.8|12169.9|12154.9|11
1642619600000|2022-01-19 19:13:20|12175.5|12160.5|12178.9|12163.9|12180.7|12165.7|12174.2|12159.2|15
1642619610000|2022-01-19 19:13:30|12179.9|12164.9|12173.8|12158.8|12180.2|12165.2|12173.8|12158.8|7
1642619620000|2022-01-19 19:13:40|12173.6|12158.6|12174.1|12159.1|12175.8|12160.8|12173.6|12158.6|15
1642619630000|2022-01-19 19:13:50|12173.2|12158.2|12177.9|12162.9|12178.3|12163.3|12172.7|12157.7|50
1642619640000|2022-01-19 19:14:00|12178.1|12163.1|12180.7|12165.7|12187.5|12172.5|12178.1|12163.1|97
1642619650000|2022-01-19 19:14:10|12181.3|12166.3|12183.3|12168.3|12183.7|12168.7|12179.7|12164.7|44
1642619660000|2022-01-19 19:14:20|12183|12168|12181.8|12166.8|12183.4|12168.4|12178.3|12163.3|85
1642619670000|2022-01-19 19:14:30|12181.5|12166.5|12188|12173|12190.7|12175.7|12181.5|12166.5|88
1642619680000|2022-01-19 19:14:40|12187.7|12172.7|12181.8|12166.8|12189.5|12174.5|12181.8|12166.8|77
1642619690000|2022-01-19 19:14:50|12182.5|12167.5|12184.7|12169.7|12185.3|12170.3|12182.4|12167.4|59
1642619700000|2022-01-19 19:15:00|12185|12170|12183.7|12168.7|12187.5|12172.5|12183.7|12168.7|9
1642619710000|2022-01-19 19:15:10|12181|12166|12180.3|12165.3|12183|12168|12179.3|12164.3|12
1642619720000|2022-01-19 19:15:20|12182.1|12167.1|12191.3|12176.3|12191.3|12176.3|12180.6|12165.6|58
1642619730000|2022-01-19 19:15:30|12191.5|12176.5|12190.3|12175.3|12192.4|12177.4|12190.3|12175.3|9
1642619740000|2022-01-19 19:15:40|12189.4|12174.4|12189.4|12174.4|12189.4|12174.4|12189.4|12174.4|0
1642619750000|2022-01-19 19:15:50|12189.8|12174.8|12190.8|12175.8|12191|12176|12189.8|12174.8|4
1642619760000|2022-01-19 19:16:00|12191|12176|12190.9|12175.9|12191.3|12176.3|12190.9|12175.9|0
1642619770000|2022-01-19 19:16:10|12189.7|12174.7|12191.7|12176.7|12191.7|12176.7|12187.7|12172.7|10
1642619780000|2022-01-19 19:16:20|12190.7|12175.7|12190.7|12175.7|12190.7|12175.7|12189.2|12174.2|3
1642619790000|2022-01-19 19:16:30|12190.9|12175.9|12191.8|12176.8|12191.8|12176.8|12190.9|12175.9|0
1642619800000|2022-01-19 19:16:40|||||||||6
1642619810000|2022-01-19 19:16:50|12189.8|12174.8|12189.3|12174.3|12189.8|12174.8|12189.3|12174.3|5
1642619820000|2022-01-19 19:17:00|12189.7|12174.7|12191.8|12176.8|12191.8|12176.8|12189.2|12174.2|19
1642619830000|2022-01-19 19:17:10|12190.3|12175.3|12192.3|12177.3|12192.3|12177.3|12189.8|12174.8|1
1642619840000|2022-01-19 19:17:20|12191.7|12176.7|12191.7|12176.7|12191.7|12176.7|12189.7|12174.7|8
1642619850000|2022-01-19 19:17:30|12190.7|12175.7|12192.7|12177.7|12192.7|12177.7|12189.7|12174.7|2
1642619860000|2022-01-19 19:17:40|12194|12179|12196.2|12181.2|12196.2|12181.2|12194|12179|3
1642619870000|2022-01-19 19:17:50|12196|12181|12196|12181|12196|12181|12196|12181|0
1642619890000|2022-01-19 19:18:10|12196.2|12181.2|12196.2|12181.2|12196.5|12181.5|12195.7|12180.7|4
1642619900000|2022-01-19 19:18:20|12195.7|12180.7|12195.7|12180.7|12195.7|12180.7|12195.7|12180.7|0
1642619920000|2022-01-19 19:18:40|12195.2|12180.2|12196.2|12181.2|12196.2|12181.2|12195.2|12180.2|9
1642619930000|2022-01-19 19:18:50|12195.6|12180.6|12194.2|12179.2|12195.6|12180.6|12194|12179|1
1642619940000|2022-01-19 19:19:00|12193.7|12178.7|12191|12176|12195.2|12180.2|12190.5|12175.5|6
1642619950000|2022-01-19 19:19:10|12188.7|12173.7|12191.9|12176.9|12191.9|12176.9|12188.2|12173.2|2
1642619960000|2022-01-19 19:19:20|12192.7|12177.7|12192.2|12177.2|12192.7|12177.7|12190|12175|0
1642619970000|2022-01-19 19:19:30|12193.2|12178.2|12195.8|12180.8|12196.3|12181.3|12193.2|12178.2|5
1642619980000|2022-01-19 19:19:40|12195.7|12180.7|12196.5|12181.5|12196.5|12181.5|12195.3|12180.3|11
1642619990000|2022-01-19 19:19:50|12195|12180|12192.3|12177.3|12195|12180|12192.3|12177.3|6
1642644000000|2022-01-20 02:00:00|12183|12168|12173.3|12135.8|12188.6|12168|12173.3|12135.8|22
1642644010000|2022-01-20 02:00:10|12173.8|12136.3|12173.6|12136.1|12173.8|12136.3|12173.6|12136.1|0
1642644020000|2022-01-20 02:00:20|12173.4|12135.9|12173.4|12135.9|12173.6|12136.1|12173.2|12135.7|0
1642644030000|2022-01-20 02:00:30|12173.6|12136.1|12175.4|12137.9|12175.4|12137.9|12173.6|12136.1|0
1642644040000|2022-01-20 02:00:40|12175.3|12137.8|12175.6|12138.1|12176|12138.5|12175.3|12137.8|2
1642644050000|2022-01-20 02:00:50|12176|12138.5|12175.3|12137.8|12176.5|12139|12175.1|12137.6|8
1642644060000|2022-01-20 02:01:00|12175.8|12138.3|12167.5|12142.5|12175.8|12147.1|12162.1|12137.8|4
1642644070000|2022-01-20 02:01:10|12167.4|12142.4|12168.1|12143.1|12174|12144.4|12166.5|12136.5|3
1642644080000|2022-01-20 02:01:20|12169.6|12144.6|12159|12144|12171.3|12149.3|12159|12143.7|9
1642644090000|2022-01-20 02:01:30|12157.5|12142.5|12159.4|12144.4|12159.4|12144.4|12157.5|12142.5|5
1642644100000|2022-01-20 02:01:40|12158.8|12143.8|12155.5|12140.5|12158.8|12143.8|12155.5|12140.5|0
1642644120000|2022-01-20 02:02:00|12161.5|12146.5|12165.4|12150.4|12170.8|12150.6|12161.5|12144.4|6
1642644130000|2022-01-20 02:02:10|12165.8|12150.8|12167.3|12152.3|12170.6|12153|12165.8|12145.6|1
1642644140000|2022-01-20 02:02:20|12167.5|12152.5|12168.4|12153.4|12168.8|12153.8|12167.5|12152.5|0
1642644150000|2022-01-20 02:02:30|12169|12154|12169.9|12154.9|12171.4|12156.4|12169|12154|0
1642644160000|2022-01-20 02:02:40|12169.4|12154.4|12169.4|12154.4|12169.9|12154.9|12169.4|12154.4|0
1642644170000|2022-01-20 02:02:50|12168.9|12153.9|12169.4|12154.4|12169.9|12154.9|12168.9|12153.9|1
1642644180000|2022-01-20 02:03:00|12168.9|12153.9|12164.9|12149.9|12168.9|12153.9|12163.9|12148.9|4
1642644190000|2022-01-20 02:03:10|12165.4|12150.4|12165.4|12150.4|12167.9|12152.9|12163.4|12148.4|2
1642644200000|2022-01-20 02:03:20|12167.4|12152.4|12161.9|12146.9|12167.4|12152.4|12161.9|12146.9|10
1642644210000|2022-01-20 02:03:30|12161.4|12146.4|12161.4|12146.4|12161.4|12146.4|12161.4|12146.4|1
1642644220000|2022-01-20 02:03:40|12161.9|12146.9|12162.2|12147.2|12162.2|12147.2|12161.9|12146.9|1
1642644230000|2022-01-20 02:03:50|12163.3|12148.3|12164.3|12149.3|12164.3|12149.3|12163.3|12148.3|0
1642644240000|2022-01-20 02:04:00|12162.1|12147.1|12160.8|12145.8|12162.1|12147.1|12160.6|12145.6|1
1642644250000|2022-01-20 02:04:10|12160.9|12145.9|12160.9|12145.9|12160.9|12145.9|12160.9|12145.9|0
1642644300000|2022-01-20 02:05:00|12164.9|12149.9|12160.4|12145.4|12165.4|12150.4|12160.4|12145.4|1
1642644310000|2022-01-20 02:05:10|12160.9|12145.9|12157.3|12142.3|12164.3|12149.3|12157.3|12142.3|4
1642644320000|2022-01-20 02:05:20|12159.8|12144.8|12159.8|12144.8|12159.8|12144.8|12159.8|12144.8|0
1642644330000|2022-01-20 02:05:30|12160.9|12145.9|12159.8|12144.8|12160.9|12145.9|12159.8|12144.8|5
1642644370000|2022-01-20 02:06:10|12158.2|12143.2|12161.3|12146.3|12161.3|12146.3|12157.3|12142.3|3
1642644380000|2022-01-20 02:06:20|12160.1|12145.1|12158.3|12143.3|12160.1|12145.1|12158.3|12143.3|0
1642644390000|2022-01-20 02:06:30|12158.7|12143.7|12158.7|12143.7|12158.7|12143.7|12158.7|12143.7|0
1642644410000|2022-01-20 02:06:50|12158.6|12143.6|12157.7|12142.7|12158.6|12143.6|12157.7|12142.7|0
1642644430000|2022-01-20 02:07:10|12162.1|12147.1|12164.7|12149.7|12164.7|12149.7|12161.9|12146.9|7
1642644440000|2022-01-20 02:07:20|||||||||3
1642644450000|2022-01-20 02:07:30|12166.2|12151.2|12163.8|12148.8|12166.2|12151.2|12163.4|12148.4|2
1642644460000|2022-01-20 02:07:40|12164.7|12149.7|12164.7|12149.7|12164.7|12149.7|12164.7|12149.7|0
1642644470000|2022-01-20 02:07:50|12162.9|12147.9|12159.7|12144.7|12162.9|12147.9|12159.7|12144.7|0
1642644480000|2022-01-20 02:08:00|12160.2|12145.2|12159.7|12144.7|12160.2|12145.2|12159.7|12144.7|1
1642644490000|2022-01-20 02:08:10|12160.2|12145.2|12155.3|12140.3|12160.2|12145.2|12155.3|12140.3|0
1642644510000|2022-01-20 02:08:30|12156|12141|12160.1|12145.1|12160.3|12145.3|12156|12141|0
1642644520000|2022-01-20 02:08:40|12164|12149|12160.5|12145.5|12164|12149|12160.5|12145.5|1
1642644530000|2022-01-20 02:08:50|12159.9|12144.9|12160.5|12145.5|12160.5|12145.5|12159.9|12144.9|2
1642644560000|2022-01-20 02:09:20|12160.3|12145.3|12159.2|12144.2|12160.3|12145.3|12159.2|12144.2|0
1642644600000|2022-01-20 02:10:00|12160.5|12145.5|12159.6|12144.6|12161|12146|12159.6|12144.6|1
1642644610000|2022-01-20 02:10:10|12159.7|12144.7|12159.7|12144.7|12159.7|12144.7|12159.7|12144.7|0
1642644640000|2022-01-20 02:10:40|12159.9|12144.9|12159.9|12144.9|12159.9|12144.9|12159.9|12144.9|0
1642644660000|2022-01-20 02:11:00|12159.7|12144.7|12159.4|12144.4|12159.7|12144.7|12159.4|12144.4|0
1642644670000|2022-01-20 02:11:10|12160.2|12145.2|12161.3|12146.3|12161.3|12146.3|12160.2|12145.2|0
1642644680000|2022-01-20 02:11:20|12160.4|12145.4|12162.4|12147.4|12162.4|12147.4|12159.4|12144.4|4
1642644700000|2022-01-20 02:11:40|12162.9|12147.9|12163.1|12148.1|12163.1|12148.1|12162.9|12147.9|0
1642644710000|2022-01-20 02:11:50|12162.8|12147.8|12162.8|12147.8|12162.8|12147.8|12162.8|12147.8|10
1642644750000|2022-01-20 02:12:30|12169.8|12154.8|12172.8|12157.8|12172.8|12157.8|12169.8|12154.8|1
1642644760000|2022-01-20 02:12:40|12172.5|12157.5|12172.5|12157.5|12172.5|12157.5|12172.5|12157.5|0
1642644780000|2022-01-20 02:13:00|12167.5|12152.5|12167.5|12152.5|12167.5|12152.5|12167.5|12152.5|1
1642644820000|2022-01-20 02:13:40|12170|12155|12169|12154|12170|12155|12169|12154|1
1642644830000|2022-01-20 02:13:50|12166.7|12151.7|12171.2|12156.2|12171.2|12156.2|12166|12151|17
1642644900000|2022-01-20 02:15:00|12172.1|12157.1|12173.8|12158.8|12173.8|12158.8|12172.1|12157.1|0
1642644910000|2022-01-20 02:15:10|12174.2|12159.2|12174.2|12159.2|12174.2|12159.2|12174.2|12159.2|0
1642644950000|2022-01-20 02:15:50|12174.7|12159.7|12171.7|12156.7|12174.7|12159.7|12171.7|12156.7|1
1642644970000|2022-01-20 02:16:10|12174.2|12159.2|12171.5|12156.5|12174.3|12159.3|12171.5|12156.5|1
1642645000000|2022-01-20 02:16:40|12171.3|12156.3|12171.3|12156.3|12171.3|12156.3|12171.3|12156.3|0
1642645010000|2022-01-20 02:16:50|12171.5|12156.5|12171.3|12156.3|12171.5|12156.5|12171.3|12156.3|0
1642645020000|2022-01-20 02:17:00|12171.5|12156.5|12171.5|12156.5|12171.5|12156.5|12171.5|12156.5|1
1642645050000|2022-01-20 02:17:30|12171.3|12156.3|12170.8|12155.8|12171.3|12156.3|12170.8|12155.8|1
1642645120000|2022-01-20 02:18:40|12170.6|12155.6|12171.1|12156.1|12174.1|12159.1|12170.3|12155.3|1
1642645130000|2022-01-20 02:18:50|12171|12156|12171.3|12156.3|12171.3|12156.3|12171|12156|0
1642645200000|2022-01-20 02:20:00|12174.3|12159.3|12174.2|12159.2|12175.3|12160.3|12174.2|12159.2|1
1642645210000|2022-01-20 02:20:10|12172.6|12157.6|12172.6|12157.6|12172.6|12157.6|12172.6|12157.6|0
1642645230000|2022-01-20 02:20:30|12172.1|12157.1|12172.1|12157.1|12172.1|12157.1|12172.1|12157.1|0
1642645250000|2022-01-20 02:20:50|12169.1|12154.1|12169.6|12154.6|12169.6|12154.6|12169.1|12154.1|1
1642645260000|2022-01-20 02:21:00|12169.1|12154.1|12171.1|12156.1|12171.1|12156.1|12169.1|12154.1|9
1642645270000|2022-01-20 02:21:10|12173.1|12158.1|12172.6|12157.6|12173.3|12158.3|12172.6|12157.6|0
1642645290000|2022-01-20 02:21:30|12172.8|12157.8|12173.1|12158.1|12173.1|12158.1|12172.8|12157.8|0
1642645320000|2022-01-20 02:22:00|12174.1|12159.1|12171.1|12156.1|12174.1|12159.1|12170.6|12155.6|3
1642645350000|2022-01-20 02:22:30|12174.3|12159.3|12173.1|12158.1|12174.3|12159.3|12173.1|12158.1|1
1642645360000|2022-01-20 02:22:40|12171.6|12156.6|12171.6|12156.6|12171.6|12156.6|12171.6|12156.6|0
1642645400000|2022-01-20 02:23:20|12172.6|12157.6|12172.6|12157.6|12172.6|12157.6|12172.6|12157.6|2
1642645410000|2022-01-20 02:23:30|12172.9|12157.9|12172.9|12157.9|12172.9|12157.9|12172.9|12157.9|0
1642645420000|2022-01-20 02:23:40|12172.7|12157.7|12178.9|12163.9|12178.9|12163.9|12172.7|12157.7|0
1642645500000|2022-01-20 02:25:00|12179.1|12164.1|12179.4|12164.4|12179.4|12164.4|12179.1|12164.1|0
1642645620000|2022-01-20 02:27:00|12186.1|12171.1|12204.1|12189.1|12204.1|12189.1|12186.1|12171.1|24
1642645680000|2022-01-20 02:28:00|12203.6|12188.6|12202.1|12187.1|12203.6|12188.6|12202.1|12187.1|3
1642645690000|2022-01-20 02:28:10|12202.3|12187.3|12199.9|12184.9|12202.6|12187.6|12199.9|12184.9|0
1642645700000|2022-01-20 02:28:20|12200.1|12185.1|12200.1|12185.1|12200.1|12185.1|12200.1|12185.1|0
1642645720000|2022-01-20 02:28:40|12203.1|12188.1|12204.6|12189.6|12204.6|12189.6|12203.1|12188.1|0
1642645730000|2022-01-20 02:28:50|12210.2|12195.2|12211.4|12196.4|12211.4|12196.4|12210.2|12195.2|3
1642645740000|2022-01-20 02:29:00|12212|12197|12211.3|12196.3|12213.6|12198.6|12211.3|12196.3|2
1642645750000|2022-01-20 02:29:10|12211.5|12196.5|12213.5|12198.5|12213.5|12198.5|12211.5|12196.5|0
1642645780000|2022-01-20 02:29:40|12212.2|12197.2|12210.2|12195.2|12212.2|12197.2|12210.1|12195.1|2
1642645800000|2022-01-20 02:30:00|12210.5|12195.5|12218.9|12181.4|12218.9|12200|12210.5|12181.4|2
1642645810000|2022-01-20 02:30:10|12219.9|12182.4|12215.3|12190.3|12219.9|12190.3|12213.5|12181.2|8
1642645820000|2022-01-20 02:30:20|12215|12190|12214.7|12177.2|12216.3|12191.3|12210|12177|3
1642645830000|2022-01-20 02:30:30|12215.7|12178.2|12209.9|12184.9|12215.9|12187.9|12200.3|12178.2|0
1642645840000|2022-01-20 02:30:40|12209.7|12184.7|12200.3|12185.3|12209.9|12187.6|12200.3|12184.5|0
1642645850000|2022-01-20 02:30:50|12196.6|12181.6|12194.2|12179.2|12199.7|12181.6|12193.7|12173.6|1
1642645860000|2022-01-20 02:31:00|12195.9|12180.9|12196.8|12181.8|12197.3|12182.3|12190.7|12175.7|2
1642645870000|2022-01-20 02:31:10|12196.3|12181.3|12192.5|12177.5|12200.4|12181.3|12192.5|12175.2|0
1642645880000|2022-01-20 02:31:20|12198.2|12173.2|12197.7|12172.7|12198.7|12178.5|12193.5|12172.7|0
1642645890000|2022-01-20 02:31:30|12197.8|12172.8|12195.8|12180.8|12199.2|12181.2|12193.7|12172.8|0
1642645900000|2022-01-20 02:31:40|12196.3|12181.3|12203|12178|12203.3|12181.7|12196.3|12178|0
1642645910000|2022-01-20 02:31:50|12203.2|12178.2|12198.8|12183.8|12203.7|12183.8|12198.8|12178.2|0
1642645920000|2022-01-20 02:32:00|12199.2|12184.2|12199.2|12184.2|12204.4|12185.2|12197.5|12178.3|5
1642645930000|2022-01-20 02:32:10|12199|12184|12202.7|12177.7|12203.8|12184|12195.1|12176.2|3
1642645940000|2022-01-20 02:32:20|12197.2|12182.2|12201.2|12176.2|12201.3|12182.2|12197.2|12174.8|0
1642645950000|2022-01-20 02:32:30|12195.7|12180.7|12200.5|12175.5|12200.5|12180.8|12195.7|12175.5|0
1642645960000|2022-01-20 02:32:40|12195.7|12180.7|12192.2|12177.2|12201.2|12180.7|12192.2|12176.2|0
1642645970000|2022-01-20 02:32:50|12199.8|12174.8|12205.9|12180.9|12210.5|12180.9|12199.8|12173|0
1642645980000|2022-01-20 02:33:00|12204.2|12179.2|12204.1|12179.1|12204.8|12179.8|12202.7|12177.7|0
1642646000000|2022-01-20 02:33:20|12211.8|12174.3|12213.8|12176.3|12213.8|12176.3|12211.8|12174.3|0
1642646010000|2022-01-20 02:33:30|12213.5|12176|12205|12180|12213.5|12180.5|12204.6|12175.2|0
1642646020000|2022-01-20 02:33:40|12205.5|12180.5|12209|12184|12216|12187.7|12205.5|12175.2|2
1642646030000|2022-01-20 02:33:50|12199.3|12184.3|12202.4|12177.4|12202.4|12184.3|12198.7|12177.4|1
1642646040000|2022-01-20 02:34:00|12201.2|12176.2|12201|12176|12201.3|12181.2|12196.2|12176|0
1642646050000|2022-01-20 02:34:10|12201.3|12176.3|12201.3|12176.3|12201.3|12176.3|12201.3|12176.3|0
1642646060000|2022-01-20 02:34:20|12210.6|12173.1|12212.6|12175.1|12212.6|12179.7|12204.7|12173.1|0
1642646070000|2022-01-20 02:34:30|12212.3|12174.8|12204.2|12179.2|12212.5|12180|12204.2|12172.7|0
1642646080000|2022-01-20 02:34:40|12203.7|12178.7|12203.2|12178.2|12203.7|12178.7|12203|12178|0
1642646100000|2022-01-20 02:35:00|12203.5|12178.5|12204.5|12179.5|12205.3|12180.3|12203.5|12178.5|0
1642646110000|2022-01-20 02:35:10|12204.2|12179.2|12212.1|12174.6|12212.1|12179.2|12193.7|12174.6|0
1642646120000|2022-01-20 02:35:20|12212.5|12175|12200.4|12185.4|12213|12185.4|12200.4|12175|0
1642646130000|2022-01-20 02:35:30|12198.2|12183.2|12202.5|12177.5|12202.8|12183.2|12197.7|12177.2|0
1642646140000|2022-01-20 02:35:40|12212.3|12174.8|12213.6|12176.1|12213.8|12176.3|12212.3|12174.8|0
1642646170000|2022-01-20 02:36:10|12207.6|12182.6|12207.8|12182.8|12207.8|12182.8|12207.6|12182.6|0
1642646180000|2022-01-20 02:36:20|12208.3|12183.3|12208.3|12183.3|12208.3|12183.3|12208.3|12183.3|0
1642646230000|2022-01-20 02:37:10|12208.1|12183.1|12208.3|12183.3|12208.3|12183.3|12207.8|12182.8|0
1642646240000|2022-01-20 02:37:20|12215.4|12177.9|12209.5|12184.5|12215.4|12184.5|12209.5|12177.9|0
1642646250000|2022-01-20 02:37:30|12205.4|12190.4|12206.8|12181.8|12208.3|12192.5|12205.4|12181.8|1
1642646280000|2022-01-20 02:38:00|12207.4|12182.4|12208.3|12183.3|12208.3|12183.3|12207.4|12182.4|1
1642646300000|2022-01-20 02:38:20|12208.8|12183.8|12208.8|12183.8|12208.8|12183.8|12208.8|12183.8|0
1642646320000|2022-01-20 02:38:40|12205.6|12190.6|12209.3|12184.3|12209.3|12190.6|12205.6|12183.8|1
1642646340000|2022-01-20 02:39:00|12208.6|12183.6|12208.6|12183.6|12208.6|12183.6|12208.6|12183.6|0
1642646350000|2022-01-20 02:39:10|12207.6|12182.6|12208.6|12183.6|12208.6|12183.6|12207.6|12182.6|0
1642646380000|2022-01-20 02:39:40|12208.8|12183.8|12208.8|12183.8|12208.8|12183.8|12208.8|12183.8|0
1642646400000|2022-01-20 02:40:00|12206.2|12191.2|12210.6|12185.6|12220|12191.2|12206.2|12182.5|2
1642646410000|2022-01-20 02:40:10|12209.9|12184.9|12209.8|12184.8|12209.9|12184.9|12209.6|12184.6|0
1642646440000|2022-01-20 02:40:40|12209.3|12184.3|12209.3|12184.3|12209.3|12184.3|12209.3|12184.3|0
1642646460000|2022-01-20 02:41:00|12209.8|12184.8|12209.8|12184.8|12209.8|12184.8|12209.8|12184.8|0
1642646470000|2022-01-20 02:41:10|12211.3|12196.3|12211.1|12186.1|12214.3|12196.4|12211.1|12186.1|1
1642646490000|2022-01-20 02:41:30|12210.9|12185.9|12210.1|12185.1|12210.9|12185.9|12209.1|12184.1|0
1642646520000|2022-01-20 02:42:00|12209.8|12184.8|12209.8|12184.8|12209.8|12184.8|12209.8|12184.8|0
1642646550000|2022-01-20 02:42:30|12210.3|12195.3|12208.6|12183.6|12210.3|12195.3|12208.6|12183.6|1
1642646560000|2022-01-20 02:42:40|12209.2|12184.2|12209.2|12184.2|12209.2|12184.2|12209.2|12184.2|0
1642646620000|2022-01-20 02:43:40|||||||||1
1642646690000|2022-01-20 02:44:50|12209.1|12184.1|12209.2|12184.2|12209.2|12184.2|12208.7|12183.7|0
1642646700000|2022-01-20 02:45:00|12208.2|12193.2|12208.2|12193.2|12208.2|12193.2|12208.2|12193.2|1
1642646710000|2022-01-20 02:45:10|12212.6|12175.1|12212.6|12175.1|12212.6|12175.1|12212.6|12175.1|3
1642646720000|2022-01-20 02:45:20|12212.7|12175.2|12204.2|12179.2|12212.7|12179.5|12204|12174.1|0
1642646730000|2022-01-20 02:45:30|12204.4|12179.4|12205.8|12180.8|12212.6|12180.8|12204.4|12174.1|0
1642646740000|2022-01-20 02:45:40|12204.9|12179.9|12204.9|12179.9|12204.9|12179.9|12204.9|12179.9|0
1642646760000|2022-01-20 02:46:00|12204.7|12179.7|12204.4|12179.4|12204.7|12179.7|12204.4|12179.4|0
1642646770000|2022-01-20 02:46:10|12204.6|12179.6|12206.3|12181.3|12213.3|12181.9|12204.6|12175.8|0
1642646790000|2022-01-20 02:46:30|12205.1|12180.1|12205.1|12180.1|12205.1|12180.1|12205.1|12180.1|0
1642646810000|2022-01-20 02:46:50|12204.9|12179.9|12204.6|12179.6|12204.9|12179.9|12204.6|12179.6|0
1642646820000|2022-01-20 02:47:00|12204|12179|12204|12179|12211|12179.2|12203.5|12173.5|0
1642646850000|2022-01-20 02:47:30|12204.2|12179.2|12204.2|12179.2|12204.2|12179.2|12204.2|12179.2|0
1642646910000|2022-01-20 02:48:30|12204.4|12179.4|12204.4|12179.4|12204.4|12179.4|12204.4|12179.4|0
1642647000000|2022-01-20 02:50:00|12199.9|12184.9|12204.2|12189.2|12204.2|12189.2|12199.9|12184.9|0
1642647010000|2022-01-20 02:50:10|12205.3|12190.3|12206.7|12191.7|12208.7|12193.7|12205.3|12190.3|0
1642647040000|2022-01-20 02:50:40|12206.5|12191.5|12206.2|12191.2|12206.5|12191.5|12206.2|12191.2|0
1642647060000|2022-01-20 02:51:00|12206.4|12181.2|12206.1|12181.1|12206.4|12181.4|12206.1|12181.1|3
1642647070000|2022-01-20 02:51:10|12205.7|12180.7|12201.2|12186.2|12206.7|12186.6|12201.2|12180.2|0
1642647100000|2022-01-20 02:51:40|12200.3|12185.3|12200.3|12185.3|12200.3|12185.3|12200.3|12185.3|0
1642647110000|2022-01-20 02:51:50|12198|12183|12196.9|12181.9|12198|12183|12196.9|12181.9|0
1642647150000|2022-01-20 02:52:30|12198.5|12183.5|12199|12184|12200.7|12185.7|12198.5|12183.5|1
1642647160000|2022-01-20 02:52:40|12196.8|12181.8|12196.8|12181.8|12196.8|12181.8|12196.8|12181.8|0
1642647170000|2022-01-20 02:52:50|12196.7|12181.7|12196.7|12181.7|12196.7|12181.7|12196.7|12181.7|0
1642647180000|2022-01-20 02:53:00|12196.8|12181.8|12196.8|12181.8|12196.8|12181.8|12196.5|12181.5|0
1642647190000|2022-01-20 02:53:10|12197|12182|12196.7|12181.7|12197|12182|12196.7|12181.7|0
1642647300000|2022-01-20 02:55:00|12198.1|12183.1|12196.5|12181.5|12199.7|12184.7|12196.5|12181.5|1
1642647310000|2022-01-20 02:55:10|12198|12183|12199.2|12184.2|12199.2|12184.2|12198|12183|0
1642647350000|2022-01-20 02:55:50|12199.4|12184.4|12199.7|12184.7|12199.7|12184.7|12199.4|12184.4|0
1642647360000|2022-01-20 02:56:00|12201|12186|12201|12186|12201|12186|12201|12186|2
1642647370000|2022-01-20 02:56:10|12200.7|12185.7|12212|12187|12212|12187|12200.7|12185.7|1
1642647380000|2022-01-20 02:56:20|12207.2|12192.2|12207.2|12192.2|12207.2|12192.2|12207.2|12192.2|0
1642647390000|2022-01-20 02:56:30|12213.7|12188.7|12211.7|12186.7|12213.7|12193|12206.9|12186.5|4
1642647410000|2022-01-20 02:56:50|12213.6|12188.6|12214|12189|12214|12189|12213.6|12188.6|5
1642647420000|2022-01-20 02:57:00|12213.3|12188.3|12207.5|12192.5|12213.3|12193|12207.5|12188.3|2
1642647450000|2022-01-20 02:57:30|12212.7|12197.7|12211.8|12196.8|12212.7|12197.7|12211.8|12196.8|1
1642647460000|2022-01-20 02:57:40|12210.2|12195.2|12210.2|12195.2|12210.2|12195.2|12210.2|12195.2|0
1642647510000|2022-01-20 02:58:30|12206.8|12191.8|12209.2|12184.2|12215.3|12191.8|12206.8|12177.8|1
1642647520000|2022-01-20 02:58:40|12209.4|12184.4|12209.7|12184.7|12209.7|12184.7|12209.4|12184.4|0
1642647600000|2022-01-20 03:00:00|12211.7|12186.7|12211.7|12186.7|12211.7|12186.7|12211.7|12186.7|0
1642647640000|2022-01-20 03:00:40|12207.2|12192.2|12207.2|12192.2|12211.7|12192.2|12207.2|12186.7|0
1642647660000|2022-01-20 03:01:00|12207.5|12192.5|12207.5|12192.5|12207.5|12192.5|12207.5|12192.5|0
1642647730000|2022-01-20 03:02:10|12207.2|12192.2|12211.4|12186.4|12211.4|12192.2|12206.5|12186.4|1
1642647750000|2022-01-20 03:02:30|12211.7|12186.7|12210.9|12195.9|12211.7|12195.9|12208.2|12186.7|0
1642647760000|2022-01-20 03:02:40|12211.4|12196.4|12213.4|12198.4|12214.4|12199.4|12211.4|12196.4|0
1642647780000|2022-01-20 03:03:00|12215.4|12200.4|12215.8|12200.8|12215.8|12200.8|12215.4|12200.4|0
1642647790000|2022-01-20 03:03:10|12216.7|12201.7|12216.7|12201.7|12216.7|12201.7|12216.7|12201.7|0
1642648040000|2022-01-20 03:07:20|12222.4|12197.4|12225.2|12187.7|12228.4|12208.4|12216.9|12187.7|8
1642648050000|2022-01-20 03:07:30|12216|12201|12223.9|12208.9|12223.9|12208.9|12216|12201|0
1642648070000|2022-01-20 03:07:50|12222.4|12197.4|12222.2|12197.2|12222.4|12197.4|12222.2|12197.2|1
1642648080000|2022-01-20 03:08:00|12221.9|12196.9|12221.9|12196.9|12221.9|12196.9|12221.9|12196.9|0
1642648100000|2022-01-20 03:08:20|12215.9|12200.9|12215.9|12200.9|12215.9|12200.9|12215.9|12200.9|0
1642648200000|2022-01-20 03:10:00|12219.9|12204.9|12220|12205|12220|12205|12219.9|12204.9|0
1642648210000|2022-01-20 03:10:10|12220.4|12205.4|12220.4|12205.4|12220.4|12205.4|12220.4|12205.4|0
1642648230000|2022-01-20 03:10:30|12220.9|12205.9|12221.4|12206.4|12221.9|12206.9|12220.9|12205.9|0
1642648310000|2022-01-20 03:11:50|12224.4|12209.4|12224.4|12209.4|12224.4|12209.4|12224.4|12209.4|0
1642648350000|2022-01-20 03:12:30|12222.9|12207.9|12221.4|12206.4|12222.9|12207.9|12221.4|12206.4|0
1642648380000|2022-01-20 03:13:00|12221.9|12206.9|12222.4|12197.4|12224.9|12209.9|12221.4|12197.4|3
1642648390000|2022-01-20 03:13:10|12216.4|12201.4|12216.4|12201.4|12216.4|12201.4|12216.4|12201.4|0
1642648440000|2022-01-20 03:14:00|12216.3|12201.3|12216.3|12201.3|12216.3|12201.3|12216.3|12201.3|0
1642648450000|2022-01-20 03:14:10|12221.7|12196.7|12215.8|12200.8|12221.7|12201.5|12215.8|12196.7|1
1642648500000|2022-01-20 03:15:00|12217.3|12202.3|12216.3|12201.3|12221|12204.4|12215.8|12196|1
1642648510000|2022-01-20 03:15:10|12215.8|12200.8|12215.8|12200.8|12221.3|12201.3|12215.8|12196|0
1642648520000|2022-01-20 03:15:20|12214.3|12199.3|12213.8|12198.8|12214.3|12199.3|12213.8|12198.8|0
1642648600000|2022-01-20 03:16:40|12215.7|12190.7|12215.3|12190.3|12215.7|12190.7|12215.3|12190.3|1
1642648610000|2022-01-20 03:16:50|12215.5|12190.5|12215.3|12190.3|12215.7|12194.8|12209.8|12190.3|0
1642648630000|2022-01-20 03:17:10|12215.8|12190.8|12215.8|12190.8|12216.3|12191.3|12215.7|12190.7|0
1642648650000|2022-01-20 03:17:30|12212.3|12197.3|12212.3|12197.3|12212.3|12197.3|12212.3|12197.3|0
1642648670000|2022-01-20 03:17:50|12211.3|12196.3|12211.3|12196.3|12211.3|12196.3|12211.3|12196.3|0
1642648800000|2022-01-20 03:20:00|12212.1|12197.1|12213.9|12198.9|12213.9|12198.9|12212.1|12197.1|0
1642648810000|2022-01-20 03:20:10|12214.8|12199.8|12214.8|12199.8|12214.8|12199.8|12214.8|12199.8|0
1642648850000|2022-01-20 03:20:50|12218.7|12203.7|12219.8|12204.8|12219.8|12204.8|12218.7|12203.7|1
1642648860000|2022-01-20 03:21:00|12219.3|12204.3|12219.3|12204.3|12219.3|12204.3|12219.3|12204.3|1
1642648870000|2022-01-20 03:21:10|12218.3|12203.3|12218.3|12203.3|12218.3|12203.3|12218.3|12203.3|0
1642648920000|2022-01-20 03:22:00|12220.2|12205.2|12221.5|12206.5|12221.5|12206.5|12220.2|12205.2|4
1642648950000|2022-01-20 03:22:30|12225.5|12210.5|12225.9|12210.9|12225.9|12210.9|12225.5|12210.5|0
1642648960000|2022-01-20 03:22:40|12226.5|12211.5|12228.6|12213.6|12228.6|12213.6|12226.5|12211.5|1
1642649020000|2022-01-20 03:23:40|12226.1|12211.1|12224.4|12209.4|12226.1|12211.1|12224.4|12209.4|1
1642649080000|2022-01-20 03:24:40|12224.7|12209.7|12224.7|12209.7|12224.7|12209.7|12224.7|12209.7|1
1642649100000|2022-01-20 03:25:00|12225.6|12210.6|12227.8|12212.8|12227.8|12212.8|12225.6|12210.6|0
1642649110000|2022-01-20 03:25:10|12228.1|12213.1|12229.3|12214.3|12229.3|12214.3|12228.1|12213.1|1
1642649130000|2022-01-20 03:25:30|12229.6|12214.6|12229.6|12214.6|12229.6|12214.6|12229.6|12214.6|0
1642649160000|2022-01-20 03:26:00|12227.1|12212.1|12235.9|12220.9|12238.4|12223.4|12227.1|12212.1|14
1642649170000|2022-01-20 03:26:10|12235.6|12220.6|12235.8|12220.8|12235.8|12220.8|12235.6|12220.6|1
1642649200000|2022-01-20 03:26:40|12234.9|12219.9|12233.3|12218.3|12234.9|12219.9|12233.3|12218.3|0
1642649210000|2022-01-20 03:26:50|12230.8|12215.8|12230.8|12215.8|12230.8|12215.8|12230.8|12215.8|0
1642649250000|2022-01-20 03:27:30|12231.7|12216.7|12232.4|12217.4|12233.3|12218.3|12231.7|12216.7|1
1642649260000|2022-01-20 03:27:40|12230.8|12215.8|12230.8|12215.8|12230.8|12215.8|12230.8|12215.8|0
1642649330000|2022-01-20 03:28:50|12231.2|12216.2|12231.8|12216.8|12231.8|12216.8|12231.2|12216.2|0
1642649340000|2022-01-20 03:29:00|12232.7|12217.7|12234.9|12219.9|12234.9|12219.9|12232.7|12217.7|2
1642649430000|2022-01-20 03:30:30|12235.9|12220.9|12235.9|12220.9|12235.9|12220.9|12235.9|12220.9|0
1642649440000|2022-01-20 03:30:40|12235.8|12220.8|12235.8|12220.8|12235.8|12220.8|12235.8|12220.8|0
1642649510000|2022-01-20 03:31:50|12235.5|12220.5|12235.5|12220.5|12235.5|12220.5|12235.5|12220.5|0
1642649590000|2022-01-20 03:33:10|12235.2|12220.2|12235.2|12220.2|12235.2|12220.2|12235.2|12220.2|3
1642649600000|2022-01-20 03:33:20|12235.5|12220.5|12235.5|12220.5|12235.5|12220.5|12235.5|12220.5|0
1642649610000|2022-01-20 03:33:30|12235.8|12220.8|12236|12221|12236|12221|12235.8|12220.8|3
1642649630000|2022-01-20 03:33:50|12236.2|12221.2|12236.2|12221.2|12236.2|12221.2|12236.2|12221.2|12
1642649640000|2022-01-20 03:34:00|12236|12221|12236.2|12221.2|12236.2|12221.2|12235.7|12220.7|3
1642649660000|2022-01-20 03:34:20|||||||||3
1642649670000|2022-01-20 03:34:30|12236|12221|12236|12221|12236|12221|12236|12221|2
1642649680000|2022-01-20 03:34:40|12235.7|12220.7|12235.9|12220.9|12235.9|12220.9|12235.7|12220.7|0
1642649690000|2022-01-20 03:34:50|12235.7|12220.7|12235.5|12220.5|12235.7|12220.7|12235.5|12220.5|2
1642649700000|2022-01-20 03:35:00|12235.7|12220.7|12235.7|12220.7|12235.7|12220.7|12235.7|12220.7|0
1642649710000|2022-01-20 03:35:10|12235.5|12220.5|12235|12220|12235.5|12220.5|12235|12220|2
1642649820000|2022-01-20 03:37:00|12235.1|12220.1|12235|12220|12235.1|12220.1|12235|12220|1
1642649830000|2022-01-20 03:37:10|12234.6|12219.6|12234.6|12219.6|12234.6|12219.6|12234.6|12219.6|0
1642649850000|2022-01-20 03:37:30|12234.4|12219.4|12234.2|12219.2|12239|12219.4|12234.2|12214|0
1642649860000|2022-01-20 03:37:40|12239.1|12201.6|12234.4|12209.4|12239.1|12209.4|12234.1|12201.6|0
1642649870000|2022-01-20 03:37:50|12234.2|12209.2|12234.2|12209.2|12234.4|12209.4|12233.9|12208.9|0
1642649880000|2022-01-20 03:38:00|12233.9|12208.9|12233.9|12208.9|12233.9|12208.9|12233.9|12208.9|0
1642649940000|2022-01-20 03:39:00|12239.6|12202.1|12238.9|12201.4|12239.6|12202.1|12238.5|12201|0
1642649950000|2022-01-20 03:39:10|12239.1|12201.6|12238.8|12201.3|12239.1|12201.6|12238.6|12201.1|0
1642649970000|2022-01-20 03:39:30|12239.1|12201.6|12238.8|12201.3|12239.1|12201.6|12238.6|12201.1|0
1642649980000|2022-01-20 03:39:40|12239.1|12201.6|12239.1|12201.6|12239.1|12201.6|12239.1|12201.6|0
1642649990000|2022-01-20 03:39:50|12238.6|12201.1|12238.8|12201.3|12238.8|12201.3|12238.6|12201.1|0
1642650000000|2022-01-20 03:40:00|12239.1|12201.6|12238.8|12201.3|12239.1|12201.6|12238.8|12201.3|0
1642650010000|2022-01-20 03:40:10|12238.9|12201.4|12239.1|12201.6|12239.1|12201.6|12238.8|12201.3|0
1642650050000|2022-01-20 03:40:50|12238.6|12201.1|12238.8|12201.3|12238.9|12201.4|12238.6|12201.1|0
1642650060000|2022-01-20 03:41:00|12239.1|12201.6|12233.1|12208.1|12239.1|12208.1|12233.1|12201.6|0
1642650070000|2022-01-20 03:41:10|12233.4|12208.4|12233.4|12208.4|12233.4|12208.4|12233.4|12208.4|0
1642650120000|2022-01-20 03:42:00|12233.6|12208.6|12233.7|12208.7|12233.7|12208.7|12233.6|12208.6|0
1642650200000|2022-01-20 03:43:20|12233.5|12208.5|12233.2|12208.2|12233.5|12208.5|12233.2|12208.2|0
1642650220000|2022-01-20 03:43:40|12233.5|12208.5|12234.4|12209.4|12234.4|12209.4|12233.5|12208.5|2
1642650260000|2022-01-20 03:44:20|12234.2|12209.2|12235.4|12210.4|12235.4|12210.4|12234.2|12209.2|1
1642650300000|2022-01-20 03:45:00|12235.9|12210.9|12231.9|12216.9|12236.2|12216.9|12231.1|12210.9|0
1642650330000|2022-01-20 03:45:30|12232.2|12217.2|12232.2|12217.2|12232.2|12217.2|12232.2|12217.2|0
1642650360000|2022-01-20 03:46:00|12231.9|12216.9|12231.9|12216.9|12231.9|12216.9|12231.9|12216.9|0
1642650380000|2022-01-20 03:46:20|12231.7|12216.7|12232|12217|12232|12217|12231.5|12216.5|0
1642650390000|2022-01-20 03:46:30|12232.4|12217.4|12232.4|12217.4|12232.4|12217.4|12232.4|12217.4|0
1642650580000|2022-01-20 03:49:40|12233.5|12218.5|12235.4|12220.4|12235.4|12220.4|12233.5|12218.5|0
1642650600000|2022-01-20 03:50:00|12235|12220|12235|12220|12235|12220|12235|12220|0
1642650630000|2022-01-20 03:50:30|12235.2|12220.2|12235.2|12220.2|12235.2|12220.2|12235.2|12220.2|1
1642650660000|2022-01-20 03:51:00|||||||||6
1642650670000|2022-01-20 03:51:10|12237.1|12222.1|12237.1|12222.1|12237.1|12222.1|12237.1|12222.1|0
1642650690000|2022-01-20 03:51:30|12237.4|12222.4|12237.4|12222.4|12237.4|12222.4|12237.4|12222.4|0
1642650780000|2022-01-20 03:53:00|12237.6|12222.6|12237.6|12222.6|12237.6|12222.6|12237.6|12222.6|2
1642650820000|2022-01-20 03:53:40|12242.5|12227.5|12241.9|12226.9|12244|12229|12241.9|12226.9|17
1642650840000|2022-01-20 03:54:00|12241.6|12226.6|12241.6|12226.6|12241.6|12226.6|12241.6|12226.6|0
1642650860000|2022-01-20 03:54:20|12241.9|12226.9|12242.1|12227.1|12242.1|12227.1|12241.9|12226.9|1
1642650910000|2022-01-20 03:55:10|12244.9|12229.9|12244.9|12229.9|12244.9|12229.9|12244.9|12229.9|0
1642650920000|2022-01-20 03:55:20|12245.1|12230.1|12245.4|12230.4|12245.4|12230.4|12245.1|12230.1|0
1642651080000|2022-01-20 03:58:00|12245.6|12230.6|12249|12234|12249|12234|12245.6|12230.6|12
1642651090000|2022-01-20 03:58:10|12249.3|12234.3|12249.3|12234.3|12249.3|12234.3|12249.3|12234.3|0
1642651130000|2022-01-20 03:58:50|12249.5|12234.5|12249.5|12234.5|12249.5|12234.5|12249.5|12234.5|1
1642651180000|2022-01-20 03:59:40|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|0
1642651210000|2022-01-20 04:00:10|||||||||1
1642651230000|2022-01-20 04:00:30|12247.8|12232.8|12249.7|12234.7|12249.7|12234.7|12247.8|12232.8|2
1642651240000|2022-01-20 04:00:40|||||||||3
1642651250000|2022-01-20 04:00:50|12250|12235|12250.6|12235.6|12250.6|12235.6|12250|12235|1
1642651270000|2022-01-20 04:01:10|12250.3|12235.3|12250.3|12235.3|12250.3|12235.3|12250.3|12235.3|1
1642651450000|2022-01-20 04:04:10|12252.8|12237.8|12252.8|12237.8|12252.8|12237.8|12252.8|12237.8|0
1642651470000|2022-01-20 04:04:30|12253|12238|12253.8|12238.8|12253.8|12238.8|12253|12238|30
1642651480000|2022-01-20 04:04:40|||||||||10
1642651510000|2022-01-20 04:05:10|12253.5|12238.5|12254|12239|12254|12239|12253.5|12238.5|1
1642651540000|2022-01-20 04:05:40|12246|12231|12246|12231|12246|12231|12246|12231|7
1642651560000|2022-01-20 04:06:00|12245.8|12230.8|12246|12231|12246.3|12231.3|12245.8|12230.8|0
1642651590000|2022-01-20 04:06:30|12246.9|12231.9|12247.9|12232.9|12248.1|12233.1|12246.9|12231.9|0
1642651720000|2022-01-20 04:08:40|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|0
1642651740000|2022-01-20 04:09:00|12248.7|12233.7|12248.7|12233.7|12248.7|12233.7|12248.7|12233.7|4
1642651750000|2022-01-20 04:09:10|12249.1|12234.1|12248.1|12233.1|12249.1|12234.1|12248.1|12233.1|0
1642651760000|2022-01-20 04:09:20|12248.2|12233.2|12248.1|12233.1|12248.2|12233.2|12248.1|12233.1|0
1642651770000|2022-01-20 04:09:30|12248.2|12233.2|12248.1|12233.1|12248.2|12233.2|12248.1|12233.1|0
1642651780000|2022-01-20 04:09:40|12248.2|12233.2|12248.1|12233.1|12248.2|12233.2|12248.1|12233.1|0
1642651790000|2022-01-20 04:09:50|12248.2|12233.2|12248.1|12233.1|12248.2|12233.2|12248.1|12233.1|0
1642651800000|2022-01-20 04:10:00|12248.2|12233.2|12248.1|12233.1|12248.2|12233.2|12248.1|12233.1|0
1642651810000|2022-01-20 04:10:10|12248.2|12233.2|12248.1|12233.1|12248.2|12233.2|12248.1|12233.1|0
1642651820000|2022-01-20 04:10:20|12248.6|12233.6|12248.4|12233.4|12248.6|12233.6|12248.4|12233.4|0
1642651830000|2022-01-20 04:10:30|12248.6|12233.6|12249|12234|12249.2|12234.2|12248.4|12233.4|3
1642651840000|2022-01-20 04:10:40|12249.5|12234.5|12250.9|12235.9|12250.9|12235.9|12249.3|12234.3|0
1642651870000|2022-01-20 04:11:10|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|1
1642651890000|2022-01-20 04:11:30|12249|12234|12249|12234|12249|12234|12249|12234|0
1642651920000|2022-01-20 04:12:00|12248.5|12233.5|12248.5|12233.5|12248.5|12233.5|12248.5|12233.5|0
1642652010000|2022-01-20 04:13:30|12248.2|12233.2|12248.2|12233.2|12248.2|12233.2|12248.2|12233.2|0
1642652050000|2022-01-20 04:14:10|12251.7|12236.7|12251.7|12236.7|12251.7|12236.7|12251.7|12236.7|0
1642652080000|2022-01-20 04:14:40|12251.9|12236.9|12252.2|12237.2|12252.2|12237.2|12251.9|12236.9|0
1642652090000|2022-01-20 04:14:50|12251.9|12236.9|12251.7|12236.7|12251.9|12236.9|12251.7|12236.7|1
1642652220000|2022-01-20 04:17:00|12251.5|12236.5|12251.5|12236.5|12251.5|12236.5|12251.5|12236.5|0
1642652340000|2022-01-20 04:19:00|12251.7|12236.7|12251.7|12236.7|12251.7|12236.7|12251.7|12236.7|1
1642652380000|2022-01-20 04:19:40|12253.2|12238.2|12253.2|12238.2|12253.2|12238.2|12253.2|12238.2|0
1642652400000|2022-01-20 04:20:00|||||||||1
1642652410000|2022-01-20 04:20:10|||||||||9
1642652450000|2022-01-20 04:20:50|||||||||1
1642652520000|2022-01-20 04:22:00|||||||||4
1642652530000|2022-01-20 04:22:10|12253.5|12238.5|12253.5|12238.5|12253.5|12238.5|12253.5|12238.5|0
1642652570000|2022-01-20 04:22:50|12253.9|12238.9|12252.4|12237.4|12253.9|12238.9|12251.9|12236.9|1
1642652590000|2022-01-20 04:23:10|12252.2|12237.2|12252.2|12237.2|12252.2|12237.2|12252.2|12237.2|0
1642652650000|2022-01-20 04:24:10|12252|12237|12251.7|12236.7|12252|12237|12251.7|12236.7|0
1642652790000|2022-01-20 04:26:30|12251.5|12236.5|12251.5|12236.5|12251.5|12236.5|12251.5|12236.5|1
1642652820000|2022-01-20 04:27:00|||||||||1
1642652900000|2022-01-20 04:28:20|||||||||4
1642652930000|2022-01-20 04:28:50|12251.7|12236.7|12251.7|12236.7|12251.7|12236.7|12251.7|12236.7|0
1642652940000|2022-01-20 04:29:00|||||||||4
1642653000000|2022-01-20 04:30:00|12252.7|12237.7|12250.5|12235.5|12252.7|12237.7|12250.5|12235.5|4
1642653010000|2022-01-20 04:30:10|12248.9|12233.9|12246.2|12231.2|12248.9|12233.9|12246.2|12231.2|1
1642653030000|2022-01-20 04:30:30|12245.9|12230.9|12245.9|12230.9|12245.9|12230.9|12245.9|12230.9|0
1642653060000|2022-01-20 04:31:00|||||||||1
1642653160000|2022-01-20 04:32:40|12244.9|12229.9|12240.9|12225.9|12244.9|12229.9|12240.9|12225.9|1
1642653180000|2022-01-20 04:33:00|12240.6|12225.6|12239.9|12224.9|12240.6|12225.6|12239.9|12224.9|0
1642653190000|2022-01-20 04:33:10|12239.4|12224.4|12239.4|12224.4|12239.4|12224.4|12239.4|12224.4|0
1642653220000|2022-01-20 04:33:40|12240.6|12225.6|12240.6|12225.6|12240.6|12225.6|12240.6|12225.6|0
1642653240000|2022-01-20 04:34:00|12239.4|12224.4|12239.4|12224.4|12239.4|12224.4|12239.4|12224.4|2
1642653260000|2022-01-20 04:34:20|12238.9|12223.9|12238.9|12223.9|12238.9|12223.9|12238.9|12223.9|2
1642653280000|2022-01-20 04:34:40|12239.9|12224.9|12238.9|12223.9|12239.9|12224.9|12238.9|12223.9|0
1642653390000|2022-01-20 04:36:30|12239.3|12224.3|12239.9|12224.9|12239.9|12224.9|12238.9|12223.9|0
1642653400000|2022-01-20 04:36:40|12239.6|12224.6|12238.9|12223.9|12239.6|12224.6|12238.9|12223.9|0
1642653480000|2022-01-20 04:38:00|12239.5|12224.5|12240.1|12225.1|12240.1|12225.1|12239.5|12224.5|0
1642653580000|2022-01-20 04:39:40|12241.4|12226.4|12241.4|12226.4|12241.4|12226.4|12241.4|12226.4|1
1642653680000|2022-01-20 04:41:20|12240.9|12225.9|12241.1|12226.1|12241.1|12226.1|12240.9|12225.9|0
1642653690000|2022-01-20 04:41:30|12241.4|12226.4|12241.4|12226.4|12241.4|12226.4|12241.4|12226.4|0
1642653780000|2022-01-20 04:43:00|12241.7|12226.7|12241.7|12226.7|12241.7|12226.7|12241.7|12226.7|0
1642653850000|2022-01-20 04:44:10|12241.4|12226.4|12241.4|12226.4|12241.4|12226.4|12241.4|12226.4|0
1642653900000|2022-01-20 04:45:00|12242.1|12227.1|12242.1|12227.1|12242.1|12227.1|12242.1|12227.1|1
1642653910000|2022-01-20 04:45:10|12243.4|12228.4|12243.4|12228.4|12243.4|12228.4|12243.4|12228.4|1
1642654010000|2022-01-20 04:46:50|12243.2|12228.2|12243.1|12228.1|12243.2|12228.2|12243.1|12228.1|0
1642654020000|2022-01-20 04:47:00|12243.6|12228.6|12243.6|12228.6|12243.6|12228.6|12243.6|12228.6|0
1642654030000|2022-01-20 04:47:10|12243.5|12228.5|12243.3|12228.3|12243.8|12228.8|12243|12228|0
1642654040000|2022-01-20 04:47:20|12243.4|12228.4|12243.3|12228.3|12243.4|12228.4|12243.3|12228.3|0
1642654050000|2022-01-20 04:47:30|12243.8|12228.8|12242.9|12227.9|12243.8|12228.8|12242.9|12227.9|0
1642654060000|2022-01-20 04:47:40|12243.4|12228.4|12243.3|12228.3|12243.4|12228.4|12243.3|12228.3|0
1642654070000|2022-01-20 04:47:50|12243.4|12228.4|12244.5|12229.5|12244.5|12229.5|12243.4|12228.4|0
1642654080000|2022-01-20 04:48:00|12244.2|12229.2|12244.4|12229.4|12244.7|12229.7|12244.2|12229.2|0
1642654090000|2022-01-20 04:48:10|12244.7|12229.7|12244.7|12229.7|12244.7|12229.7|12244.7|12229.7|0
1642654200000|2022-01-20 04:50:00|12245.2|12230.2|12245.2|12230.2|12245.2|12230.2|12245.2|12230.2|0
1642654270000|2022-01-20 04:51:10|12249.5|12224.5|12243.6|12228.6|12249.5|12228.6|12243.3|12224.5|16
1642654330000|2022-01-20 04:52:10|12244.1|12229.1|12244.1|12229.1|12244.1|12229.1|12244.1|12229.1|0
1642654470000|2022-01-20 04:54:30|12244.3|12229.3|12244.6|12229.6|12244.6|12229.6|12244.3|12229.3|0
1642654500000|2022-01-20 04:55:00|12244.8|12229.8|12250|12225|12250|12229.8|12244.8|12225|0
1642654580000|2022-01-20 04:56:20|12244.8|12229.8|12244.8|12229.8|12244.8|12229.8|12244.8|12229.8|0
1642654890000|2022-01-20 05:01:30|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|0
1642655610000|2022-01-20 05:13:30|12243.1|12228.1|12243.1|12228.1|12243.1|12228.1|12243.1|12228.1|2
1642655620000|2022-01-20 05:13:40|12242.8|12227.8|12242.8|12227.8|12242.8|12227.8|12242.8|12227.8|0
1642655650000|2022-01-20 05:14:10|12243.8|12228.8|12243.3|12228.3|12243.8|12228.8|12243.3|12228.3|0
1642655660000|2022-01-20 05:14:20|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|0
1642656390000|2022-01-20 05:26:30|12244.1|12229.1|12243.8|12228.8|12244.3|12229.3|12243.8|12228.8|1
1642656600000|2022-01-20 05:30:00|12243.4|12228.4|12242.8|12227.8|12243.4|12228.4|12242.8|12227.8|27
1642656610000|2022-01-20 05:30:10|12243.3|12228.3|12243.3|12228.3|12243.3|12228.3|12243.3|12228.3|10
1642656620000|2022-01-20 05:30:20|12242.9|12227.9|12243.3|12228.3|12243.3|12228.3|12242.8|12227.8|9
1642656630000|2022-01-20 05:30:30|12243.6|12228.6|12244.3|12229.3|12244.3|12229.3|12243.6|12228.6|0
1642656780000|2022-01-20 05:33:00|12244.2|12229.2|12244.2|12229.2|12244.2|12229.2|12244.2|12229.2|0
1642657030000|2022-01-20 05:37:10|12243.7|12228.7|12243.7|12228.7|12243.9|12228.9|12243.7|12228.7|0
1642657090000|2022-01-20 05:38:10|12242.7|12227.7|12242.8|12227.8|12242.8|12227.8|12242.1|12227.1|0
1642657100000|2022-01-20 05:38:20|12242.6|12227.6|12242.8|12227.8|12242.8|12227.8|12242.3|12227.3|0
1642657180000|2022-01-20 05:39:40|12242.6|12227.6|12242.6|12227.6|12242.6|12227.6|12242.6|12227.6|0
1642657200000|2022-01-20 05:40:00|12242.1|12227.1|12242.1|12227.1|12242.1|12227.1|12242.1|12227.1|0
1642657210000|2022-01-20 05:40:10|12241.9|12226.9|12241.9|12226.9|12241.9|12226.9|12241.9|12226.9|0
1642657590000|2022-01-20 05:46:30|12240.3|12225.3|12240.3|12225.3|12240.3|12225.3|12240.3|12225.3|0
1642657660000|2022-01-20 05:47:40|12238|12223|12238|12223|12238|12223|12238|12223|0
1642657790000|2022-01-20 05:49:50|12237.4|12222.4|12232.6|12217.6|12237.4|12222.4|12231.1|12216.1|3
1642657800000|2022-01-20 05:50:00|12232.9|12217.9|12231.8|12216.8|12232.9|12217.9|12231.8|12216.8|0
1642657810000|2022-01-20 05:50:10|12231.5|12216.5|12232.3|12217.3|12232.3|12217.3|12231.3|12216.3|2
1642657820000|2022-01-20 05:50:20|12232.5|12217.5|12232.3|12217.3|12232.8|12217.8|12230.2|12215.2|3
1642657840000|2022-01-20 05:50:40|12230.8|12215.8|12230.3|12215.3|12230.8|12215.8|12229.8|12214.8|0
1642657860000|2022-01-20 05:51:00|12229.8|12214.8|12229.8|12214.8|12229.8|12214.8|12229.8|12214.8|0
1642657870000|2022-01-20 05:51:10|12229.9|12214.9|12230.3|12215.3|12230.3|12215.3|12229.9|12214.9|0
1642657880000|2022-01-20 05:51:20|12230.1|12215.1|12229.8|12214.8|12230.1|12215.1|12229.8|12214.8|0
1642657920000|2022-01-20 05:52:00|12226.8|12211.8|12226.8|12211.8|12226.8|12211.8|12226.8|12211.8|2
1642657930000|2022-01-20 05:52:10|12225.9|12200.9|12226.3|12201.3|12226.3|12201.3|12225.9|12200.9|0
1642657980000|2022-01-20 05:53:00|12225.3|12200.3|12226|12201|12226|12201|12225.3|12200.3|0
1642657990000|2022-01-20 05:53:10|12225.6|12200.6|12220.1|12205.1|12226|12205.4|12220.1|12200.3|0
1642658050000|2022-01-20 05:54:10|12224.6|12199.6|12223.9|12198.9|12224.6|12199.6|12223.7|12198.7|0
1642658060000|2022-01-20 05:54:20|12224.6|12199.6|12224.6|12199.6|12225|12200|12223.8|12198.8|0
1642658070000|2022-01-20 05:54:30|12225|12200|12224.4|12199.4|12225|12200|12224.4|12199.4|0
1642658080000|2022-01-20 05:54:40|12224.5|12199.5|12225.1|12200.1|12225.1|12200.1|12224.5|12199.5|0
1642658090000|2022-01-20 05:54:50|12225.5|12200.5|12224.6|12199.6|12225.5|12200.5|12224.1|12199.1|0
1642658100000|2022-01-20 05:55:00|12224.3|12199.3|12216.5|12201.5|12224.7|12201.5|12216.5|12199.3|0
1642658120000|2022-01-20 05:55:20|12216.1|12201.1|12215.5|12200.5|12216.1|12201.1|12215.5|12200.5|0
1642658130000|2022-01-20 05:55:30|12215.4|12200.4|12215.9|12200.9|12215.9|12200.9|12215.4|12200.4|1
1642658160000|2022-01-20 05:56:00|12212.9|12197.9|12212.9|12197.9|12212.9|12197.9|12212.9|12197.9|0
1642658250000|2022-01-20 05:57:30|12210.8|12195.8|12212.8|12197.8|12212.8|12197.8|12210.8|12195.8|1
1642658260000|2022-01-20 05:57:40|12212.1|12197.1|12210.8|12195.8|12212.1|12197.1|12210.8|12195.8|0
1642658320000|2022-01-20 05:58:40|12211.1|12196.1|12211.1|12196.1|12211.1|12196.1|12211.1|12196.1|8
1642658330000|2022-01-20 05:58:50|12211.5|12196.5|12211.5|12196.5|12211.5|12196.5|12211.5|12196.5|1
1642658340000|2022-01-20 05:59:00|12210.8|12195.8|12213.8|12198.8|12213.8|12198.8|12210.8|12195.8|12
1642658360000|2022-01-20 05:59:20|12214.6|12199.6|12215.8|12200.8|12215.8|12200.8|12214.6|12199.6|0
1642658380000|2022-01-20 05:59:40|12215.5|12200.5|12214.8|12199.8|12215.8|12200.8|12214.8|12199.8|0
1642658390000|2022-01-20 05:59:50|12215.8|12200.8|12215.8|12200.8|12215.8|12200.8|12215.8|12200.8|0
1642658400000|2022-01-20 06:00:00|12215|12200|12215|12200|12215|12200|12215|12200|0
1642658420000|2022-01-20 06:00:20|12215.8|12200.8|12215.2|12200.2|12216|12201|12215.2|12200.2|0
1642658430000|2022-01-20 06:00:30|12216.4|12201.4|12225.3|12200.3|12225.3|12201.4|12216.4|12200.3|1
1642658440000|2022-01-20 06:00:40|12220.2|12205.2|12221.2|12206.2|12225.8|12206.2|12220.2|12200.3|0
1642658450000|2022-01-20 06:00:50|12221.3|12206.3|12220.7|12205.7|12221.3|12206.3|12220.7|12205.7|0
1642658460000|2022-01-20 06:01:00|12221.3|12206.3|12222.2|12207.2|12222.2|12207.2|12221.3|12206.3|0
1642658470000|2022-01-20 06:01:10|12220.7|12205.7|12220.7|12205.7|12220.7|12205.7|12220.7|12205.7|0
1642658520000|2022-01-20 06:02:00|12217.8|12202.8|12217.8|12202.8|12217.8|12202.8|12217.8|12202.8|0
1642658550000|2022-01-20 06:02:30|12222.2|12207.2|12217.7|12202.7|12222.2|12207.2|12217.7|12202.7|2
1642658560000|2022-01-20 06:02:40|12217.4|12202.4|12217.4|12202.4|12217.4|12202.4|12217.4|12202.4|0
1642658570000|2022-01-20 06:02:50|12217.3|12202.3|12220.3|12205.3|12220.3|12205.3|12217.3|12202.3|7
1642658580000|2022-01-20 06:03:00|12219.2|12204.2|12217.3|12202.3|12219.2|12204.2|12217.3|12202.3|0
1642658590000|2022-01-20 06:03:10|12217.7|12202.7|12222.2|12207.2|12222.2|12207.2|12217.7|12202.7|0
1642658630000|2022-01-20 06:03:50|12222|12207|12221.7|12206.7|12222|12207|12221.7|12206.7|0
1642658640000|2022-01-20 06:04:00|12223.2|12208.2|12223.2|12208.2|12223.2|12208.2|12223.2|12208.2|0
1642658680000|2022-01-20 06:04:40|12222.8|12207.8|12222.5|12207.5|12222.8|12207.8|12222.5|12207.5|0
1642658690000|2022-01-20 06:04:50|12221|12206|12221|12206|12221|12206|12221|12206|1
1642658700000|2022-01-20 06:05:00|12221.5|12206.5|12221.5|12206.5|12221.5|12206.5|12221.5|12206.5|0
1642658710000|2022-01-20 06:05:10|12221.8|12206.8|12221.8|12206.8|12221.8|12206.8|12221.8|12206.8|0
1642658770000|2022-01-20 06:06:10|12222.2|12207.2|12222.2|12207.2|12222.2|12207.2|12222.2|12207.2|0
1642658800000|2022-01-20 06:06:40|12222.7|12207.7|12222.7|12207.7|12222.7|12207.7|12222.7|12207.7|2
1642658810000|2022-01-20 06:06:50|12222|12207|12220|12205|12222|12207|12220|12205|0
1642658820000|2022-01-20 06:07:00|12220.2|12205.2|12221.2|12206.2|12221.2|12206.2|12220|12205|1
1642658850000|2022-01-20 06:07:30|12220.8|12205.8|12220.8|12205.8|12220.8|12205.8|12220.8|12205.8|0
1642658880000|2022-01-20 06:08:00|12221.2|12206.2|12221.2|12206.2|12221.2|12206.2|12221.2|12206.2|3
1642658890000|2022-01-20 06:08:10|12220.9|12205.9|12220.9|12205.9|12220.9|12205.9|12220.9|12205.9|0
1642658940000|2022-01-20 06:09:00|12220.3|12205.3|12219.7|12204.7|12220.3|12205.3|12219.7|12204.7|0
1642658950000|2022-01-20 06:09:10|12217.8|12202.8|12217.8|12202.8|12217.8|12202.8|12217.5|12202.5|0
1642658960000|2022-01-20 06:09:20|12218|12203|12217.8|12202.8|12218|12203|12217.8|12202.8|3
1642658970000|2022-01-20 06:09:30|12218|12203|12218|12203|12218|12203|12218|12203|1
1642659000000|2022-01-20 06:10:00|12217.8|12202.8|12217.8|12202.8|12217.8|12202.8|12217.8|12202.8|0
1642659040000|2022-01-20 06:10:40|12218|12203|12218|12203|12218|12203|12218|12203|0
1642659100000|2022-01-20 06:11:40|12217.8|12202.8|12217.8|12202.8|12217.8|12202.8|12217.6|12202.6|0
1642659150000|2022-01-20 06:12:30|12216|12201|12216|12201|12216|12201|12216|12201|0
1642659160000|2022-01-20 06:12:40|12212.8|12197.8|12212.8|12197.8|12212.8|12197.8|12212.8|12197.8|0
1642659190000|2022-01-20 06:13:10|12215.6|12200.6|12215.9|12200.9|12216.6|12201.6|12215.6|12200.6|1
1642659220000|2022-01-20 06:13:40|12216.2|12201.2|12216.6|12201.6|12216.7|12201.7|12216.2|12201.2|0
1642659260000|2022-01-20 06:14:20|12216.7|12201.7|12216.7|12201.7|12216.7|12201.7|12216.2|12201.2|0
1642659270000|2022-01-20 06:14:30|12216.4|12201.4|12216.6|12201.6|12216.6|12201.6|12216.2|12201.2|0
1642659280000|2022-01-20 06:14:40|12215.9|12200.9|12215.9|12200.9|12215.9|12200.9|12215.9|12200.9|1
1642659310000|2022-01-20 06:15:10|12216.6|12201.6|12216.6|12201.6|12216.6|12201.6|12216.6|12201.6|0
1642659330000|2022-01-20 06:15:30|12216.2|12201.2|12216.1|12201.1|12216.2|12201.2|12216.1|12201.1|0
1642659340000|2022-01-20 06:15:40|12216.9|12201.9|12217.2|12202.2|12217.4|12202.4|12216.9|12201.9|0
1642659360000|2022-01-20 06:16:00|12217.4|12202.4|12217.4|12202.4|12217.4|12202.4|12217.1|12202.1|0
1642659370000|2022-01-20 06:16:10|12217.2|12202.2|12217.4|12202.4|12217.4|12202.4|12216.9|12201.9|0
1642659380000|2022-01-20 06:16:20|12216.9|12201.9|12217.2|12202.2|12217.2|12202.2|12216.7|12201.7|0
1642659400000|2022-01-20 06:16:40|12216.9|12201.9|12216.7|12201.7|12216.9|12201.9|12216.7|12201.7|1
1642659410000|2022-01-20 06:16:50|12216.3|12201.3|12216.5|12201.5|12216.5|12201.5|12216.3|12201.3|0
1642659430000|2022-01-20 06:17:10|12216.7|12201.7|12216.7|12201.7|12216.7|12201.7|12216.7|12201.7|0
1642659500000|2022-01-20 06:18:20|12216.9|12201.9|12216.7|12201.7|12216.9|12201.9|12216.7|12201.7|0
1642659510000|2022-01-20 06:18:30|12216.5|12201.5|12216.5|12201.5|12216.5|12201.5|12216.5|12201.5|0
1642659520000|2022-01-20 06:18:40|12216.9|12201.9|12216.7|12201.7|12216.9|12201.9|12216.7|12201.7|0
1642659530000|2022-01-20 06:18:50|12216.9|12201.9|12216.7|12201.7|12216.9|12201.9|12216.7|12201.7|0
1642659540000|2022-01-20 06:19:00|12216.9|12201.9|12217.5|12202.5|12217.5|12202.5|12216.7|12201.7|1
1642659550000|2022-01-20 06:19:10|12217.4|12202.4|12217.7|12202.7|12217.7|12202.7|12217.4|12202.4|0
1642659570000|2022-01-20 06:19:30|12217.2|12202.2|12217.2|12202.2|12217.2|12202.2|12217.2|12202.2|0
1642659580000|2022-01-20 06:19:40|12217|12202|12217|12202|12217.2|12202.2|12217|12202|0
1642659590000|2022-01-20 06:19:50|12217.2|12202.2|12220.7|12205.7|12220.7|12205.7|12217|12202|0
1642659770000|2022-01-20 06:22:50|12221|12206|12221|12206|12221|12206|12221|12206|10
1642659800000|2022-01-20 06:23:20|12220.8|12205.8|12220.5|12205.5|12220.8|12205.8|12220.5|12205.5|0
1642660140000|2022-01-20 06:29:00|12220.3|12205.3|12220.3|12205.3|12220.3|12205.3|12220.3|12205.3|0
1642660150000|2022-01-20 06:29:10|12220|12205|12222|12207|12222|12207|12220|12205|0
1642660160000|2022-01-20 06:29:20|12219.1|12204.1|12217|12202|12219.1|12204.1|12217|12202|2
1642660170000|2022-01-20 06:29:30|12217.3|12202.3|12218|12203|12218|12203|12217.3|12202.3|0
1642660190000|2022-01-20 06:29:50|12217.5|12202.5|12219.4|12204.4|12219.4|12204.4|12217.5|12202.5|1
1642660200000|2022-01-20 06:30:00|12220|12205|12220.3|12205.3|12220.3|12205.3|12220|12205|3
1642660210000|2022-01-20 06:30:10|12222|12207|12222|12207|12222|12207|12222|12207|2
1642660260000|2022-01-20 06:31:00|12222.1|12207.1|12226.6|12211.6|12226.6|12211.6|12222.1|12207.1|3
1642660270000|2022-01-20 06:31:10|12225.7|12210.7|12225.7|12210.7|12225.7|12210.7|12225.7|12210.7|0
1642660280000|2022-01-20 06:31:20|12223.5|12208.5|12224.9|12209.9|12224.9|12209.9|12223.5|12208.5|1
1642660290000|2022-01-20 06:31:30|12225.2|12210.2|12225.2|12210.2|12225.2|12210.2|12225.2|12210.2|0
1642660300000|2022-01-20 06:31:40|12225.9|12210.9|12224|12209|12225.9|12210.9|12224|12209|2
1642660330000|2022-01-20 06:32:10|12222.8|12207.8|12221.5|12206.5|12222.8|12207.8|12221.5|12206.5|0
1642660410000|2022-01-20 06:33:30|12222.1|12207.1|12222.5|12207.5|12222.5|12207.5|12222.1|12207.1|1
1642660420000|2022-01-20 06:33:40|12222.4|12207.4|12222.4|12207.4|12222.4|12207.4|12222.4|12207.4|0
1642660500000|2022-01-20 06:35:00|12222.9|12207.9|12223.1|12208.1|12223.1|12208.1|12222.9|12207.9|0
1642660510000|2022-01-20 06:35:10|12223.4|12208.4|12223.4|12208.4|12223.4|12208.4|12223.4|12208.4|0
1642660560000|2022-01-20 06:36:00|12224.4|12209.4|12227.2|12212.2|12227.2|12212.2|12224.4|12209.4|1
1642660570000|2022-01-20 06:36:10|12226.5|12211.5|12225.4|12210.4|12226.5|12211.5|12225.4|12210.4|0
1642660620000|2022-01-20 06:37:00|||||||||1
1642660660000|2022-01-20 06:37:40|12225|12210|12221.7|12206.7|12225|12210|12221.7|12206.7|0
1642660700000|2022-01-20 06:38:20|12224|12209|12223.9|12208.9|12224|12209|12223.9|12208.9|0
1642660720000|2022-01-20 06:38:40|12225|12210|12225|12210|12225|12210|12225|12210|0
1642660730000|2022-01-20 06:38:50|12224.5|12209.5|12223.9|12208.9|12224.5|12209.5|12223.9|12208.9|0
1642660810000|2022-01-20 06:40:10|12223.5|12208.5|12223.5|12208.5|12223.5|12208.5|12223.5|12208.5|0
1642660830000|2022-01-20 06:40:30|12223.9|12208.9|12223.9|12208.9|12223.9|12208.9|12223.9|12208.9|0
1642660910000|2022-01-20 06:41:50|12221.9|12206.9|12221.7|12206.7|12221.9|12206.9|12221.7|12206.7|2
1642660920000|2022-01-20 06:42:00|12222|12207|12223.5|12208.5|12223.7|12208.7|12222|12207|0
1642660940000|2022-01-20 06:42:20|12224|12209|12225|12210|12225|12210|12224|12209|0
1642660950000|2022-01-20 06:42:30|12224.3|12209.3|12224.7|12209.7|12224.9|12209.9|12224.1|12209.1|0
1642660960000|2022-01-20 06:42:40|12224.9|12209.9|12224.9|12209.9|12225|12210|12224.5|12209.5|0
1642660970000|2022-01-20 06:42:50|12225|12210|12225|12210|12225|12210|12224.8|12209.8|0
1642660980000|2022-01-20 06:43:00|12224.6|12209.6|12224.6|12209.6|12224.6|12209.6|12224.6|12209.6|0
1642661010000|2022-01-20 06:43:30|12225.2|12210.2|12225.2|12210.2|12225.2|12210.2|12225.2|12210.2|0
1642661040000|2022-01-20 06:44:00|12225.3|12210.3|12225.3|12210.3|12225.3|12210.3|12225.3|12210.3|0
1642661050000|2022-01-20 06:44:10|12225.7|12210.7|12225.7|12210.7|12225.7|12210.7|12225.7|12210.7|0
1642661060000|2022-01-20 06:44:20|12224.8|12209.8|12225.2|12210.2|12225.2|12210.2|12224.8|12209.8|0
1642661080000|2022-01-20 06:44:40|12224.6|12209.6|12224.8|12209.8|12224.8|12209.8|12224.6|12209.6|0
1642661120000|2022-01-20 06:45:20|12225.6|12210.6|12225.7|12210.7|12226.7|12211.7|12225.6|12210.6|0
1642661130000|2022-01-20 06:45:30|12225.5|12210.5|12225.5|12210.5|12225.5|12210.5|12225.5|12210.5|0
1642661150000|2022-01-20 06:45:50|12224.2|12209.2|12223.5|12208.5|12224.2|12209.2|12223.5|12208.5|1
1642661160000|2022-01-20 06:46:00|12223.7|12208.7|12225.9|12210.9|12225.9|12210.9|12223.7|12208.7|0
1642661170000|2022-01-20 06:46:10|12226.2|12211.2|12226.2|12211.2|12226.2|12211.2|12226.2|12211.2|0
1642661190000|2022-01-20 06:46:30|12232.7|12217.7|12232.5|12217.5|12232.7|12217.7|12232.5|12217.5|11
1642661210000|2022-01-20 06:46:50|12231.7|12216.7|12230.2|12215.2|12231.7|12216.7|12230.2|12215.2|0
1642661220000|2022-01-20 06:47:00|12230.5|12215.5|12233|12218|12233|12218|12230.5|12215.5|0
1642661230000|2022-01-20 06:47:10|12233.2|12218.2|12234.8|12219.8|12234.8|12219.8|12233.2|12218.2|0
1642661240000|2022-01-20 06:47:20|12235.3|12220.3|12232.2|12217.2|12235.3|12220.3|12232.2|12217.2|0
1642661280000|2022-01-20 06:48:00|12232.3|12217.3|12232.7|12217.7|12232.7|12217.7|12232.3|12217.3|0
1642661290000|2022-01-20 06:48:10|12230.4|12215.4|12230.5|12215.5|12231.3|12216.3|12230.3|12215.3|0
1642661300000|2022-01-20 06:48:20|12230.8|12215.8|12231.2|12216.2|12231.8|12216.8|12230.8|12215.8|0
1642661310000|2022-01-20 06:48:30|12232.1|12217.1|12232.1|12217.1|12232.1|12217.1|12232.1|12217.1|0
1642661320000|2022-01-20 06:48:40|12233.1|12218.1|12227.9|12212.9|12233.3|12218.3|12227.9|12208|2
1642661370000|2022-01-20 06:49:30|12227.8|12212.8|12227.8|12212.8|12227.8|12212.8|12227.8|12212.8|0
1642661380000|2022-01-20 06:49:40|12225.9|12210.9|12227.2|12212.2|12227.2|12212.2|12225.9|12210.9|0
1642661390000|2022-01-20 06:49:50|12227.4|12212.4|12227.4|12212.4|12227.4|12212.4|12227.4|12212.4|0
1642661460000|2022-01-20 06:51:00|12227.6|12212.6|12227.6|12212.6|12227.6|12212.6|12227.6|12212.6|0
1642661480000|2022-01-20 06:51:20|12228.1|12213.1|12228.9|12213.9|12228.9|12213.9|12228.1|12213.1|0
1642661490000|2022-01-20 06:51:30|12230.5|12215.5|12230.5|12215.5|12230.5|12215.5|12230.5|12215.5|2
1642661520000|2022-01-20 06:52:00|12229.3|12214.3|12230.7|12215.7|12230.7|12215.7|12229.3|12214.3|0
1642661540000|2022-01-20 06:52:20|12229.7|12214.7|12229.6|12214.6|12230.5|12215.5|12229|12214|0
1642661550000|2022-01-20 06:52:30|12229.3|12214.3|12229.3|12214.3|12229.3|12214.3|12229.3|12214.3|0
1642661570000|2022-01-20 06:52:50|12228.4|12213.4|12229|12214|12229.7|12214.7|12227.1|12212.1|0
1642661590000|2022-01-20 06:53:10|12227|12212|12228.5|12213.5|12228.5|12213.5|12227|12212|0
1642661600000|2022-01-20 06:53:20|12225.6|12210.6|12226.5|12211.5|12226.5|12211.5|12225.6|12210.6|0
1642661620000|2022-01-20 06:53:40|12226.8|12211.8|12226.8|12211.8|12226.8|12211.8|12226.8|12211.8|0
1642661640000|2022-01-20 06:54:00|12227.2|12212.2|12226.9|12211.9|12227.2|12212.2|12226.9|12211.9|0
1642661650000|2022-01-20 06:54:10|12226.6|12211.6|12226.6|12211.6|12226.6|12211.6|12226.6|12211.6|0
1642661680000|2022-01-20 06:54:40|12225.7|12210.7|12227.1|12212.1|12227.1|12212.1|12224.7|12209.7|0
1642661730000|2022-01-20 06:55:30|12227.4|12212.4|12228.3|12213.3|12228.5|12213.5|12227.4|12212.4|1
1642661760000|2022-01-20 06:56:00|12229.5|12214.5|12229.5|12214.5|12229.5|12214.5|12229.5|12214.5|1
1642661770000|2022-01-20 06:56:10|12228.6|12213.6|12229.3|12214.3|12229.3|12214.3|12228.6|12213.6|0
1642661790000|2022-01-20 06:56:30|12229|12214|12229|12214|12229|12214|12229|12214|0
1642661820000|2022-01-20 06:57:00|12228.3|12213.3|12228.3|12213.3|12228.3|12213.3|12228.3|12213.3|0
1642661850000|2022-01-20 06:57:30|12227|12212|12227.3|12212.3|12227.3|12212.3|12227|12212|0
1642661860000|2022-01-20 06:57:40|12226.8|12211.8|12225.8|12210.8|12226.8|12211.8|12225.8|12210.8|0
1642661970000|2022-01-20 06:59:30|12229|12214|12239|12224|12239|12224|12229|12214|10
1642661990000|2022-01-20 06:59:50|12239.5|12224.5|12241.1|12226.1|12242.6|12227.6|12239.5|12224.5|1
1642662010000|2022-01-20 07:00:10|12240.2|12225.2|12239.8|12224.8|12240.2|12225.2|12238.8|12223.8|0
1642662060000|2022-01-20 07:01:00|12238.1|12223.1|12238.1|12223.1|12238.1|12223.1|12238.1|12223.1|0
1642662070000|2022-01-20 07:01:10|12237.4|12222.4|12234.9|12219.9|12237.4|12222.4|12234.9|12219.9|0
1642662080000|2022-01-20 07:01:20|12233.4|12218.4|12233.8|12218.8|12233.8|12218.8|12233.4|12218.4|0
1642662090000|2022-01-20 07:01:30|12234.1|12219.1|12234.1|12219.1|12234.1|12219.1|12234.1|12219.1|0
1642662110000|2022-01-20 07:01:50|12232.9|12217.9|12232.8|12217.8|12232.9|12217.9|12232.8|12217.8|0
1642662210000|2022-01-20 07:03:30|12231.1|12216.1|12232.5|12217.5|12232.5|12217.5|12231.1|12216.1|0
1642662330000|2022-01-20 07:05:30|12232.3|12217.3|12232|12217|12232.3|12217.3|12232|12217|0
1642662430000|2022-01-20 07:07:10|12232.2|12217.2|12232.4|12217.4|12232.4|12217.4|12232.2|12217.2|0
1642662450000|2022-01-20 07:07:30|12232.7|12217.7|12233.4|12218.4|12233.4|12218.4|12232.7|12217.7|0
1642662490000|2022-01-20 07:08:10|12236.7|12221.7|12236.7|12221.7|12236.7|12221.7|12236.7|12221.7|2
1642662550000|2022-01-20 07:09:10|12236.8|12221.8|12236.8|12221.8|12236.8|12221.8|12236.8|12221.8|0
1642662600000|2022-01-20 07:10:00|12237.8|12222.8|12237.8|12222.8|12237.8|12222.8|12237.8|12222.8|0
1642662620000|2022-01-20 07:10:20|12238|12223|12238.3|12223.3|12238.3|12223.3|12238|12223|0
1642662660000|2022-01-20 07:11:00|12240.6|12225.6|12243.8|12228.8|12243.8|12228.8|12240.6|12225.6|4
1642662670000|2022-01-20 07:11:10|12243.3|12228.3|12243.3|12228.3|12243.3|12228.3|12243.3|12228.3|0
1642662690000|2022-01-20 07:11:30|12241.2|12226.2|12243.3|12228.3|12243.3|12228.3|12241.2|12226.2|2
1642662720000|2022-01-20 07:12:00|12244.6|12229.6|12245.3|12230.3|12245.3|12230.3|12244.6|12229.6|1
1642662760000|2022-01-20 07:12:40|12244.2|12229.2|12243.2|12228.2|12244.2|12229.2|12243.2|12228.2|0
1642662770000|2022-01-20 07:12:50|12243.3|12228.3|12243.8|12228.8|12243.8|12228.8|12243.3|12228.3|0
1642662930000|2022-01-20 07:15:30|12242.7|12227.7|12240.1|12225.1|12242.7|12227.7|12240.1|12225.1|0
1642662940000|2022-01-20 07:15:40|12239.8|12224.8|12239.8|12224.8|12239.8|12224.8|12239.8|12224.8|0
1642662970000|2022-01-20 07:16:10|12240.6|12225.6|12241.8|12226.8|12241.8|12226.8|12240.6|12225.6|0
1642662980000|2022-01-20 07:16:20|12242.8|12227.8|12244.3|12229.3|12244.3|12229.3|12242.8|12227.8|1
1642662990000|2022-01-20 07:16:30|12244.8|12229.8|12244.8|12229.8|12244.8|12229.8|12244.8|12229.8|0
1642663000000|2022-01-20 07:16:40|12244.1|12229.1|12243.8|12228.8|12244.1|12229.1|12242.8|12227.8|0
1642663010000|2022-01-20 07:16:50|12242.8|12227.8|12241.8|12226.8|12242.8|12227.8|12241.6|12226.6|0
1642663110000|2022-01-20 07:18:30|12244|12229|12244|12229|12244|12229|12244|12229|1
1642663120000|2022-01-20 07:18:40|12244.3|12229.3|12244.8|12229.8|12244.8|12229.8|12244.3|12229.3|0
1642663150000|2022-01-20 07:19:10|12246.7|12231.7|12243.8|12228.8|12247.8|12232.8|12243.8|12228.8|1
1642663320000|2022-01-20 07:22:00|12243.4|12228.4|12243.1|12228.1|12243.4|12228.4|12243.1|12228.1|0
1642663340000|2022-01-20 07:22:20|12242.4|12227.4|12242.5|12227.5|12242.5|12227.5|12240.8|12225.8|1
1642663360000|2022-01-20 07:22:40|12239|12224|12238.9|12223.9|12239.8|12224.8|12238.9|12223.9|3
1642663400000|2022-01-20 07:23:20|12238.4|12223.4|12237.3|12222.3|12238.4|12223.4|12237|12222|0
1642663430000|2022-01-20 07:23:50|12237.8|12222.8|12237.8|12222.8|12237.8|12222.8|12237.8|12222.8|0
1642663440000|2022-01-20 07:24:00|12238.2|12223.2|12238.8|12223.8|12238.8|12223.8|12238.2|12223.2|0
1642663450000|2022-01-20 07:24:10|12238.3|12223.3|12238.1|12223.1|12238.3|12223.3|12238.1|12223.1|0
1642663460000|2022-01-20 07:24:20|12238|12223|12238.3|12223.3|12238.3|12223.3|12238|12223|0
1642663530000|2022-01-20 07:25:30|12242.3|12227.3|12241.3|12226.3|12242.3|12227.3|12241.3|12226.3|0
1642663560000|2022-01-20 07:26:00|12240.4|12225.4|12239.3|12224.3|12240.4|12225.4|12239.3|12224.3|0
1642663570000|2022-01-20 07:26:10|12238.9|12223.9|12238.9|12223.9|12238.9|12223.9|12238.9|12223.9|0
1642663590000|2022-01-20 07:26:30|12237.3|12222.3|12234.4|12219.4|12237.3|12222.3|12234.4|12219.4|0
1642663600000|2022-01-20 07:26:40|12234.1|12219.1|12234.1|12219.1|12234.1|12219.1|12234.1|12219.1|0
1642663620000|2022-01-20 07:27:00|12235.8|12220.8|12238.3|12223.3|12239.3|12224.3|12235.8|12220.8|2
1642663670000|2022-01-20 07:27:50|12237.7|12222.7|12237.8|12222.8|12237.8|12222.8|12237.3|12222.3|0
1642663740000|2022-01-20 07:29:00|12235.7|12220.7|12235.9|12220.9|12235.9|12220.9|12235.7|12220.7|0
1642663760000|2022-01-20 07:29:20|12236.8|12221.8|12237.3|12222.3|12237.3|12222.3|12235.9|12220.9|3
1642663770000|2022-01-20 07:29:30|12236.7|12221.7|12236.9|12221.9|12236.9|12221.9|12236.7|12221.7|1
1642663790000|2022-01-20 07:29:50|12236.7|12221.7|12236.9|12221.9|12237.1|12222.1|12236.7|12221.7|0
1642663800000|2022-01-20 07:30:00|12237.3|12222.3|12238.7|12223.7|12239|12224|12237.3|12222.3|0
1642663810000|2022-01-20 07:30:10|12238.1|12223.1|12237.4|12222.4|12238.1|12223.1|12237.4|12222.4|0
1642663830000|2022-01-20 07:30:30|12237.6|12222.6|12238.3|12223.3|12238.3|12223.3|12237.6|12222.6|0
1642663840000|2022-01-20 07:30:40|12237.9|12222.9|12237.9|12222.9|12237.9|12222.9|12237.9|12222.9|0
1642663860000|2022-01-20 07:31:00|12238.1|12223.1|12237.9|12222.9|12239.1|12224.1|12237.9|12222.9|0
1642663870000|2022-01-20 07:31:10|12237.6|12222.6|12237.6|12222.6|12237.6|12222.6|12237.6|12222.6|0
1642663880000|2022-01-20 07:31:20|12238|12223|12238.8|12223.8|12238.8|12223.8|12238|12223|0
1642663920000|2022-01-20 07:32:00|12239|12224|12236.8|12221.8|12239|12224|12236.4|12221.4|0
1642663960000|2022-01-20 07:32:40|||||||||45
1642663980000|2022-01-20 07:33:00|12236.2|12221.2|12236.2|12221.2|12236.2|12221.2|12236.2|12221.2|0
1642664040000|2022-01-20 07:34:00|12236.6|12221.6|12235.7|12220.7|12236.6|12221.6|12235.7|12220.7|0
1642664100000|2022-01-20 07:35:00|12236.3|12221.3|12236.2|12221.2|12236.6|12221.6|12236.2|12221.2|0
1642664130000|2022-01-20 07:35:30|12236.6|12221.6|12236.2|12221.2|12236.6|12221.6|12236.2|12221.2|0
1642664160000|2022-01-20 07:36:00|12236.4|12221.4|12235.7|12220.7|12236.4|12221.4|12235.7|12220.7|0
1642664220000|2022-01-20 07:37:00|12236.1|12221.1|12235.7|12220.7|12236.2|12221.2|12235.7|12220.7|0
1642664230000|2022-01-20 07:37:10|12233.6|12218.6|12233.2|12218.2|12233.6|12218.6|12233.2|12218.2|1
1642664250000|2022-01-20 07:37:30|12233|12218|12232.7|12217.7|12233|12218|12232.7|12217.7|0
1642664280000|2022-01-20 07:38:00|12232.5|12217.5|12232.2|12217.2|12232.5|12217.5|12232.2|12217.2|0
1642664320000|2022-01-20 07:38:40|12228.7|12213.7|12228.5|12213.5|12228.7|12213.7|12228.5|12213.5|11
1642664330000|2022-01-20 07:38:50|12228|12213|12228|12213|12228|12213|12228|12213|0
1642664340000|2022-01-20 07:39:00|12227.5|12212.5|12227.2|12212.2|12227.5|12212.5|12227.2|12212.2|0
1642664350000|2022-01-20 07:39:10|12227.7|12212.7|12227.9|12212.9|12227.9|12212.9|12227.7|12212.7|0
1642664360000|2022-01-20 07:39:20|12227.7|12212.7|12227.4|12212.4|12227.7|12212.7|12226.5|12211.5|0
1642664370000|2022-01-20 07:39:30|12227.1|12212.1|12227.6|12212.6|12227.8|12212.8|12227.1|12212.1|0
1642664380000|2022-01-20 07:39:40|12227.3|12212.3|12227.3|12212.3|12227.3|12212.3|12227.3|12212.3|0
1642664390000|2022-01-20 07:39:50|12226.6|12211.6|12226.3|12211.3|12226.6|12211.6|12225.2|12210.2|2
1642664400000|2022-01-20 07:40:00|12226.4|12211.4|12227.2|12212.2|12227.7|12212.7|12226.4|12211.4|0
1642664420000|2022-01-20 07:40:20|12227.4|12212.4|12227.4|12212.4|12227.4|12212.4|12227.4|12212.4|0
1642664430000|2022-01-20 07:40:30|12227.6|12212.6|12227.8|12212.8|12227.8|12212.8|12227.6|12212.6|0
1642664440000|2022-01-20 07:40:40|12227.6|12212.6|12227.6|12212.6|12227.6|12212.6|12227.6|12212.6|0
1642664450000|2022-01-20 07:40:50|12228.1|12213.1|12228.1|12213.1|12228.1|12213.1|12228.1|12213.1|0
1642664460000|2022-01-20 07:41:00|12230.3|12215.3|12234.8|12219.8|12235.1|12220.1|12230.3|12215.3|4
1642664470000|2022-01-20 07:41:10|12234.3|12219.3|12232.7|12217.7|12234.3|12219.3|12232.7|12217.7|0
1642664490000|2022-01-20 07:41:30|12232.4|12217.4|12233.3|12218.3|12233.3|12218.3|12232.4|12217.4|0
1642664530000|2022-01-20 07:42:10|12232|12217|12229.9|12214.9|12232|12217|12229.9|12214.9|2
1642664650000|2022-01-20 07:44:10|12229.3|12214.3|12228|12213|12229.3|12214.3|12228|12213|0
1642664700000|2022-01-20 07:45:00|12227.6|12212.6|12227.5|12212.5|12227.6|12212.6|12227.5|12212.5|0
1642664710000|2022-01-20 07:45:10|12227.1|12212.1|12226.8|12211.8|12227.1|12212.1|12226.8|12211.8|0
1642664770000|2022-01-20 07:46:10|12226.6|12211.6|12227.2|12212.2|12227.2|12212.2|12226.6|12211.6|0
1642664790000|2022-01-20 07:46:30|12226.8|12211.8|12224.7|12209.7|12226.9|12211.9|12224.7|12209.7|0
1642664800000|2022-01-20 07:46:40|12225.1|12210.1|12226.8|12211.8|12228.2|12213.2|12225.1|12210.1|1
1642664810000|2022-01-20 07:46:50|12229.2|12214.2|12229.6|12214.6|12229.6|12214.6|12229.2|12214.2|6
1642664820000|2022-01-20 07:47:00|12229.4|12214.4|12229.4|12214.4|12229.4|12214.4|12229.4|12214.4|0
1642664850000|2022-01-20 07:47:30|12230.3|12215.3|12231.2|12216.2|12231.2|12216.2|12230.3|12215.3|0
1642664880000|2022-01-20 07:48:00|12238.2|12223.2|12238.6|12223.6|12239.7|12224.7|12238.2|12223.2|2
1642664890000|2022-01-20 07:48:10|12238|12223|12238|12223|12238|12223|12238|12223|0
1642664910000|2022-01-20 07:48:30|12238.2|12223.2|12238.2|12223.2|12238.2|12223.2|12238.2|12223.2|0
1642664920000|2022-01-20 07:48:40|12238|12223|12238|12223|12238|12223|12238|12223|0
1642664930000|2022-01-20 07:48:50|12238.4|12223.4|12239.1|12224.1|12239.1|12224.1|12238.4|12223.4|0
1642664940000|2022-01-20 07:49:00|12238.6|12223.6|12238.4|12223.4|12238.6|12223.6|12238.4|12223.4|0
1642664960000|2022-01-20 07:49:20|12237.1|12222.1|12234.9|12219.9|12237.1|12222.1|12234.9|12219.9|0
1642664970000|2022-01-20 07:49:30|12235.1|12220.1|12232.2|12217.2|12235.4|12220.4|12232|12217|8
1642664980000|2022-01-20 07:49:40|12231.8|12216.8|12231.4|12216.4|12231.8|12216.8|12231.4|12216.4|0
1642665000000|2022-01-20 07:50:00|12231.9|12216.9|12230|12215|12231.9|12216.9|12230|12215|0
1642665010000|2022-01-20 07:50:10|12227.5|12212.5|12230.9|12215.9|12230.9|12215.9|12227.5|12212.5|1
1642665060000|2022-01-20 07:51:00|12230.4|12215.4|12230.2|12215.2|12230.4|12215.4|12230.2|12215.2|0
1642665070000|2022-01-20 07:51:10|12228.2|12213.2|12225.2|12210.2|12228.2|12213.2|12225.2|12210.2|0
1642665080000|2022-01-20 07:51:20|12225|12210|12224.4|12209.4|12225|12210|12224.4|12209.4|0
1642665090000|2022-01-20 07:51:30|12223.9|12208.9|12223.9|12208.9|12223.9|12208.9|12223.9|12208.9|0
1642665110000|2022-01-20 07:51:50|12224|12209|12224.4|12209.4|12224.4|12209.4|12224|12209|0
1642665120000|2022-01-20 07:52:00|12223.9|12208.9|12223.4|12208.4|12223.9|12208.9|12223.4|12208.4|0
1642665180000|2022-01-20 07:53:00|12223.2|12208.2|12222.9|12207.9|12223.2|12208.2|12222.9|12207.9|0
1642665220000|2022-01-20 07:53:40|12231.2|12216.2|12233.4|12218.4|12233.4|12218.4|12231.2|12216.2|1
1642665230000|2022-01-20 07:53:50|12233.9|12218.9|12233.9|12218.9|12233.9|12218.9|12233.9|12218.9|0
1642665250000|2022-01-20 07:54:10|12234.4|12219.4|12234.4|12219.4|12234.4|12219.4|12234.4|12219.4|0
1642665260000|2022-01-20 07:54:20|12234.2|12219.2|12233.9|12218.9|12234.2|12219.2|12233.9|12218.9|0
1642665290000|2022-01-20 07:54:50|12232.3|12217.3|12232.4|12217.4|12232.4|12217.4|12230.9|12215.9|1
1642665300000|2022-01-20 07:55:00|12225.9|12210.9|12225.9|12210.9|12225.9|12210.9|12225.9|12210.9|2
1642665310000|2022-01-20 07:55:10|12225.8|12210.8|12225.8|12210.8|12225.8|12210.8|12225.8|12210.8|0
1642665320000|2022-01-20 07:55:20|12224.7|12209.7|12224.8|12209.8|12224.8|12209.8|12224.7|12209.7|0
1642665340000|2022-01-20 07:55:40|12224.5|12209.5|12223.8|12208.8|12224.5|12209.5|12223.8|12208.8|0
1642665360000|2022-01-20 07:56:00|12223.3|12208.3|12223.3|12208.3|12223.3|12208.3|12223.3|12208.3|1
1642665370000|2022-01-20 07:56:10|12222.3|12207.3|12218.5|12203.5|12222.3|12207.3|12218.5|12203.5|1
1642665400000|2022-01-20 07:56:40|12218.7|12203.7|12218.7|12203.7|12218.7|12203.7|12218.7|12203.7|0
1642665410000|2022-01-20 07:56:50|12215|12200|12214.5|12199.5|12215|12200|12214.5|12199.5|2
1642665420000|2022-01-20 07:57:00|12212.9|12197.9|12212.3|12197.3|12212.9|12197.9|12212.3|12197.3|2
1642665470000|2022-01-20 07:57:50|||||||||2
1642665480000|2022-01-20 07:58:00|12212|12197|12210.2|12195.2|12214.3|12199.3|12210|12195|4
1642665500000|2022-01-20 07:58:20|12210.7|12195.7|12210.7|12195.7|12210.7|12195.7|12210.7|12195.7|6
1642665540000|2022-01-20 07:59:00|12211.2|12196.2|12210.3|12195.3|12211.3|12196.3|12210.3|12195.3|2
1642665550000|2022-01-20 07:59:10|12208.5|12193.5|12207.2|12192.2|12208.5|12193.5|12207.2|12192.2|11
1642665570000|2022-01-20 07:59:30|12206.6|12191.6|12206.6|12191.6|12206.6|12191.6|12206.6|12191.6|0
1642665590000|2022-01-20 07:59:50|12204.4|12189.4|12204.4|12189.4|12204.4|12189.4|12204.4|12189.4|0
1642665610000|2022-01-20 08:00:10|12204.8|12189.8|12209.3|12194.3|12209.3|12194.3|12204.8|12189.8|5
1642665620000|2022-01-20 08:00:20|12209.8|12194.8|12219|12204|12219|12204|12209.8|12194.8|20
1642665630000|2022-01-20 08:00:30|12219.9|12204.9|12219.9|12204.9|12219.9|12204.9|12219.9|12204.9|0
1642665650000|2022-01-20 08:00:50|12218.9|12203.9|12217.9|12202.9|12218.9|12203.9|12217.9|12202.9|0
1642665660000|2022-01-20 08:01:00|12218.4|12203.4|12217.9|12202.9|12218.4|12203.4|12217.9|12202.9|0
1642665670000|2022-01-20 08:01:10|12217.6|12202.6|12217.6|12202.6|12217.6|12202.6|12217.6|12202.6|0
1642665680000|2022-01-20 08:01:20|12217.8|12202.8|12213.4|12198.4|12217.8|12202.8|12211.6|12196.6|1
1642665700000|2022-01-20 08:01:40|12212.8|12197.8|12212.2|12197.2|12212.8|12197.8|12212.2|12197.2|0
1642665720000|2022-01-20 08:02:00|12212.6|12197.6|12213.4|12198.4|12213.4|12198.4|12212.6|12197.6|0
1642665730000|2022-01-20 08:02:10|12212|12197|12210.4|12195.4|12212|12197|12210.4|12195.4|0
1642665740000|2022-01-20 08:02:20|12209.1|12194.1|12206.5|12191.5|12209.1|12194.1|12206.5|12191.5|1
1642665750000|2022-01-20 08:02:30|12206.2|12191.2|12206.2|12191.2|12206.2|12191.2|12206.2|12191.2|1
1642665760000|2022-01-20 08:02:40|12205.6|12190.6|12204.7|12189.7|12205.6|12190.6|12204.7|12189.7|0
1642665770000|2022-01-20 08:02:50|12205|12190|12208.7|12193.7|12208.7|12193.7|12205|12190|1
1642665780000|2022-01-20 08:03:00|12209|12194|12209.2|12194.2|12209.2|12194.2|12209|12194|0
1642665790000|2022-01-20 08:03:10|12209.8|12194.8|12209.8|12194.8|12209.8|12194.8|12209.8|12194.8|0
1642665800000|2022-01-20 08:03:20|12217|12192|12207.1|12192.1|12217|12192.4|12207.1|12192|0
1642665810000|2022-01-20 08:03:30|12206.4|12191.4|12206.4|12191.4|12206.4|12191.4|12206.4|12191.4|0
1642665820000|2022-01-20 08:03:40|12205.4|12190.4|12204.8|12189.8|12205.4|12190.4|12204.8|12189.8|0
1642665840000|2022-01-20 08:04:00|12208|12193|12209.5|12194.5|12209.5|12194.5|12208|12193|1
1642665900000|2022-01-20 08:05:00|12209.3|12194.3|12209.5|12194.5|12209.5|12194.5|12209.3|12194.3|0
1642665940000|2022-01-20 08:05:40|12207.2|12192.2|12207.2|12192.2|12207.2|12192.2|12207.2|12192.2|1
1642665950000|2022-01-20 08:05:50|12204.6|12189.6|12204.6|12189.6|12204.6|12189.6|12204.6|12189.6|1
1642665960000|2022-01-20 08:06:00|12201.4|12186.4|12198.5|12183.5|12201.4|12186.4|12198.5|12183.5|3
1642665970000|2022-01-20 08:06:10|12197.9|12182.9|12197.9|12182.9|12197.9|12182.9|12197.9|12182.9|0
1642665990000|2022-01-20 08:06:30|12198|12183|12198.5|12183.5|12198.5|12183.5|12198|12183|0
1642666000000|2022-01-20 08:06:40|12198.9|12183.9|12199.2|12184.2|12200|12185|12198.9|12183.9|1
1642666010000|2022-01-20 08:06:50|12198.8|12183.8|12198.7|12183.7|12198.8|12183.8|12198.2|12183.2|0
1642666020000|2022-01-20 08:07:00|12197.7|12182.7|12197.5|12182.5|12197.7|12182.7|12197.5|12182.5|4
1642666030000|2022-01-20 08:07:10|12197.2|12182.2|12197.4|12182.4|12197.4|12182.4|12197.2|12182.2|0
1642666040000|2022-01-20 08:07:20|12198.1|12183.1|12197.2|12182.2|12198.1|12183.1|12197.2|12182.2|2
1642666050000|2022-01-20 08:07:30|12197|12182|12193.1|12178.1|12197|12182|12193.1|12178.1|4
1642666060000|2022-01-20 08:07:40|12189.2|12174.2|12188.1|12173.1|12189.2|12174.2|12188.1|12173.1|18
1642666070000|2022-01-20 08:07:50|||||||||1
1642666080000|2022-01-20 08:08:00|12185.3|12170.3|12181.5|12166.5|12185.3|12170.3|12180.8|12165.8|20
1642666100000|2022-01-20 08:08:20|12180.7|12165.7|12180.7|12165.7|12180.7|12165.7|12180.7|12165.7|5
1642666110000|2022-01-20 08:08:30|12180|12165|12175.8|12160.8|12180|12165|12175.1|12160.1|0
1642666120000|2022-01-20 08:08:40|12176|12161|12175.5|12160.5|12176|12161|12175.5|12160.5|0
1642666130000|2022-01-20 08:08:50|12175.3|12160.3|12175.5|12160.5|12175.6|12160.6|12175.3|12160.3|0
1642666180000|2022-01-20 08:09:40|12176.1|12161.1|12176.1|12161.1|12176.1|12161.1|12176.1|12161.1|0
1642666190000|2022-01-20 08:09:50|12176|12161|12175|12160|12176.1|12161.1|12175|12160|3
1642666230000|2022-01-20 08:10:30|12174.8|12159.8|12174.6|12159.6|12174.8|12159.8|12174.6|12159.6|0
1642666240000|2022-01-20 08:10:40|12172.7|12157.7|12169.4|12154.4|12172.7|12157.7|12169.4|12154.4|4
1642666250000|2022-01-20 08:10:50|12169.1|12154.1|12169.4|12154.4|12169.4|12154.4|12169.1|12154.1|1
1642666270000|2022-01-20 08:11:10|12169.2|12154.2|12165.8|12150.8|12169.2|12154.2|12165.8|12150.8|0
1642666290000|2022-01-20 08:11:30|12165.5|12150.5|12163.7|12148.7|12165.5|12150.5|12163.7|12148.7|1
1642666320000|2022-01-20 08:12:00|12163.2|12148.2|12160.3|12145.3|12163.2|12148.2|12160.3|12145.3|3
1642666340000|2022-01-20 08:12:20|12154.4|12139.4|12154.4|12139.4|12154.4|12139.4|12154.4|12139.4|16
1642666370000|2022-01-20 08:12:50|12151.6|12136.6|12151.4|12136.4|12151.6|12136.6|12151.4|12136.4|1
1642666380000|2022-01-20 08:13:00|12151.2|12136.2|12151.7|12136.7|12151.7|12136.7|12151.2|12136.2|3
1642666390000|2022-01-20 08:13:10|||||||||2
1642666410000|2022-01-20 08:13:30|12151.3|12136.3|12149.5|12134.5|12151.3|12136.3|12148.4|12133.4|6
1642666420000|2022-01-20 08:13:40|12149.2|12134.2|12149.5|12134.5|12149.5|12134.5|12149.2|12134.2|0
1642666430000|2022-01-20 08:13:50|12149.7|12134.7|12149.7|12134.7|12149.7|12134.7|12149.7|12134.7|0
1642666440000|2022-01-20 08:14:00|12149.8|12134.8|12149.5|12134.5|12149.8|12134.8|12149.5|12134.5|0
1642666450000|2022-01-20 08:14:10|12146.2|12131.2|12145.9|12130.9|12146.2|12131.2|12145.9|12130.9|9
1642666460000|2022-01-20 08:14:20|12143.9|12128.9|12139.9|12124.9|12143.9|12128.9|12139.9|12124.9|2
1642666490000|2022-01-20 08:14:50|||||||||1
1642666500000|2022-01-20 08:15:00|12140|12125|12141.7|12126.7|12141.7|12126.7|12140|12125|1
1642666510000|2022-01-20 08:15:10|12141.9|12126.9|12141.9|12126.9|12141.9|12126.9|12141.9|12126.9|0
1642666520000|2022-01-20 08:15:20|12142.3|12127.3|12142.3|12127.3|12142.3|12127.3|12142.3|12127.3|0
1642666530000|2022-01-20 08:15:30|12141.9|12126.9|12142.3|12127.3|12142.3|12127.3|12141.7|12126.7|2
1642666540000|2022-01-20 08:15:40|12142.9|12127.9|12142.9|12127.9|12142.9|12127.9|12142.9|12127.9|0
1642666560000|2022-01-20 08:16:00|12143.1|12128.1|12145.2|12130.2|12145.5|12130.5|12143.1|12128.1|3
1642666580000|2022-01-20 08:16:20|12149.9|12134.9|12174.7|12149.7|12175.6|12150.6|12149.9|12134.9|6
1642666590000|2022-01-20 08:16:30|12174.9|12149.9|12174.5|12149.5|12175|12150|12174.5|12149.5|0
1642666600000|2022-01-20 08:16:40|12174.3|12149.3|12174.3|12149.3|12174.3|12149.3|12174.3|12149.3|0
1642666610000|2022-01-20 08:16:50|12174.5|12149.5|12163.4|12148.4|12174.8|12152.6|12163.2|12148.2|0
1642666620000|2022-01-20 08:17:00|12161.1|12146.1|12158.4|12143.4|12161.5|12146.5|12158.4|12143.4|2
1642666630000|2022-01-20 08:17:10|12158.1|12143.1|12158.1|12143.1|12158.1|12143.1|12158.1|12143.1|0
1642666650000|2022-01-20 08:17:30|12152.9|12137.9|12152.9|12137.9|12152.9|12137.9|12152.9|12137.9|1
1642666660000|2022-01-20 08:17:40|12152.2|12137.2|12151.2|12136.2|12152.2|12137.2|12150.6|12135.6|1
1642666680000|2022-01-20 08:18:00|12150.9|12135.9|12150.9|12135.9|12150.9|12135.9|12150.9|12135.9|0
1642666710000|2022-01-20 08:18:30|12165|12140|12159.7|12144.7|12165|12144.8|12159.7|12140|0
1642666720000|2022-01-20 08:18:40|12159.8|12144.8|12165|12140|12165|12144.8|12159.8|12140|0
1642666760000|2022-01-20 08:19:20|12157.3|12142.3|12150.2|12135.2|12157.3|12142.3|12149.5|12134.5|1
1642666770000|2022-01-20 08:19:30|12148.6|12133.6|12148.6|12133.6|12148.6|12133.6|12148.6|12133.6|0
1642666790000|2022-01-20 08:19:50|12147.9|12132.9|12144.2|12129.2|12147.9|12132.9|12144.2|12129.2|0
1642666800000|2022-01-20 08:20:00|12143.8|12128.8|12141.1|12126.1|12143.8|12128.8|12141.1|12126.1|3
1642666810000|2022-01-20 08:20:10|12141.4|12126.4|12141.4|12126.4|12141.4|12126.4|12141.4|12126.4|1
1642666830000|2022-01-20 08:20:30|12136.5|12121.5|12135.9|12120.9|12136.5|12121.5|12135.9|12120.9|6
1642666870000|2022-01-20 08:21:10|12139.7|12124.7|12137.9|12122.9|12139.7|12124.7|12137.7|12122.7|0
1642666880000|2022-01-20 08:21:20|12138.4|12123.4|12138.4|12123.4|12138.4|12123.4|12138.4|12123.4|0
1642666890000|2022-01-20 08:21:30|12146.5|12121.5|12145.3|12120.3|12150.2|12125.2|12145.3|12120.3|35
1642666900000|2022-01-20 08:21:40|12145.5|12120.5|12145.5|12120.5|12145.5|12120.5|12145.5|12120.5|0
1642666910000|2022-01-20 08:21:50|12145.3|12120.3|12145.3|12120.3|12145.3|12120.3|12145.3|12120.3|0
1642666920000|2022-01-20 08:22:00|12145.5|12120.5|12145.5|12120.5|12145.5|12120.5|12145.5|12120.5|0
1642666930000|2022-01-20 08:22:10|12146.7|12121.7|12137|12122|12146.7|12122.7|12137|12121.7|2
1642666940000|2022-01-20 08:22:20|12135.8|12120.8|12135.8|12120.8|12135.8|12120.8|12135.8|12120.8|0
1642666950000|2022-01-20 08:22:30|12164.5|12127|12166|12128.5|12166|12128.5|12164.5|12127|1
1642666960000|2022-01-20 08:22:40|12166.4|12128.9|12167|12129.5|12167|12129.5|12166.4|12128.9|0
1642666970000|2022-01-20 08:22:50|12167.3|12129.8|12169|12131.5|12169|12131.5|12167.3|12129.8|0
1642666980000|2022-01-20 08:23:00|12169.3|12131.8|12171.5|12134|12171.5|12134|12169.3|12131.8|0
1642666990000|2022-01-20 08:23:10|12171.1|12133.6|12172.1|12134.6|12172.1|12134.6|12171.1|12133.6|0
1642667000000|2022-01-20 08:23:20|12173.3|12135.8|12174.1|12136.6|12174.3|12136.8|12173.3|12135.8|0
1642667010000|2022-01-20 08:23:30|12173|12135.5|12172.1|12134.6|12173|12135.5|12172|12134.5|0
1642667020000|2022-01-20 08:23:40|12171.4|12133.9|12172.1|12134.6|12172.1|12134.6|12171.4|12133.9|0
1642667030000|2022-01-20 08:23:50|12171.7|12134.2|12170.9|12133.4|12171.7|12140|12165|12133.4|0
1642667040000|2022-01-20 08:24:00|12170.7|12133.2|12162.2|12137.2|12170.7|12138.8|12162.2|12132.9|0
1642667050000|2022-01-20 08:24:10|12162.4|12137.4|12162.2|12137.2|12162.4|12137.4|12162.2|12137.2|0
1642667080000|2022-01-20 08:24:40|12162.7|12137.7|12152.5|12137.5|12163.2|12141.2|12152.5|12137.5|0
1642667090000|2022-01-20 08:24:50|12152.3|12137.3|12152.3|12137.3|12152.5|12137.5|12152.3|12137.3|0
1642667100000|2022-01-20 08:25:00|12152.5|12137.5|12154.7|12139.7|12154.7|12139.7|12152.3|12137.3|0
1642667110000|2022-01-20 08:25:10|12155|12140|12154.5|12139.5|12155|12140|12153.2|12138.2|1
1642667120000|2022-01-20 08:25:20|12154.8|12139.8|12154.5|12139.5|12154.8|12139.8|12154.5|12139.5|0
1642667130000|2022-01-20 08:25:30|12154.2|12139.2|12154.3|12139.3|12154.7|12139.7|12154|12139|0
1642667200000|2022-01-20 08:26:40|12160.6|12135.6|12154.4|12139.4|12160.6|12141.6|12154.4|12135.6|0
1642667220000|2022-01-20 08:27:00|12146.8|12131.8|12140.2|12125.2|12146.8|12131.8|12140.2|12125.2|1
1642667230000|2022-01-20 08:27:10|12140|12125|12131.4|12116.4|12140|12125|12131.4|12116.4|15
1642667240000|2022-01-20 08:27:20|12130.4|12115.4|12130.8|12115.8|12130.8|12115.8|12129.8|12114.8|6
1642667250000|2022-01-20 08:27:30|12131.2|12116.2|12137.2|12112.2|12137.2|12117|12121.4|12106.4|13
1642667260000|2022-01-20 08:27:40|12137.6|12112.6|12132.8|12117.8|12137.8|12118.1|12132.1|12112.6|0
1642667280000|2022-01-20 08:28:00|12138.4|12113.4|12138.8|12113.8|12138.8|12113.8|12138.4|12113.4|0
1642667290000|2022-01-20 08:28:10|12141.1|12116.1|12141.4|12116.4|12141.4|12116.4|12141.1|12116.1|0
1642667300000|2022-01-20 08:28:20|12139.4|12114.4|12139.4|12114.4|12139.4|12114.4|12139.4|12114.4|0
1642667320000|2022-01-20 08:28:40|12140.4|12115.4|12140.4|12115.4|12140.4|12115.4|12140.4|12115.4|0
1642667330000|2022-01-20 08:28:50|12141.7|12116.7|12143.7|12118.7|12143.7|12118.7|12141.7|12116.7|0
1642667340000|2022-01-20 08:29:00|12144.3|12119.3|12141.7|12126.7|12144.3|12126.7|12141.7|12119.3|0
1642667350000|2022-01-20 08:29:10|12142.8|12127.8|12154.7|12129.7|12154.7|12131.3|12142.8|12127.8|4
1642667370000|2022-01-20 08:29:30|12155|12130|12152.7|12127.7|12155|12130|12152.7|12127.7|5
1642667380000|2022-01-20 08:29:40|12153.7|12128.7|12153.3|12128.3|12153.7|12128.7|12153.1|12128.1|0
1642667410000|2022-01-20 08:30:10|12152.8|12127.8|12150.1|12125.1|12152.8|12127.8|12150.1|12125.1|0
1642667430000|2022-01-20 08:30:30|12173.5|12136|12173.5|12136|12173.5|12136|12173.5|12136|14
1642667440000|2022-01-20 08:30:40|12173.3|12135.8|12172.2|12134.7|12173.3|12135.8|12172.2|12134.7|0
1642667450000|2022-01-20 08:30:50|12172.5|12135|12172.2|12134.7|12172.5|12135|12172|12134.5|0
1642667470000|2022-01-20 08:31:10|12171.6|12134.1|12171.6|12134.1|12171.6|12134.1|12171.6|12134.1|0
1642667480000|2022-01-20 08:31:20|12171.4|12133.9|12171.4|12133.9|12171.4|12133.9|12171.4|12133.9|0
1642667500000|2022-01-20 08:31:40|12171|12133.5|12170.4|12132.9|12171|12133.5|12170.4|12132.9|0
1642667510000|2022-01-20 08:31:50|12169.4|12131.9|12168.9|12131.4|12169.6|12132.1|12168.9|12131.4|0
1642667520000|2022-01-20 08:32:00|12168.5|12131|12158.7|12133.7|12168.5|12133.7|12158.7|12127.8|3
1642667530000|2022-01-20 08:32:10|12164|12126.5|12157|12132|12164|12133.2|12155.9|12126.5|0
1642667540000|2022-01-20 08:32:20|12156.9|12131.9|12157.4|12132.4|12157.4|12132.4|12156.9|12131.9|0
1642667550000|2022-01-20 08:32:30|12157.2|12132.2|12157.1|12132.1|12157.2|12132.2|12157.1|12132.1|0
1642667560000|2022-01-20 08:32:40|12152.3|12137.3|12153.7|12138.7|12157.7|12138.7|12152.3|12132.2|0
1642667570000|2022-01-20 08:32:50|12153.9|12138.9|12159|12134|12159|12139.2|12153.9|12133.8|0
1642667580000|2022-01-20 08:33:00|12153.8|12138.8|12153.8|12138.8|12153.8|12138.8|12153.8|12138.8|0
1642667590000|2022-01-20 08:33:10|12152.8|12137.8|12151.5|12136.5|12152.8|12137.8|12151.5|12136.5|0
1642667600000|2022-01-20 08:33:20|12151.3|12136.3|12151|12136|12151.3|12136.3|12151|12136|0
1642667610000|2022-01-20 08:33:30|12150.5|12135.5|12150.5|12135.5|12150.5|12135.5|12150.5|12135.5|0
1642667620000|2022-01-20 08:33:40|12150.3|12135.3|12149.2|12134.2|12150.3|12135.3|12149.2|12134.2|1
1642667640000|2022-01-20 08:34:00|12148.2|12133.2|12148.2|12133.2|12148.2|12133.2|12148.2|12133.2|0
1642667650000|2022-01-20 08:34:10|12147.2|12132.2|12146.7|12131.7|12147.2|12132.2|12146.7|12131.7|1
1642667660000|2022-01-20 08:34:20|12153.7|12138.7|12154.2|12139.2|12154.2|12139.2|12153.7|12138.7|1
1642667680000|2022-01-20 08:34:40|12154.3|12139.3|12154.7|12139.7|12154.7|12139.7|12154.3|12139.3|0
1642667690000|2022-01-20 08:34:50|12154.8|12139.8|12155.7|12140.7|12155.8|12140.8|12154.8|12139.8|0
1642667770000|2022-01-20 08:36:10|12157.2|12142.2|12157.7|12142.7|12157.7|12142.7|12157.2|12142.2|1
1642667780000|2022-01-20 08:36:20|12158|12143|12155.8|12140.8|12158|12143|12155.7|12140.7|1
1642667790000|2022-01-20 08:36:30|12155.3|12140.3|12155.3|12140.3|12155.3|12140.3|12155.3|12140.3|0
1642667800000|2022-01-20 08:36:40|12156|12141|12156|12141|12156|12141|12156|12141|0
1642667820000|2022-01-20 08:37:00|12156.3|12141.3|12156.3|12141.3|12156.3|12141.3|12156.3|12141.3|0
1642667830000|2022-01-20 08:37:10|12155.8|12140.8|12155.8|12140.8|12155.8|12140.8|12155.8|12140.8|0
1642667890000|2022-01-20 08:38:10|12150.7|12135.7|12148.8|12133.8|12150.7|12135.7|12148.8|12133.8|6
1642667910000|2022-01-20 08:38:30|12149.7|12134.7|12149.7|12134.7|12149.7|12134.7|12149.7|12134.7|0
1642667950000|2022-01-20 08:39:10|12149|12134|12149.9|12134.9|12149.9|12134.9|12148.2|12133.2|0
1642667960000|2022-01-20 08:39:20|12149.7|12134.7|12149.9|12134.9|12149.9|12134.9|12149.7|12134.7|0
1642667990000|2022-01-20 08:39:50|12153.4|12128.4|12153.4|12128.4|12153.4|12128.4|12153.4|12128.4|0
1642668030000|2022-01-20 08:40:30|12148.6|12133.6|12148.6|12133.6|12148.6|12133.6|12148.6|12133.6|0
1642668150000|2022-01-20 08:42:30|12148|12133|12148|12133|12148|12133|12148|12133|1
1642668160000|2022-01-20 08:42:40|12147.4|12132.4|12147.4|12132.4|12147.4|12132.4|12147.4|12132.4|0
1642668170000|2022-01-20 08:42:50|12148.7|12133.7|12150.4|12135.4|12150.6|12135.6|12148.7|12133.7|0
1642668190000|2022-01-20 08:43:10|12148.8|12133.8|12146.9|12131.9|12148.8|12133.8|12146.9|12131.9|0
1642668200000|2022-01-20 08:43:20|12147.7|12132.7|12148.6|12133.6|12148.6|12133.6|12147.7|12132.7|0
1642668210000|2022-01-20 08:43:30|12148.8|12133.8|12148.4|12133.4|12148.8|12133.8|12148.4|12133.4|0
1642668220000|2022-01-20 08:43:40|12148.2|12133.2|12148.2|12133.2|12148.2|12133.2|12148.2|12133.2|0
1642668230000|2022-01-20 08:43:50|12149.6|12134.6|12149.6|12134.6|12149.6|12134.6|12149.6|12134.6|0
1642668290000|2022-01-20 08:44:50|12149.8|12134.8|12151.2|12136.2|12151.2|12136.2|12149.8|12134.8|0
1642668460000|2022-01-20 08:47:40|12149.7|12134.7|12149.7|12134.7|12149.7|12134.7|12149.7|12134.7|0
1642668580000|2022-01-20 08:49:40|12149.5|12134.5|12146.7|12131.7|12149.5|12134.5|12146.7|12131.7|1
1642668590000|2022-01-20 08:49:50|12145.7|12130.7|12148.2|12133.2|12148.2|12133.2|12145.7|12130.7|0
1642668600000|2022-01-20 08:50:00|12148.3|12133.3|12148.7|12133.7|12148.7|12133.7|12148.3|12133.3|0
1642668620000|2022-01-20 08:50:20|12150.2|12135.2|12150.8|12135.8|12150.8|12135.8|12150.2|12135.2|0
1642668640000|2022-01-20 08:50:40|12151|12136|12151|12136|12151|12136|12151|12136|0
1642668650000|2022-01-20 08:50:50|12151.8|12136.8|12156.3|12141.3|12156.8|12141.8|12151.8|12136.8|0
1642668660000|2022-01-20 08:51:00|12156.5|12141.5|12156.1|12141.1|12157.3|12142.3|12156.1|12141.1|0
1642668670000|2022-01-20 08:51:10|12153|12138|12155.6|12140.6|12155.6|12140.6|12153|12138|0
1642668700000|2022-01-20 08:51:40|12156.4|12141.4|12156|12141|12156.4|12141.4|12155.8|12140.8|0
1642668720000|2022-01-20 08:52:00|12150.4|12135.4|12148.9|12133.9|12150.4|12135.4|12148.9|12133.9|3
1642668730000|2022-01-20 08:52:10|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|0
1642668770000|2022-01-20 08:52:50|12150.5|12135.5|12151.4|12136.4|12151.4|12136.4|12150.5|12135.5|0
1642668780000|2022-01-20 08:53:00|12151.2|12136.2|12151.2|12136.2|12151.2|12136.2|12151.2|12136.2|0
1642668790000|2022-01-20 08:53:10|12151.4|12136.4|12151.4|12136.4|12151.4|12136.4|12151.4|12136.4|0
1642668820000|2022-01-20 08:53:40|12152.9|12137.9|12152.9|12137.9|12152.9|12137.9|12152.9|12137.9|0
1642668830000|2022-01-20 08:53:50|12152.4|12137.4|12151.9|12136.9|12152.4|12137.4|12151.9|12136.9|0
1642668860000|2022-01-20 08:54:20|12152.5|12137.5|12152.3|12137.3|12153.1|12138.1|12152.1|12137.1|0
1642668870000|2022-01-20 08:54:30|12152.1|12137.1|12152.1|12137.1|12152.1|12137.1|12152.1|12137.1|0
1642668880000|2022-01-20 08:54:40|12153.2|12138.2|12154.4|12139.4|12154.4|12139.4|12153.2|12138.2|0
1642668900000|2022-01-20 08:55:00|12153.8|12138.8|12153.8|12138.8|12153.8|12138.8|12153.8|12138.8|0
1642668910000|2022-01-20 08:55:10|12152.9|12137.9|12154.1|12139.1|12154.1|12139.1|12152.9|12137.9|0
1642668920000|2022-01-20 08:55:20|12155.1|12140.1|12154.7|12139.7|12155.1|12140.1|12154.7|12139.7|0
1642668940000|2022-01-20 08:55:40|12155.1|12140.1|12155.1|12140.1|12155.1|12140.1|12155.1|12140.1|0
1642668950000|2022-01-20 08:55:50|12154.7|12139.7|12154.7|12139.7|12154.7|12139.7|12154.7|12139.7|0
1642668960000|2022-01-20 08:56:00|12154.2|12139.2|12154.2|12139.2|12154.2|12139.2|12154.2|12139.2|0
1642669010000|2022-01-20 08:56:50|12155.9|12140.9|12157.4|12142.4|12157.4|12142.4|12155.9|12140.9|1
1642669020000|2022-01-20 08:57:00|12157.1|12142.1|12154.7|12139.7|12157.1|12142.1|12154.7|12139.7|2
1642669050000|2022-01-20 08:57:30|12154.4|12139.4|12154.6|12139.6|12154.6|12139.6|12154.2|12139.2|0
1642669070000|2022-01-20 08:57:50|12155.4|12140.4|12155.6|12140.6|12155.6|12140.6|12154.6|12139.6|0
1642669100000|2022-01-20 08:58:20|12155.8|12140.8|12156.3|12141.3|12156.3|12141.3|12155.8|12140.8|0
1642669110000|2022-01-20 08:58:30|12156.4|12141.4|12154.6|12139.6|12156.6|12141.6|12153.4|12138.4|2
1642669120000|2022-01-20 08:58:40|12155.3|12140.3|12155.3|12140.3|12155.3|12140.3|12155.3|12140.3|0
1642669160000|2022-01-20 08:59:20|12155.4|12140.4|12155.4|12140.4|12155.4|12140.4|12155.4|12140.4|0
1642669170000|2022-01-20 08:59:30|12155.1|12140.1|12155.8|12140.8|12155.8|12140.8|12155.1|12140.1|0
1642669180000|2022-01-20 08:59:40|12157.9|12142.9|12157.6|12142.6|12157.9|12142.9|12157.6|12142.6|0
1642669190000|2022-01-20 08:59:50|12157.8|12142.8|12157.8|12142.8|12157.8|12142.8|12157.8|12142.8|0
1642669210000|2022-01-20 09:00:10|12158.1|12143.1|12158.1|12143.1|12158.1|12143.1|12158.1|12143.1|0
1642669220000|2022-01-20 09:00:20|12157.1|12142.1|12157.1|12142.1|12157.1|12142.1|12157.1|12142.1|0
1642669230000|2022-01-20 09:00:30|12157.6|12142.6|12157.8|12142.8|12157.8|12142.8|12157.6|12142.6|0
1642669260000|2022-01-20 09:01:00|12157.9|12142.9|12157.9|12142.9|12157.9|12142.9|12157.9|12142.9|0
1642669270000|2022-01-20 09:01:10|12158.3|12143.3|12158.1|12143.1|12158.3|12143.3|12158.1|12143.1|0
1642669290000|2022-01-20 09:01:30|12158.6|12143.6|12162.2|12147.2|12163|12148|12158.6|12143.6|2
1642669300000|2022-01-20 09:01:40|12163|12148|12163|12148|12163|12148|12163|12148|0
1642669330000|2022-01-20 09:02:10|12161.2|12146.2|12160.8|12145.8|12161.9|12146.9|12159.1|12144.1|8
1642669340000|2022-01-20 09:02:20|12161.1|12146.1|12161.1|12146.1|12161.1|12146.1|12161.1|12146.1|0
1642669380000|2022-01-20 09:03:00|12160.5|12145.5|12162|12147|12162|12147|12160.5|12145.5|1
1642669390000|2022-01-20 09:03:10|12161.9|12146.9|12161.9|12146.9|12161.9|12146.9|12161.9|12146.9|0
1642669440000|2022-01-20 09:04:00|12161.5|12146.5|12157|12142|12161.5|12146.5|12157|12142|7
1642669450000|2022-01-20 09:04:10|12157.5|12142.5|12158.2|12143.2|12158.4|12143.4|12157.5|12142.5|0
1642669470000|2022-01-20 09:04:30|12158.7|12143.7|12160.2|12145.2|12160.2|12145.2|12158.7|12143.7|0
1642669480000|2022-01-20 09:04:40|12160.4|12145.4|12158.3|12143.3|12161.2|12146.2|12158.3|12143.3|6
1642669490000|2022-01-20 09:04:50|12158.5|12143.5|12158.3|12143.3|12158.5|12143.5|12157.4|12142.4|1
1642669500000|2022-01-20 09:05:00|12158.1|12143.1|12152.9|12137.9|12158.1|12143.1|12152.9|12137.9|4
1642669510000|2022-01-20 09:05:10|12153.1|12138.1|12153.1|12138.1|12153.1|12138.1|12153.1|12138.1|0
1642669530000|2022-01-20 09:05:30|12153.5|12138.5|12154.6|12139.6|12154.6|12139.6|12153.5|12138.5|0
1642669540000|2022-01-20 09:05:40|12154.3|12139.3|12154.3|12139.3|12154.3|12139.3|12154.3|12139.3|0
1642669610000|2022-01-20 09:06:50|12154.5|12139.5|12154.5|12139.5|12154.5|12139.5|12154.5|12139.5|0
1642669620000|2022-01-20 09:07:00|12154|12139|12153.5|12138.5|12154|12139|12153.5|12138.5|0
1642669640000|2022-01-20 09:07:20|12153.7|12138.7|12154|12139|12154|12139|12153.7|12138.7|0
1642669650000|2022-01-20 09:07:30|12153.6|12138.6|12154|12139|12154|12139|12153.1|12138.1|0
1642669680000|2022-01-20 09:08:00|12153.4|12138.4|12150.1|12135.1|12153.4|12138.4|12150.1|12135.1|3
1642669690000|2022-01-20 09:08:10|12149.7|12134.7|12149.5|12134.5|12149.7|12134.7|12149.1|12134.1|0
1642669700000|2022-01-20 09:08:20|12149.8|12134.8|12149.8|12134.8|12149.8|12134.8|12149.8|12134.8|0
1642669710000|2022-01-20 09:08:30|12150|12135|12151.3|12136.3|12151.3|12136.3|12150|12135|0
1642669740000|2022-01-20 09:09:00|12151.2|12136.2|12150.8|12135.8|12151.2|12136.2|12150.8|12135.8|0
1642669750000|2022-01-20 09:09:10|12150.5|12135.5|12142.8|12127.8|12150.5|12135.5|12142.8|12127.8|5
1642669760000|2022-01-20 09:09:20|12143.2|12128.2|12144.3|12129.3|12144.3|12129.3|12143.2|12128.2|0
1642669770000|2022-01-20 09:09:30|12144.5|12129.5|12145.4|12130.4|12145.4|12130.4|12144.5|12129.5|0
1642669780000|2022-01-20 09:09:40|12145.6|12130.6|12145.9|12130.9|12145.9|12130.9|12145.6|12130.6|0
1642669790000|2022-01-20 09:09:50|12144.6|12129.6|12144.6|12129.6|12144.6|12129.6|12144.6|12129.6|1
1642669800000|2022-01-20 09:10:00|12143.8|12128.8|12137.6|12122.6|12143.8|12128.8|12137.6|12122.6|6
1642669810000|2022-01-20 09:10:10|12138.8|12123.8|12138.8|12123.8|12138.9|12123.9|12138.8|12123.8|0
1642669830000|2022-01-20 09:10:30|12138.7|12123.7|12138.6|12123.6|12138.7|12123.7|12138.6|12123.6|0
1642669840000|2022-01-20 09:10:40|12138.2|12123.2|12138.2|12123.2|12138.2|12123.2|12138.2|12123.2|0
1642669850000|2022-01-20 09:10:50|12137.2|12122.2|12137.2|12122.2|12137.2|12122.2|12137.2|12122.2|1
1642669890000|2022-01-20 09:11:30|12137.6|12122.6|12137.7|12122.7|12137.7|12122.7|12137.6|12122.6|0
1642669910000|2022-01-20 09:11:50|12137.6|12122.6|12137.6|12122.6|12137.6|12122.6|12137.6|12122.6|1
1642669920000|2022-01-20 09:12:00|12139.8|12124.8|12142.3|12127.3|12143.2|12128.2|12139.8|12124.8|5
1642669930000|2022-01-20 09:12:10|12142|12127|12141.6|12126.6|12142|12127|12141.6|12126.6|0
1642669940000|2022-01-20 09:12:20|12140.8|12125.8|12140.6|12125.6|12140.8|12125.8|12140.6|12125.6|0
1642669950000|2022-01-20 09:12:30|12140|12125|12141|12126|12144.1|12129.1|12139.8|12124.8|0
1642669960000|2022-01-20 09:12:40|12140.6|12125.6|12140.8|12125.8|12140.8|12125.8|12140.6|12125.6|0
1642669970000|2022-01-20 09:12:50|12140.2|12125.2|12141.3|12126.3|12141.3|12126.3|12140.1|12125.1|0
1642669990000|2022-01-20 09:13:10|12142.7|12127.7|12139.1|12124.1|12142.7|12127.7|12139.1|12124.1|4
1642670000000|2022-01-20 09:13:20|12141.6|12126.6|12141.6|12126.6|12141.6|12126.6|12141.6|12126.6|0
1642670010000|2022-01-20 09:13:30|12141.3|12126.3|12141.3|12126.3|12141.3|12126.3|12141.3|12126.3|0
1642670020000|2022-01-20 09:13:40|12143.3|12128.3|12145.7|12130.7|12145.8|12130.8|12143.3|12128.3|0
1642670030000|2022-01-20 09:13:50|12145.5|12130.5|12144.3|12129.3|12145.5|12130.5|12144.3|12129.3|0
1642670040000|2022-01-20 09:14:00|12144.7|12129.7|12144.7|12129.7|12144.7|12129.7|12144.7|12129.7|10
1642670050000|2022-01-20 09:14:10|12144|12129|12144|12129|12144|12129|12144|12129|0
1642670100000|2022-01-20 09:15:00|12141.4|12126.4|12137.4|12122.4|12141.4|12126.4|12137.4|12122.4|10
1642670130000|2022-01-20 09:15:30|12137.8|12122.8|12138.9|12123.9|12139.1|12124.1|12137.8|12122.8|0
1642670140000|2022-01-20 09:15:40|12138.6|12123.6|12138.6|12123.6|12138.6|12123.6|12138.6|12123.6|0
1642670170000|2022-01-20 09:16:10|12138.5|12123.5|12138.5|12123.5|12138.5|12123.5|12138.5|12123.5|0
1642670180000|2022-01-20 09:16:20|12140.2|12125.2|12139.5|12124.5|12140.2|12125.2|12139.5|12124.5|0
1642670190000|2022-01-20 09:16:30|12140.3|12125.3|12140.9|12125.9|12140.9|12125.9|12140.3|12125.3|0
1642670200000|2022-01-20 09:16:40|12138.4|12123.4|12138.4|12123.4|12138.4|12123.4|12138.4|12123.4|9
1642670210000|2022-01-20 09:16:50|12138.2|12123.2|12136.3|12121.3|12138.2|12123.2|12136.3|12121.3|1
1642670220000|2022-01-20 09:17:00|12133.8|12118.8|12133.6|12118.6|12133.8|12118.8|12133.6|12118.6|5
1642670230000|2022-01-20 09:17:10|12133.8|12118.8|12133.8|12118.8|12133.8|12118.8|12133.8|12118.8|0
1642670250000|2022-01-20 09:17:30|12130.3|12115.3|12131|12116|12131|12116|12130.3|12115.3|1
1642670290000|2022-01-20 09:18:10|12131.5|12116.5|12131.5|12116.5|12131.5|12116.5|12131.5|12116.5|0
1642670320000|2022-01-20 09:18:40|12131.3|12116.3|12129.8|12114.8|12131.3|12116.3|12129.8|12114.8|0
1642670330000|2022-01-20 09:18:50|12127.8|12112.8|12127.3|12112.3|12127.8|12112.8|12127.3|12112.3|1
1642670340000|2022-01-20 09:19:00|12126.9|12111.9|12126.7|12111.7|12126.9|12111.9|12126.7|12111.7|0
1642670350000|2022-01-20 09:19:10|12126.6|12111.6|12126.6|12111.6|12126.6|12111.6|12126.6|12111.6|0
1642670360000|2022-01-20 09:19:20|12126.2|12111.2|12128.4|12113.4|12128.4|12113.4|12126.2|12111.2|2
1642670370000|2022-01-20 09:19:30|12129.4|12114.4|12130.1|12115.1|12130.3|12115.3|12129.4|12114.4|0
1642670400000|2022-01-20 09:20:00|12129.9|12114.9|12130.1|12115.1|12130.1|12115.1|12128.9|12113.9|0
1642670410000|2022-01-20 09:20:10|12128.8|12113.8|12128.8|12113.8|12128.8|12113.8|12128.8|12113.8|0
1642670420000|2022-01-20 09:20:20|12132.2|12117.2|12131.8|12116.8|12132.2|12117.2|12131.8|12116.8|0
1642670430000|2022-01-20 09:20:30|12131.2|12116.2|12134.2|12119.2|12134.2|12119.2|12131.2|12116.2|0
1642670440000|2022-01-20 09:20:40|12134.9|12119.9|12132.4|12117.4|12134.9|12119.9|12132.2|12117.2|0
1642670470000|2022-01-20 09:21:10|12131.8|12116.8|12132.2|12117.2|12132.2|12117.2|12131.8|12116.8|0
1642670480000|2022-01-20 09:21:20|12132.5|12117.5|12128.6|12113.6|12132.5|12117.5|12127.6|12112.6|13
1642670490000|2022-01-20 09:21:30|12128.9|12113.9|12128.9|12113.9|12128.9|12113.9|12128.9|12113.9|0
1642670530000|2022-01-20 09:22:10|12130|12115|12128.7|12113.7|12131.6|12116.6|12128.7|12113.7|0
1642670540000|2022-01-20 09:22:20|12128.2|12113.2|12128.2|12113.2|12128.2|12113.2|12128.2|12113.2|0
1642670550000|2022-01-20 09:22:30|12127.9|12112.9|12127.9|12112.9|12127.9|12112.9|12127.9|12112.9|0
1642670570000|2022-01-20 09:22:50|12127.4|12112.4|12124.5|12109.5|12127.4|12112.4|12124.5|12109.5|0
1642670580000|2022-01-20 09:23:00|12124.3|12109.3|12124|12109|12124.3|12109.3|12124|12109|0
1642670590000|2022-01-20 09:23:10|12124.6|12109.6|12124.8|12109.8|12124.8|12109.8|12124.6|12109.6|1
1642670600000|2022-01-20 09:23:20|12127.5|12112.5|12127.5|12112.5|12127.5|12112.5|12127.5|12112.5|1
1642670610000|2022-01-20 09:23:30|12126.8|12111.8|12123.7|12108.7|12126.8|12111.8|12123.7|12108.7|13
1642670620000|2022-01-20 09:23:40|12124.7|12109.7|12125.3|12110.3|12125.3|12110.3|12124.7|12109.7|0
1642670630000|2022-01-20 09:23:50|||||||||2
1642670650000|2022-01-20 09:24:10|12125.9|12110.9|12125.9|12110.9|12125.9|12110.9|12125.9|12110.9|0
1642670670000|2022-01-20 09:24:30|12126.3|12111.3|12126.3|12111.3|12126.3|12111.3|12126.3|12111.3|0
1642670680000|2022-01-20 09:24:40|12126.7|12111.7|12126.7|12111.7|12126.7|12111.7|12126.7|12111.7|0
1642670700000|2022-01-20 09:25:00|12127|12112|12126.1|12111.1|12127|12112|12126.1|12111.1|0
1642670750000|2022-01-20 09:25:50|12122.8|12107.8|12122.8|12107.8|12122.8|12107.8|12122.8|12107.8|12
1642670760000|2022-01-20 09:26:00|12124|12109|12123.2|12108.2|12124|12109|12123.2|12108.2|1
1642670780000|2022-01-20 09:26:20|||||||||1
1642670810000|2022-01-20 09:26:50|12123|12108|12122.7|12107.7|12123|12108|12122.7|12107.7|1
1642670830000|2022-01-20 09:27:10|12123|12108|12124.5|12109.5|12126.5|12111.5|12123|12108|3
1642670840000|2022-01-20 09:27:20|12124.4|12109.4|12123.4|12108.4|12124.4|12109.4|12123.4|12108.4|1
1642670860000|2022-01-20 09:27:40|12123.7|12108.7|12124.4|12109.4|12124.4|12109.4|12123.7|12108.7|0
1642670870000|2022-01-20 09:27:50|12124.2|12109.2|12123.9|12108.9|12124.2|12109.2|12123.9|12108.9|0
1642670890000|2022-01-20 09:28:10|12124.2|12109.2|12124.5|12109.5|12124.5|12109.5|12124.2|12109.2|0
1642670900000|2022-01-20 09:28:20|12124.4|12109.4|12124.4|12109.4|12124.4|12109.4|12124.4|12109.4|0
1642670930000|2022-01-20 09:28:50|12124.2|12109.2|12124.2|12109.2|12124.2|12109.2|12124.2|12109.2|0
1642670940000|2022-01-20 09:29:00|12124.4|12109.4|12124.4|12109.4|12124.4|12109.4|12124.4|12109.4|0
1642670950000|2022-01-20 09:29:10|12124.5|12109.5|12124.5|12109.5|12124.5|12109.5|12124.5|12109.5|0
1642670960000|2022-01-20 09:29:20|12124.4|12109.4|12124.4|12109.4|12124.4|12109.4|12124.4|12109.4|0
1642670990000|2022-01-20 09:29:50|12123.4|12108.4|12122.5|12107.5|12123.4|12108.4|12122.5|12107.5|1
1642671020000|2022-01-20 09:30:20|12125.4|12110.4|12125.4|12110.4|12125.4|12110.4|12125.4|12110.4|5
1642671040000|2022-01-20 09:30:40|12125.3|12110.3|12125.3|12110.3|12125.3|12110.3|12125.3|12110.3|0
1642671050000|2022-01-20 09:30:50|12123.7|12108.7|12123.3|12108.3|12123.8|12108.8|12123.3|12108.3|2
1642671070000|2022-01-20 09:31:10|12123|12108|12123|12108|12123|12108|12123|12108|0
1642671090000|2022-01-20 09:31:30|12118.3|12103.3|12118.3|12103.3|12118.3|12103.3|12118.3|12103.3|2
1642671110000|2022-01-20 09:31:50|||||||||2
1642671120000|2022-01-20 09:32:00|||||||||1
1642671140000|2022-01-20 09:32:20|12120.3|12105.3|12123.2|12108.2|12125.1|12110.1|12120.3|12105.3|18
1642671160000|2022-01-20 09:32:40|12124.8|12109.8|12123.2|12108.2|12124.8|12109.8|12123.2|12108.2|0
1642671170000|2022-01-20 09:32:50|12123.4|12108.4|12124.8|12109.8|12124.8|12109.8|12123.4|12108.4|0
1642671180000|2022-01-20 09:33:00|12125.2|12110.2|12124.7|12109.7|12125.2|12110.2|12124.3|12109.3|1
1642671210000|2022-01-20 09:33:30|12124.3|12109.3|12124.3|12109.3|12124.3|12109.3|12123.7|12108.7|0
1642671220000|2022-01-20 09:33:40|12124.7|12109.7|12123.9|12108.9|12124.7|12109.7|12123.9|12108.9|6
1642671230000|2022-01-20 09:33:50|12122.5|12107.5|12120.9|12105.9|12122.5|12107.5|12120.9|12105.9|2
1642671240000|2022-01-20 09:34:00|||||||||1
1642671260000|2022-01-20 09:34:20|12121.4|12106.4|12121.2|12106.2|12121.4|12106.4|12121.2|12106.2|0
1642671270000|2022-01-20 09:34:30|12122.7|12107.7|12123.9|12108.9|12123.9|12108.9|12122.7|12107.7|3
1642671280000|2022-01-20 09:34:40|12123.7|12108.7|12123.4|12108.4|12123.7|12108.7|12123.4|12108.4|1
1642671290000|2022-01-20 09:34:50|12121.9|12106.9|12122.9|12107.9|12122.9|12107.9|12121.9|12106.9|1
1642671300000|2022-01-20 09:35:00|12123|12108|12123.7|12108.7|12123.9|12108.9|12123|12108|0
1642671310000|2022-01-20 09:35:10|12123|12108|12123|12108|12123|12108|12123|12108|0
1642671350000|2022-01-20 09:35:50|12122.8|12107.8|12122.8|12107.8|12122.8|12107.8|12122.8|12107.8|0
1642671360000|2022-01-20 09:36:00|12121.9|12106.9|12121.9|12106.9|12121.9|12106.9|12121.9|12106.9|0
1642671380000|2022-01-20 09:36:20|12122.2|12107.2|12122.9|12107.9|12122.9|12107.9|12122.2|12107.2|0
1642671420000|2022-01-20 09:37:00|12122.7|12107.7|12122.2|12107.2|12122.7|12107.7|12122.2|12107.2|0
1642671430000|2022-01-20 09:37:10|12121.9|12106.9|12121.9|12106.9|12121.9|12106.9|12121.9|12106.9|0
1642671460000|2022-01-20 09:37:40|12122|12107|12121.9|12106.9|12122.4|12107.4|12121.9|12106.9|0
1642671530000|2022-01-20 09:38:50|12122|12107|12122|12107|12122|12107|12122|12107|0
1642671550000|2022-01-20 09:39:10|12123.4|12108.4|12127.5|12112.5|12129.4|12114.4|12123.4|12108.4|7
1642671560000|2022-01-20 09:39:20|12127.8|12112.8|12127.8|12112.8|12127.8|12112.8|12127.8|12112.8|0
1642671580000|2022-01-20 09:39:40|12124.8|12109.8|12124.8|12109.8|12124.8|12109.8|12124.8|12109.8|2
1642671600000|2022-01-20 09:40:00|12125.2|12110.2|12125.5|12110.5|12125.5|12110.5|12124.3|12109.3|2
1642671610000|2022-01-20 09:40:10|12125.1|12110.1|12124.8|12109.8|12125.1|12110.1|12124.8|12109.8|0
1642671620000|2022-01-20 09:40:20|12124.3|12109.3|12124.3|12109.3|12124.3|12109.3|12124.3|12109.3|0
1642671630000|2022-01-20 09:40:30|||||||||2
1642671670000|2022-01-20 09:41:10|12126.8|12111.8|12124.8|12109.8|12126.8|12111.8|12124.3|12109.3|0
1642671730000|2022-01-20 09:42:10|12124.2|12109.2|12124|12109|12124.2|12109.2|12124|12109|1
1642671750000|2022-01-20 09:42:30|12124.5|12109.5|12125.8|12110.8|12125.8|12110.8|12124.5|12109.5|0
1642671760000|2022-01-20 09:42:40|12126|12111|12126|12111|12126|12111|12126|12111|0
1642671770000|2022-01-20 09:42:50|12127|12112|12127.2|12112.2|12127.2|12112.2|12127|12112|0
1642671780000|2022-01-20 09:43:00|12128.6|12113.6|12126.3|12111.3|12128.6|12113.6|12126.1|12111.1|0
1642671790000|2022-01-20 09:43:10|12127|12112|12126.5|12111.5|12127|12112|12126.5|12111.5|0
1642671800000|2022-01-20 09:43:20|12126.8|12111.8|12126.2|12111.2|12126.8|12111.8|12124.5|12109.5|2
1642671830000|2022-01-20 09:43:50|12126.3|12111.3|12124.5|12109.5|12126.3|12111.3|12124.5|12109.5|0
1642671850000|2022-01-20 09:44:10|12124.2|12109.2|12124.2|12109.2|12124.2|12109.2|12124.2|12109.2|0
1642671890000|2022-01-20 09:44:50|12123.5|12108.5|12123.2|12108.2|12123.5|12108.5|12123.2|12108.2|1
1642671930000|2022-01-20 09:45:30|12123.1|12108.1|12123|12108|12123.1|12108.1|12123|12108|0
1642671950000|2022-01-20 09:45:50|12123.1|12108.1|12123.3|12108.3|12123.3|12108.3|12123.1|12108.1|0
1642671980000|2022-01-20 09:46:20|12124.8|12109.8|12125|12110|12125.5|12110.5|12124.8|12109.8|0
1642671990000|2022-01-20 09:46:30|12124.8|12109.8|12124.8|12109.8|12124.8|12109.8|12124.8|12109.8|0
1642672000000|2022-01-20 09:46:40|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|0
1642672010000|2022-01-20 09:46:50|12123.5|12108.5|12123.5|12108.5|12123.5|12108.5|12123.5|12108.5|1
1642672020000|2022-01-20 09:47:00|12124.5|12109.5|12124.5|12109.5|12124.6|12109.6|12124.3|12109.3|0
1642672030000|2022-01-20 09:47:10|12121.8|12106.8|12123.6|12108.6|12123.6|12108.6|12121.8|12106.8|3
1642672050000|2022-01-20 09:47:30|12123.3|12108.3|12123.3|12108.3|12123.3|12108.3|12123.3|12108.3|0
1642672080000|2022-01-20 09:48:00|12123.6|12108.6|12123.6|12108.6|12123.6|12108.6|12123.6|12108.6|0
1642672090000|2022-01-20 09:48:10|12124.4|12109.4|12125.2|12110.2|12125.2|12110.2|12124.4|12109.4|0
1642672150000|2022-01-20 09:49:10|12125.5|12110.5|12123.7|12108.7|12125.5|12110.5|12123.7|12108.7|0
1642672160000|2022-01-20 09:49:20|12123.3|12108.3|12123.3|12108.3|12123.3|12108.3|12123.3|12108.3|0
1642672190000|2022-01-20 09:49:50|12123.7|12108.7|12124.9|12109.9|12124.9|12109.9|12123.7|12108.7|0
1642672200000|2022-01-20 09:50:00|12124.7|12109.7|12124.7|12109.7|12124.7|12109.7|12124.7|12109.7|0
1642672210000|2022-01-20 09:50:10|12124|12109|12122.8|12107.8|12124|12109|12122.7|12107.7|0
1642672230000|2022-01-20 09:50:30|12122.5|12107.5|12122.5|12107.5|12122.5|12107.5|12122.5|12107.5|0
1642672240000|2022-01-20 09:50:40|12123.4|12108.4|12125|12110|12125|12110|12123.4|12108.4|0
1642672270000|2022-01-20 09:51:10|12125.4|12110.4|12123|12108|12125.5|12110.5|12123|12108|0
1642672280000|2022-01-20 09:51:20|12123.2|12108.2|12124.1|12109.1|12124.1|12109.1|12123.2|12108.2|0
1642672290000|2022-01-20 09:51:30|12124.4|12109.4|12121.9|12106.9|12125.5|12110.5|12121.9|12106.9|1
1642672300000|2022-01-20 09:51:40|12121.6|12106.6|12121.6|12106.6|12121.6|12106.6|12121.6|12106.6|0
1642672320000|2022-01-20 09:52:00|12121.9|12106.9|12122.1|12107.1|12122.1|12107.1|12121.9|12106.9|1
1642672340000|2022-01-20 09:52:20|12122.3|12107.3|12122.3|12107.3|12122.3|12107.3|12122.3|12107.3|0
1642672370000|2022-01-20 09:52:50|12122.1|12107.1|12121.8|12106.8|12122.1|12107.1|12121.8|12106.8|1
1642672380000|2022-01-20 09:53:00|12122.1|12107.1|12122.1|12107.1|12122.1|12107.1|12122.1|12107.1|0
1642672410000|2022-01-20 09:53:30|12125.3|12110.3|12125.1|12110.1|12127|12112|12125|12110|3
1642672420000|2022-01-20 09:53:40|12124.5|12109.5|12124.3|12109.3|12124.5|12109.5|12124.3|12109.3|0
1642672480000|2022-01-20 09:54:40|12124|12109|12124|12109|12124|12109|12124|12109|0
1642672500000|2022-01-20 09:55:00|12123|12108|12123.8|12108.8|12123.8|12108.8|12123|12108|1
1642672560000|2022-01-20 09:56:00|12124.2|12109.2|12129.6|12114.6|12129.6|12114.6|12124.2|12109.2|2
1642672570000|2022-01-20 09:56:10|12128.9|12113.9|12127.9|12112.9|12128.9|12113.9|12126.6|12111.6|0
1642672590000|2022-01-20 09:56:30|12126.6|12111.6|12124.4|12109.4|12126.6|12111.6|12124.4|12109.4|2
1642672610000|2022-01-20 09:56:50|12121.6|12106.6|12122.9|12107.9|12122.9|12107.9|12121.6|12106.6|27
1642672620000|2022-01-20 09:57:00|12123.1|12108.1|12123.4|12108.4|12123.4|12108.4|12123.1|12108.1|0
1642672630000|2022-01-20 09:57:10|12123.6|12108.6|12123.9|12108.9|12123.9|12108.9|12123.6|12108.6|0
1642672640000|2022-01-20 09:57:20|12124.4|12109.4|12124.4|12109.4|12124.4|12109.4|12124.4|12109.4|0
1642672650000|2022-01-20 09:57:30|12124.6|12109.6|12124.9|12109.9|12124.9|12109.9|12124.6|12109.6|0
1642672670000|2022-01-20 09:57:50|12124.6|12109.6|12128.7|12113.7|12128.7|12113.7|12123.6|12108.6|14
1642672680000|2022-01-20 09:58:00|12127.5|12112.5|12125.6|12110.6|12127.5|12112.5|12124.9|12109.9|8
1642672690000|2022-01-20 09:58:10|12125.9|12110.9|12126.2|12111.2|12126.2|12111.2|12125.9|12110.9|0
1642672710000|2022-01-20 09:58:30|12131.1|12116.1|12129.4|12114.4|12131.1|12116.1|12129.4|12114.4|1
1642672720000|2022-01-20 09:58:40|12129.1|12114.1|12129.1|12114.1|12129.1|12114.1|12129.1|12114.1|0
1642672740000|2022-01-20 09:59:00|12130|12115|12129.6|12114.6|12131.2|12116.2|12129.6|12114.6|0
1642672770000|2022-01-20 09:59:30|12129.4|12114.4|12128.9|12113.9|12129.4|12114.4|12128.9|12113.9|0
1642672780000|2022-01-20 09:59:40|12128.6|12113.6|12128.6|12113.6|12128.6|12113.6|12128.6|12113.6|0
1642672800000|2022-01-20 10:00:00|12128.7|12113.7|12128.9|12113.9|12128.9|12113.9|12128.7|12113.7|0
1642672810000|2022-01-20 10:00:10|12129.2|12114.2|12144|12129|12144|12129|12129.2|12114.2|5
1642672820000|2022-01-20 10:00:20|12144.5|12129.5|12146.9|12131.9|12147.1|12132.1|12144.5|12129.5|0
1642672840000|2022-01-20 10:00:40|12147.2|12132.2|12147.9|12132.9|12148.4|12133.4|12147.2|12132.2|0
1642672850000|2022-01-20 10:00:50|12148.1|12133.1|12147.9|12132.9|12148.1|12133.1|12147.9|12132.9|0
1642672860000|2022-01-20 10:01:00|12148.1|12133.1|12148.3|12133.3|12148.3|12133.3|12148|12133|0
1642672880000|2022-01-20 10:01:20|12148.1|12133.1|12145|12130|12148.1|12133.1|12145|12130|2
1642672890000|2022-01-20 10:01:30|12145.7|12130.7|12145.7|12130.7|12145.7|12130.7|12145.7|12130.7|0
1642672900000|2022-01-20 10:01:40|12145.5|12130.5|12145.5|12130.5|12145.5|12130.5|12145.5|12130.5|0
1642672920000|2022-01-20 10:02:00|12145.2|12130.2|12135.9|12120.9|12145.2|12130.2|12135.9|12120.9|8
1642672930000|2022-01-20 10:02:10|12135.6|12120.6|12133.4|12118.4|12135.6|12120.6|12132.6|12117.6|2
1642672940000|2022-01-20 10:02:20|12133.6|12118.6|12133.6|12118.6|12133.6|12118.6|12133.6|12118.6|0
1642672950000|2022-01-20 10:02:30|12135.9|12120.9|12135.9|12120.9|12135.9|12120.9|12135.9|12120.9|2
1642672960000|2022-01-20 10:02:40|12136.2|12121.2|12136.2|12121.2|12136.2|12121.2|12136.2|12121.2|1
1642672970000|2022-01-20 10:02:50|12135.5|12120.5|12134.4|12119.4|12135.5|12120.5|12134.4|12119.4|1
1642672980000|2022-01-20 10:03:00|12133.9|12118.9|12133.9|12118.9|12133.9|12118.9|12133.9|12118.9|0
1642673000000|2022-01-20 10:03:20|12133.7|12118.7|12133.9|12118.9|12134.4|12119.4|12133.7|12118.7|0
1642673010000|2022-01-20 10:03:30|12133.1|12118.1|12137.2|12122.2|12137.2|12122.2|12130.7|12115.7|6
1642673020000|2022-01-20 10:03:40|12137.4|12122.4|12137.8|12122.8|12137.8|12122.8|12137.4|12122.4|0
1642673050000|2022-01-20 10:04:10|12138.1|12123.1|12138.1|12123.1|12138.1|12123.1|12138.1|12123.1|0
1642673060000|2022-01-20 10:04:20|12138.3|12123.3|12139.3|12124.3|12139.3|12124.3|12138.3|12123.3|0
1642673070000|2022-01-20 10:04:30|12134.1|12119.1|12134.1|12119.1|12134.1|12119.1|12134.1|12119.1|1
1642673090000|2022-01-20 10:04:50|12132.5|12117.5|12132|12117|12132.5|12117.5|12132|12117|1
1642673140000|2022-01-20 10:05:40|12131.5|12116.5|12143.8|12128.8|12144.9|12129.9|12130.5|12115.5|14
1642673150000|2022-01-20 10:05:50|12143.3|12128.3|12143.5|12128.5|12143.5|12128.5|12143.3|12128.3|0
1642673160000|2022-01-20 10:06:00|12143.8|12128.8|12143.5|12128.5|12143.8|12128.8|12143.5|12128.5|0
1642673170000|2022-01-20 10:06:10|12142.5|12127.5|12140.1|12125.1|12143|12128|12140.1|12125.1|3
1642673180000|2022-01-20 10:06:20|12139.7|12124.7|12138.6|12123.6|12139.7|12124.7|12138.6|12123.6|0
1642673210000|2022-01-20 10:06:50|12138.8|12123.8|12138.8|12123.8|12138.8|12123.8|12138.8|12123.8|0
1642673220000|2022-01-20 10:07:00|12138.3|12123.3|12138.3|12123.3|12138.3|12123.3|12138.3|12123.3|2
1642673250000|2022-01-20 10:07:30|12139.9|12124.9|12144.1|12129.1|12144.1|12129.1|12139.9|12124.9|2
1642673260000|2022-01-20 10:07:40|12143.8|12128.8|12143.8|12128.8|12143.8|12128.8|12143.8|12128.8|0
1642673270000|2022-01-20 10:07:50|12143.6|12128.6|12143.8|12128.8|12143.8|12128.8|12143.6|12128.6|0
1642673280000|2022-01-20 10:08:00|12140.8|12125.8|12140.8|12125.8|12140.8|12125.8|12140.6|12125.6|6
1642673290000|2022-01-20 10:08:10|12143|12128|12137.6|12122.6|12143|12128|12136.8|12121.8|0
1642673300000|2022-01-20 10:08:20|12138.6|12123.6|12144.3|12129.3|12144.3|12129.3|12138.6|12123.6|1
1642673310000|2022-01-20 10:08:30|12144|12129|12144|12129|12144|12129|12144|12129|0
1642673340000|2022-01-20 10:09:00|12144.5|12129.5|12144.5|12129.5|12144.5|12129.5|12144.5|12129.5|0
1642673350000|2022-01-20 10:09:10|12144.8|12129.8|12146.8|12131.8|12146.8|12131.8|12144.8|12129.8|0
1642673380000|2022-01-20 10:09:40|12150.6|12135.6|12149.2|12134.2|12150.9|12135.9|12149.2|12134.2|9
1642673390000|2022-01-20 10:09:50|12150.1|12135.1|12149.5|12134.5|12150.1|12135.1|12149.5|12134.5|0
1642673420000|2022-01-20 10:10:20|12150.4|12135.4|12150.9|12135.9|12150.9|12135.9|12150.4|12135.4|0
1642673430000|2022-01-20 10:10:30|12156.1|12141.1|12153.9|12138.9|12156.1|12141.1|12153.1|12138.1|0
1642673440000|2022-01-20 10:10:40|12154.2|12139.2|12155.5|12140.5|12155.6|12140.6|12154.2|12139.2|0
1642673450000|2022-01-20 10:10:50|12155.3|12140.3|12153.7|12138.7|12155.3|12140.3|12153.7|12138.7|0
1642673460000|2022-01-20 10:11:00|12152.3|12137.3|12149|12134|12152.3|12137.3|12149|12134|9
1642673470000|2022-01-20 10:11:10|12149.1|12134.1|12149.5|12134.5|12149.5|12134.5|12149.1|12134.1|0
1642673480000|2022-01-20 10:11:20|12153|12138|12154.5|12139.5|12154.5|12139.5|12152.5|12137.5|2
1642673500000|2022-01-20 10:11:40|12155|12140|12155|12140|12155|12140|12155|12140|0
1642673510000|2022-01-20 10:11:50|12155.2|12140.2|12155.5|12140.5|12155.9|12140.9|12155.2|12140.2|0
1642673520000|2022-01-20 10:12:00|12155.2|12140.2|12154.5|12139.5|12155.2|12140.2|12154.5|12139.5|0
1642673530000|2022-01-20 10:12:10|12153.2|12138.2|12152.7|12137.7|12153.2|12138.2|12152.2|12137.2|2
1642673540000|2022-01-20 10:12:20|12154.1|12139.1|12155.2|12140.2|12155.2|12140.2|12154.1|12139.1|0
1642673550000|2022-01-20 10:12:30|12155|12140|12155|12140|12155|12140|12155|12140|0
1642673560000|2022-01-20 10:12:40|12155.2|12140.2|12155.6|12140.6|12155.6|12140.6|12155.2|12140.2|0
1642673570000|2022-01-20 10:12:50|12155.9|12140.9|12154.6|12139.6|12156.7|12141.7|12154.6|12139.6|1
1642673580000|2022-01-20 10:13:00|12149.8|12134.8|12149.1|12134.1|12149.8|12134.8|12148.8|12133.8|3
1642673590000|2022-01-20 10:13:10|12149.4|12134.4|12149.4|12134.4|12149.4|12134.4|12149.4|12134.4|0
1642673630000|2022-01-20 10:13:50|12148.1|12133.1|12147.9|12132.9|12148.1|12133.1|12147.9|12132.9|2
1642673640000|2022-01-20 10:14:00|12145.1|12130.1|12145.1|12130.1|12145.1|12130.1|12143.6|12128.6|2
1642673650000|2022-01-20 10:14:10|12144.8|12129.8|12144.8|12129.8|12144.8|12129.8|12144.8|12129.8|0
1642673700000|2022-01-20 10:15:00|12144.2|12129.2|12144.1|12129.1|12144.2|12129.2|12144.1|12129.1|0
1642673720000|2022-01-20 10:15:20|12143.7|12128.7|12144.1|12129.1|12144.4|12129.4|12143.3|12128.3|0
1642673730000|2022-01-20 10:15:30|12144.3|12129.3|12144.3|12129.3|12144.3|12129.3|12144.3|12129.3|0
1642673760000|2022-01-20 10:16:00|12146.9|12131.9|12145.6|12130.6|12146.9|12131.9|12145.3|12130.3|0
1642673800000|2022-01-20 10:16:40|12146.1|12131.1|12145.6|12130.6|12146.1|12131.1|12145.6|12130.6|0
1642673810000|2022-01-20 10:16:50|12146.1|12131.1|12146.1|12131.1|12146.1|12131.1|12146.1|12131.1|0
1642673820000|2022-01-20 10:17:00|12146.3|12131.3|12146.1|12131.1|12146.3|12131.3|12144.8|12129.8|0
1642673830000|2022-01-20 10:17:10|12146.8|12131.8|12146.9|12131.9|12147.1|12132.1|12146.8|12131.8|1
1642673840000|2022-01-20 10:17:20|12143.9|12128.9|12143.7|12128.7|12143.9|12128.9|12143.7|12128.7|0
1642673850000|2022-01-20 10:17:30|12143.3|12128.3|12142.7|12127.7|12143.3|12128.3|12142.7|12127.7|0
1642673920000|2022-01-20 10:18:40|12142.1|12127.1|12142.1|12127.1|12142.1|12127.1|12142.1|12127.1|0
1642673930000|2022-01-20 10:18:50|12142.2|12127.2|12143.1|12128.1|12143.1|12128.1|12142.2|12127.2|0
1642673950000|2022-01-20 10:19:10|12143.2|12128.2|12143.4|12128.4|12143.4|12128.4|12143.2|12128.2|0
1642673970000|2022-01-20 10:19:30|12143.7|12128.7|12143.7|12128.7|12143.7|12128.7|12143.7|12128.7|0
1642673990000|2022-01-20 10:19:50|12143.1|12128.1|12142.6|12127.6|12143.1|12128.1|12142.6|12127.6|2
1642674050000|2022-01-20 10:20:50|12142.4|12127.4|12142.6|12127.6|12142.6|12127.6|12142.2|12127.2|1
1642674060000|2022-01-20 10:21:00|12142.2|12127.2|12142.2|12127.2|12142.2|12127.2|12142.2|12127.2|0
1642674070000|2022-01-20 10:21:10|12142|12127|12142.6|12127.6|12142.6|12127.6|12142|12127|0
1642674080000|2022-01-20 10:21:20|12142.2|12127.2|12142.6|12127.6|12142.6|12127.6|12142|12127|0
1642674100000|2022-01-20 10:21:40|12143.1|12128.1|12143.1|12128.1|12143.1|12128.1|12143.1|12128.1|0
1642674110000|2022-01-20 10:21:50|12142|12127|12142|12127|12142|12127|12142|12127|1
1642674120000|2022-01-20 10:22:00|12141.7|12126.7|12141.9|12126.9|12142.1|12127.1|12141.5|12126.5|0
1642674160000|2022-01-20 10:22:40|12141.6|12126.6|12141.9|12126.9|12141.9|12126.9|12141.6|12126.6|0
1642674170000|2022-01-20 10:22:50|12141.7|12126.7|12141.7|12126.7|12141.7|12126.7|12141.7|12126.7|1
1642674180000|2022-01-20 10:23:00|12140.9|12125.9|12140.5|12125.5|12141.6|12126.6|12140.5|12125.5|2
1642674210000|2022-01-20 10:23:30|12141.6|12126.6|12141.6|12126.6|12141.6|12126.6|12141.6|12126.6|0
1642674250000|2022-01-20 10:24:10|12141.5|12126.5|12141.5|12126.5|12141.5|12126.5|12141.5|12126.5|0
1642674260000|2022-01-20 10:24:20|12141.2|12126.2|12141.2|12126.2|12141.2|12126.2|12140.1|12125.1|3
1642674270000|2022-01-20 10:24:30|12138.5|12123.5|12138.5|12123.5|12138.5|12123.5|12138.5|12123.5|1
1642674300000|2022-01-20 10:25:00|12137.2|12122.2|12136.9|12121.9|12137.2|12122.2|12136|12121|1
1642674320000|2022-01-20 10:25:20|12136.3|12121.3|12135.7|12120.7|12136.3|12121.3|12135.7|12120.7|0
1642674330000|2022-01-20 10:25:30|12136|12121|12135|12120|12136|12121|12135|12120|0
1642674350000|2022-01-20 10:25:50|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|0
1642674370000|2022-01-20 10:26:10|12134.7|12119.7|12135|12120|12135|12120|12134.7|12119.7|0
1642674390000|2022-01-20 10:26:30|12134.7|12119.7|12134.7|12119.7|12134.7|12119.7|12134.7|12119.7|0
1642674400000|2022-01-20 10:26:40|12135|12120|12135|12120|12135|12120|12135|12120|0
1642674420000|2022-01-20 10:27:00|12134.7|12119.7|12133.4|12118.4|12134.7|12119.7|12133.4|12118.4|1
1642674430000|2022-01-20 10:27:10|12133.1|12118.1|12133.1|12118.1|12133.1|12118.1|12133.1|12118.1|0
1642674440000|2022-01-20 10:27:20|12135|12120|12135|12120|12135|12120|12135|12120|1
1642674470000|2022-01-20 10:27:50|12133.1|12118.1|12131.5|12116.5|12133.1|12118.1|12131.5|12116.5|0
1642674480000|2022-01-20 10:28:00|12131.3|12116.3|12128.9|12113.9|12131.3|12116.3|12128.9|12113.9|0
1642674490000|2022-01-20 10:28:10|12128.6|12113.6|12128.6|12113.6|12128.6|12113.6|12128.6|12113.6|0
1642674510000|2022-01-20 10:28:30|12128|12113|12127.7|12112.7|12128|12113|12127.7|12112.7|0
1642674520000|2022-01-20 10:28:40|12127.9|12112.9|12127.9|12112.9|12127.9|12112.9|12127.9|12112.9|0
1642674530000|2022-01-20 10:28:50|12128.2|12113.2|12129.1|12114.1|12129.1|12114.1|12128.2|12113.2|0
1642674600000|2022-01-20 10:30:00|12128.9|12113.9|12128.3|12113.3|12128.9|12113.9|12128.1|12113.1|0
1642674660000|2022-01-20 10:31:00|12128.1|12113.1|12128.5|12113.5|12128.5|12113.5|12128.1|12113.1|0
1642674670000|2022-01-20 10:31:10|12123.2|12108.2|12123.2|12108.2|12123.2|12108.2|12123.2|12108.2|2
1642674680000|2022-01-20 10:31:20|12123.4|12108.4|12123.7|12108.7|12123.7|12108.7|12123.4|12108.4|0
1642674700000|2022-01-20 10:31:40|12123.4|12108.4|12122.5|12107.5|12123.4|12108.4|12122.5|12107.5|1
1642674710000|2022-01-20 10:31:50|12122.3|12107.3|12121.5|12106.5|12122.3|12107.3|12121.5|12106.5|3
1642674730000|2022-01-20 10:32:10|12121.3|12106.3|12121|12106|12121.3|12106.3|12121|12106|0
1642674750000|2022-01-20 10:32:30|12119.4|12104.4|12119.4|12104.4|12119.4|12104.4|12119.4|12104.4|0
1642674760000|2022-01-20 10:32:40|12119.7|12104.7|12119.9|12104.9|12120.1|12105.1|12119.7|12104.7|0
1642674770000|2022-01-20 10:32:50|12115.8|12100.8|12109.8|12094.8|12115.8|12100.8|12109.1|12094.1|54
1642674780000|2022-01-20 10:33:00|12111.4|12096.4|12111.4|12096.4|12111.4|12096.4|12111.4|12096.4|0
1642674790000|2022-01-20 10:33:10|12111.9|12096.9|12111.9|12096.9|12111.9|12096.9|12111.9|12096.9|0
1642674800000|2022-01-20 10:33:20|12111.7|12096.7|12111.4|12096.4|12111.7|12096.7|12111.4|12096.4|0
1642674820000|2022-01-20 10:33:40|12112.8|12097.8|12113.6|12098.6|12113.6|12098.6|12112.8|12097.8|0
1642674830000|2022-01-20 10:33:50|12112.6|12097.6|12110.4|12095.4|12112.6|12097.6|12110.4|12095.4|0
1642674840000|2022-01-20 10:34:00|12109.4|12094.4|12108.8|12093.8|12109.4|12094.4|12107.6|12092.6|1
1642674850000|2022-01-20 10:34:10|12106.7|12091.7|12106.8|12091.8|12107.1|12092.1|12106.5|12091.5|0
1642674870000|2022-01-20 10:34:30|12107.1|12092.1|12107.3|12092.3|12107.3|12092.3|12107.1|12092.1|0
1642674900000|2022-01-20 10:35:00|12107.6|12092.6|12108.4|12093.4|12108.6|12093.6|12107.6|12092.6|0
1642674920000|2022-01-20 10:35:20|12108.8|12093.8|12110.1|12095.1|12110.1|12095.1|12108.8|12093.8|1
1642674930000|2022-01-20 10:35:30|12109.9|12094.9|12109.1|12094.1|12110.1|12095.1|12109.1|12094.1|0
1642674950000|2022-01-20 10:35:50|12109.3|12094.3|12109.4|12094.4|12109.4|12094.4|12109.3|12094.3|0
1642674960000|2022-01-20 10:36:00|12109.9|12094.9|12109.6|12094.6|12109.9|12094.9|12109.6|12094.6|0
1642674970000|2022-01-20 10:36:10|12118.1|12103.1|12118.6|12103.6|12118.8|12103.8|12118.1|12103.1|2
1642674980000|2022-01-20 10:36:20|12119.3|12104.3|12119.6|12104.6|12120.1|12105.1|12119.3|12104.3|0
1642675010000|2022-01-20 10:36:50|12120.1|12105.1|12121.2|12106.2|12121.2|12106.2|12120.1|12105.1|0
1642675030000|2022-01-20 10:37:10|12121.6|12106.6|12121.4|12106.4|12121.6|12106.6|12121.4|12106.4|0
1642675080000|2022-01-20 10:38:00|12125.8|12110.8|12125.3|12110.3|12125.8|12110.8|12125|12110|1
1642675090000|2022-01-20 10:38:10|||||||||1
1642675100000|2022-01-20 10:38:20|12125.1|12110.1|12122.6|12107.6|12125.1|12110.1|12122.6|12107.6|3
1642675210000|2022-01-20 10:40:10|12122.3|12107.3|12122.3|12107.3|12122.3|12107.3|12122.3|12107.3|0
1642675320000|2022-01-20 10:42:00|12122.1|12107.1|12122.1|12107.1|12122.1|12107.1|12122.1|12107.1|2
1642675370000|2022-01-20 10:42:50|12127.9|12112.9|12126.5|12111.5|12127.9|12112.9|12126.5|12111.5|5
1642675380000|2022-01-20 10:43:00|12127.8|12112.8|12131.6|12116.6|12131.6|12116.6|12127.2|12112.2|4
1642675390000|2022-01-20 10:43:10|12131.1|12116.1|12131.1|12116.1|12131.1|12116.1|12131.1|12116.1|0
1642675420000|2022-01-20 10:43:40|12130.8|12115.8|12130.4|12115.4|12130.8|12115.8|12130.4|12115.4|0
1642675430000|2022-01-20 10:43:50|12131|12116|12131|12116|12131|12116|12131|12116|1
1642675470000|2022-01-20 10:44:30|12131.3|12116.3|12134.8|12119.8|12134.8|12119.8|12131.3|12116.3|0
1642675490000|2022-01-20 10:44:50|12135.5|12120.5|12135.5|12120.5|12135.5|12120.5|12135.5|12120.5|2
1642675500000|2022-01-20 10:45:00|12135.2|12120.2|12134.8|12119.8|12135.2|12120.2|12134.8|12119.8|1
1642675510000|2022-01-20 10:45:10|12134.6|12119.6|12134.6|12119.6|12134.6|12119.6|12134.6|12119.6|0
1642675520000|2022-01-20 10:45:20|12134.8|12119.8|12135|12120|12135|12120|12134.8|12119.8|0
1642675530000|2022-01-20 10:45:30|12135.3|12120.3|12135.3|12120.3|12135.3|12120.3|12135.3|12120.3|0
1642675560000|2022-01-20 10:46:00|12136.2|12121.2|12137.4|12122.4|12137.4|12122.4|12136.2|12121.2|3
1642675570000|2022-01-20 10:46:10|12137.5|12122.5|12137.4|12122.4|12137.5|12122.5|12137.4|12122.4|0
1642675580000|2022-01-20 10:46:20|12137|12122|12134.7|12119.7|12137|12122|12134.7|12119.7|4
1642675590000|2022-01-20 10:46:30|12135|12120|12130.4|12115.4|12135|12120|12130.4|12115.4|2
1642675620000|2022-01-20 10:47:00|12130.5|12115.5|12130.5|12115.5|12130.5|12115.5|12130.5|12115.5|0
1642675650000|2022-01-20 10:47:30|12135.2|12120.2|12135.2|12120.2|12135.2|12120.2|12135.2|12120.2|2
1642675660000|2022-01-20 10:47:40|12134.7|12119.7|12134.7|12119.7|12134.7|12119.7|12134.7|12119.7|0
1642675670000|2022-01-20 10:47:50|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|0
1642675680000|2022-01-20 10:48:00|12132.9|12117.9|12130.7|12115.7|12132.9|12117.9|12130.7|12115.7|0
1642675710000|2022-01-20 10:48:30|12134.2|12119.2|12133.5|12118.5|12134.2|12119.2|12133.5|12118.5|3
1642675780000|2022-01-20 10:49:40|12132.1|12117.1|12130.2|12115.2|12132.1|12117.1|12130.2|12115.2|0
1642675800000|2022-01-20 10:50:00|12127.4|12112.4|12127.4|12112.4|12127.4|12112.4|12127.4|12112.4|1
1642675850000|2022-01-20 10:50:50|12127.8|12112.8|12128|12113|12128|12113|12127.8|12112.8|0
1642675860000|2022-01-20 10:51:00|12127.4|12112.4|12127.4|12112.4|12127.4|12112.4|12127.4|12112.4|0
1642675880000|2022-01-20 10:51:20|12125.2|12110.2|12123.5|12108.5|12125.2|12110.2|12123.5|12108.5|4
1642675890000|2022-01-20 10:51:30|12123.2|12108.2|12123.2|12108.2|12123.2|12108.2|12123.2|12108.2|1
1642675920000|2022-01-20 10:52:00|12122.7|12107.7|12122.7|12107.7|12122.7|12107.7|12122.7|12107.7|0
1642675950000|2022-01-20 10:52:30|12127.4|12112.4|12127.4|12112.4|12127.4|12112.4|12127.4|12112.4|2
1642675960000|2022-01-20 10:52:40|12127.2|12112.2|12126.8|12111.8|12127.2|12112.2|12126.8|12111.8|0
1642675970000|2022-01-20 10:52:50|12126|12111|12126.8|12111.8|12127.2|12112.2|12126|12111|0
1642676050000|2022-01-20 10:54:10|12127.4|12112.4|12126.3|12111.3|12128|12113|12126.3|12111.3|0
1642676100000|2022-01-20 10:55:00|12126.5|12111.5|12120.8|12105.8|12126.5|12111.5|12120.8|12105.8|3
1642676150000|2022-01-20 10:55:50|12125.4|12110.4|12124.7|12109.7|12125.4|12110.4|12124.7|12109.7|5
1642676160000|2022-01-20 10:56:00|12124.4|12109.4|12124.4|12109.4|12124.4|12109.4|12124.4|12109.4|0
1642676170000|2022-01-20 10:56:10|12124.1|12109.1|12122.4|12107.4|12124.1|12109.1|12122.4|12107.4|0
1642676220000|2022-01-20 10:57:00|12120|12105|12120|12105|12120|12105|12120|12105|1
1642676230000|2022-01-20 10:57:10|12118.7|12103.7|12118.7|12103.7|12118.7|12103.7|12118.7|12103.7|0
1642676250000|2022-01-20 10:57:30|12118.4|12103.4|12118.4|12103.4|12118.4|12103.4|12118.4|12103.4|0
1642676270000|2022-01-20 10:57:50|12119.8|12104.8|12120.7|12105.7|12121.2|12106.2|12119.8|12104.8|0
1642676290000|2022-01-20 10:58:10|12120.2|12105.2|12119.2|12104.2|12120.2|12105.2|12119.2|12104.2|0
1642676320000|2022-01-20 10:58:40|12119.8|12104.8|12120.9|12105.9|12120.9|12105.9|12119.8|12104.8|0
1642676340000|2022-01-20 10:59:00|12121.7|12106.7|12121.7|12106.7|12121.7|12106.7|12121.7|12106.7|0
1642676370000|2022-01-20 10:59:30|12121.9|12106.9|12121.9|12106.9|12121.9|12106.9|12121.7|12106.7|2
1642676380000|2022-01-20 10:59:40|12121.6|12106.6|12121.6|12106.6|12121.6|12106.6|12121.6|12106.6|0
1642676400000|2022-01-20 11:00:00|12121.9|12106.9|12117.5|12102.5|12121.9|12106.9|12117.5|12102.5|1
1642676410000|2022-01-20 11:00:10|12113.9|12098.9|12113.9|12098.9|12113.9|12098.9|12113.9|12098.9|1
1642676420000|2022-01-20 11:00:20|12114|12099|12114.4|12099.4|12114.4|12099.4|12114|12099|0
1642676430000|2022-01-20 11:00:30|12114.3|12099.3|12114.2|12099.2|12114.3|12099.3|12114.2|12099.2|1
1642676450000|2022-01-20 11:00:50|12111.7|12096.7|12111.7|12096.7|12111.7|12096.7|12111.7|12096.7|1
1642676460000|2022-01-20 11:01:00|||||||||1
1642676470000|2022-01-20 11:01:10|12112|12097|12111.6|12096.6|12112|12097|12111.6|12096.6|1
1642676490000|2022-01-20 11:01:30|12110.1|12095.1|12112.5|12097.5|12113|12098|12110.1|12095.1|3
1642676510000|2022-01-20 11:01:50|12111.5|12096.5|12111.3|12096.3|12111.5|12096.5|12111.3|12096.3|0
1642676530000|2022-01-20 11:02:10|12111.6|12096.6|12111.6|12096.6|12111.6|12096.6|12111.6|12096.6|8
1642676550000|2022-01-20 11:02:30|12111.9|12096.9|12111.9|12096.9|12111.9|12096.9|12111.9|12096.9|0
1642676590000|2022-01-20 11:03:10|12114.4|12099.4|12115.9|12100.9|12115.9|12100.9|12114.1|12099.1|0
1642676600000|2022-01-20 11:03:20|12113.9|12098.9|12113.3|12098.3|12113.9|12098.9|12113.3|12098.3|0
1642676700000|2022-01-20 11:05:00|12112.1|12097.1|12112.1|12097.1|12112.1|12097.1|12112.1|12097.1|0
1642676720000|2022-01-20 11:05:20|12112.3|12097.3|12116.1|12101.1|12116.1|12101.1|12112.3|12097.3|2
1642676810000|2022-01-20 11:06:50|12116.8|12101.8|12117.8|12102.8|12118|12103|12116.8|12101.8|0
1642676820000|2022-01-20 11:07:00|12117.5|12102.5|12115.1|12100.1|12117.5|12102.5|12115.1|12100.1|2
1642676830000|2022-01-20 11:07:10|12116.6|12101.6|12116.6|12101.6|12116.6|12101.6|12116.6|12101.6|0
1642676840000|2022-01-20 11:07:20|12117.1|12102.1|12117.1|12102.1|12117.1|12102.1|12117.1|12102.1|0
1642676920000|2022-01-20 11:08:40|12117.3|12102.3|12117.6|12102.6|12117.6|12102.6|12117.3|12102.3|0
1642676930000|2022-01-20 11:08:50|12121.6|12106.6|12119.6|12104.6|12121.6|12106.6|12119.6|12104.6|0
1642676940000|2022-01-20 11:09:00|12119.1|12104.1|12119.1|12104.1|12119.1|12104.1|12119.1|12104.1|0
1642676960000|2022-01-20 11:09:20|12121.1|12106.1|12122.1|12107.1|12122.6|12107.6|12120.6|12105.6|0
1642676970000|2022-01-20 11:09:30|12121.7|12106.7|12121.7|12106.7|12121.7|12106.7|12121.7|12106.7|0
1642676980000|2022-01-20 11:09:40|12120.8|12105.8|12120.8|12105.8|12120.8|12105.8|12120.8|12105.8|0
1642677000000|2022-01-20 11:10:00|12121.5|12106.5|12121.6|12106.6|12122.3|12107.3|12121.5|12106.5|0
1642677010000|2022-01-20 11:10:10|12121.8|12106.8|12121.8|12106.8|12121.8|12106.8|12121.8|12106.8|0
1642677020000|2022-01-20 11:10:20|12121.1|12106.1|12121.6|12106.6|12121.6|12106.6|12121.1|12106.1|0
1642677030000|2022-01-20 11:10:30|12121.3|12106.3|12120.1|12105.1|12121.3|12106.3|12118.3|12103.3|1
1642677040000|2022-01-20 11:10:40|12120.6|12105.6|12123.6|12108.6|12124.6|12109.6|12120.1|12105.1|13
1642677050000|2022-01-20 11:10:50|12122.1|12107.1|12123.1|12108.1|12123.1|12108.1|12122.1|12107.1|1
1642677060000|2022-01-20 11:11:00|12123.5|12108.5|12123.6|12108.6|12124.1|12109.1|12122.6|12107.6|1
1642677070000|2022-01-20 11:11:10|12123.5|12108.5|12123.1|12108.1|12123.5|12108.5|12123.1|12108.1|0
1642677080000|2022-01-20 11:11:20|12118.7|12103.7|12115.9|12100.9|12118.7|12103.7|12115.8|12100.8|2
1642677090000|2022-01-20 11:11:30|12114.7|12099.7|12114.7|12099.7|12114.7|12099.7|12114.7|12099.7|1
1642677110000|2022-01-20 11:11:50|12117.2|12102.2|12113|12098|12117.2|12102.2|12113|12098|4
1642677120000|2022-01-20 11:12:00|12116.2|12101.2|12112.8|12097.8|12116.2|12101.2|12112.8|12097.8|10
1642677130000|2022-01-20 11:12:10|12112.5|12097.5|12112.5|12097.5|12112.5|12097.5|12112.5|12097.5|0
1642677160000|2022-01-20 11:12:40|12112.8|12097.8|12112.8|12097.8|12112.8|12097.8|12112.8|12097.8|0
1642677260000|2022-01-20 11:14:20|12111.1|12096.1|12111.1|12096.1|12111.1|12096.1|12111.1|12096.1|0
1642677290000|2022-01-20 11:14:50|12113.6|12098.6|12115.3|12100.3|12115.3|12100.3|12113.6|12098.6|1
1642677300000|2022-01-20 11:15:00|12115|12100|12114.1|12099.1|12115.3|12100.3|12113.6|12098.6|3
1642677320000|2022-01-20 11:15:20|12113.4|12098.4|12111.1|12096.1|12113.4|12098.4|12111.1|12096.1|1
1642677340000|2022-01-20 11:15:40|12109|12094|12109.8|12094.8|12109.8|12094.8|12109|12094|15
1642677350000|2022-01-20 11:15:50|12109.7|12094.7|12110.3|12095.3|12110.3|12095.3|12109.7|12094.7|0
1642677380000|2022-01-20 11:16:20|12111.8|12096.8|12114.6|12099.6|12114.6|12099.6|12111.8|12096.8|3
1642677390000|2022-01-20 11:16:30|12114.3|12099.3|12114.3|12099.3|12114.3|12099.3|12114.3|12099.3|0
1642677420000|2022-01-20 11:17:00|12114.6|12099.6|12110.6|12095.6|12114.6|12099.6|12110.6|12095.6|2
1642677430000|2022-01-20 11:17:10|12110.3|12095.3|12110.3|12095.3|12110.3|12095.3|12110.3|12095.3|1
1642677460000|2022-01-20 11:17:40|||||||||1
1642677480000|2022-01-20 11:18:00|12114.1|12099.1|12114.1|12099.1|12114.1|12099.1|12114.1|12099.1|2
1642677490000|2022-01-20 11:18:10|12114.6|12099.6|12115.6|12100.6|12115.6|12100.6|12114.6|12099.6|1
1642677500000|2022-01-20 11:18:20|12115.5|12100.5|12115.1|12100.1|12115.5|12100.5|12115.1|12100.1|0
1642677510000|2022-01-20 11:18:30|12115.3|12100.3|12113|12098|12115.8|12100.8|12111.8|12096.8|2
1642677520000|2022-01-20 11:18:40|12110.5|12095.5|12110.5|12095.5|12110.5|12095.5|12110.5|12095.5|0
1642677530000|2022-01-20 11:18:50|||||||||1
1642677540000|2022-01-20 11:19:00|12110.1|12095.1|12110.1|12095.1|12110.1|12095.1|12110.1|12095.1|0
1642677580000|2022-01-20 11:19:40|12115.1|12100.1|12114.6|12099.6|12115.1|12100.1|12114.5|12099.5|3
1642677590000|2022-01-20 11:19:50|12113.7|12098.7|12109.8|12094.8|12113.7|12098.7|12109.8|12094.8|3
1642677600000|2022-01-20 11:20:00|||||||||1
1642677650000|2022-01-20 11:20:50|12109.3|12094.3|12109.3|12094.3|12109.3|12094.3|12109.3|12094.3|0
1642677720000|2022-01-20 11:22:00|12109.1|12094.1|12109.1|12094.1|12109.1|12094.1|12109.1|12094.1|3
1642677730000|2022-01-20 11:22:10|12107.6|12092.6|12107.1|12092.1|12107.6|12092.6|12107|12092|2
1642677760000|2022-01-20 11:22:40|||||||||1
1642677810000|2022-01-20 11:23:30|||||||||2
1642677840000|2022-01-20 11:24:00|12109.4|12094.4|12109.4|12094.4|12109.4|12094.4|12109.4|12094.4|1
1642677850000|2022-01-20 11:24:10|12110.3|12095.3|12110.3|12095.3|12110.3|12095.3|12110.3|12095.3|0
1642677870000|2022-01-20 11:24:30|12109.8|12094.8|12109.8|12094.8|12109.8|12094.8|12109.8|12094.8|0
1642677880000|2022-01-20 11:24:40|12109.4|12094.4|12109.1|12094.1|12109.4|12094.4|12108.6|12093.6|1
1642677900000|2022-01-20 11:25:00|12109.6|12094.6|12109.6|12094.6|12109.6|12094.6|12109.6|12094.6|0
1642677920000|2022-01-20 11:25:20|12110.1|12095.1|12110.1|12095.1|12110.1|12095.1|12110.1|12095.1|0
1642677960000|2022-01-20 11:26:00|12110.7|12095.7|12111.1|12096.1|12111.1|12096.1|12110.7|12095.7|6
1642677970000|2022-01-20 11:26:10|12112.2|12097.2|12112.2|12097.2|12112.2|12097.2|12112.2|12097.2|3
1642677980000|2022-01-20 11:26:20|12114.6|12099.6|12111.6|12096.6|12115.6|12100.6|12111.6|12096.6|2
1642677990000|2022-01-20 11:26:30|12111.1|12096.1|12111.1|12096.1|12111.1|12096.1|12111.1|12096.1|0
1642678020000|2022-01-20 11:27:00|12111.6|12096.6|12111.1|12096.1|12111.6|12096.6|12111.1|12096.1|3
1642678050000|2022-01-20 11:27:30|12113.6|12098.6|12114.9|12099.9|12114.9|12099.9|12113.6|12098.6|3
1642678060000|2022-01-20 11:27:40|12114.6|12099.6|12115.6|12100.6|12115.6|12100.6|12114.6|12099.6|6
1642678070000|2022-01-20 11:27:50|12114.6|12099.6|12113.1|12098.1|12114.6|12099.6|12113.1|12098.1|1
1642678110000|2022-01-20 11:28:30|12116.1|12101.1|12116.1|12101.1|12116.6|12101.6|12116.1|12101.1|3
1642678120000|2022-01-20 11:28:40|12117.6|12102.6|12122.1|12107.1|12122.1|12107.1|12117.6|12102.6|5
1642678130000|2022-01-20 11:28:50|12122.8|12107.8|12116.6|12101.6|12122.8|12107.8|12116.6|12101.6|7
1642678140000|2022-01-20 11:29:00|12119.1|12104.1|12120.1|12105.1|12120.1|12105.1|12119.1|12104.1|3
1642678150000|2022-01-20 11:29:10|12119.3|12104.3|12118.1|12103.1|12119.3|12104.3|12118.1|12103.1|0
1642678160000|2022-01-20 11:29:20|12120.1|12105.1|12120.1|12105.1|12120.1|12105.1|12120.1|12105.1|3
1642678170000|2022-01-20 11:29:30|12119.3|12104.3|12118.1|12103.1|12119.3|12104.3|12118.1|12103.1|1
1642678220000|2022-01-20 11:30:20|12116.2|12101.2|12116.1|12101.1|12116.2|12101.2|12116.1|12101.1|1
1642678270000|2022-01-20 11:31:10|12115.1|12100.1|12115.6|12100.6|12115.6|12100.6|12115.1|12100.1|0
1642678280000|2022-01-20 11:31:20|12114.6|12099.6|12111.6|12096.6|12114.6|12099.6|12111.6|12096.6|1
1642678340000|2022-01-20 11:32:20|12113.5|12098.5|12114.6|12099.6|12114.6|12099.6|12113.5|12098.5|3
1642678360000|2022-01-20 11:32:40|12114.7|12099.7|12115.1|12100.1|12115.1|12100.1|12114.7|12099.7|3
1642678370000|2022-01-20 11:32:50|12114.3|12099.3|12113.1|12098.1|12114.3|12099.3|12113.1|12098.1|0
1642678380000|2022-01-20 11:33:00|12112.7|12097.7|12112.8|12097.8|12112.8|12097.8|12112.7|12097.7|8
1642678410000|2022-01-20 11:33:30|12111.7|12096.7|12111.7|12096.7|12111.7|12096.7|12111.7|12096.7|0
1642678440000|2022-01-20 11:34:00|||||||||1
1642678480000|2022-01-20 11:34:40|12111.4|12096.4|12111.2|12096.2|12111.4|12096.4|12111.2|12096.2|3
1642678500000|2022-01-20 11:35:00|12111.4|12096.4|12110.3|12095.3|12112|12097|12110.3|12095.3|2
1642678510000|2022-01-20 11:35:10|12110.8|12095.8|12110.3|12095.3|12110.8|12095.8|12110.3|12095.3|9
1642678530000|2022-01-20 11:35:30|12109|12094|12103.1|12088.1|12109|12094|12103.1|12088.1|6
1642678540000|2022-01-20 11:35:40|12102.9|12087.9|12103.3|12088.3|12103.3|12088.3|12102.9|12087.9|0
1642678560000|2022-01-20 11:36:00|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|0
1642678570000|2022-01-20 11:36:10|12104.3|12089.3|12104.1|12089.1|12104.3|12089.3|12104.1|12089.1|0
1642678590000|2022-01-20 11:36:30|12104.4|12089.4|12104.4|12089.4|12104.4|12089.4|12104.4|12089.4|0
1642678620000|2022-01-20 11:37:00|12103.9|12088.9|12103.8|12088.8|12104.9|12089.9|12103.8|12088.8|4
1642678630000|2022-01-20 11:37:10|12103.9|12088.9|12104.1|12089.1|12104.1|12089.1|12103.8|12088.8|0
1642678660000|2022-01-20 11:37:40|12103.8|12088.8|12103.8|12088.8|12103.8|12088.8|12103.8|12088.8|0
1642678670000|2022-01-20 11:37:50|12104.8|12089.8|12105.1|12090.1|12105.1|12090.1|12104.8|12089.8|0
1642678680000|2022-01-20 11:38:00|12104.9|12089.9|12104.9|12089.9|12104.9|12089.9|12104.9|12089.9|0
1642678690000|2022-01-20 11:38:10|12105.1|12090.1|12105.1|12090.1|12105.1|12090.1|12105.1|12090.1|0
1642678700000|2022-01-20 11:38:20|12105.5|12090.5|12105.5|12090.5|12105.5|12090.5|12105.5|12090.5|0
1642678750000|2022-01-20 11:39:10|12106.1|12091.1|12106.3|12091.3|12106.3|12091.3|12106.1|12091.1|0
1642678770000|2022-01-20 11:39:30|12106.6|12091.6|12106.6|12091.6|12106.6|12091.6|12106.6|12091.6|0
1642678790000|2022-01-20 11:39:50|12105.7|12090.7|12104.7|12089.7|12105.7|12090.7|12104.7|12089.7|1
1642678820000|2022-01-20 11:40:20|12106.4|12091.4|12106.4|12091.4|12106.4|12091.4|12106.4|12091.4|1
1642678890000|2022-01-20 11:41:30|12105.2|12090.2|12104.7|12089.7|12105.2|12090.2|12104.7|12089.7|0
1642678900000|2022-01-20 11:41:40|12104.4|12089.4|12104.4|12089.4|12104.4|12089.4|12104.4|12089.4|0
1642678920000|2022-01-20 11:42:00|12103.9|12088.9|12103.9|12088.9|12103.9|12088.9|12103.9|12088.9|0
1642678950000|2022-01-20 11:42:30|12104.3|12089.3|12104.6|12089.6|12104.6|12089.6|12104.3|12089.3|0
1642678960000|2022-01-20 11:42:40|12108|12093|12108.4|12093.4|12108.4|12093.4|12107.8|12092.8|1
1642678970000|2022-01-20 11:42:50|12105.2|12090.2|12105.1|12090.1|12105.2|12090.2|12105.1|12090.1|3
1642678990000|2022-01-20 11:43:10|12104.7|12089.7|12104.7|12089.7|12104.7|12089.7|12104.7|12089.7|0
1642679000000|2022-01-20 11:43:20|12103.6|12088.6|12103.6|12088.6|12103.6|12088.6|12103.6|12088.6|1
1642679010000|2022-01-20 11:43:30|12103.4|12088.4|12102.3|12087.3|12103.4|12088.4|12102.3|12087.3|5
1642679020000|2022-01-20 11:43:40|12102.9|12087.9|12103.1|12088.1|12103.1|12088.1|12102.9|12087.9|7
1642679030000|2022-01-20 11:43:50|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|0
1642679050000|2022-01-20 11:44:10|12104.4|12089.4|12104.2|12089.2|12104.4|12089.4|12104.2|12089.2|0
1642679100000|2022-01-20 11:45:00|12104.9|12089.9|12104.9|12089.9|12104.9|12089.9|12104.9|12089.9|0
1642679110000|2022-01-20 11:45:10|12105.2|12090.2|12105.2|12090.2|12105.2|12090.2|12105.2|12090.2|0
1642679120000|2022-01-20 11:45:20|12103.9|12088.9|12103.7|12088.7|12103.9|12088.9|12103.7|12088.7|1
1642679180000|2022-01-20 11:46:20|12103.3|12088.3|12103|12088|12103.3|12088.3|12103|12088|0
1642679220000|2022-01-20 11:47:00|12103.9|12088.9|12104.2|12089.2|12104.7|12089.7|12103.9|12088.9|1
1642679260000|2022-01-20 11:47:40|12104.5|12089.5|12104.4|12089.4|12105.2|12090.2|12104.4|12089.4|0
1642679280000|2022-01-20 11:48:00|12104.9|12089.9|12104.9|12089.9|12104.9|12089.9|12104.9|12089.9|0
1642679290000|2022-01-20 11:48:10|12105.4|12090.4|12105.4|12090.4|12105.4|12090.4|12105.4|12090.4|0
1642679310000|2022-01-20 11:48:30|12105|12090|12103.7|12088.7|12105|12090|12103.7|12088.7|3
1642679320000|2022-01-20 11:48:40|12103.4|12088.4|12103.4|12088.4|12103.4|12088.4|12103.4|12088.4|0
1642679330000|2022-01-20 11:48:50|12104.6|12089.6|12105.9|12090.9|12105.9|12090.9|12104.6|12089.6|3
1642679340000|2022-01-20 11:49:00|12104.7|12089.7|12103.9|12088.9|12104.7|12089.7|12103.9|12088.9|2
1642679410000|2022-01-20 11:50:10|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|0
1642679430000|2022-01-20 11:50:30|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|0
1642679450000|2022-01-20 11:50:50|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|1
1642679460000|2022-01-20 11:51:00|12105|12090|12105|12090|12105|12090|12105|12090|1
1642679470000|2022-01-20 11:51:10|12104.7|12089.7|12104.7|12089.7|12104.7|12089.7|12104.7|12089.7|0
1642679480000|2022-01-20 11:51:20|12106|12091|12106|12091|12106|12091|12106|12091|1
1642679490000|2022-01-20 11:51:30|12105|12090|12105|12090|12105|12090|12105|12090|0
1642679500000|2022-01-20 11:51:40|12104.7|12089.7|12103.7|12088.7|12104.7|12089.7|12103.7|12088.7|0
1642679510000|2022-01-20 11:51:50|12103.5|12088.5|12103.7|12088.7|12103.7|12088.7|12103.5|12088.5|0
1642679520000|2022-01-20 11:52:00|12104.2|12089.2|12104.3|12089.3|12105|12090|12104.2|12089.2|0
1642679540000|2022-01-20 11:52:20|12104.5|12089.5|12105.2|12090.2|12105.2|12090.2|12104.5|12089.5|0
1642679550000|2022-01-20 11:52:30|12104.8|12089.8|12105.2|12090.2|12105.2|12090.2|12104.2|12089.2|0
1642679570000|2022-01-20 11:52:50|12105|12090|12103.5|12088.5|12105|12090|12103.5|12088.5|0
1642679580000|2022-01-20 11:53:00|12103.3|12088.3|12103|12088|12103.3|12088.3|12103|12088|0
1642679590000|2022-01-20 11:53:10|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|0
1642679620000|2022-01-20 11:53:40|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|0
1642679630000|2022-01-20 11:53:50|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|1
1642679640000|2022-01-20 11:54:00|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|0
1642679650000|2022-01-20 11:54:10|12103.3|12088.3|12103|12088|12103.3|12088.3|12103|12088|0
1642679670000|2022-01-20 11:54:30|12102.7|12087.7|12102.7|12087.7|12102.7|12087.7|12102.7|12087.7|0
1642679710000|2022-01-20 11:55:10|12105.2|12090.2|12104.3|12089.3|12105.2|12090.2|12104.3|12089.3|2
1642679730000|2022-01-20 11:55:30|12104|12089|12103.5|12088.5|12104|12089|12103.5|12088.5|0
1642679740000|2022-01-20 11:55:40|12105.8|12090.8|12105.8|12090.8|12105.8|12090.8|12105.8|12090.8|2
1642679750000|2022-01-20 11:55:50|12105.5|12090.5|12105.2|12090.2|12105.5|12090.5|12105.2|12090.2|0
1642679760000|2022-01-20 11:56:00|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|0
1642679770000|2022-01-20 11:56:10|12104.2|12089.2|12104.2|12089.2|12104.2|12089.2|12104.2|12089.2|2
1642679780000|2022-01-20 11:56:20|12104.4|12089.4|12103.5|12088.5|12104.4|12089.4|12103.5|12088.5|0
1642679820000|2022-01-20 11:57:00|12103.3|12088.3|12103.3|12088.3|12103.3|12088.3|12103.3|12088.3|0
1642679830000|2022-01-20 11:57:10|12103|12088|12103|12088|12103|12088|12103|12088|0
1642679850000|2022-01-20 11:57:30|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|1
1642679870000|2022-01-20 11:57:50|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|0
1642679890000|2022-01-20 11:58:10|12103.6|12088.6|12103.6|12088.6|12103.6|12088.6|12103.6|12088.6|0
1642679900000|2022-01-20 11:58:20|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|0
1642679910000|2022-01-20 11:58:30|12103.6|12088.6|12103.6|12088.6|12103.6|12088.6|12103.6|12088.6|0
1642679940000|2022-01-20 11:59:00|12107.1|12092.1|12107.1|12092.1|12107.1|12092.1|12107.1|12092.1|5
1642679950000|2022-01-20 11:59:10|12106.8|12091.8|12111.6|12096.6|12112.5|12097.5|12106.8|12091.8|5
1642679960000|2022-01-20 11:59:20|12111.4|12096.4|12110.8|12095.8|12111.4|12096.4|12110.8|12095.8|0
1642679970000|2022-01-20 11:59:30|12110.3|12095.3|12110.3|12095.3|12110.3|12095.3|12110.3|12095.3|0
1642679980000|2022-01-20 11:59:40|12109.7|12094.7|12108.9|12093.9|12109.7|12094.7|12108.9|12093.9|0
1642679990000|2022-01-20 11:59:50|12109.1|12094.1|12109.1|12094.1|12109.1|12094.1|12109.1|12094.1|0
1642680000000|2022-01-20 12:00:00|12109.4|12094.4|12116.1|12101.1|12116.9|12101.9|12109.4|12094.4|19
1642680010000|2022-01-20 12:00:10|12115.1|12100.1|12115.8|12100.8|12115.8|12100.8|12114.8|12099.8|1
1642680020000|2022-01-20 12:00:20|12115.3|12100.3|12115.3|12100.3|12115.3|12100.3|12115.3|12100.3|0
1642680040000|2022-01-20 12:00:40|12116|12101|12116|12101|12116|12101|12116|12101|0
1642680060000|2022-01-20 12:01:00|12114.6|12099.6|12114.6|12099.6|12114.6|12099.6|12114.6|12099.6|1
1642680070000|2022-01-20 12:01:10|12114.3|12099.3|12114.8|12099.8|12114.8|12099.8|12114.3|12099.3|0
1642680090000|2022-01-20 12:01:30|12115.1|12100.1|12115.1|12100.1|12115.1|12100.1|12115.1|12100.1|0
1642680110000|2022-01-20 12:01:50|12114.2|12099.2|12113.5|12098.5|12114.2|12099.2|12113.5|12098.5|3
1642680120000|2022-01-20 12:02:00|12113.8|12098.8|12113.8|12098.8|12113.8|12098.8|12113.8|12098.8|0
1642680130000|2022-01-20 12:02:10|12114.1|12099.1|12114.8|12099.8|12114.8|12099.8|12114.1|12099.1|0
1642680140000|2022-01-20 12:02:20|12115.3|12100.3|12116.5|12101.5|12117.1|12102.1|12115.3|12100.3|1
1642680150000|2022-01-20 12:02:30|12116.1|12101.1|12115.6|12100.6|12116.1|12101.1|12115.6|12100.6|0
1642680180000|2022-01-20 12:03:00|12116|12101|12117.6|12102.6|12118.6|12103.6|12116|12101|1
1642680190000|2022-01-20 12:03:10|12117.5|12102.5|12117.5|12102.5|12117.5|12102.5|12117.5|12102.5|0
1642680210000|2022-01-20 12:03:30|12116.5|12101.5|12116.6|12101.6|12116.6|12101.6|12115.8|12100.8|0
1642680220000|2022-01-20 12:03:40|12117.8|12102.8|12117.8|12102.8|12117.8|12102.8|12117.8|12102.8|0
1642680240000|2022-01-20 12:04:00|12118.6|12103.6|12121.5|12106.5|12121.7|12106.7|12118.6|12103.6|4
1642680270000|2022-01-20 12:04:30|12122.7|12107.7|12122.7|12107.7|12122.7|12107.7|12122.7|12107.7|0
1642680280000|2022-01-20 12:04:40|12123.3|12108.3|12123.3|12108.3|12123.3|12108.3|12123.3|12108.3|0
1642680300000|2022-01-20 12:05:00|12123.6|12108.6|12130.1|12115.1|12131|12116|12123.6|12108.6|19
1642680310000|2022-01-20 12:05:10|12131.1|12116.1|12127|12112|12131.1|12116.1|12127|12112|4
1642680320000|2022-01-20 12:05:20|12125.9|12110.9|12125.9|12110.9|12126.1|12111.1|12125.9|12110.9|0
1642680360000|2022-01-20 12:06:00|12129.1|12114.1|12130|12115|12130|12115|12128.9|12113.9|4
1642680390000|2022-01-20 12:06:30|12129.7|12114.7|12128.4|12113.4|12129.7|12114.7|12128.2|12113.2|1
1642680400000|2022-01-20 12:06:40|12130.9|12115.9|12132.1|12117.1|12132.3|12117.3|12130.9|12115.9|7
1642680410000|2022-01-20 12:06:50|12131.2|12116.2|12130|12115|12131.2|12116.2|12129|12114|2
1642680420000|2022-01-20 12:07:00|12130.3|12115.3|12129.9|12114.9|12130.3|12115.3|12129.9|12114.9|0
1642680450000|2022-01-20 12:07:30|12129|12114|12129.2|12114.2|12129.2|12114.2|12128.9|12113.9|0
1642680470000|2022-01-20 12:07:50|12127.7|12112.7|12127.7|12112.7|12127.7|12112.7|12127.7|12112.7|0
1642680570000|2022-01-20 12:09:30|12129.5|12114.5|12129.5|12114.5|12129.5|12114.5|12129.5|12114.5|0
1642680580000|2022-01-20 12:09:40|12130|12115|12130.7|12115.7|12130.9|12115.9|12130|12115|0
1642680590000|2022-01-20 12:09:50|12130.5|12115.5|12130.5|12115.5|12130.5|12115.5|12130.5|12115.5|0
1642680600000|2022-01-20 12:10:00|12132.5|12117.5|12133|12118|12133|12118|12130.4|12115.4|5
1642680610000|2022-01-20 12:10:10|12133.1|12118.1|12133.8|12118.8|12133.8|12118.8|12133.1|12118.1|0
1642680710000|2022-01-20 12:11:50|12135.6|12120.6|12135.6|12120.6|12135.6|12120.6|12135.6|12120.6|0
1642680720000|2022-01-20 12:12:00|12135.8|12120.8|12136|12121|12136.5|12121.5|12133.9|12118.9|9
1642680730000|2022-01-20 12:12:10|12136.3|12121.3|12136.3|12121.3|12136.3|12121.3|12136.3|12121.3|0
1642680780000|2022-01-20 12:13:00|12136.6|12121.6|12138|12123|12138|12123|12136.6|12121.6|0
1642680790000|2022-01-20 12:13:10|12138.6|12123.6|12138.6|12123.6|12138.6|12123.6|12138.6|12123.6|0
1642680810000|2022-01-20 12:13:30|12138.3|12123.3|12138.3|12123.3|12138.3|12123.3|12138.3|12123.3|0
1642680820000|2022-01-20 12:13:40|12138.9|12123.9|12138.9|12123.9|12138.9|12123.9|12138.9|12123.9|0
1642680830000|2022-01-20 12:13:50|12138.6|12123.6|12137.8|12122.8|12138.6|12123.6|12137.5|12122.5|2
1642680850000|2022-01-20 12:14:10|12137.7|12122.7|12137.5|12122.5|12137.7|12122.7|12137.5|12122.5|0
1642680860000|2022-01-20 12:14:20|12136.6|12121.6|12134.9|12119.9|12136.6|12121.6|12134.4|12119.4|0
1642680870000|2022-01-20 12:14:30|12135.2|12120.2|12135.2|12120.2|12135.2|12120.2|12135.2|12120.2|0
1642680880000|2022-01-20 12:14:40|12131|12116|12131.9|12116.9|12132.9|12117.9|12131|12116|2
1642680890000|2022-01-20 12:14:50|12130.7|12115.7|12130.7|12115.7|12130.7|12115.7|12130.7|12115.7|2
1642680900000|2022-01-20 12:15:00|12132.1|12117.1|12131|12116|12132.1|12117.1|12131|12116|4
1642680910000|2022-01-20 12:15:10|12130.5|12115.5|12128.7|12113.7|12130.5|12115.5|12128.7|12113.7|1
1642680920000|2022-01-20 12:15:20|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|0
1642680930000|2022-01-20 12:15:30|12128.3|12113.3|12128.3|12113.3|12128.3|12113.3|12128.3|12113.3|0
1642680940000|2022-01-20 12:15:40|12127.8|12112.8|12127.3|12112.3|12127.8|12112.8|12127.3|12112.3|0
1642680960000|2022-01-20 12:16:00|12127.9|12112.9|12130.5|12115.5|12130.5|12115.5|12127.9|12112.9|3
1642680970000|2022-01-20 12:16:10|12131.7|12116.7|12133|12118|12133|12118|12131.7|12116.7|2
1642680990000|2022-01-20 12:16:30|12133.2|12118.2|12133.2|12118.2|12133.2|12118.2|12133.2|12118.2|0
1642681000000|2022-01-20 12:16:40|12133.6|12118.6|12133.9|12118.9|12133.9|12118.9|12133.6|12118.6|0
1642681020000|2022-01-20 12:17:00|12134.2|12119.2|12131.5|12116.5|12134.2|12119.2|12131.5|12116.5|2
1642681030000|2022-01-20 12:17:10|12130.9|12115.9|12129.4|12114.4|12130.9|12115.9|12129.4|12114.4|0
1642681040000|2022-01-20 12:17:20|12130.5|12115.5|12130.5|12115.5|12130.5|12115.5|12130.5|12115.5|0
1642681080000|2022-01-20 12:18:00|12129.9|12114.9|12129.2|12114.2|12129.9|12114.9|12129.2|12114.2|0
1642681100000|2022-01-20 12:18:20|12128.5|12113.5|12129|12114|12129|12114|12128.2|12113.2|0
1642681120000|2022-01-20 12:18:40|12131.1|12116.1|12130.7|12115.7|12131.1|12116.1|12130.7|12115.7|0
1642681130000|2022-01-20 12:18:50|12130.9|12115.9|12134.9|12119.9|12134.9|12119.9|12130.9|12115.9|0
1642681140000|2022-01-20 12:19:00|12135.1|12120.1|12133.8|12118.8|12135.1|12120.1|12133.8|12118.8|1
1642681150000|2022-01-20 12:19:10|12132|12117|12132|12117|12132|12117|12132|12117|0
1642681170000|2022-01-20 12:19:30|12131.7|12116.7|12131.7|12116.7|12131.7|12116.7|12131.7|12116.7|0
1642681200000|2022-01-20 12:20:00|12132.6|12117.6|12132.6|12117.6|12132.6|12117.6|12132.6|12117.6|0
1642681240000|2022-01-20 12:20:40|12136.2|12121.2|12136.2|12121.2|12136.5|12121.5|12136.2|12121.2|5
1642681260000|2022-01-20 12:21:00|12136.7|12121.7|12137.5|12122.5|12137.7|12122.7|12136.7|12121.7|7
1642681270000|2022-01-20 12:21:10|12136.7|12121.7|12136.7|12121.7|12136.7|12121.7|12136.7|12121.7|0
1642681290000|2022-01-20 12:21:30|12137|12122|12137|12122|12137|12122|12137|12122|0
1642681300000|2022-01-20 12:21:40|12141.4|12126.4|12141.1|12126.1|12141.4|12126.4|12141.1|12126.1|1
1642681310000|2022-01-20 12:21:50|12142.1|12127.1|12140.6|12125.6|12142.1|12127.1|12140.6|12125.6|2
1642681320000|2022-01-20 12:22:00|12140.9|12125.9|12140.9|12125.9|12140.9|12125.9|12140.9|12125.9|2
1642681370000|2022-01-20 12:22:50|12142.6|12127.6|12144.2|12129.2|12145.1|12130.1|12142.6|12127.6|1
1642681380000|2022-01-20 12:23:00|12143.5|12128.5|12142.2|12127.2|12143.5|12128.5|12142.2|12127.2|0
1642681410000|2022-01-20 12:23:30|12141.6|12126.6|12141.6|12126.6|12141.6|12126.6|12141.6|12126.6|0
1642681430000|2022-01-20 12:23:50|12141.9|12126.9|12142.9|12127.9|12142.9|12127.9|12141.9|12126.9|0
1642681440000|2022-01-20 12:24:00|12142.7|12127.7|12142.5|12127.5|12142.7|12127.7|12142.5|12127.5|1
1642681480000|2022-01-20 12:24:40|12141.9|12126.9|12142.8|12127.8|12142.8|12127.8|12141.6|12126.6|1
1642681490000|2022-01-20 12:24:50|12142.3|12127.3|12142.3|12127.3|12142.3|12127.3|12142.3|12127.3|0
1642681500000|2022-01-20 12:25:00|12141.9|12126.9|12141.5|12126.5|12141.9|12126.9|12141.1|12126.1|0
1642681510000|2022-01-20 12:25:10|12141.8|12126.8|12141.8|12126.8|12142|12127|12141.8|12126.8|0
1642681560000|2022-01-20 12:26:00|12142|12127|12141.3|12126.3|12142|12127|12141.3|12126.3|0
1642681590000|2022-01-20 12:26:30|12145|12130|12145|12130|12145|12130|12145|12130|2
1642681600000|2022-01-20 12:26:40|12144.8|12129.8|12144.5|12129.5|12144.8|12129.8|12144.5|12129.5|0
1642681620000|2022-01-20 12:27:00|12143.2|12128.2|12141.3|12126.3|12143.2|12128.2|12141.3|12126.3|1
1642681680000|2022-01-20 12:28:00|12142.3|12127.3|12142.3|12127.3|12142.8|12127.8|12142.3|12127.3|4
1642681690000|2022-01-20 12:28:10|12142.5|12127.5|12142.8|12127.8|12142.8|12127.8|12142.5|12127.5|0
1642681790000|2022-01-20 12:29:50|12141.9|12126.9|12140.8|12125.8|12141.9|12126.9|12140.8|12125.8|2
1642681810000|2022-01-20 12:30:10|12140.9|12125.9|12141.1|12126.1|12141.1|12126.1|12140.9|12125.9|0
1642681860000|2022-01-20 12:31:00|12141.4|12126.4|12141.4|12126.4|12141.4|12126.4|12141.4|12126.4|0
1642681870000|2022-01-20 12:31:10|12140.9|12125.9|12131.4|12116.4|12140.9|12125.9|12130.9|12115.9|2
1642681890000|2022-01-20 12:31:30|12132.1|12117.1|12133.1|12118.1|12133.1|12118.1|12132.1|12117.1|0
1642681910000|2022-01-20 12:31:50|12132.7|12117.7|12131.9|12116.9|12132.7|12117.7|12131.9|12116.9|0
1642681970000|2022-01-20 12:32:50|12133.3|12118.3|12133.1|12118.1|12133.3|12118.3|12133.1|12118.1|1
1642681980000|2022-01-20 12:33:00|12132.8|12117.8|12132.8|12117.8|12132.8|12117.8|12132.8|12117.8|0
1642682020000|2022-01-20 12:33:40|12130.4|12115.4|12131.4|12116.4|12131.4|12116.4|12130.4|12115.4|1
1642682060000|2022-01-20 12:34:20|12130.4|12115.4|12131.1|12116.1|12131.1|12116.1|12130.4|12115.4|0
1642682070000|2022-01-20 12:34:30|12130.9|12115.9|12131.1|12116.1|12131.1|12116.1|12130.7|12115.7|0
1642682080000|2022-01-20 12:34:40|12131.4|12116.4|12130.7|12115.7|12131.4|12116.4|12130.7|12115.7|0
1642682090000|2022-01-20 12:34:50|12129.9|12114.9|12129.7|12114.7|12130.9|12115.9|12129.7|12114.7|0
1642682100000|2022-01-20 12:35:00|12129.9|12114.9|12129.9|12114.9|12129.9|12114.9|12129.9|12114.9|0
1642682110000|2022-01-20 12:35:10|12128.8|12113.8|12127.5|12112.5|12128.8|12113.8|12127.2|12112.2|3
1642682120000|2022-01-20 12:35:20|12128|12113|12128.3|12113.3|12128.3|12113.3|12128|12113|0
1642682130000|2022-01-20 12:35:30|12130.8|12115.8|12132|12117|12132|12117|12130.8|12115.8|0
1642682140000|2022-01-20 12:35:40|12130.5|12115.5|12130.7|12115.7|12130.7|12115.7|12130.3|12115.3|1
1642682150000|2022-01-20 12:35:50|12132|12117|12132|12117|12132|12117|12132|12117|0
1642682160000|2022-01-20 12:36:00|12132.2|12117.2|12132.5|12117.5|12132.5|12117.5|12132.2|12117.2|0
1642682170000|2022-01-20 12:36:10|12132.8|12117.8|12132.8|12117.8|12132.8|12117.8|12132.8|12117.8|0
1642682180000|2022-01-20 12:36:20|12133.9|12118.9|12134.9|12119.9|12135.8|12120.8|12133.9|12118.9|1
1642682190000|2022-01-20 12:36:30|12134|12119|12135.8|12120.8|12135.8|12120.8|12134|12119|0
1642682220000|2022-01-20 12:37:00|12135.2|12120.2|12133.6|12118.6|12135.3|12120.3|12133.6|12118.6|3
1642682230000|2022-01-20 12:37:10|12133.9|12118.9|12133.9|12118.9|12133.9|12118.9|12133.9|12118.9|0
1642682250000|2022-01-20 12:37:30|12134.9|12119.9|12134.9|12119.9|12134.9|12119.9|12134.9|12119.9|0
1642682260000|2022-01-20 12:37:40|12135.1|12120.1|12135.3|12120.3|12135.3|12120.3|12135.1|12120.1|0
1642682290000|2022-01-20 12:38:10|12135.6|12120.6|12135.6|12120.6|12135.6|12120.6|12135.6|12120.6|0
1642682320000|2022-01-20 12:38:40|12136|12121|12136.6|12121.6|12136.6|12121.6|12136|12121|0
1642682330000|2022-01-20 12:38:50|12136.4|12121.4|12136.4|12121.4|12136.4|12121.4|12136.4|12121.4|0
1642682340000|2022-01-20 12:39:00|12136.8|12121.8|12136.8|12121.8|12136.9|12121.9|12136.8|12121.8|0
1642682360000|2022-01-20 12:39:20|12138|12123|12138|12123|12138|12123|12138|12123|7
1642682370000|2022-01-20 12:39:30|12137.4|12122.4|12130.6|12115.6|12137.4|12122.4|12130.4|12115.4|3
1642682390000|2022-01-20 12:39:50|12131.1|12116.1|12129.9|12114.9|12131.1|12116.1|12129.7|12114.7|0
1642682400000|2022-01-20 12:40:00|12130.6|12115.6|12131.1|12116.1|12131.1|12116.1|12130.6|12115.6|0
1642682410000|2022-01-20 12:40:10|12131.2|12116.2|12130.7|12115.7|12131.7|12116.7|12130.7|12115.7|0
1642682420000|2022-01-20 12:40:20|12129.2|12114.2|12129.2|12114.2|12129.2|12114.2|12129.2|12114.2|1
1642682440000|2022-01-20 12:40:40|12129.5|12114.5|12129.5|12114.5|12129.5|12114.5|12129.5|12114.5|0
1642682580000|2022-01-20 12:43:00|12131.2|12116.2|12131|12116|12131.2|12116.2|12131|12116|0
1642682590000|2022-01-20 12:43:10|12130.7|12115.7|12130.7|12115.7|12130.7|12115.7|12130.7|12115.7|0
1642682600000|2022-01-20 12:43:20|12130.9|12115.9|12131.5|12116.5|12131.5|12116.5|12130.9|12115.9|0
1642682610000|2022-01-20 12:43:30|12131|12116|12130.7|12115.7|12131|12116|12130.7|12115.7|0
1642682620000|2022-01-20 12:43:40|12130.9|12115.9|12130.9|12115.9|12130.9|12115.9|12130.9|12115.9|0
1642682630000|2022-01-20 12:43:50|12130.2|12115.2|12130.2|12115.2|12130.2|12115.2|12130.2|12115.2|0
1642682640000|2022-01-20 12:44:00|12130.5|12115.5|12130.5|12115.5|12130.5|12115.5|12130.5|12115.5|0
1642682650000|2022-01-20 12:44:10|12130.2|12115.2|12130.2|12115.2|12130.2|12115.2|12130.2|12115.2|0
1642682660000|2022-01-20 12:44:20|12130|12115|12129.7|12114.7|12130|12115|12129.7|12114.7|0
1642682670000|2022-01-20 12:44:30|12130.2|12115.2|12130|12115|12130.2|12115.2|12130|12115|0
1642682700000|2022-01-20 12:45:00|12130.2|12115.2|12130|12115|12130.2|12115.2|12130|12115|0
1642682710000|2022-01-20 12:45:10|12129.7|12114.7|12129.7|12114.7|12129.7|12114.7|12129.7|12114.7|0
1642682730000|2022-01-20 12:45:30|12130.6|12115.6|12131.4|12116.4|12132.2|12117.2|12130.6|12115.6|3
1642682740000|2022-01-20 12:45:40|12130.8|12115.8|12129.9|12114.9|12130.8|12115.8|12129.9|12114.9|0
1642682750000|2022-01-20 12:45:50|12130.6|12115.6|12130.9|12115.9|12130.9|12115.9|12130.6|12115.6|0
1642682760000|2022-01-20 12:46:00|12130.7|12115.7|12130.8|12115.8|12130.8|12115.8|12130.4|12115.4|0
1642682770000|2022-01-20 12:46:10|12131.1|12116.1|12131.4|12116.4|12131.9|12116.9|12131.1|12116.1|0
1642682800000|2022-01-20 12:46:40|12131.6|12116.6|12131.4|12116.4|12131.6|12116.6|12131.4|12116.4|0
1642682810000|2022-01-20 12:46:50|12130.9|12115.9|12126.4|12111.4|12130.9|12115.9|12126.4|12111.4|8
1642682820000|2022-01-20 12:47:00|12126.3|12111.3|12125.8|12110.8|12126.3|12111.3|12125.8|12110.8|0
1642682830000|2022-01-20 12:47:10|12129.3|12114.3|12129.4|12114.4|12129.4|12114.4|12129.3|12114.3|10
1642682870000|2022-01-20 12:47:50|12128.6|12113.6|12127.6|12112.6|12128.6|12113.6|12127.6|12112.6|0
1642682880000|2022-01-20 12:48:00|12128.4|12113.4|12128.4|12113.4|12128.4|12113.4|12128.3|12113.3|0
1642682890000|2022-01-20 12:48:10|12127.9|12112.9|12126.3|12111.3|12127.9|12112.9|12126.3|12111.3|1
1642682930000|2022-01-20 12:48:50|12126|12111|12127.8|12112.8|12127.8|12112.8|12125.8|12110.8|2
1642682940000|2022-01-20 12:49:00|12128.1|12113.1|12127.4|12112.4|12128.1|12113.1|12127.4|12112.4|1
1642682950000|2022-01-20 12:49:10|12126.4|12111.4|12126.4|12111.4|12126.4|12111.4|12126.4|12111.4|0
1642682960000|2022-01-20 12:49:20|12126.9|12111.9|12126.9|12111.9|12126.9|12111.9|12126.9|12111.9|0
1642682970000|2022-01-20 12:49:30|12127.1|12112.1|12127.1|12112.1|12127.4|12112.4|12126.9|12111.9|0
1642682980000|2022-01-20 12:49:40|12126.8|12111.8|12127.4|12112.4|12127.4|12112.4|12126.8|12111.8|0
1642682990000|2022-01-20 12:49:50|12127.1|12112.1|12126.9|12111.9|12127.1|12112.1|12126.9|12111.9|0
1642683000000|2022-01-20 12:50:00|12127.1|12112.1|12127.1|12112.1|12127.1|12112.1|12127.1|12112.1|0
1642683010000|2022-01-20 12:50:10|12126.8|12111.8|12126.8|12111.8|12126.8|12111.8|12126.8|12111.8|0
1642683030000|2022-01-20 12:50:30|12126.4|12111.4|12126.4|12111.4|12126.4|12111.4|12126.4|12111.4|0
1642683050000|2022-01-20 12:50:50|12127.8|12112.8|12125.4|12110.4|12127.8|12112.8|12125.4|12110.4|5
1642683060000|2022-01-20 12:51:00|12125.3|12110.3|12125.9|12110.9|12125.9|12110.9|12125.3|12110.3|1
1642683090000|2022-01-20 12:51:30|12126.2|12111.2|12125.7|12110.7|12126.2|12111.2|12125.2|12110.2|0
1642683120000|2022-01-20 12:52:00|12123.7|12108.7|12123.2|12108.2|12123.7|12108.7|12123.2|12108.2|2
1642683140000|2022-01-20 12:52:20|12119|12104|12119|12104|12119|12104|12119|12104|12
1642683150000|2022-01-20 12:52:30|12119.2|12104.2|12119.2|12104.2|12119.2|12104.2|12119.2|12104.2|0
1642683160000|2022-01-20 12:52:40|12119|12104|12118.8|12103.8|12119|12104|12118.8|12103.8|0
1642683170000|2022-01-20 12:52:50|12119.2|12104.2|12119.2|12104.2|12119.2|12104.2|12119.2|12104.2|0
1642683180000|2022-01-20 12:53:00|12120|12105|12121.8|12106.8|12121.8|12106.8|12120|12105|0
1642683190000|2022-01-20 12:53:10|12120.2|12105.2|12116.8|12101.8|12120.2|12105.2|12116.8|12101.8|10
1642683210000|2022-01-20 12:53:30|12117|12102|12117.6|12102.6|12118.3|12103.3|12117|12102|0
1642683220000|2022-01-20 12:53:40|12116.8|12101.8|12116.8|12101.8|12116.8|12101.8|12116.8|12101.8|0
1642683240000|2022-01-20 12:54:00|12117.1|12102.1|12119.5|12104.5|12119.5|12104.5|12117.1|12102.1|4
1642683250000|2022-01-20 12:54:10|12118.9|12103.9|12118.3|12103.3|12118.9|12103.9|12118.3|12103.3|1
1642683270000|2022-01-20 12:54:30|12117.4|12102.4|12117.4|12102.4|12117.4|12102.4|12117.4|12102.4|0
1642683280000|2022-01-20 12:54:40|12118.8|12103.8|12119|12104|12119|12104|12118.8|12103.8|0
1642683300000|2022-01-20 12:55:00|12120|12105|12121.8|12106.8|12121.8|12106.8|12120|12105|10
1642683310000|2022-01-20 12:55:10|12122|12107|12122|12107|12122|12107|12122|12107|1
1642683330000|2022-01-20 12:55:30|12122.5|12107.5|12122.5|12107.5|12122.5|12107.5|12122.5|12107.5|0
1642683340000|2022-01-20 12:55:40|12122.7|12107.7|12122.7|12107.7|12122.7|12107.7|12122.7|12107.7|0
1642683350000|2022-01-20 12:55:50|12121.7|12106.7|12121.7|12106.7|12121.7|12106.7|12121.2|12106.2|1
1642683370000|2022-01-20 12:56:10|12121.9|12106.9|12122.5|12107.5|12122.5|12107.5|12121.9|12106.9|0
1642683390000|2022-01-20 12:56:30|12122.8|12107.8|12122.8|12107.8|12122.8|12107.8|12122.8|12107.8|0
1642683400000|2022-01-20 12:56:40|12123|12108|12123|12108|12123|12108|12123|12108|0
1642683410000|2022-01-20 12:56:50|12123.7|12108.7|12125.1|12110.1|12125.1|12110.1|12123.7|12108.7|0
1642683420000|2022-01-20 12:57:00|12125.4|12110.4|12124.2|12109.2|12125.4|12110.4|12124.2|12109.2|5
1642683430000|2022-01-20 12:57:10|12124.9|12109.9|12121.5|12106.5|12124.9|12109.9|12121.5|12106.5|12
1642683440000|2022-01-20 12:57:20|12121.7|12106.7|12121.7|12106.7|12121.7|12106.7|12121.7|12106.7|0
1642683470000|2022-01-20 12:57:50|12122|12107|12123.2|12108.2|12123.2|12108.2|12122|12107|0
1642683500000|2022-01-20 12:58:20|12123.4|12108.4|12124.7|12109.7|12124.7|12109.7|12123.4|12108.4|0
1642683510000|2022-01-20 12:58:30|12124.5|12109.5|12124.5|12109.5|12124.5|12109.5|12124.5|12109.5|0
1642683520000|2022-01-20 12:58:40|12123.7|12108.7|12122.9|12107.9|12123.7|12108.7|12122.9|12107.9|0
1642683540000|2022-01-20 12:59:00|12124.2|12109.2|12124.2|12109.2|12124.2|12109.2|12124.2|12109.2|0
1642683550000|2022-01-20 12:59:10|12124|12109|12124.4|12109.4|12124.4|12109.4|12123.5|12108.5|3
1642683570000|2022-01-20 12:59:30|12124|12109|12124|12109|12124|12109|12124|12109|1
1642683580000|2022-01-20 12:59:40|12126.5|12111.5|12125.6|12110.6|12126.5|12111.5|12125.6|12110.6|1
1642683590000|2022-01-20 12:59:50|12123.5|12108.5|12127.7|12112.7|12127.7|12112.7|12123.4|12108.4|8
1642683600000|2022-01-20 13:00:00|12127|12112|12121.8|12106.8|12127|12112|12118.8|12103.8|29
1642683610000|2022-01-20 13:00:10|12121.7|12106.7|12130.7|12115.7|12131.9|12116.9|12121.7|12106.7|17
1642683620000|2022-01-20 13:00:20|12131.3|12116.3|12136|12121|12136|12121|12131.3|12116.3|8
1642683630000|2022-01-20 13:00:30|12137.2|12122.2|12133.5|12118.5|12137.4|12122.4|12132.7|12117.7|8
1642683640000|2022-01-20 13:00:40|12134.7|12119.7|12138.9|12123.9|12138.9|12123.9|12134.7|12119.7|5
1642683650000|2022-01-20 13:00:50|12138.5|12123.5|12138.1|12123.1|12138.5|12123.5|12137.4|12122.4|0
1642683660000|2022-01-20 13:01:00|12138.4|12123.4|12137.4|12122.4|12138.4|12123.4|12137.4|12122.4|0
1642683670000|2022-01-20 13:01:10|12137.8|12122.8|12139.1|12124.1|12139.1|12124.1|12137.8|12122.8|0
1642683680000|2022-01-20 13:01:20|12138.9|12123.9|12136.4|12121.4|12138.9|12123.9|12136.1|12121.1|2
1642683690000|2022-01-20 13:01:30|12136.6|12121.6|12132.1|12117.1|12137.6|12122.6|12132.1|12117.1|6
1642683710000|2022-01-20 13:01:50|||||||||2
1642683720000|2022-01-20 13:02:00|12131.9|12116.9|12131.6|12116.6|12131.9|12116.9|12129.7|12114.7|8
1642683740000|2022-01-20 13:02:20|12130.9|12115.9|12130.4|12115.4|12131.4|12116.4|12130.4|12115.4|0
1642683750000|2022-01-20 13:02:30|12131.1|12116.1|12131.6|12116.6|12131.6|12116.6|12130.6|12115.6|3
1642683760000|2022-01-20 13:02:40|12132.1|12117.1|12134.6|12119.6|12134.6|12119.6|12132.1|12117.1|2
1642683770000|2022-01-20 13:02:50|12137.1|12122.1|12137.1|12122.1|12137.1|12122.1|12137.1|12122.1|0
1642683780000|2022-01-20 13:03:00|12137.3|12122.3|12138.6|12123.6|12139.6|12124.6|12137.3|12122.3|0
1642683790000|2022-01-20 13:03:10|12139|12124|12140.3|12125.3|12140.6|12125.6|12139|12124|0
1642683800000|2022-01-20 13:03:20|12140.1|12125.1|12139.1|12124.1|12140.1|12125.1|12139.1|12124.1|0
1642683810000|2022-01-20 13:03:30|12138.6|12123.6|12139.1|12124.1|12139.1|12124.1|12138.6|12123.6|0
1642683820000|2022-01-20 13:03:40|12139.6|12124.6|12138.6|12123.6|12139.6|12124.6|12138.6|12123.6|0
1642683830000|2022-01-20 13:03:50|12137.1|12122.1|12135.7|12120.7|12137.1|12122.1|12135.7|12120.7|2
1642683840000|2022-01-20 13:04:00|12135.1|12120.1|12130.6|12115.6|12135.1|12120.1|12130.6|12115.6|4
1642683850000|2022-01-20 13:04:10|12130.3|12115.3|12126.3|12111.3|12130.3|12115.3|12126.3|12111.3|2
1642683860000|2022-01-20 13:04:20|12125.6|12110.6|12126.8|12111.8|12126.8|12111.8|12124.8|12109.8|3
1642683870000|2022-01-20 13:04:30|12125.8|12110.8|12125.3|12110.3|12125.8|12110.8|12125.3|12110.3|1
1642683880000|2022-01-20 13:04:40|12125|12110|12124|12109|12125|12110|12124|12109|0
1642683890000|2022-01-20 13:04:50|12122.3|12107.3|12122.3|12107.3|12122.8|12107.8|12122.3|12107.3|2
1642683900000|2022-01-20 13:05:00|12121.7|12106.7|12117.3|12102.3|12121.7|12106.7|12117.3|12102.3|12
1642683910000|2022-01-20 13:05:10|12112.8|12097.8|12113|12098|12113|12098|12112.8|12097.8|2
1642683920000|2022-01-20 13:05:20|12114.8|12099.8|12114.6|12099.6|12114.8|12099.8|12114.6|12099.6|1
1642683930000|2022-01-20 13:05:30|12114.3|12099.3|12116.6|12101.6|12116.6|12101.6|12113.9|12098.9|6
1642683940000|2022-01-20 13:05:40|12114.4|12099.4|12113.3|12098.3|12114.4|12099.4|12113.3|12098.3|1
1642683950000|2022-01-20 13:05:50|12111.8|12096.8|12111.8|12096.8|12111.8|12096.8|12111.8|12096.8|6
1642683960000|2022-01-20 13:06:00|12112.4|12097.4|12112.3|12097.3|12113|12098|12112.3|12097.3|1
1642683970000|2022-01-20 13:06:10|12110.6|12095.6|12111.2|12096.2|12111.2|12096.2|12110.6|12095.6|8
1642683980000|2022-01-20 13:06:20|12112.3|12097.3|12116.1|12101.1|12116.4|12101.4|12112.3|12097.3|16
1642683990000|2022-01-20 13:06:30|12116.7|12101.7|12117.2|12102.2|12118.3|12103.3|12116.1|12101.1|3
1642684000000|2022-01-20 13:06:40|12118.6|12103.6|12121.3|12106.3|12122.3|12107.3|12118.6|12103.6|2
1642684010000|2022-01-20 13:06:50|12118.4|12103.4|12116.3|12101.3|12118.4|12103.4|12116.3|12101.3|1
1642684020000|2022-01-20 13:07:00|12116.5|12101.5|12107.4|12092.4|12116.5|12101.5|12107.4|12092.4|11
1642684040000|2022-01-20 13:07:20|12106.5|12091.5|12105.8|12090.8|12106.5|12091.5|12105.5|12090.5|3
1642684050000|2022-01-20 13:07:30|12105.6|12090.6|12105.3|12090.3|12105.6|12090.6|12105.3|12090.3|12
1642684060000|2022-01-20 13:07:40|12105|12090|12105|12090|12105|12090|12105|12090|0
1642684070000|2022-01-20 13:07:50|12101.5|12086.5|12102.2|12087.2|12102.2|12087.2|12101|12086|27
1642684080000|2022-01-20 13:08:00|12099|12084|12100.5|12085.5|12100.5|12085.5|12099|12084|6
1642684090000|2022-01-20 13:08:10|12099.9|12084.9|12103.6|12088.6|12103.6|12088.6|12099.9|12084.9|4
1642684100000|2022-01-20 13:08:20|12104.4|12089.4|12104.1|12089.1|12104.9|12089.9|12103.6|12088.6|0
1642684110000|2022-01-20 13:08:30|12102.6|12087.6|12101.6|12086.6|12103.4|12088.4|12101.6|12086.6|7
1642684120000|2022-01-20 13:08:40|12101.9|12086.9|12101.9|12086.9|12101.9|12086.9|12101.9|12086.9|0
1642684130000|2022-01-20 13:08:50|12102.2|12087.2|12102.2|12087.2|12102.2|12087.2|12102.2|12087.2|20
1642684140000|2022-01-20 13:09:00|12102.7|12087.7|12102.7|12087.7|12103.2|12088.2|12102.7|12087.7|0
1642684150000|2022-01-20 13:09:10|12102.5|12087.5|12101.9|12086.9|12103.2|12088.2|12101.9|12086.9|0
1642684160000|2022-01-20 13:09:20|12102.9|12087.9|12102.7|12087.7|12102.9|12087.9|12101.9|12086.9|25
1642684170000|2022-01-20 13:09:30|12103.2|12088.2|12101.2|12086.2|12103.2|12088.2|12101.2|12086.2|9
1642684180000|2022-01-20 13:09:40|12099.5|12084.5|12086.9|12071.9|12099.5|12084.5|12086.9|12071.9|59
1642684190000|2022-01-20 13:09:50|12088.9|12073.9|12093.1|12078.1|12093.9|12078.9|12088.9|12073.9|3
1642684200000|2022-01-20 13:10:00|12092.8|12077.8|12094.8|12079.8|12094.8|12079.8|12091.9|12076.9|1
1642684210000|2022-01-20 13:10:10|12094.6|12079.6|12097|12082|12097|12082|12093.8|12078.8|2
1642684220000|2022-01-20 13:10:20|12102.7|12087.7|12101.8|12086.8|12102.7|12087.7|12101.3|12086.3|8
1642684230000|2022-01-20 13:10:30|12099.3|12084.3|12094.8|12079.8|12099.3|12084.3|12091.8|12076.8|19
1642684240000|2022-01-20 13:10:40|12095.1|12080.1|12096.9|12081.9|12098.6|12083.6|12094.9|12079.9|9
1642684250000|2022-01-20 13:10:50|12101.9|12086.9|12098.1|12083.1|12101.9|12086.9|12098.1|12083.1|3
1642684260000|2022-01-20 13:11:00|12096.4|12081.4|12097.9|12082.9|12099.1|12084.1|12096.4|12081.4|5
1642684270000|2022-01-20 13:11:10|12097.4|12082.4|12096.4|12081.4|12097.4|12082.4|12096.4|12081.4|2
1642684280000|2022-01-20 13:11:20|12095.6|12080.6|12093.6|12078.6|12095.6|12080.6|12093.1|12078.1|5
1642684290000|2022-01-20 13:11:30|12094.1|12079.1|12094.3|12079.3|12094.9|12079.9|12092.6|12077.6|4
1642684300000|2022-01-20 13:11:40|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|0
1642684310000|2022-01-20 13:11:50|12093.8|12078.8|12094.8|12079.8|12094.8|12079.8|12093.8|12078.8|4
1642684320000|2022-01-20 13:12:00|12095.1|12080.1|12092.4|12077.4|12095.1|12080.1|12092.4|12077.4|8
1642684330000|2022-01-20 13:12:10|12092.1|12077.1|12092.4|12077.4|12092.4|12077.4|12092.1|12077.1|2
1642684340000|2022-01-20 13:12:20|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|3
1642684350000|2022-01-20 13:12:30|12091.6|12076.6|12086|12071|12091.6|12076.6|12083.3|12068.3|4
1642684360000|2022-01-20 13:12:40|12085.7|12070.7|12085.7|12070.7|12085.7|12070.7|12085.7|12070.7|0
1642684370000|2022-01-20 13:12:50|12085.5|12070.5|12081.4|12066.4|12085.5|12070.5|12081.4|12066.4|63
1642684380000|2022-01-20 13:13:00|12082.5|12067.5|12081.1|12066.1|12083.1|12068.1|12079.3|12064.3|9
1642684390000|2022-01-20 13:13:10|12080.7|12065.7|12089.1|12074.1|12090.3|12075.3|12080.1|12065.1|41
1642684400000|2022-01-20 13:13:20|12088.6|12073.6|12088.9|12073.9|12088.9|12073.9|12086.6|12071.6|1
1642684410000|2022-01-20 13:13:30|12089.4|12074.4|12086.9|12071.9|12089.4|12074.4|12086.9|12071.9|0
1642684420000|2022-01-20 13:13:40|12086.7|12071.7|12086.7|12071.7|12086.7|12071.7|12086.7|12071.7|0
1642684440000|2022-01-20 13:14:00|12087|12072|12086|12071|12087|12072|12086|12071|1
1642684450000|2022-01-20 13:14:10|12086.5|12071.5|12086.5|12071.5|12086.5|12071.5|12086.5|12071.5|0
1642684460000|2022-01-20 13:14:20|||||||||1
1642684470000|2022-01-20 13:14:30|||||||||1
1642684490000|2022-01-20 13:14:50|12086.3|12071.3|12086|12071|12086.3|12071.3|12086|12071|0
1642684500000|2022-01-20 13:15:00|12086.1|12071.1|12085.8|12070.8|12086.1|12071.1|12085.8|12070.8|0
1642684510000|2022-01-20 13:15:10|12085.3|12070.3|12084.5|12069.5|12085.3|12070.3|12084.5|12069.5|1
1642684520000|2022-01-20 13:15:20|12085|12070|12082.5|12067.5|12085|12070|12082.5|12067.5|2
1642684530000|2022-01-20 13:15:30|12083.5|12068.5|12080.8|12065.8|12083.5|12068.5|12080.8|12065.8|5
1642684550000|2022-01-20 13:15:50|12083|12068|12084.2|12069.2|12085.3|12070.3|12082.8|12067.8|15
1642684560000|2022-01-20 13:16:00|12084.5|12069.5|12084.5|12069.5|12084.5|12069.5|12084.5|12069.5|0
1642684580000|2022-01-20 13:16:20|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|0
1642684610000|2022-01-20 13:16:50|12083.3|12068.3|12083.3|12068.3|12083.3|12068.3|12083.3|12068.3|2
1642684620000|2022-01-20 13:17:00|12082.8|12067.8|12081.8|12066.8|12082.8|12067.8|12081.8|12066.8|2
1642684630000|2022-01-20 13:17:10|12082.5|12067.5|12085.5|12070.5|12088|12073|12082.5|12067.5|5
1642684640000|2022-01-20 13:17:20|12084.5|12069.5|12085.5|12070.5|12085.5|12070.5|12084.5|12069.5|0
1642684650000|2022-01-20 13:17:30|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|0
1642684690000|2022-01-20 13:18:10|12082.8|12067.8|12081.8|12066.8|12082.8|12067.8|12081.8|12066.8|2
1642684700000|2022-01-20 13:18:20|12081.6|12066.6|12086|12071|12089|12074|12081|12066|6
1642684710000|2022-01-20 13:18:30|12085.5|12070.5|12083.5|12068.5|12085.5|12070.5|12083.5|12068.5|1
1642684720000|2022-01-20 13:18:40|12083|12068|12083|12068|12083|12068|12083|12068|0
1642684730000|2022-01-20 13:18:50|||||||||1
1642684740000|2022-01-20 13:19:00|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|0
1642684760000|2022-01-20 13:19:20|12083|12068|12083|12068|12083|12068|12083|12068|0
1642684780000|2022-01-20 13:19:40|12081.6|12066.6|12081.6|12066.6|12081.9|12066.9|12080.5|12065.5|10
1642684790000|2022-01-20 13:19:50|12080.9|12065.9|12079.2|12064.2|12081.1|12066.1|12078.9|12063.9|4
1642684800000|2022-01-20 13:20:00|12079.4|12064.4|12081.2|12066.2|12081.2|12066.2|12079.2|12064.2|1
1642684810000|2022-01-20 13:20:10|12081.3|12066.3|12079.9|12064.9|12081.3|12066.3|12079.6|12064.6|3
1642684820000|2022-01-20 13:20:20|12081.4|12066.4|12083.4|12068.4|12084.7|12069.7|12081.4|12066.4|8
1642684830000|2022-01-20 13:20:30|12083.7|12068.7|12081.2|12066.2|12083.7|12068.7|12080.7|12065.7|2
1642684840000|2022-01-20 13:20:40|12081.4|12066.4|12080.5|12065.5|12081.7|12066.7|12080.5|12065.5|2
1642684850000|2022-01-20 13:20:50|12080.3|12065.3|12080.7|12065.7|12080.7|12065.7|12080.3|12065.3|1
1642684860000|2022-01-20 13:21:00|12080.3|12065.3|12074.2|12059.2|12080.3|12065.3|12074.2|12059.2|47
1642684870000|2022-01-20 13:21:10|12075.4|12060.4|12075.5|12060.5|12076.5|12061.5|12075.4|12060.4|5
1642684880000|2022-01-20 13:21:20|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|2
1642684890000|2022-01-20 13:21:30|12074.2|12059.2|12072|12057|12074.2|12059.2|12072|12057|8
1642684900000|2022-01-20 13:21:40|12071.5|12056.5|12072|12057|12072.3|12057.3|12071.5|12056.5|3
1642684910000|2022-01-20 13:21:50|12071.4|12056.4|12068.5|12053.5|12071.4|12056.4|12068.5|12053.5|12
1642684920000|2022-01-20 13:22:00|12067.9|12052.9|12067.8|12052.8|12067.9|12052.9|12067.2|12052.2|15
1642684930000|2022-01-20 13:22:10|12067.5|12052.5|12067.5|12052.5|12067.5|12052.5|12067.5|12052.5|0
1642684940000|2022-01-20 13:22:20|12064.2|12049.2|12064.3|12049.3|12064.3|12049.3|12063.4|12048.4|14
1642684950000|2022-01-20 13:22:30|12064|12049|12065.5|12050.5|12065.5|12050.5|12064|12049|8
1642684960000|2022-01-20 13:22:40|12065.6|12050.6|12065|12050|12066|12051|12064.7|12049.7|12
1642684970000|2022-01-20 13:22:50|12064.9|12049.9|12062.7|12047.7|12065.1|12050.1|12062.7|12047.7|1
1642684980000|2022-01-20 13:23:00|12063.7|12048.7|12063.9|12048.9|12063.9|12048.9|12063.5|12048.5|0
1642684990000|2022-01-20 13:23:10|12064.1|12049.1|12063.5|12048.5|12064.1|12049.1|12063.5|12048.5|3
1642685010000|2022-01-20 13:23:30|12062.7|12047.7|12063.5|12048.5|12063.5|12048.5|12062.4|12047.4|2
1642685020000|2022-01-20 13:23:40|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|0
1642685030000|2022-01-20 13:23:50|12062.9|12047.9|12062.4|12047.4|12062.9|12047.9|12062.4|12047.4|5
1642685040000|2022-01-20 13:24:00|12062.5|12047.5|12062.4|12047.4|12063|12048|12062.4|12047.4|1
1642685050000|2022-01-20 13:24:10|12062.9|12047.9|12062.4|12047.4|12062.9|12047.9|12062.4|12047.4|0
1642685060000|2022-01-20 13:24:20|12063|12048|12060|12045|12063|12048|12060|12045|3
1642685080000|2022-01-20 13:24:40|12060.6|12045.6|12057.3|12042.3|12061.2|12046.2|12057.3|12042.3|5
1642685090000|2022-01-20 13:24:50|12057.5|12042.5|12057.8|12042.8|12058.3|12043.3|12057.1|12042.1|2
1642685100000|2022-01-20 13:25:00|12057.6|12042.6|12057.3|12042.3|12057.8|12042.8|12055.6|12040.6|33
1642685110000|2022-01-20 13:25:10|12057.8|12042.8|12058.3|12043.3|12058.3|12043.3|12057.8|12042.8|2
1642685120000|2022-01-20 13:25:20|12059.7|12044.7|12060.8|12045.8|12060.8|12045.8|12059.7|12044.7|6
1642685130000|2022-01-20 13:25:30|12060.7|12045.7|12063.6|12048.6|12064.4|12049.4|12060.3|12045.3|7
1642685140000|2022-01-20 13:25:40|12061.3|12046.3|12059.6|12044.6|12061.3|12046.3|12059.6|12044.6|2
1642685150000|2022-01-20 13:25:50|12059.7|12044.7|12059.4|12044.4|12059.7|12044.7|12059.4|12044.4|0
1642685170000|2022-01-20 13:26:10|12060.9|12045.9|12061.9|12046.9|12062.4|12047.4|12060.9|12045.9|0
1642685180000|2022-01-20 13:26:20|12062.1|12047.1|12063.4|12048.4|12063.4|12048.4|12062.1|12047.1|2
1642685190000|2022-01-20 13:26:30|12063.1|12048.1|12064.4|12049.4|12064.9|12049.9|12062.6|12047.6|4
1642685200000|2022-01-20 13:26:40|12064.6|12049.6|12064.2|12049.2|12064.6|12049.6|12064.2|12049.2|0
1642685210000|2022-01-20 13:26:50|12065.2|12050.2|12068.9|12053.9|12069.1|12054.1|12065.2|12050.2|6
1642685220000|2022-01-20 13:27:00|12069.4|12054.4|12068.1|12053.1|12070.1|12055.1|12067.6|12052.6|2
1642685230000|2022-01-20 13:27:10|12068.5|12053.5|12068.6|12053.6|12069.1|12054.1|12068.5|12053.5|0
1642685240000|2022-01-20 13:27:20|12068.1|12053.1|12068.7|12053.7|12068.7|12053.7|12067.6|12052.6|2
1642685250000|2022-01-20 13:27:30|12069.6|12054.6|12074.2|12059.2|12074.2|12059.2|12069.6|12054.6|16
1642685260000|2022-01-20 13:27:40|12073.5|12058.5|12079.7|12064.7|12081.2|12066.2|12073.5|12058.5|3
1642685270000|2022-01-20 13:27:50|12079.9|12064.9|12078.5|12063.5|12080.2|12065.2|12078.2|12063.2|2
1642685280000|2022-01-20 13:28:00|12078.2|12063.2|12083.3|12068.3|12083.3|12068.3|12078.1|12063.1|10
1642685290000|2022-01-20 13:28:10|12082.9|12067.9|12087.7|12072.7|12087.7|12072.7|12082.9|12067.9|36
1642685300000|2022-01-20 13:28:20|12088.4|12073.4|12087.7|12072.7|12088.4|12073.4|12087.7|12072.7|4
1642685310000|2022-01-20 13:28:30|12088|12073|12087.7|12072.7|12088|12073|12087.7|12072.7|1
1642685320000|2022-01-20 13:28:40|12088|12073|12087.2|12072.2|12088|12073|12087.2|12072.2|1
1642685330000|2022-01-20 13:28:50|12088|12073|12087|12072|12088|12073|12087|12072|3
1642685350000|2022-01-20 13:29:10|12090.4|12075.4|12089.6|12074.6|12090.6|12075.6|12089.6|12074.6|5
1642685360000|2022-01-20 13:29:20|12089.8|12074.8|12091|12076|12091|12076|12086.7|12071.7|4
1642685370000|2022-01-20 13:29:30|12090.5|12075.5|12091|12076|12091|12076|12090.5|12075.5|27
1642685380000|2022-01-20 13:29:40|12093.9|12078.9|12111.3|12096.3|12111.3|12096.3|12093.9|12078.9|20
1642685390000|2022-01-20 13:29:50|12113.3|12098.3|12112.8|12097.8|12113.3|12098.3|12112.8|12097.8|2
1642685400000|2022-01-20 13:30:00|12110.6|12095.6|12107.8|12092.8|12110.6|12095.6|12105.6|12090.6|4
1642685410000|2022-01-20 13:30:10|12106.3|12091.3|12110.4|12095.4|12116|12095.4|12106.3|12090.8|9
1642685420000|2022-01-20 13:30:20|12116|12091|12110.4|12095.4|12116.2|12095.4|12110.4|12091|6
1642685430000|2022-01-20 13:30:30|12125.9|12088.4|12126.9|12089.4|12126.9|12094.6|12119.4|12088.4|7
1642685440000|2022-01-20 13:30:40|12119.1|12094.1|12120.4|12095.4|12126.9|12095.4|12119.1|12089.4|1
1642685450000|2022-01-20 13:30:50|12119.6|12094.6|12119.1|12094.1|12119.6|12094.6|12119.1|12094.1|0
1642685460000|2022-01-20 13:31:00|12110.9|12095.9|12102.4|12087.4|12110.9|12095.9|12102.2|12087.2|1
1642685470000|2022-01-20 13:31:10|12103.2|12088.2|12117.6|12102.6|12118.9|12103.9|12102.7|12087.7|5
1642685480000|2022-01-20 13:31:20|12116.9|12101.9|12118.3|12103.3|12122.1|12107.1|12116.9|12101.9|12
1642685500000|2022-01-20 13:31:40|12118.8|12103.8|12125.3|12110.3|12125.3|12110.3|12118.8|12103.8|6
1642685510000|2022-01-20 13:31:50|12125.5|12110.5|12125.5|12110.5|12125.5|12110.5|12125.5|12110.5|0
1642685520000|2022-01-20 13:32:00|12125.7|12110.7|12123.5|12108.5|12125.7|12110.7|12123.5|12108.5|8
1642685530000|2022-01-20 13:32:10|12125.3|12110.3|12125.3|12110.3|12125.3|12110.3|12125.3|12110.3|0
1642685540000|2022-01-20 13:32:20|12122.5|12107.5|12120.8|12105.8|12122.5|12107.5|12120.2|12105.2|2
1642685550000|2022-01-20 13:32:30|12119.3|12104.3|12118.8|12103.8|12119.3|12104.3|12116.8|12101.8|0
1642685560000|2022-01-20 13:32:40|12118.6|12103.6|12118|12103|12118.7|12103.7|12117.3|12102.3|0
1642685570000|2022-01-20 13:32:50|12119.9|12104.9|12126.1|12111.1|12126.3|12111.3|12119.9|12104.9|2
1642685580000|2022-01-20 13:33:00|12127.8|12112.8|12130.6|12115.6|12130.6|12115.6|12127.8|12112.8|1
1642685590000|2022-01-20 13:33:10|12131.4|12116.4|12127.9|12112.9|12131.4|12116.4|12126.4|12111.4|2
1642685600000|2022-01-20 13:33:20|12126.4|12111.4|12126.9|12111.9|12126.9|12111.9|12126.4|12111.4|1
1642685610000|2022-01-20 13:33:30|12126.6|12111.6|12121.4|12106.4|12126.6|12111.6|12119.9|12104.9|5
1642685620000|2022-01-20 13:33:40|12122.7|12107.7|12123.2|12108.2|12124.7|12109.7|12122.7|12107.7|3
1642685630000|2022-01-20 13:33:50|||||||||6
1642685640000|2022-01-20 13:34:00|12123.1|12108.1|12123.7|12108.7|12123.7|12108.7|12122.7|12107.7|7
1642685650000|2022-01-20 13:34:10|12125.6|12110.6|12139.2|12124.2|12139.3|12124.3|12125.6|12110.6|15
1642685660000|2022-01-20 13:34:20|12140.7|12125.7|12143.3|12128.3|12143.3|12128.3|12140.7|12125.7|1
1642685670000|2022-01-20 13:34:30|12148.4|12133.4|12150.4|12135.4|12151.4|12136.4|12148.4|12133.4|27
1642685700000|2022-01-20 13:35:00|12150.1|12135.1|12151.6|12136.6|12155.4|12140.4|12150.1|12135.1|4
1642685710000|2022-01-20 13:35:10|12149.6|12134.6|12151.1|12136.1|12151.1|12136.1|12149.6|12134.6|1
1642685720000|2022-01-20 13:35:20|12152.6|12137.6|12142.1|12127.1|12152.6|12137.6|12142.1|12127.1|8
1642685730000|2022-01-20 13:35:30|12141.8|12126.8|12145.3|12130.3|12146.7|12131.7|12141.8|12126.8|3
1642685740000|2022-01-20 13:35:40|12146.8|12131.8|12147.2|12132.2|12147.2|12132.2|12146.8|12131.8|0
1642685750000|2022-01-20 13:35:50|12148.8|12133.8|12149.6|12134.6|12150.7|12135.7|12148.8|12133.8|1
1642685760000|2022-01-20 13:36:00|12150.2|12135.2|12152.1|12137.1|12152.1|12137.1|12148.9|12133.9|1
1642685770000|2022-01-20 13:36:10|12152.6|12137.6|12153.9|12138.9|12153.9|12138.9|12152.6|12137.6|0
1642685780000|2022-01-20 13:36:20|12152.6|12137.6|12151.6|12136.6|12152.6|12137.6|12151.3|12136.3|0
1642685790000|2022-01-20 13:36:30|12151.2|12136.2|12156.4|12141.4|12156.4|12141.4|12149.6|12134.6|10
1642685800000|2022-01-20 13:36:40|12159.1|12144.1|12159.3|12144.3|12164.5|12149.5|12156.9|12141.9|18
1642685810000|2022-01-20 13:36:50|12159.5|12144.5|12148.6|12133.6|12159.5|12144.5|12148.6|12133.6|9
1642685820000|2022-01-20 13:37:00|12148.9|12133.9|12139.4|12124.4|12148.9|12133.9|12139.4|12124.4|1
1642685830000|2022-01-20 13:37:10|12139.9|12124.9|12135.1|12120.1|12139.9|12124.9|12135.1|12120.1|1
1642685840000|2022-01-20 13:37:20|12135.4|12120.4|12134|12119|12135.4|12120.4|12130.9|12115.9|5
1642685850000|2022-01-20 13:37:30|12135.9|12120.9|12138.2|12123.2|12138.2|12123.2|12135.9|12120.9|1
1642685880000|2022-01-20 13:38:00|12138.5|12123.5|12137.7|12122.7|12138.5|12123.5|12137.7|12122.7|1
1642685890000|2022-01-20 13:38:10|12138.2|12123.2|12138.2|12123.2|12138.2|12123.2|12138.2|12123.2|0
1642685900000|2022-01-20 13:38:20|12138|12123|12131.9|12116.9|12138|12123|12131.9|12116.9|1
1642685910000|2022-01-20 13:38:30|12131.3|12116.3|12134.8|12119.8|12135.6|12120.6|12130.4|12115.4|5
1642685920000|2022-01-20 13:38:40|12134.1|12119.1|12132.5|12117.5|12134.6|12119.6|12132.2|12117.2|0
1642685930000|2022-01-20 13:38:50|12132.9|12117.9|12132.5|12117.5|12133.2|12118.2|12132.5|12117.5|0
1642685940000|2022-01-20 13:39:00|12132|12117|12133.1|12118.1|12133.1|12118.1|12131.2|12116.2|2
1642685950000|2022-01-20 13:39:10|12132.9|12117.9|12132.7|12117.7|12135.1|12120.1|12132.4|12117.4|0
1642685960000|2022-01-20 13:39:20|12132.5|12117.5|12132.2|12117.2|12132.5|12117.5|12132.2|12117.2|0
1642685970000|2022-01-20 13:39:30|12131|12116|12132|12117|12132|12117|12131|12116|1
1642685990000|2022-01-20 13:39:50|12132.9|12117.9|12136.2|12121.2|12137.2|12122.2|12132.9|12117.9|2
1642686000000|2022-01-20 13:40:00|12134.2|12119.2|12137.7|12122.7|12137.8|12122.8|12134.2|12119.2|7
1642686010000|2022-01-20 13:40:10|12137.5|12122.5|12137.9|12122.9|12138.7|12123.7|12137.2|12122.2|0
1642686030000|2022-01-20 13:40:30|12137.6|12122.6|12134.1|12119.1|12137.6|12122.6|12134.1|12119.1|0
1642686040000|2022-01-20 13:40:40|12135.1|12120.1|12136.1|12121.1|12136.6|12121.6|12135.1|12120.1|2
1642686050000|2022-01-20 13:40:50|12136.4|12121.4|12135.4|12120.4|12136.4|12121.4|12135.4|12120.4|1
1642686060000|2022-01-20 13:41:00|12134.4|12119.4|12134.4|12119.4|12134.4|12119.4|12134.4|12119.4|0
1642686070000|2022-01-20 13:41:10|12135.3|12120.3|12136.9|12121.9|12136.9|12121.9|12135.3|12120.3|1
1642686080000|2022-01-20 13:41:20|12137.4|12122.4|12136.9|12121.9|12137.4|12122.4|12136.9|12121.9|0
1642686090000|2022-01-20 13:41:30|12137.4|12122.4|12137.4|12122.4|12137.4|12122.4|12137.4|12122.4|0
1642686110000|2022-01-20 13:41:50|12137.6|12122.6|12141|12126|12141|12126|12136.8|12121.8|11
1642686120000|2022-01-20 13:42:00|12141.2|12126.2|12145.4|12130.4|12145.4|12130.4|12141.2|12126.2|2
1642686130000|2022-01-20 13:42:10|12145.5|12130.5|12145.9|12130.9|12145.9|12130.9|12145.5|12130.5|0
1642686140000|2022-01-20 13:42:20|12146|12131|12145.4|12130.4|12146|12131|12145.4|12130.4|0
1642686150000|2022-01-20 13:42:30|12146.2|12131.2|12150.9|12135.9|12150.9|12135.9|12146|12131|5
1642686160000|2022-01-20 13:42:40|12150.7|12135.7|12157.9|12142.9|12159|12144|12150.7|12135.7|2
1642686170000|2022-01-20 13:42:50|12154|12139|12152.5|12137.5|12154|12139|12152.5|12137.5|2
1642686180000|2022-01-20 13:43:00|12153.5|12138.5|12155.8|12140.8|12155.8|12140.8|12153.5|12138.5|5
1642686190000|2022-01-20 13:43:10|12155.6|12140.6|12155|12140|12155.6|12140.6|12155|12140|0
1642686200000|2022-01-20 13:43:20|12155.1|12140.1|12155.5|12140.5|12155.5|12140.5|12155.1|12140.1|0
1642686210000|2022-01-20 13:43:30|12156.9|12141.9|12156.9|12141.9|12156.9|12141.9|12156.9|12141.9|1
1642686220000|2022-01-20 13:43:40|12157.8|12142.8|12157.8|12142.8|12157.8|12142.8|12157.8|12142.8|0
1642686230000|2022-01-20 13:43:50|12158.1|12143.1|12158.8|12143.8|12158.8|12143.8|12158.1|12143.1|0
1642686240000|2022-01-20 13:44:00|12157.8|12142.8|12157.8|12142.8|12157.8|12142.8|12157.8|12142.8|0
1642686250000|2022-01-20 13:44:10|12150|12135|12150.4|12135.4|12150.4|12135.4|12147.8|12132.8|9
1642686260000|2022-01-20 13:44:20|12150.7|12135.7|12151.4|12136.4|12151.4|12136.4|12150.7|12135.7|0
1642686270000|2022-01-20 13:44:30|12151.9|12136.9|12154.3|12139.3|12154.3|12139.3|12151.9|12136.9|0
1642686280000|2022-01-20 13:44:40|12154.8|12139.8|12155.5|12140.5|12155.5|12140.5|12154.8|12139.8|0
1642686290000|2022-01-20 13:44:50|12155.7|12140.7|12156.2|12141.2|12156.2|12141.2|12155.7|12140.7|0
1642686300000|2022-01-20 13:45:00|12156.8|12141.8|12157|12142|12157|12142|12156.8|12141.8|0
1642686310000|2022-01-20 13:45:10|12157.2|12142.2|12157.8|12142.8|12157.8|12142.8|12157.2|12142.2|0
1642686320000|2022-01-20 13:45:20|12156.3|12141.3|12154.8|12139.8|12156.3|12141.3|12152.6|12137.6|1
1642686330000|2022-01-20 13:45:30|12155.6|12140.6|12152.3|12137.3|12155.6|12140.6|12151.6|12136.6|1
1642686340000|2022-01-20 13:45:40|12152.6|12137.6|12152.6|12137.6|12152.6|12137.6|12152.6|12137.6|0
1642686350000|2022-01-20 13:45:50|12148.5|12133.5|12147.6|12132.6|12148.5|12133.5|12144.6|12129.6|7
1642686360000|2022-01-20 13:46:00|12147.9|12132.9|12147|12132|12148|12133|12145.8|12130.8|5
1642686370000|2022-01-20 13:46:10|12146.5|12131.5|12147|12132|12147.5|12132.5|12146.5|12131.5|1
1642686390000|2022-01-20 13:46:30|12147.5|12132.5|12147.7|12132.7|12147.7|12132.7|12147.5|12132.5|1
1642686400000|2022-01-20 13:46:40|12148.6|12133.6|12148.5|12133.5|12151|12136|12148.5|12133.5|0
1642686410000|2022-01-20 13:46:50|12149.5|12134.5|12150.8|12135.8|12150.8|12135.8|12149.5|12134.5|1
1642686420000|2022-01-20 13:47:00|12150.5|12135.5|12152.5|12137.5|12152.5|12137.5|12150.5|12135.5|0
1642686450000|2022-01-20 13:47:30|12153.1|12138.1|12154|12139|12154|12139|12153.1|12138.1|0
1642686470000|2022-01-20 13:47:50|12157.2|12142.2|12159.5|12144.5|12159.5|12144.5|12157.2|12142.2|1
1642686480000|2022-01-20 13:48:00|12160|12145|12155.5|12140.5|12160.6|12145.6|12155.5|12140.5|3
1642686490000|2022-01-20 13:48:10|12155.9|12140.9|12159.9|12144.9|12159.9|12144.9|12155.9|12140.9|3
1642686500000|2022-01-20 13:48:20|12160.9|12145.9|12160.9|12145.9|12160.9|12145.9|12160.9|12145.9|0
1642686510000|2022-01-20 13:48:30|12162.8|12147.8|12161.6|12146.6|12163.9|12148.9|12161.6|12146.6|2
1642686530000|2022-01-20 13:48:50|12166|12151|12174|12159|12174|12159|12166|12151|2
1642686540000|2022-01-20 13:49:00|12173.8|12158.8|12174|12159|12174|12159|12173.8|12158.8|2
1642686560000|2022-01-20 13:49:20|12174.9|12159.9|12174.8|12159.8|12176.8|12161.8|12174.8|12159.8|0
1642686570000|2022-01-20 13:49:30|12172|12157|12168.8|12153.8|12172|12157|12164.8|12149.8|19
1642686580000|2022-01-20 13:49:40|12168.3|12153.3|12167.8|12152.8|12168.3|12153.3|12167.8|12152.8|2
1642686610000|2022-01-20 13:50:10|12174.2|12159.2|12176.9|12161.9|12176.9|12161.9|12174.2|12159.2|2
1642686620000|2022-01-20 13:50:20|12177.6|12162.6|12178.3|12163.3|12178.3|12163.3|12177.6|12162.6|1
1642686630000|2022-01-20 13:50:30|12178.6|12163.6|12179.1|12164.1|12179.6|12164.6|12178.6|12163.6|4
1642686650000|2022-01-20 13:50:50|12180.4|12165.4|12182.4|12167.4|12182.4|12167.4|12180.4|12165.4|1
1642686660000|2022-01-20 13:51:00|12182.1|12167.1|12182.1|12167.1|12182.1|12167.1|12182.1|12167.1|0
1642686670000|2022-01-20 13:51:10|12184.1|12169.1|12184.1|12169.1|12184.1|12169.1|12184.1|12169.1|0
1642686680000|2022-01-20 13:51:20|12183.4|12168.4|12181.6|12166.6|12183.4|12168.4|12181.6|12166.6|2
1642686690000|2022-01-20 13:51:30|12181.4|12166.4|12174.9|12159.9|12181.4|12166.4|12174.9|12159.9|1
1642686700000|2022-01-20 13:51:40|12174.4|12159.4|12172.7|12157.7|12174.4|12159.4|12172.2|12157.2|1
1642686710000|2022-01-20 13:51:50|12174|12159|12178.5|12163.5|12178.5|12163.5|12174|12159|1
1642686720000|2022-01-20 13:52:00|12178.8|12163.8|12175.6|12160.6|12178.8|12163.8|12175.6|12160.6|0
1642686730000|2022-01-20 13:52:10|12176.6|12161.6|12176.6|12161.6|12176.6|12161.6|12176.6|12161.6|0
1642686750000|2022-01-20 13:52:30|12176.2|12161.2|12176.2|12161.2|12176.2|12161.2|12176.2|12161.2|0
1642686760000|2022-01-20 13:52:40|12175.9|12160.9|12169.6|12154.6|12175.9|12160.9|12169.6|12154.6|3
1642686770000|2022-01-20 13:52:50|12166.4|12151.4|12167.5|12152.5|12167.5|12152.5|12165.9|12150.9|21
1642686790000|2022-01-20 13:53:10|12167.8|12152.8|12169.9|12154.9|12170.2|12155.2|12167.8|12152.8|2
1642686800000|2022-01-20 13:53:20|12170.1|12155.1|12170.4|12155.4|12170.4|12155.4|12170.1|12155.1|0
1642686810000|2022-01-20 13:53:30|12170|12155|12168|12153|12170|12155|12168|12153|2
1642686820000|2022-01-20 13:53:40|12168.3|12153.3|12168.3|12153.3|12168.3|12153.3|12168.3|12153.3|0
1642686830000|2022-01-20 13:53:50|12169.2|12154.2|12169.3|12154.3|12170.4|12155.4|12169.2|12154.2|1
1642686890000|2022-01-20 13:54:50|12168.3|12153.3|12167.8|12152.8|12168.3|12153.3|12167.3|12152.3|1
1642686910000|2022-01-20 13:55:10|12171.8|12156.8|12171.8|12156.8|12171.8|12156.8|12171.8|12156.8|4
1642686920000|2022-01-20 13:55:20|12171.4|12156.4|12166.8|12151.8|12171.4|12156.4|12166.8|12151.8|1
1642686930000|2022-01-20 13:55:30|12167|12152|12164.8|12149.8|12167|12152|12164.8|12149.8|0
1642686940000|2022-01-20 13:55:40|12164.3|12149.3|12166.8|12151.8|12166.8|12151.8|12163.3|12148.3|1
1642686950000|2022-01-20 13:55:50|12169.1|12154.1|12168.4|12153.4|12169.1|12154.1|12167.9|12152.9|3
1642686960000|2022-01-20 13:56:00|12168.2|12153.2|12170.7|12155.7|12170.7|12155.7|12167.9|12152.9|0
1642686970000|2022-01-20 13:56:10|12169.7|12154.7|12166|12151|12169.7|12154.7|12165|12150|0
1642686980000|2022-01-20 13:56:20|12166.3|12151.3|12165.8|12150.8|12166.3|12151.3|12165.8|12150.8|0
1642686990000|2022-01-20 13:56:30|12165.3|12150.3|12166.7|12151.7|12166.7|12151.7|12164.3|12149.3|0
1642687000000|2022-01-20 13:56:40|12165.3|12150.3|12163.6|12148.6|12165.3|12150.3|12163.6|12148.6|3
1642687010000|2022-01-20 13:56:50|12160.2|12145.2|12159.4|12144.4|12160.2|12145.2|12158.8|12143.8|2
1642687020000|2022-01-20 13:57:00|12159.7|12144.7|12159.2|12144.2|12159.7|12144.7|12159.2|12144.2|3
1642687040000|2022-01-20 13:57:20|||||||||16
1642687050000|2022-01-20 13:57:30|12158.7|12143.7|12162.1|12147.1|12163.7|12148.7|12158.7|12143.7|6
1642687060000|2022-01-20 13:57:40|12164.9|12149.9|12164.9|12149.9|12164.9|12149.9|12164.9|12149.9|0
1642687070000|2022-01-20 13:57:50|12165.1|12150.1|12151.7|12136.7|12165.9|12150.9|12151.7|12136.7|7
1642687080000|2022-01-20 13:58:00|12152|12137|12145.1|12130.1|12152|12137|12133.8|12118.8|56
1642687090000|2022-01-20 13:58:10|12141|12126|12140.7|12125.7|12141|12126|12140.2|12125.2|7
1642687100000|2022-01-20 13:58:20|12141|12126|12123.9|12108.9|12141|12126|12122.4|12107.4|54
1642687110000|2022-01-20 13:58:30|12124.4|12109.4|12123.4|12108.4|12124.4|12109.4|12123.4|12108.4|1
1642687120000|2022-01-20 13:58:40|12124.2|12109.2|12124.5|12109.5|12124.5|12109.5|12124.2|12109.2|1
1642687130000|2022-01-20 13:58:50|12123.7|12108.7|12123.7|12108.7|12123.7|12108.7|12123.7|12108.7|0
1642687140000|2022-01-20 13:59:00|12123.9|12108.9|12124.2|12109.2|12124.2|12109.2|12123.9|12108.9|1
1642687160000|2022-01-20 13:59:20|12123.4|12108.4|12123.5|12108.5|12123.5|12108.5|12123.4|12108.4|0
1642687170000|2022-01-20 13:59:30|12123.4|12108.4|12122.7|12107.7|12123.4|12108.4|12122.4|12107.4|3
1642687180000|2022-01-20 13:59:40|12123.4|12108.4|12124.4|12109.4|12124.4|12109.4|12123.4|12108.4|1
1642687190000|2022-01-20 13:59:50|12124|12109|12123.9|12108.9|12124|12109|12121.9|12106.9|0
1642687200000|2022-01-20 14:00:00|12124|12109|12126|12111|12126.5|12111.5|12123|12108|2
1642687210000|2022-01-20 14:00:10|12124.7|12109.7|12124.7|12109.7|12124.7|12109.7|12124.7|12109.7|0
1642687240000|2022-01-20 14:00:40|12125.7|12110.7|12125.9|12110.9|12126|12111|12124.7|12109.7|1
1642687250000|2022-01-20 14:00:50|12126.4|12111.4|12125.9|12110.9|12126.4|12111.4|12125.9|12110.9|1
1642687260000|2022-01-20 14:01:00|12127.6|12112.6|12127.3|12112.3|12127.6|12112.6|12123.1|12108.1|2
1642687270000|2022-01-20 14:01:10|12127.8|12112.8|12126.3|12111.3|12127.8|12112.8|12126.3|12111.3|0
1642687300000|2022-01-20 14:01:40|12127.3|12112.3|12127.6|12112.6|12127.6|12112.6|12126.8|12111.8|2
1642687310000|2022-01-20 14:01:50|12127.3|12112.3|12128.6|12113.6|12128.6|12113.6|12127.3|12112.3|6
1642687320000|2022-01-20 14:02:00|12129.6|12114.6|12128.5|12113.5|12129.6|12114.6|12128.5|12113.5|1
1642687330000|2022-01-20 14:02:10|12128.8|12113.8|12128.5|12113.5|12129.5|12114.5|12128.5|12113.5|0
1642687340000|2022-01-20 14:02:20|12128.8|12113.8|12130|12115|12130|12115|12128.8|12113.8|0
1642687350000|2022-01-20 14:02:30|12130.3|12115.3|12130.3|12115.3|12130.8|12115.8|12130.3|12115.3|1
1642687370000|2022-01-20 14:02:50|12130.5|12115.5|12131|12116|12131.5|12116.5|12130.5|12115.5|3
1642687380000|2022-01-20 14:03:00|12131.1|12116.1|12130.6|12115.6|12131.1|12116.1|12130.6|12115.6|0
1642687390000|2022-01-20 14:03:10|12130.8|12115.8|12130.8|12115.8|12130.8|12115.8|12130.8|12115.8|0
1642687400000|2022-01-20 14:03:20|12131.1|12116.1|12131.1|12116.1|12131.1|12116.1|12131.1|12116.1|2
1642687410000|2022-01-20 14:03:30|12131.6|12116.6|12139.9|12124.9|12141.9|12126.9|12131.6|12116.6|6
1642687420000|2022-01-20 14:03:40|12139.7|12124.7|12139.6|12124.6|12139.7|12124.7|12139.4|12124.4|0
1642687430000|2022-01-20 14:03:50|12139.8|12124.8|12139.6|12124.6|12144.1|12129.1|12139.6|12124.6|2
1642687440000|2022-01-20 14:04:00|12140.2|12125.2|12137.9|12122.9|12141.4|12126.4|12137.8|12122.8|3
1642687450000|2022-01-20 14:04:10|12137.4|12122.4|12140.6|12125.6|12140.6|12125.6|12137.4|12122.4|0
1642687460000|2022-01-20 14:04:20|12142.4|12127.4|12141.1|12126.1|12142.9|12127.9|12140.4|12125.4|2
1642687480000|2022-01-20 14:04:40|12140.4|12125.4|12139.4|12124.4|12140.4|12125.4|12139.4|12124.4|2
1642687490000|2022-01-20 14:04:50|12138|12123|12139|12124|12139|12124|12138|12123|2
1642687510000|2022-01-20 14:05:10|12138|12123|12137|12122|12138|12123|12137|12122|0
1642687540000|2022-01-20 14:05:40|||||||||2
1642687550000|2022-01-20 14:05:50|12134|12119|12135.4|12120.4|12135.9|12120.9|12134|12119|1
1642687560000|2022-01-20 14:06:00|12135.5|12120.5|12135.2|12120.2|12135.5|12120.5|12135.2|12120.2|12
1642687580000|2022-01-20 14:06:20|12135.7|12120.7|12135.5|12120.5|12135.7|12120.7|12135|12120|0
1642687600000|2022-01-20 14:06:40|12130.1|12115.1|12131.8|12116.8|12131.8|12116.8|12129.8|12114.8|1
1642687610000|2022-01-20 14:06:50|12131.1|12116.1|12130.1|12115.1|12131.6|12116.6|12130.1|12115.1|0
1642687630000|2022-01-20 14:07:10|12135.1|12120.1|12132.6|12117.6|12135.1|12120.1|12132.6|12117.6|11
1642687650000|2022-01-20 14:07:30|12136.1|12121.1|12134.3|12119.3|12136.1|12121.1|12134|12119|4
1642687670000|2022-01-20 14:07:50|12135|12120|12134.3|12119.3|12136.3|12121.3|12134.3|12119.3|3
1642687680000|2022-01-20 14:08:00|12133.5|12118.5|12132.3|12117.3|12133.5|12118.5|12132.3|12117.3|0
1642687690000|2022-01-20 14:08:10|12130.3|12115.3|12130.3|12115.3|12130.3|12115.3|12130.3|12115.3|0
1642687700000|2022-01-20 14:08:20|12131.3|12116.3|12134.3|12119.3|12134.3|12119.3|12131.3|12116.3|2
1642687710000|2022-01-20 14:08:30|12134.5|12119.5|12135.3|12120.3|12135.3|12120.3|12134.5|12119.5|0
1642687720000|2022-01-20 14:08:40|12135.5|12120.5|12136.1|12121.1|12136.3|12121.3|12135.5|12120.5|4
1642687730000|2022-01-20 14:08:50|12135.8|12120.8|12135.8|12120.8|12135.8|12120.8|12135.8|12120.8|1
1642687740000|2022-01-20 14:09:00|||||||||11
1642687760000|2022-01-20 14:09:20|12131.3|12116.3|12130.5|12115.5|12131.3|12116.3|12130|12115|3
1642687770000|2022-01-20 14:09:30|12125.6|12110.6|12125.6|12110.6|12125.6|12110.6|12125.6|12110.6|4
1642687780000|2022-01-20 14:09:40|12128.5|12113.5|12128.8|12113.8|12128.8|12113.8|12128.5|12113.5|4
1642687790000|2022-01-20 14:09:50|12128.3|12113.3|12128.8|12113.8|12128.8|12113.8|12128.3|12113.3|0
1642687800000|2022-01-20 14:10:00|12129.1|12114.1|12129.8|12114.8|12129.8|12114.8|12129.1|12114.1|0
1642687820000|2022-01-20 14:10:20|12129.4|12114.4|12129|12114|12129.4|12114.4|12126.8|12111.8|0
1642687830000|2022-01-20 14:10:30|12129.3|12114.3|12131.8|12116.8|12131.8|12116.8|12129.3|12114.3|1
1642687840000|2022-01-20 14:10:40|12132|12117|12132.3|12117.3|12132.3|12117.3|12132|12117|0
1642687850000|2022-01-20 14:10:50|12125.3|12110.3|12125.5|12110.5|12125.5|12110.5|12125.3|12110.3|4
1642687860000|2022-01-20 14:11:00|12126.8|12111.8|12130.8|12115.8|12130.8|12115.8|12126.8|12111.8|1
1642687870000|2022-01-20 14:11:10|12125.8|12110.8|12128.3|12113.3|12128.3|12113.3|12125.5|12110.5|1
1642687900000|2022-01-20 14:11:40|12129|12114|12128.8|12113.8|12129|12114|12127.3|12112.3|1
1642687910000|2022-01-20 14:11:50|12131.4|12116.4|12131.4|12116.4|12131.4|12116.4|12131.4|12116.4|0
1642687920000|2022-01-20 14:12:00|12133.1|12118.1|12131.3|12116.3|12133.1|12118.1|12131.3|12116.3|0
1642687930000|2022-01-20 14:12:10|12132.1|12117.1|12132.1|12117.1|12132.1|12117.1|12132.1|12117.1|1
1642687950000|2022-01-20 14:12:30|12132.3|12117.3|12132.3|12117.3|12132.3|12117.3|12132.3|12117.3|0
1642687960000|2022-01-20 14:12:40|12131.9|12116.9|12132.3|12117.3|12132.3|12117.3|12130.9|12115.9|1
1642687970000|2022-01-20 14:12:50|12134.8|12119.8|12135.3|12120.3|12135.3|12120.3|12133.4|12118.4|2
1642687980000|2022-01-20 14:13:00|12136.5|12121.5|12133.9|12118.9|12136.5|12121.5|12133.9|12118.9|2
1642688000000|2022-01-20 14:13:20|12136.8|12121.8|12136.8|12121.8|12136.8|12121.8|12136.8|12121.8|0
1642688010000|2022-01-20 14:13:30|12137.1|12122.1|12140.3|12125.3|12140.3|12125.3|12137.1|12122.1|0
1642688020000|2022-01-20 14:13:40|12140.9|12125.9|12140.9|12125.9|12140.9|12125.9|12140.9|12125.9|0
1642688030000|2022-01-20 14:13:50|12141.5|12126.5|12139.9|12124.9|12142.3|12127.3|12137.9|12122.9|3
1642688050000|2022-01-20 14:14:10|12143.4|12128.4|12143.4|12128.4|12143.4|12128.4|12143.4|12128.4|0
1642688060000|2022-01-20 14:14:20|12145|12130|12147.6|12132.6|12147.6|12132.6|12145|12130|1
1642688080000|2022-01-20 14:14:40|12152.1|12137.1|12154.4|12139.4|12154.6|12139.6|12152.1|12137.1|1
1642688090000|2022-01-20 14:14:50|12151.2|12136.2|12154.3|12139.3|12155.2|12140.2|12151.2|12136.2|13
1642688100000|2022-01-20 14:15:00|12154.5|12139.5|12154.3|12139.3|12155.7|12140.7|12154.3|12139.3|1
1642688110000|2022-01-20 14:15:10|12154.5|12139.5|12154.1|12139.1|12154.5|12139.5|12154.1|12139.1|0
1642688120000|2022-01-20 14:15:20|12154.3|12139.3|12154.6|12139.6|12154.6|12139.6|12154.3|12139.3|1
1642688130000|2022-01-20 14:15:30|12154|12139|12156.8|12141.8|12157.3|12142.3|12154|12139|2
1642688150000|2022-01-20 14:15:50|12157.4|12142.4|12159.1|12144.1|12159.1|12144.1|12157.4|12142.4|1
1642688160000|2022-01-20 14:16:00|12158.8|12143.8|12157.8|12142.8|12158.8|12143.8|12157.6|12142.6|0
1642688170000|2022-01-20 14:16:10|12158|12143|12158|12143|12158|12143|12158|12143|0
1642688190000|2022-01-20 14:16:30|12161.1|12146.1|12161.8|12146.8|12163|12148|12161.1|12146.1|0
1642688200000|2022-01-20 14:16:40|12162.8|12147.8|12154.5|12139.5|12162.8|12147.8|12154.5|12139.5|4
1642688210000|2022-01-20 14:16:50|12154.7|12139.7|12155|12140|12155|12140|12154.7|12139.7|0
1642688220000|2022-01-20 14:17:00|12154.8|12139.8|12148|12133|12154.8|12139.8|12147.8|12132.8|1
1642688230000|2022-01-20 14:17:10|12152.3|12137.3|12152|12137|12152.3|12137.3|12151.8|12136.8|0
1642688240000|2022-01-20 14:17:20|12152.4|12137.4|12153|12138|12153|12138|12152.4|12137.4|0
1642688270000|2022-01-20 14:17:50|12151|12136|12152.8|12137.8|12153|12138|12151|12136|1
1642688280000|2022-01-20 14:18:00|12152.5|12137.5|12151.5|12136.5|12152.5|12137.5|12151.5|12136.5|0
1642688290000|2022-01-20 14:18:10|12151.3|12136.3|12144.7|12129.7|12151.3|12136.3|12143.8|12128.8|7
1642688300000|2022-01-20 14:18:20|12145.2|12130.2|12148.5|12133.5|12148.5|12133.5|12145.2|12130.2|1
1642688310000|2022-01-20 14:18:30|12148.8|12133.8|12149.5|12134.5|12149.5|12134.5|12148.8|12133.8|0
1642688320000|2022-01-20 14:18:40|12149.8|12134.8|12149.6|12134.6|12150.1|12135.1|12148.3|12133.3|8
1642688330000|2022-01-20 14:18:50|12147.4|12132.4|12147|12132|12147.4|12132.4|12147|12132|0
1642688340000|2022-01-20 14:19:00|12146.4|12131.4|12146.4|12131.4|12146.4|12131.4|12146.4|12131.4|0
1642688370000|2022-01-20 14:19:30|12147|12132|12146.1|12131.1|12147|12132|12146.1|12131.1|0
1642688390000|2022-01-20 14:19:50|12145.6|12130.6|12147.1|12132.1|12147.1|12132.1|12145.6|12130.6|1
1642688400000|2022-01-20 14:20:00|12146.8|12131.8|12146.2|12131.2|12147.3|12132.3|12144.1|12129.1|1
1642688410000|2022-01-20 14:20:10|12146.4|12131.4|12146.4|12131.4|12146.4|12131.4|12146.2|12131.2|0
1642688430000|2022-01-20 14:20:30|12146.7|12131.7|12145.5|12130.5|12146.7|12131.7|12145.5|12130.5|0
1642688440000|2022-01-20 14:20:40|12145.1|12130.1|12145.3|12130.3|12145.8|12130.8|12145|12130|0
1642688450000|2022-01-20 14:20:50|12145.5|12130.5|12145.1|12130.1|12145.6|12130.6|12145.1|12130.1|0
1642688460000|2022-01-20 14:21:00|12145.7|12130.7|12145.2|12130.2|12145.7|12130.7|12145.2|12130.2|0
1642688470000|2022-01-20 14:21:10|12140.1|12125.1|12138.6|12123.6|12140.1|12125.1|12138.6|12123.6|1
1642688490000|2022-01-20 14:21:30|12134.9|12119.9|12137.6|12122.6|12138|12123|12134.9|12119.9|1
1642688500000|2022-01-20 14:21:40|12136.6|12121.6|12137.5|12122.5|12137.5|12122.5|12135.5|12120.5|3
1642688510000|2022-01-20 14:21:50|12136|12121|12138|12123|12138|12123|12136|12121|1
1642688520000|2022-01-20 14:22:00|12137.5|12122.5|12140.5|12125.5|12140.5|12125.5|12137.5|12122.5|3
1642688540000|2022-01-20 14:22:20|12139.6|12124.6|12138|12123|12139.6|12124.6|12138|12123|0
1642688560000|2022-01-20 14:22:40|12138.3|12123.3|12138.3|12123.3|12138.3|12123.3|12138.3|12123.3|0
1642688570000|2022-01-20 14:22:50|12141.5|12126.5|12138.8|12123.8|12141.5|12126.5|12138.8|12123.8|2
1642688580000|2022-01-20 14:23:00|12138.6|12123.6|12138.3|12123.3|12138.6|12123.6|12138.3|12123.3|0
1642688590000|2022-01-20 14:23:10|12138.5|12123.5|12138.8|12123.8|12138.8|12123.8|12138.5|12123.5|0
1642688600000|2022-01-20 14:23:20|||||||||1
1642688620000|2022-01-20 14:23:40|12140.1|12125.1|12142.2|12127.2|12143.1|12128.1|12140.1|12125.1|8
1642688630000|2022-01-20 14:23:50|12141.5|12126.5|12142.9|12127.9|12143|12128|12141.5|12126.5|3
1642688640000|2022-01-20 14:24:00|12143.2|12128.2|12143.2|12128.2|12143.2|12128.2|12143.2|12128.2|0
1642688670000|2022-01-20 14:24:30|12139.7|12124.7|12139.2|12124.2|12139.7|12124.7|12139.2|12124.2|1
1642688680000|2022-01-20 14:24:40|12139.6|12124.6|12143.5|12128.5|12144.2|12129.2|12139.6|12124.6|0
1642688690000|2022-01-20 14:24:50|12143.7|12128.7|12145.5|12130.5|12146.2|12131.2|12143.7|12128.7|1
1642688700000|2022-01-20 14:25:00|12146|12131|12145.9|12130.9|12146|12131|12145.9|12130.9|0
1642688710000|2022-01-20 14:25:10|12145.5|12130.5|12150.9|12135.9|12150.9|12135.9|12145.5|12130.5|2
1642688720000|2022-01-20 14:25:20|12151.4|12136.4|12155|12140|12157.3|12142.3|12149.2|12134.2|19
1642688730000|2022-01-20 14:25:30|12156.2|12141.2|12160.1|12145.1|12162.6|12147.6|12155.9|12140.9|5
1642688740000|2022-01-20 14:25:40|12160.6|12145.6|12160.6|12145.6|12160.6|12145.6|12160.3|12145.3|1
1642688750000|2022-01-20 14:25:50|12160.9|12145.9|12161.3|12146.3|12161.3|12146.3|12160.9|12145.9|1
1642688760000|2022-01-20 14:26:00|12160.9|12145.9|12160.9|12145.9|12160.9|12145.9|12160.9|12145.9|0
1642688770000|2022-01-20 14:26:10|12159.9|12144.9|12159.9|12144.9|12159.9|12144.9|12159.9|12144.9|0
1642688780000|2022-01-20 14:26:20|12161.3|12146.3|12161.3|12146.3|12161.3|12146.3|12161.3|12146.3|0
1642688800000|2022-01-20 14:26:40|12160.9|12145.9|12161.9|12146.9|12162.6|12147.6|12160.9|12145.9|1
1642688810000|2022-01-20 14:26:50|12161.6|12146.6|12161.1|12146.1|12161.8|12146.8|12161.1|12146.1|1
1642688820000|2022-01-20 14:27:00|12160.8|12145.8|12161.2|12146.2|12161.2|12146.2|12157.1|12142.1|2
1642688830000|2022-01-20 14:27:10|12159.6|12144.6|12155.7|12140.7|12159.6|12144.6|12155.7|12140.7|3
1642688850000|2022-01-20 14:27:30|12155.3|12140.3|12154.7|12139.7|12155.3|12140.3|12154.7|12139.7|0
1642688860000|2022-01-20 14:27:40|12154.5|12139.5|12149.8|12134.8|12154.5|12139.5|12149.8|12134.8|5
1642688870000|2022-01-20 14:27:50|12149.3|12134.3|12149.3|12134.3|12149.3|12134.3|12149.3|12134.3|0
1642688880000|2022-01-20 14:28:00|12150.6|12135.6|12153.5|12138.5|12153.5|12138.5|12150.6|12135.6|1
1642688890000|2022-01-20 14:28:10|12153.8|12138.8|12152.2|12137.2|12153.8|12138.8|12152.2|12137.2|0
1642688910000|2022-01-20 14:28:30|12151.5|12136.5|12150.7|12135.7|12151.5|12136.5|12150.7|12135.7|0
1642688920000|2022-01-20 14:28:40|12150.3|12135.3|12147.7|12132.7|12150.3|12135.3|12147.7|12132.7|1
1642688930000|2022-01-20 14:28:50|12148.7|12133.7|12148.5|12133.5|12148.7|12133.7|12148.5|12133.5|1
1642688940000|2022-01-20 14:29:00|12148.2|12133.2|12143.5|12128.5|12148.2|12133.2|12143|12128|1
1642688960000|2022-01-20 14:29:20|12144|12129|12143.1|12128.1|12144|12129|12143.1|12128.1|7
1642688970000|2022-01-20 14:29:30|12144.6|12129.6|12145.3|12130.3|12146.5|12131.5|12144.6|12129.6|1
1642688980000|2022-01-20 14:29:40|12145|12130|12145|12130|12145|12130|12145|12130|0
1642689000000|2022-01-20 14:30:00|12144.4|12129.4|12142.2|12127.2|12146.4|12131.4|12140.8|12125.8|27
1642689010000|2022-01-20 14:30:10|12141.8|12126.8|12142|12127|12142|12127|12140|12125|11
1642689020000|2022-01-20 14:30:20|12141.8|12126.8|12141.8|12126.8|12141.8|12126.8|12141.8|12126.8|0
1642689030000|2022-01-20 14:30:30|12141|12126|12141.8|12126.8|12142.6|12127.6|12141|12126|3
1642689040000|2022-01-20 14:30:40|12141.3|12126.3|12136.3|12121.3|12141.9|12126.9|12136.3|12121.3|6
1642689050000|2022-01-20 14:30:50|12136.9|12121.9|12136.9|12121.9|12136.9|12121.9|12136.9|12121.9|5
1642689060000|2022-01-20 14:31:00|12129.1|12114.1|12129.9|12114.9|12129.9|12114.9|12125.4|12110.4|26
1642689070000|2022-01-20 14:31:10|12130.4|12115.4|12137.9|12122.9|12139.7|12124.7|12129.6|12114.6|16
1642689080000|2022-01-20 14:31:20|12136.6|12121.6|12138.2|12123.2|12138.2|12123.2|12136.6|12121.6|2
1642689090000|2022-01-20 14:31:30|12138.7|12123.7|12140.4|12125.4|12140.4|12125.4|12138.7|12123.7|3
1642689100000|2022-01-20 14:31:40|12140.7|12125.7|12141.2|12126.2|12141.2|12126.2|12140.7|12125.7|0
1642689120000|2022-01-20 14:32:00|12139.4|12124.4|12136.3|12121.3|12139.4|12124.4|12136.3|12121.3|3
1642689130000|2022-01-20 14:32:10|12135.8|12120.8|12135.8|12120.8|12135.8|12120.8|12135.8|12120.8|0
1642689140000|2022-01-20 14:32:20|12135.5|12120.5|12132|12117|12135.5|12120.5|12132|12117|3
1642689150000|2022-01-20 14:32:30|12132.3|12117.3|12133.8|12118.8|12133.8|12118.8|12132.3|12117.3|4
1642689160000|2022-01-20 14:32:40|12134.2|12119.2|12134.8|12119.8|12134.8|12119.8|12134.2|12119.2|0
1642689170000|2022-01-20 14:32:50|12135.8|12120.8|12135.3|12120.3|12135.8|12120.8|12134.8|12119.8|0
1642689180000|2022-01-20 14:33:00|12136.5|12121.5|12138.5|12123.5|12140.3|12125.3|12136.5|12121.5|11
1642689200000|2022-01-20 14:33:20|12137.8|12122.8|12138.6|12123.6|12138.6|12123.6|12137.8|12122.8|4
1642689210000|2022-01-20 14:33:30|12139|12124|12139|12124|12139|12124|12139|12124|0
1642689220000|2022-01-20 14:33:40|12138.6|12123.6|12137.6|12122.6|12139|12124|12137.1|12122.1|4
1642689230000|2022-01-20 14:33:50|12137.4|12122.4|12130|12115|12137.6|12122.6|12130|12115|8
1642689240000|2022-01-20 14:34:00|12129.9|12114.9|12127.4|12112.4|12129.9|12114.9|12127.4|12112.4|12
1642689250000|2022-01-20 14:34:10|12128.4|12113.4|12125.9|12110.9|12128.4|12113.4|12125.9|12110.9|6
1642689260000|2022-01-20 14:34:20|12124.9|12109.9|12123.9|12108.9|12124.9|12109.9|12123.9|12108.9|1
1642689270000|2022-01-20 14:34:30|12124.6|12109.6|12125.9|12110.9|12125.9|12110.9|12124.6|12109.6|0
1642689280000|2022-01-20 14:34:40|12126.4|12111.4|12128.9|12113.9|12128.9|12113.9|12125.5|12110.5|7
1642689290000|2022-01-20 14:34:50|12129.6|12114.6|12129.3|12114.3|12131.3|12116.3|12127.6|12112.6|0
1642689300000|2022-01-20 14:35:00|12128.2|12113.2|12127.6|12112.6|12129.6|12114.6|12127|12112|2
1642689310000|2022-01-20 14:35:10|12127.8|12112.8|12126.4|12111.4|12127.8|12112.8|12125.6|12110.6|2
1642689320000|2022-01-20 14:35:20|12127.6|12112.6|12127.8|12112.8|12127.8|12112.8|12127.3|12112.3|4
1642689330000|2022-01-20 14:35:30|12128.1|12113.1|12127|12112|12130.1|12115.1|12124.9|12109.9|10
1642689340000|2022-01-20 14:35:40|12126.7|12111.7|12126.7|12111.7|12126.7|12111.7|12126.7|12111.7|0
1642689350000|2022-01-20 14:35:50|12127.4|12112.4|12129.8|12114.8|12130.8|12115.8|12127.1|12112.1|12
1642689360000|2022-01-20 14:36:00|12128.8|12113.8|12133|12118|12133|12118|12128.8|12113.8|3
1642689370000|2022-01-20 14:36:10|12131.1|12116.1|12129.4|12114.4|12131.8|12116.8|12126.1|12111.1|10
1642689380000|2022-01-20 14:36:20|12127.9|12112.9|12126.3|12111.3|12127.9|12112.9|12126.3|12111.3|1
1642689390000|2022-01-20 14:36:30|12126.6|12111.6|12127.5|12112.5|12128.4|12113.4|12124.6|12109.6|5
1642689410000|2022-01-20 14:36:50|12127.3|12112.3|12123.8|12108.8|12127.3|12112.3|12123.3|12108.3|4
1642689420000|2022-01-20 14:37:00|12125.1|12110.1|12107|12092|12125.1|12110.1|12106.8|12091.8|17
1642689430000|2022-01-20 14:37:10|12107.5|12092.5|12107.5|12092.5|12108|12093|12105.7|12090.7|3
1642689440000|2022-01-20 14:37:20|12107|12092|12110.1|12095.1|12110.1|12095.1|12101.4|12086.4|9
1642689450000|2022-01-20 14:37:30|12108.1|12093.1|12102.3|12087.3|12108.1|12093.1|12101.5|12086.5|10
1642689460000|2022-01-20 14:37:40|12103|12088|12101.3|12086.3|12108.2|12093.2|12101.2|12086.2|7
1642689470000|2022-01-20 14:37:50|12101.5|12086.5|12105.6|12090.6|12105.6|12090.6|12101.3|12086.3|3
1642689480000|2022-01-20 14:38:00|12107.5|12092.5|12108.3|12093.3|12109|12094|12107.5|12092.5|1
1642689490000|2022-01-20 14:38:10|12108.5|12093.5|12109.5|12094.5|12109.8|12094.8|12108|12093|4
1642689500000|2022-01-20 14:38:20|12112.7|12097.7|12117|12102|12117.7|12102.7|12112.7|12097.7|1
1642689510000|2022-01-20 14:38:30|12117.3|12102.3|12113.3|12098.3|12117.3|12102.3|12113|12098|20
1642689520000|2022-01-20 14:38:40|12113|12098|12113|12098|12113|12098|12113|12098|0
1642689530000|2022-01-20 14:38:50|12113.1|12098.1|12115.3|12100.3|12115.3|12100.3|12113.1|12098.1|1
1642689540000|2022-01-20 14:39:00|12115.8|12100.8|12124.2|12109.2|12125.5|12110.5|12115.8|12100.8|19
1642689550000|2022-01-20 14:39:10|12125.5|12110.5|12128.4|12113.4|12129.5|12114.5|12125.5|12110.5|3
1642689560000|2022-01-20 14:39:20|12127.6|12112.6|12130.8|12115.8|12130.8|12115.8|12127.6|12112.6|7
1642689570000|2022-01-20 14:39:30|12130.9|12115.9|12131.3|12116.3|12131.3|12116.3|12130.9|12115.9|0
1642689580000|2022-01-20 14:39:40|12131.9|12116.9|12132.2|12117.2|12132.2|12117.2|12131.9|12116.9|62
1642689600000|2022-01-20 14:40:00|12132|12117|12130.4|12115.4|12132|12117|12130.4|12115.4|2
1642689610000|2022-01-20 14:40:10|12130.7|12115.7|12130.7|12115.7|12130.7|12115.7|12130.5|12115.5|1
1642689620000|2022-01-20 14:40:20|12131.9|12116.9|12128.2|12113.2|12132.5|12117.5|12128.2|12113.2|1
1642689630000|2022-01-20 14:40:30|12128|12113|12128.2|12113.2|12128.2|12113.2|12127.7|12112.7|0
1642689640000|2022-01-20 14:40:40|12128.8|12113.8|12132.1|12117.1|12132.1|12117.1|12128.8|12113.8|3
1642689650000|2022-01-20 14:40:50|12132.6|12117.6|12134.4|12119.4|12134.4|12119.4|12132.6|12117.6|3
1642689660000|2022-01-20 14:41:00|12134.7|12119.7|12138.3|12123.3|12138.3|12123.3|12134.2|12119.2|7
1642689680000|2022-01-20 14:41:20|12142.4|12127.4|12141.7|12126.7|12142.4|12127.4|12141.7|12126.7|1
1642689710000|2022-01-20 14:41:50|12141.5|12126.5|12141.6|12126.6|12141.8|12126.8|12141.3|12126.3|2
1642689720000|2022-01-20 14:42:00|12141.3|12126.3|12145.9|12130.9|12147.4|12132.4|12141.3|12126.3|6
1642689730000|2022-01-20 14:42:10|12145.7|12130.7|12144.5|12129.5|12145.7|12130.7|12144.5|12129.5|38
1642689740000|2022-01-20 14:42:20|12146.4|12131.4|12146.4|12131.4|12146.4|12131.4|12146.4|12131.4|9
1642689760000|2022-01-20 14:42:40|12146.1|12131.1|12146.2|12131.2|12146.2|12131.2|12146.1|12131.1|5
1642689770000|2022-01-20 14:42:50|12145.8|12130.8|12145.7|12130.7|12145.8|12130.8|12145.2|12130.2|1
1642689780000|2022-01-20 14:43:00|12150.7|12135.7|12147.8|12132.8|12150.7|12135.7|12147.8|12132.8|6
1642689790000|2022-01-20 14:43:10|12147.5|12132.5|12144.5|12129.5|12147.5|12132.5|12144.5|12129.5|2
1642689800000|2022-01-20 14:43:20|12144.3|12129.3|12143.6|12128.6|12144.3|12129.3|12143.6|12128.6|0
1642689810000|2022-01-20 14:43:30|12144.1|12129.1|12144.6|12129.6|12144.6|12129.6|12144.1|12129.1|0
1642689820000|2022-01-20 14:43:40|12144.4|12129.4|12146.1|12131.1|12146.1|12131.1|12144.4|12129.4|1
1642689840000|2022-01-20 14:44:00|12147.1|12132.1|12145.9|12130.9|12147.1|12132.1|12145.5|12130.5|17
1642689850000|2022-01-20 14:44:10|12145.7|12130.7|12139.5|12124.5|12145.7|12130.7|12139.5|12124.5|2
1642689860000|2022-01-20 14:44:20|12139.4|12124.4|12139.9|12124.9|12139.9|12124.9|12139.2|12124.2|4
1642689890000|2022-01-20 14:44:50|12140.2|12125.2|12138.8|12123.8|12140.2|12125.2|12138.8|12123.8|1
1642689900000|2022-01-20 14:45:00|12139.2|12124.2|12138.8|12123.8|12139.2|12124.2|12138.8|12123.8|1
1642689910000|2022-01-20 14:45:10|12138.5|12123.5|12139.2|12124.2|12139.2|12124.2|12138.5|12123.5|1
1642689920000|2022-01-20 14:45:20|12138.2|12123.2|12137.8|12122.8|12141.1|12126.1|12137.8|12122.8|8
1642689930000|2022-01-20 14:45:30|12137.5|12122.5|12133.2|12118.2|12137.5|12122.5|12133.2|12118.2|7
1642689940000|2022-01-20 14:45:40|12132.8|12117.8|12126|12111|12132.8|12117.8|12122.5|12107.5|38
1642689950000|2022-01-20 14:45:50|12126.7|12111.7|12133.7|12118.7|12134.5|12119.5|12126.7|12111.7|4
1642689960000|2022-01-20 14:46:00|12132|12117|12135.3|12120.3|12138|12123|12131.8|12116.8|17
1642689970000|2022-01-20 14:46:10|12138|12123|12138|12123|12138|12123|12137.2|12122.2|1
1642689980000|2022-01-20 14:46:20|12136.4|12121.4|12138|12123|12138.4|12123.4|12132.7|12117.7|3
1642690000000|2022-01-20 14:46:40|12138.2|12123.2|12138.5|12123.5|12138.5|12123.5|12138.2|12123.2|6
1642690010000|2022-01-20 14:46:50|12138.1|12123.1|12138.4|12123.4|12138.4|12123.4|12138.1|12123.1|2
1642690020000|2022-01-20 14:47:00|12138.8|12123.8|12138.9|12123.9|12140.1|12125.1|12138.8|12123.8|3
1642690030000|2022-01-20 14:47:10|12139.9|12124.9|12140.6|12125.6|12140.6|12125.6|12139.9|12124.9|3
1642690040000|2022-01-20 14:47:20|12141.3|12126.3|12141.4|12126.4|12142.3|12127.3|12140.9|12125.9|13
1642690050000|2022-01-20 14:47:30|12141.8|12126.8|12144.9|12129.9|12144.9|12129.9|12141.7|12126.7|7
1642690060000|2022-01-20 14:47:40|12144.7|12129.7|12145.9|12130.9|12145.9|12130.9|12144.7|12129.7|0
1642690070000|2022-01-20 14:47:50|12145.2|12130.2|12149.4|12134.4|12149.4|12134.4|12144.6|12129.6|6
1642690080000|2022-01-20 14:48:00|12150.8|12135.8|12158.2|12143.2|12161.4|12146.4|12150.8|12135.8|30
1642690110000|2022-01-20 14:48:30|12156.5|12141.5|12149.5|12134.5|12156.5|12141.5|12149.5|12134.5|4
1642690120000|2022-01-20 14:48:40|12149|12134|12148.7|12133.7|12149|12134|12148.7|12133.7|0
1642690130000|2022-01-20 14:48:50|12149|12134|12149|12134|12149|12134|12149|12134|1
1642690140000|2022-01-20 14:49:00|12148.7|12133.7|12156.6|12141.6|12158.2|12143.2|12148.7|12133.7|36
1642690150000|2022-01-20 14:49:10|12157.4|12142.4|12154.9|12139.9|12157.8|12142.8|12154.9|12139.9|2
1642690170000|2022-01-20 14:49:30|12154.3|12139.3|12154.3|12139.3|12154.3|12139.3|12154.3|12139.3|0
1642690180000|2022-01-20 14:49:40|12153.1|12138.1|12161.3|12146.3|12161.3|12146.3|12153.1|12138.1|6
1642690190000|2022-01-20 14:49:50|12161.4|12146.4|12161.8|12146.8|12161.8|12146.8|12161.4|12146.4|1
1642690200000|2022-01-20 14:50:00|12162.4|12147.4|12162.8|12147.8|12162.8|12147.8|12162.4|12147.4|1
1642690210000|2022-01-20 14:50:10|12165.8|12150.8|12166.8|12151.8|12166.8|12151.8|12165.8|12150.8|5
1642690220000|2022-01-20 14:50:20|12166.4|12151.4|12166.4|12151.4|12166.4|12151.4|12166.4|12151.4|5
1642690230000|2022-01-20 14:50:30|12166.1|12151.1|12169.1|12154.1|12169.1|12154.1|12165.6|12150.6|4
1642690240000|2022-01-20 14:50:40|12168.3|12153.3|12169|12154|12169|12154|12168.3|12153.3|2
1642690250000|2022-01-20 14:50:50|12169.8|12154.8|12171.1|12156.1|12171.7|12156.7|12169.8|12154.8|13
1642690260000|2022-01-20 14:51:00|12170.3|12155.3|12167.2|12152.2|12170.3|12155.3|12167.2|12152.2|43
1642690270000|2022-01-20 14:51:10|12165.2|12150.2|12156.3|12141.3|12165.2|12150.2|12156|12141|9
1642690280000|2022-01-20 14:51:20|12154|12139|12154.6|12139.6|12158|12143|12154|12139|2
1642690290000|2022-01-20 14:51:30|12153|12138|12152.2|12137.2|12153|12138|12152.1|12137.1|6
1642690310000|2022-01-20 14:51:50|12151.7|12136.7|12150.7|12135.7|12151.7|12136.7|12150.7|12135.7|2
1642690320000|2022-01-20 14:52:00|12151.7|12136.7|12151.7|12136.7|12151.7|12136.7|12151.7|12136.7|0
1642690330000|2022-01-20 14:52:10|12153.5|12138.5|12163.7|12148.7|12163.7|12148.7|12153.5|12138.5|19
1642690340000|2022-01-20 14:52:20|12162.8|12147.8|12160.9|12145.9|12162.8|12147.8|12160.9|12145.9|0
1642690350000|2022-01-20 14:52:30|12161.4|12146.4|12163|12148|12163|12148|12160|12145|2
1642690360000|2022-01-20 14:52:40|12165.7|12150.7|12160.6|12145.6|12166.4|12151.4|12160.6|12145.6|7
1642690370000|2022-01-20 14:52:50|12161.1|12146.1|12162.3|12147.3|12162.3|12147.3|12160.4|12145.4|1
1642690380000|2022-01-20 14:53:00|12162.5|12147.5|12163.9|12148.9|12163.9|12148.9|12162.5|12147.5|0
1642690390000|2022-01-20 14:53:10|12164|12149|12164.7|12149.7|12164.7|12149.7|12163.7|12148.7|0
1642690400000|2022-01-20 14:53:20|12167.2|12152.2|12164.9|12149.9|12167.4|12152.4|12162.5|12147.5|10
1642690410000|2022-01-20 14:53:30|12163|12148|12158.7|12143.7|12165.9|12150.9|12158.7|12143.7|13
1642690420000|2022-01-20 14:53:40|12155.2|12140.2|12155.2|12140.2|12155.2|12140.2|12155.2|12140.2|0
1642690430000|2022-01-20 14:53:50|12155.7|12140.7|12157.2|12142.2|12157.2|12142.2|12155.7|12140.7|1
1642690440000|2022-01-20 14:54:00|12157|12142|12157.2|12142.2|12157.4|12142.4|12157|12142|2
1642690450000|2022-01-20 14:54:10|||||||||3
1642690460000|2022-01-20 14:54:20|||||||||1
1642690480000|2022-01-20 14:54:40|12156.9|12141.9|12156.9|12141.9|12156.9|12141.9|12156.9|12141.9|0
1642690490000|2022-01-20 14:54:50|12156.7|12141.7|12156.9|12141.9|12156.9|12141.9|12156.7|12141.7|1
1642690500000|2022-01-20 14:55:00|12156.4|12141.4|12151.5|12136.5|12156.4|12141.4|12149.5|12134.5|7
1642690510000|2022-01-20 14:55:10|12151.2|12136.2|12159.7|12144.7|12160.2|12145.2|12151.2|12136.2|16
1642690540000|2022-01-20 14:55:40|12160.4|12145.4|12163.2|12148.2|12163.2|12148.2|12160.4|12145.4|0
1642690560000|2022-01-20 14:56:00|12163.6|12148.6|12158.6|12143.6|12163.6|12148.6|12158.6|12143.6|0
1642690580000|2022-01-20 14:56:20|12159.2|12144.2|12155.9|12140.9|12159.2|12144.2|12155.4|12140.4|2
1642690590000|2022-01-20 14:56:30|12156.2|12141.2|12155.9|12140.9|12156.2|12141.2|12155.1|12140.1|1
1642690600000|2022-01-20 14:56:40|12156.1|12141.1|12155.9|12140.9|12156.4|12141.4|12155.9|12140.9|0
1642690610000|2022-01-20 14:56:50|12156.1|12141.1|12157.2|12142.2|12157.2|12142.2|12156.1|12141.1|2
1642690620000|2022-01-20 14:57:00|12157.6|12142.6|12155.3|12140.3|12159.7|12144.7|12155.1|12140.1|26
1642690630000|2022-01-20 14:57:10|12156.7|12141.7|12156.6|12141.6|12156.7|12141.7|12156.6|12141.6|0
1642690640000|2022-01-20 14:57:20|12156.9|12141.9|12155.4|12140.4|12157.6|12142.6|12155.1|12140.1|2
1642690650000|2022-01-20 14:57:30|12156.4|12141.4|12156.4|12141.4|12156.4|12141.4|12156.4|12141.4|0
1642690660000|2022-01-20 14:57:40|12157.4|12142.4|12157.4|12142.4|12157.4|12142.4|12157.4|12142.4|0
1642690670000|2022-01-20 14:57:50|||||||||1
1642690680000|2022-01-20 14:58:00|12157.7|12142.7|12158|12143|12159|12144|12156.7|12141.7|13
1642690690000|2022-01-20 14:58:10|12157.7|12142.7|12156.2|12141.2|12157.7|12142.7|12156.2|12141.2|3
1642690700000|2022-01-20 14:58:20|12156|12141|12155.4|12140.4|12158.5|12143.5|12153.5|12138.5|4
1642690710000|2022-01-20 14:58:30|12156.5|12141.5|12156.2|12141.2|12156.5|12141.5|12156|12141|1
1642690720000|2022-01-20 14:58:40|12156.4|12141.4|12157.1|12142.1|12157.1|12142.1|12156.4|12141.4|0
1642690740000|2022-01-20 14:59:00|12157.8|12142.8|12155.5|12140.5|12157.8|12142.8|12155.5|12140.5|5
1642690750000|2022-01-20 14:59:10|12156.2|12141.2|12155.5|12140.5|12156.9|12141.9|12155.5|12140.5|1
1642690760000|2022-01-20 14:59:20|12155|12140|12155|12140|12155|12140|12155|12140|0
1642690770000|2022-01-20 14:59:30|12155.2|12140.2|12155.5|12140.5|12155.5|12140.5|12155.2|12140.2|1
1642690780000|2022-01-20 14:59:40|12156|12141|12155.5|12140.5|12156|12141|12155.5|12140.5|1
1642690790000|2022-01-20 14:59:50|12156|12141|12155.9|12140.9|12156|12141|12155.5|12140.5|2
1642690800000|2022-01-20 15:00:00|12156.5|12141.5|12151.5|12136.5|12156.5|12141.5|12151.5|12136.5|3
1642690810000|2022-01-20 15:00:10|12150.6|12135.6|12148.2|12133.2|12150.6|12135.6|12148.2|12133.2|0
1642690820000|2022-01-20 15:00:20|12147.7|12132.7|12147.7|12132.7|12147.7|12132.7|12147.7|12132.7|0
1642690830000|2022-01-20 15:00:30|12147.2|12132.2|12140.6|12125.6|12147.2|12132.2|12139.5|12124.5|3
1642690840000|2022-01-20 15:00:40|12141.5|12126.5|12141.5|12126.5|12141.5|12126.5|12141.5|12126.5|0
1642690850000|2022-01-20 15:00:50|12141.7|12126.7|12141.3|12126.3|12141.7|12126.7|12141.3|12126.3|1
1642690860000|2022-01-20 15:01:00|12141|12126|12138.3|12123.3|12141|12126|12138.3|12123.3|10
1642690870000|2022-01-20 15:01:10|12137.9|12122.9|12132.2|12117.2|12137.9|12122.9|12132.2|12117.2|6
1642690880000|2022-01-20 15:01:20|12131.7|12116.7|12133.5|12118.5|12133.5|12118.5|12131.7|12116.7|1
1642690890000|2022-01-20 15:01:30|12133.3|12118.3|12133.5|12118.5|12133.5|12118.5|12132.2|12117.2|4
1642690900000|2022-01-20 15:01:40|12127.3|12112.3|12128.3|12113.3|12128.3|12113.3|12127.3|12112.3|17
1642690910000|2022-01-20 15:01:50|12128|12113|12131.9|12116.9|12131.9|12116.9|12128|12113|1
1642690920000|2022-01-20 15:02:00|12132.9|12117.9|12136.1|12121.1|12136.1|12121.1|12132.9|12117.9|2
1642690930000|2022-01-20 15:02:10|12137|12122|12137.8|12122.8|12137.8|12122.8|12137|12122|3
1642690940000|2022-01-20 15:02:20|12137.3|12122.3|12137.3|12122.3|12137.3|12122.3|12137.3|12122.3|0
1642690950000|2022-01-20 15:02:30|12137.8|12122.8|12139|12124|12139|12124|12136.9|12121.9|1
1642690960000|2022-01-20 15:02:40|12137.8|12122.8|12138.1|12123.1|12138.1|12123.1|12137.8|12122.8|5
1642690970000|2022-01-20 15:02:50|12137.9|12122.9|12138.3|12123.3|12138.3|12123.3|12137.3|12122.3|3
1642690980000|2022-01-20 15:03:00|12139.5|12124.5|12139.1|12124.1|12139.5|12124.5|12139.1|12124.1|2
1642690990000|2022-01-20 15:03:10|12138.8|12123.8|12138.8|12123.8|12138.8|12123.8|12138.8|12123.8|0
1642691000000|2022-01-20 15:03:20|12134.6|12119.6|12134.6|12119.6|12134.6|12119.6|12134.6|12119.6|2
1642691010000|2022-01-20 15:03:30|12134.3|12119.3|12130.2|12115.2|12134.3|12119.3|12130.2|12115.2|2
1642691020000|2022-01-20 15:03:40|12128.9|12113.9|12128.9|12113.9|12129.1|12114.1|12128.6|12113.6|4
1642691030000|2022-01-20 15:03:50|12128.6|12113.6|12129.3|12114.3|12129.3|12114.3|12128.6|12113.6|1
1642691040000|2022-01-20 15:04:00|12129.1|12114.1|12129.3|12114.3|12129.3|12114.3|12129.1|12114.1|0
1642691080000|2022-01-20 15:04:40|12129.9|12114.9|12129.9|12114.9|12129.9|12114.9|12129.9|12114.9|0
1642691090000|2022-01-20 15:04:50|12129.6|12114.6|12126.4|12111.4|12129.6|12114.6|12125.7|12110.7|5
1642691100000|2022-01-20 15:05:00|12129|12114|12129.8|12114.8|12134.2|12119.2|12129|12114|7
1642691110000|2022-01-20 15:05:10|12128.9|12113.9|12129.9|12114.9|12129.9|12114.9|12127.3|12112.3|1
1642691120000|2022-01-20 15:05:20|12129.7|12114.7|12128.5|12113.5|12130|12115|12128.5|12113.5|0
1642691130000|2022-01-20 15:05:30|12128.8|12113.8|12128.8|12113.8|12128.8|12113.8|12128.8|12113.8|0
1642691140000|2022-01-20 15:05:40|12128.2|12113.2|12128.3|12113.3|12128.7|12113.7|12128.2|12113.2|1
1642691150000|2022-01-20 15:05:50|12127.7|12112.7|12128|12113|12129|12114|12127.7|12112.7|19
1642691160000|2022-01-20 15:06:00|12127.7|12112.7|12127.2|12112.2|12130.2|12115.2|12127.2|12112.2|4
1642691170000|2022-01-20 15:06:10|12127.5|12112.5|12126.3|12111.3|12127.5|12112.5|12124|12109|12
1642691180000|2022-01-20 15:06:20|12126.5|12111.5|12126.5|12111.5|12126.5|12111.5|12126.5|12111.5|0
1642691190000|2022-01-20 15:06:30|12126.3|12111.3|12126.3|12111.3|12126.3|12111.3|12126.3|12111.3|5
1642691200000|2022-01-20 15:06:40|12126|12111|12126|12111|12126|12111|12126|12111|0
1642691210000|2022-01-20 15:06:50|||||||||1
1642691220000|2022-01-20 15:07:00|12126.4|12111.4|12127|12112|12127|12112|12126.4|12111.4|0
1642691240000|2022-01-20 15:07:20|12128.6|12113.6|12129.4|12114.4|12129.9|12114.9|12128.6|12113.6|1
1642691250000|2022-01-20 15:07:30|12129.7|12114.7|12128.2|12113.2|12131.4|12116.4|12127.8|12112.8|3
1642691260000|2022-01-20 15:07:40|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|0
1642691310000|2022-01-20 15:08:30|12124.4|12109.4|12124.4|12109.4|12124.4|12109.4|12124.4|12109.4|0
1642691320000|2022-01-20 15:08:40|12123.4|12108.4|12123.4|12108.4|12123.4|12108.4|12123.4|12108.4|0
1642691340000|2022-01-20 15:09:00|12122.8|12107.8|12122.8|12107.8|12122.8|12107.8|12122.8|12107.8|0
1642691350000|2022-01-20 15:09:10|12122.5|12107.5|12122.5|12107.5|12122.5|12107.5|12122.5|12107.5|0
1642691380000|2022-01-20 15:09:40|12120.3|12105.3|12120.3|12105.3|12120.3|12105.3|12120.3|12105.3|0
1642691400000|2022-01-20 15:10:00|12116.2|12101.2|12106.6|12091.6|12116.2|12101.2|12106.3|12091.3|59
1642691410000|2022-01-20 15:10:10|12107.3|12092.3|12106.8|12091.8|12107.3|12092.3|12106.8|12091.8|0
1642691420000|2022-01-20 15:10:20|12107.6|12092.6|12108.9|12093.9|12109.1|12094.1|12107.6|12092.6|2
1642691430000|2022-01-20 15:10:30|12108.6|12093.6|12106.6|12091.6|12108.6|12093.6|12106.6|12091.6|26
1642691440000|2022-01-20 15:10:40|12107.3|12092.3|12114.9|12099.9|12114.9|12099.9|12106.3|12091.3|13
1642691450000|2022-01-20 15:10:50|12115|12100|12112.6|12097.6|12115|12100|12111.1|12096.1|0
1642691460000|2022-01-20 15:11:00|12114.6|12099.6|12115.2|12100.2|12115.2|12100.2|12114.6|12099.6|3
1642691610000|2022-01-20 15:13:30|12113|12098|12111.2|12096.2|12113|12098|12111.2|12096.2|35
1642691630000|2022-01-20 15:13:50|12115.3|12100.3|12116.4|12101.4|12116.4|12101.4|12115.3|12100.3|1
1642691640000|2022-01-20 15:14:00|12117.9|12102.9|12117.3|12102.3|12117.9|12102.9|12117.3|12102.3|1
1642691650000|2022-01-20 15:14:10|12116.4|12101.4|12116.6|12101.6|12116.9|12101.9|12115.9|12100.9|20
1642691670000|2022-01-20 15:14:30|12116.3|12101.3|12116.3|12101.3|12116.3|12101.3|12116.3|12101.3|2
1642691680000|2022-01-20 15:14:40|12116.1|12101.1|12114.5|12099.5|12116.1|12101.1|12114.5|12099.5|8
1642691700000|2022-01-20 15:15:00|12115.6|12100.6|12117.9|12102.9|12118.3|12103.3|12115.6|12100.6|13
1642691710000|2022-01-20 15:15:10|12120.7|12105.7|12117.7|12102.7|12120.7|12105.7|12117.7|12102.7|7
1642691730000|2022-01-20 15:15:30|12118|12103|12118.5|12103.5|12118.5|12103.5|12116.4|12101.4|2
1642691740000|2022-01-20 15:15:40|12119.4|12104.4|12119.4|12104.4|12119.4|12104.4|12119.4|12104.4|0
1642691760000|2022-01-20 15:16:00|12118.8|12103.8|12118.1|12103.1|12118.8|12103.8|12117.8|12102.8|5
1642691770000|2022-01-20 15:16:10|12118|12103|12117.8|12102.8|12118|12103|12117.8|12102.8|0
1642691780000|2022-01-20 15:16:20|12118.3|12103.3|12119.1|12104.1|12119.1|12104.1|12118.3|12103.3|0
1642691790000|2022-01-20 15:16:30|12118.6|12103.6|12118.6|12103.6|12118.6|12103.6|12118.6|12103.6|2
1642691810000|2022-01-20 15:16:50|12117.7|12102.7|12112.5|12097.5|12117.7|12102.7|12110.9|12095.9|8
1642691820000|2022-01-20 15:17:00|12112.6|12097.6|12112.6|12097.6|12112.6|12097.6|12112.6|12097.6|0
1642691840000|2022-01-20 15:17:20|12112.8|12097.8|12119.2|12104.2|12119.7|12104.7|12112.8|12097.8|20
1642691850000|2022-01-20 15:17:30|12119.5|12104.5|12121.6|12106.6|12121.6|12106.6|12119.5|12104.5|9
1642691860000|2022-01-20 15:17:40|12121.1|12106.1|12119.6|12104.6|12121.1|12106.1|12119|12104|2
1642691870000|2022-01-20 15:17:50|12119.8|12104.8|12120.5|12105.5|12120.5|12105.5|12119.8|12104.8|0
1642691880000|2022-01-20 15:18:00|12121|12106|12121|12106|12121.9|12106.9|12121|12106|8
1642691890000|2022-01-20 15:18:10|12121.9|12106.9|12121.3|12106.3|12122.1|12107.1|12121.3|12106.3|10
1642691900000|2022-01-20 15:18:20|12120.4|12105.4|12119.6|12104.6|12120.4|12105.4|12119.6|12104.6|1
1642691910000|2022-01-20 15:18:30|12119.9|12104.9|12116.4|12101.4|12119.9|12104.9|12116.4|12101.4|7
1642691920000|2022-01-20 15:18:40|12116.9|12101.9|12115.5|12100.5|12116.9|12101.9|12115.5|12100.5|2
1642691940000|2022-01-20 15:19:00|12115.8|12100.8|12115.8|12100.8|12115.8|12100.8|12115.8|12100.8|2
1642691950000|2022-01-20 15:19:10|12116.1|12101.1|12116.4|12101.4|12117|12102|12116.1|12101.1|6
1642691960000|2022-01-20 15:19:20|12115.5|12100.5|12115.2|12100.2|12115.5|12100.5|12115.2|12100.2|1
1642691970000|2022-01-20 15:19:30|12116|12101|12116|12101|12116|12101|12116|12101|0
1642691980000|2022-01-20 15:19:40|12116.2|12101.2|12116.5|12101.5|12116.5|12101.5|12116.2|12101.2|0
1642692000000|2022-01-20 15:20:00|12116.9|12101.9|12114.7|12099.7|12116.9|12101.9|12114.7|12099.7|1
1642692010000|2022-01-20 15:20:10|12114.4|12099.4|12114.4|12099.4|12114.4|12099.4|12114.4|12099.4|0
1642692020000|2022-01-20 15:20:20|12115.6|12100.6|12116.4|12101.4|12116.4|12101.4|12115.6|12100.6|4
1642692030000|2022-01-20 15:20:30|||||||||1
1642692040000|2022-01-20 15:20:40|12116.7|12101.7|12119.2|12104.2|12120.6|12105.6|12116.7|12101.7|10
1642692050000|2022-01-20 15:20:50|||||||||3
1642692060000|2022-01-20 15:21:00|12119.5|12104.5|12119.8|12104.8|12120.3|12105.3|12119.5|12104.5|3
1642692070000|2022-01-20 15:21:10|12120.2|12105.2|12120.2|12105.2|12120.2|12105.2|12120.2|12105.2|0
1642692080000|2022-01-20 15:21:20|12117.7|12102.7|12117.7|12102.7|12117.7|12102.7|12117.7|12102.7|2
1642692090000|2022-01-20 15:21:30|12118|12103|12118|12103|12118|12103|12118|12103|0
1642692110000|2022-01-20 15:21:50|12115.7|12100.7|12111.7|12096.7|12115.7|12100.7|12110.2|12095.2|28
1642692120000|2022-01-20 15:22:00|12111.8|12096.8|12114.8|12099.8|12115.3|12100.3|12111.8|12096.8|6
1642692130000|2022-01-20 15:22:10|12115.2|12100.2|12117.9|12102.9|12117.9|12102.9|12115.2|12100.2|2
1642692140000|2022-01-20 15:22:20|12119.5|12104.5|12117.9|12102.9|12121.3|12106.3|12117.9|12102.9|6
1642692150000|2022-01-20 15:22:30|12118.2|12103.2|12117|12102|12118.2|12103.2|12116.8|12101.8|1
1642692160000|2022-01-20 15:22:40|12118.6|12103.6|12118.8|12103.8|12119.3|12104.3|12118.6|12103.6|4
1642692170000|2022-01-20 15:22:50|12119|12104|12119.3|12104.3|12119.3|12104.3|12119|12104|0
1642692180000|2022-01-20 15:23:00|12120.7|12105.7|12120.7|12105.7|12120.7|12105.7|12120.2|12105.2|3
1642692190000|2022-01-20 15:23:10|12121.5|12106.5|12129|12114|12130.7|12115.7|12121.5|12106.5|4
1642692200000|2022-01-20 15:23:20|12130.3|12115.3|12130.2|12115.2|12130.5|12115.5|12130.2|12115.2|4
1642692210000|2022-01-20 15:23:30|12130|12115|12130|12115|12130|12115|12130|12115|1
1642692220000|2022-01-20 15:23:40|12130.3|12115.3|12130.5|12115.5|12130.5|12115.5|12130|12115|3
1642692230000|2022-01-20 15:23:50|12132.2|12117.2|12137.2|12122.2|12137.3|12122.3|12132.2|12117.2|10
1642692240000|2022-01-20 15:24:00|12136.8|12121.8|12139.3|12124.3|12139.3|12124.3|12135|12120|6
1642692250000|2022-01-20 15:24:10|12139.9|12124.9|12140.4|12125.4|12140.4|12125.4|12139.9|12124.9|0
1642692260000|2022-01-20 15:24:20|12139.9|12124.9|12137.9|12122.9|12139.9|12124.9|12137.4|12122.4|1
1642692270000|2022-01-20 15:24:30|12137.7|12122.7|12136.5|12121.5|12137.7|12122.7|12136.5|12121.5|0
1642692280000|2022-01-20 15:24:40|12136|12121|12136|12121|12136|12121|12136|12121|0
1642692300000|2022-01-20 15:25:00|12135.8|12120.8|12136.3|12121.3|12136.7|12121.7|12135.5|12120.5|1
1642692310000|2022-01-20 15:25:10|12136|12121|12136|12121|12136|12121|12136|12121|0
1642692330000|2022-01-20 15:25:30|12136.2|12121.2|12135|12120|12136.2|12121.2|12135|12120|2
1642692360000|2022-01-20 15:26:00|12135.2|12120.2|12136.2|12121.2|12136.7|12121.7|12135.2|12120.2|0
1642692370000|2022-01-20 15:26:10|12135.8|12120.8|12135.5|12120.5|12135.8|12120.8|12135.5|12120.5|1
1642692380000|2022-01-20 15:26:20|12135|12120|12135|12120|12135|12120|12135|12120|0
1642692390000|2022-01-20 15:26:30|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|2
1642692400000|2022-01-20 15:26:40|12134.7|12119.7|12134.7|12119.7|12135|12120|12134.7|12119.7|6
1642692410000|2022-01-20 15:26:50|12135.3|12120.3|12140.8|12125.8|12140.8|12125.8|12135.3|12120.3|4
1642692420000|2022-01-20 15:27:00|12141|12126|12147.1|12132.1|12147.1|12132.1|12140.8|12125.8|7
1642692430000|2022-01-20 15:27:10|||||||||1
1642692440000|2022-01-20 15:27:20|12146.6|12131.6|12143.1|12128.1|12146.6|12131.6|12143.1|12128.1|3
1642692450000|2022-01-20 15:27:30|12142.2|12127.2|12141.8|12126.8|12142.2|12127.2|12141.5|12126.5|0
1642692460000|2022-01-20 15:27:40|12142.9|12127.9|12141.6|12126.6|12142.9|12127.9|12141.3|12126.3|2
1642692470000|2022-01-20 15:27:50|12141.4|12126.4|12141.1|12126.1|12141.4|12126.4|12141.1|12126.1|0
1642692480000|2022-01-20 15:28:00|12141.4|12126.4|12143.6|12128.6|12143.6|12128.6|12140.4|12125.4|1
1642692490000|2022-01-20 15:28:10|12143.4|12128.4|12139.7|12124.7|12143.4|12128.4|12138.4|12123.4|1
1642692500000|2022-01-20 15:28:20|12138.4|12123.4|12135.7|12120.7|12138.4|12123.4|12135.6|12120.6|3
1642692510000|2022-01-20 15:28:30|12136.4|12121.4|12133.6|12118.6|12136.4|12121.4|12133.6|12118.6|0
1642692530000|2022-01-20 15:28:50|12135.7|12120.7|12135.5|12120.5|12135.7|12120.7|12135.5|12120.5|2
1642692540000|2022-01-20 15:29:00|12135.2|12120.2|12132.5|12117.5|12135.2|12120.2|12132.5|12117.5|1
1642692550000|2022-01-20 15:29:10|12133.8|12118.8|12133|12118|12134|12119|12133|12118|2
1642692560000|2022-01-20 15:29:20|12132.7|12117.7|12132.7|12117.7|12132.7|12117.7|12132.7|12117.7|10
1642692570000|2022-01-20 15:29:30|12132.4|12117.4|12132.4|12117.4|12132.4|12117.4|12132.4|12117.4|0
1642692590000|2022-01-20 15:29:50|12133.1|12118.1|12129.7|12114.7|12133.4|12118.4|12129.2|12114.2|4
1642692600000|2022-01-20 15:30:00|12136.6|12121.6|12131.7|12116.7|12136.6|12121.6|12128.7|12113.7|20
1642692610000|2022-01-20 15:30:10|12130.4|12115.4|12130.2|12115.2|12131|12116|12129.7|12114.7|2
1642692620000|2022-01-20 15:30:20|12130.3|12115.3|12129.5|12114.5|12130.3|12115.3|12129.5|12114.5|1
1642692630000|2022-01-20 15:30:30|12130|12115|12130|12115|12130|12115|12130|12115|0
1642692640000|2022-01-20 15:30:40|12130.5|12115.5|12132.4|12117.4|12132.7|12117.7|12130.5|12115.5|4
1642692650000|2022-01-20 15:30:50|12132.7|12117.7|12136|12121|12136.7|12121.7|12132.7|12117.7|12
1642692660000|2022-01-20 15:31:00|12135.4|12120.4|12136.4|12121.4|12136.4|12121.4|12135.3|12120.3|3
1642692670000|2022-01-20 15:31:10|12136.1|12121.1|12136.2|12121.2|12136.2|12121.2|12136.1|12121.1|0
1642692680000|2022-01-20 15:31:20|12134.7|12119.7|12134.7|12119.7|12134.7|12119.7|12134.7|12119.7|1
1642692690000|2022-01-20 15:31:30|12134.4|12119.4|12134.7|12119.7|12134.7|12119.7|12134.4|12119.4|3
1642692700000|2022-01-20 15:31:40|12134.4|12119.4|12134.4|12119.4|12134.4|12119.4|12134.4|12119.4|0
1642692710000|2022-01-20 15:31:50|12137.9|12122.9|12141.9|12126.9|12141.9|12126.9|12137.9|12122.9|1
1642692720000|2022-01-20 15:32:00|12142.2|12127.2|12138.9|12123.9|12143.1|12128.1|12138.9|12123.9|2
1642692730000|2022-01-20 15:32:10|||||||||1
1642692880000|2022-01-20 15:34:40|12143.6|12128.6|12143.6|12128.6|12146.7|12131.7|12143.6|12128.6|51
1642692900000|2022-01-20 15:35:00|12146.7|12131.7|12146.2|12131.2|12146.7|12131.7|12146.2|12131.2|0
1642692910000|2022-01-20 15:35:10|12148.2|12133.2|12149.9|12134.9|12149.9|12134.9|12148.2|12133.2|3
1642692920000|2022-01-20 15:35:20|12150.3|12135.3|12143.3|12128.3|12150.9|12135.9|12142.2|12127.2|26
1642692930000|2022-01-20 15:35:30|12145.2|12130.2|12147.5|12132.5|12147.5|12132.5|12144.4|12129.4|9
1642692940000|2022-01-20 15:35:40|12147.4|12132.4|12146|12131|12147.4|12132.4|12146|12131|3
1642692960000|2022-01-20 15:36:00|12147.9|12132.9|12147.7|12132.7|12147.9|12132.9|12147.7|12132.7|3
1642692970000|2022-01-20 15:36:10|12147.1|12132.1|12145.1|12130.1|12147.1|12132.1|12145.1|12130.1|1
1642692980000|2022-01-20 15:36:20|12144.8|12129.8|12142.2|12127.2|12144.8|12129.8|12140.5|12125.5|5
1642692990000|2022-01-20 15:36:30|12142|12127|12142.9|12127.9|12142.9|12127.9|12140.6|12125.6|1
1642693000000|2022-01-20 15:36:40|12143.6|12128.6|12138.9|12123.9|12143.6|12128.6|12138.9|12123.9|5
1642693010000|2022-01-20 15:36:50|12139|12124|12140.5|12125.5|12140.5|12125.5|12139|12124|4
1642693020000|2022-01-20 15:37:00|12142.4|12127.4|12144.5|12129.5|12144.5|12129.5|12142.4|12127.4|3
1642693030000|2022-01-20 15:37:10|12143.4|12128.4|12144.6|12129.6|12145.1|12130.1|12143.1|12128.1|4
1642693040000|2022-01-20 15:37:20|12144.1|12129.1|12144.1|12129.1|12144.1|12129.1|12142.6|12127.6|3
1642693050000|2022-01-20 15:37:30|12144.3|12129.3|12146.3|12131.3|12146.3|12131.3|12144.1|12129.1|2
1642693060000|2022-01-20 15:37:40|12148.3|12133.3|12148.3|12133.3|12149.8|12134.8|12147.8|12132.8|2
1642693070000|2022-01-20 15:37:50|12147.3|12132.3|12147.3|12132.3|12147.3|12132.3|12147.3|12132.3|1
1642693080000|2022-01-20 15:38:00|12146.7|12131.7|12145.5|12130.5|12146.7|12131.7|12145.1|12130.1|0
1642693090000|2022-01-20 15:38:10|12145.8|12130.8|12141.8|12126.8|12145.8|12130.8|12141.8|12126.8|3
1642693100000|2022-01-20 15:38:20|12143|12128|12145.1|12130.1|12145.1|12130.1|12143|12128|3
1642693110000|2022-01-20 15:38:30|12144.8|12129.8|12144.8|12129.8|12144.8|12129.8|12144.8|12129.8|3
1642693130000|2022-01-20 15:38:50|12143.8|12128.8|12144.8|12129.8|12144.8|12129.8|12143.8|12128.8|1
1642693140000|2022-01-20 15:39:00|12144.6|12129.6|12144.6|12129.6|12144.6|12129.6|12144.6|12129.6|2
1642693150000|2022-01-20 15:39:10|12144|12129|12144|12129|12144|12129|12144|12129|5
1642693160000|2022-01-20 15:39:20|12144.3|12129.3|12145.1|12130.1|12145.1|12130.1|12144.3|12129.3|1
1642693170000|2022-01-20 15:39:30|12145.5|12130.5|12148|12133|12149.1|12134.1|12145.5|12130.5|3
1642693180000|2022-01-20 15:39:40|12146.1|12131.1|12146.6|12131.6|12149.6|12134.6|12146.1|12131.1|5
1642693190000|2022-01-20 15:39:50|12147|12132|12149.1|12134.1|12150|12135|12147|12132|7
1642693200000|2022-01-20 15:40:00|12148.9|12133.9|12148.6|12133.6|12148.9|12133.9|12148.6|12133.6|0
1642693220000|2022-01-20 15:40:20|12148.1|12133.1|12148.1|12133.1|12148.1|12133.1|12148.1|12133.1|1
1642693230000|2022-01-20 15:40:30|12148.6|12133.6|12149.1|12134.1|12149.1|12134.1|12148.6|12133.6|2
1642693240000|2022-01-20 15:40:40|12153.3|12138.3|12149.5|12134.5|12153.3|12138.3|12149.5|12134.5|3
1642693250000|2022-01-20 15:40:50|12149.8|12134.8|12149.6|12134.6|12149.8|12134.8|12149.6|12134.6|3
1642693260000|2022-01-20 15:41:00|12149.3|12134.3|12150.2|12135.2|12150.7|12135.7|12148.7|12133.7|4
1642693280000|2022-01-20 15:41:20|12150|12135|12149.7|12134.7|12150|12135|12149.7|12134.7|0
1642693290000|2022-01-20 15:41:30|12148.7|12133.7|12148.4|12133.4|12148.7|12133.7|12148.4|12133.4|6
1642693300000|2022-01-20 15:41:40|12148|12133|12146.5|12131.5|12148.8|12133.8|12146|12131|8
1642693310000|2022-01-20 15:41:50|12146.2|12131.2|12146|12131|12146.2|12131.2|12146|12131|0
1642693320000|2022-01-20 15:42:00|12146.2|12131.2|12146.4|12131.4|12146.5|12131.5|12146.2|12131.2|2
1642693340000|2022-01-20 15:42:20|12146.2|12131.2|12145.5|12130.5|12146.2|12131.2|12145.5|12130.5|0
1642693350000|2022-01-20 15:42:30|12145.2|12130.2|12143.2|12128.2|12145.2|12130.2|12143.2|12128.2|1
1642693360000|2022-01-20 15:42:40|12143.7|12128.7|12143.7|12128.7|12143.7|12128.7|12143.4|12128.4|0
1642693370000|2022-01-20 15:42:50|12143.2|12128.2|12143.7|12128.7|12143.7|12128.7|12143.2|12128.2|5
1642693380000|2022-01-20 15:43:00|12143.9|12128.9|12139|12124|12143.9|12128.9|12139|12124|0
1642693390000|2022-01-20 15:43:10|12138.7|12123.7|12138.2|12123.2|12138.7|12123.7|12138.2|12123.2|0
1642693410000|2022-01-20 15:43:30|12137.7|12122.7|12137.7|12122.7|12137.7|12122.7|12137.7|12122.7|7
1642693420000|2022-01-20 15:43:40|12137.4|12122.4|12136.7|12121.7|12137.5|12122.5|12136.7|12121.7|8
1642693430000|2022-01-20 15:43:50|12136.9|12121.9|12137.4|12122.4|12137.4|12122.4|12136.9|12121.9|1
1642693440000|2022-01-20 15:44:00|12137|12122|12137|12122|12137|12122|12137|12122|0
1642693460000|2022-01-20 15:44:20|12136.7|12121.7|12135.9|12120.9|12136.7|12121.7|12135.5|12120.5|1
1642693470000|2022-01-20 15:44:30|12135.7|12120.7|12135.9|12120.9|12135.9|12120.9|12135.7|12120.7|0
1642693480000|2022-01-20 15:44:40|12135.7|12120.7|12135.7|12120.7|12135.9|12120.9|12135.7|12120.7|0
1642693490000|2022-01-20 15:44:50|12135.9|12120.9|12136|12121|12136|12121|12135.7|12120.7|1
1642693500000|2022-01-20 15:45:00|12135.9|12120.9|12136.4|12121.4|12136.4|12121.4|12135.9|12120.9|0
1642693510000|2022-01-20 15:45:10|12135.9|12120.9|12137.9|12122.9|12137.9|12122.9|12135.2|12120.2|0
1642693520000|2022-01-20 15:45:20|12137.7|12122.7|12138.2|12123.2|12138.2|12123.2|12137.7|12122.7|0
1642693530000|2022-01-20 15:45:30|12138|12123|12138|12123|12138.7|12123.7|12137.7|12122.7|0
1642693540000|2022-01-20 15:45:40|12138.7|12123.7|12137.7|12122.7|12138.7|12123.7|12137.4|12122.4|0
1642693550000|2022-01-20 15:45:50|12138.2|12123.2|12138.7|12123.7|12138.7|12123.7|12138.2|12123.2|0
1642693560000|2022-01-20 15:46:00|12138.5|12123.5|12138.7|12123.7|12138.7|12123.7|12138.2|12123.2|2
1642693570000|2022-01-20 15:46:10|12138.2|12123.2|12138.2|12123.2|12138.7|12123.7|12138.2|12123.2|0
1642693580000|2022-01-20 15:46:20|12138.7|12123.7|12142.3|12127.3|12142.7|12127.7|12138.2|12123.2|4
1642693590000|2022-01-20 15:46:30|12141.7|12126.7|12143.2|12128.2|12143.3|12128.3|12141.7|12126.7|5
1642693600000|2022-01-20 15:46:40|12143.9|12128.9|12145.8|12130.8|12145.9|12130.9|12143.9|12128.9|15
1642693610000|2022-01-20 15:46:50|12146.1|12131.1|12146.1|12131.1|12146.1|12131.1|12146.1|12131.1|1
1642693620000|2022-01-20 15:47:00|12146.5|12131.5|12147|12132|12150.1|12135.1|12146|12131|36
1642693630000|2022-01-20 15:47:10|12148.2|12133.2|12149.2|12134.2|12149.2|12134.2|12148.2|12133.2|2
1642693640000|2022-01-20 15:47:20|12149.4|12134.4|12155.4|12140.4|12155.4|12140.4|12149.4|12134.4|11
1642693650000|2022-01-20 15:47:30|12156.4|12141.4|12156.4|12141.4|12156.4|12141.4|12155.9|12140.9|0
1642693660000|2022-01-20 15:47:40|12157|12142|12156.2|12141.2|12157|12142|12155.9|12140.9|9
1642693670000|2022-01-20 15:47:50|12157|12142|12157.4|12142.4|12157.4|12142.4|12157|12142|2
1642693680000|2022-01-20 15:48:00|12158.7|12143.7|12158.9|12143.9|12158.9|12143.9|12158.5|12143.5|4
1642693690000|2022-01-20 15:48:10|||||||||7
1642693700000|2022-01-20 15:48:20|||||||||6
1642693710000|2022-01-20 15:48:30|12157.9|12142.9|12158.4|12143.4|12158.4|12143.4|12157.9|12142.9|14
1642693720000|2022-01-20 15:48:40|12158.8|12143.8|12153.3|12138.3|12158.8|12143.8|12152.8|12137.8|18
1642693730000|2022-01-20 15:48:50|12154.4|12139.4|12152.8|12137.8|12154.4|12139.4|12152.8|12137.8|9
1642693740000|2022-01-20 15:49:00|12152.5|12137.5|12151|12136|12152.5|12137.5|12150.7|12135.7|1
1642693750000|2022-01-20 15:49:10|||||||||1
1642693760000|2022-01-20 15:49:20|12150.7|12135.7|12149.3|12134.3|12150.7|12135.7|12148.3|12133.3|1
1642693770000|2022-01-20 15:49:30|12148.3|12133.3|12153.7|12138.7|12153.7|12138.7|12148.3|12133.3|6
1642693780000|2022-01-20 15:49:40|12154.9|12139.9|12155.5|12140.5|12155.5|12140.5|12154.9|12139.9|0
1642693790000|2022-01-20 15:49:50|12153.9|12138.9|12153.9|12138.9|12153.9|12138.9|12153.9|12138.9|1
1642693800000|2022-01-20 15:50:00|12153.5|12138.5|12151.9|12136.9|12153.5|12138.5|12151.5|12136.5|1
1642693810000|2022-01-20 15:50:10|12152.5|12137.5|12152.2|12137.2|12153.8|12138.8|12152.2|12137.2|1
1642693820000|2022-01-20 15:50:20|12153.6|12138.6|12155.6|12140.6|12155.6|12140.6|12153.6|12138.6|1
1642693830000|2022-01-20 15:50:30|12154.1|12139.1|12152.8|12137.8|12154.1|12139.1|12152.7|12137.7|3
1642693840000|2022-01-20 15:50:40|12152.7|12137.7|12146.7|12131.7|12152.7|12137.7|12146.7|12131.7|0
1642693850000|2022-01-20 15:50:50|12146.8|12131.8|12142.8|12127.8|12146.8|12131.8|12142.8|12127.8|7
1642693860000|2022-01-20 15:51:00|12143|12128|12143.5|12128.5|12143.5|12128.5|12143|12128|3
1642693880000|2022-01-20 15:51:20|12142.8|12127.8|12142.8|12127.8|12142.8|12127.8|12142.8|12127.8|3
1642693890000|2022-01-20 15:51:30|12144.9|12129.9|12147.5|12132.5|12147.7|12132.7|12144.9|12129.9|12
1642693900000|2022-01-20 15:51:40|12146.5|12131.5|12146|12131|12147.2|12132.2|12146|12131|1
1642693910000|2022-01-20 15:51:50|12145.5|12130.5|12146|12131|12146|12131|12145.5|12130.5|1
1642693920000|2022-01-20 15:52:00|12150.2|12135.2|12147.4|12132.4|12150.2|12135.2|12146.9|12131.9|5
1642693930000|2022-01-20 15:52:10|12146.2|12131.2|12143.4|12128.4|12146.2|12131.2|12143.4|12128.4|0
1642693940000|2022-01-20 15:52:20|12143.7|12128.7|12143.7|12128.7|12143.9|12128.9|12143.7|12128.7|2
1642693950000|2022-01-20 15:52:30|12143.9|12128.9|12143.7|12128.7|12143.9|12128.9|12143.7|12128.7|0
1642693960000|2022-01-20 15:52:40|12144.7|12129.7|12143.6|12128.6|12144.7|12129.7|12143.2|12128.2|1
1642693980000|2022-01-20 15:53:00|12143|12128|12143|12128|12143|12128|12143|12128|0
1642693990000|2022-01-20 15:53:10|12143.2|12128.2|12146.3|12131.3|12146.8|12131.8|12143.2|12128.2|1
1642694010000|2022-01-20 15:53:30|12147|12132|12147|12132|12147|12132|12147|12132|0
1642694020000|2022-01-20 15:53:40|12146.5|12131.5|12142|12127|12147|12132|12141.5|12126.5|1
1642694030000|2022-01-20 15:53:50|12141.8|12126.8|12140.2|12125.2|12141.8|12126.8|12140.2|12125.2|1
1642694040000|2022-01-20 15:54:00|12140|12125|12139.3|12124.3|12140.2|12125.2|12139.3|12124.3|2
1642694050000|2022-01-20 15:54:10|12138|12123|12138.5|12123.5|12138.8|12123.8|12138|12123|2
1642694060000|2022-01-20 15:54:20|12138.8|12123.8|12135|12120|12139.1|12124.1|12133|12118|15
1642694070000|2022-01-20 15:54:30|12134.3|12119.3|12137|12122|12138.1|12123.1|12134.3|12119.3|1
1642694080000|2022-01-20 15:54:40|12135.6|12120.6|12140.1|12125.1|12140.8|12125.8|12134.6|12119.6|20
1642694090000|2022-01-20 15:54:50|12140|12125|12139.3|12124.3|12141|12126|12139.3|12124.3|4
1642694100000|2022-01-20 15:55:00|12140.1|12125.1|12137.8|12122.8|12140.1|12125.1|12137.3|12122.3|2
1642694110000|2022-01-20 15:55:10|12137.3|12122.3|12135.1|12120.1|12137.3|12122.3|12135.1|12120.1|1
1642694120000|2022-01-20 15:55:20|12134.8|12119.8|12134.8|12119.8|12134.8|12119.8|12134.8|12119.8|1
1642694140000|2022-01-20 15:55:40|12134.3|12119.3|12131.3|12116.3|12135.8|12120.8|12131.3|12116.3|2
1642694150000|2022-01-20 15:55:50|12130.8|12115.8|12130.1|12115.1|12131|12116|12130.1|12115.1|0
1642694170000|2022-01-20 15:56:10|12129.2|12114.2|12128|12113|12129.2|12114.2|12127.3|12112.3|1
1642694190000|2022-01-20 15:56:30|12127.5|12112.5|12125.5|12110.5|12127.5|12112.5|12125.5|12110.5|1
1642694200000|2022-01-20 15:56:40|12125.6|12110.6|12124.1|12109.1|12125.6|12110.6|12123.6|12108.6|5
1642694210000|2022-01-20 15:56:50|12125|12110|12125.1|12110.1|12125.1|12110.1|12124.6|12109.6|2
1642694220000|2022-01-20 15:57:00|12125.2|12110.2|12123.7|12108.7|12125.4|12110.4|12122.9|12107.9|12
1642694230000|2022-01-20 15:57:10|||||||||1
1642694240000|2022-01-20 15:57:20|12123.9|12108.9|12124.2|12109.2|12124.2|12109.2|12123.9|12108.9|1
1642694250000|2022-01-20 15:57:30|12124.9|12109.9|12125.5|12110.5|12125.5|12110.5|12124.9|12109.9|0
1642694270000|2022-01-20 15:57:50|12124.9|12109.9|12129|12114|12129|12114|12124.5|12109.5|6
1642694280000|2022-01-20 15:58:00|12129.4|12114.4|12127.5|12112.5|12130.5|12115.5|12127.5|12112.5|2
1642694300000|2022-01-20 15:58:20|12127.7|12112.7|12128|12113|12128|12113|12127.7|12112.7|0
1642694310000|2022-01-20 15:58:30|12127.5|12112.5|12127.5|12112.5|12128|12113|12127.5|12112.5|1
1642694320000|2022-01-20 15:58:40|12127.7|12112.7|12125.5|12110.5|12128|12113|12125.5|12110.5|2
1642694350000|2022-01-20 15:59:10|||||||||1
1642694370000|2022-01-20 15:59:30|12125.4|12110.4|12130.9|12115.9|12130.9|12115.9|12123.9|12108.9|11
1642694380000|2022-01-20 15:59:40|12130.6|12115.6|12129.8|12114.8|12130.6|12115.6|12129.8|12114.8|1
1642694390000|2022-01-20 15:59:50|12129.1|12114.1|12128.1|12113.1|12130.6|12115.6|12128.1|12113.1|3
1642694400000|2022-01-20 16:00:00|12128.6|12113.6|12127.1|12112.1|12128.6|12113.6|12127.1|12112.1|0
1642694410000|2022-01-20 16:00:10|12126.6|12111.6|12127.1|12112.1|12127.1|12112.1|12125.3|12110.3|6
1642694430000|2022-01-20 16:00:30|12128|12113|12130.1|12115.1|12130.1|12115.1|12128|12113|12
1642694440000|2022-01-20 16:00:40|12129.8|12114.8|12129.8|12114.8|12129.8|12114.8|12129.8|12114.8|0
1642694450000|2022-01-20 16:00:50|12129.9|12114.9|12130.3|12115.3|12130.3|12115.3|12129.9|12114.9|0
1642694460000|2022-01-20 16:01:00|12132.2|12117.2|12133.2|12118.2|12133.9|12118.9|12132.2|12117.2|4
1642694470000|2022-01-20 16:01:10|12131.4|12116.4|12130.1|12115.1|12131.8|12116.8|12130.1|12115.1|0
1642694480000|2022-01-20 16:01:20|12130.3|12115.3|12131.4|12116.4|12131.9|12116.9|12129.8|12114.8|1
1642694490000|2022-01-20 16:01:30|12131.1|12116.1|12131.6|12116.6|12131.6|12116.6|12131.1|12116.1|0
1642694500000|2022-01-20 16:01:40|12131.8|12116.8|12131.6|12116.6|12131.8|12116.8|12131.6|12116.6|1
1642694510000|2022-01-20 16:01:50|12132.1|12117.1|12132.1|12117.1|12132.1|12117.1|12132.1|12117.1|1
1642694520000|2022-01-20 16:02:00|12136.4|12121.4|12135.6|12120.6|12138.6|12123.6|12135.6|12120.6|3
1642694530000|2022-01-20 16:02:10|12136|12121|12133|12118|12136|12121|12133|12118|0
1642694550000|2022-01-20 16:02:30|12132.8|12117.8|12132|12117|12132.8|12117.8|12132|12117|2
1642694560000|2022-01-20 16:02:40|12130.5|12115.5|12132|12117|12134.3|12119.3|12128.5|12113.5|12
1642694570000|2022-01-20 16:02:50|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|1
1642694580000|2022-01-20 16:03:00|12133|12118|12134|12119|12134|12119|12132.2|12117.2|1
1642694590000|2022-01-20 16:03:10|12134.2|12119.2|12134.5|12119.5|12134.5|12119.5|12134.2|12119.2|0
1642694610000|2022-01-20 16:03:30|12134.8|12119.8|12135|12120|12135|12120|12134.8|12119.8|2
1642694620000|2022-01-20 16:03:40|12138.2|12123.2|12139.5|12124.5|12139.7|12124.7|12138.2|12123.2|2
1642694630000|2022-01-20 16:03:50|12139.4|12124.4|12143.2|12128.2|12143.2|12128.2|12139.2|12124.2|2
1642694640000|2022-01-20 16:04:00|12143|12128|12144.2|12129.2|12144.2|12129.2|12143|12128|0
1642694650000|2022-01-20 16:04:10|12144|12129|12143.7|12128.7|12144|12129|12143.7|12128.7|0
1642694670000|2022-01-20 16:04:30|12143.5|12128.5|12133|12118|12143.5|12128.5|12133|12118|2
1642694680000|2022-01-20 16:04:40|12132.4|12117.4|12131.4|12116.4|12132.4|12117.4|12131.1|12116.1|13
1642694690000|2022-01-20 16:04:50|||||||||1
1642694730000|2022-01-20 16:05:30|||||||||1
1642694740000|2022-01-20 16:05:40|||||||||1
1642694760000|2022-01-20 16:06:00|12131.7|12116.7|12134.9|12119.9|12134.9|12119.9|12131.7|12116.7|2
1642694800000|2022-01-20 16:06:40|12134.5|12119.5|12134.2|12119.2|12134.5|12119.5|12134.2|12119.2|0
1642694810000|2022-01-20 16:06:50|12134|12119|12133.2|12118.2|12134|12119|12133.2|12118.2|1
1642694820000|2022-01-20 16:07:00|12133|12118|12132.2|12117.2|12133|12118|12132.2|12117.2|0
1642694850000|2022-01-20 16:07:30|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|0
1642694860000|2022-01-20 16:07:40|12133.5|12118.5|12133.5|12118.5|12133.5|12118.5|12133.5|12118.5|0
1642694870000|2022-01-20 16:07:50|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|1
1642694880000|2022-01-20 16:08:00|12132|12117|12129.7|12114.7|12132|12117|12129.2|12114.2|2
1642694890000|2022-01-20 16:08:10|12129.3|12114.3|12128.3|12113.3|12129.3|12114.3|12128.2|12113.2|1
1642694900000|2022-01-20 16:08:20|12128.5|12113.5|12128.3|12113.3|12128.5|12113.5|12128.3|12113.3|0
1642694940000|2022-01-20 16:09:00|12128.5|12113.5|12131.7|12116.7|12134|12119|12128.5|12113.5|5
1642694950000|2022-01-20 16:09:10|12131.4|12116.4|12131.4|12116.4|12131.4|12116.4|12131.4|12116.4|0
1642694990000|2022-01-20 16:09:50|12132.3|12117.3|12132.3|12117.3|12132.3|12117.3|12132.3|12117.3|2
1642695000000|2022-01-20 16:10:00|12133.9|12118.9|12136.4|12121.4|12137|12122|12133.9|12118.9|1
1642695010000|2022-01-20 16:10:10|12136.9|12121.9|12133.4|12118.4|12137.1|12122.1|12133.2|12118.2|4
1642695020000|2022-01-20 16:10:20|12133.2|12118.2|12132.7|12117.7|12133.2|12118.2|12132.7|12117.7|0
1642695030000|2022-01-20 16:10:30|12132.4|12117.4|12131.2|12116.2|12132.4|12117.4|12131.2|12116.2|1
1642695040000|2022-01-20 16:10:40|12132.2|12117.2|12132.2|12117.2|12132.2|12117.2|12131.2|12116.2|3
1642695060000|2022-01-20 16:11:00|12130.7|12115.7|12130.7|12115.7|12130.7|12115.7|12130.7|12115.7|0
1642695070000|2022-01-20 16:11:10|12130.5|12115.5|12126|12111|12130.5|12115.5|12126|12111|12
1642695080000|2022-01-20 16:11:20|12125.5|12110.5|12125.5|12110.5|12125.5|12110.5|12125.5|12110.5|1
1642695110000|2022-01-20 16:11:50|||||||||5
1642695120000|2022-01-20 16:12:00|||||||||1
1642695150000|2022-01-20 16:12:30|12125|12110|12125.5|12110.5|12125.5|12110.5|12125|12110|1
1642695170000|2022-01-20 16:12:50|12126|12111|12125|12110|12126|12111|12125|12110|3
1642695180000|2022-01-20 16:13:00|12126|12111|12129|12114|12129|12114|12126|12111|3
1642695210000|2022-01-20 16:13:30|||||||||9
1642695220000|2022-01-20 16:13:40|12130|12115|12130|12115|12130|12115|12130|12115|1
1642695230000|2022-01-20 16:13:50|12130.5|12115.5|12130.1|12115.1|12130.5|12115.5|12130.1|12115.1|1
1642695240000|2022-01-20 16:14:00|12129.5|12114.5|12129.5|12114.5|12129.5|12114.5|12129.5|12114.5|0
1642695260000|2022-01-20 16:14:20|||||||||1
1642695290000|2022-01-20 16:14:50|||||||||1
1642695300000|2022-01-20 16:15:00|12132.8|12117.8|12129.8|12114.8|12132.8|12117.8|12129.8|12114.8|1
1642695310000|2022-01-20 16:15:10|12129.2|12114.2|12128.5|12113.5|12129.2|12114.2|12128.5|12113.5|1
1642695350000|2022-01-20 16:15:50|12128.2|12113.2|12128.2|12113.2|12128.2|12113.2|12128.2|12113.2|9
1642695360000|2022-01-20 16:16:00|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|0
1642695390000|2022-01-20 16:16:30|||||||||1
1642695400000|2022-01-20 16:16:40|12127.5|12112.5|12128|12113|12128|12113|12127.5|12112.5|0
1642695410000|2022-01-20 16:16:50|12127.5|12112.5|12127.5|12112.5|12127.5|12112.5|12127.5|12112.5|1
1642695420000|2022-01-20 16:17:00|12128.5|12113.5|12126|12111|12128.5|12113.5|12126|12111|0
1642695430000|2022-01-20 16:17:10|12125.8|12110.8|12125.5|12110.5|12125.8|12110.8|12125.5|12110.5|0
1642695440000|2022-01-20 16:17:20|12125|12110|12125.5|12110.5|12125.5|12110.5|12125|12110|2
1642695470000|2022-01-20 16:17:50|12126.4|12111.4|12128|12113|12128|12113|12126.4|12111.4|4
1642695480000|2022-01-20 16:18:00|12127.5|12112.5|12127.7|12112.7|12128.3|12113.3|12127.5|12112.5|0
1642695490000|2022-01-20 16:18:10|12127.5|12112.5|12128.7|12113.7|12129.5|12114.5|12127.5|12112.5|2
1642695500000|2022-01-20 16:18:20|12128.5|12113.5|12129.2|12114.2|12129.2|12114.2|12128.5|12113.5|0
1642695510000|2022-01-20 16:18:30|12129.5|12114.5|12130|12115|12130|12115|12128.5|12113.5|0
1642695520000|2022-01-20 16:18:40|12128.5|12113.5|12128.7|12113.7|12130|12115|12128.5|12113.5|0
1642695530000|2022-01-20 16:18:50|12128.8|12113.8|12127.3|12112.3|12128.8|12113.8|12127|12112|1
1642695540000|2022-01-20 16:19:00|12127|12112|12127|12112|12128|12113|12126.8|12111.8|0
1642695550000|2022-01-20 16:19:10|12126.8|12111.8|12127|12112|12127|12112|12126.7|12111.7|0
1642695570000|2022-01-20 16:19:30|12125.5|12110.5|12124.5|12109.5|12125.5|12110.5|12124.5|12109.5|2
1642695590000|2022-01-20 16:19:50|||||||||1
1642695630000|2022-01-20 16:20:30|12123.8|12108.8|12124|12109|12125.9|12110.9|12122.2|12107.2|9
1642695640000|2022-01-20 16:20:40|12123.8|12108.8|12124|12109|12125.3|12110.3|12123.8|12108.8|2
1642695650000|2022-01-20 16:20:50|12123.5|12108.5|12123.7|12108.7|12124.5|12109.5|12123|12108|0
1642695660000|2022-01-20 16:21:00|12124|12109|12127|12112|12127|12112|12124|12109|3
1642695670000|2022-01-20 16:21:10|12129.8|12114.8|12130.2|12115.2|12130.2|12115.2|12129.8|12114.8|1
1642695680000|2022-01-20 16:21:20|12131.6|12116.6|12131.6|12116.6|12131.6|12116.6|12131.6|12116.6|1
1642695690000|2022-01-20 16:21:30|12131.8|12116.8|12130.7|12115.7|12131.8|12116.8|12130.1|12115.1|2
1642695700000|2022-01-20 16:21:40|12131.6|12116.6|12131.6|12116.6|12131.6|12116.6|12131.6|12116.6|0
1642695710000|2022-01-20 16:21:50|12128.6|12113.6|12128.1|12113.1|12128.6|12113.6|12128.1|12113.1|1
1642695720000|2022-01-20 16:22:00|12128.5|12113.5|12130.6|12115.6|12130.6|12115.6|12128.5|12113.5|5
1642695730000|2022-01-20 16:22:10|12130.4|12115.4|12130.6|12115.6|12130.6|12115.6|12130.1|12115.1|0
1642695740000|2022-01-20 16:22:20|12131.1|12116.1|12131.1|12116.1|12131.1|12116.1|12131.1|12116.1|0
1642695750000|2022-01-20 16:22:30|12131.6|12116.6|12130.6|12115.6|12131.6|12116.6|12130.6|12115.6|7
1642695760000|2022-01-20 16:22:40|12130.4|12115.4|12129.6|12114.6|12130.4|12115.4|12129.6|12114.6|1
1642695770000|2022-01-20 16:22:50|12128.9|12113.9|12128.9|12113.9|12128.9|12113.9|12128.9|12113.9|5
1642695780000|2022-01-20 16:23:00|12127.6|12112.6|12127.8|12112.8|12127.8|12112.8|12127.6|12112.6|1
1642695790000|2022-01-20 16:23:10|12127.6|12112.6|12127.8|12112.8|12127.8|12112.8|12127.6|12112.6|1
1642695800000|2022-01-20 16:23:20|12128.8|12113.8|12130.1|12115.1|12130.1|12115.1|12128.8|12113.8|2
1642695810000|2022-01-20 16:23:30|12129.6|12114.6|12129.6|12114.6|12129.6|12114.6|12128.8|12113.8|1
1642695820000|2022-01-20 16:23:40|12130.6|12115.6|12131.6|12116.6|12131.6|12116.6|12130.3|12115.3|4
1642695840000|2022-01-20 16:24:00|12129|12114|12124|12109|12129|12114|12124|12109|6
1642695850000|2022-01-20 16:24:10|12123.8|12108.8|12123.5|12108.5|12124|12109|12123.5|12108.5|2
1642695860000|2022-01-20 16:24:20|12123.8|12108.8|12126|12111|12126|12111|12123.8|12108.8|1
1642695870000|2022-01-20 16:24:30|12126.3|12111.3|12126.3|12111.3|12126.3|12111.3|12126.3|12111.3|0
1642695880000|2022-01-20 16:24:40|12127.2|12112.2|12131|12116|12131|12116|12127.2|12112.2|1
1642695890000|2022-01-20 16:24:50|12131.3|12116.3|12130|12115|12131.3|12116.3|12127.5|12112.5|1
1642695900000|2022-01-20 16:25:00|12131|12116|12130.8|12115.8|12131|12116|12130.8|12115.8|0
1642695910000|2022-01-20 16:25:10|12129.8|12114.8|12130.1|12115.1|12130.1|12115.1|12129.1|12114.1|1
1642695920000|2022-01-20 16:25:20|12130.3|12115.3|12131.1|12116.1|12131.1|12116.1|12130.3|12115.3|1
1642695930000|2022-01-20 16:25:30|12131.5|12116.5|12131.6|12116.6|12131.8|12116.8|12131.5|12116.5|7
1642695940000|2022-01-20 16:25:40|12131.3|12116.3|12130.1|12115.1|12131.3|12116.3|12130.1|12115.1|2
1642695950000|2022-01-20 16:25:50|12128.5|12113.5|12127.8|12112.8|12128.5|12113.5|12127.8|12112.8|2
1642695960000|2022-01-20 16:26:00|12127.5|12112.5|12128|12113|12128|12113|12127.5|12112.5|0
1642695970000|2022-01-20 16:26:10|12128.1|12113.1|12128.1|12113.1|12128.1|12113.1|12128.1|12113.1|0
1642695980000|2022-01-20 16:26:20|12128.5|12113.5|12128.6|12113.6|12128.6|12113.6|12128.5|12113.5|0
1642695990000|2022-01-20 16:26:30|12129|12114|12129.1|12114.1|12129.1|12114.1|12129|12114|0
1642696000000|2022-01-20 16:26:40|12129.5|12114.5|12132.6|12117.6|12132.6|12117.6|12129.5|12114.5|1
1642696010000|2022-01-20 16:26:50|12133.6|12118.6|12133.6|12118.6|12133.6|12118.6|12133.6|12118.6|0
1642696020000|2022-01-20 16:27:00|12135.5|12120.5|12136.5|12121.5|12136.5|12121.5|12135.1|12120.1|2
1642696050000|2022-01-20 16:27:30|12137.4|12122.4|12137.4|12122.4|12137.4|12122.4|12137.4|12122.4|0
1642696060000|2022-01-20 16:27:40|12137.5|12122.5|12136.8|12121.8|12137.5|12122.5|12136.8|12121.8|0
1642696070000|2022-01-20 16:27:50|12136.4|12121.4|12135.8|12120.8|12136.4|12121.4|12135.8|12120.8|1
1642696080000|2022-01-20 16:28:00|12136.1|12121.1|12134.1|12119.1|12136.1|12121.1|12134.1|12119.1|1
1642696090000|2022-01-20 16:28:10|12133.5|12118.5|12132|12117|12133.5|12118.5|12131.3|12116.3|3
1642696100000|2022-01-20 16:28:20|12133|12118|12133|12118|12133|12118|12133|12118|1
1642696140000|2022-01-20 16:29:00|12132.2|12117.2|12130.8|12115.8|12132.2|12117.2|12130.8|12115.8|0
1642696150000|2022-01-20 16:29:10|12131.3|12116.3|12131.3|12116.3|12131.3|12116.3|12131.3|12116.3|0
1642696160000|2022-01-20 16:29:20|12131.1|12116.1|12130.1|12115.1|12131.1|12116.1|12130.1|12115.1|0
1642696170000|2022-01-20 16:29:30|12129.5|12114.5|12129.5|12114.5|12129.5|12114.5|12129.5|12114.5|0
1642696180000|2022-01-20 16:29:40|12126.6|12111.6|12127.1|12112.1|12127.1|12112.1|12126.6|12111.6|0
1642696190000|2022-01-20 16:29:50|||||||||1
1642696220000|2022-01-20 16:30:20|12128.9|12113.9|12132.6|12117.6|12132.6|12117.6|12128.9|12113.9|4
1642696230000|2022-01-20 16:30:30|12133.6|12118.6|12132.9|12117.9|12133.6|12118.6|12132.9|12117.9|1
1642696250000|2022-01-20 16:30:50|||||||||1
1642696260000|2022-01-20 16:31:00|12132.6|12117.6|12132.6|12117.6|12132.6|12117.6|12132.6|12117.6|1
1642696270000|2022-01-20 16:31:10|12132.9|12117.9|12132.9|12117.9|12132.9|12117.9|12132.9|12117.9|0
1642696290000|2022-01-20 16:31:30|12131.4|12116.4|12124.3|12109.3|12131.4|12116.4|12124.3|12109.3|13
1642696300000|2022-01-20 16:31:40|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|4
1642696310000|2022-01-20 16:31:50|12124.1|12109.1|12124.1|12109.1|12124.1|12109.1|12124.1|12109.1|1
1642696320000|2022-01-20 16:32:00|12125.8|12110.8|12126.8|12111.8|12126.8|12111.8|12125.8|12110.8|3
1642696330000|2022-01-20 16:32:10|12129|12114|12130.5|12115.5|12130.8|12115.8|12128.5|12113.5|3
1642696350000|2022-01-20 16:32:30|12130.8|12115.8|12133.3|12118.3|12133.3|12118.3|12130.8|12115.8|3
1642696360000|2022-01-20 16:32:40|12132.9|12117.9|12138.9|12123.9|12138.9|12123.9|12132.9|12117.9|4
1642696370000|2022-01-20 16:32:50|12138.8|12123.8|12137.3|12122.3|12138.8|12123.8|12135.9|12120.9|2
1642696380000|2022-01-20 16:33:00|12136.9|12121.9|12135.4|12120.4|12141.4|12126.4|12134.4|12119.4|5
1642696390000|2022-01-20 16:33:10|12136.2|12121.2|12135.9|12120.9|12136.2|12121.2|12134.6|12119.6|0
1642696400000|2022-01-20 16:33:20|12136.4|12121.4|12135.6|12120.6|12136.4|12121.4|12135.1|12120.1|1
1642696410000|2022-01-20 16:33:30|12136.3|12121.3|12139.5|12124.5|12139.5|12124.5|12136.3|12121.3|6
1642696420000|2022-01-20 16:33:40|12139.6|12124.6|12137.8|12122.8|12139.6|12124.6|12137.8|12122.8|0
1642696430000|2022-01-20 16:33:50|12136.1|12121.1|12136.1|12121.1|12136.1|12121.1|12136.1|12121.1|2
1642696440000|2022-01-20 16:34:00|12138.3|12123.3|12138.3|12123.3|12138.3|12123.3|12138.3|12123.3|2
1642696450000|2022-01-20 16:34:10|12138.1|12123.1|12138.1|12123.1|12138.1|12123.1|12138.1|12123.1|0
1642696460000|2022-01-20 16:34:20|12137.9|12122.9|12137.6|12122.6|12137.9|12122.9|12137.6|12122.6|0
1642696470000|2022-01-20 16:34:30|12138.3|12123.3|12138.3|12123.3|12138.3|12123.3|12138.3|12123.3|0
1642696490000|2022-01-20 16:34:50|12139.3|12124.3|12138.1|12123.1|12140|12125|12138.1|12123.1|6
1642696500000|2022-01-20 16:35:00|12136.5|12121.5|12131.3|12116.3|12136.9|12121.9|12131.3|12116.3|15
1642696510000|2022-01-20 16:35:10|12131.5|12116.5|12130.9|12115.9|12133.4|12118.4|12129.9|12114.9|3
1642696520000|2022-01-20 16:35:20|12132.3|12117.3|12131.4|12116.4|12132.6|12117.6|12131.4|12116.4|3
1642696530000|2022-01-20 16:35:30|12131.8|12116.8|12131.4|12116.4|12132.3|12117.3|12131.4|12116.4|0
1642696540000|2022-01-20 16:35:40|12131.1|12116.1|12132.9|12117.9|12133.8|12118.8|12131.1|12116.1|3
1642696550000|2022-01-20 16:35:50|12133.8|12118.8|12133.8|12118.8|12133.8|12118.8|12133.8|12118.8|0
1642696560000|2022-01-20 16:36:00|12133.9|12118.9|12133.8|12118.8|12133.9|12118.9|12132.8|12117.8|2
1642696570000|2022-01-20 16:36:10|12134.3|12119.3|12132.8|12117.8|12134.3|12119.3|12132.8|12117.8|0
1642696580000|2022-01-20 16:36:20|12134.3|12119.3|12137.8|12122.8|12137.8|12122.8|12134.3|12119.3|2
1642696590000|2022-01-20 16:36:30|12138.3|12123.3|12135.8|12120.8|12138.3|12123.3|12135.8|12120.8|5
1642696600000|2022-01-20 16:36:40|12136.1|12121.1|12136.1|12121.1|12136.1|12121.1|12136.1|12121.1|1
1642696610000|2022-01-20 16:36:50|12134.1|12119.1|12134.1|12119.1|12134.1|12119.1|12134.1|12119.1|0
1642696620000|2022-01-20 16:37:00|12134.7|12119.7|12134.4|12119.4|12135.3|12120.3|12134.4|12119.4|1
1642696630000|2022-01-20 16:37:10|12133.8|12118.8|12135.1|12120.1|12135.1|12120.1|12133.8|12118.8|0
1642696640000|2022-01-20 16:37:20|12135.3|12120.3|12138.1|12123.1|12138.1|12123.1|12135.3|12120.3|2
1642696670000|2022-01-20 16:37:50|12138.6|12123.6|12138.6|12123.6|12138.6|12123.6|12138.6|12123.6|0
1642696680000|2022-01-20 16:38:00|12138.8|12123.8|12138.8|12123.8|12138.8|12123.8|12138.8|12123.8|8
1642696690000|2022-01-20 16:38:10|12139.1|12124.1|12139.1|12124.1|12139.1|12124.1|12139.1|12124.1|0
1642696700000|2022-01-20 16:38:20|12137.6|12122.6|12137.6|12122.6|12137.6|12122.6|12137.6|12122.6|4
1642696740000|2022-01-20 16:39:00|12138.1|12123.1|12138.1|12123.1|12138.1|12123.1|12138.1|12123.1|1
1642696750000|2022-01-20 16:39:10|12137.5|12122.5|12136.6|12121.6|12137.5|12122.5|12136.6|12121.6|1
1642696760000|2022-01-20 16:39:20|12136.1|12121.1|12136.1|12121.1|12136.1|12121.1|12136.1|12121.1|2
1642696770000|2022-01-20 16:39:30|12136.2|12121.2|12136.6|12121.6|12136.6|12121.6|12136.2|12121.2|0
1642696780000|2022-01-20 16:39:40|||||||||1
1642696790000|2022-01-20 16:39:50|12135|12120|12134.1|12119.1|12135|12120|12134.1|12119.1|1
1642696840000|2022-01-20 16:40:40|12132.1|12117.1|12131.6|12116.6|12132.1|12117.1|12131.6|12116.6|0
1642696850000|2022-01-20 16:40:50|12133.1|12118.1|12133.1|12118.1|12133.1|12118.1|12133.1|12118.1|1
1642696860000|2022-01-20 16:41:00|12132.9|12117.9|12131.1|12116.1|12132.9|12117.9|12131.1|12116.1|1
1642696880000|2022-01-20 16:41:20|12129.1|12114.1|12130.4|12115.4|12130.4|12115.4|12129.1|12114.1|2
1642696890000|2022-01-20 16:41:30|12129.7|12114.7|12125.1|12110.1|12129.7|12114.7|12125.1|12110.1|13
1642696900000|2022-01-20 16:41:40|12124.1|12109.1|12124.1|12109.1|12124.1|12109.1|12124.1|12109.1|1
1642696910000|2022-01-20 16:41:50|12123.4|12108.4|12120.3|12105.3|12123.4|12108.4|12115.6|12100.6|28
1642696920000|2022-01-20 16:42:00|12120.9|12105.9|12118.7|12103.7|12122|12107|12118.5|12103.5|22
1642696930000|2022-01-20 16:42:10|12118.5|12103.5|12119.8|12104.8|12120.5|12105.5|12118.5|12103.5|12
1642696940000|2022-01-20 16:42:20|12118.8|12103.8|12112.8|12097.8|12118.8|12103.8|12112.8|12097.8|14
1642696950000|2022-01-20 16:42:30|12109.8|12094.8|12109.8|12094.8|12109.8|12094.8|12109.8|12094.8|3
1642696960000|2022-01-20 16:42:40|||||||||4
1642696970000|2022-01-20 16:42:50|||||||||1
1642696980000|2022-01-20 16:43:00|12111.4|12096.4|12115.8|12100.8|12115.8|12100.8|12111.4|12096.4|3
1642696990000|2022-01-20 16:43:10|12116.9|12101.9|12113.9|12098.9|12116.9|12101.9|12113.9|12098.9|5
1642697000000|2022-01-20 16:43:20|12112.8|12097.8|12108.1|12093.1|12115.3|12100.3|12108.1|12093.1|14
1642697010000|2022-01-20 16:43:30|12106.8|12091.8|12105.6|12090.6|12106.8|12091.8|12105.6|12090.6|1
1642697020000|2022-01-20 16:43:40|12105.8|12090.8|12105.8|12090.8|12105.8|12090.8|12105.8|12090.8|0
1642697030000|2022-01-20 16:43:50|12105.1|12090.1|12100.1|12085.1|12105.1|12090.1|12100.1|12085.1|15
1642697040000|2022-01-20 16:44:00|12100.5|12085.5|12100|12085|12100.5|12085.5|12100|12085|31
1642697050000|2022-01-20 16:44:10|12099|12084|12100|12085|12100.8|12085.8|12099|12084|29
1642697060000|2022-01-20 16:44:20|12100.1|12085.1|12101|12086|12101|12086|12100|12085|5
1642697070000|2022-01-20 16:44:30|12101.5|12086.5|12101.5|12086.5|12101.5|12086.5|12101.5|12086.5|16
1642697080000|2022-01-20 16:44:40|12101.3|12086.3|12102.7|12087.7|12102.7|12087.7|12101.3|12086.3|33
1642697090000|2022-01-20 16:44:50|12104.6|12089.6|12104.6|12089.6|12104.6|12089.6|12104.6|12089.6|2
1642697100000|2022-01-20 16:45:00|12104.1|12089.1|12103.8|12088.8|12104.1|12089.1|12103.8|12088.8|1
1642697110000|2022-01-20 16:45:10|12106|12091|12107.3|12092.3|12107.3|12092.3|12106|12091|2
1642697120000|2022-01-20 16:45:20|12106.3|12091.3|12106.3|12091.3|12106.3|12091.3|12106.3|12091.3|6
1642697130000|2022-01-20 16:45:30|12107.3|12092.3|12106.3|12091.3|12108.3|12093.3|12106.3|12091.3|1
1642697140000|2022-01-20 16:45:40|12106|12091|12105.9|12090.9|12106|12091|12105.9|12090.9|6
1642697160000|2022-01-20 16:46:00|12106.8|12091.8|12106.8|12091.8|12106.8|12091.8|12106.8|12091.8|0
1642697190000|2022-01-20 16:46:30|12105.5|12090.5|12105|12090|12105.5|12090.5|12105|12090|7
1642697200000|2022-01-20 16:46:40|12105.3|12090.3|12105.6|12090.6|12105.6|12090.6|12105.3|12090.3|6
1642697210000|2022-01-20 16:46:50|12101.9|12086.9|12102.4|12087.4|12102.4|12087.4|12101.9|12086.9|4
1642697220000|2022-01-20 16:47:00|12103.4|12088.4|12103.1|12088.1|12103.4|12088.4|12103.1|12088.1|0
1642697230000|2022-01-20 16:47:10|12103.4|12088.4|12097.3|12082.3|12103.8|12088.8|12096.2|12081.2|6
1642697240000|2022-01-20 16:47:20|12097.4|12082.4|12097.8|12082.8|12097.8|12082.8|12097.4|12082.4|0
1642697270000|2022-01-20 16:47:50|12097.1|12082.1|12100.8|12085.8|12100.8|12085.8|12097.1|12082.1|29
1642697280000|2022-01-20 16:48:00|12100.3|12085.3|12100.3|12085.3|12100.3|12085.3|12100.3|12085.3|1
1642697290000|2022-01-20 16:48:10|12100.8|12085.8|12105.1|12090.1|12105.1|12090.1|12100.8|12085.8|2
1642697310000|2022-01-20 16:48:30|12104.7|12089.7|12104.7|12089.7|12104.7|12089.7|12104.7|12089.7|0
1642697320000|2022-01-20 16:48:40|12104.1|12089.1|12100.7|12085.7|12104.6|12089.6|12100.7|12085.7|5
1642697330000|2022-01-20 16:48:50|12102.2|12087.2|12101.1|12086.1|12102.2|12087.2|12100.2|12085.2|1
1642697340000|2022-01-20 16:49:00|12100.7|12085.7|12100.7|12085.7|12100.7|12085.7|12100.7|12085.7|0
1642697350000|2022-01-20 16:49:10|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|0
1642697380000|2022-01-20 16:49:40|12098.6|12083.6|12098.2|12083.2|12098.6|12083.6|12098.2|12083.2|1
1642697390000|2022-01-20 16:49:50|12097.1|12082.1|12097.4|12082.4|12097.4|12082.4|12097.1|12082.1|1
1642697400000|2022-01-20 16:50:00|12097.7|12082.7|12097.7|12082.7|12097.7|12082.7|12097.7|12082.7|2
1642697410000|2022-01-20 16:50:10|12097|12082|12097.5|12082.5|12097.5|12082.5|12097|12082|0
1642697420000|2022-01-20 16:50:20|12097.3|12082.3|12097.5|12082.5|12097.5|12082.5|12097.3|12082.3|14
1642697440000|2022-01-20 16:50:40|12099.7|12084.7|12099.7|12084.7|12099.7|12084.7|12099.7|12084.7|1
1642697470000|2022-01-20 16:51:10|12100.4|12085.4|12101.7|12086.7|12101.7|12086.7|12100.4|12085.4|3
1642697480000|2022-01-20 16:51:20|||||||||2
1642697490000|2022-01-20 16:51:30|12100.5|12085.5|12098.7|12083.7|12100.5|12085.5|12098.7|12083.7|2
1642697500000|2022-01-20 16:51:40|12098.9|12083.9|12099.7|12084.7|12099.7|12084.7|12098.9|12083.9|1
1642697510000|2022-01-20 16:51:50|12100|12085|12101|12086|12101|12086|12100|12085|1
1642697520000|2022-01-20 16:52:00|12100.7|12085.7|12099.7|12084.7|12100.7|12085.7|12099.7|12084.7|0
1642697540000|2022-01-20 16:52:20|12099.5|12084.5|12099.4|12084.4|12099.5|12084.5|12099.4|12084.4|0
1642697550000|2022-01-20 16:52:30|12099.7|12084.7|12102.2|12087.2|12102.2|12087.2|12099.7|12084.7|0
1642697560000|2022-01-20 16:52:40|12101.2|12086.2|12101.2|12086.2|12101.2|12086.2|12101.2|12086.2|1
1642697570000|2022-01-20 16:52:50|||||||||2
1642697580000|2022-01-20 16:53:00|12101|12086|12099|12084|12101|12086|12099|12084|1
1642697590000|2022-01-20 16:53:10|12098.6|12083.6|12098.8|12083.8|12098.8|12083.8|12098|12083|2
1642697600000|2022-01-20 16:53:20|||||||||1
1642697610000|2022-01-20 16:53:30|12098.7|12083.7|12098.8|12083.8|12099|12084|12098.7|12083.7|3
1642697620000|2022-01-20 16:53:40|12099.3|12084.3|12098.5|12083.5|12099.3|12084.3|12098.5|12083.5|2
1642697630000|2022-01-20 16:53:50|12098|12083|12096.5|12081.5|12098|12083|12095.4|12080.4|7
1642697640000|2022-01-20 16:54:00|12097|12082|12096.8|12081.8|12097|12082|12096.8|12081.8|0
1642697670000|2022-01-20 16:54:30|12095|12080|12094.5|12079.5|12095|12080|12094.5|12079.5|4
1642697680000|2022-01-20 16:54:40|12091.5|12076.5|12092.8|12077.8|12092.8|12077.8|12091.3|12076.3|5
1642697690000|2022-01-20 16:54:50|12091.8|12076.8|12089.6|12074.6|12091.8|12076.8|12089.6|12074.6|37
1642697700000|2022-01-20 16:55:00|12089|12074|12089.9|12074.9|12090.5|12075.5|12088.5|12073.5|1
1642697710000|2022-01-20 16:55:10|12089|12074|12086|12071|12089|12074|12086|12071|8
1642697720000|2022-01-20 16:55:20|12086.6|12071.6|12086.9|12071.9|12087.5|12072.5|12086.6|12071.6|5
1642697730000|2022-01-20 16:55:30|12086|12071|12087.7|12072.7|12087.7|12072.7|12086|12071|3
1642697740000|2022-01-20 16:55:40|12086.5|12071.5|12089.5|12074.5|12089.5|12074.5|12086.5|12071.5|4
1642697750000|2022-01-20 16:55:50|12087|12072|12085.6|12070.6|12090|12075|12085.6|12070.6|7
1642697760000|2022-01-20 16:56:00|12088.7|12073.7|12085.6|12070.6|12088.7|12073.7|12085.6|12070.6|3
1642697780000|2022-01-20 16:56:20|||||||||1
1642697790000|2022-01-20 16:56:30|12087.9|12072.9|12085.9|12070.9|12087.9|12072.9|12085.9|12070.9|9
1642697800000|2022-01-20 16:56:40|12085.6|12070.6|12087.2|12072.2|12087.5|12072.5|12085.6|12070.6|1
1642697810000|2022-01-20 16:56:50|12085.6|12070.6|12085.6|12070.6|12085.6|12070.6|12085.6|12070.6|4
1642697820000|2022-01-20 16:57:00|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|12087.4|12072.4|2
1642697830000|2022-01-20 16:57:10|12089.6|12074.6|12089.6|12074.6|12089.6|12074.6|12089.6|12074.6|3
1642697840000|2022-01-20 16:57:20|12090.1|12075.1|12089.6|12074.6|12090.6|12075.6|12089.1|12074.1|3
1642697850000|2022-01-20 16:57:30|12090.1|12075.1|12089.6|12074.6|12090.1|12075.1|12089.6|12074.6|0
1642697870000|2022-01-20 16:57:50|12089.9|12074.9|12090.1|12075.1|12090.1|12075.1|12089.9|12074.9|2
1642697910000|2022-01-20 16:58:30|12090.9|12075.9|12090.9|12075.9|12090.9|12075.9|12090.9|12075.9|2
1642697920000|2022-01-20 16:58:40|12091.7|12076.7|12091.4|12076.4|12092.9|12077.9|12091.4|12076.4|4
1642697930000|2022-01-20 16:58:50|12090.8|12075.8|12091.3|12076.3|12091.3|12076.3|12090.4|12075.4|1
1642697940000|2022-01-20 16:59:00|12091.1|12076.1|12090.3|12075.3|12091.3|12076.3|12090.3|12075.3|0
1642697950000|2022-01-20 16:59:10|12090.1|12075.1|12087.8|12072.8|12090.1|12075.1|12087.8|12072.8|1
1642697970000|2022-01-20 16:59:30|12087.4|12072.4|12086.8|12071.8|12087.4|12072.4|12086.8|12071.8|0
1642697980000|2022-01-20 16:59:40|12084.8|12069.8|12084.1|12069.1|12084.8|12069.8|12084.1|12069.1|3
1642697990000|2022-01-20 16:59:50|12086.3|12071.3|12085.9|12070.9|12087.8|12072.8|12085.1|12070.1|11
1642698000000|2022-01-20 17:00:00|12085.8|12070.8|12085.1|12070.1|12086.4|12071.4|12084.6|12069.6|1
1642698010000|2022-01-20 17:00:10|12084.1|12069.1|12084.1|12069.1|12084.1|12069.1|12084.1|12069.1|3
1642698020000|2022-01-20 17:00:20|12085.4|12070.4|12086.1|12071.1|12086.1|12071.1|12085.4|12070.4|3
1642698030000|2022-01-20 17:00:30|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|1
1642698040000|2022-01-20 17:00:40|12089.9|12074.9|12089.3|12074.3|12089.9|12074.9|12087.9|12072.9|0
1642698050000|2022-01-20 17:00:50|12087.6|12072.6|12087.8|12072.8|12087.9|12072.9|12087.6|12072.6|1
1642698060000|2022-01-20 17:01:00|12088.1|12073.1|12088.6|12073.6|12090.7|12075.7|12088.1|12073.1|2
1642698070000|2022-01-20 17:01:10|12088.8|12073.8|12089.6|12074.6|12089.6|12074.6|12088.6|12073.6|1
1642698080000|2022-01-20 17:01:20|12089|12074|12092.4|12077.4|12092.8|12077.8|12089|12074|5
1642698090000|2022-01-20 17:01:30|12091.8|12076.8|12091.3|12076.3|12091.8|12076.8|12091.3|12076.3|0
1642698100000|2022-01-20 17:01:40|12090.4|12075.4|12087.8|12072.8|12090.7|12075.7|12087.8|12072.8|12
1642698110000|2022-01-20 17:01:50|12086.5|12071.5|12087.7|12072.7|12087.7|12072.7|12086.2|12071.2|1
1642698120000|2022-01-20 17:02:00|12087.5|12072.5|12084.1|12069.1|12089|12074|12083.6|12068.6|12
1642698130000|2022-01-20 17:02:10|12083.6|12068.6|12082.9|12067.9|12083.6|12068.6|12082.9|12067.9|0
1642698140000|2022-01-20 17:02:20|12082.4|12067.4|12082.4|12067.4|12082.6|12067.6|12082.4|12067.4|3
1642698150000|2022-01-20 17:02:30|12081.9|12066.9|12081.9|12066.9|12081.9|12066.9|12081.9|12066.9|0
1642698170000|2022-01-20 17:02:50|12084.1|12069.1|12084.1|12069.1|12084.1|12069.1|12084.1|12069.1|4
1642698180000|2022-01-20 17:03:00|12083.1|12068.1|12085.1|12070.1|12085.8|12070.8|12083.1|12068.1|2
1642698200000|2022-01-20 17:03:20|||||||||1
1642698210000|2022-01-20 17:03:30|||||||||1
1642698230000|2022-01-20 17:03:50|||||||||1
1642698240000|2022-01-20 17:04:00|12085.3|12070.3|12082.9|12067.9|12085.3|12070.3|12082.9|12067.9|4
1642698250000|2022-01-20 17:04:10|12083.1|12068.1|12083.1|12068.1|12083.1|12068.1|12083.1|12068.1|0
1642698290000|2022-01-20 17:04:50|12083.4|12068.4|12082.6|12067.6|12084.6|12069.6|12082.6|12067.6|9
1642698300000|2022-01-20 17:05:00|12083|12068|12083.6|12068.6|12083.6|12068.6|12083|12068|1
1642698310000|2022-01-20 17:05:10|12086.6|12071.6|12086.1|12071.1|12086.6|12071.6|12086.1|12071.1|4
1642698350000|2022-01-20 17:05:50|12085.6|12070.6|12086.1|12071.1|12088.1|12073.1|12085.6|12070.6|7
1642698360000|2022-01-20 17:06:00|12086.5|12071.5|12087.6|12072.6|12087.6|12072.6|12086.5|12071.5|0
1642698370000|2022-01-20 17:06:10|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|2
1642698400000|2022-01-20 17:06:40|12085.1|12070.1|12086.7|12071.7|12087.1|12072.1|12085.1|12070.1|4
1642698410000|2022-01-20 17:06:50|12086.3|12071.3|12086.4|12071.4|12086.6|12071.6|12086.3|12071.3|0
1642698420000|2022-01-20 17:07:00|12086.1|12071.1|12087.4|12072.4|12087.4|12072.4|12086.1|12071.1|3
1642698430000|2022-01-20 17:07:10|12087.7|12072.7|12087.7|12072.7|12087.7|12072.7|12087.7|12072.7|12
1642698450000|2022-01-20 17:07:30|||||||||1
1642698470000|2022-01-20 17:07:50|12086.2|12071.2|12085.6|12070.6|12086.2|12071.2|12085.6|12070.6|2
1642698480000|2022-01-20 17:08:00|12085.2|12070.2|12085.7|12070.7|12087.7|12072.7|12085.2|12070.2|18
1642698490000|2022-01-20 17:08:10|12087.2|12072.2|12087.2|12072.2|12087.2|12072.2|12087.2|12072.2|2
1642698500000|2022-01-20 17:08:20|||||||||1
1642698510000|2022-01-20 17:08:30|12087.4|12072.4|12087.2|12072.2|12087.7|12072.7|12087.2|12072.2|0
1642698530000|2022-01-20 17:08:50|12087.6|12072.6|12087.2|12072.2|12088.2|12073.2|12087.2|12072.2|3
1642698540000|2022-01-20 17:09:00|12087.4|12072.4|12087.7|12072.7|12088.7|12073.7|12087.4|12072.4|9
1642698550000|2022-01-20 17:09:10|12088.2|12073.2|12088.2|12073.2|12088.2|12073.2|12088.2|12073.2|1
1642698570000|2022-01-20 17:09:30|||||||||1
1642698580000|2022-01-20 17:09:40|||||||||3
1642698590000|2022-01-20 17:09:50|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|7
1642698600000|2022-01-20 17:10:00|12087.6|12072.6|12088.9|12073.9|12091.7|12076.7|12087.6|12072.6|36
1642698610000|2022-01-20 17:10:10|12090.5|12075.5|12089.4|12074.4|12090.5|12075.5|12088.9|12073.9|5
1642698620000|2022-01-20 17:10:20|12089.6|12074.6|12093.2|12078.2|12093.5|12078.5|12089.6|12074.6|3
1642698630000|2022-01-20 17:10:30|||||||||3
1642698640000|2022-01-20 17:10:40|12093|12078|12092.7|12077.7|12093|12078|12092.7|12077.7|0
1642698660000|2022-01-20 17:11:00|12092.2|12077.2|12091.2|12076.2|12092.2|12077.2|12091.2|12076.2|1
1642698680000|2022-01-20 17:11:20|||||||||1
1642698700000|2022-01-20 17:11:40|12091.7|12076.7|12091.7|12076.7|12091.7|12076.7|12091.7|12076.7|2
1642698710000|2022-01-20 17:11:50|12092.2|12077.2|12092.2|12077.2|12092.2|12077.2|12092.2|12077.2|2
1642698720000|2022-01-20 17:12:00|12092.7|12077.7|12098.2|12083.2|12098.2|12083.2|12092.7|12077.7|9
1642698730000|2022-01-20 17:12:10|12097.2|12082.2|12098|12083|12099.2|12084.2|12096.7|12081.7|3
1642698740000|2022-01-20 17:12:20|12097.4|12082.4|12098.7|12083.7|12098.7|12083.7|12097.4|12082.4|0
1642698750000|2022-01-20 17:12:30|12097.7|12082.7|12098.9|12083.9|12098.9|12083.9|12097.7|12082.7|0
1642698760000|2022-01-20 17:12:40|12099.7|12084.7|12099.7|12084.7|12099.7|12084.7|12099.7|12084.7|1
1642698770000|2022-01-20 17:12:50|12101|12086|12101|12086|12101|12086|12101|12086|2
1642698780000|2022-01-20 17:13:00|12101.2|12086.2|12098.2|12083.2|12101.7|12086.7|12098.2|12083.2|8
1642698800000|2022-01-20 17:13:20|12097.7|12082.7|12098.7|12083.7|12098.7|12083.7|12097.7|12082.7|2
1642698820000|2022-01-20 17:13:40|12097.7|12082.7|12098|12083|12098.2|12083.2|12097.2|12082.2|2
1642698830000|2022-01-20 17:13:50|12098.2|12083.2|12097.6|12082.6|12099.2|12084.2|12097.2|12082.2|4
1642698840000|2022-01-20 17:14:00|12098.2|12083.2|12099.7|12084.7|12099.7|12084.7|12098.2|12083.2|1
1642698860000|2022-01-20 17:14:20|12099.4|12084.4|12098.7|12083.7|12099.4|12084.4|12098.5|12083.5|2
1642698870000|2022-01-20 17:14:30|12099.1|12084.1|12099.7|12084.7|12099.9|12084.9|12099.1|12084.1|0
1642698880000|2022-01-20 17:14:40|12099.9|12084.9|12099.9|12084.9|12099.9|12084.9|12099.9|12084.9|22
1642698890000|2022-01-20 17:14:50|12097.4|12082.4|12094.9|12079.9|12097.4|12082.4|12093.7|12078.7|15
1642698900000|2022-01-20 17:15:00|12094.2|12079.2|12094.2|12079.2|12094.2|12079.2|12093.2|12078.2|0
1642698910000|2022-01-20 17:15:10|12094|12079|12093.2|12078.2|12094|12079|12092.9|12077.9|0
1642698920000|2022-01-20 17:15:20|||||||||1
1642698940000|2022-01-20 17:15:40|||||||||1
1642698950000|2022-01-20 17:15:50|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|1
1642698960000|2022-01-20 17:16:00|||||||||2
1642698980000|2022-01-20 17:16:20|12093.2|12078.2|12093.2|12078.2|12093.2|12078.2|12093.2|12078.2|0
1642699000000|2022-01-20 17:16:40|12092.5|12077.5|12089.3|12074.3|12092.5|12077.5|12088.7|12073.7|2
1642699020000|2022-01-20 17:17:00|12090.2|12075.2|12090.2|12075.2|12090.2|12075.2|12090.2|12075.2|0
1642699030000|2022-01-20 17:17:10|12089.7|12074.7|12088.7|12073.7|12089.7|12074.7|12088.7|12073.7|0
1642699070000|2022-01-20 17:17:50|12089.9|12074.9|12089.9|12074.9|12089.9|12074.9|12089.9|12074.9|1
1642699080000|2022-01-20 17:18:00|12089.6|12074.6|12089.2|12074.2|12089.6|12074.6|12089.2|12074.2|3
1642699090000|2022-01-20 17:18:10|12088.7|12073.7|12088.7|12073.7|12088.7|12073.7|12088.7|12073.7|0
1642699100000|2022-01-20 17:18:20|12087.7|12072.7|12087.4|12072.4|12088.2|12073.2|12086.7|12071.7|5
1642699110000|2022-01-20 17:18:30|12088|12073|12088|12073|12088|12073|12088|12073|0
1642699120000|2022-01-20 17:18:40|12087.5|12072.5|12087.7|12072.7|12087.7|12072.7|12087.1|12072.1|0
1642699140000|2022-01-20 17:19:00|12087.5|12072.5|12087|12072|12087.5|12072.5|12086.2|12071.2|1
1642699150000|2022-01-20 17:19:10|12086.7|12071.7|12086.7|12071.7|12086.7|12071.7|12086.7|12071.7|0
1642699160000|2022-01-20 17:19:20|12084|12069|12083.5|12068.5|12084.5|12069.5|12083.5|12068.5|36
1642699170000|2022-01-20 17:19:30|12083.8|12068.8|12085.5|12070.5|12086.9|12071.9|12082.6|12067.6|7
1642699180000|2022-01-20 17:19:40|12086|12071|12085.5|12070.5|12086|12071|12085.5|12070.5|0
1642699200000|2022-01-20 17:20:00|12084|12069|12083.8|12068.8|12084|12069|12083.6|12068.6|0
1642699210000|2022-01-20 17:20:10|12084|12069|12083.7|12068.7|12084.3|12069.3|12083.7|12068.7|4
1642699230000|2022-01-20 17:20:30|12084|12069|12084|12069|12084|12069|12084|12069|2
1642699250000|2022-01-20 17:20:50|12084.2|12069.2|12084.2|12069.2|12084.2|12069.2|12084.2|12069.2|1
1642699260000|2022-01-20 17:21:00|12084.7|12069.7|12085.8|12070.8|12087.8|12072.8|12084.2|12069.2|8
1642699270000|2022-01-20 17:21:10|12085.6|12070.6|12085.3|12070.3|12085.6|12070.6|12085.3|12070.3|0
1642699290000|2022-01-20 17:21:30|12084.8|12069.8|12084.8|12069.8|12084.8|12069.8|12084.8|12069.8|0
1642699320000|2022-01-20 17:22:00|12085.7|12070.7|12086.8|12071.8|12086.8|12071.8|12085.7|12070.7|5
1642699340000|2022-01-20 17:22:20|12085|12070|12081.1|12066.1|12085.8|12070.8|12080.9|12065.9|11
1642699350000|2022-01-20 17:22:30|12081.4|12066.4|12082.8|12067.8|12083.3|12068.3|12081.2|12066.2|1
1642699360000|2022-01-20 17:22:40|12083.1|12068.1|12079.3|12064.3|12083.1|12068.1|12079.3|12064.3|58
1642699370000|2022-01-20 17:22:50|12073.7|12058.7|12072.9|12057.9|12073.7|12058.7|12072.4|12057.4|5
1642699380000|2022-01-20 17:23:00|12073.2|12058.2|12073.2|12058.2|12073.2|12058.2|12073.2|12058.2|0
1642699390000|2022-01-20 17:23:10|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|1
1642699400000|2022-01-20 17:23:20|||||||||2
1642699420000|2022-01-20 17:23:40|12072.7|12057.7|12071.7|12056.7|12072.7|12057.7|12071.7|12056.7|1
1642699430000|2022-01-20 17:23:50|||||||||1
1642699440000|2022-01-20 17:24:00|12071.9|12056.9|12070.1|12055.1|12074.2|12059.2|12070.1|12055.1|43
1642699450000|2022-01-20 17:24:10|12067.4|12052.4|12064.2|12049.2|12067.4|12052.4|12064.2|12049.2|25
1642699460000|2022-01-20 17:24:20|12063.9|12048.9|12063.9|12048.9|12063.9|12048.9|12063.9|12048.9|22
1642699470000|2022-01-20 17:24:30|12063.5|12048.5|12054.6|12039.6|12063.5|12048.5|12052.9|12037.9|31
1642699480000|2022-01-20 17:24:40|12054.4|12039.4|12062.4|12047.4|12062.4|12047.4|12054.4|12039.4|17
1642699490000|2022-01-20 17:24:50|12063.1|12048.1|12059.7|12044.7|12063.1|12048.1|12059.7|12044.7|3
1642699500000|2022-01-20 17:25:00|12059.9|12044.9|12058.4|12043.4|12059.9|12044.9|12058|12043|0
1642699510000|2022-01-20 17:25:10|12058|12043|12063.9|12048.9|12064.7|12049.7|12056.9|12041.9|4
1642699520000|2022-01-20 17:25:20|12064.1|12049.1|12062.5|12047.5|12064.1|12049.1|12061.9|12046.9|0
1642699530000|2022-01-20 17:25:30|12063.1|12048.1|12069.8|12054.8|12069.8|12054.8|12063.1|12048.1|7
1642699540000|2022-01-20 17:25:40|12065.5|12050.5|12065.2|12050.2|12065.5|12050.5|12064.4|12049.4|6
1642699550000|2022-01-20 17:25:50|12065.5|12050.5|12066|12051|12066.8|12051.8|12065.5|12050.5|0
1642699560000|2022-01-20 17:26:00|12064.8|12049.8|12063.3|12048.3|12064.8|12049.8|12063.3|12048.3|1
1642699570000|2022-01-20 17:26:10|12062|12047|12061.3|12046.3|12062|12047|12061.1|12046.1|1
1642699580000|2022-01-20 17:26:20|12060.8|12045.8|12060.8|12045.8|12060.8|12045.8|12060.8|12045.8|0
1642699590000|2022-01-20 17:26:30|12060.5|12045.5|12062.2|12047.2|12062.2|12047.2|12060.5|12045.5|0
1642699600000|2022-01-20 17:26:40|12062.9|12047.9|12062.9|12047.9|12062.9|12047.9|12062.9|12047.9|0
1642699620000|2022-01-20 17:27:00|12063.9|12048.9|12062.5|12047.5|12063.9|12048.9|12062.4|12047.4|10
1642699630000|2022-01-20 17:27:10|12061.9|12046.9|12062.2|12047.2|12062.2|12047.2|12061.9|12046.9|0
1642699640000|2022-01-20 17:27:20|12061.9|12046.9|12061.9|12046.9|12061.9|12046.9|12061.9|12046.9|1
1642699660000|2022-01-20 17:27:40|12061.4|12046.4|12066.2|12051.2|12066.6|12051.6|12061.4|12046.4|10
1642699670000|2022-01-20 17:27:50|12066|12051|12066.2|12051.2|12066.2|12051.2|12065.7|12050.7|1
1642699690000|2022-01-20 17:28:10|12066|12051|12066.5|12051.5|12066.5|12051.5|12066|12051|0
1642699700000|2022-01-20 17:28:20|12066.4|12051.4|12066.5|12051.5|12066.5|12051.5|12066.4|12051.4|0
1642699710000|2022-01-20 17:28:30|12066.9|12051.9|12066.4|12051.4|12066.9|12051.9|12065.8|12050.8|5
1642699720000|2022-01-20 17:28:40|12066.9|12051.9|12069.4|12054.4|12069.8|12054.8|12066.9|12051.9|5
1642699730000|2022-01-20 17:28:50|12069.7|12054.7|12069.6|12054.6|12069.7|12054.7|12069.6|12054.6|1
1642699750000|2022-01-20 17:29:10|12070.5|12055.5|12071.5|12056.5|12071.5|12056.5|12070.5|12055.5|2
1642699760000|2022-01-20 17:29:20|12068.3|12053.3|12066.1|12051.1|12072.4|12057.4|12066.1|12051.1|14
1642699770000|2022-01-20 17:29:30|12070.3|12055.3|12072.1|12057.1|12072.1|12057.1|12070.3|12055.3|8
1642699780000|2022-01-20 17:29:40|||||||||1
1642699790000|2022-01-20 17:29:50|12071.4|12056.4|12070.8|12055.8|12071.4|12056.4|12070.8|12055.8|0
1642699800000|2022-01-20 17:30:00|12070.2|12055.2|12070.8|12055.8|12070.8|12055.8|12070.2|12055.2|1
1642699820000|2022-01-20 17:30:20|||||||||4
1642699830000|2022-01-20 17:30:30|12071|12056|12071.3|12056.3|12071.3|12056.3|12071|12056|0
1642699840000|2022-01-20 17:30:40|12070.8|12055.8|12070.8|12055.8|12070.8|12055.8|12070.8|12055.8|0
1642699870000|2022-01-20 17:31:10|12071.8|12056.8|12070.8|12055.8|12071.8|12056.8|12070.8|12055.8|1
1642699880000|2022-01-20 17:31:20|12071.3|12056.3|12070.8|12055.8|12071.3|12056.3|12070.8|12055.8|0
1642699900000|2022-01-20 17:31:40|12076.8|12061.8|12076.9|12061.9|12077.8|12062.8|12076.6|12061.6|1
1642699910000|2022-01-20 17:31:50|12076.8|12061.8|12077.4|12062.4|12077.9|12062.9|12076.4|12061.4|0
1642699920000|2022-01-20 17:32:00|12077.8|12062.8|12080.1|12065.1|12080.1|12065.1|12077|12062|6
1642699930000|2022-01-20 17:32:10|12078.4|12063.4|12077.9|12062.9|12078.4|12063.4|12077.9|12062.9|11
1642699940000|2022-01-20 17:32:20|12076.9|12061.9|12077.4|12062.4|12077.4|12062.4|12076.9|12061.9|1
1642699950000|2022-01-20 17:32:30|12077.9|12062.9|12080.1|12065.1|12080.1|12065.1|12077.9|12062.9|2
1642699960000|2022-01-20 17:32:40|12079.9|12064.9|12080.9|12065.9|12080.9|12065.9|12079.4|12064.4|0
1642699970000|2022-01-20 17:32:50|12081.1|12066.1|12081.6|12066.6|12081.6|12066.6|12081.1|12066.1|0
1642699980000|2022-01-20 17:33:00|12082.1|12067.1|12081.3|12066.3|12082.6|12067.6|12081.3|12066.3|2
1642699990000|2022-01-20 17:33:10|12080.7|12065.7|12080.3|12065.3|12080.7|12065.7|12080.3|12065.3|2
1642700010000|2022-01-20 17:33:30|12080.1|12065.1|12082.8|12067.8|12082.8|12067.8|12079.8|12064.8|2
1642700020000|2022-01-20 17:33:40|12083.3|12068.3|12087.8|12072.8|12087.8|12072.8|12083.3|12068.3|2
1642700030000|2022-01-20 17:33:50|12088.5|12073.5|12088.7|12073.7|12088.7|12073.7|12088.5|12073.5|0
1642700040000|2022-01-20 17:34:00|12089|12074|12083.1|12068.1|12089|12074|12083.1|12068.1|8
1642700050000|2022-01-20 17:34:10|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|0
1642700070000|2022-01-20 17:34:30|12079.4|12064.4|12078.8|12063.8|12079.4|12064.4|12078.3|12063.3|4
1642700080000|2022-01-20 17:34:40|12076.3|12061.3|12063.1|12048.1|12077.7|12062.7|12063.1|12048.1|29
1642700100000|2022-01-20 17:35:00|12063.6|12048.6|12067.6|12052.6|12069.8|12054.8|12063.6|12048.6|4
1642700110000|2022-01-20 17:35:10|12067.9|12052.9|12068.3|12053.3|12068.3|12053.3|12067.9|12052.9|0
1642700120000|2022-01-20 17:35:20|12068.8|12053.8|12069.1|12054.1|12069.1|12054.1|12068.8|12053.8|4
1642700140000|2022-01-20 17:35:40|12068.2|12053.2|12059.5|12044.5|12068.2|12053.2|12058.5|12043.5|5
1642700150000|2022-01-20 17:35:50|12059.7|12044.7|12061.7|12046.7|12061.7|12046.7|12059.7|12044.7|1
1642700160000|2022-01-20 17:36:00|12062|12047|12060.2|12045.2|12062.3|12047.3|12060.2|12045.2|9
1642700170000|2022-01-20 17:36:10|12059.8|12044.8|12061.8|12046.8|12061.8|12046.8|12059.8|12044.8|0
1642700190000|2022-01-20 17:36:30|12061.5|12046.5|12058.8|12043.8|12061.5|12046.5|12058.8|12043.8|1
1642700210000|2022-01-20 17:36:50|12059.2|12044.2|12059|12044|12059.2|12044.2|12059|12044|2
1642700220000|2022-01-20 17:37:00|12059.3|12044.3|12066.8|12051.8|12066.8|12051.8|12059.3|12044.3|4
1642700250000|2022-01-20 17:37:30|12067.6|12052.6|12067.3|12052.3|12068.8|12053.8|12067.3|12052.3|5
1642700260000|2022-01-20 17:37:40|12066.5|12051.5|12070.8|12055.8|12070.8|12055.8|12066.5|12051.5|3
1642700270000|2022-01-20 17:37:50|12069.8|12054.8|12070.2|12055.2|12070.2|12055.2|12069.3|12054.3|2
1642700280000|2022-01-20 17:38:00|12070.8|12055.8|12074.7|12059.7|12075.8|12060.8|12070.8|12055.8|5
1642700290000|2022-01-20 17:38:10|12074.8|12059.8|12076.2|12061.2|12076.3|12061.3|12074.8|12059.8|1
1642700300000|2022-01-20 17:38:20|12076.3|12061.3|12076.3|12061.3|12076.3|12061.3|12076.2|12061.2|1
1642700310000|2022-01-20 17:38:30|12076.2|12061.2|12076.3|12061.3|12076.3|12061.3|12076.2|12061.2|6
1642700320000|2022-01-20 17:38:40|12076.7|12061.7|12076.7|12061.7|12076.8|12061.8|12076.7|12061.7|1
1642700330000|2022-01-20 17:38:50|12077|12062|12077.3|12062.3|12077.5|12062.5|12077|12062|3
1642700340000|2022-01-20 17:39:00|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|0
1642700360000|2022-01-20 17:39:20|12072.5|12057.5|12072|12057|12072.5|12057.5|12072|12057|4
1642700400000|2022-01-20 17:40:00|||||||||1
1642700440000|2022-01-20 17:40:40|||||||||1
1642700450000|2022-01-20 17:40:50|12074.1|12059.1|12074.1|12059.1|12074.1|12059.1|12074.1|12059.1|1
1642700460000|2022-01-20 17:41:00|12074|12059|12074|12059|12074|12059|12074|12059|0
1642700480000|2022-01-20 17:41:20|||||||||1
1642700510000|2022-01-20 17:41:50|12073.5|12058.5|12069|12054|12073.5|12058.5|12069|12054|5
1642700520000|2022-01-20 17:42:00|12069.3|12054.3|12075.5|12060.5|12075.5|12060.5|12069.3|12054.3|7
1642700530000|2022-01-20 17:42:10|12075.6|12060.6|12076.8|12061.8|12077|12062|12075.6|12060.6|0
1642700540000|2022-01-20 17:42:20|12076.4|12061.4|12075.8|12060.8|12076.4|12061.4|12075.8|12060.8|0
1642700550000|2022-01-20 17:42:30|12075.3|12060.3|12076|12061|12076|12061|12075.3|12060.3|0
1642700560000|2022-01-20 17:42:40|12076.3|12061.3|12076.3|12061.3|12076.3|12061.3|12076.3|12061.3|1
1642700580000|2022-01-20 17:43:00|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|2
1642700590000|2022-01-20 17:43:10|12077.8|12062.8|12074.6|12059.6|12077.8|12062.8|12074.6|12059.6|1
1642700600000|2022-01-20 17:43:20|12074.5|12059.5|12073.5|12058.5|12074.6|12059.6|12073.5|12058.5|4
1642700610000|2022-01-20 17:43:30|12072.5|12057.5|12076.5|12061.5|12076.5|12061.5|12072.5|12057.5|4
1642700620000|2022-01-20 17:43:40|12076.7|12061.7|12074.6|12059.6|12077|12062|12074.6|12059.6|2
1642700640000|2022-01-20 17:44:00|12075|12060|12075|12060|12075|12060|12075|12060|1
1642700650000|2022-01-20 17:44:10|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|0
1642700660000|2022-01-20 17:44:20|12074.5|12059.5|12073|12058|12076.3|12061.3|12073|12058|7
1642700670000|2022-01-20 17:44:30|12074|12059|12075|12060|12076.7|12061.7|12074|12059|2
1642700680000|2022-01-20 17:44:40|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|0
1642700700000|2022-01-20 17:45:00|12077.3|12062.3|12077.3|12062.3|12077.3|12062.3|12077.3|12062.3|0
1642700720000|2022-01-20 17:45:20|12076.3|12061.3|12076.8|12061.8|12076.8|12061.8|12076.1|12061.1|1
1642700730000|2022-01-20 17:45:30|12077|12062|12076.8|12061.8|12077.1|12062.1|12076.8|12061.8|2
1642700740000|2022-01-20 17:45:40|||||||||1
1642700750000|2022-01-20 17:45:50|12077.1|12062.1|12073.6|12058.6|12077.1|12062.1|12073.6|12058.6|4
1642700760000|2022-01-20 17:46:00|||||||||1
1642700780000|2022-01-20 17:46:20|12074|12059|12073.6|12058.6|12074|12059|12073.6|12058.6|0
1642700800000|2022-01-20 17:46:40|12076.6|12061.6|12074.8|12059.8|12076.6|12061.6|12074.8|12059.8|3
1642700810000|2022-01-20 17:46:50|12074.3|12059.3|12077.4|12062.4|12077.4|12062.4|12073.6|12058.6|1
1642700820000|2022-01-20 17:47:00|12076.4|12061.4|12076.1|12061.1|12076.4|12061.4|12076.1|12061.1|0
1642700830000|2022-01-20 17:47:10|12076.4|12061.4|12077.4|12062.4|12077.4|12062.4|12076.4|12061.4|1
1642700880000|2022-01-20 17:48:00|12073.9|12058.9|12070.9|12055.9|12073.9|12058.9|12070.4|12055.4|3
1642700890000|2022-01-20 17:48:10|12071.9|12056.9|12073.6|12058.6|12073.6|12058.6|12071.9|12056.9|1
1642700900000|2022-01-20 17:48:20|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|1
1642700960000|2022-01-20 17:49:20|12065.6|12050.6|12061.6|12046.6|12065.6|12050.6|12061.6|12046.6|25
1642700980000|2022-01-20 17:49:40|12062.1|12047.1|12062.6|12047.6|12062.6|12047.6|12062.1|12047.1|0
1642701000000|2022-01-20 17:50:00|12063.3|12048.3|12063.3|12048.3|12063.3|12048.3|12063.3|12048.3|1
1642701010000|2022-01-20 17:50:10|12062.1|12047.1|12062.1|12047.1|12062.1|12047.1|12062.1|12047.1|1
1642701030000|2022-01-20 17:50:30|12062.3|12047.3|12062.3|12047.3|12062.3|12047.3|12062.3|12047.3|1
1642701060000|2022-01-20 17:51:00|12062.6|12047.6|12062.6|12047.6|12062.6|12047.6|12062.6|12047.6|0
1642701070000|2022-01-20 17:51:10|||||||||1
1642701110000|2022-01-20 17:51:50|12062.8|12047.8|12062.8|12047.8|12062.8|12047.8|12062.8|12047.8|0
1642701120000|2022-01-20 17:52:00|12063.4|12048.4|12068.6|12053.6|12068.6|12053.6|12063.4|12048.4|2
1642701130000|2022-01-20 17:52:10|12068.8|12053.8|12068.9|12053.9|12069.4|12054.4|12068.8|12053.8|1
1642701140000|2022-01-20 17:52:20|12069.1|12054.1|12068.6|12053.6|12069.1|12054.1|12068.6|12053.6|1
1642701150000|2022-01-20 17:52:30|||||||||1
1642701170000|2022-01-20 17:52:50|12068.1|12053.1|12065.9|12050.9|12068.1|12053.1|12065.9|12050.9|2
1642701180000|2022-01-20 17:53:00|12065.6|12050.6|12066.1|12051.1|12066.1|12051.1|12065.6|12050.6|1
1642701200000|2022-01-20 17:53:20|12065.8|12050.8|12064.8|12049.8|12065.8|12050.8|12064.8|12049.8|8
1642701220000|2022-01-20 17:53:40|12065.1|12050.1|12065.6|12050.6|12065.6|12050.6|12065.1|12050.1|0
1642701240000|2022-01-20 17:54:00|12066.6|12051.6|12066.1|12051.1|12066.6|12051.6|12066.1|12051.1|2
1642701260000|2022-01-20 17:54:20|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|0
1642701270000|2022-01-20 17:54:30|||||||||1
1642701280000|2022-01-20 17:54:40|||||||||1
1642701290000|2022-01-20 17:54:50|12065.9|12050.9|12061.7|12046.7|12065.9|12050.9|12061.7|12046.7|2
1642701300000|2022-01-20 17:55:00|12061.2|12046.2|12061.2|12046.2|12061.2|12046.2|12061.2|12046.2|1
1642701320000|2022-01-20 17:55:20|12059.7|12044.7|12059.7|12044.7|12059.7|12044.7|12059.7|12044.7|3
1642701330000|2022-01-20 17:55:30|12059.6|12044.6|12059.2|12044.2|12059.6|12044.6|12059.2|12044.2|3
1642701340000|2022-01-20 17:55:40|12059.6|12044.6|12056.9|12041.9|12059.6|12044.6|12055.7|12040.7|36
1642701350000|2022-01-20 17:55:50|12057.7|12042.7|12060.4|12045.4|12060.4|12045.4|12057.7|12042.7|1
1642701360000|2022-01-20 17:56:00|12060.1|12045.1|12059.6|12044.6|12060.1|12045.1|12059.6|12044.6|2
1642701370000|2022-01-20 17:56:10|12059.7|12044.7|12060.1|12045.1|12060.1|12045.1|12059.6|12044.6|0
1642701390000|2022-01-20 17:56:30|12059.9|12044.9|12055.7|12040.7|12061.4|12046.4|12055.7|12040.7|5
1642701400000|2022-01-20 17:56:40|12055|12040|12056.1|12041.1|12056.4|12041.4|12055|12040|10
1642701410000|2022-01-20 17:56:50|12055.4|12040.4|12056.1|12041.1|12056.1|12041.1|12055.4|12040.4|4
1642701420000|2022-01-20 17:57:00|12056.7|12041.7|12053.7|12038.7|12056.7|12041.7|12053.4|12038.4|13
1642701450000|2022-01-20 17:57:30|12053.4|12038.4|12053.4|12038.4|12053.4|12038.4|12053.4|12038.4|0
1642701460000|2022-01-20 17:57:40|12052.1|12037.1|12050|12035|12052.1|12037.1|12050|12035|15
1642701480000|2022-01-20 17:58:00|12049.7|12034.7|12052.8|12037.8|12053.4|12038.4|12049.7|12034.7|11
1642701490000|2022-01-20 17:58:10|12051.8|12036.8|12051.8|12036.8|12051.8|12036.8|12051.8|12036.8|0
1642701500000|2022-01-20 17:58:20|12049.8|12034.8|12052|12037|12052|12037|12049.6|12034.6|2
1642701520000|2022-01-20 17:58:40|12053|12038|12053|12038|12053|12038|12053|12038|1
1642701530000|2022-01-20 17:58:50|12052.5|12037.5|12052.5|12037.5|12052.5|12037.5|12052.5|12037.5|0
1642701540000|2022-01-20 17:59:00|12053.2|12038.2|12049.7|12034.7|12054.5|12039.5|12048.4|12033.4|24
1642701550000|2022-01-20 17:59:10|12049.4|12034.4|12049|12034|12049.4|12034.4|12049|12034|5
1642701560000|2022-01-20 17:59:20|12048.4|12033.4|12046.3|12031.3|12048.4|12033.4|12045.8|12030.8|7
1642701580000|2022-01-20 17:59:40|12045.8|12030.8|12045.8|12030.8|12045.8|12030.8|12045.8|12030.8|1
1642701590000|2022-01-20 17:59:50|||||||||2
1642701600000|2022-01-20 18:00:00|12045.6|12030.6|12045.4|12030.4|12046.1|12031.1|12045.4|12030.4|3
1642701630000|2022-01-20 18:00:30|12044.2|12029.2|12043.5|12028.5|12044.2|12029.2|12043.5|12028.5|8
1642701640000|2022-01-20 18:00:40|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|0
1642701650000|2022-01-20 18:00:50|12039.1|12024.1|12037.4|12022.4|12039.1|12024.1|12034.3|12019.3|13
1642701660000|2022-01-20 18:01:00|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|12035.9|12020.9|1
1642701680000|2022-01-20 18:01:20|12036|12021|12036|12021|12036|12021|12036|12021|3
1642701690000|2022-01-20 18:01:30|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|5
1642701700000|2022-01-20 18:01:40|12035.7|12020.7|12034.7|12019.7|12035.7|12020.7|12034.7|12019.7|0
1642701720000|2022-01-20 18:02:00|||||||||2
1642701730000|2022-01-20 18:02:10|12036.2|12021.2|12036.2|12021.2|12036.2|12021.2|12036.2|12021.2|10
1642701750000|2022-01-20 18:02:30|12034.2|12019.2|12033.3|12018.3|12034.2|12019.2|12033.3|12018.3|10
1642701760000|2022-01-20 18:02:40|12032.6|12017.6|12032.7|12017.7|12033.4|12018.4|12032.6|12017.6|1
1642701770000|2022-01-20 18:02:50|12031.4|12016.4|12032.1|12017.1|12033.4|12018.4|12031.4|12016.4|3
1642701780000|2022-01-20 18:03:00|12032.3|12017.3|12032.1|12017.1|12032.4|12017.4|12032.1|12017.1|7
1642701790000|2022-01-20 18:03:10|12031.7|12016.7|12032|12017|12032|12017|12031.7|12016.7|4
1642701800000|2022-01-20 18:03:20|12032.3|12017.3|12031.8|12016.8|12032.3|12017.3|12031.8|12016.8|2
1642701820000|2022-01-20 18:03:40|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|0
1642701830000|2022-01-20 18:03:50|12026.9|12011.9|12026.9|12011.9|12026.9|12011.9|12026.9|12011.9|24
1642701840000|2022-01-20 18:04:00|12027.7|12012.7|12028|12013|12028.1|12013.1|12027.3|12012.3|8
1642701850000|2022-01-20 18:04:10|12025|12010|12024.9|12009.9|12025|12010|12024.9|12009.9|0
1642701880000|2022-01-20 18:04:40|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|0
1642701890000|2022-01-20 18:04:50|12028.3|12013.3|12028.3|12013.3|12028.3|12013.3|12028.3|12013.3|3
1642701910000|2022-01-20 18:05:10|12027.8|12012.8|12027.3|12012.3|12027.8|12012.8|12027.3|12012.3|0
1642701920000|2022-01-20 18:05:20|12027|12012|12025.5|12010.5|12027|12012|12025.5|12010.5|2
1642701960000|2022-01-20 18:06:00|12025.7|12010.7|12026|12011|12026|12011|12025.7|12010.7|0
1642701970000|2022-01-20 18:06:10|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|0
1642701980000|2022-01-20 18:06:20|12025|12010|12025|12010|12025|12010|12025|12010|0
1642701990000|2022-01-20 18:06:30|12024.5|12009.5|12025|12010|12025|12010|12024.5|12009.5|1
1642702010000|2022-01-20 18:06:50|12025.5|12010.5|12028|12013|12028.3|12013.3|12025.5|12010.5|3
1642702020000|2022-01-20 18:07:00|12027.4|12012.4|12026.8|12011.8|12027.4|12012.4|12026.8|12011.8|0
1642702030000|2022-01-20 18:07:10|12027.3|12012.3|12026.8|12011.8|12027.3|12012.3|12026.8|12011.8|1
1642702040000|2022-01-20 18:07:20|12027.3|12012.3|12026.1|12011.1|12027.3|12012.3|12026.1|12011.1|1
1642702050000|2022-01-20 18:07:30|12025.8|12010.8|12026.8|12011.8|12027.8|12012.8|12025.8|12010.8|10
1642702060000|2022-01-20 18:07:40|12027.1|12012.1|12028.8|12013.8|12028.8|12013.8|12027.1|12012.1|2
1642702070000|2022-01-20 18:07:50|12029.1|12014.1|12034.7|12019.7|12034.8|12019.8|12029.1|12014.1|6
1642702080000|2022-01-20 18:08:00|12035.3|12020.3|12035.5|12020.5|12036.3|12021.3|12033.3|12018.3|3
1642702090000|2022-01-20 18:08:10|12035.8|12020.8|12037.1|12022.1|12039.4|12024.4|12034.4|12019.4|28
1642702100000|2022-01-20 18:08:20|12037.4|12022.4|12037.8|12022.8|12039.8|12024.8|12036.9|12021.9|2
1642702110000|2022-01-20 18:08:30|12038.3|12023.3|12039.8|12024.8|12039.8|12024.8|12038.3|12023.3|5
1642702120000|2022-01-20 18:08:40|12041.7|12026.7|12042.1|12027.1|12044.9|12029.9|12041.7|12026.7|3
1642702130000|2022-01-20 18:08:50|12042.3|12027.3|12044.4|12029.4|12044.8|12029.8|12042.3|12027.3|2
1642702140000|2022-01-20 18:09:00|12043.4|12028.4|12042.4|12027.4|12044.2|12029.2|12042.4|12027.4|3
1642702150000|2022-01-20 18:09:10|12042.5|12027.5|12042.6|12027.6|12043.1|12028.1|12040.1|12025.1|3
1642702170000|2022-01-20 18:09:30|12041.4|12026.4|12041.1|12026.1|12043.1|12028.1|12040.9|12025.9|5
1642702180000|2022-01-20 18:09:40|12041.3|12026.3|12041.4|12026.4|12041.6|12026.6|12041.3|12026.3|1
1642702190000|2022-01-20 18:09:50|12041.1|12026.1|12041.1|12026.1|12041.1|12026.1|12041.1|12026.1|1
1642702200000|2022-01-20 18:10:00|12041.8|12026.8|12045.4|12030.4|12045.4|12030.4|12036.9|12021.9|6
1642702210000|2022-01-20 18:10:10|12046.1|12031.1|12046.1|12031.1|12046.1|12031.1|12046.1|12031.1|0
1642702220000|2022-01-20 18:10:20|12046.6|12031.6|12043.6|12028.6|12048.7|12033.7|12043.4|12028.4|3
1642702230000|2022-01-20 18:10:30|12044.1|12029.1|12046|12031|12046.4|12031.4|12044.1|12029.1|1
1642702250000|2022-01-20 18:10:50|||||||||1
1642702260000|2022-01-20 18:11:00|||||||||1
1642702270000|2022-01-20 18:11:10|||||||||2
1642702290000|2022-01-20 18:11:30|12045.8|12030.8|12045.9|12030.9|12046.4|12031.4|12042.9|12027.9|4
1642702300000|2022-01-20 18:11:40|12046.1|12031.1|12046.4|12031.4|12046.4|12031.4|12046.1|12031.1|0
1642702320000|2022-01-20 18:12:00|12044.5|12029.5|12042.7|12027.7|12044.5|12029.5|12042.7|12027.7|2
1642702330000|2022-01-20 18:12:10|12042.5|12027.5|12042.7|12027.7|12042.7|12027.7|12042.2|12027.2|1
1642702350000|2022-01-20 18:12:30|12043|12028|12042|12027|12043|12028|12042|12027|3
1642702360000|2022-01-20 18:12:40|12043.1|12028.1|12044.4|12029.4|12044.4|12029.4|12043.1|12028.1|3
1642702370000|2022-01-20 18:12:50|12043.8|12028.8|12044.9|12029.9|12044.9|12029.9|12042|12027|1
1642702380000|2022-01-20 18:13:00|||||||||2
1642702390000|2022-01-20 18:13:10|12048.1|12033.1|12050.1|12035.1|12050.1|12035.1|12048.1|12033.1|1
1642702400000|2022-01-20 18:13:20|12047.6|12032.6|12046.7|12031.7|12047.6|12032.6|12046.6|12031.6|0
1642702410000|2022-01-20 18:13:30|12047.1|12032.1|12047.1|12032.1|12047.1|12032.1|12047.1|12032.1|0
1642702450000|2022-01-20 18:14:10|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|0
1642702470000|2022-01-20 18:14:30|12048.7|12033.7|12048.7|12033.7|12048.7|12033.7|12048.7|12033.7|0
1642702490000|2022-01-20 18:14:50|12048.5|12033.5|12048.2|12033.2|12048.5|12033.5|12048.2|12033.2|1
1642702500000|2022-01-20 18:15:00|12048.7|12033.7|12048.2|12033.2|12048.7|12033.7|12048.2|12033.2|0
1642702510000|2022-01-20 18:15:10|12048.8|12033.8|12049.1|12034.1|12049.1|12034.1|12048.8|12033.8|1
1642702520000|2022-01-20 18:15:20|12048.3|12033.3|12047.6|12032.6|12048.3|12033.3|12047.6|12032.6|3
1642702530000|2022-01-20 18:15:30|12045.3|12030.3|12045.1|12030.1|12045.6|12030.6|12045.1|12030.1|1
1642702540000|2022-01-20 18:15:40|12045|12030|12044.1|12029.1|12045|12030|12044.1|12029.1|5
1642702550000|2022-01-20 18:15:50|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|12042|12027|3
1642702560000|2022-01-20 18:16:00|12042|12027|12044.5|12029.5|12045.5|12030.5|12042|12027|4
1642702570000|2022-01-20 18:16:10|||||||||1
1642702580000|2022-01-20 18:16:20|12048.5|12033.5|12048.5|12033.5|12048.5|12033.5|12048.5|12033.5|1
1642702590000|2022-01-20 18:16:30|12047.5|12032.5|12047.5|12032.5|12048|12033|12047.5|12032.5|4
1642702600000|2022-01-20 18:16:40|12047.6|12032.6|12049.5|12034.5|12049.5|12034.5|12047.6|12032.6|0
1642702610000|2022-01-20 18:16:50|12050|12035|12049.5|12034.5|12050.1|12035.1|12049.5|12034.5|5
1642702620000|2022-01-20 18:17:00|12049.7|12034.7|12052.2|12037.2|12052.2|12037.2|12049.7|12034.7|2
1642702630000|2022-01-20 18:17:10|12053|12038|12052.1|12037.1|12053|12038|12052.1|12037.1|5
1642702640000|2022-01-20 18:17:20|12052.4|12037.4|12056.2|12041.2|12059.1|12044.1|12051.9|12036.9|4
1642702650000|2022-01-20 18:17:30|12056.4|12041.4|12056.2|12041.2|12056.4|12041.4|12056.2|12041.2|0
1642702660000|2022-01-20 18:17:40|12055.9|12040.9|12061.6|12046.6|12061.9|12046.9|12055.9|12040.9|9
1642702670000|2022-01-20 18:17:50|12062.1|12047.1|12061.8|12046.8|12062.1|12047.1|12061.3|12046.3|2
1642702680000|2022-01-20 18:18:00|12061.5|12046.5|12059.8|12044.8|12061.5|12046.5|12058.8|12043.8|10
1642702690000|2022-01-20 18:18:10|||||||||1
1642702700000|2022-01-20 18:18:20|||||||||1
1642702720000|2022-01-20 18:18:40|12059.6|12044.6|12059.5|12044.5|12060|12045|12059.5|12044.5|0
1642702730000|2022-01-20 18:18:50|12062.2|12047.2|12060|12045|12062.4|12047.4|12060|12045|17
1642702760000|2022-01-20 18:19:20|12059.8|12044.8|12059.5|12044.5|12059.8|12044.8|12059.5|12044.5|0
1642702770000|2022-01-20 18:19:30|12059.3|12044.3|12059|12044|12059.3|12044.3|12059|12044|0
1642702780000|2022-01-20 18:19:40|12057|12042|12056.5|12041.5|12057|12042|12056.5|12041.5|1
1642702850000|2022-01-20 18:20:50|12056.8|12041.8|12056.8|12041.8|12056.8|12041.8|12056.8|12041.8|1
1642702860000|2022-01-20 18:21:00|12056.3|12041.3|12056.3|12041.3|12056.3|12041.3|12056.3|12041.3|4
1642702870000|2022-01-20 18:21:10|12055.2|12040.2|12055.8|12040.8|12055.8|12040.8|12055.2|12040.2|7
1642702880000|2022-01-20 18:21:20|12055.2|12040.2|12055.2|12040.2|12057.1|12042.1|12054.2|12039.2|6
1642702890000|2022-01-20 18:21:30|12055.5|12040.5|12055.5|12040.5|12055.5|12040.5|12055.5|12040.5|0
1642702930000|2022-01-20 18:22:10|12056.2|12041.2|12057.7|12042.7|12057.7|12042.7|12056.2|12041.2|3
1642702950000|2022-01-20 18:22:30|||||||||1
1642702970000|2022-01-20 18:22:50|12056|12041|12056|12041|12056|12041|12056|12041|5
1642702980000|2022-01-20 18:23:00|12056.2|12041.2|12056|12041|12056.2|12041.2|12056|12041|5
1642702990000|2022-01-20 18:23:10|12059.4|12044.4|12061.4|12046.4|12061.4|12046.4|12059.4|12044.4|3
1642703000000|2022-01-20 18:23:20|12060.9|12045.9|12059.5|12044.5|12061.7|12046.7|12059.5|12044.5|3
1642703020000|2022-01-20 18:23:40|12060.2|12045.2|12060.4|12045.4|12060.4|12045.4|12060.2|12045.2|0
1642703040000|2022-01-20 18:24:00|12061.7|12046.7|12059.4|12044.4|12062.2|12047.2|12059.4|12044.4|1
1642703050000|2022-01-20 18:24:10|12058.2|12043.2|12058.2|12043.2|12058.2|12043.2|12058.2|12043.2|0
1642703070000|2022-01-20 18:24:30|12058.7|12043.7|12058.5|12043.5|12058.7|12043.7|12058.5|12043.5|2
1642703080000|2022-01-20 18:24:40|12058.2|12043.2|12058.2|12043.2|12058.2|12043.2|12058.2|12043.2|2
1642703090000|2022-01-20 18:24:50|12059.8|12044.8|12060.2|12045.2|12060.2|12045.2|12059.8|12044.8|1
1642703100000|2022-01-20 18:25:00|12060|12045|12062.1|12047.1|12062.1|12047.1|12059.7|12044.7|0
1642703110000|2022-01-20 18:25:10|12062.3|12047.3|12062.3|12047.3|12062.3|12047.3|12062|12047|0
1642703130000|2022-01-20 18:25:30|12063|12048|12063.3|12048.3|12063.3|12048.3|12063|12048|0
1642703140000|2022-01-20 18:25:40|12063.8|12048.8|12064.3|12049.3|12064.3|12049.3|12063.8|12048.8|2
1642703150000|2022-01-20 18:25:50|12065.8|12050.8|12064.3|12049.3|12065.8|12050.8|12064.3|12049.3|2
1642703160000|2022-01-20 18:26:00|12064.7|12049.7|12063.2|12048.2|12064.7|12049.7|12063.2|12048.2|0
1642703170000|2022-01-20 18:26:10|12063.5|12048.5|12065.2|12050.2|12065.2|12050.2|12063.5|12048.5|4
1642703230000|2022-01-20 18:27:10|12064.8|12049.8|12063.7|12048.7|12064.8|12049.8|12062.4|12047.4|5
1642703240000|2022-01-20 18:27:20|12062.4|12047.4|12064.7|12049.7|12064.7|12049.7|12062.4|12047.4|1
1642703250000|2022-01-20 18:27:30|12065|12050|12069.1|12054.1|12069.1|12054.1|12065|12050|10
1642703260000|2022-01-20 18:27:40|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|0
1642703270000|2022-01-20 18:27:50|12070.6|12055.6|12071|12056|12072.2|12057.2|12070.6|12055.6|2
1642703280000|2022-01-20 18:28:00|12071.6|12056.6|12071.4|12056.4|12071.6|12056.6|12070.6|12055.6|0
1642703290000|2022-01-20 18:28:10|12071.8|12056.8|12071.3|12056.3|12071.8|12056.8|12071.3|12056.3|1
1642703300000|2022-01-20 18:28:20|12071.6|12056.6|12072.2|12057.2|12072.2|12057.2|12071.6|12056.6|11
1642703310000|2022-01-20 18:28:30|12072.5|12057.5|12072.5|12057.5|12072.5|12057.5|12072.5|12057.5|1
1642703320000|2022-01-20 18:28:40|12072.2|12057.2|12071.6|12056.6|12072.2|12057.2|12071.6|12056.6|8
1642703330000|2022-01-20 18:28:50|12070.9|12055.9|12070.4|12055.4|12070.9|12055.9|12070.4|12055.4|3
1642703340000|2022-01-20 18:29:00|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|0
1642703370000|2022-01-20 18:29:30|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|5
1642703400000|2022-01-20 18:30:00|12069.6|12054.6|12069.6|12054.6|12069.6|12054.6|12069.6|12054.6|1
1642703410000|2022-01-20 18:30:10|12068.2|12053.2|12068.2|12053.2|12068.2|12053.2|12068.2|12053.2|3
1642703420000|2022-01-20 18:30:20|12067.9|12052.9|12070.1|12055.1|12070.1|12055.1|12067.9|12052.9|2
1642703460000|2022-01-20 18:31:00|12070.4|12055.4|12069.4|12054.4|12070.4|12055.4|12069.4|12054.4|0
1642703480000|2022-01-20 18:31:20|12071.1|12056.1|12071.1|12056.1|12071.1|12056.1|12071.1|12056.1|5
1642703520000|2022-01-20 18:32:00|||||||||3
1642703530000|2022-01-20 18:32:10|12072.2|12057.2|12074.6|12059.6|12075.1|12060.1|12072.2|12057.2|8
1642703540000|2022-01-20 18:32:20|12079.2|12064.2|12088.4|12073.4|12088.4|12073.4|12079.2|12064.2|30
1642703550000|2022-01-20 18:32:30|12088.2|12073.2|12084.7|12069.7|12088.5|12073.5|12084.7|12069.7|8
1642703560000|2022-01-20 18:32:40|12084|12069|12084|12069|12084|12069|12084|12069|0
1642703570000|2022-01-20 18:32:50|12085|12070|12084|12069|12085|12070|12084|12069|0
1642703580000|2022-01-20 18:33:00|12081.2|12066.2|12074.7|12059.7|12081.2|12066.2|12074.6|12059.6|3
1642703600000|2022-01-20 18:33:20|12075.1|12060.1|12070|12055|12075.1|12060.1|12070|12055|16
1642703610000|2022-01-20 18:33:30|12069.8|12054.8|12068.5|12053.5|12069.8|12054.8|12068.5|12053.5|0
1642703630000|2022-01-20 18:33:50|12068.6|12053.6|12069|12054|12069|12054|12068.6|12053.6|0
1642703640000|2022-01-20 18:34:00|12068.5|12053.5|12068.5|12053.5|12068.5|12053.5|12068.5|12053.5|0
1642703660000|2022-01-20 18:34:20|||||||||1
1642703700000|2022-01-20 18:35:00|||||||||1
1642703710000|2022-01-20 18:35:10|12068|12053|12061.5|12046.5|12068|12053|12061.5|12046.5|8
1642703720000|2022-01-20 18:35:20|12059|12044|12057.3|12042.3|12059|12044|12057.3|12042.3|0
1642703740000|2022-01-20 18:35:40|||||||||2
1642703770000|2022-01-20 18:36:10|12057.6|12042.6|12057.3|12042.3|12057.6|12042.6|12057.3|12042.3|1
1642703780000|2022-01-20 18:36:20|||||||||2
1642703800000|2022-01-20 18:36:40|12056.7|12041.7|12056.7|12041.7|12056.7|12041.7|12056.7|12041.7|0
1642703810000|2022-01-20 18:36:50|12057.2|12042.2|12059|12044|12059|12044|12056.7|12041.7|9
1642703820000|2022-01-20 18:37:00|12059.9|12044.9|12059.9|12044.9|12059.9|12044.9|12059.9|12044.9|1
1642703830000|2022-01-20 18:37:10|12061.5|12046.5|12061.5|12046.5|12061.5|12046.5|12061.5|12046.5|0
1642703840000|2022-01-20 18:37:20|12063.4|12048.4|12063|12048|12065|12050|12062.9|12047.9|1
1642703860000|2022-01-20 18:37:40|12062.7|12047.7|12063.2|12048.2|12063.2|12048.2|12062.7|12047.7|0
1642703880000|2022-01-20 18:38:00|12063.3|12048.3|12063|12048|12063.3|12048.3|12063|12048|0
1642703930000|2022-01-20 18:38:50|12061.7|12046.7|12063.3|12048.3|12063.3|12048.3|12061.7|12046.7|1
1642703940000|2022-01-20 18:39:00|12063|12048|12063.4|12048.4|12063.4|12048.4|12063|12048|4
1642703950000|2022-01-20 18:39:10|12063.5|12048.5|12071|12056|12072.6|12057.6|12063.5|12048.5|13
1642703970000|2022-01-20 18:39:30|12069.1|12054.1|12069.6|12054.6|12069.6|12054.6|12069.1|12054.1|0
1642703980000|2022-01-20 18:39:40|12069.1|12054.1|12070.5|12055.5|12070.5|12055.5|12068.6|12053.6|0
1642704000000|2022-01-20 18:40:00|12070.1|12055.1|12069.8|12054.8|12070.1|12055.1|12069.8|12054.8|0
1642704020000|2022-01-20 18:40:20|12070.7|12055.7|12071.5|12056.5|12071.5|12056.5|12070.7|12055.7|1
1642704030000|2022-01-20 18:40:30|12071.1|12056.1|12070.8|12055.8|12071.1|12056.1|12070.8|12055.8|0
1642704040000|2022-01-20 18:40:40|12071.1|12056.1|12070.9|12055.9|12071.1|12056.1|12070.9|12055.9|0
1642704050000|2022-01-20 18:40:50|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|0
1642704060000|2022-01-20 18:41:00|12070.1|12055.1|12069.4|12054.4|12070.1|12055.1|12069.4|12054.4|0
1642704070000|2022-01-20 18:41:10|12070.3|12055.3|12070.1|12055.1|12070.3|12055.3|12070.1|12055.1|5
1642704080000|2022-01-20 18:41:20|12069.6|12054.6|12068.6|12053.6|12069.6|12054.6|12068.6|12053.6|2
1642704090000|2022-01-20 18:41:30|12068.8|12053.8|12065.1|12050.1|12068.8|12053.8|12065.1|12050.1|3
1642704100000|2022-01-20 18:41:40|12065.6|12050.6|12063.6|12048.6|12065.6|12050.6|12063.6|12048.6|0
1642704110000|2022-01-20 18:41:50|12063.3|12048.3|12062.8|12047.8|12063.3|12048.3|12062.8|12047.8|1
1642704120000|2022-01-20 18:42:00|12062.5|12047.5|12062|12047|12062.5|12047.5|12062|12047|0
1642704150000|2022-01-20 18:42:30|12063.5|12048.5|12063.5|12048.5|12063.5|12048.5|12063.5|12048.5|1
1642704170000|2022-01-20 18:42:50|12063.3|12048.3|12063.6|12048.6|12063.6|12048.6|12063.3|12048.3|0
1642704220000|2022-01-20 18:43:40|12063.4|12048.4|12063.6|12048.6|12063.6|12048.6|12061.6|12046.6|5
1642704230000|2022-01-20 18:43:50|12064.1|12049.1|12064.1|12049.1|12064.1|12049.1|12064.1|12049.1|0
1642704240000|2022-01-20 18:44:00|12064.3|12049.3|12070|12055|12071|12056|12064.3|12049.3|2
1642704250000|2022-01-20 18:44:10|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|0
1642704260000|2022-01-20 18:44:20|12068.2|12053.2|12067.7|12052.7|12068.2|12053.2|12067.2|12052.2|1
1642704270000|2022-01-20 18:44:30|12068|12053|12068|12053|12068|12053|12068|12053|0
1642704280000|2022-01-20 18:44:40|12067.4|12052.4|12067.4|12052.4|12067.4|12052.4|12067.4|12052.4|0
1642704290000|2022-01-20 18:44:50|12067.7|12052.7|12067.5|12052.5|12067.7|12052.7|12067.5|12052.5|0
1642704300000|2022-01-20 18:45:00|12067|12052|12066.6|12051.6|12067|12052|12064.2|12049.2|2
1642704310000|2022-01-20 18:45:10|12067.2|12052.2|12064.7|12049.7|12067.2|12052.2|12064.7|12049.7|3
1642704320000|2022-01-20 18:45:20|12064.4|12049.4|12063.2|12048.2|12064.4|12049.4|12063.2|12048.2|2
1642704330000|2022-01-20 18:45:30|12061.2|12046.2|12060|12045|12061.2|12046.2|12060|12045|3
1642704340000|2022-01-20 18:45:40|12059.2|12044.2|12059.2|12044.2|12059.2|12044.2|12058.7|12043.7|0
1642704350000|2022-01-20 18:45:50|12059|12044|12058.5|12043.5|12059|12044|12058.5|12043.5|3
1642704370000|2022-01-20 18:46:10|12060.2|12045.2|12060.2|12045.2|12060.2|12045.2|12060.2|12045.2|2
1642704410000|2022-01-20 18:46:50|12060.4|12045.4|12060.4|12045.4|12060.4|12045.4|12060.4|12045.4|0
1642704420000|2022-01-20 18:47:00|12062.9|12047.9|12069|12054|12069|12054|12062.9|12047.9|6
1642704430000|2022-01-20 18:47:10|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|0
1642704440000|2022-01-20 18:47:20|12069|12054|12069|12054|12069|12054|12069|12054|1
1642704450000|2022-01-20 18:47:30|12069.4|12054.4|12069.5|12054.5|12070.7|12055.7|12068|12053|3
1642704460000|2022-01-20 18:47:40|12068.7|12053.7|12068.7|12053.7|12068.7|12053.7|12068.7|12053.7|1
1642704470000|2022-01-20 18:47:50|12069|12054|12063.5|12048.5|12069|12054|12063.5|12048.5|1
1642704480000|2022-01-20 18:48:00|12063.1|12048.1|12064.8|12049.8|12064.8|12049.8|12063.1|12048.1|7
1642704540000|2022-01-20 18:49:00|12065.1|12050.1|12063.9|12048.9|12065.1|12050.1|12063.9|12048.9|2
1642704550000|2022-01-20 18:49:10|12063.6|12048.6|12063.6|12048.6|12063.6|12048.6|12063.6|12048.6|2
1642704560000|2022-01-20 18:49:20|12062.9|12047.9|12062.6|12047.6|12063.1|12048.1|12062.6|12047.6|2
1642704590000|2022-01-20 18:49:50|12062.8|12047.8|12062.6|12047.6|12063.1|12048.1|12062.6|12047.6|0
1642704600000|2022-01-20 18:50:00|12062.3|12047.3|12063|12048|12063|12048|12062.3|12047.3|1
1642704610000|2022-01-20 18:50:10|12064.2|12049.2|12063.1|12048.1|12064.2|12049.2|12062.8|12047.8|0
1642704620000|2022-01-20 18:50:20|12062.6|12047.6|12062.6|12047.6|12062.6|12047.6|12062.6|12047.6|1
1642704640000|2022-01-20 18:50:40|12061.1|12046.1|12061.1|12046.1|12061.1|12046.1|12061.1|12046.1|0
1642704660000|2022-01-20 18:51:00|12062.4|12047.4|12062.3|12047.3|12063.5|12048.5|12061.8|12046.8|3
1642704670000|2022-01-20 18:51:10|12063|12048|12063|12048|12063.5|12048.5|12063|12048|0
1642704690000|2022-01-20 18:51:30|12063.5|12048.5|12064.5|12049.5|12064.5|12049.5|12063.5|12048.5|0
1642704710000|2022-01-20 18:51:50|12063.7|12048.7|12063.7|12048.7|12063.7|12048.7|12063.7|12048.7|0
1642704720000|2022-01-20 18:52:00|12063.1|12048.1|12064.7|12049.7|12064.7|12049.7|12063.1|12048.1|1
1642704750000|2022-01-20 18:52:30|12064.4|12049.4|12063.4|12048.4|12064.4|12049.4|12063.4|12048.4|1
1642704760000|2022-01-20 18:52:40|12063.7|12048.7|12062.4|12047.4|12063.7|12048.7|12062.4|12047.4|6
1642704770000|2022-01-20 18:52:50|12061.4|12046.4|12061.4|12046.4|12061.4|12046.4|12061.4|12046.4|0
1642704790000|2022-01-20 18:53:10|12062.4|12047.4|12060.9|12045.9|12062.4|12047.4|12060.9|12045.9|2
1642704800000|2022-01-20 18:53:20|12060.6|12045.6|12060.6|12045.6|12060.6|12045.6|12060.6|12045.6|2
1642704810000|2022-01-20 18:53:30|12060.9|12045.9|12060.9|12045.9|12060.9|12045.9|12060.9|12045.9|0
1642704820000|2022-01-20 18:53:40|12060.6|12045.6|12060.6|12045.6|12060.6|12045.6|12060.6|12045.6|0
1642704840000|2022-01-20 18:54:00|12061.4|12046.4|12061.9|12046.9|12061.9|12046.9|12061.4|12046.4|2
1642704850000|2022-01-20 18:54:10|12061.6|12046.6|12067|12052|12067|12052|12061.6|12046.6|6
1642704860000|2022-01-20 18:54:20|12066.8|12051.8|12067|12052|12067|12052|12066.8|12051.8|1
1642704870000|2022-01-20 18:54:30|12067.3|12052.3|12075.7|12060.7|12075.7|12060.7|12067.3|12052.3|14
1642704880000|2022-01-20 18:54:40|12075.6|12060.6|12074.6|12059.6|12076.1|12061.1|12074.6|12059.6|3
1642704890000|2022-01-20 18:54:50|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|0
1642704900000|2022-01-20 18:55:00|12070.6|12055.6|12070.8|12055.8|12071.2|12056.2|12069.6|12054.6|4
1642704920000|2022-01-20 18:55:20|12072.2|12057.2|12072.2|12057.2|12072.2|12057.2|12069.6|12054.6|17
1642704930000|2022-01-20 18:55:30|12071.9|12056.9|12071.4|12056.4|12071.9|12056.9|12071.4|12056.4|0
1642704940000|2022-01-20 18:55:40|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|12069.4|12054.4|0
1642704950000|2022-01-20 18:55:50|12070.2|12055.2|12070.1|12055.1|12070.4|12055.4|12069.6|12054.6|4
1642704960000|2022-01-20 18:56:00|12070.4|12055.4|12070.2|12055.2|12070.4|12055.4|12070.2|12055.2|0
1642704980000|2022-01-20 18:56:20|||||||||40
1642705000000|2022-01-20 18:56:40|12069.9|12054.9|12068.4|12053.4|12069.9|12054.9|12068.4|12053.4|3
1642705010000|2022-01-20 18:56:50|12068.2|12053.2|12068.1|12053.1|12068.2|12053.2|12068.1|12053.1|0
1642705020000|2022-01-20 18:57:00|12068.4|12053.4|12067.4|12052.4|12068.4|12053.4|12067.4|12052.4|0
1642705030000|2022-01-20 18:57:10|12067.2|12052.2|12066.9|12051.9|12067.2|12052.2|12066.9|12051.9|0
1642705050000|2022-01-20 18:57:30|12067.2|12052.2|12067.8|12052.8|12067.8|12052.8|12067.2|12052.2|5
1642705060000|2022-01-20 18:57:40|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|0
1642705070000|2022-01-20 18:57:50|12068.2|12053.2|12068.2|12053.2|12068.2|12053.2|12068.2|12053.2|1
1642705080000|2022-01-20 18:58:00|12068.4|12053.4|12062.6|12047.6|12068.4|12053.4|12062.6|12047.6|16
1642705090000|2022-01-20 18:58:10|12062.5|12047.5|12063.6|12048.6|12064.1|12049.1|12062.5|12047.5|4
1642705100000|2022-01-20 18:58:20|12063.3|12048.3|12062.6|12047.6|12063.3|12048.3|12062.6|12047.6|0
1642705150000|2022-01-20 18:59:10|12062.1|12047.1|12061.6|12046.6|12062.1|12047.1|12061.6|12046.6|0
1642705160000|2022-01-20 18:59:20|12059.7|12044.7|12060.1|12045.1|12060.1|12045.1|12059|12044|1
1642705170000|2022-01-20 18:59:30|12060.6|12045.6|12059.9|12044.9|12060.6|12045.6|12059.9|12044.9|16
1642705180000|2022-01-20 18:59:40|12059.7|12044.7|12062.1|12047.1|12062.1|12047.1|12059.1|12044.1|4
1642705190000|2022-01-20 18:59:50|12061.7|12046.7|12060.5|12045.5|12061.7|12046.7|12060.5|12045.5|5
1642705200000|2022-01-20 19:00:00|12060.6|12045.6|12064.8|12049.8|12064.8|12049.8|12060.6|12045.6|9
1642705210000|2022-01-20 19:00:10|12065.8|12050.8|12064.8|12049.8|12066.3|12051.3|12064.8|12049.8|3
1642705220000|2022-01-20 19:00:20|12062.8|12047.8|12062.7|12047.7|12063.3|12048.3|12062.7|12047.7|9
1642705230000|2022-01-20 19:00:30|12063|12048|12062.5|12047.5|12063|12048|12062.5|12047.5|5
1642705240000|2022-01-20 19:00:40|12062.8|12047.8|12062.3|12047.3|12062.8|12047.8|12062.3|12047.3|0
1642705250000|2022-01-20 19:00:50|12061.8|12046.8|12061.8|12046.8|12061.8|12046.8|12061.8|12046.8|0
1642705260000|2022-01-20 19:01:00|12061.6|12046.6|12062.3|12047.3|12062.3|12047.3|12061.3|12046.3|0
1642705270000|2022-01-20 19:01:10|12062.1|12047.1|12062|12047|12062.1|12047.1|12062|12047|0
1642705280000|2022-01-20 19:01:20|12062.6|12047.6|12063.6|12048.6|12063.6|12048.6|12062.6|12047.6|2
1642705290000|2022-01-20 19:01:30|12063|12048|12063.5|12048.5|12063.5|12048.5|12063|12048|3
1642705300000|2022-01-20 19:01:40|12065.6|12050.6|12065.3|12050.3|12065.6|12050.6|12064.9|12049.9|7
1642705310000|2022-01-20 19:01:50|12065.8|12050.8|12064.4|12049.4|12065.8|12050.8|12064.4|12049.4|0
1642705320000|2022-01-20 19:02:00|12064.9|12049.9|12062.5|12047.5|12064.9|12049.9|12062.5|12047.5|3
1642705330000|2022-01-20 19:02:10|12062.2|12047.2|12063|12048|12063.5|12048.5|12061.5|12046.5|2
1642705340000|2022-01-20 19:02:20|12063.2|12048.2|12063.4|12048.4|12063.5|12048.5|12063.2|12048.2|0
1642705350000|2022-01-20 19:02:30|12063|12048|12063.2|12048.2|12063.2|12048.2|12062.4|12047.4|2
1642705370000|2022-01-20 19:02:50|12062.9|12047.9|12062.9|12047.9|12062.9|12047.9|12062.9|12047.9|1
1642705380000|2022-01-20 19:03:00|12062.5|12047.5|12062.7|12047.7|12063.2|12048.2|12062.5|12047.5|2
1642705390000|2022-01-20 19:03:10|12062.5|12047.5|12062.5|12047.5|12062.5|12047.5|12062.5|12047.5|0
1642705400000|2022-01-20 19:03:20|12062.9|12047.9|12062.9|12047.9|12062.9|12047.9|12062.9|12047.9|2
1642705420000|2022-01-20 19:03:40|12062.7|12047.7|12062.7|12047.7|12062.7|12047.7|12062.7|12047.7|8
1642705440000|2022-01-20 19:04:00|12065.8|12050.8|12065.8|12050.8|12065.8|12050.8|12065.8|12050.8|2
1642705450000|2022-01-20 19:04:10|12066.6|12051.6|12072.5|12057.5|12072.8|12057.8|12066.6|12051.6|9
1642705460000|2022-01-20 19:04:20|12072.4|12057.4|12072.2|12057.2|12073.9|12058.9|12070.7|12055.7|7
1642705470000|2022-01-20 19:04:30|12072.4|12057.4|12071.5|12056.5|12072.4|12057.4|12069.8|12054.8|1
1642705480000|2022-01-20 19:04:40|12075.9|12060.9|12082.1|12067.1|12082.1|12067.1|12074.7|12059.7|3
1642705490000|2022-01-20 19:04:50|12082.3|12067.3|12082.5|12067.5|12083.4|12068.4|12082.3|12067.3|12
1642705500000|2022-01-20 19:05:00|12080.9|12065.9|12081.5|12066.5|12082.4|12067.4|12080.9|12065.9|2
1642705510000|2022-01-20 19:05:10|12080.2|12065.2|12084.6|12069.6|12085.1|12070.1|12080.2|12065.2|10
1642705520000|2022-01-20 19:05:20|12085.9|12070.9|12086.4|12071.4|12087.3|12072.3|12084.8|12069.8|9
1642705530000|2022-01-20 19:05:30|12086.2|12071.2|12085.6|12070.6|12086.2|12071.2|12085.6|12070.6|1
1642705540000|2022-01-20 19:05:40|12086.5|12071.5|12086.9|12071.9|12086.9|12071.9|12086.5|12071.5|5
1642705560000|2022-01-20 19:06:00|12087.5|12072.5|12088.7|12073.7|12088.7|12073.7|12087.5|12072.5|9
1642705570000|2022-01-20 19:06:10|12088.4|12073.4|12087.9|12072.9|12088.4|12073.4|12087.9|12072.9|5
1642705580000|2022-01-20 19:06:20|12087.7|12072.7|12085.9|12070.9|12087.9|12072.9|12085.4|12070.4|6
1642705590000|2022-01-20 19:06:30|12086.9|12071.9|12084.5|12069.5|12086.9|12071.9|12083.9|12068.9|8
1642705600000|2022-01-20 19:06:40|12084.9|12069.9|12082.9|12067.9|12084.9|12069.9|12081.5|12066.5|8
1642705610000|2022-01-20 19:06:50|12083.4|12068.4|12083.9|12068.9|12083.9|12068.9|12083.4|12068.4|0
1642705630000|2022-01-20 19:07:10|||||||||1
1642705640000|2022-01-20 19:07:20|12083.3|12068.3|12083|12068|12083.3|12068.3|12083|12068|0
1642705650000|2022-01-20 19:07:30|12083.9|12068.9|12084.9|12069.9|12084.9|12069.9|12083.9|12068.9|1
1642705660000|2022-01-20 19:07:40|12085.4|12070.4|12086.4|12071.4|12086.4|12071.4|12085.4|12070.4|2
1642705670000|2022-01-20 19:07:50|12085.9|12070.9|12086.5|12071.5|12086.5|12071.5|12085.9|12070.9|2
1642705680000|2022-01-20 19:08:00|12086.8|12071.8|12085.5|12070.5|12086.8|12071.8|12085.3|12070.3|4
1642705690000|2022-01-20 19:08:10|12086|12071|12086.3|12071.3|12086.3|12071.3|12086|12071|0
1642705700000|2022-01-20 19:08:20|12086.6|12071.6|12086.8|12071.8|12086.8|12071.8|12086.3|12071.3|2
1642705710000|2022-01-20 19:08:30|12086.6|12071.6|12086.5|12071.5|12087.3|12072.3|12086.3|12071.3|2
1642705720000|2022-01-20 19:08:40|12087.3|12072.3|12087.3|12072.3|12087.3|12072.3|12086.7|12071.7|1
1642705730000|2022-01-20 19:08:50|12086.9|12071.9|12087.3|12072.3|12087.3|12072.3|12086.7|12071.7|2
1642705740000|2022-01-20 19:09:00|12086.8|12071.8|12087.3|12072.3|12087.3|12072.3|12085.8|12070.8|2
1642705750000|2022-01-20 19:09:10|12088.3|12073.3|12088.8|12073.8|12088.8|12073.8|12088.3|12073.3|5
1642705760000|2022-01-20 19:09:20|12091.3|12076.3|12092.8|12077.8|12093.3|12078.3|12091.3|12076.3|9
1642705770000|2022-01-20 19:09:30|12092|12077|12096.5|12081.5|12096.5|12081.5|12091.8|12076.8|3
1642705780000|2022-01-20 19:09:40|12097|12082|12099.5|12084.5|12100.8|12085.8|12096.8|12081.8|8
1642705790000|2022-01-20 19:09:50|12099|12084|12099.7|12084.7|12099.7|12084.7|12099|12084|7
1642705800000|2022-01-20 19:10:00|12096.2|12081.2|12096.3|12081.3|12096.9|12081.9|12094.8|12079.8|32
1642705810000|2022-01-20 19:10:10|12096.7|12081.7|12097.3|12082.3|12097.6|12082.6|12096.7|12081.7|10
1642705820000|2022-01-20 19:10:20|12097.4|12082.4|12097.1|12082.1|12097.4|12082.4|12097.1|12082.1|1
1642705830000|2022-01-20 19:10:30|12098.6|12083.6|12095.6|12080.6|12098.6|12083.6|12095.6|12080.6|4
1642705840000|2022-01-20 19:10:40|12095.1|12080.1|12095.1|12080.1|12095.1|12080.1|12095.1|12080.1|1
1642705850000|2022-01-20 19:10:50|12095.5|12080.5|12100.1|12085.1|12100.1|12085.1|12095.5|12080.5|9
1642705860000|2022-01-20 19:11:00|12100.5|12085.5|12100.5|12085.5|12101.1|12086.1|12098.7|12083.7|41
1642705870000|2022-01-20 19:11:10|12099.5|12084.5|12095.8|12080.8|12099.5|12084.5|12095.6|12080.6|2
1642705880000|2022-01-20 19:11:20|12094.8|12079.8|12099|12084|12099|12084|12094.6|12079.6|8
1642705890000|2022-01-20 19:11:30|12099.3|12084.3|12095.4|12080.4|12099.3|12084.3|12094.3|12079.3|8
1642705900000|2022-01-20 19:11:40|12095.9|12080.9|12093.9|12078.9|12095.9|12080.9|12093.8|12078.8|4
1642705910000|2022-01-20 19:11:50|12093.8|12078.8|12093.3|12078.3|12093.8|12078.8|12093.3|12078.3|5
1642705920000|2022-01-20 19:12:00|12093.1|12078.1|12091.8|12076.8|12093.1|12078.1|12091.8|12076.8|4
1642705950000|2022-01-20 19:12:30|12091.4|12076.4|12086.3|12071.3|12091.4|12076.4|12085.8|12070.8|11
1642705960000|2022-01-20 19:12:40|12085.5|12070.5|12088.1|12073.1|12088.9|12073.9|12084.3|12069.3|5
1642705970000|2022-01-20 19:12:50|12088.3|12073.3|12086.8|12071.8|12088.3|12073.3|12085.8|12070.8|3
1642705980000|2022-01-20 19:13:00|12086.5|12071.5|12085.3|12070.3|12086.8|12071.8|12085.3|12070.3|8
1642705990000|2022-01-20 19:13:10|12080.1|12065.1|12077|12062|12082.3|12067.3|12077|12062|5
1642706000000|2022-01-20 19:13:20|12077.3|12062.3|12076.8|12061.8|12078.9|12063.9|12076.8|12061.8|6
1642706010000|2022-01-20 19:13:30|12077.1|12062.1|12079.6|12064.6|12082.2|12067.2|12077.1|12062.1|9
1642706020000|2022-01-20 19:13:40|12080|12065|12068.8|12053.8|12080.6|12065.6|12068.8|12053.8|55
1642706030000|2022-01-20 19:13:50|12067.3|12052.3|12069.2|12054.2|12070.8|12055.8|12066.3|12051.3|34
1642706040000|2022-01-20 19:14:00|12069.6|12054.6|12084.1|12069.1|12084.8|12069.8|12069.6|12054.6|81
1642706050000|2022-01-20 19:14:10|12083.1|12068.1|12093.7|12078.7|12093.7|12078.7|12082.4|12067.4|42
1642706060000|2022-01-20 19:14:20|12092.9|12077.9|12098.9|12083.9|12099.6|12084.6|12092.9|12077.9|92
1642706070000|2022-01-20 19:14:30|12098.6|12083.6|12099.2|12084.2|12099.7|12084.7|12092|12077|70
1642706080000|2022-01-20 19:14:40|12098.6|12083.6|12093.4|12078.4|12099.1|12084.1|12092.7|12077.7|89
1642706090000|2022-01-20 19:14:50|12094.1|12079.1|12097.2|12082.2|12099.6|12084.6|12090.9|12075.9|138
1642706100000|2022-01-20 19:15:00|12096.2|12081.2|12095.1|12080.1|12098.6|12083.6|12095.1|12080.1|18
1642706110000|2022-01-20 19:15:10|12094.9|12079.9|12094.4|12079.4|12094.9|12079.9|12093.9|12078.9|17
1642706120000|2022-01-20 19:15:20|12094.2|12079.2|12093.6|12078.6|12095.1|12080.1|12092.9|12077.9|5
1642706130000|2022-01-20 19:15:30|12093.7|12078.7|12094.6|12079.6|12094.6|12079.6|12093.6|12078.6|3
1642706150000|2022-01-20 19:15:50|12093.3|12078.3|12092.6|12077.6|12093.3|12078.3|12092.1|12077.1|2
1642706160000|2022-01-20 19:16:00|12092.4|12077.4|12091.6|12076.6|12092.4|12077.4|12091.6|12076.6|0
1642706170000|2022-01-20 19:16:10|12091.7|12076.7|12091.7|12076.7|12091.7|12076.7|12091.7|12076.7|5
1642706180000|2022-01-20 19:16:20|12091.6|12076.6|12090.7|12075.7|12091.6|12076.6|12090.7|12075.7|102
1642706190000|2022-01-20 19:16:30|12090.9|12075.9|12090.7|12075.7|12090.9|12075.9|12090.5|12075.5|0
1642706200000|2022-01-20 19:16:40|12090.2|12075.2|12088.7|12073.7|12090.2|12075.2|12088.7|12073.7|1
1642706210000|2022-01-20 19:16:50|12088.5|12073.5|12088.2|12073.2|12088.5|12073.5|12088.2|12073.2|0
1642706220000|2022-01-20 19:17:00|12088.5|12073.5|12087.4|12072.4|12088.5|12073.5|12087.4|12072.4|9
1642706230000|2022-01-20 19:17:10|12087|12072|12086.4|12071.4|12087|12072|12086|12071|0
1642706240000|2022-01-20 19:17:20|12086.5|12071.5|12087|12072|12087|12072|12086.5|12071.5|0
1642706260000|2022-01-20 19:17:40|12086.1|12071.1|12087.1|12072.1|12088|12073|12086.1|12071.1|25
1642706270000|2022-01-20 19:17:50|12086.7|12071.7|12086.9|12071.9|12086.9|12071.9|12086.7|12071.7|2
1642706280000|2022-01-20 19:18:00|12086.7|12071.7|12086.6|12071.6|12086.9|12071.9|12086.6|12071.6|0
1642706290000|2022-01-20 19:18:10|12086.4|12071.4|12086.7|12071.7|12086.9|12071.9|12086.1|12071.1|2
1642706300000|2022-01-20 19:18:20|12086.6|12071.6|12087.1|12072.1|12087.1|12072.1|12086.6|12071.6|3
1642706310000|2022-01-20 19:18:30|12087.4|12072.4|12090.2|12075.2|12090.2|12075.2|12087.4|12072.4|1
1642706320000|2022-01-20 19:18:40|12089.9|12074.9|12090.2|12075.2|12090.5|12075.5|12089.9|12074.9|11
1642706330000|2022-01-20 19:18:50|12093.2|12078.2|12090.2|12075.2|12093.2|12078.2|12090.2|12075.2|5
1642706340000|2022-01-20 19:19:00|12089.6|12074.6|12089.5|12074.5|12089.7|12074.7|12089|12074|12
1642706350000|2022-01-20 19:19:10|12090.4|12075.4|12086.7|12071.7|12090.4|12075.4|12086.7|12071.7|3
1642706360000|2022-01-20 19:19:20|12087|12072|12087|12072|12087|12072|12087|12072|8
1642706370000|2022-01-20 19:19:30|12086.7|12071.7|12085.9|12070.9|12086.7|12071.7|12083.8|12068.8|8
1642706380000|2022-01-20 19:19:40|12086.7|12071.7|12086.7|12071.7|12086.7|12071.7|12086.7|12071.7|0
1642706390000|2022-01-20 19:19:50|12083.5|12068.5|12085.7|12070.7|12085.7|12070.7|12083.5|12068.5|2
1642730410000|2022-01-21 02:00:10|12014.6|11977.1|12023.7|11986.2|12023.7|11989.2|12011.1|11976.1|14
1642730420000|2022-01-21 02:00:20|12020.3|11982.8|12027.7|11990.2|12027.7|11990.2|12013|11975.5|2
1642730430000|2022-01-21 02:00:30|12028.3|11990.8|12029.1|12014.1|12029.1|12014.1|12027.9|11990.4|4
1642730440000|2022-01-21 02:00:40|12028.9|12013.9|12028.5|12013.5|12028.9|12013.9|12028.5|12013.5|1
1642730450000|2022-01-21 02:00:50|||||||||1
1642730460000|2022-01-21 02:01:00|12028.2|12013.2|12024|12009|12031|12016|12023.2|12008.2|29
1642730470000|2022-01-21 02:01:10|12028.1|12013.1|12029.2|12014.2|12029.6|12014.6|12028.1|12013.1|5
1642730480000|2022-01-21 02:01:20|12029.6|12014.6|12037.3|12022.3|12045.1|12022.5|12029.6|12007.6|4
1642730490000|2022-01-21 02:01:30|12037|12022|12035.5|12020.5|12037|12022|12035|12020|20
1642730500000|2022-01-21 02:01:40|12034.9|12019.9|12051.4|12026.4|12051.4|12028|12034.9|12019.9|9
1642730510000|2022-01-21 02:01:50|12050.5|12025.5|12048.9|12033.9|12050.8|12034|12045.9|12024.5|1
1642730520000|2022-01-21 02:02:00|12049.9|12034.9|12043.1|12028.1|12049.9|12034.9|12043.1|12028.1|34
1642730530000|2022-01-21 02:02:10|12041.6|12026.6|12039.1|12024.1|12042.2|12027.2|12039.1|12024.1|1
1642730540000|2022-01-21 02:02:20|12039|12024|12039.9|12024.9|12040.4|12025.4|12035.3|12020.3|2
1642730550000|2022-01-21 02:02:30|12036.8|12021.8|12035.5|12020.5|12036.8|12021.8|12035.5|12020.5|1
1642730560000|2022-01-21 02:02:40|12036|12021|12036|12021|12036|12021|12036|12021|2
1642730580000|2022-01-21 02:03:00|12035.7|12020.7|12031.8|12016.8|12035.7|12020.7|12031.8|12016.8|3
1642730590000|2022-01-21 02:03:10|12031.6|12016.6|12028.1|12013.1|12031.6|12016.6|12028.1|12013.1|1
1642730600000|2022-01-21 02:03:20|12024.4|12009.4|12024.9|12009.9|12024.9|12009.9|12024.4|12009.4|0
1642730610000|2022-01-21 02:03:30|12024.5|12009.5|12022.7|12007.7|12024.5|12009.5|12022.5|12007.5|0
1642730620000|2022-01-21 02:03:40|12022.4|12007.4|12025.1|12010.1|12025.1|12010.1|12022.4|12007.4|7
1642730630000|2022-01-21 02:03:50|12025.3|12010.3|12027.5|12012.5|12032.4|12017.4|12025.3|12010.3|4
1642730640000|2022-01-21 02:04:00|12027.7|12012.7|12027.4|12012.4|12028|12013|12027.3|12012.3|4
1642730650000|2022-01-21 02:04:10|12026.9|12011.9|12025.3|12010.3|12026.9|12011.9|12025.3|12010.3|0
1642730690000|2022-01-21 02:04:50|12025.1|12010.1|12024.8|12009.8|12025.1|12010.1|12024.8|12009.8|0
1642730700000|2022-01-21 02:05:00|12024.3|12009.3|12015.7|12000.7|12025.9|12010.9|12015.7|12000.7|6
1642730710000|2022-01-21 02:05:10|12015.9|12000.9|12024.5|12009.5|12028.8|12009.5|12015.5|12000.5|3
1642730720000|2022-01-21 02:05:20|12024.3|12009.3|12024.7|12009.7|12025.3|12010.3|12024|12009|0
1642730730000|2022-01-21 02:05:30|12024.8|12009.8|12024.7|12009.7|12024.8|12009.8|12024.7|12009.7|0
1642730740000|2022-01-21 02:05:40|12024.3|12009.3|12025.8|12010.8|12025.8|12010.8|12024.3|12009.3|1
1642730750000|2022-01-21 02:05:50|12039|12014|12037.6|12022.6|12043.8|12026.2|12035.8|12014|6
1642730760000|2022-01-21 02:06:00|12036.6|12021.6|12039.8|12024.8|12041|12024.8|12033.6|12016|13
1642730770000|2022-01-21 02:06:10|12039.6|12024.6|12047.7|12022.7|12047.7|12025.1|12039|12021.5|5
1642730780000|2022-01-21 02:06:20|12048.3|12023.3|12045.1|12030.1|12048.7|12030.8|12044|12023.2|0
1642730790000|2022-01-21 02:06:30|12044.5|12029.5|12044.7|12029.7|12046|12031|12044.5|12029.5|0
1642730800000|2022-01-21 02:06:40|12044.8|12029.8|12044.6|12029.6|12045.7|12030.7|12044.5|12029.5|0
1642730810000|2022-01-21 02:06:50|12045|12030|12045|12030|12045|12030|12045|12030|0
1642730820000|2022-01-21 02:07:00|12043.7|12028.7|12043.8|12028.8|12048.1|12028.8|12042.3|12022.8|6
1642730840000|2022-01-21 02:07:20|12044|12029|12044|12029|12044|12029|12044|12029|0
1642730850000|2022-01-21 02:07:30|12044.6|12029.6|12044.6|12029.6|12044.8|12029.8|12044.6|12029.6|0
1642730870000|2022-01-21 02:07:50|12044.4|12029.4|12044.8|12029.8|12044.8|12029.8|12043.8|12028.8|0
1642730880000|2022-01-21 02:08:00|||||||||3
1642730890000|2022-01-21 02:08:10|12044.6|12029.6|12045.3|12030.3|12045.3|12030.3|12044.3|12029.3|1
1642730900000|2022-01-21 02:08:20|12045.7|12030.7|12050.8|12035.8|12050.8|12035.8|12045.7|12030.7|1
1642730940000|2022-01-21 02:09:00|12049.5|12034.5|12058.6|12033.6|12064.5|12035.8|12049.3|12025|4
1642730950000|2022-01-21 02:09:10|12062.4|12024.9|12056.3|12031.3|12062.4|12031.3|12056.3|12024.9|1
1642730960000|2022-01-21 02:09:20|12056.5|12031.5|12063.5|12026|12063.5|12032.1|12056.5|12026|0
1642730970000|2022-01-21 02:09:30|12063.9|12026.4|12058.3|12033.3|12063.9|12033.3|12058.3|12026.4|0
1642730980000|2022-01-21 02:09:40|12058.6|12033.6|12058.6|12033.6|12058.6|12033.6|12058.6|12033.6|0
1642730990000|2022-01-21 02:09:50|12058.3|12033.3|12058.2|12033.2|12058.3|12033.3|12057.3|12032.3|0
1642731000000|2022-01-21 02:10:00|12058.8|12033.8|12058.1|12033.1|12063.9|12034.1|12058.1|12026.4|3
1642731020000|2022-01-21 02:10:20|12057.4|12032.4|12057.4|12032.4|12057.4|12032.4|12057.4|12032.4|1
1642731030000|2022-01-21 02:10:30|12056.9|12031.9|12060.8|12035.8|12066|12035.8|12056.9|12028.5|0
1642731040000|2022-01-21 02:10:40|12060.1|12035.1|12060.4|12035.4|12060.4|12035.4|12060.1|12035.1|0
1642731050000|2022-01-21 02:10:50|12060.9|12035.9|12060.9|12035.9|12060.9|12035.9|12060.9|12035.9|0
1642731060000|2022-01-21 02:11:00|12060.1|12035.1|12060.3|12035.3|12060.3|12035.3|12060.1|12035.1|1
1642731070000|2022-01-21 02:11:10|12060.4|12035.4|12060.4|12035.4|12060.4|12035.4|12060.4|12035.4|0
1642731080000|2022-01-21 02:11:20|12067.6|12030.1|12066.2|12041.2|12070|12041.2|12063.9|12030.1|0
1642731090000|2022-01-21 02:11:30|12066.4|12041.4|12066.6|12041.6|12066.6|12041.6|12066.4|12041.4|0
1642731100000|2022-01-21 02:11:40|12067.4|12042.4|12068.2|12043.2|12068.2|12043.2|12067.4|12042.4|0
1642731110000|2022-01-21 02:11:50|12068.7|12030.7|12058.9|12033.9|12068.7|12036.1|12058.9|12030.5|22
1642731120000|2022-01-21 02:12:00|12060.2|12035.2|12068|12030.5|12070.2|12036.4|12060.2|12030.5|1
1642731140000|2022-01-21 02:12:20|12060.7|12035.7|12060.7|12035.7|12060.7|12035.7|12060.7|12035.7|0
1642731150000|2022-01-21 02:12:30|12061.2|12036.2|12061.2|12036.2|12061.2|12036.2|12061.2|12036.2|0
1642731160000|2022-01-21 02:12:40|12060.8|12035.8|12061.1|12036.1|12061.1|12036.1|12060.3|12035.3|0
1642731170000|2022-01-21 02:12:50|12061.6|12036.6|12061.3|12036.3|12068.8|12037.2|12061.3|12031.3|1
1642731180000|2022-01-21 02:13:00|12061.8|12036.8|12068.8|12031.3|12068.8|12037.3|12061.8|12031.3|1
1642731190000|2022-01-21 02:13:10|12062.3|12037.3|12062|12037|12062.3|12037.3|12062|12037|0
1642731210000|2022-01-21 02:13:30|12062.1|12037.1|12062.1|12037.1|12062.1|12037.1|12062.1|12037.1|0
1642731230000|2022-01-21 02:13:50|12061.8|12036.8|12061.1|12036.1|12061.8|12036.8|12061.1|12036.1|1
1642731240000|2022-01-21 02:14:00|12061.5|12036.5|12062.3|12037.3|12062.3|12037.3|12061.5|12036.5|1
1642731250000|2022-01-21 02:14:10|12062.5|12037.5|12063|12038|12063|12038|12062.5|12037.5|0
1642731280000|2022-01-21 02:14:40|12063.3|12038.3|12064.1|12039.1|12064.5|12039.5|12063.3|12038.3|2
1642731290000|2022-01-21 02:14:50|12058.3|12043.3|12060.6|12035.6|12063.5|12043.6|12057|12035.6|7
1642731300000|2022-01-21 02:15:00|12060.8|12035.8|12055.1|12040.1|12061.1|12040.7|12055.1|12035.6|0
1642731310000|2022-01-21 02:15:10|12061.1|12036.1|12054.4|12039.4|12061.3|12040.6|12054.4|12036.1|0
1642731320000|2022-01-21 02:15:20|12052.8|12037.8|12053.6|12038.6|12054.6|12039.6|12050.6|12035.6|1
1642731330000|2022-01-21 02:15:30|12053.1|12038.1|12053.1|12038.1|12053.1|12038.1|12052.1|12037.1|0
1642731340000|2022-01-21 02:15:40|12052.9|12037.9|12053.1|12038.1|12053.1|12038.1|12052.6|12037.6|0
1642731350000|2022-01-21 02:15:50|12052.8|12037.8|12050.6|12035.6|12052.8|12037.8|12050.6|12035.6|1
1642731360000|2022-01-21 02:16:00|12050|12035|12045.6|12020.6|12054.9|12035|12044.9|12016.1|3
1642731370000|2022-01-21 02:16:10|12045.8|12020.8|12044.6|12019.6|12046.1|12021.1|12044.6|12019.6|0
1642731380000|2022-01-21 02:16:20|12048.8|12011.3|12043.8|12018.8|12048.8|12019.6|12043.1|12011.1|0
1642731390000|2022-01-21 02:16:30|12044.1|12019.1|12043.6|12018.6|12044.1|12019.1|12043.6|12018.6|0
1642731410000|2022-01-21 02:16:50|12040.9|12015.9|12040.4|12015.4|12040.9|12015.9|12040.4|12015.4|1
1642731420000|2022-01-21 02:17:00|12040.1|12015.1|12039.9|12014.9|12046.3|12015.6|12039.1|12008.8|1
1642731430000|2022-01-21 02:17:10|12039.1|12014.1|12033.1|12018.1|12039.1|12018.4|12033.1|12013.6|0
1642731470000|2022-01-21 02:17:50|12037.7|12012.7|12037.4|12012.4|12037.7|12012.7|12037.1|12012.1|1
1642731480000|2022-01-21 02:18:00|12032.8|12017.8|12032.9|12017.9|12032.9|12017.9|12032.8|12017.8|1
1642731490000|2022-01-21 02:18:10|12032.6|12017.6|12032.6|12017.6|12032.6|12017.6|12032.6|12017.6|0
1642731510000|2022-01-21 02:18:30|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|0
1642731520000|2022-01-21 02:18:40|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|0
1642731530000|2022-01-21 02:18:50|12037.1|12012.1|12037.1|12012.1|12037.1|12012.1|12037.1|12012.1|1
1642731540000|2022-01-21 02:19:00|12037.4|12012.4|12037.4|12012.4|12037.4|12012.4|12037.4|12012.4|1
1642731550000|2022-01-21 02:19:10|12037.9|12012.9|12032.6|12017.6|12037.9|12017.6|12032.6|12012.9|1
1642731560000|2022-01-21 02:19:20|12037.9|12012.9|12037.9|12012.9|12037.9|12012.9|12037.9|12012.9|0
1642731570000|2022-01-21 02:19:30|12034|12019|12034|12019|12034|12019|12034|12019|0
1642731580000|2022-01-21 02:19:40|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|0
1642731590000|2022-01-21 02:19:50|12033.7|12018.7|12032.6|12017.6|12033.7|12018.7|12032.6|12017.6|1
1642731600000|2022-01-21 02:20:00|12032.2|12017.2|12032.1|12017.1|12032.2|12017.2|12031.6|12016.6|1
1642731630000|2022-01-21 02:20:30|12032.6|12017.6|12032.6|12017.6|12032.6|12017.6|12032.6|12017.6|0
1642731650000|2022-01-21 02:20:50|12031.3|12016.3|12036.1|12011.1|12036.1|12016.3|12031.3|12011.1|1
1642731660000|2022-01-21 02:21:00|12036.5|12011.5|12036.5|12011.5|12036.5|12011.5|12036.5|12011.5|0
1642731690000|2022-01-21 02:21:30|12036.4|12011.4|12036.4|12011.4|12036.4|12011.4|12036.4|12011.4|0
1642731710000|2022-01-21 02:21:50|12041.6|12004.1|12041.6|12004.1|12041.6|12004.1|12041.6|12004.1|3
1642731720000|2022-01-21 02:22:00|12041|12003.5|12041|12003.5|12041|12003.5|12041|12003.5|0
1642731730000|2022-01-21 02:22:10|12041.3|12003.8|12035.2|12010.2|12041.3|12010.2|12035.2|12003.8|0
1642731740000|2022-01-21 02:22:20|12035.4|12010.4|12035.4|12010.4|12035.4|12010.4|12035.4|12010.4|0
1642731770000|2022-01-21 02:22:50|12035.2|12010.2|12035.2|12010.2|12035.2|12010.2|12035.2|12010.2|1
1642731780000|2022-01-21 02:23:00|12035.5|12010.5|12035.5|12010.5|12035.5|12010.5|12035.5|12010.5|0
1642731820000|2022-01-21 02:23:40|12035.7|12010.7|12035.4|12010.4|12035.7|12010.7|12035.4|12010.4|0
1642731830000|2022-01-21 02:23:50|12035.2|12010.2|12035.2|12010.2|12035.2|12010.2|12035.2|12010.2|1
1642731850000|2022-01-21 02:24:10|12035.4|12010.4|12034.9|12009.9|12035.4|12013.9|12024.9|12009.9|0
1642731860000|2022-01-21 02:24:20|||||||||2
1642731880000|2022-01-21 02:24:40|12035.2|12010.2|12035.2|12010.2|12035.2|12010.2|12035.2|12010.2|0
1642731890000|2022-01-21 02:24:50|||||||||1
1642731900000|2022-01-21 02:25:00|12035|12010|12035.4|12010.4|12035.4|12010.4|12035|12010|1
1642731910000|2022-01-21 02:25:10|12035.7|12010.7|12035.7|12010.7|12035.7|12010.7|12035.7|12010.7|0
1642731940000|2022-01-21 02:25:40|12031.6|12016.6|12031.8|12016.8|12031.8|12016.8|12031.6|12016.6|0
1642731950000|2022-01-21 02:25:50|||||||||1
1642731960000|2022-01-21 02:26:00|12031.6|12016.6|12035.4|12010.4|12042|12016.6|12031.6|12004.1|2
1642732020000|2022-01-21 02:27:00|12034.9|12009.9|12028.9|12013.9|12034.9|12013.9|12028.9|12009.9|0
1642732050000|2022-01-21 02:27:30|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|0
1642732060000|2022-01-21 02:27:40|12036.3|12011.3|12036.4|12011.4|12036.4|12011.4|12036.3|12011.3|1
1642732260000|2022-01-21 02:31:00|||||||||1
1642732360000|2022-01-21 02:32:40|12036.1|12011.1|12035.9|12010.9|12036.1|12011.1|12035.9|12010.9|1
1642732370000|2022-01-21 02:32:50|12036.4|12011.4|12027.1|12012.1|12036.4|12012.1|12027.1|12011.4|0
1642732380000|2022-01-21 02:33:00|12026.9|12011.9|12035.9|12010.9|12036.4|12016.2|12025.5|12010.5|7
1642732390000|2022-01-21 02:33:10|12036.1|12011.1|12035.7|12010.7|12036.2|12013.2|12024.2|12006.9|2
1642732400000|2022-01-21 02:33:20|12030.2|12015.2|12030.2|12015.2|12030.2|12015.2|12030.2|12015.2|1
1642732480000|2022-01-21 02:34:40|12033.6|12018.6|12033.6|12018.6|12033.6|12018.6|12033.6|12018.6|0
1642732500000|2022-01-21 02:35:00|12032.1|12017.1|12032.1|12017.1|12032.1|12017.1|12032.1|12017.1|1
1642732510000|2022-01-21 02:35:10|12030|12015|12029.7|12014.7|12030|12015|12029.7|12014.7|0
1642732560000|2022-01-21 02:36:00|12029.4|12014.4|12024.7|12009.7|12030.2|12015.2|12024.7|12009.7|3
1642732570000|2022-01-21 02:36:10|12030|12015|12031.1|12016.1|12031.1|12016.1|12030|12015|1
1642732580000|2022-01-21 02:36:20|12031.2|12016.2|12031.6|12016.6|12031.6|12016.6|12031.1|12016.1|0
1642732590000|2022-01-21 02:36:30|12030.6|12015.6|12029.7|12014.7|12030.6|12015.6|12029.2|12014.2|0
1642732600000|2022-01-21 02:36:40|12029.1|12014.1|12025.5|12010.5|12029.1|12014.1|12025.5|12010.5|0
1642732610000|2022-01-21 02:36:50|12025.1|12010.1|12024.7|12009.7|12025.3|12010.3|12023.3|12008.3|7
1642732620000|2022-01-21 02:37:00|12024.4|12009.4|12025.2|12010.2|12025.2|12010.2|12024.4|12009.4|10
1642732630000|2022-01-21 02:37:10|12024.1|12009.1|12024.9|12009.9|12025.6|12010.6|12023.8|12008.8|1
1642732640000|2022-01-21 02:37:20|12025.1|12010.1|12024.7|12009.7|12025.1|12010.1|12024.7|12009.7|0
1642732680000|2022-01-21 02:38:00|12024.2|12009.2|12022.1|12007.1|12024.4|12009.4|12022.1|12007.1|5
1642732690000|2022-01-21 02:38:10|12023|12008|12023.3|12008.3|12024.5|12009.5|12021.1|12006.1|3
1642732700000|2022-01-21 02:38:20|12022.9|12007.9|12022.4|12007.4|12022.9|12007.9|12022.4|12007.4|3
1642732730000|2022-01-21 02:38:50|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|0
1642732740000|2022-01-21 02:39:00|12022.9|12007.9|12017.4|11992.4|12025.7|12007.9|12017.4|11987.4|11
1642732750000|2022-01-21 02:39:10|12016.4|11991.4|12017.1|11992.1|12017.9|11992.9|12016.4|11991.4|1
1642732760000|2022-01-21 02:39:20|12016.9|11991.9|12010.6|11995.6|12017.1|11996.7|12010.6|11991.6|3
1642732770000|2022-01-21 02:39:30|12010.1|11995.1|12009.1|11994.1|12010.1|11995.1|12009.1|11994.1|0
1642732780000|2022-01-21 02:39:40|12009.3|11994.3|12009.4|11994.4|12009.6|11994.6|12009.3|11994.3|0
1642732790000|2022-01-21 02:39:50|12009.7|11994.7|12009.2|11994.2|12012.6|11997.6|12009.2|11994.2|1
1642732800000|2022-01-21 02:40:00|12008.9|11993.9|12003.8|11988.8|12010.6|11993.9|12003.8|11983.6|2
1642732810000|2022-01-21 02:40:10|12009.3|11984.3|12009.3|11984.3|12009.3|11989.5|12004.5|11984.3|0
1642732830000|2022-01-21 02:40:30|12009|11984|12003.5|11988.5|12009|11988.5|12003.5|11984|0
1642732840000|2022-01-21 02:40:40|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|0
1642732850000|2022-01-21 02:40:50|12003.8|11988.8|12004.3|11989.3|12004.3|11989.3|12003.8|11988.8|0
1642732870000|2022-01-21 02:41:10|12003.6|11988.6|12004.3|11989.3|12010.3|11989.8|12003.6|11985.3|6
1642732880000|2022-01-21 02:41:20|12004.8|11989.8|12013.4|11988.4|12013.4|11993.2|12004.8|11988.4|1
1642732890000|2022-01-21 02:41:30|12014.7|11989.7|12017.2|11992.2|12017.2|11995.5|12009.9|11989.7|0
1642732900000|2022-01-21 02:41:40|12016.2|11991.2|12006.9|11991.9|12016.2|11996.9|12006.9|11991.2|0
1642732910000|2022-01-21 02:41:50|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|0
1642732920000|2022-01-21 02:42:00|12004.5|11989.5|12000.9|11985.9|12004.5|11989.5|12000.9|11985.9|2
1642732930000|2022-01-21 02:42:10|11999.8|11984.8|12000.9|11985.9|12000.9|11985.9|11998.9|11983.9|3
1642732950000|2022-01-21 02:42:30|12000.3|11985.3|12000.7|11985.7|12000.7|11985.7|12000.3|11985.3|0
1642732980000|2022-01-21 02:43:00|12000.3|11985.3|11997.6|11982.6|12000.3|11985.3|11997.6|11982.6|11
1642732990000|2022-01-21 02:43:10|11997.1|11982.1|11994.8|11979.8|11997.1|11982.1|11994.8|11979.8|0
1642733000000|2022-01-21 02:43:20|11993.9|11978.9|11993.9|11978.9|11993.9|11978.9|11993.9|11978.9|1
1642733020000|2022-01-21 02:43:40|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|0
1642733040000|2022-01-21 02:44:00|11993.7|11978.7|11993.2|11978.2|11993.7|11978.7|11993.2|11978.2|2
1642733050000|2022-01-21 02:44:10|11993|11978|11993.4|11978.4|11993.4|11978.4|11993|11978|1
1642733110000|2022-01-21 02:45:10|11993|11978|11992.4|11977.4|11993|11978|11992.4|11977.4|0
1642733160000|2022-01-21 02:46:00|11992.7|11977.7|11992.5|11977.5|11992.7|11977.7|11992.5|11977.5|4
1642733180000|2022-01-21 02:46:20|11992.8|11977.8|11992.5|11977.5|11992.8|11977.8|11992.5|11977.5|3
1642733200000|2022-01-21 02:46:40|11992.3|11977.3|11992.5|11977.5|11992.5|11977.5|11992|11977|0
1642733260000|2022-01-21 02:47:40|11990.1|11975.1|11990.3|11975.3|11990.3|11975.3|11990.1|11975.1|1
1642733280000|2022-01-21 02:48:00|11990.6|11975.6|11984.4|11969.4|11990.6|11975.6|11984.4|11969.4|13
1642733290000|2022-01-21 02:48:10|11981.5|11966.5|11978.7|11963.7|11981.5|11966.5|11975.3|11960.3|8
1642733300000|2022-01-21 02:48:20|11979|11964|11982.9|11967.9|11982.9|11967.9|11979|11964|2
1642733310000|2022-01-21 02:48:30|11983.2|11968.2|11983.7|11968.7|11988.9|11968.9|11982.4|11963.9|2
1642733330000|2022-01-21 02:48:50|11983.9|11968.9|11984.1|11969.1|11984.3|11969.3|11983.9|11968.9|0
1642733340000|2022-01-21 02:49:00|11984.3|11969.3|11983.6|11968.6|11984.3|11969.3|11983.6|11968.6|1
1642733350000|2022-01-21 02:49:10|11983.9|11968.9|11984.1|11969.1|11984.1|11969.1|11983.9|11968.9|0
1642733360000|2022-01-21 02:49:20|11983.9|11968.9|11983.9|11968.9|11983.9|11968.9|11983.9|11968.9|0
1642733370000|2022-01-21 02:49:30|11984.1|11969.1|11984.3|11969.3|11984.3|11969.3|11984.1|11969.1|0
1642733440000|2022-01-21 02:50:40|11998.4|11960.9|11994.5|11969.5|11998.6|11969.5|11992.5|11960.9|10
1642733450000|2022-01-21 02:50:50|11995|11970|11990.4|11975.4|11995|11975.4|11990.4|11970|0
1642733460000|2022-01-21 02:51:00|11991|11976|11994.5|11979.5|11994.5|11979.5|11991|11976|0
1642733470000|2022-01-21 02:51:10|11995|11980|11995|11980|11995|11980|11995|11980|0
1642733490000|2022-01-21 02:51:30|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|0
1642733520000|2022-01-21 02:52:00|11995|11980|11994.3|11979.3|11995.3|11980.3|11994.3|11979.3|3
1642733530000|2022-01-21 02:52:10|11994.5|11979.5|11990.5|11975.5|11994.8|11979.8|11990.5|11975.5|7
1642733540000|2022-01-21 02:52:20|11990.7|11975.7|11990.4|11975.4|11990.7|11975.7|11990.4|11975.4|2
1642733550000|2022-01-21 02:52:30|11989.7|11974.7|11988.5|11973.5|11989.7|11974.7|11988.5|11973.5|0
1642733560000|2022-01-21 02:52:40|11988.8|11973.8|11986.5|11971.5|11988.8|11973.8|11986.5|11971.5|0
1642733670000|2022-01-21 02:54:30|11991.3|11966.3|11991.3|11966.3|11991.3|11966.3|11991.3|11966.3|0
1642733690000|2022-01-21 02:54:50|11986.6|11971.6|11986.6|11971.6|11986.6|11971.6|11986.6|11971.6|3
1642733720000|2022-01-21 02:55:20|11986.8|11971.8|11987|11972|11992|11972.2|11986.8|11966.8|0
1642733730000|2022-01-21 02:55:30|11986.8|11971.8|11986.8|11971.8|11987|11972|11985.7|11970.7|1
1642733740000|2022-01-21 02:55:40|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1642733760000|2022-01-21 02:56:00|11985.6|11970.6|11984.5|11969.5|11985.6|11970.6|11984.5|11969.5|4
1642733770000|2022-01-21 02:56:10|11984.8|11969.8|11984.8|11969.8|11984.8|11969.8|11984.8|11969.8|1
1642733790000|2022-01-21 02:56:30|11985.4|11970.4|11985.4|11970.4|11985.4|11970.4|11985.4|11970.4|0
1642733820000|2022-01-21 02:57:00|11984.3|11969.3|11984.8|11969.8|11984.8|11969.8|11984.3|11969.3|1
1642733830000|2022-01-21 02:57:10|11984.7|11969.7|11985.2|11970.2|11985.2|11970.2|11984.7|11969.7|0
1642733840000|2022-01-21 02:57:20|11985.4|11970.4|11985.6|11970.6|11985.6|11970.6|11985.4|11970.4|0
1642733860000|2022-01-21 02:57:40|11985.9|11970.9|11985.9|11970.9|11985.9|11970.9|11985.9|11970.9|0
1642733880000|2022-01-21 02:58:00|11985.4|11970.4|11984.8|11969.8|11985.4|11970.4|11984.3|11969.3|2
1642733890000|2022-01-21 02:58:10|11985.2|11970.2|11984.8|11969.8|11985.2|11970.2|11984.5|11969.5|2
1642733900000|2022-01-21 02:58:20|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|0
1642733910000|2022-01-21 02:58:30|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1642733920000|2022-01-21 02:58:40|11985.9|11970.9|11983.6|11968.6|11985.9|11970.9|11983.6|11968.6|0
1642733930000|2022-01-21 02:58:50|11983.8|11968.8|11983.8|11968.8|11983.8|11968.8|11983.8|11968.8|0
1642733940000|2022-01-21 02:59:00|11984|11969|11984.1|11969.1|11984.1|11969.1|11984|11969|4
1642733950000|2022-01-21 02:59:10|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|0
1642733960000|2022-01-21 02:59:20|11984.1|11969.1|11984.1|11969.1|11984.1|11969.1|11984.1|11969.1|0
1642733990000|2022-01-21 02:59:50|11983.2|11968.2|11981.5|11966.5|11983.2|11968.2|11981.5|11966.5|1
1642734000000|2022-01-21 03:00:00|11981.1|11966.1|11979.1|11964.1|11981.1|11966.1|11979.1|11964.1|4
1642734010000|2022-01-21 03:00:10|11981|11966|11981.6|11966.6|11981.6|11966.6|11981|11966|0
1642734020000|2022-01-21 03:00:20|11981.7|11966.7|11981.7|11966.7|11981.7|11966.7|11981.7|11966.7|0
1642734030000|2022-01-21 03:00:30|11986.9|11961.9|11981.6|11966.6|11986.9|11966.6|11981.6|11961.9|0
1642734040000|2022-01-21 03:00:40|11981.2|11966.2|11981.2|11966.2|11981.2|11966.2|11981.2|11966.2|0
1642734060000|2022-01-21 03:01:00|11981|11966|11981|11966|11981|11966|11981|11966|0
1642734070000|2022-01-21 03:01:10|11981.2|11966.2|11981.5|11966.5|11981.5|11966.5|11981.2|11966.2|0
1642734090000|2022-01-21 03:01:30|11981.7|11966.7|11976.9|11961.9|11981.7|11966.7|11976.9|11961.9|0
1642734210000|2022-01-21 03:03:30|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|0
1642734260000|2022-01-21 03:04:20|11976.4|11961.4|11976.4|11961.4|11976.4|11961.4|11976.4|11961.4|1
1642734270000|2022-01-21 03:04:30|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|0
1642734320000|2022-01-21 03:05:20|11976.2|11961.2|11975.9|11960.9|11976.2|11961.2|11975.9|11960.9|2
1642734330000|2022-01-21 03:05:30|11976.7|11961.7|11977.5|11962.5|11977.5|11962.5|11976.7|11961.7|3
1642734340000|2022-01-21 03:05:40|11979.4|11964.4|11979|11964|11979.4|11964.4|11978.7|11963.7|5
1642734350000|2022-01-21 03:05:50|11979.2|11964.2|11979.6|11964.6|11979.6|11964.6|11978.9|11963.9|0
1642734360000|2022-01-21 03:06:00|11979.4|11964.4|11979.6|11964.6|11979.6|11964.6|11979.2|11964.2|0
1642734370000|2022-01-21 03:06:10|11979.9|11964.9|11977.9|11962.9|11979.9|11964.9|11977.5|11962.5|0
1642734380000|2022-01-21 03:06:20|11977.7|11962.7|11977.9|11962.9|11977.9|11962.9|11977.7|11962.7|0
1642734410000|2022-01-21 03:06:50|11977.7|11962.7|11977.7|11962.7|11977.7|11962.7|11977.7|11962.7|0
1642734470000|2022-01-21 03:07:50|11976.9|11961.9|11976.9|11961.9|11976.9|11961.9|11976.9|11961.9|0
1642734500000|2022-01-21 03:08:20|11976.5|11961.5|11976.5|11961.5|11976.5|11961.5|11976.5|11961.5|0
1642734520000|2022-01-21 03:08:40|11976.8|11961.8|11978.1|11963.1|11978.1|11963.1|11976.8|11961.8|1
1642734540000|2022-01-21 03:09:00|11977.9|11962.9|11977.9|11962.9|11977.9|11962.9|11977.9|11962.9|0
1642734550000|2022-01-21 03:09:10|11980.1|11965.1|11980.1|11965.1|11980.1|11965.1|11980.1|11965.1|0
1642734570000|2022-01-21 03:09:30|11980.4|11965.4|11980.6|11965.6|11980.8|11965.8|11980.4|11965.4|1
1642734580000|2022-01-21 03:09:40|11980.1|11965.1|11980.1|11965.1|11980.1|11965.1|11980.1|11965.1|2
1642734590000|2022-01-21 03:09:50|11980.3|11965.3|11980.4|11965.4|11980.6|11965.6|11980.3|11965.3|6
1642734600000|2022-01-21 03:10:00|11980.6|11965.6|11980.8|11965.8|11980.8|11965.8|11980.6|11965.6|13
1642734620000|2022-01-21 03:10:20|11981.1|11966.1|11980.7|11965.7|11981.1|11966.1|11980.7|11965.7|0
1642734630000|2022-01-21 03:10:30|||||||||2
1642734640000|2022-01-21 03:10:40|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|0
1642734650000|2022-01-21 03:10:50|11981.6|11966.6|11980.9|11965.9|11981.6|11966.6|11980.9|11965.9|1
1642734680000|2022-01-21 03:11:20|11980.4|11965.4|11980.9|11965.9|11980.9|11965.9|11980.4|11965.4|1
1642734750000|2022-01-21 03:12:30|11981.2|11966.2|11981.2|11966.2|11981.2|11966.2|11981.2|11966.2|0
1642734930000|2022-01-21 03:15:30|11981.9|11966.9|11982.4|11967.4|11982.4|11967.4|11981.9|11966.9|4
1642734940000|2022-01-21 03:15:40|11982.9|11967.9|11985.6|11970.6|11985.6|11970.6|11982.9|11967.9|4
1642734950000|2022-01-21 03:15:50|11985.9|11970.9|11985.9|11970.9|11985.9|11970.9|11985.6|11970.6|3
1642734960000|2022-01-21 03:16:00|11993.3|11978.3|11994.2|11979.2|11994.2|11979.2|11993.3|11978.3|2
1642734970000|2022-01-21 03:16:10|11994.7|11979.7|11994.2|11979.2|11994.7|11979.7|11994.2|11979.2|0
1642734990000|2022-01-21 03:16:30|11993.8|11978.8|11993.8|11978.8|11993.8|11978.8|11993.8|11978.8|0
1642735080000|2022-01-21 03:18:00|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|0
1642735100000|2022-01-21 03:18:20|11993.8|11978.8|11993.8|11978.8|11993.8|11978.8|11993.8|11978.8|13
1642735110000|2022-01-21 03:18:30|11993.6|11978.6|11988.8|11973.8|11993.6|11978.6|11988.8|11973.8|3
1642735120000|2022-01-21 03:18:40|11988.5|11973.5|11988.1|11973.1|11988.5|11973.5|11987.8|11972.8|0
1642735130000|2022-01-21 03:18:50|11991.5|11966.5|11988.6|11963.6|11991.5|11966.5|11988.6|11963.6|1
1642735140000|2022-01-21 03:19:00|11988.9|11963.9|11988.3|11963.3|11988.9|11968.6|11983.6|11963.3|0
1642735150000|2022-01-21 03:19:10|11982.4|11967.4|11989.6|11964.6|11989.6|11967.4|11982.4|11963.9|0
1642735170000|2022-01-21 03:19:30|11984.2|11969.2|11983.6|11968.6|11988.8|11969.2|11983.1|11963.5|0
1642735180000|2022-01-21 03:19:40|11989.1|11964.1|11990.3|11965.3|11990.3|11967.6|11982.1|11962.8|1
1642735220000|2022-01-21 03:20:20|11990.6|11965.6|11991.3|11966.3|11991.3|11966.3|11990.6|11965.6|0
1642735230000|2022-01-21 03:20:30|11990.3|11965.3|11990.3|11965.3|11990.3|11965.3|11990.3|11965.3|0
1642735250000|2022-01-21 03:20:50|11983.8|11968.8|11979|11964|11983.8|11968.8|11979|11964|0
1642735270000|2022-01-21 03:21:10|11979.4|11964.4|11991.9|11976.9|11991.9|11976.9|11979.4|11964.4|10
1642735280000|2022-01-21 03:21:20|11992.3|11977.3|11992.5|11977.5|11992.5|11977.5|11992|11977|0
1642735320000|2022-01-21 03:22:00|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|0
1642735420000|2022-01-21 03:23:40|11993.9|11978.9|11995.8|11980.8|11995.8|11980.8|11993.9|11978.9|0
1642735450000|2022-01-21 03:24:10|11997.2|11982.2|11999.5|11984.5|11999.5|11984.5|11997.2|11982.2|1
1642735480000|2022-01-21 03:24:40|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|0
1642735510000|2022-01-21 03:25:10|12000|11985|12002|11987|12002|11987|12000|11985|0
1642735520000|2022-01-21 03:25:20|12001.9|11986.9|12001.5|11986.5|12001.9|11986.9|12001.5|11986.5|0
1642735530000|2022-01-21 03:25:30|12001.9|11986.9|12002.5|11987.5|12002.5|11987.5|12001.9|11986.9|0
1642735560000|2022-01-21 03:26:00|12002.2|11987.2|12002.2|11987.2|12002.2|11987.2|12002.2|11987.2|0
1642735610000|2022-01-21 03:26:50|12005.4|11990.4|12012.8|11987.8|12019.2|11990.4|12005.4|11981.7|1
1642735620000|2022-01-21 03:27:00|12019.2|11981.7|12019.2|11981.7|12019.2|11987.8|12012.8|11981.7|0
1642735640000|2022-01-21 03:27:20|12019|11981.5|12010.7|11985.7|12019|11987.9|12010.7|11981.5|1
1642735650000|2022-01-21 03:27:30|12011|11986|12005.5|11980.5|12016.4|11986|12005.5|11978.9|0
1642735660000|2022-01-21 03:27:40|12005.2|11980.2|12004.8|11989.8|12016.5|11989.8|12004.8|11979|2
1642735670000|2022-01-21 03:27:50|12006.1|11991.1|12006.7|11991.7|12006.7|11991.7|12006.1|11991.1|0
1642735680000|2022-01-21 03:28:00|12005.2|11990.2|12002.2|11987.2|12008.2|11993.2|12002.2|11987.2|1
1642735700000|2022-01-21 03:28:20|12002.4|11987.4|12002.2|11987.2|12002.7|11987.7|12002.2|11987.2|0
1642735720000|2022-01-21 03:28:40|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|0
1642735740000|2022-01-21 03:29:00|12004|11989|12004|11989|12004|11989|12004|11989|0
1642735760000|2022-01-21 03:29:20|12013.7|11998.7|12014.7|11999.7|12014.7|11999.7|12013.7|11998.7|8
1642735800000|2022-01-21 03:30:00|12014|11999|12013.7|11998.7|12014|11999|12013.7|11998.7|0
1642735810000|2022-01-21 03:30:10|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|0
1642735830000|2022-01-21 03:30:30|12014.4|11999.4|12014.2|11999.2|12014.7|11999.7|12014.2|11999.2|0
1642735850000|2022-01-21 03:30:50|12014.6|11999.6|12014.7|11999.7|12014.9|11999.9|12014.6|11999.6|4
1642735860000|2022-01-21 03:31:00|12014.6|11999.6|12014.2|11999.2|12014.6|11999.6|12014.2|11999.2|1
1642735920000|2022-01-21 03:32:00|12014.6|11999.6|12014.7|11999.7|12014.7|11999.7|12014.6|11999.6|3
1642736020000|2022-01-21 03:33:40|12014.9|11999.9|12014.7|11999.7|12014.9|11999.9|12014.7|11999.7|0
1642736030000|2022-01-21 03:33:50|12014.6|11999.6|12014.7|11999.7|12014.7|11999.7|12014.2|11999.2|0
1642736040000|2022-01-21 03:34:00|12014.9|11999.9|12014.7|11999.7|12014.9|11999.9|12014.7|11999.7|0
1642736050000|2022-01-21 03:34:10|12014.9|11999.9|12014.9|11999.9|12014.9|11999.9|12014.9|11999.9|0
1642736210000|2022-01-21 03:36:50|12014.7|11999.7|12014.5|11999.5|12014.7|11999.7|12014.5|11999.5|0
1642736220000|2022-01-21 03:37:00|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|0
1642736250000|2022-01-21 03:37:30|12014.5|11999.5|12014.7|11999.7|12014.7|11999.7|12014.5|11999.5|0
1642736260000|2022-01-21 03:37:40|||||||||44
1642736410000|2022-01-21 03:40:10|12014.5|11999.5|12014.4|11999.4|12014.5|11999.5|12014.4|11999.4|2
1642736430000|2022-01-21 03:40:30|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|0
1642736470000|2022-01-21 03:41:10|12014.4|11999.4|12014.4|11999.4|12014.4|11999.4|12014.4|11999.4|0
1642736510000|2022-01-21 03:41:50|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|0
1642736530000|2022-01-21 03:42:10|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|2
1642736650000|2022-01-21 03:44:10|12013.7|11998.7|12014|11999|12014|11999|12013.7|11998.7|0
1642736670000|2022-01-21 03:44:30|12013.9|11998.9|12014.4|11999.4|12014.4|11999.4|12013.9|11998.9|1
1642736690000|2022-01-21 03:44:50|12015.5|12000.5|12017.4|12002.4|12017.4|12002.4|12015.5|12000.5|0
1642736700000|2022-01-21 03:45:00|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|12009.6|11994.6|2
1642736710000|2022-01-21 03:45:10|12014.1|11999.1|12014.1|11999.1|12014.1|11999.1|12014.1|11999.1|0
1642736720000|2022-01-21 03:45:20|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|0
1642737030000|2022-01-21 03:50:30|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|0
1642737070000|2022-01-21 03:51:10|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|1
1642737090000|2022-01-21 03:51:30|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|0
1642737170000|2022-01-21 03:52:50|12013.4|11998.4|12013.4|11998.4|12013.4|11998.4|12013.4|11998.4|0
1642737210000|2022-01-21 03:53:30|12013.2|11998.2|12013.2|11998.2|12013.2|11998.2|12013.2|11998.2|0
1642737220000|2022-01-21 03:53:40|12012.9|11997.9|12012.9|11997.9|12012.9|11997.9|12012.9|11997.9|0
1642737580000|2022-01-21 03:59:40|||||||||1
1642737660000|2022-01-21 04:01:00|12011.7|11996.7|12012.9|11997.9|12012.9|11997.9|12011.7|11996.7|0
1642737690000|2022-01-21 04:01:30|12012.5|11997.5|12012.9|11997.9|12012.9|11997.9|12011.2|11996.2|0
1642737720000|2022-01-21 04:02:00|12012.8|11997.8|12012.5|11997.5|12012.8|11997.8|12012.5|11997.5|1
1642737900000|2022-01-21 04:05:00|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|1
1642738050000|2022-01-21 04:07:30|12013.7|11998.7|12013.7|11998.7|12013.7|11998.7|12013.7|11998.7|2
1642738060000|2022-01-21 04:07:40|12013.3|11998.3|12013.3|11998.3|12013.3|11998.3|12013.3|11998.3|0
1642738080000|2022-01-21 04:08:00|12013.2|11998.2|12012.8|11997.8|12013.2|11998.2|12012.8|11997.8|0
1642738090000|2022-01-21 04:08:10|||||||||1
1642738170000|2022-01-21 04:09:30|12013.5|11998.5|12013.5|11998.5|12013.7|11998.7|12013.5|11998.5|1
1642738180000|2022-01-21 04:09:40|12013.8|11998.8|12014|11999|12014|11999|12013.8|11998.8|0
1642738330000|2022-01-21 04:12:10|12014.2|11999.2|12014.5|11999.5|12014.5|11999.5|12014.2|11999.2|0
1642738370000|2022-01-21 04:12:50|12015.3|12000.3|12015.3|12000.3|12015.3|12000.3|12015.3|12000.3|1
1642738570000|2022-01-21 04:16:10|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|0
1642738840000|2022-01-21 04:20:40|12015.5|12000.5|12015.5|12000.5|12015.5|12000.5|12015.5|12000.5|1
1642739540000|2022-01-21 04:32:20|12014.5|11999.5|12014.5|11999.5|12014.5|11999.5|12014.5|11999.5|0
1642739630000|2022-01-21 04:33:50|12015|12000|12015|12000|12015|12000|12015|12000|0
1642739870000|2022-01-21 04:37:50|12014.6|11999.6|12014.6|11999.6|12014.6|11999.6|12014.6|11999.6|0
1642740060000|2022-01-21 04:41:00|12013.9|11998.9|12013.6|11998.6|12013.9|11998.9|12013.6|11998.6|0
1642740130000|2022-01-21 04:42:10|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|0
1642740190000|2022-01-21 04:43:10|12014.8|11999.8|12014.8|11999.8|12014.8|11999.8|12014.8|11999.8|1
1642740210000|2022-01-21 04:43:30|12014.4|11999.4|12016.6|12001.6|12016.6|12001.6|12014.4|11999.4|2
1642740220000|2022-01-21 04:43:40|12017.9|12002.9|12019|12004|12019|12004|12017.9|12002.9|1
1642740230000|2022-01-21 04:43:50|12019.3|12004.3|12019.3|12004.3|12019.3|12004.3|12019.3|12004.3|1
1642740240000|2022-01-21 04:44:00|12017.2|12002.2|12017.2|12002.2|12017.2|12002.2|12017.2|12002.2|5
1642740250000|2022-01-21 04:44:10|12015.1|12000.1|12015.1|12000.1|12015.1|12000.1|12015.1|12000.1|0
1642740280000|2022-01-21 04:44:40|12014.7|11999.7|12014.4|11999.4|12014.7|11999.7|12014.4|11999.4|0
1642740400000|2022-01-21 04:46:40|12014.1|11999.1|12014.1|11999.1|12014.1|11999.1|12014.1|11999.1|0
1642740410000|2022-01-21 04:46:50|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|0
1642740570000|2022-01-21 04:49:30|12014.1|11999.1|12014.1|11999.1|12014.1|11999.1|12014.1|11999.1|0
1642740610000|2022-01-21 04:50:10|12013.7|11998.7|12013.7|11998.7|12013.7|11998.7|12013.7|11998.7|0
1642740780000|2022-01-21 04:53:00|12009.7|11994.7|12009.9|11994.9|12009.9|11994.9|12009.7|11994.7|2
1642740810000|2022-01-21 04:53:30|12010.2|11995.2|12010|11995|12010.2|11995.2|12010|11995|4
1642740840000|2022-01-21 04:54:00|12011|11996|12011.9|11996.9|12011.9|11996.9|12011|11996|2
1642740880000|2022-01-21 04:54:40|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|0
1642740900000|2022-01-21 04:55:00|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|1
1642741040000|2022-01-21 04:57:20|12011.4|11996.4|12011|11996|12011.4|11996.4|12011|11996|0
1642741050000|2022-01-21 04:57:30|12011.2|11996.2|12011.5|11996.5|12011.5|11996.5|12011|11996|0
1642741070000|2022-01-21 04:57:50|12011.7|11996.7|12011.7|11996.7|12011.7|11996.7|12011.7|11996.7|0
1642741170000|2022-01-21 04:59:30|12011.1|11996.1|12011.1|11996.1|12011.1|11996.1|12011.1|11996.1|0
1642741800000|2022-01-21 05:10:00|12011|11996|12011|11996|12011|11996|12011|11996|0
1642742100000|2022-01-21 05:15:00|||||||||1
1642742110000|2022-01-21 05:15:10|12011.5|11996.5|12010.5|11995.5|12011.5|11996.5|12010.5|11995.5|0
1642742480000|2022-01-21 05:21:20|12012.4|11997.4|12014.4|11999.4|12014.4|11999.4|12012.4|11997.4|5
1642742530000|2022-01-21 05:22:10|12014.1|11999.1|12014.1|11999.1|12014.1|11999.1|12014.1|11999.1|0
1642742570000|2022-01-21 05:22:50|12014.4|11999.4|12014.1|11999.1|12014.6|11999.6|12014.1|11999.1|1
1642743000000|2022-01-21 05:30:00|12013.2|11998.2|12012.1|11997.1|12013.2|11998.2|12012.1|11997.1|1
1642743030000|2022-01-21 05:30:30|12011.8|11996.8|12011.6|11996.6|12011.8|11996.8|12011.6|11996.6|1
1642743040000|2022-01-21 05:30:40|12011.3|11996.3|12011.1|11996.1|12011.3|11996.3|12011.1|11996.1|2
1642743140000|2022-01-21 05:32:20|12011.8|11996.8|12015.6|12000.6|12016.1|12001.1|12011.8|11996.8|2
1642743150000|2022-01-21 05:32:30|12018.1|12003.1|12017.8|12002.8|12018.1|12003.1|12017.8|12002.8|1
1642743160000|2022-01-21 05:32:40|12017.4|12002.4|12017.8|12002.8|12017.8|12002.8|12017.4|12002.4|4
1642743170000|2022-01-21 05:32:50|12018.1|12003.1|12018.3|12003.3|12018.3|12003.3|12018.1|12003.1|1
1642743330000|2022-01-21 05:35:30|12016.7|12001.7|12014.1|11999.1|12016.7|12001.7|12014.1|11999.1|0
1642743370000|2022-01-21 05:36:10|12014.3|11999.3|12014.6|11999.6|12014.6|11999.6|12014.3|11999.3|0
1642743390000|2022-01-21 05:36:30|12017.8|12002.8|12019.3|12004.3|12019.3|12004.3|12017.8|12002.8|0
1642743410000|2022-01-21 05:36:50|12017.8|12002.8|12014.6|11999.6|12017.8|12002.8|12014.6|11999.6|1
1642743440000|2022-01-21 05:37:20|12014.8|11999.8|12013.6|11998.6|12014.8|11999.8|12013.6|11998.6|0
1642743450000|2022-01-21 05:37:30|12013.8|11998.8|12013.6|11998.6|12013.8|11998.8|12013.6|11998.6|0
1642743460000|2022-01-21 05:37:40|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|0
1642743680000|2022-01-21 05:41:20|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|0
1642743740000|2022-01-21 05:42:20|12014.1|11999.1|12014.1|11999.1|12014.1|11999.1|12014.1|11999.1|0
1642744050000|2022-01-21 05:47:30|12014.6|11999.6|12014.6|11999.6|12014.6|11999.6|12014.6|11999.6|1
1642744180000|2022-01-21 05:49:40|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|0
1642744200000|2022-01-21 05:50:00|12014.3|11999.3|12014.6|11999.6|12014.6|11999.6|12014.1|11999.1|0
1642744330000|2022-01-21 05:52:10|12014.9|11999.9|12014.9|11999.9|12014.9|11999.9|12014.6|11999.6|3
1642744350000|2022-01-21 05:52:30|12015.1|12000.1|12015.1|12000.1|12015.1|12000.1|12015.1|12000.1|0
1642744380000|2022-01-21 05:53:00|12014.9|11999.9|12014.6|11999.6|12014.9|11999.9|12014.6|11999.6|0
1642744550000|2022-01-21 05:55:50|12015.1|12000.1|12015.1|12000.1|12015.1|12000.1|12015.1|12000.1|1
1642744600000|2022-01-21 05:56:40|12014.9|11999.9|12015.7|12000.7|12015.7|12000.7|12014.9|11999.9|0
1642744610000|2022-01-21 05:56:50|12016.6|12001.6|12016.6|12001.6|12016.6|12001.6|12016.6|12001.6|1
1642744620000|2022-01-21 05:57:00|12018.6|12003.6|12024.1|12009.1|12024.1|12009.1|12018.1|12003.1|4
1642744630000|2022-01-21 05:57:10|||||||||2
1642744670000|2022-01-21 05:57:50|12023.9|12008.9|12023.4|12008.4|12023.9|12008.9|12023.4|12008.4|0
1642744840000|2022-01-21 06:00:40|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|0
1642744860000|2022-01-21 06:01:00|12022.3|12007.3|12021|12006|12022.3|12007.3|12021|12006|0
1642745100000|2022-01-21 06:05:00|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|1
1642745200000|2022-01-21 06:06:40|12020|12005|12020|12005|12020|12005|12020|12005|0
1642745310000|2022-01-21 06:08:30|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|4
1642745320000|2022-01-21 06:08:40|12023.4|12008.4|12025|12010|12025|12010|12023.4|12008.4|1
1642745340000|2022-01-21 06:09:00|||||||||2
1642745360000|2022-01-21 06:09:20|||||||||4
1642745400000|2022-01-21 06:10:00|12024.8|12009.8|12025|12010|12025|12010|12024.8|12009.8|2
1642745460000|2022-01-21 06:11:00|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|1
1642745590000|2022-01-21 06:13:10|12025|12010|12025|12010|12025|12010|12025|12010|1
1642745620000|2022-01-21 06:13:40|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|0
1642745790000|2022-01-21 06:16:30|12024.2|12009.2|12024|12009|12024.2|12009.2|12024|12009|2
1642745830000|2022-01-21 06:17:10|||||||||1
1642745840000|2022-01-21 06:17:20|12024.8|12009.8|12025|12010|12025|12010|12024.8|12009.8|1
1642745860000|2022-01-21 06:17:40|||||||||1
1642745890000|2022-01-21 06:18:10|||||||||3
1642745910000|2022-01-21 06:18:30|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|1
1642745950000|2022-01-21 06:19:10|12028.5|12013.5|12028.5|12013.5|12028.5|12013.5|12028.5|12013.5|1
1642745980000|2022-01-21 06:19:40|12028.9|12013.9|12029.5|12014.5|12029.5|12014.5|12028.9|12013.9|0
1642746020000|2022-01-21 06:20:20|12030.5|12015.5|12031|12016|12031|12016|12030.5|12015.5|1
1642746030000|2022-01-21 06:20:30|12030.7|12015.7|12030.7|12015.7|12030.7|12015.7|12030.7|12015.7|3
1642746050000|2022-01-21 06:20:50|12031.4|12016.4|12030.5|12015.5|12032.9|12017.9|12029.7|12014.7|4
1642746060000|2022-01-21 06:21:00|12031|12016|12031|12016|12031|12016|12031|12016|0
1642746100000|2022-01-21 06:21:40|12030.7|12015.7|12030.7|12015.7|12030.7|12015.7|12030.7|12015.7|0
1642746130000|2022-01-21 06:22:10|12029.5|12014.5|12029.7|12014.7|12030.2|12015.2|12029.5|12014.5|1
1642746210000|2022-01-21 06:23:30|12029.9|12014.9|12028.5|12013.5|12029.9|12014.9|12028.5|12013.5|0
1642746220000|2022-01-21 06:23:40|12028.7|12013.7|12028.9|12013.9|12028.9|12013.9|12028.7|12013.7|0
1642746250000|2022-01-21 06:24:10|12028.5|12013.5|12028.5|12013.5|12028.5|12013.5|12028.5|12013.5|0
1642746510000|2022-01-21 06:28:30|12028.9|12013.9|12028.9|12013.9|12028.9|12013.9|12028.9|12013.9|1
1642746560000|2022-01-21 06:29:20|12028.5|12013.5|12027.6|12012.6|12028.5|12013.5|12027.6|12012.6|0
1642746570000|2022-01-21 06:29:30|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|0
1642746590000|2022-01-21 06:29:50|12028.8|12013.8|12030.6|12015.6|12030.6|12015.6|12028.8|12013.8|0
1642746600000|2022-01-21 06:30:00|12031.9|12016.9|12032.1|12017.1|12032.1|12017.1|12031.9|12016.9|1
1642746620000|2022-01-21 06:30:20|12036.2|12021.2|12038.6|12023.6|12038.6|12023.6|12036.2|12021.2|1
1642746660000|2022-01-21 06:31:00|12038.9|12023.9|12035.2|12020.2|12040.4|12025.4|12031|12016|5
1642746670000|2022-01-21 06:31:10|12031.2|12016.2|12031.2|12016.2|12031.2|12016.2|12031.2|12016.2|1
1642746700000|2022-01-21 06:31:40|12033.5|12018.5|12035.5|12020.5|12037.7|12022.7|12033.5|12018.5|0
1642746710000|2022-01-21 06:31:50|12035.7|12020.7|12032|12017|12035.7|12020.7|12031.5|12016.5|1
1642746720000|2022-01-21 06:32:00|12028.7|12013.7|12025.2|12010.2|12032.7|12017.7|12025.2|12010.2|3
1642746730000|2022-01-21 06:32:10|12024.9|12009.9|12026.4|12011.4|12026.4|12011.4|12024.9|12009.9|0
1642746750000|2022-01-21 06:32:30|12026.9|12011.9|12024.9|12009.9|12026.9|12011.9|12024.9|12009.9|0
1642746780000|2022-01-21 06:33:00|12033.4|12018.4|12035.4|12020.4|12037.5|12022.5|12032.9|12017.9|3
1642746790000|2022-01-21 06:33:10|12038|12023|12038.4|12023.4|12038.4|12023.4|12038|12023|0
1642746830000|2022-01-21 06:33:50|12039.4|12024.4|12039.4|12024.4|12039.4|12024.4|12039.4|12024.4|0
1642746840000|2022-01-21 06:34:00|12037.9|12022.9|12034.4|12019.4|12037.9|12022.9|12034.2|12019.2|4
1642746850000|2022-01-21 06:34:10|12034.5|12019.5|12033.9|12018.9|12036.5|12021.5|12032.7|12017.7|0
1642746910000|2022-01-21 06:35:10|12031.9|12016.9|12033|12018|12033|12018|12031.9|12016.9|0
1642746930000|2022-01-21 06:35:30|12030|12015|12029.4|12014.4|12030.2|12015.2|12029.4|12014.4|0
1642746940000|2022-01-21 06:35:40|12029|12014|12029|12014|12029|12014|12029|12014|0
1642746990000|2022-01-21 06:36:30|12030.1|12015.1|12031|12016|12031.7|12016.7|12030.1|12015.1|0
1642747000000|2022-01-21 06:36:40|12031.2|12016.2|12027.5|12012.5|12031.7|12016.7|12027.5|12012.5|0
1642747010000|2022-01-21 06:36:50|12025.5|12010.5|12026.2|12011.2|12028.5|12013.5|12025.5|12010.5|0
1642747020000|2022-01-21 06:37:00|12026.4|12011.4|12027.2|12012.2|12027.5|12012.5|12026.4|12011.4|1
1642747030000|2022-01-21 06:37:10|12027|12012|12028.4|12013.4|12028.9|12013.9|12027|12012|4
1642747040000|2022-01-21 06:37:20|12027.9|12012.9|12027.4|12012.4|12027.9|12012.9|12027.4|12012.4|0
1642747050000|2022-01-21 06:37:30|12027.2|12012.2|12026.4|12011.4|12027.2|12012.2|12026.4|12011.4|0
1642747060000|2022-01-21 06:37:40|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|0
1642747070000|2022-01-21 06:37:50|12025.7|12010.7|12030.4|12015.4|12031.2|12016.2|12025.7|12010.7|0
1642747080000|2022-01-21 06:38:00|12030|12015|12033.2|12018.2|12033.2|12018.2|12029.4|12014.4|0
1642747120000|2022-01-21 06:38:40|12032.1|12017.1|12029.7|12014.7|12032.1|12017.1|12029.2|12014.2|0
1642747130000|2022-01-21 06:38:50|12029.5|12014.5|12029.5|12014.5|12029.5|12014.5|12029.5|12014.5|0
1642747160000|2022-01-21 06:39:20|12028.9|12013.9|12029|12014|12029|12014|12028.9|12013.9|0
1642747170000|2022-01-21 06:39:30|12029.7|12014.7|12029.7|12014.7|12029.7|12014.7|12029.7|12014.7|0
1642747180000|2022-01-21 06:39:40|12030.4|12015.4|12027.5|12012.5|12031.9|12016.9|12026.7|12011.7|0
1642747190000|2022-01-21 06:39:50|12027|12012|12028.2|12013.2|12028.2|12013.2|12026.8|12011.8|0
1642747200000|2022-01-21 06:40:00|12027.9|12012.9|12031.7|12016.7|12031.7|12016.7|12027|12012|1
1642747230000|2022-01-21 06:40:30|12034.5|12019.5|12035.9|12020.9|12035.9|12020.9|12033.7|12018.7|1
1642747260000|2022-01-21 06:41:00|12035.7|12020.7|12032.2|12017.2|12035.7|12020.7|12032.2|12017.2|0
1642747270000|2022-01-21 06:41:10|12033.8|12018.8|12037.5|12022.5|12037.5|12022.5|12033.8|12018.8|0
1642747280000|2022-01-21 06:41:20|12035.8|12020.8|12036|12021|12036|12021|12035.8|12020.8|0
1642747290000|2022-01-21 06:41:30|12036.7|12021.7|12035.8|12020.8|12036.7|12021.7|12035.8|12020.8|0
1642747300000|2022-01-21 06:41:40|12035.3|12020.3|12035.3|12020.3|12035.3|12020.3|12035.3|12020.3|1
1642747310000|2022-01-21 06:41:50|12036.4|12021.4|12035.8|12020.8|12037.1|12022.1|12035.3|12020.3|1
1642747320000|2022-01-21 06:42:00|12036.7|12021.7|12036.7|12021.7|12036.7|12021.7|12036.7|12021.7|0
1642747330000|2022-01-21 06:42:10|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|0
1642747350000|2022-01-21 06:42:30|12037.5|12022.5|12037.5|12022.5|12038.8|12023.8|12036.8|12021.8|9
1642747360000|2022-01-21 06:42:40|12037.8|12022.8|12037.8|12022.8|12037.8|12022.8|12037.8|12022.8|0
1642747380000|2022-01-21 06:43:00|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|0
1642747390000|2022-01-21 06:43:10|12039|12024|12039|12024|12039|12024|12039|12024|0
1642747400000|2022-01-21 06:43:20|12039.2|12024.2|12038.5|12023.5|12039.2|12024.2|12038.5|12023.5|0
1642747410000|2022-01-21 06:43:30|12037.7|12022.7|12038.3|12023.3|12038.3|12023.3|12037.7|12022.7|0
1642747440000|2022-01-21 06:44:00|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|0
1642747460000|2022-01-21 06:44:20|12039.3|12024.3|12038.8|12023.8|12039.3|12024.3|12038.5|12023.5|0
1642747470000|2022-01-21 06:44:30|12038.5|12023.5|12038.8|12023.8|12038.8|12023.8|12038.5|12023.5|0
1642747490000|2022-01-21 06:44:50|12038.7|12023.7|12038.2|12023.2|12038.7|12023.7|12038|12023|0
1642747500000|2022-01-21 06:45:00|12039.7|12024.7|12040.2|12025.2|12040.2|12025.2|12039.7|12024.7|0
1642747520000|2022-01-21 06:45:20|12040|12025|12037.7|12022.7|12040|12025|12037.7|12022.7|1
1642747540000|2022-01-21 06:45:40|12038|12023|12039|12024|12039.2|12024.2|12038|12023|1
1642747550000|2022-01-21 06:45:50|12039.2|12024.2|12039.2|12024.2|12039.2|12024.2|12039.2|12024.2|0
1642747560000|2022-01-21 06:46:00|12039.3|12024.3|12040.7|12025.7|12040.7|12025.7|12039.3|12024.3|0
1642747570000|2022-01-21 06:46:10|12039.3|12024.3|12039.8|12024.8|12039.8|12024.8|12039.3|12024.3|1
1642747580000|2022-01-21 06:46:20|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|0
1642747590000|2022-01-21 06:46:30|12038.7|12023.7|12038.8|12023.8|12038.8|12023.8|12038.3|12023.3|0
1642747610000|2022-01-21 06:46:50|12026.7|12011.7|12027.7|12012.7|12027.7|12012.7|12026.7|12011.7|1
1642747620000|2022-01-21 06:47:00|12027.9|12012.9|12027.9|12012.9|12028.3|12013.3|12027.9|12012.9|0
1642747630000|2022-01-21 06:47:10|12028.2|12013.2|12027.1|12012.1|12029.9|12014.9|12026.8|12011.8|3
1642747640000|2022-01-21 06:47:20|12027.3|12012.3|12028.7|12013.7|12028.7|12013.7|12026.4|12011.4|2
1642747650000|2022-01-21 06:47:30|12029.1|12014.1|12029.1|12014.1|12030.8|12015.8|12027.9|12012.9|4
1642747660000|2022-01-21 06:47:40|12029.7|12014.7|12029.7|12014.7|12029.7|12014.7|12029.7|12014.7|0
1642747670000|2022-01-21 06:47:50|12027.9|12012.9|12025.6|12010.6|12027.9|12012.9|12025.6|12010.6|0
1642747680000|2022-01-21 06:48:00|12026.3|12011.3|12024.2|12009.2|12027|12012|12024.2|12009.2|3
1642747690000|2022-01-21 06:48:10|12024.1|12009.1|12024.6|12009.6|12024.6|12009.6|12023.7|12008.7|2
1642747700000|2022-01-21 06:48:20|12025.1|12010.1|12025.1|12010.1|12025.1|12010.1|12025.1|12010.1|0
1642747710000|2022-01-21 06:48:30|12025.4|12010.4|12025.1|12010.1|12025.4|12010.4|12024.1|12009.1|2
1642747720000|2022-01-21 06:48:40|12025.2|12010.2|12024.1|12009.1|12025.2|12010.2|12024.1|12009.1|0
1642747740000|2022-01-21 06:49:00|12024.2|12009.2|12025.6|12010.6|12025.6|12010.6|12024.2|12009.2|0
1642747750000|2022-01-21 06:49:10|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|0
1642747760000|2022-01-21 06:49:20|12024.7|12009.7|12022.5|12007.5|12024.7|12009.7|12022.3|12007.3|2
1642747830000|2022-01-21 06:50:30|12021.4|12006.4|12022.2|12007.2|12022.2|12007.2|12021.4|12006.4|0
1642747850000|2022-01-21 06:50:50|12022|12007|12021.3|12006.3|12022.4|12007.4|12021.3|12006.3|0
1642747860000|2022-01-21 06:51:00|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|0
1642747900000|2022-01-21 06:51:40|12020.8|12005.8|12019.7|12004.7|12020.8|12005.8|12019.7|12004.7|0
1642747920000|2022-01-21 06:52:00|12018.2|12003.2|12018|12003|12018.2|12003.2|12018|12003|0
1642747930000|2022-01-21 06:52:10|12017.2|12002.2|12017|12002|12017.2|12002.2|12017|12002|0
1642747960000|2022-01-21 06:52:40|12017.2|12002.2|12017|12002|12017.2|12002.2|12017|12002|0
1642747980000|2022-01-21 06:53:00|12017.7|12002.7|12017|12002|12017.7|12002.7|12017|12002|0
1642747990000|2022-01-21 06:53:10|12016.8|12001.8|12016.5|12001.5|12016.8|12001.8|12016.5|12001.5|0
1642748040000|2022-01-21 06:54:00|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|0
1642748050000|2022-01-21 06:54:10|12016.7|12001.7|12016.7|12001.7|12016.7|12001.7|12016.7|12001.7|0
1642748100000|2022-01-21 06:55:00|12017|12002|12015.4|12000.4|12017|12002|12015.4|12000.4|2
1642748110000|2022-01-21 06:55:10|12015.2|12000.2|12014.7|11999.7|12015.2|12000.2|12014.7|11999.7|2
1642748160000|2022-01-21 06:56:00|12010.8|11995.8|12011.5|11996.5|12011.5|11996.5|12010.8|11995.8|7
1642748170000|2022-01-21 06:56:10|12011.3|11996.3|12011.2|11996.2|12011.3|11996.3|12011|11996|2
1642748180000|2022-01-21 06:56:20|12016|12001|12015.6|12000.6|12018.1|12003.1|12015.6|12000.6|1
1642748190000|2022-01-21 06:56:30|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|1
1642748210000|2022-01-21 06:56:50|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|0
1642748220000|2022-01-21 06:57:00|12021.5|12006.5|12025.2|12010.2|12025.2|12010.2|12021.5|12006.5|10
1642748240000|2022-01-21 06:57:20|12018.8|12003.8|12017|12002|12018.8|12003.8|12017|12002|1
1642748260000|2022-01-21 06:57:40|12016.4|12001.4|12015.2|12000.2|12016.5|12001.5|12015.2|12000.2|1
1642748290000|2022-01-21 06:58:10|12014.7|11999.7|12016.7|12001.7|12017|12002|12014.7|11999.7|1
1642748310000|2022-01-21 06:58:30|12014.9|11999.9|12013.2|11998.2|12014.9|11999.9|12013.2|11998.2|1
1642748330000|2022-01-21 06:58:50|12014|11999|12012.1|11997.1|12014|11999|12011.7|11996.7|0
1642748340000|2022-01-21 06:59:00|12012.7|11997.7|12012.7|11997.7|12012.9|11997.9|12012.7|11997.7|0
1642748380000|2022-01-21 06:59:40|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|2
1642748400000|2022-01-21 07:00:00|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|0
1642748410000|2022-01-21 07:00:10|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|0
1642748460000|2022-01-21 07:01:00|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|0
1642748510000|2022-01-21 07:01:50|12008.9|11993.9|12008.7|11993.7|12008.9|11993.9|12008.7|11993.7|1
1642748520000|2022-01-21 07:02:00|12006.7|11991.7|12005.3|11990.3|12006.8|11991.8|12005.3|11990.3|7
1642748530000|2022-01-21 07:02:10|12006.2|11991.2|12006.5|11991.5|12006.5|11991.5|12006.2|11991.2|0
1642748760000|2022-01-21 07:06:00|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|0
1642748780000|2022-01-21 07:06:20|12005.6|11990.6|12006|11991|12006|11991|12005.6|11990.6|0
1642748820000|2022-01-21 07:07:00|12006.9|11991.9|12007.7|11992.7|12007.7|11992.7|12006.9|11991.9|0
1642748830000|2022-01-21 07:07:10|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|0
1642748840000|2022-01-21 07:07:20|12006.3|11991.3|12006|11991|12006.3|11991.3|12006|11991|0
1642748850000|2022-01-21 07:07:30|12006.1|11991.1|12006|11991|12006.8|11991.8|12006|11991|0
1642748860000|2022-01-21 07:07:40|12006.3|11991.3|12006.6|11991.6|12006.6|11991.6|12006.3|11991.3|0
1642748870000|2022-01-21 07:07:50|12008|11993|12007.8|11992.8|12008|11993|12007.8|11992.8|0
1642748880000|2022-01-21 07:08:00|12007.5|11992.5|12006|11991|12007.5|11992.5|12006|11991|0
1642748910000|2022-01-21 07:08:30|12009|11994|12008.8|11993.8|12009|11994|12008.3|11993.3|1
1642748950000|2022-01-21 07:09:10|12009|11994|12009|11994|12009|11994|12009|11994|0
1642748970000|2022-01-21 07:09:30|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|0
1642749000000|2022-01-21 07:10:00|12008.8|11993.8|12008.3|11993.3|12008.8|11993.8|12008.3|11993.3|0
1642749020000|2022-01-21 07:10:20|12008.6|11993.6|12009.3|11994.3|12009.3|11994.3|12008.6|11993.6|0
1642749030000|2022-01-21 07:10:30|12008.8|11993.8|12009|11994|12009|11994|12008.3|11993.3|0
1642749040000|2022-01-21 07:10:40|12009.3|11994.3|12009.8|11994.8|12009.8|11994.8|12009.3|11994.3|0
1642749070000|2022-01-21 07:11:10|12009.6|11994.6|12009.8|11994.8|12009.8|11994.8|12009.5|11994.5|0
1642749080000|2022-01-21 07:11:20|12009.3|11994.3|12009.3|11994.3|12009.8|11994.8|12009.3|11994.3|0
1642749090000|2022-01-21 07:11:30|12009.5|11994.5|12008.8|11993.8|12009.8|11994.8|12008.8|11993.8|0
1642749110000|2022-01-21 07:11:50|12009.1|11994.1|12009.8|11994.8|12009.8|11994.8|12009.1|11994.1|0
1642749120000|2022-01-21 07:12:00|12009.3|11994.3|12007.8|11992.8|12009.8|11994.8|12007.8|11992.8|0
1642749130000|2022-01-21 07:12:10|12008.8|11993.8|12008.6|11993.6|12008.8|11993.8|12008.6|11993.6|0
1642749150000|2022-01-21 07:12:30|12008.3|11993.3|12008.3|11993.3|12008.5|11993.5|12008.3|11993.3|0
1642749170000|2022-01-21 07:12:50|12008.5|11993.5|12008.8|11993.8|12008.8|11993.8|12008|11993|0
1642749180000|2022-01-21 07:13:00|12008.3|11993.3|12007.8|11992.8|12008.3|11993.3|12007.8|11992.8|0
1642749200000|2022-01-21 07:13:20|12008|11993|12008.3|11993.3|12008.3|11993.3|12008|11993|0
1642749210000|2022-01-21 07:13:30|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|1
1642749300000|2022-01-21 07:15:00|12009.4|11994.4|12008.3|11993.3|12009.4|11994.4|12008.3|11993.3|1
1642749320000|2022-01-21 07:15:20|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|0
1642749330000|2022-01-21 07:15:30|12008.3|11993.3|12008.3|11993.3|12008.3|11993.3|12008.3|11993.3|0
1642749380000|2022-01-21 07:16:20|12008.1|11993.1|12007.9|11992.9|12008.1|11993.1|12007.8|11992.8|0
1642749400000|2022-01-21 07:16:40|12008.9|11993.9|12008.8|11993.8|12008.9|11993.9|12008.8|11993.8|0
1642749410000|2022-01-21 07:16:50|12008.9|11993.9|12007.8|11992.8|12008.9|11993.9|12007.8|11992.8|1
1642749420000|2022-01-21 07:17:00|12008.4|11993.4|12008.3|11993.3|12008.6|11993.6|12008.3|11993.3|0
1642749440000|2022-01-21 07:17:20|12008.6|11993.6|12008.3|11993.3|12008.6|11993.6|12008.3|11993.3|0
1642749510000|2022-01-21 07:18:30|12009.1|11994.1|12008.6|11993.6|12009.1|11994.1|12008.6|11993.6|0
1642749520000|2022-01-21 07:18:40|12008.3|11993.3|12008.3|11993.3|12008.3|11993.3|12008.3|11993.3|0
1642749540000|2022-01-21 07:19:00|12008.8|11993.8|12007.8|11992.8|12008.8|11993.8|12007.8|11992.8|0
1642749560000|2022-01-21 07:19:20|12007.3|11992.3|12007.3|11992.3|12007.3|11992.3|12007.3|11992.3|0
1642749580000|2022-01-21 07:19:40|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|0
1642749600000|2022-01-21 07:20:00|12008.1|11993.1|12007.4|11992.4|12008.1|11993.1|12007.3|11992.3|0
1642749660000|2022-01-21 07:21:00|12007.8|11992.8|12007.9|11992.9|12008.1|11993.1|12007.8|11992.8|0
1642749670000|2022-01-21 07:21:10|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|0
1642749680000|2022-01-21 07:21:20|12007.9|11992.9|12007.9|11992.9|12007.9|11992.9|12007.9|11992.9|0
1642749700000|2022-01-21 07:21:40|12007.6|11992.6|12007.6|11992.6|12007.6|11992.6|12007.6|11992.6|0
1642749710000|2022-01-21 07:21:50|12007.8|11992.8|12007.6|11992.6|12007.8|11992.8|12007.6|11992.6|0
1642749720000|2022-01-21 07:22:00|12007.8|11992.8|12007.6|11992.6|12007.8|11992.8|12007.6|11992.6|0
1642749780000|2022-01-21 07:23:00|12007.8|11992.8|12007.4|11992.4|12007.8|11992.8|12007.4|11992.4|0
1642749800000|2022-01-21 07:23:20|12007.2|11992.2|12007.2|11992.2|12007.2|11992.2|12007.2|11992.2|0
1642749810000|2022-01-21 07:23:30|12009.2|11994.2|12010.8|11995.8|12010.8|11995.8|12009.2|11994.2|1
1642749820000|2022-01-21 07:23:40|12011.1|11996.1|12013.9|11998.9|12013.9|11998.9|12011.1|11996.1|5
1642749850000|2022-01-21 07:24:10|12010.8|11995.8|12010|11995|12010.8|11995.8|12010|11995|1
1642749860000|2022-01-21 07:24:20|12007.9|11992.9|12007.9|11992.9|12008.4|11993.4|12007.9|11992.9|4
1642749870000|2022-01-21 07:24:30|12008.1|11993.1|12008.4|11993.4|12008.4|11993.4|12008.1|11993.1|0
1642749880000|2022-01-21 07:24:40|12008.1|11993.1|12007.9|11992.9|12008.4|11993.4|12007.9|11992.9|1
1642749890000|2022-01-21 07:24:50|12008.5|11993.5|12008.6|11993.6|12008.8|11993.8|12008.5|11993.5|0
1642749900000|2022-01-21 07:25:00|12008.3|11993.3|12008.3|11993.3|12008.3|11993.3|12008.3|11993.3|0
1642749910000|2022-01-21 07:25:10|12008.8|11993.8|12009|11994|12009|11994|12008.8|11993.8|0
1642749920000|2022-01-21 07:25:20|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|1
1642749930000|2022-01-21 07:25:30|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|0
1642749940000|2022-01-21 07:25:40|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|0
1642749960000|2022-01-21 07:26:00|12009.3|11994.3|12010|11995|12010|11995|12009.3|11994.3|1
1642749980000|2022-01-21 07:26:20|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|1
1642750000000|2022-01-21 07:26:40|12010|11995|12010|11995|12010|11995|12010|11995|5
1642750020000|2022-01-21 07:27:00|12012.2|11997.2|12012|11997|12012.2|11997.2|12012|11997|4
1642750060000|2022-01-21 07:27:40|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|0
1642750070000|2022-01-21 07:27:50|12011.7|11996.7|12011.5|11996.5|12012|11997|12011.5|11996.5|0
1642750080000|2022-01-21 07:28:00|12011|11996|12008.6|11993.6|12011.2|11996.2|12008.6|11993.6|1
1642750110000|2022-01-21 07:28:30|12009|11994|12010|11995|12010|11995|12009|11994|0
1642750140000|2022-01-21 07:29:00|12010.7|11995.7|12010|11995|12010.7|11995.7|12010|11995|0
1642750200000|2022-01-21 07:30:00|12009.8|11994.8|12013.5|11998.5|12013.5|11998.5|12009.8|11994.8|2
1642750210000|2022-01-21 07:30:10|12014.8|11999.8|12014.8|11999.8|12014.8|11999.8|12014.8|11999.8|1
1642750220000|2022-01-21 07:30:20|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|1
1642750230000|2022-01-21 07:30:30|12016.4|12001.4|12014.4|11999.4|12016.4|12001.4|12014.4|11999.4|1
1642750240000|2022-01-21 07:30:40|12012.7|11997.7|12012.7|11997.7|12012.7|11997.7|12012.7|11997.7|0
1642750270000|2022-01-21 07:31:10|12012.5|11997.5|12011|11996|12012.5|11997.5|12011|11996|0
1642750280000|2022-01-21 07:31:20|12011.4|11996.4|12011.2|11996.2|12011.5|11996.5|12011.2|11996.2|0
1642750300000|2022-01-21 07:31:40|12011.5|11996.5|12011|11996|12011.5|11996.5|12011|11996|1
1642750320000|2022-01-21 07:32:00|12011.3|11996.3|12011.3|11996.3|12011.3|11996.3|12011.3|11996.3|0
1642750330000|2022-01-21 07:32:10|12011.2|11996.2|12010.2|11995.2|12011.2|11996.2|12010|11995|0
1642750340000|2022-01-21 07:32:20|12009.5|11994.5|12009.8|11994.8|12009.8|11994.8|12009|11994|0
1642750370000|2022-01-21 07:32:50|12010|11995|12010.3|11995.3|12010.3|11995.3|12010|11995|0
1642750390000|2022-01-21 07:33:10|12010.7|11995.7|12010.7|11995.7|12010.7|11995.7|12010.7|11995.7|0
1642750440000|2022-01-21 07:34:00|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|0
1642750450000|2022-01-21 07:34:10|12010.3|11995.3|12009.7|11994.7|12010.3|11995.3|12009.5|11994.5|0
1642750460000|2022-01-21 07:34:20|12010.7|11995.7|12010.5|11995.5|12010.7|11995.7|12010.5|11995.5|0
1642750470000|2022-01-21 07:34:30|12010.3|11995.3|12009.8|11994.8|12010.3|11995.3|12009.8|11994.8|0
1642750480000|2022-01-21 07:34:40|12009|11994|12008.8|11993.8|12009.3|11994.3|12008.8|11993.8|2
1642750500000|2022-01-21 07:35:00|12007.1|11992.1|12008.8|11993.8|12008.8|11993.8|12007.1|11992.1|1
1642750510000|2022-01-21 07:35:10|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|0
1642750520000|2022-01-21 07:35:20|12009.1|11994.1|12008.9|11993.9|12009.1|11994.1|12008.9|11993.9|0
1642750530000|2022-01-21 07:35:30|12008.8|11993.8|12008.4|11993.4|12008.8|11993.8|12008.4|11993.4|0
1642750550000|2022-01-21 07:35:50|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|1
1642750650000|2022-01-21 07:37:30|12008.6|11993.6|12008.6|11993.6|12008.6|11993.6|12008.6|11993.6|0
1642750660000|2022-01-21 07:37:40|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|0
1642750680000|2022-01-21 07:38:00|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|0
1642750700000|2022-01-21 07:38:20|12006.9|11991.9|12003.6|11988.6|12006.9|11991.9|12003.6|11988.6|5
1642750720000|2022-01-21 07:38:40|12003.1|11988.1|12003.1|11988.1|12003.1|11988.1|12003.1|11988.1|0
1642750730000|2022-01-21 07:38:50|12003|11988|12002.6|11987.6|12003|11988|12002.6|11987.6|0
1642750780000|2022-01-21 07:39:40|12001|11986|12001|11986|12001|11986|12001|11986|6
1642750790000|2022-01-21 07:39:50|12002|11987|12001.8|11986.8|12002|11987|12001.8|11986.8|5
1642750800000|2022-01-21 07:40:00|12001.5|11986.5|12001.5|11986.5|12001.8|11986.8|12001.3|11986.3|4
1642750820000|2022-01-21 07:40:20|12002|11987|12002|11987|12002|11987|12002|11987|0
1642750830000|2022-01-21 07:40:30|12002.2|11987.2|12003.6|11988.6|12003.6|11988.6|12002.2|11987.2|0
1642750840000|2022-01-21 07:40:40|12003|11988|12003|11988|12003|11988|12003|11988|0
1642750890000|2022-01-21 07:41:30|12003.8|11988.8|12003.8|11988.8|12003.8|11988.8|12003.8|11988.8|0
1642750960000|2022-01-21 07:42:40|12003.5|11988.5|12003.5|11988.5|12003.5|11988.5|12003.5|11988.5|0
1642750990000|2022-01-21 07:43:10|12003.2|11988.2|12002.5|11987.5|12003.2|11988.2|12002.5|11987.5|0
1642751030000|2022-01-21 07:43:50|12004.1|11989.1|12004.5|11989.5|12006.1|11991.1|12003.5|11988.5|1
1642751040000|2022-01-21 07:44:00|12003.5|11988.5|12003|11988|12003.5|11988.5|12003|11988|0
1642751080000|2022-01-21 07:44:40|12003.2|11988.2|12003.5|11988.5|12003.5|11988.5|12003.2|11988.2|0
1642751140000|2022-01-21 07:45:40|12003.7|11988.7|12005|11990|12006|11991|12003.7|11988.7|0
1642751150000|2022-01-21 07:45:50|12006.5|11991.5|12005.3|11990.3|12006.9|11991.9|12005.3|11990.3|0
1642751200000|2022-01-21 07:46:40|12004.5|11989.5|12004.5|11989.5|12004.5|11989.5|12004.5|11989.5|0
1642751220000|2022-01-21 07:47:00|12006.1|11991.1|12006.1|11991.1|12006.1|11991.1|12006.1|11991.1|2
1642751230000|2022-01-21 07:47:10|12005.7|11990.7|12005.5|11990.5|12005.8|11990.8|12005.5|11990.5|0
1642751240000|2022-01-21 07:47:20|12005.7|11990.7|12005.7|11990.7|12005.8|11990.8|12005.5|11990.5|0
1642751250000|2022-01-21 07:47:30|12005.8|11990.8|12004.8|11989.8|12005.8|11990.8|12004.5|11989.5|0
1642751260000|2022-01-21 07:47:40|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|0
1642751280000|2022-01-21 07:48:00|12005.7|11990.7|12005.9|11990.9|12007.5|11992.5|12005.7|11990.7|0
1642751290000|2022-01-21 07:48:10|12005.3|11990.3|12006|11991|12006.2|11991.2|12004.5|11989.5|0
1642751300000|2022-01-21 07:48:20|12006.8|11991.8|12008.7|11993.7|12009|11994|12006.8|11991.8|2
1642751310000|2022-01-21 07:48:30|12009|11994|12010.3|11995.3|12010.3|11995.3|12009|11994|0
1642751320000|2022-01-21 07:48:40|12010|11995|12010|11995|12010|11995|12010|11995|0
1642751350000|2022-01-21 07:49:10|12009.8|11994.8|12010.1|11995.1|12010.1|11995.1|12009.8|11994.8|0
1642751360000|2022-01-21 07:49:20|12009.6|11994.6|12009.1|11994.1|12009.6|11994.6|12009.1|11994.1|0
1642751420000|2022-01-21 07:50:20|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|1
1642751520000|2022-01-21 07:52:00|12009.6|11994.6|12010.3|11995.3|12010.3|11995.3|12009.6|11994.6|0
1642751540000|2022-01-21 07:52:20|12010.4|11995.4|12008.1|11993.1|12011.4|11996.4|12007.3|11992.3|1
1642751550000|2022-01-21 07:52:30|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|0
1642751560000|2022-01-21 07:52:40|12008.1|11993.1|12008.3|11993.3|12008.3|11993.3|12007.9|11992.9|3
1642751570000|2022-01-21 07:52:50|||||||||7
1642751600000|2022-01-21 07:53:20|12009.3|11994.3|12009.8|11994.8|12009.8|11994.8|12009.3|11994.3|0
1642751620000|2022-01-21 07:53:40|||||||||1
1642751650000|2022-01-21 07:54:10|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|0
1642751670000|2022-01-21 07:54:30|12009.9|11994.9|12010.2|11995.2|12010.2|11995.2|12009.9|11994.9|0
1642751680000|2022-01-21 07:54:40|12012.7|11997.7|12016.2|12001.2|12016.2|12001.2|12012.7|11997.7|2
1642751690000|2022-01-21 07:54:50|12014.4|11999.4|12017.1|12002.1|12017.7|12002.7|12014.4|11999.4|0
1642751700000|2022-01-21 07:55:00|12016.7|12001.7|12016.2|12001.2|12016.7|12001.7|12015.7|12000.7|0
1642751730000|2022-01-21 07:55:30|12016.7|12001.7|12016.7|12001.7|12016.7|12001.7|12016.7|12001.7|0
1642751760000|2022-01-21 07:56:00|12016.6|12001.6|12016.6|12001.6|12016.6|12001.6|12016.6|12001.6|0
1642751770000|2022-01-21 07:56:10|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|0
1642751820000|2022-01-21 07:57:00|12016.1|12001.1|12024.4|12009.4|12024.6|12009.6|12015.7|12000.7|8
1642751830000|2022-01-21 07:57:10|12023.6|12008.6|12023.6|12008.6|12024.6|12009.6|12023.1|12008.1|2
1642751840000|2022-01-21 07:57:20|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|0
1642751860000|2022-01-21 07:57:40|12023.4|12008.4|12025.1|12010.1|12025.1|12010.1|12023.4|12008.4|1
1642751870000|2022-01-21 07:57:50|12025.7|12010.7|12024.6|12009.6|12025.7|12010.7|12024.6|12009.6|0
1642751880000|2022-01-21 07:58:00|12024.2|12009.2|12025.2|12010.2|12025.2|12010.2|12024.2|12009.2|1
1642751890000|2022-01-21 07:58:10|12024.6|12009.6|12025.2|12010.2|12025.2|12010.2|12024.6|12009.6|0
1642751910000|2022-01-21 07:58:30|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|0
1642751950000|2022-01-21 07:59:10|12026.6|12011.6|12025.6|12010.6|12026.6|12011.6|12025.6|12010.6|1
1642751970000|2022-01-21 07:59:30|12026.6|12011.6|12027.6|12012.6|12027.6|12012.6|12026.6|12011.6|0
1642751980000|2022-01-21 07:59:40|12027.4|12012.4|12026.6|12011.6|12027.4|12012.4|12026.6|12011.6|0
1642751990000|2022-01-21 07:59:50|12027.2|12012.2|12026.6|12011.6|12027.2|12012.2|12026.6|12011.6|0
1642752000000|2022-01-21 08:00:00|12026.1|12011.1|12022.6|12007.6|12026.1|12011.1|12020.1|12005.1|2
1642752010000|2022-01-21 08:00:10|12022.7|12007.7|12022.6|12007.6|12022.7|12007.7|12022.6|12007.6|0
1642752020000|2022-01-21 08:00:20|12022.7|12007.7|12023.7|12008.7|12023.7|12008.7|12022.7|12007.7|1
1642752030000|2022-01-21 08:00:30|12024.1|12009.1|12023.1|12008.1|12024.1|12009.1|12022.6|12007.6|0
1642752040000|2022-01-21 08:00:40|12023.2|12008.2|12023.6|12008.6|12023.7|12008.7|12021.9|12006.9|0
1642752060000|2022-01-21 08:01:00|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|0
1642752080000|2022-01-21 08:01:20|12021.9|12006.9|12021.6|12006.6|12021.9|12006.9|12021.6|12006.6|0
1642752090000|2022-01-21 08:01:30|12020.9|12005.9|12018.4|12003.4|12020.9|12005.9|12018.4|12003.4|0
1642752100000|2022-01-21 08:01:40|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|0
1642752110000|2022-01-21 08:01:50|12014.9|11999.9|12014.9|11999.9|12014.9|11999.9|12014.9|11999.9|1
1642752120000|2022-01-21 08:02:00|12014.6|11999.6|12018.4|12003.4|12019.9|12004.9|12014.6|11999.6|1
1642752130000|2022-01-21 08:02:10|12017.4|12002.4|12016.4|12001.4|12017.4|12002.4|12016.4|12001.4|0
1642752140000|2022-01-21 08:02:20|12014.6|11999.6|12015.6|12000.6|12015.6|12000.6|12014.4|11999.4|1
1642752150000|2022-01-21 08:02:30|12017.6|12002.6|12013.4|11998.4|12017.6|12002.6|12013.4|11998.4|0
1642752180000|2022-01-21 08:03:00|12013.2|11998.2|12012.9|11997.9|12013.2|11998.2|12012.9|11997.9|0
1642752200000|2022-01-21 08:03:20|12015|12000|12019.9|12004.9|12019.9|12004.9|12015|12000|2
1642752220000|2022-01-21 08:03:40|12018.4|12003.4|12016.9|12001.9|12018.4|12003.4|12016.9|12001.9|0
1642752230000|2022-01-21 08:03:50|12017|12002|12017.5|12002.5|12017.5|12002.5|12017|12002|0
1642752240000|2022-01-21 08:04:00|12017.9|12002.9|12016.9|12001.9|12018|12003|12016.9|12001.9|0
1642752250000|2022-01-21 08:04:10|12015.5|12000.5|12013.4|11998.4|12015.5|12000.5|12013.4|11998.4|0
1642752260000|2022-01-21 08:04:20|12013|11998|12010.5|11995.5|12013|11998|12010.5|11995.5|0
1642752280000|2022-01-21 08:04:40|12009.9|11994.9|12008.5|11993.5|12009.9|11994.9|12008.5|11993.5|1
1642752290000|2022-01-21 08:04:50|12013.4|11998.4|12015.9|12000.9|12015.9|12000.9|12013.4|11998.4|1
1642752300000|2022-01-21 08:05:00|12017.1|12002.1|12019|12004|12019|12004|12017.1|12002.1|0
1642752310000|2022-01-21 08:05:10|12019.4|12004.4|12019.4|12004.4|12019.4|12004.4|12019.4|12004.4|0
1642752320000|2022-01-21 08:05:20|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|0
1642752330000|2022-01-21 08:05:30|12020.2|12005.2|12019.9|12004.9|12020.2|12005.2|12019.9|12004.9|0
1642752340000|2022-01-21 08:05:40|12020.2|12005.2|12020.9|12005.9|12020.9|12005.9|12020.2|12005.2|0
1642752360000|2022-01-21 08:06:00|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|0
1642752390000|2022-01-21 08:06:30|12026.9|12011.9|12026.5|12011.5|12027|12012|12026.5|12011.5|1
1642752400000|2022-01-21 08:06:40|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|0
1642752430000|2022-01-21 08:07:10|12023.6|12008.6|12023|12008|12024|12009|12021.4|12006.4|3
1642752440000|2022-01-21 08:07:20|12021.9|12006.9|12022.9|12007.9|12025.5|12010.5|12021.5|12006.5|0
1642752450000|2022-01-21 08:07:30|12022.7|12007.7|12022|12007|12023.5|12008.5|12022|12007|0
1642752460000|2022-01-21 08:07:40|12022.2|12007.2|12022|12007|12023|12008|12022|12007|0
1642752490000|2022-01-21 08:08:10|12021.5|12006.5|12021.4|12006.4|12023|12008|12021.4|12006.4|0
1642752510000|2022-01-21 08:08:30|12021|12006|12021|12006|12021|12006|12021|12006|0
1642752520000|2022-01-21 08:08:40|12023.5|12008.5|12022.5|12007.5|12023.5|12008.5|12022|12007|0
1642752570000|2022-01-21 08:09:30|12022.2|12007.2|12021.5|12006.5|12022.2|12007.2|12021.5|12006.5|0
1642752590000|2022-01-21 08:09:50|12021|12006|12021|12006|12021|12006|12021|12006|0
1642752610000|2022-01-21 08:10:10|12020.9|12005.9|12020.5|12005.5|12020.9|12005.9|12020.5|12005.5|0
1642752620000|2022-01-21 08:10:20|12017|12002|12015|12000|12017|12002|12013.4|11998.4|2
1642752630000|2022-01-21 08:10:30|12014.4|11999.4|12016.9|12001.9|12017.2|12002.2|12014.4|11999.4|0
1642752640000|2022-01-21 08:10:40|12016.2|12001.2|12016.9|12001.9|12017.4|12002.4|12015.7|12000.7|0
1642752650000|2022-01-21 08:10:50|12017|12002|12017.4|12002.4|12017.5|12002.5|12017|12002|0
1642752660000|2022-01-21 08:11:00|12017.3|12002.3|12017.3|12002.3|12017.3|12002.3|12017.3|12002.3|0
1642752720000|2022-01-21 08:12:00|12017.7|12002.7|12017.5|12002.5|12017.8|12002.8|12017.5|12002.5|0
1642752730000|2022-01-21 08:12:10|12016.8|12001.8|12016.8|12001.8|12016.8|12001.8|12016.8|12001.8|0
1642752760000|2022-01-21 08:12:40|12017|12002|12016.8|12001.8|12017.3|12002.3|12016.8|12001.8|0
1642752790000|2022-01-21 08:13:10|12016.7|12001.7|12016.7|12001.7|12016.7|12001.7|12016.7|12001.7|0
1642752800000|2022-01-21 08:13:20|12017.3|12002.3|12016.3|12001.3|12017.3|12002.3|12016.3|12001.3|0
1642752810000|2022-01-21 08:13:30|12015.8|12000.8|12016.2|12001.2|12016.2|12001.2|12015.8|12000.8|0
1642752820000|2022-01-21 08:13:40|12015.8|12000.8|12015.2|12000.2|12015.8|12000.8|12015.2|12000.2|3
1642752850000|2022-01-21 08:14:10|12014.3|11999.3|12014.2|11999.2|12014.3|11999.3|12014.2|11999.2|0
1642752870000|2022-01-21 08:14:30|12013.8|11998.8|12013.3|11998.3|12013.8|11998.8|12013.3|11998.3|0
1642752880000|2022-01-21 08:14:40|12008.7|11993.7|12008.7|11993.7|12008.7|11993.7|12008.7|11993.7|1
1642752910000|2022-01-21 08:15:10|12008.3|11993.3|12008|11993|12008.3|11993.3|12008|11993|0
1642752940000|2022-01-21 08:15:40|12007.8|11992.8|12007.5|11992.5|12007.8|11992.8|12007.5|11992.5|0
1642753020000|2022-01-21 08:17:00|12007.8|11992.8|12006.3|11991.3|12007.8|11992.8|12006.3|11991.3|2
1642753040000|2022-01-21 08:17:20|12005.3|11990.3|12005.2|11990.2|12007.7|11992.7|12004.2|11989.2|14
1642753070000|2022-01-21 08:17:50|||||||||1
1642753080000|2022-01-21 08:18:00|12004.5|11989.5|12004.5|11989.5|12004.5|11989.5|12004.5|11989.5|4
1642753090000|2022-01-21 08:18:10|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|0
1642753100000|2022-01-21 08:18:20|12002.9|11987.9|12000.3|11985.3|12002.9|11987.9|12000.3|11985.3|8
1642753110000|2022-01-21 08:18:30|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|0
1642753130000|2022-01-21 08:18:50|12001.8|11986.8|12000.6|11985.6|12001.8|11986.8|12000.6|11985.6|0
1642753160000|2022-01-21 08:19:20|11999.4|11984.4|11999.1|11984.1|12001.5|11986.5|11999.1|11984.1|1
1642753170000|2022-01-21 08:19:30|11998.9|11983.9|11999.1|11984.1|11999.1|11984.1|11998.8|11983.8|1
1642753180000|2022-01-21 08:19:40|11998.9|11983.9|11998.6|11983.6|11998.9|11983.9|11998.6|11983.6|0
1642753220000|2022-01-21 08:20:20|11999.1|11984.1|12000.1|11985.1|12000.1|11985.1|11999.1|11984.1|0
1642753240000|2022-01-21 08:20:40|11999.9|11984.9|11999.6|11984.6|11999.9|11984.9|11999.6|11984.6|0
1642753270000|2022-01-21 08:21:10|12000.6|11985.6|12000.6|11985.6|12000.8|11985.8|12000.6|11985.6|0
1642753280000|2022-01-21 08:21:20|12000.8|11985.8|11999.1|11984.1|12000.8|11985.8|11999.1|11984.1|0
1642753290000|2022-01-21 08:21:30|12000.1|11985.1|12000.3|11985.3|12000.3|11985.3|12000.1|11985.1|0
1642753300000|2022-01-21 08:21:40|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|0
1642753310000|2022-01-21 08:21:50|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|0
1642753320000|2022-01-21 08:22:00|11999.1|11984.1|11999.1|11984.1|11999.1|11984.1|11999.1|11984.1|0
1642753360000|2022-01-21 08:22:40|11999.5|11984.5|12000.1|11985.1|12000.3|11985.3|11999.5|11984.5|0
1642753370000|2022-01-21 08:22:50|11999.7|11984.7|12000.4|11985.4|12000.4|11985.4|11999.1|11984.1|0
1642753380000|2022-01-21 08:23:00|12000.1|11985.1|12000.1|11985.1|12000.3|11985.3|12000.1|11985.1|0
1642753390000|2022-01-21 08:23:10|12000.3|11985.3|12000.3|11985.3|12001|11986|12000.3|11985.3|0
1642753420000|2022-01-21 08:23:40|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|0
1642753450000|2022-01-21 08:24:10|12001|11986|11999.6|11984.6|12001|11986|11999.6|11984.6|0
1642753460000|2022-01-21 08:24:20|12000.3|11985.3|12000.3|11985.3|12000.3|11985.3|12000.1|11985.1|0
1642753470000|2022-01-21 08:24:30|12000.5|11985.5|12000.3|11985.3|12000.5|11985.5|12000.3|11985.3|0
1642753480000|2022-01-21 08:24:40|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|0
1642753500000|2022-01-21 08:25:00|11999.8|11984.8|12002.3|11987.3|12002.3|11987.3|11999.8|11984.8|0
1642753510000|2022-01-21 08:25:10|12000.6|11985.6|12003|11988|12003.3|11988.3|12000.6|11985.6|1
1642753520000|2022-01-21 08:25:20|12003.8|11988.8|12002.1|11987.1|12003.8|11988.8|12002.1|11987.1|0
1642753530000|2022-01-21 08:25:30|12000.5|11985.5|11997.6|11982.6|12000.5|11985.5|11997.6|11982.6|10
1642753550000|2022-01-21 08:25:50|11994.7|11979.7|11991.2|11976.2|11994.7|11979.7|11991.2|11976.2|1
1642753560000|2022-01-21 08:26:00|11990.7|11975.7|11991.2|11976.2|11991.2|11976.2|11990.7|11975.7|0
1642753570000|2022-01-21 08:26:10|12004.4|11979.4|12004.4|11979.4|12004.4|11979.4|12004.4|11979.4|7
1642753580000|2022-01-21 08:26:20|12004.8|11979.8|12005.4|11980.4|12005.4|11980.4|12004.8|11979.8|0
1642753670000|2022-01-21 08:27:50|12000.2|11985.2|12005.4|11980.4|12005.4|11985.2|12000.2|11980.4|0
1642753730000|2022-01-21 08:28:50|11999.7|11984.7|12002.2|11987.2|12002.2|11987.2|11999.1|11984.1|8
1642753760000|2022-01-21 08:29:20|12002.4|11987.4|12002.8|11987.8|12002.8|11987.8|12002.4|11987.4|0
1642753770000|2022-01-21 08:29:30|12003.8|11988.8|12005.8|11990.8|12005.8|11990.8|12003.8|11988.8|0
1642753780000|2022-01-21 08:29:40|12007.2|11992.2|12007.2|11992.2|12007.2|11992.2|12007.2|11992.2|0
1642753790000|2022-01-21 08:29:50|12007.9|11992.9|12008.8|11993.8|12008.8|11993.8|12007.9|11992.9|0
1642753810000|2022-01-21 08:30:10|12008.1|11993.1|12007.1|11992.1|12008.1|11993.1|12007.1|11992.1|0
1642753830000|2022-01-21 08:30:30|12006.9|11991.9|12006.9|11991.9|12007.4|11992.4|12006.9|11991.9|0
1642753840000|2022-01-21 08:30:40|12007.1|11992.1|12007.2|11992.2|12007.7|11992.7|12007.1|11992.1|0
1642753850000|2022-01-21 08:30:50|12005.9|11990.9|12005.4|11990.4|12006.3|11991.3|12005.3|11990.3|2
1642753860000|2022-01-21 08:31:00|12006.3|11991.3|12005.4|11990.4|12006.3|11991.3|12005.4|11990.4|0
1642753870000|2022-01-21 08:31:10|12005.6|11990.6|12005.8|11990.8|12006.3|11991.3|12005.4|11990.4|0
1642753880000|2022-01-21 08:31:20|12006.3|11991.3|12006.3|11991.3|12006.3|11991.3|12006.1|11991.1|0
1642753890000|2022-01-21 08:31:30|12006.1|11991.1|12008.8|11993.8|12009.4|11994.4|12005.8|11990.8|5
1642753900000|2022-01-21 08:31:40|12008.4|11993.4|12010.3|11995.3|12010.3|11995.3|12008.4|11993.4|1
1642753910000|2022-01-21 08:31:50|12014.2|11999.2|12013.7|11998.7|12014.2|11999.2|12013.7|11998.7|5
1642753920000|2022-01-21 08:32:00|12011.8|11996.8|12009.2|11994.2|12012.2|11997.2|12009.2|11994.2|3
1642753930000|2022-01-21 08:32:10|12010.2|11995.2|12009.9|11994.9|12010.2|11995.2|12009.9|11994.9|0
1642753940000|2022-01-21 08:32:20|12014.4|11999.4|12011.2|11996.2|12014.4|11999.4|12011.2|11996.2|0
1642753950000|2022-01-21 08:32:30|12004.8|11989.8|12004.8|11989.8|12004.8|11989.8|12004.8|11989.8|1
1642753970000|2022-01-21 08:32:50|12010.9|11995.9|12009.8|11994.8|12010.9|11995.9|12009.3|11994.3|4
1642753990000|2022-01-21 08:33:10|12010.1|11995.1|12010.4|11995.4|12011.6|11996.6|12010.1|11995.1|0
1642754010000|2022-01-21 08:33:30|12011.1|11996.1|12011.8|11996.8|12013.4|11998.4|12011.1|11996.1|0
1642754030000|2022-01-21 08:33:50|12010.8|11995.8|12010.8|11995.8|12010.8|11995.8|12010.8|11995.8|0
1642754040000|2022-01-21 08:34:00|12011.1|11996.1|12011.4|11996.4|12013.6|11998.6|12011.1|11996.1|0
1642754060000|2022-01-21 08:34:20|12010.3|11995.3|12010.8|11995.8|12014.4|11999.4|12010.3|11995.3|0
1642754070000|2022-01-21 08:34:30|12012|11997|12013.1|11998.1|12015.3|12000.3|12012|11997|2
1642754080000|2022-01-21 08:34:40|12012.1|11997.1|12011.8|11996.8|12012.1|11997.1|12011.8|11996.8|0
1642754100000|2022-01-21 08:35:00|12010.4|11995.4|12012.9|11997.9|12014.4|11999.4|12010.4|11995.4|0
1642754110000|2022-01-21 08:35:10|12012.6|11997.6|12012.1|11997.1|12012.6|11997.6|12012.1|11997.1|0
1642754120000|2022-01-21 08:35:20|12013|11998|12013.4|11998.4|12014.3|11999.3|12013|11998|0
1642754130000|2022-01-21 08:35:30|12015.4|12000.4|12017.4|12002.4|12017.4|12002.4|12015.1|12000.1|2
1642754140000|2022-01-21 08:35:40|12017.3|12002.3|12017.3|12002.3|12017.3|12002.3|12017.3|12002.3|0
1642754160000|2022-01-21 08:36:00|12018.3|12003.3|12017.8|12002.8|12018.3|12003.3|12017.8|12002.8|0
1642754170000|2022-01-21 08:36:10|12015.6|12000.6|12016.3|12001.3|12018.1|12003.1|12015.6|12000.6|0
1642754190000|2022-01-21 08:36:30|12015.4|12000.4|12014.3|11999.3|12015.5|12000.5|12014.1|11999.1|0
1642754220000|2022-01-21 08:37:00|12013.9|11998.9|12013.3|11998.3|12013.9|11998.9|12013.3|11998.3|0
1642754230000|2022-01-21 08:37:10|12011.1|11996.1|12009.9|11994.9|12011.1|11996.1|12009.9|11994.9|2
1642754240000|2022-01-21 08:37:20|12009.1|11994.1|12009.1|11994.1|12009.1|11994.1|12009.1|11994.1|0
1642754250000|2022-01-21 08:37:30|12009.6|11994.6|12009.1|11994.1|12010.9|11995.9|12009.1|11994.1|0
1642754260000|2022-01-21 08:37:40|12009.5|11994.5|12009.1|11994.1|12010.6|11995.6|12009.1|11994.1|0
1642754270000|2022-01-21 08:37:50|12010.7|11995.7|12010.6|11995.6|12011.1|11996.1|12009.4|11994.4|0
1642754280000|2022-01-21 08:38:00|12009.9|11994.9|12010.6|11995.6|12010.9|11995.9|12009.9|11994.9|0
1642754290000|2022-01-21 08:38:10|12010.5|11995.5|12009.4|11994.4|12011.4|11996.4|12009.4|11994.4|0
1642754300000|2022-01-21 08:38:20|12010|11995|12009.7|11994.7|12011.6|11996.6|12009.7|11994.7|0
1642754310000|2022-01-21 08:38:30|12011.4|11996.4|12010.1|11995.1|12011.4|11996.4|12009.9|11994.9|0
1642754320000|2022-01-21 08:38:40|12012.4|11997.4|12012.4|11997.4|12012.4|11997.4|12010.1|11995.1|0
1642754330000|2022-01-21 08:38:50|12011.2|11996.2|12011.7|11996.7|12014.2|11999.2|12011.2|11996.2|0
1642754340000|2022-01-21 08:39:00|12011.4|11996.4|12010.7|11995.7|12011.4|11996.4|12010.4|11995.4|0
1642754350000|2022-01-21 08:39:10|12010.4|11995.4|12009.1|11994.1|12010.6|11995.6|12009.1|11994.1|0
1642754360000|2022-01-21 08:39:20|12009.6|11994.6|12006.4|11991.4|12009.6|11994.6|12006.4|11991.4|1
1642754370000|2022-01-21 08:39:30|12006.8|11991.8|12006.4|11991.4|12007.4|11992.4|12006.4|11991.4|0
1642754380000|2022-01-21 08:39:40|12007.7|11992.7|12006.2|11991.2|12007.7|11992.7|12006.2|11991.2|0
1642754390000|2022-01-21 08:39:50|12006.6|11991.6|12006.4|11991.4|12007.9|11992.9|12006.4|11991.4|0
1642754400000|2022-01-21 08:40:00|12006.2|11991.2|12006.4|11991.4|12007.9|11992.9|12005.7|11990.7|2
1642754410000|2022-01-21 08:40:10|12006.6|11991.6|12007.1|11992.1|12008.4|11993.4|12006.6|11991.6|0
1642754420000|2022-01-21 08:40:20|12008.4|11993.4|12007.4|11992.4|12008.4|11993.4|12007.4|11992.4|0
1642754430000|2022-01-21 08:40:30|12008|11993|12007.9|11992.9|12009.2|11994.2|12007.9|11992.9|0
1642754440000|2022-01-21 08:40:40|12008.9|11993.9|12007.9|11992.9|12009.2|11994.2|12007.9|11992.9|0
1642754450000|2022-01-21 08:40:50|12008.3|11993.3|12009.2|11994.2|12009.2|11994.2|12007.9|11992.9|0
1642754460000|2022-01-21 08:41:00|12008.9|11993.9|12009.7|11994.7|12010.1|11995.1|12008.3|11993.3|0
1642754470000|2022-01-21 08:41:10|12010.7|11995.7|12009.6|11994.6|12011.9|11996.9|12009.4|11994.4|0
1642754480000|2022-01-21 08:41:20|12009.4|11994.4|12009.7|11994.7|12010.6|11995.6|12009.4|11994.4|0
1642754490000|2022-01-21 08:41:30|12010.3|11995.3|12009.1|11994.1|12011.2|11996.2|12009.1|11994.1|0
1642754500000|2022-01-21 08:41:40|12009.2|11994.2|12008.7|11993.7|12010.6|11995.6|12008.4|11993.4|0
1642754510000|2022-01-21 08:41:50|12009.2|11994.2|12011.1|11996.1|12011.2|11996.2|12008.6|11993.6|0
1642754520000|2022-01-21 08:42:00|12010.4|11995.4|12009.7|11994.7|12011.9|11996.9|12009.7|11994.7|2
1642754530000|2022-01-21 08:42:10|12010.1|11995.1|12009.7|11994.7|12011.4|11996.4|12009.6|11994.6|0
1642754540000|2022-01-21 08:42:20|12009.6|11994.6|12009.9|11994.9|12010.6|11995.6|12008.6|11993.6|0
1642754550000|2022-01-21 08:42:30|12010.2|11995.2|12006.2|11991.2|12012.2|11997.2|12006.2|11991.2|6
1642754560000|2022-01-21 08:42:40|12008.6|11993.6|12005.7|11990.7|12008.6|11993.6|12005.7|11990.7|0
1642754570000|2022-01-21 08:42:50|12006.4|11991.4|12005.7|11990.7|12007.7|11992.7|12005.7|11990.7|0
1642754580000|2022-01-21 08:43:00|12005.9|11990.9|12006.7|11991.7|12006.7|11991.7|12004.7|11989.7|1
1642754590000|2022-01-21 08:43:10|12006.2|11991.2|12007.2|11992.2|12008.1|11993.1|12006.2|11991.2|5
1642754600000|2022-01-21 08:43:20|12009.2|11994.2|12006.7|11991.7|12009.2|11994.2|12006.7|11991.7|0
1642754610000|2022-01-21 08:43:30|12009.1|11994.1|12007.2|11992.2|12009.1|11994.1|12007.2|11992.2|0
1642754620000|2022-01-21 08:43:40|12008.6|11993.6|12007.7|11992.7|12008.7|11993.7|12007.6|11992.6|0
1642754630000|2022-01-21 08:43:50|12008.3|11993.3|12007.6|11992.6|12009.2|11994.2|12007.6|11992.6|0
1642754640000|2022-01-21 08:44:00|12007.2|11992.2|12008.1|11993.1|12008.7|11993.7|12007.2|11992.2|0
1642754650000|2022-01-21 08:44:10|12008.7|11993.7|12008.4|11993.4|12008.7|11993.7|12008.4|11993.4|0
1642754660000|2022-01-21 08:44:20|12007.9|11992.9|12007.7|11992.7|12008.2|11993.2|12007.2|11992.2|0
1642754670000|2022-01-21 08:44:30|12008.1|11993.1|12005.7|11990.7|12009.1|11994.1|12005.7|11990.7|0
1642754680000|2022-01-21 08:44:40|12005.2|11990.2|12007.4|11992.4|12007.7|11992.7|12005.2|11990.2|0
1642754690000|2022-01-21 08:44:50|12007.7|11992.7|12006.7|11991.7|12007.7|11992.7|12006.7|11991.7|0
1642754700000|2022-01-21 08:45:00|12007.5|11992.5|12007.5|11992.5|12008.2|11993.2|12007.3|11992.3|0
1642754710000|2022-01-21 08:45:10|12007.2|11992.2|12008.2|11993.2|12009.9|11994.9|12007.2|11992.2|1
1642754720000|2022-01-21 08:45:20|12007.7|11992.7|12007.5|11992.5|12007.7|11992.7|12007.5|11992.5|0
1642754730000|2022-01-21 08:45:30|12007.2|11992.2|12007.2|11992.2|12008.2|11993.2|12007.2|11992.2|0
1642754740000|2022-01-21 08:45:40|12007.7|11992.7|12007|11992|12007.7|11992.7|12007|11992|0
1642754750000|2022-01-21 08:45:50|12007.4|11992.4|12008|11993|12008.7|11993.7|12006.9|11991.9|0
1642754760000|2022-01-21 08:46:00|12008.2|11993.2|12007.5|11992.5|12008.5|11993.5|12007.5|11992.5|0
1642754770000|2022-01-21 08:46:10|12007.9|11992.9|12007.4|11992.4|12008.2|11993.2|12007.4|11992.4|0
1642754780000|2022-01-21 08:46:20|12007.1|11992.1|12006.7|11991.7|12007.7|11992.7|12006.7|11991.7|0
1642754790000|2022-01-21 08:46:30|12007.7|11992.7|12008|11993|12010|11995|12007|11992|1
1642754800000|2022-01-21 08:46:40|12008.2|11993.2|12007.7|11992.7|12008.2|11993.2|12007.7|11992.7|0
1642754810000|2022-01-21 08:46:50|12008.3|11993.3|12009.2|11994.2|12009.5|11994.5|12008|11993|0
1642754820000|2022-01-21 08:47:00|12008.5|11993.5|12007.2|11992.2|12008.7|11993.7|12007.2|11992.2|4
1642754830000|2022-01-21 08:47:10|12007.7|11992.7|12008|11993|12009|11994|12007|11992|0
1642754840000|2022-01-21 08:47:20|12008.5|11993.5|12008|11993|12008.5|11993.5|12007.5|11992.5|0
1642754850000|2022-01-21 08:47:30|12007.7|11992.7|12007|11992|12008|11993|12007|11992|0
1642754860000|2022-01-21 08:47:40|12007.7|11992.7|12007.5|11992.5|12008.5|11993.5|12007|11992|0
1642754870000|2022-01-21 08:47:50|12007.7|11992.7|12007.5|11992.5|12008|11993|12007.5|11992.5|0
1642754880000|2022-01-21 08:48:00|12007.7|11992.7|12008|11993|12008.5|11993.5|12007.7|11992.7|0
1642754890000|2022-01-21 08:48:10|12007.9|11992.9|12007.9|11992.9|12008.5|11993.5|12007.9|11992.9|0
1642754900000|2022-01-21 08:48:20|12008|11993|12008.4|11993.4|12008.5|11993.5|12008|11993|0
1642754910000|2022-01-21 08:48:30|12008|11993|12008|11993|12008.5|11993.5|12007.9|11992.9|0
1642754920000|2022-01-21 08:48:40|12008.5|11993.5|12008|11993|12008.5|11993.5|12007.9|11992.9|0
1642754930000|2022-01-21 08:48:50|12008.2|11993.2|12008|11993|12008.5|11993.5|12008|11993|0
1642754940000|2022-01-21 08:49:00|12009|11994|12008.7|11993.7|12009|11994|12008.5|11993.5|0
1642754950000|2022-01-21 08:49:10|12008.1|11993.1|12008.5|11993.5|12009.2|11994.2|12008.1|11993.1|0
1642754960000|2022-01-21 08:49:20|12008.9|11993.9|12008.9|11993.9|12009.9|11994.9|12008.9|11993.9|0
1642754970000|2022-01-21 08:49:30|12009.8|11994.8|12011|11996|12011.4|11996.4|12009.8|11994.8|0
1642754980000|2022-01-21 08:49:40|12009.9|11994.9|12010.4|11995.4|12010.5|11995.5|12009.5|11994.5|0
1642754990000|2022-01-21 08:49:50|12009.2|11994.2|12013.5|11998.5|12016.1|12001.1|12009.2|11994.2|1
1642755000000|2022-01-21 08:50:00|12013.4|11998.4|12014.9|11999.9|12014.9|11999.9|12013.4|11998.4|0
1642755010000|2022-01-21 08:50:10|12014.5|11999.5|12014.5|11999.5|12014.5|11999.5|12014.5|11999.5|0
1642755020000|2022-01-21 08:50:20|12014.4|11999.4|12014.7|11999.7|12014.9|11999.9|12014.4|11999.4|0
1642755030000|2022-01-21 08:50:30|12014.5|11999.5|12013.2|11998.2|12014.5|11999.5|12012.5|11997.5|0
1642755050000|2022-01-21 08:50:50|12012.7|11997.7|12012.2|11997.2|12012.7|11997.7|12011.7|11996.7|0
1642755060000|2022-01-21 08:51:00|12012|11997|12012.7|11997.7|12012.7|11997.7|12011.9|11996.9|0
1642755080000|2022-01-21 08:51:20|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|0
1642755100000|2022-01-21 08:51:40|12011.7|11996.7|12011.4|11996.4|12011.7|11996.7|12011.4|11996.4|0
1642755110000|2022-01-21 08:51:50|12011.7|11996.7|12012.5|11997.5|12013.2|11998.2|12011.7|11996.7|1
1642755120000|2022-01-21 08:52:00|12011.2|11996.2|12010.2|11995.2|12012.7|11997.7|12010.2|11995.2|0
1642755130000|2022-01-21 08:52:10|12010.4|11995.4|12009|11994|12010.7|11995.7|12009|11994|0
1642755150000|2022-01-21 08:52:30|12009.4|11994.4|12009.7|11994.7|12009.7|11994.7|12009.4|11994.4|0
1642755210000|2022-01-21 08:53:30|12010.1|11995.1|12010.7|11995.7|12010.7|11995.7|12010.1|11995.1|0
1642755260000|2022-01-21 08:54:20|12011.1|11996.1|12019.2|12004.2|12019.2|12004.2|12011.1|11996.1|4
1642755270000|2022-01-21 08:54:30|12020.7|12005.7|12020.7|12005.7|12020.7|12005.7|12019.7|12004.7|0
1642755280000|2022-01-21 08:54:40|12021.7|12006.7|12019.7|12004.7|12021.7|12006.7|12019.4|12004.4|0
1642755290000|2022-01-21 08:54:50|12020.1|12005.1|12020.7|12005.7|12020.7|12005.7|12020.1|12005.1|0
1642755300000|2022-01-21 08:55:00|12021.1|12006.1|12021.2|12006.2|12021.2|12006.2|12021.1|12006.1|0
1642755310000|2022-01-21 08:55:10|12021.6|12006.6|12023.2|12008.2|12023.2|12008.2|12021.6|12006.6|0
1642755320000|2022-01-21 08:55:20|12022.8|12007.8|12023.2|12008.2|12023.2|12008.2|12022.2|12007.2|0
1642755330000|2022-01-21 08:55:30|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|0
1642755420000|2022-01-21 08:57:00|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|2
1642755440000|2022-01-21 08:57:20|12022.7|12007.7|12022.7|12007.7|12022.7|12007.7|12022.7|12007.7|0
1642755460000|2022-01-21 08:57:40|12022.9|12007.9|12023.7|12008.7|12023.7|12008.7|12022.9|12007.9|0
1642755470000|2022-01-21 08:57:50|12024.1|12009.1|12025.2|12010.2|12025.2|12010.2|12024.1|12009.1|3
1642755480000|2022-01-21 08:58:00|12026.8|12011.8|12028.2|12013.2|12028.2|12013.2|12026.8|12011.8|1
1642755490000|2022-01-21 08:58:10|12027.6|12012.6|12027.2|12012.2|12027.6|12012.6|12027.2|12012.2|0
1642755510000|2022-01-21 08:58:30|12027.6|12012.6|12027.9|12012.9|12027.9|12012.9|12027.6|12012.6|0
1642755600000|2022-01-21 09:00:00|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|0
1642755640000|2022-01-21 09:00:40|12027.9|12012.9|12028.5|12013.5|12028.5|12013.5|12027.9|12012.9|0
1642755650000|2022-01-21 09:00:50|12028.4|12013.4|12028.7|12013.7|12028.7|12013.7|12028.4|12013.4|0
1642755680000|2022-01-21 09:01:20|12028.4|12013.4|12028.7|12013.7|12028.7|12013.7|12028.2|12013.2|1
1642755710000|2022-01-21 09:01:50|12027.4|12012.4|12026.7|12011.7|12027.4|12012.4|12026.7|12011.7|2
1642755720000|2022-01-21 09:02:00|12027|12012|12027|12012|12027|12012|12027|12012|0
1642755730000|2022-01-21 09:02:10|12027.7|12012.7|12020.5|12005.5|12027.7|12012.7|12020.5|12005.5|3
1642755750000|2022-01-21 09:02:30|12020.2|12005.2|12020.2|12005.2|12020.2|12005.2|12020.2|12005.2|0
1642755760000|2022-01-21 09:02:40|12019.6|12004.6|12018.7|12003.7|12019.6|12004.6|12018.7|12003.7|0
1642755770000|2022-01-21 09:02:50|12019.7|12004.7|12022.7|12007.7|12022.7|12007.7|12019.7|12004.7|0
1642755780000|2022-01-21 09:03:00|12022.9|12007.9|12021.8|12006.8|12024.2|12009.2|12021.8|12006.8|5
1642755790000|2022-01-21 09:03:10|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|0
1642755820000|2022-01-21 09:03:40|12022|12007|12024.7|12009.7|12024.7|12009.7|12022|12007|0
1642755830000|2022-01-21 09:03:50|12025.2|12010.2|12025.9|12010.9|12025.9|12010.9|12025.2|12010.2|0
1642755840000|2022-01-21 09:04:00|12026.2|12011.2|12026.7|12011.7|12026.7|12011.7|12026.2|12011.2|0
1642755850000|2022-01-21 09:04:10|12026.9|12011.9|12027.2|12012.2|12027.2|12012.2|12026.9|12011.9|0
1642755870000|2022-01-21 09:04:30|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|0
1642755880000|2022-01-21 09:04:40|12025.7|12010.7|12026|12011|12026.2|12011.2|12025.7|12010.7|0
1642755890000|2022-01-21 09:04:50|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|0
1642755900000|2022-01-21 09:05:00|12026.7|12011.7|12026.7|12011.7|12027.5|12012.5|12025.7|12010.7|0
1642755930000|2022-01-21 09:05:30|12026.9|12011.9|12026.7|12011.7|12027.7|12012.7|12026.7|12011.7|0
1642755940000|2022-01-21 09:05:40|12026.5|12011.5|12025.7|12010.7|12026.5|12011.5|12025.7|12010.7|0
1642755950000|2022-01-21 09:05:50|12026.2|12011.2|12026.7|12011.7|12026.7|12011.7|12026.2|12011.2|0
1642755960000|2022-01-21 09:06:00|12026.5|12011.5|12026.9|12011.9|12026.9|12011.9|12026.2|12011.2|0
1642755980000|2022-01-21 09:06:20|12027.2|12012.2|12026.9|12011.9|12027.2|12012.2|12026.9|12011.9|2
1642756020000|2022-01-21 09:07:00|12027|12012|12027.9|12012.9|12027.9|12012.9|12027|12012|0
1642756030000|2022-01-21 09:07:10|12028.2|12013.2|12028.7|12013.7|12028.7|12013.7|12028.2|12013.2|0
1642756050000|2022-01-21 09:07:30|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|1
1642756060000|2022-01-21 09:07:40|12026.9|12011.9|12022.9|12007.9|12027.2|12012.2|12022.7|12007.7|1
1642756080000|2022-01-21 09:08:00|12022.3|12007.3|12021.4|12006.4|12022.3|12007.3|12021.4|12006.4|0
1642756090000|2022-01-21 09:08:10|12019.9|12004.9|12018.9|12003.9|12019.9|12004.9|12018.9|12003.9|0
1642756130000|2022-01-21 09:08:50|12018.7|12003.7|12018.4|12003.4|12018.7|12003.7|12018.4|12003.4|0
1642756140000|2022-01-21 09:09:00|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|0
1642756150000|2022-01-21 09:09:10|12017.8|12002.8|12015.2|12000.2|12017.8|12002.8|12015.2|12000.2|1
1642756160000|2022-01-21 09:09:20|12014.6|11999.6|12013.7|11998.7|12014.6|11999.6|12013.7|11998.7|0
1642756190000|2022-01-21 09:09:50|||||||||1
1642756200000|2022-01-21 09:10:00|12013.1|11998.1|12013.1|11998.1|12013.1|11998.1|12013.1|11998.1|0
1642756210000|2022-01-21 09:10:10|12012.2|11997.2|12015.3|12000.3|12015.3|12000.3|12012.2|11997.2|1
1642756220000|2022-01-21 09:10:20|12015.2|12000.2|12014.7|11999.7|12015.7|12000.7|12014.7|11999.7|0
1642756240000|2022-01-21 09:10:40|12014.5|11999.5|12014.2|11999.2|12014.5|11999.5|12014.2|11999.2|0
1642756250000|2022-01-21 09:10:50|12013.6|11998.6|12012.7|11997.7|12013.6|11998.6|12012.7|11997.7|0
1642756270000|2022-01-21 09:11:10|12013.2|11998.2|12013.2|11998.2|12013.2|11998.2|12013.2|11998.2|0
1642756290000|2022-01-21 09:11:30|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|0
1642756310000|2022-01-21 09:11:50|12015.9|12000.9|12018.2|12003.2|12018.7|12003.7|12015.9|12000.9|0
1642756320000|2022-01-21 09:12:00|12016.2|12001.2|12011.5|11996.5|12016.2|12001.2|12011.5|11996.5|5
1642756330000|2022-01-21 09:12:10|12011.7|11996.7|12013|11998|12013|11998|12011.7|11996.7|0
1642756340000|2022-01-21 09:12:20|12013.5|11998.5|12014.5|11999.5|12014.5|11999.5|12013.5|11998.5|0
1642756360000|2022-01-21 09:12:40|12014|11999|12013.1|11998.1|12014|11999|12013.1|11998.1|0
1642756370000|2022-01-21 09:12:50|12012.9|11997.9|12012.9|11997.9|12012.9|11997.9|12012.9|11997.9|0
1642756450000|2022-01-21 09:14:10|12012.6|11997.6|12011.6|11996.6|12012.6|11997.6|12011.3|11996.3|0
1642756500000|2022-01-21 09:15:00|12011.8|11996.8|12012.5|11997.5|12012.5|11997.5|12011.8|11996.8|0
1642756510000|2022-01-21 09:15:10|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|0
1642756530000|2022-01-21 09:15:30|12014.2|11999.2|12012.1|11997.1|12014.2|11999.2|12012.1|11997.1|0
1642756560000|2022-01-21 09:16:00|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|0
1642756580000|2022-01-21 09:16:20|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|0
1642756600000|2022-01-21 09:16:40|12014.9|11999.9|12015.6|12000.6|12017.1|12002.1|12014.9|11999.9|0
1642756620000|2022-01-21 09:17:00|12014.7|11999.7|12012.6|11997.6|12014.7|11999.7|12011.3|11996.3|2
1642756630000|2022-01-21 09:17:10|12012.1|11997.1|12010.8|11995.8|12012.1|11997.1|12009.8|11994.8|6
1642756650000|2022-01-21 09:17:30|12010.3|11995.3|12009.4|11994.4|12010.3|11995.3|12009.4|11994.4|0
1642756660000|2022-01-21 09:17:40|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|0
1642756670000|2022-01-21 09:17:50|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|0
1642756700000|2022-01-21 09:18:20|12008.9|11993.9|12008.3|11993.3|12008.9|11993.9|12008.3|11993.3|0
1642756710000|2022-01-21 09:18:30|12008.1|11993.1|12007.8|11992.8|12008.1|11993.1|12007.8|11992.8|0
1642756750000|2022-01-21 09:19:10|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|0
1642756760000|2022-01-21 09:19:20|12008.2|11993.2|12008.4|11993.4|12008.4|11993.4|12008.2|11993.2|0
1642756770000|2022-01-21 09:19:30|12008.6|11993.6|12009.2|11994.2|12009.2|11994.2|12008.6|11993.6|0
1642756790000|2022-01-21 09:19:50|12009.4|11994.4|12008.7|11993.7|12009.4|11994.4|12008.7|11993.7|0
1642756800000|2022-01-21 09:20:00|12008.6|11993.6|12007.2|11992.2|12008.6|11993.6|12007.2|11992.2|0
1642756810000|2022-01-21 09:20:10|12008.7|11993.7|12008.2|11993.2|12008.7|11993.7|12008.2|11993.2|0
1642756820000|2022-01-21 09:20:20|12007.7|11992.7|12008.2|11993.2|12008.7|11993.7|12007.7|11992.7|0
1642756830000|2022-01-21 09:20:30|12008.4|11993.4|12008.6|11993.6|12008.7|11993.7|12008.4|11993.4|0
1642756840000|2022-01-21 09:20:40|12008.4|11993.4|12008.2|11993.2|12008.7|11993.7|12008.2|11993.2|0
1642756850000|2022-01-21 09:20:50|12008.8|11993.8|12008.2|11993.2|12009.7|11994.7|12008.2|11993.2|0
1642756860000|2022-01-21 09:21:00|12008.4|11993.4|12008.7|11993.7|12009.2|11994.2|12008.4|11993.4|0
1642756870000|2022-01-21 09:21:10|12008.6|11993.6|12008.2|11993.2|12008.6|11993.6|12008.2|11993.2|0
1642756880000|2022-01-21 09:21:20|12008.4|11993.4|12008.6|11993.6|12008.7|11993.7|12008.2|11993.2|0
1642756890000|2022-01-21 09:21:30|12008.2|11993.2|12008.2|11993.2|12008.7|11993.7|12008.2|11993.2|0
1642756900000|2022-01-21 09:21:40|12008.4|11993.4|12008.2|11993.2|12008.7|11993.7|12008.2|11993.2|0
1642756910000|2022-01-21 09:21:50|12008.6|11993.6|12001.7|11986.7|12008.9|11993.9|12001.6|11986.6|7
1642756920000|2022-01-21 09:22:00|12002.1|11987.1|11998.7|11983.7|12002.1|11987.1|11998.1|11983.1|2
1642756930000|2022-01-21 09:22:10|11998.4|11983.4|11998.1|11983.1|11998.7|11983.7|11996.9|11981.9|2
1642756940000|2022-01-21 09:22:20|11997.5|11982.5|11999|11984|11999.4|11984.4|11996.9|11981.9|0
1642756950000|2022-01-21 09:22:30|11998.4|11983.4|11994.7|11979.7|11998.4|11983.4|11994.7|11979.7|0
1642756960000|2022-01-21 09:22:40|11995.4|11980.4|11997.4|11982.4|11999.1|11984.1|11995.4|11980.4|6
1642756970000|2022-01-21 09:22:50|11997.2|11982.2|11996.9|11981.9|11997.2|11982.2|11996.9|11981.9|0
1642756980000|2022-01-21 09:23:00|11997.6|11982.6|11996.4|11981.4|11999.4|11984.4|11996.4|11981.4|0
1642756990000|2022-01-21 09:23:10|11995.8|11980.8|11998.5|11983.5|11999.2|11984.2|11994.9|11979.9|7
1642757000000|2022-01-21 09:23:20|11998.6|11983.6|11998.4|11983.4|11998.7|11983.7|11998.4|11983.4|0
1642757010000|2022-01-21 09:23:30|11999.4|11984.4|11997.4|11982.4|11999.9|11984.9|11997.2|11982.2|0
1642757020000|2022-01-21 09:23:40|11997.7|11982.7|11997.1|11982.1|11997.7|11982.7|11997.1|11982.1|0
1642757030000|2022-01-21 09:23:50|11998.4|11983.4|11998.1|11983.1|11999.9|11984.9|11997.9|11982.9|0
1642757040000|2022-01-21 09:24:00|11999.4|11984.4|11997.9|11982.9|11999.4|11984.4|11997.9|11982.9|0
1642757050000|2022-01-21 09:24:10|11999.1|11984.1|11997.6|11982.6|11999.1|11984.1|11997.6|11982.6|0
1642757060000|2022-01-21 09:24:20|11998.1|11983.1|11998.5|11983.5|11999.1|11984.1|11998.1|11983.1|0
1642757070000|2022-01-21 09:24:30|11997.6|11982.6|11999.3|11984.3|11999.9|11984.9|11997.6|11982.6|0
1642757080000|2022-01-21 09:24:40|11998.2|11983.2|11997.6|11982.6|11998.9|11983.9|11997.6|11982.6|0
1642757090000|2022-01-21 09:24:50|11998.4|11983.4|11997.7|11982.7|11998.7|11983.7|11996.9|11981.9|0
1642757100000|2022-01-21 09:25:00|11998.3|11983.3|11999.1|11984.1|11999.6|11984.6|11997.6|11982.6|0
1642757110000|2022-01-21 09:25:10|11998.5|11983.5|11998.5|11983.5|11999.1|11984.1|11997.6|11982.6|0
1642757120000|2022-01-21 09:25:20|11998.1|11983.1|11998.1|11983.1|11999.1|11984.1|11997.6|11982.6|0
1642757130000|2022-01-21 09:25:30|11999.1|11984.1|11999.6|11984.6|12001.9|11986.9|11999.1|11984.1|0
1642757140000|2022-01-21 09:25:40|11999.7|11984.7|11998.7|11983.7|12001.1|11986.1|11998.7|11983.7|0
1642757150000|2022-01-21 09:25:50|11999.3|11984.3|11999.7|11984.7|12000.2|11985.2|11999.3|11984.3|0
1642757160000|2022-01-21 09:26:00|11998.7|11983.7|12000.2|11985.2|12001.9|11986.9|11998.7|11983.7|0
1642757170000|2022-01-21 09:26:10|12000.8|11985.8|12001.4|11986.4|12001.7|11986.7|12000.8|11985.8|0
1642757180000|2022-01-21 09:26:20|12000.8|11985.8|11999.6|11984.6|12001.7|11986.7|11999.6|11984.6|0
1642757190000|2022-01-21 09:26:30|12000.2|11985.2|11998.7|11983.7|12000.4|11985.4|11998.7|11983.7|0
1642757200000|2022-01-21 09:26:40|11999.3|11984.3|11998.6|11983.6|11999.9|11984.9|11998.6|11983.6|0
1642757210000|2022-01-21 09:26:50|12001.4|11986.4|11999.6|11984.6|12001.4|11986.4|11999.6|11984.6|0
1642757220000|2022-01-21 09:27:00|11998.2|11983.2|11999.6|11984.6|11999.9|11984.9|11998.2|11983.2|1
1642757230000|2022-01-21 09:27:10|12001.9|11986.9|11999.2|11984.2|12001.9|11986.9|11999.2|11984.2|0
1642757240000|2022-01-21 09:27:20|11999.8|11984.8|11999.1|11984.1|12000.2|11985.2|11997.9|11982.9|0
1642757250000|2022-01-21 09:27:30|11998.1|11983.1|11998.6|11983.6|11999.6|11984.6|11997.9|11982.9|0
1642757260000|2022-01-21 09:27:40|11997.9|11982.9|11997.3|11982.3|11999.1|11984.1|11997.3|11982.3|0
1642757270000|2022-01-21 09:27:50|11997.9|11982.9|11997.6|11982.6|11998.6|11983.6|11997.6|11982.6|0
1642757280000|2022-01-21 09:28:00|11997.8|11982.8|11999|11984|11999.1|11984.1|11997.8|11982.8|0
1642757290000|2022-01-21 09:28:10|11998.9|11983.9|11997.3|11982.3|11998.9|11983.9|11997.3|11982.3|0
1642757300000|2022-01-21 09:28:20|11997.8|11982.8|11997.3|11982.3|11997.8|11982.8|11997.3|11982.3|0
1642757310000|2022-01-21 09:28:30|11997.4|11982.4|11997.1|11982.1|11997.8|11982.8|11997.1|11982.1|0
1642757320000|2022-01-21 09:28:40|11996.9|11981.9|11996.8|11981.8|11997.3|11982.3|11996.8|11981.8|0
1642757330000|2022-01-21 09:28:50|11996.9|11981.9|11997.6|11982.6|11998.4|11983.4|11996.8|11981.8|5
1642757340000|2022-01-21 09:29:00|11997.4|11982.4|11994.4|11979.4|11997.4|11982.4|11994.2|11979.2|5
1642757350000|2022-01-21 09:29:10|11994.6|11979.6|11994.4|11979.4|11994.9|11979.9|11993.7|11978.7|0
1642757400000|2022-01-21 09:30:00|11993.4|11978.4|11993.2|11978.2|11993.4|11978.4|11993.2|11978.2|1
1642757420000|2022-01-21 09:30:20|11993.4|11978.4|11992.7|11977.7|11993.4|11978.4|11992.7|11977.7|0
1642757430000|2022-01-21 09:30:30|11992.4|11977.4|11992.4|11977.4|11992.5|11977.5|11992.4|11977.4|1
1642757440000|2022-01-21 09:30:40|11992|11977|11992|11977|11992|11977|11992|11977|1
1642757450000|2022-01-21 09:30:50|||||||||2
1642757460000|2022-01-21 09:31:00|11992.4|11977.4|11995.2|11980.2|11995.2|11980.2|11992.4|11977.4|1
1642757470000|2022-01-21 09:31:10|11994.6|11979.6|11994.5|11979.5|11995.2|11980.2|11994|11979|1
1642757480000|2022-01-21 09:31:20|11994.7|11979.7|11991.9|11976.9|11995.4|11980.4|11991.9|11976.9|3
1642757490000|2022-01-21 09:31:30|11992.2|11977.2|11992|11977|11993.7|11978.7|11992|11977|3
1642757500000|2022-01-21 09:31:40|11992.2|11977.2|11992.2|11977.2|11992.2|11977.2|11992.2|11977.2|0
1642757510000|2022-01-21 09:31:50|11991.9|11976.9|11990|11975|11991.9|11976.9|11990|11975|5
1642757520000|2022-01-21 09:32:00|11989.7|11974.7|11989.7|11974.7|11989.7|11974.7|11989.7|11974.7|0
1642757530000|2022-01-21 09:32:10|11988.8|11973.8|11986.9|11971.9|11988.8|11973.8|11986.9|11971.9|1
1642757560000|2022-01-21 09:32:40|11988.1|11973.1|11989.7|11974.7|11989.9|11974.9|11988.1|11973.1|2
1642757580000|2022-01-21 09:33:00|11989.4|11974.4|11987.5|11972.5|11989.4|11974.4|11987.5|11972.5|4
1642757610000|2022-01-21 09:33:30|11987.9|11972.9|11987.5|11972.5|11988.9|11973.9|11987.5|11972.5|0
1642757640000|2022-01-21 09:34:00|11987.4|11972.4|11987.4|11972.4|11987.4|11972.4|11987.4|11972.4|0
1642757650000|2022-01-21 09:34:10|11987|11972|11987|11972|11987|11972|11987|11972|0
1642757670000|2022-01-21 09:34:30|11986.3|11971.3|11984.7|11969.7|11986.3|11971.3|11984.7|11969.7|0
1642757680000|2022-01-21 09:34:40|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|0
1642757690000|2022-01-21 09:34:50|11984.7|11969.7|11983.6|11968.6|11984.7|11969.7|11981.9|11966.9|4
1642757710000|2022-01-21 09:35:10|11985.4|11970.4|11985.6|11970.6|11985.6|11970.6|11985.4|11970.4|0
1642757730000|2022-01-21 09:35:30|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|2
1642757740000|2022-01-21 09:35:40|11985.9|11970.9|11986.1|11971.1|11986.1|11971.1|11985.6|11970.6|0
1642757760000|2022-01-21 09:36:00|11985.9|11970.9|11984.9|11969.9|11985.9|11970.9|11984.9|11969.9|0
1642757810000|2022-01-21 09:36:50|11984.5|11969.5|11983.7|11968.7|11984.5|11969.5|11983.7|11968.7|0
1642757880000|2022-01-21 09:38:00|11981.6|11966.6|11982.1|11967.1|11982.1|11967.1|11981.6|11966.6|3
1642757890000|2022-01-21 09:38:10|11983.1|11968.1|11985.1|11970.1|11985.2|11970.2|11983.1|11968.1|0
1642757910000|2022-01-21 09:38:30|11984.7|11969.7|11985.7|11970.7|11986.7|11971.7|11984.7|11969.7|0
1642757930000|2022-01-21 09:38:50|11985.1|11970.1|11985.1|11970.1|11985.1|11970.1|11985.1|11970.1|0
1642757960000|2022-01-21 09:39:20|11984.6|11969.6|11984.6|11969.6|11984.6|11969.6|11984.6|11969.6|0
1642757970000|2022-01-21 09:39:30|11982.4|11967.4|11983.7|11968.7|11983.7|11968.7|11982.4|11967.4|1
1642757980000|2022-01-21 09:39:40|11983.9|11968.9|11984.1|11969.1|11984.1|11969.1|11983.9|11968.9|1
1642758000000|2022-01-21 09:40:00|11983.9|11968.9|11983.9|11968.9|11983.9|11968.9|11983.9|11968.9|0
1642758010000|2022-01-21 09:40:10|11984.1|11969.1|11984.1|11969.1|11984.1|11969.1|11984.1|11969.1|0
1642758020000|2022-01-21 09:40:20|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|1
1642758030000|2022-01-21 09:40:30|11984.1|11969.1|11984.1|11969.1|11984.1|11969.1|11984.1|11969.1|0
1642758050000|2022-01-21 09:40:50|11984.4|11969.4|11985.4|11970.4|11985.4|11970.4|11984.4|11969.4|0
1642758060000|2022-01-21 09:41:00|11985.7|11970.7|11986.7|11971.7|11987.2|11972.2|11985.7|11970.7|0
1642758070000|2022-01-21 09:41:10|11986.9|11971.9|11988.9|11973.9|11988.9|11973.9|11986.9|11971.9|0
1642758080000|2022-01-21 09:41:20|11987.6|11972.6|11987.6|11972.6|11987.6|11972.6|11987.6|11972.6|0
1642758090000|2022-01-21 09:41:30|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|0
1642758120000|2022-01-21 09:42:00|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|0
1642758130000|2022-01-21 09:42:10|11989.1|11974.1|11986.9|11971.9|11989.6|11974.6|11986.9|11971.9|3
1642758170000|2022-01-21 09:42:50|11987.9|11972.9|11989.2|11974.2|11989.2|11974.2|11987.9|11972.9|0
1642758180000|2022-01-21 09:43:00|11988.9|11973.9|11989.1|11974.1|11989.1|11974.1|11988.9|11973.9|0
1642758230000|2022-01-21 09:43:50|11989.8|11974.8|11990.9|11975.9|11990.9|11975.9|11989.8|11974.8|0
1642758240000|2022-01-21 09:44:00|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|0
1642758250000|2022-01-21 09:44:10|11990.4|11975.4|11989.9|11974.9|11990.4|11975.4|11989.9|11974.9|0
1642758280000|2022-01-21 09:44:40|11989.4|11974.4|11989.4|11974.4|11989.4|11974.4|11989.4|11974.4|1
1642758290000|2022-01-21 09:44:50|11989.2|11974.2|11986.4|11971.4|11989.2|11974.2|11986.4|11971.4|1
1642758300000|2022-01-21 09:45:00|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|0
1642758310000|2022-01-21 09:45:10|11987|11972|11987.5|11972.5|11987.5|11972.5|11987|11972|0
1642758330000|2022-01-21 09:45:30|11987|11972|11987|11972|11987|11972|11987|11972|0
1642758340000|2022-01-21 09:45:40|11987.2|11972.2|11988.2|11973.2|11988.5|11973.5|11987.2|11972.2|0
1642758350000|2022-01-21 09:45:50|11988.4|11973.4|11988|11973|11989|11974|11988|11973|1
1642758360000|2022-01-21 09:46:00|11986.5|11971.5|11987.2|11972.2|11987.2|11972.2|11986.5|11971.5|1
1642758370000|2022-01-21 09:46:10|11988.2|11973.2|11988|11973|11988.2|11973.2|11988|11973|0
1642758390000|2022-01-21 09:46:30|11987.7|11972.7|11987.7|11972.7|11987.7|11972.7|11987.7|11972.7|0
1642758420000|2022-01-21 09:47:00|11988.3|11973.3|11990|11975|11990|11975|11988.3|11973.3|0
1642758430000|2022-01-21 09:47:10|11990.9|11975.9|11989.2|11974.2|11990.9|11975.9|11989.1|11974.1|1
1642758440000|2022-01-21 09:47:20|11989.7|11974.7|11989.7|11974.7|11989.7|11974.7|11989.7|11974.7|0
1642758460000|2022-01-21 09:47:40|11990|11975|11990|11975|11990|11975|11990|11975|0
1642758480000|2022-01-21 09:48:00|11989.7|11974.7|11989.7|11974.7|11989.7|11974.7|11989.7|11974.7|0
1642758490000|2022-01-21 09:48:10|11987.2|11972.2|11987.7|11972.7|11987.7|11972.7|11987.2|11972.2|2
1642758500000|2022-01-21 09:48:20|11988.2|11973.2|11988.5|11973.5|11988.5|11973.5|11988.2|11973.2|0
1642758520000|2022-01-21 09:48:40|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|0
1642758530000|2022-01-21 09:48:50|11989.2|11974.2|11989.5|11974.5|11989.5|11974.5|11989.2|11974.2|0
1642758540000|2022-01-21 09:49:00|11989.2|11974.2|11987.5|11972.5|11989.2|11974.2|11987.5|11972.5|0
1642758570000|2022-01-21 09:49:30|11987.2|11972.2|11987.4|11972.4|11987.4|11972.4|11987.2|11972.2|0
1642758580000|2022-01-21 09:49:40|11984.7|11969.7|11987.5|11972.5|11987.5|11972.5|11984.7|11969.7|1
1642758590000|2022-01-21 09:49:50|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|0
1642758600000|2022-01-21 09:50:00|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|0
1642758610000|2022-01-21 09:50:10|11986.5|11971.5|11988.5|11973.5|11988.5|11973.5|11986.5|11971.5|0
1642758620000|2022-01-21 09:50:20|11988|11973|11987.5|11972.5|11988.2|11973.2|11987.5|11972.5|0
1642758640000|2022-01-21 09:50:40|11988.6|11973.6|11989.2|11974.2|11989.9|11974.9|11988.6|11973.6|0
1642758650000|2022-01-21 09:50:50|11989|11974|11989|11974|11989.5|11974.5|11989|11974|0
1642758660000|2022-01-21 09:51:00|11989.2|11974.2|11989.4|11974.4|11990.5|11975.5|11989|11974|0
1642758670000|2022-01-21 09:51:10|11989.5|11974.5|11989.4|11974.4|11989.9|11974.9|11989|11974|0
1642758680000|2022-01-21 09:51:20|11989.2|11974.2|11989.9|11974.9|11990|11975|11989|11974|0
1642758690000|2022-01-21 09:51:30|11989.5|11974.5|11989.5|11974.5|11989.5|11974.5|11989.5|11974.5|0
1642758710000|2022-01-21 09:51:50|11989.7|11974.7|11989.9|11974.9|11991|11976|11989.7|11974.7|0
1642758720000|2022-01-21 09:52:00|11989.8|11974.8|11988.8|11973.8|11990|11975|11988.8|11973.8|0
1642758730000|2022-01-21 09:52:10|11989|11974|11989|11974|11989.8|11974.8|11988.8|11973.8|0
1642758740000|2022-01-21 09:52:20|11989.2|11974.2|11988.8|11973.8|11989.2|11974.2|11988.8|11973.8|0
1642758760000|2022-01-21 09:52:40|11989|11974|11988.8|11973.8|11989.2|11974.2|11988.8|11973.8|0
1642758770000|2022-01-21 09:52:50|11989.2|11974.2|11988.8|11973.8|11989.2|11974.2|11988.8|11973.8|0
1642758780000|2022-01-21 09:53:00|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|0
1642758790000|2022-01-21 09:53:10|11988.5|11973.5|11988.5|11973.5|11989.2|11974.2|11988.5|11973.5|0
1642758800000|2022-01-21 09:53:20|11990.7|11975.7|11991.9|11976.9|11991.9|11976.9|11990.3|11975.3|1
1642758810000|2022-01-21 09:53:30|11993|11978|11993.5|11978.5|11994|11979|11993|11978|1
1642758820000|2022-01-21 09:53:40|11993.9|11978.9|11993.5|11978.5|11993.9|11978.9|11993.5|11978.5|0
1642758840000|2022-01-21 09:54:00|11996.7|11981.7|11997|11982|11997|11982|11996.5|11981.5|1
1642758850000|2022-01-21 09:54:10|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|0
1642758870000|2022-01-21 09:54:30|11997|11982|11998|11983|11998.5|11983.5|11997|11982|0
1642758900000|2022-01-21 09:55:00|11999|11984|11999.5|11984.5|11999.5|11984.5|11999|11984|0
1642758950000|2022-01-21 09:55:50|12002.5|11987.5|12002.2|11987.2|12002.5|11987.5|12002|11987|1
1642758960000|2022-01-21 09:56:00|12002.5|11987.5|12007.5|11992.5|12008.5|11993.5|12002.5|11987.5|13
1642758970000|2022-01-21 09:56:10|12007|11992|12007|11992|12007|11992|12007|11992|0
1642759010000|2022-01-21 09:56:50|12006.7|11991.7|12006|11991|12006.7|11991.7|12006|11991|0
1642759020000|2022-01-21 09:57:00|12006.6|11991.6|12007.5|11992.5|12007.5|11992.5|12006.6|11991.6|0
1642759030000|2022-01-21 09:57:10|12007.2|11992.2|12007.2|11992.2|12007.2|11992.2|12007.2|11992.2|0
1642759050000|2022-01-21 09:57:30|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|1
1642759080000|2022-01-21 09:58:00|12007.7|11992.7|12008|11993|12008|11993|12007.7|11992.7|0
1642759100000|2022-01-21 09:58:20|12004.2|11989.2|12002.2|11987.2|12004.2|11989.2|12001.7|11986.7|2
1642759130000|2022-01-21 09:58:50|12002|11987|12001.7|11986.7|12002|11987|12001.7|11986.7|0
1642759170000|2022-01-21 09:59:30|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|0
1642759190000|2022-01-21 09:59:50|12000.8|11985.8|12000|11985|12000.8|11985.8|11999.5|11984.5|1
1642759210000|2022-01-21 10:00:10|12002.8|11987.8|12001.5|11986.5|12002.8|11987.8|12001.5|11986.5|1
1642759250000|2022-01-21 10:00:50|12000|11985|12000|11985|12000|11985|12000|11985|0
1642759270000|2022-01-21 10:01:10|11999|11984|11999|11984|11999|11984|11999|11984|0
1642759290000|2022-01-21 10:01:30|11998.8|11983.8|11997.3|11982.3|11998.8|11983.8|11997.3|11982.3|0
1642759300000|2022-01-21 10:01:40|11997|11982|11997|11982|11997|11982|11997|11982|0
1642759320000|2022-01-21 10:02:00|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|0
1642759330000|2022-01-21 10:02:10|11996|11981|11994.5|11979.5|11996|11981|11994.5|11979.5|2
1642759340000|2022-01-21 10:02:20|11994.3|11979.3|11993.5|11978.5|11994.3|11979.3|11993.5|11978.5|0
1642759420000|2022-01-21 10:03:40|11994|11979|11995.5|11980.5|11995.5|11980.5|11993.5|11978.5|2
1642759430000|2022-01-21 10:03:50|11995|11980|11995|11980|11995.5|11980.5|11995|11980|0
1642759440000|2022-01-21 10:04:00|11995.2|11980.2|11999|11984|11999|11984|11995.2|11980.2|1
1642759470000|2022-01-21 10:04:30|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|0
1642759500000|2022-01-21 10:05:00|11996.5|11981.5|11995.5|11980.5|11996.5|11981.5|11995.2|11980.2|3
1642759510000|2022-01-21 10:05:10|11994.5|11979.5|11995|11980|11995|11980|11994.5|11979.5|0
1642759530000|2022-01-21 10:05:30|11994.5|11979.5|11994.5|11979.5|11995|11980|11994.5|11979.5|0
1642759550000|2022-01-21 10:05:50|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|33
1642759560000|2022-01-21 10:06:00|11985.8|11970.8|11986.8|11971.8|11987.6|11972.6|11984.8|11969.8|1
1642759610000|2022-01-21 10:06:50|11987.7|11972.7|11988.6|11973.6|11989.5|11974.5|11987.7|11972.7|0
1642759620000|2022-01-21 10:07:00|11988.8|11973.8|11988.6|11973.6|11990.3|11975.3|11988.6|11973.6|0
1642759630000|2022-01-21 10:07:10|11988.1|11973.1|11988|11973|11988.1|11973.1|11987.6|11972.6|4
1642759660000|2022-01-21 10:07:40|11988.5|11973.5|11989|11974|11989|11974|11988.3|11973.3|0
1642759670000|2022-01-21 10:07:50|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|0
1642759690000|2022-01-21 10:08:10|11989.3|11974.3|11988.3|11973.3|11989.3|11974.3|11988.3|11973.3|0
1642759700000|2022-01-21 10:08:20|11987.8|11972.8|11987.6|11972.6|11987.8|11972.8|11987.6|11972.6|0
1642759710000|2022-01-21 10:08:30|11987.3|11972.3|11986.8|11971.8|11987.5|11972.5|11986.8|11971.8|0
1642759790000|2022-01-21 10:09:50|11986.9|11971.9|11986.8|11971.8|11987.3|11972.3|11986.8|11971.8|0
1642759800000|2022-01-21 10:10:00|11986.9|11971.9|11987.3|11972.3|11987.3|11972.3|11986.9|11971.9|0
1642759830000|2022-01-21 10:10:30|11987.4|11972.4|11987.8|11972.8|11987.8|11972.8|11987.4|11972.4|0
1642759840000|2022-01-21 10:10:40|11989.9|11974.9|11989.9|11974.9|11989.9|11974.9|11989.9|11974.9|0
1642759870000|2022-01-21 10:11:10|11990.3|11975.3|11990.3|11975.3|11990.3|11975.3|11990.3|11975.3|0
1642759920000|2022-01-21 10:12:00|11989.3|11974.3|11989.3|11974.3|11989.3|11974.3|11989.3|11974.3|0
1642759930000|2022-01-21 10:12:10|11992.4|11977.4|11993.3|11978.3|11993.3|11978.3|11991.1|11976.1|2
1642759940000|2022-01-21 10:12:20|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|0
1642759950000|2022-01-21 10:12:30|11992.6|11977.6|11992.4|11977.4|11992.6|11977.6|11992.4|11977.4|0
1642759970000|2022-01-21 10:12:50|11992.6|11977.6|11992.9|11977.9|11993.1|11978.1|11992.6|11977.6|0
1642759980000|2022-01-21 10:13:00|11992.6|11977.6|11992.6|11977.6|11992.6|11977.6|11992.6|11977.6|0
1642760010000|2022-01-21 10:13:30|11992.4|11977.4|11992.1|11977.1|11992.4|11977.4|11992.1|11977.1|0
1642760030000|2022-01-21 10:13:50|11996.5|11981.5|11998.5|11983.5|11999|11984|11996.5|11981.5|1
1642760040000|2022-01-21 10:14:00|11998.8|11983.8|11999|11984|11999.2|11984.2|11998.3|11983.3|0
1642760050000|2022-01-21 10:14:10|11999.8|11984.8|12001.3|11986.3|12001.5|11986.5|11998.8|11983.8|2
1642760080000|2022-01-21 10:14:40|12003.1|11988.1|12002.6|11987.6|12003.6|11988.6|12002.6|11987.6|4
1642760090000|2022-01-21 10:14:50|12002.4|11987.4|12001.6|11986.6|12002.4|11987.4|12001.6|11986.6|0
1642760100000|2022-01-21 10:15:00|12000.4|11985.4|11997.8|11982.8|12000.4|11985.4|11997.8|11982.8|1
1642760110000|2022-01-21 10:15:10|11999.6|11984.6|11999.6|11984.6|11999.6|11984.6|11999.6|11984.6|1
1642760150000|2022-01-21 10:15:50|12002.2|11987.2|12002.3|11987.3|12002.3|11987.3|12001.8|11986.8|1
1642760170000|2022-01-21 10:16:10|12002.8|11987.8|12002.8|11987.8|12002.8|11987.8|12002.8|11987.8|0
1642760180000|2022-01-21 10:16:20|12002.6|11987.6|12003.5|11988.5|12003.5|11988.5|12002.6|11987.6|0
1642760190000|2022-01-21 10:16:30|12006.8|11991.8|12008.1|11993.1|12008.1|11993.1|12006.8|11991.8|0
1642760200000|2022-01-21 10:16:40|12008.3|11993.3|12008.6|11993.6|12008.6|11993.6|12008.3|11993.3|0
1642760250000|2022-01-21 10:17:30|12008.8|11993.8|12009.1|11994.1|12009.1|11994.1|12008.8|11993.8|0
1642760280000|2022-01-21 10:18:00|12009.3|11994.3|12013.8|11998.8|12014|11999|12009.3|11994.3|1
1642760310000|2022-01-21 10:18:30|12012.2|11997.2|12009.8|11994.8|12012.2|11997.2|12009.6|11994.6|5
1642760320000|2022-01-21 10:18:40|12010.8|11995.8|12010.6|11995.6|12010.8|11995.8|12010.6|11995.6|1
1642760340000|2022-01-21 10:19:00|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|0
1642760350000|2022-01-21 10:19:10|12009.5|11994.5|12009.5|11994.5|12009.6|11994.6|12008.6|11993.6|0
1642760390000|2022-01-21 10:19:50|12007.6|11992.6|12007.6|11992.6|12007.6|11992.6|12007.6|11992.6|0
1642760400000|2022-01-21 10:20:00|12007.5|11992.5|12007.1|11992.1|12007.5|11992.5|12007.1|11992.1|0
1642760420000|2022-01-21 10:20:20|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|0
1642760430000|2022-01-21 10:20:30|12009|11994|12009.3|11994.3|12009.3|11994.3|12009|11994|0
1642760470000|2022-01-21 10:21:10|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|0
1642760500000|2022-01-21 10:21:40|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|0
1642760520000|2022-01-21 10:22:00|12008|11993|12008|11993|12008|11993|12008|11993|0
1642760530000|2022-01-21 10:22:10|12007.6|11992.6|12006.6|11991.6|12007.6|11992.6|12006.6|11991.6|0
1642760590000|2022-01-21 10:23:10|12007|11992|12007|11992|12007|11992|12007|11992|0
1642760620000|2022-01-21 10:23:40|12006.1|11991.1|12004.8|11989.8|12006.1|11991.1|12004.8|11989.8|0
1642760640000|2022-01-21 10:24:00|12005.1|11990.1|12005.1|11990.1|12005.1|11990.1|12005.1|11990.1|0
1642760650000|2022-01-21 10:24:10|12006|11991|12006.8|11991.8|12007|11992|12006|11991|1
1642760660000|2022-01-21 10:24:20|12007|11992|12006.8|11991.8|12007|11992|12006.8|11991.8|0
1642760670000|2022-01-21 10:24:30|12007.5|11992.5|12006|11991|12007.5|11992.5|12006|11991|0
1642760680000|2022-01-21 10:24:40|12008|11993|12006.8|11991.8|12008|11993|12006.8|11991.8|1
1642760700000|2022-01-21 10:25:00|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|0
1642760720000|2022-01-21 10:25:20|12006.3|11991.3|12006|11991|12006.3|11991.3|12006|11991|0
1642760760000|2022-01-21 10:26:00|12005.3|11990.3|12003.8|11988.8|12005.3|11990.3|12003.8|11988.8|0
1642760770000|2022-01-21 10:26:10|12004.8|11989.8|12003.8|11988.8|12004.8|11989.8|12003.8|11988.8|0
1642760800000|2022-01-21 10:26:40|12003.3|11988.3|12003.3|11988.3|12004.3|11989.3|12003.3|11988.3|0
1642760820000|2022-01-21 10:27:00|12004.9|11989.9|12006.3|11991.3|12007.1|11992.1|12004.9|11989.9|0
1642760840000|2022-01-21 10:27:20|12007|11992|12008.3|11993.3|12008.3|11993.3|12007|11992|0
1642760910000|2022-01-21 10:28:30|12008.6|11993.6|12008.6|11993.6|12008.6|11993.6|12008.6|11993.6|0
1642760920000|2022-01-21 10:28:40|12009|11994|12009.3|11994.3|12009.3|11994.3|12009|11994|0
1642761050000|2022-01-21 10:30:50|12013.1|11998.1|12011.5|11996.5|12013.1|11998.1|12010|11995|5
1642761080000|2022-01-21 10:31:20|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|0
1642761090000|2022-01-21 10:31:30|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|0
1642761110000|2022-01-21 10:31:50|12012.1|11997.1|12007.6|11992.6|12012.1|11997.1|12007.6|11992.6|2
1642761120000|2022-01-21 10:32:00|12007.3|11992.3|12007.3|11992.3|12007.3|11992.3|12007.3|11992.3|0
1642761130000|2022-01-21 10:32:10|12007.8|11992.8|12008.8|11993.8|12008.8|11993.8|12007.8|11992.8|0
1642761210000|2022-01-21 10:33:30|12009.1|11994.1|12008.1|11993.1|12009.1|11994.1|12008.1|11993.1|0
1642761220000|2022-01-21 10:33:40|12007.4|11992.4|12007.1|11992.1|12007.4|11992.4|12005.9|11990.9|0
1642761260000|2022-01-21 10:34:20|12007.8|11992.8|12010.1|11995.1|12010.1|11995.1|12007.8|11992.8|0
1642761270000|2022-01-21 10:34:30|12009.9|11994.9|12010.6|11995.6|12010.6|11995.6|12009.9|11994.9|0
1642761280000|2022-01-21 10:34:40|12011|11996|12011.6|11996.6|12012|11997|12011|11996|0
1642761300000|2022-01-21 10:35:00|12011|11996|12011|11996|12011|11996|12011|11996|0
1642761310000|2022-01-21 10:35:10|12011.5|11996.5|12012|11997|12012|11997|12011.5|11996.5|0
1642761330000|2022-01-21 10:35:30|12012.8|11997.8|12014.3|11999.3|12014.5|11999.5|12012.8|11997.8|0
1642761340000|2022-01-21 10:35:40|12014.8|11999.8|12015.1|12000.1|12015.1|12000.1|12014.8|11999.8|0
1642761350000|2022-01-21 10:35:50|12011|11996|12009.3|11994.3|12011|11996|12008.3|11993.3|8
1642761530000|2022-01-21 10:38:50|12009.1|11994.1|12009.5|11994.5|12009.5|11994.5|12008.2|11993.2|1
1642761540000|2022-01-21 10:39:00|12008.9|11993.9|12007.6|11992.6|12011|11996|12007.3|11992.3|3
1642761560000|2022-01-21 10:39:20|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|0
1642761580000|2022-01-21 10:39:40|12008.8|11993.8|12007.6|11992.6|12009|11994|12007.6|11992.6|0
1642761590000|2022-01-21 10:39:50|12007.8|11992.8|12008.4|11993.4|12008.4|11993.4|12007.8|11992.8|0
1642761600000|2022-01-21 10:40:00|12007.9|11992.9|12007.4|11992.4|12007.9|11992.9|12007.4|11992.4|0
1642761610000|2022-01-21 10:40:10|12007.1|11992.1|12007.1|11992.1|12007.1|11992.1|12007.1|11992.1|0
1642761620000|2022-01-21 10:40:20|12007.3|11992.3|12007.3|11992.3|12007.3|11992.3|12007.3|11992.3|1
1642761630000|2022-01-21 10:40:30|12007.1|11992.1|12007.1|11992.1|12007.3|11992.3|12007.1|11992.1|0
1642761640000|2022-01-21 10:40:40|12006.6|11991.6|12006.3|11991.3|12006.6|11991.6|12006.3|11991.3|0
1642761660000|2022-01-21 10:41:00|12006.1|11991.1|12006.1|11991.1|12006.1|11991.1|12006.1|11991.1|0
1642761670000|2022-01-21 10:41:10|12005.8|11990.8|12005.8|11990.8|12005.8|11990.8|12005.8|11990.8|0
1642761690000|2022-01-21 10:41:30|12008.1|11993.1|12008.8|11993.8|12008.8|11993.8|12008.1|11993.1|1
1642761700000|2022-01-21 10:41:40|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|0
1642761750000|2022-01-21 10:42:30|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|0
1642761770000|2022-01-21 10:42:50|12006.8|11991.8|12006.8|11991.8|12006.8|11991.8|12006.8|11991.8|0
1642761780000|2022-01-21 10:43:00|12007.1|11992.1|12008.1|11993.1|12008.1|11993.1|12007.1|11992.1|4
1642761840000|2022-01-21 10:44:00|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|0
1642761870000|2022-01-21 10:44:30|12013|11998|12013.3|11998.3|12013.3|11998.3|12012.8|11997.8|1
1642761880000|2022-01-21 10:44:40|12014|11999|12014|11999|12014|11999|12014|11999|0
1642761910000|2022-01-21 10:45:10|12013.8|11998.8|12013.5|11998.5|12013.8|11998.8|12013.5|11998.5|0
1642761920000|2022-01-21 10:45:20|12012.6|11997.6|12011.3|11996.3|12012.6|11997.6|12011|11996|0
1642761950000|2022-01-21 10:45:50|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|0
1642761960000|2022-01-21 10:46:00|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|0
1642761970000|2022-01-21 10:46:10|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|0
1642762010000|2022-01-21 10:46:50|12012.3|11997.3|12013|11998|12013|11998|12012|11997|0
1642762020000|2022-01-21 10:47:00|12013.1|11998.1|12013.5|11998.5|12013.5|11998.5|12013.1|11998.1|0
1642762030000|2022-01-21 10:47:10|12014|11999|12014|11999|12014|11999|12014|11999|0
1642762090000|2022-01-21 10:48:10|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|0
1642762100000|2022-01-21 10:48:20|12011|11996|12011|11996|12011|11996|12011|11996|0
1642762110000|2022-01-21 10:48:30|12010.8|11995.8|12010.8|11995.8|12010.8|11995.8|12010.8|11995.8|0
1642762120000|2022-01-21 10:48:40|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|0
1642762160000|2022-01-21 10:49:20|12010.3|11995.3|12010.5|11995.5|12010.5|11995.5|12010|11995|0
1642762370000|2022-01-21 10:52:50|12010.6|11995.6|12011|11996|12011|11996|12010.6|11995.6|0
1642762380000|2022-01-21 10:53:00|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|1
1642762390000|2022-01-21 10:53:10|12010.8|11995.8|12011.5|11996.5|12011.5|11996.5|12010.8|11995.8|0
1642762400000|2022-01-21 10:53:20|12011.1|11996.1|12011.3|11996.3|12011.3|11996.3|12011.1|11996.1|1
1642762430000|2022-01-21 10:53:50|||||||||2
1642762470000|2022-01-21 10:54:30|12011.2|11996.2|12011.2|11996.2|12011.2|11996.2|12011.2|11996.2|2
1642762480000|2022-01-21 10:54:40|12010.8|11995.8|12010.2|11995.2|12010.8|11995.8|12010.2|11995.2|0
1642762530000|2022-01-21 10:55:30|12008|11993|12006.3|11991.3|12008|11993|12005.8|11990.8|2
1642762550000|2022-01-21 10:55:50|12005.9|11990.9|12004.1|11989.1|12005.9|11990.9|12004.1|11989.1|0
1642762560000|2022-01-21 10:56:00|12002.2|11987.2|12001.7|11986.7|12002.2|11987.2|12001.7|11986.7|1
1642762570000|2022-01-21 10:56:10|||||||||4
1642762580000|2022-01-21 10:56:20|11999.1|11984.1|12000.1|11985.1|12000.1|11985.1|11998.1|11983.1|7
1642762590000|2022-01-21 10:56:30|11999.9|11984.9|11999.8|11984.8|11999.9|11984.9|11999.8|11984.8|0
1642762600000|2022-01-21 10:56:40|11999.3|11984.3|11999.1|11984.1|11999.3|11984.3|11999.1|11984.1|0
1642762610000|2022-01-21 10:56:50|11999.9|11984.9|11999.8|11984.8|11999.9|11984.9|11999.8|11984.8|0
1642762620000|2022-01-21 10:57:00|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|0
1642762630000|2022-01-21 10:57:10|11998.3|11983.3|11998.6|11983.6|11998.6|11983.6|11998.3|11983.3|2
1642762640000|2022-01-21 10:57:20|11998.4|11983.4|11998.4|11983.4|11998.4|11983.4|11998.4|11983.4|0
1642762650000|2022-01-21 10:57:30|11998.6|11983.6|11999.2|11984.2|11999.2|11984.2|11998.6|11983.6|0
1642762660000|2022-01-21 10:57:40|11999.8|11984.8|11999.4|11984.4|12000.1|11985.1|11999.4|11984.4|0
1642762670000|2022-01-21 10:57:50|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|0
1642762710000|2022-01-21 10:58:30|11999.6|11984.6|11999.6|11984.6|11999.6|11984.6|11999.4|11984.4|0
1642762730000|2022-01-21 10:58:50|11999.8|11984.8|12000.1|11985.1|12000.1|11985.1|11999.8|11984.8|0
1642762770000|2022-01-21 10:59:30|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|0
1642762840000|2022-01-21 11:00:40|12000.3|11985.3|12001.4|11986.4|12001.4|11986.4|12000.3|11985.3|0
1642762850000|2022-01-21 11:00:50|12001.6|11986.6|12001.7|11986.7|12002.6|11987.6|12001.6|11986.6|0
1642762870000|2022-01-21 11:01:10|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|0
1642762890000|2022-01-21 11:01:30|12002.4|11987.4|12002.1|11987.1|12002.9|11987.9|12002.1|11987.1|1
1642762920000|2022-01-21 11:02:00|12001.1|11986.1|12001.2|11986.2|12001.2|11986.2|12001.1|11986.1|0
1642762940000|2022-01-21 11:02:20|12003.1|11988.1|12003.7|11988.7|12003.7|11988.7|12002.7|11987.7|2
1642763010000|2022-01-21 11:03:30|12004|11989|12004|11989|12004|11989|12004|11989|0
1642763040000|2022-01-21 11:04:00|12003.7|11988.7|12003.7|11988.7|12003.7|11988.7|12003.7|11988.7|0
1642763100000|2022-01-21 11:05:00|12002.7|11987.7|12002|11987|12002.7|11987.7|12002|11987|1
1642763110000|2022-01-21 11:05:10|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|0
1642763150000|2022-01-21 11:05:50|12002.6|11987.6|12001.5|11986.5|12002.6|11987.6|12001.5|11986.5|2
1642763180000|2022-01-21 11:06:20|12001.3|11986.3|11999.7|11984.7|12001.3|11986.3|11999.7|11984.7|1
1642763190000|2022-01-21 11:06:30|11999.4|11984.4|12000.2|11985.2|12001|11986|11999.4|11984.4|0
1642763210000|2022-01-21 11:06:50|11999.7|11984.7|12003.4|11988.4|12003.4|11988.4|11999.7|11984.7|1
1642763220000|2022-01-21 11:07:00|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|0
1642763230000|2022-01-21 11:07:10|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|0
1642763250000|2022-01-21 11:07:30|12004.6|11989.6|12004.6|11989.6|12004.6|11989.6|12004.6|11989.6|0
1642763260000|2022-01-21 11:07:40|12004.9|11989.9|12004.1|11989.1|12004.9|11989.9|12004.1|11989.1|0
1642763270000|2022-01-21 11:07:50|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|0
1642763300000|2022-01-21 11:08:20|12002.1|11987.1|12000.1|11985.1|12002.1|11987.1|11999.6|11984.6|2
1642763310000|2022-01-21 11:08:30|11999.6|11984.6|11999.6|11984.6|11999.6|11984.6|11999.6|11984.6|0
1642763450000|2022-01-21 11:10:50|11999.2|11984.2|11995.2|11980.2|11999.2|11984.2|11995.2|11980.2|6
1642763500000|2022-01-21 11:11:40|||||||||2
1642763550000|2022-01-21 11:12:30|11997.4|11982.4|11998.9|11983.9|11999|11984|11997.4|11982.4|1
1642763590000|2022-01-21 11:13:10|11999|11984|11999|11984|11999|11984|11999|11984|0
1642763600000|2022-01-21 11:13:20|11998.4|11983.4|11998|11983|11998.4|11983.4|11997.7|11982.7|5
1642763640000|2022-01-21 11:14:00|12000|11985|12000|11985|12001|11986|12000|11985|4
1642763680000|2022-01-21 11:14:40|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|0
1642763710000|2022-01-21 11:15:10|11999|11984|11999|11984|11999|11984|11999|11984|0
1642763720000|2022-01-21 11:15:20|11996|11981|11995.5|11980.5|11996|11981|11995.5|11980.5|2
1642763780000|2022-01-21 11:16:20|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|3
1642763800000|2022-01-21 11:16:40|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|0
1642763810000|2022-01-21 11:16:50|||||||||1
1642763820000|2022-01-21 11:17:00|11997.6|11982.6|11996.1|11981.1|11997.6|11982.6|11996.1|11981.1|5
1642763840000|2022-01-21 11:17:20|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|0
1642763850000|2022-01-21 11:17:30|11995.8|11980.8|11996.1|11981.1|11996.5|11981.5|11995.8|11980.8|0
1642763860000|2022-01-21 11:17:40|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|0
1642763880000|2022-01-21 11:18:00|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|0
1642763900000|2022-01-21 11:18:20|||||||||1
1642763910000|2022-01-21 11:18:30|11993.5|11978.5|11992|11977|11993.5|11978.5|11992|11977|4
1642763920000|2022-01-21 11:18:40|11990.6|11975.6|11986.6|11971.6|11990.6|11975.6|11985.1|11970.1|12
1642763930000|2022-01-21 11:18:50|11987.1|11972.1|11987.1|11972.1|11987.1|11972.1|11987.1|11972.1|0
1642763940000|2022-01-21 11:19:00|11987|11972|11985.5|11970.5|11987|11972|11985.5|11970.5|1
1642763970000|2022-01-21 11:19:30|11985.1|11970.1|11985.1|11970.1|11985.1|11970.1|11985.1|11970.1|2
1642763980000|2022-01-21 11:19:40|11985.5|11970.5|11987.3|11972.3|11988|11973|11985.5|11970.5|1
1642763990000|2022-01-21 11:19:50|11987.5|11972.5|11987.3|11972.3|11987.8|11972.8|11986.8|11971.8|0
1642764000000|2022-01-21 11:20:00|11987.8|11972.8|11987.8|11972.8|11987.8|11972.8|11987.8|11972.8|0
1642764010000|2022-01-21 11:20:10|11989.1|11974.1|11988.8|11973.8|11989.1|11974.1|11988.8|11973.8|0
1642764020000|2022-01-21 11:20:20|11988.4|11973.4|11988.1|11973.1|11988.4|11973.4|11988.1|11973.1|0
1642764030000|2022-01-21 11:20:30|11987.6|11972.6|11987.6|11972.6|11987.6|11972.6|11987.6|11972.6|0
1642764040000|2022-01-21 11:20:40|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|0
1642764050000|2022-01-21 11:20:50|11986.8|11971.8|11986.8|11971.8|11986.8|11971.8|11986.8|11971.8|0
1642764060000|2022-01-21 11:21:00|11987.3|11972.3|11987.6|11972.6|11987.6|11972.6|11987.3|11972.3|0
1642764070000|2022-01-21 11:21:10|11988.6|11973.6|11989.1|11974.1|11989.1|11974.1|11988.6|11973.6|0
1642764090000|2022-01-21 11:21:30|11989.5|11974.5|11989.5|11974.5|11989.5|11974.5|11989.5|11974.5|0
1642764100000|2022-01-21 11:21:40|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|0
1642764110000|2022-01-21 11:21:50|11994.5|11979.5|11996|11981|11996.6|11981.6|11994.5|11979.5|3
1642764140000|2022-01-21 11:22:20|11994.6|11979.6|11995.1|11980.1|11995.1|11980.1|11994.1|11979.1|0
1642764150000|2022-01-21 11:22:30|11995.3|11980.3|11994.3|11979.3|11995.3|11980.3|11994.3|11979.3|3
1642764160000|2022-01-21 11:22:40|11994|11979|11994.6|11979.6|11994.6|11979.6|11994|11979|0
1642764190000|2022-01-21 11:23:10|11995.5|11980.5|11993.5|11978.5|11995.5|11980.5|11993.5|11978.5|3
1642764220000|2022-01-21 11:23:40|11993.6|11978.6|11993.8|11978.8|11995.1|11980.1|11993.6|11978.6|0
1642764230000|2022-01-21 11:23:50|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|0
1642764260000|2022-01-21 11:24:20|11993.4|11978.4|11993.1|11978.1|11993.4|11978.4|11993.1|11978.1|0
1642764300000|2022-01-21 11:25:00|11992.6|11977.6|11991.1|11976.1|11992.6|11977.6|11991.1|11976.1|2
1642764310000|2022-01-21 11:25:10|11991.8|11976.8|11991.8|11976.8|11991.8|11976.8|11991.8|11976.8|1
1642764330000|2022-01-21 11:25:30|11993.1|11978.1|11993.1|11978.1|11993.1|11978.1|11993.1|11978.1|0
1642764340000|2022-01-21 11:25:40|11993.4|11978.4|11994.4|11979.4|11994.4|11979.4|11993.4|11978.4|0
1642764350000|2022-01-21 11:25:50|11994.5|11979.5|11994.6|11979.6|11995.1|11980.1|11994.5|11979.5|0
1642764360000|2022-01-21 11:26:00|11994|11979|11994|11979|11994|11979|11994|11979|0
1642764400000|2022-01-21 11:26:40|11994.5|11979.5|11995.4|11980.4|11995.4|11980.4|11994.5|11979.5|0
1642764420000|2022-01-21 11:27:00|11995.3|11980.3|11994.4|11979.4|11995.3|11980.3|11994.4|11979.4|0
1642764430000|2022-01-21 11:27:10|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|0
1642764480000|2022-01-21 11:28:00|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|0
1642764490000|2022-01-21 11:28:10|11995.4|11980.4|12003.1|11988.1|12004.3|11989.3|11995.4|11980.4|9
1642764500000|2022-01-21 11:28:20|12003.3|11988.3|12003.3|11988.3|12003.3|11988.3|12003.3|11988.3|0
1642764510000|2022-01-21 11:28:30|12003.5|11988.5|12003.8|11988.8|12004|11989|12003.5|11988.5|0
1642764520000|2022-01-21 11:28:40|12003.3|11988.3|12003.3|11988.3|12003.3|11988.3|12003.3|11988.3|0
1642764540000|2022-01-21 11:29:00|12003|11988|12003|11988|12003|11988|12003|11988|0
1642764550000|2022-01-21 11:29:10|12002.5|11987.5|12004.5|11989.5|12004.5|11989.5|12002.5|11987.5|0
1642764570000|2022-01-21 11:29:30|12004.8|11989.8|12004.8|11989.8|12004.8|11989.8|12004.8|11989.8|0
1642764610000|2022-01-21 11:30:10|12004.1|11989.1|12002.6|11987.6|12004.1|11989.1|12002.1|11987.1|0
1642764630000|2022-01-21 11:30:30|12000.5|11985.5|12000.3|11985.3|12000.5|11985.5|11999.5|11984.5|1
1642764640000|2022-01-21 11:30:40|11998.1|11983.1|11997.6|11982.6|11998.1|11983.1|11997.6|11982.6|0
1642764660000|2022-01-21 11:31:00|11997.4|11982.4|11995.6|11980.6|11997.4|11982.4|11995.6|11980.6|0
1642764700000|2022-01-21 11:31:40|12000.4|11985.4|12000.4|11985.4|12000.4|11985.4|12000.4|11985.4|1
1642764730000|2022-01-21 11:32:10|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|0
1642764760000|2022-01-21 11:32:40|11999.6|11984.6|11997.4|11982.4|11999.6|11984.6|11997.4|11982.4|0
1642764780000|2022-01-21 11:33:00|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|0
1642764790000|2022-01-21 11:33:10|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|0
1642764800000|2022-01-21 11:33:20|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|0
1642764810000|2022-01-21 11:33:30|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|0
1642764820000|2022-01-21 11:33:40|11994|11979|11993|11978|11994|11979|11993|11978|0
1642764830000|2022-01-21 11:33:50|11993.3|11978.3|11993.3|11978.3|11993.3|11978.3|11993.3|11978.3|0
1642764850000|2022-01-21 11:34:10|11993.6|11978.6|11992.3|11977.3|11995|11980|11992.3|11977.3|1
1642764870000|2022-01-21 11:34:30|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|1
1642764880000|2022-01-21 11:34:40|11990.9|11975.9|11990.9|11975.9|11990.9|11975.9|11990.9|11975.9|0
1642764910000|2022-01-21 11:35:10|11991.1|11976.1|11992.4|11977.4|11992.4|11977.4|11991.1|11976.1|0
1642764920000|2022-01-21 11:35:20|11992.6|11977.6|11993.7|11978.7|11993.7|11978.7|11992.6|11977.6|0
1642764940000|2022-01-21 11:35:40|11994.4|11979.4|11995.4|11980.4|11995.7|11980.7|11994.4|11979.4|0
1642764960000|2022-01-21 11:36:00|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|0
1642764980000|2022-01-21 11:36:20|11995.7|11980.7|11996.1|11981.1|11996.1|11981.1|11995.7|11980.7|0
1642764990000|2022-01-21 11:36:30|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|0
1642765010000|2022-01-21 11:36:50|11996.9|11981.9|11996.9|11981.9|11996.9|11981.9|11996.9|11981.9|0
1642765020000|2022-01-21 11:37:00|11997.1|11982.1|11998.1|11983.1|11998.1|11983.1|11997.1|11982.1|0
1642765030000|2022-01-21 11:37:10|11999.6|11984.6|11999.9|11984.9|11999.9|11984.9|11999.6|11984.6|0
1642765050000|2022-01-21 11:37:30|||||||||10
1642765060000|2022-01-21 11:37:40|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|0
1642765150000|2022-01-21 11:39:10|12000.7|11985.7|12000.7|11985.7|12000.7|11985.7|12000.7|11985.7|10
1642765180000|2022-01-21 11:39:40|12001.1|11986.1|12001.7|11986.7|12001.7|11986.7|12001.1|11986.1|0
1642765190000|2022-01-21 11:39:50|12005.2|11990.2|12003.7|11988.7|12005.2|11990.2|12003.7|11988.7|0
1642765210000|2022-01-21 11:40:10|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|3
1642765230000|2022-01-21 11:40:30|12001.4|11986.4|12001.1|11986.1|12002.4|11987.4|12000.6|11985.6|0
1642765240000|2022-01-21 11:40:40|12000.7|11985.7|12000.1|11985.1|12000.7|11985.7|12000.1|11985.1|0
1642765270000|2022-01-21 11:41:10|11999|11984|11997.5|11982.5|11999|11984|11997.5|11982.5|0
1642765290000|2022-01-21 11:41:30|12001.4|11986.4|12003.2|11988.2|12003.2|11988.2|12001.4|11986.4|2
1642765300000|2022-01-21 11:41:40|12002.5|11987.5|12002.5|11987.5|12002.5|11987.5|12002.5|11987.5|0
1642765330000|2022-01-21 11:42:10|12001.7|11986.7|11999.7|11984.7|12001.7|11986.7|11999.7|11984.7|0
1642765420000|2022-01-21 11:43:40|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|0
1642765460000|2022-01-21 11:44:20|11997.7|11982.7|11997.2|11982.2|11997.7|11982.7|11997.2|11982.2|0
1642765490000|2022-01-21 11:44:50|11998.2|11983.2|11999.2|11984.2|11999.2|11984.2|11998.2|11983.2|0
1642765500000|2022-01-21 11:45:00|12000.2|11985.2|12000.7|11985.7|12000.7|11985.7|12000.2|11985.2|0
1642765520000|2022-01-21 11:45:20|12000.5|11985.5|12000.2|11985.2|12000.5|11985.5|12000.2|11985.2|0
1642765540000|2022-01-21 11:45:40|12000.4|11985.4|12000.4|11985.4|12000.4|11985.4|12000.4|11985.4|0
1642765550000|2022-01-21 11:45:50|12000.9|11985.9|12000.7|11985.7|12002.2|11987.2|12000.7|11985.7|0
1642765560000|2022-01-21 11:46:00|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|0
1642765570000|2022-01-21 11:46:10|12000|11985|11999.7|11984.7|12000|11985|11999.7|11984.7|0
1642765610000|2022-01-21 11:46:50|11998.8|11983.8|11997.2|11982.2|11998.8|11983.8|11997.2|11982.2|0
1642765630000|2022-01-21 11:47:10|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|0
1642765650000|2022-01-21 11:47:30|12006.7|11991.7|12008.7|11993.7|12009.2|11994.2|12006.7|11991.7|13
1642765680000|2022-01-21 11:48:00|12009.1|11994.1|12009.7|11994.7|12009.7|11994.7|12009.1|11994.1|0
1642765690000|2022-01-21 11:48:10|12008.7|11993.7|12009.4|11994.4|12009.4|11994.4|12008.2|11993.2|1
1642765700000|2022-01-21 11:48:20|12008.4|11993.4|12007.6|11992.6|12008.4|11993.4|12007.6|11992.6|0
1642765710000|2022-01-21 11:48:30|12007.2|11992.2|12007.7|11992.7|12007.7|11992.7|12006.7|11991.7|0
1642765740000|2022-01-21 11:49:00|12008.2|11993.2|12008.1|11993.1|12008.2|11993.2|12008.1|11993.1|0
1642765760000|2022-01-21 11:49:20|12007.7|11992.7|12011.5|11996.5|12011.5|11996.5|12007.7|11992.7|1
1642765780000|2022-01-21 11:49:40|12011.1|11996.1|12011.1|11996.1|12011.1|11996.1|12011.1|11996.1|0
1642765790000|2022-01-21 11:49:50|12010.6|11995.6|12009.1|11994.1|12010.6|11995.6|12009.1|11994.1|2
1642765800000|2022-01-21 11:50:00|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|0
1642765810000|2022-01-21 11:50:10|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|0
1642765840000|2022-01-21 11:50:40|12009.4|11994.4|12008.1|11993.1|12009.4|11994.4|12008.1|11993.1|0
1642765880000|2022-01-21 11:51:20|12008.3|11993.3|12008.6|11993.6|12008.6|11993.6|12008.3|11993.3|0
1642765900000|2022-01-21 11:51:40|12008.8|11993.8|12009.1|11994.1|12009.1|11994.1|12008.8|11993.8|0
1642765920000|2022-01-21 11:52:00|12003.6|11988.6|12001.2|11986.2|12003.6|11988.6|12001.1|11986.1|8
1642765930000|2022-01-21 11:52:10|12000.1|11985.1|11999.6|11984.6|12001.1|11986.1|11999.6|11984.6|0
1642765950000|2022-01-21 11:52:30|11998.8|11983.8|11996.1|11981.1|11998.8|11983.8|11996.1|11981.1|0
1642765970000|2022-01-21 11:52:50|11998.1|11983.1|11997.9|11982.9|11998.1|11983.1|11997.7|11982.7|7
1642765980000|2022-01-21 11:53:00|11998.6|11983.6|11999.7|11984.7|11999.9|11984.9|11994.6|11979.6|7
1642765990000|2022-01-21 11:53:10|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|0
1642766000000|2022-01-21 11:53:20|12000.4|11985.4|12001.1|11986.1|12001.1|11986.1|12000.4|11985.4|0
1642766010000|2022-01-21 11:53:30|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|0
1642766020000|2022-01-21 11:53:40|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|0
1642766070000|2022-01-21 11:54:30|12000.1|11985.1|12000.4|11985.4|12000.4|11985.4|12000.1|11985.1|0
1642766080000|2022-01-21 11:54:40|12000.7|11985.7|12000.4|11985.4|12000.9|11985.9|12000.4|11985.4|1
1642766090000|2022-01-21 11:54:50|||||||||35
1642766100000|2022-01-21 11:55:00|11997.4|11982.4|11997.4|11982.4|11997.4|11982.4|11997.4|11982.4|2
1642766110000|2022-01-21 11:55:10|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|0
1642766120000|2022-01-21 11:55:20|11996.1|11981.1|11997.4|11982.4|11997.4|11982.4|11995.3|11980.3|2
1642766130000|2022-01-21 11:55:30|11997.9|11982.9|11998.9|11983.9|11998.9|11983.9|11997.9|11982.9|0
1642766140000|2022-01-21 11:55:40|11999.1|11984.1|12001.9|11986.9|12001.9|11986.9|11999.1|11984.1|0
1642766150000|2022-01-21 11:55:50|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|1
1642766170000|2022-01-21 11:56:10|11998.5|11983.5|11996|11981|11998.5|11983.5|11996|11981|0
1642766180000|2022-01-21 11:56:20|11994.4|11979.4|11994.9|11979.9|11994.9|11979.9|11994.4|11979.4|0
1642766220000|2022-01-21 11:57:00|11995|11980|11995.4|11980.4|11995.4|11980.4|11995|11980|0
1642766260000|2022-01-21 11:57:40|11996.3|11981.3|11997.4|11982.4|11997.9|11982.9|11996.3|11981.3|1
1642766280000|2022-01-21 11:58:00|11997.9|11982.9|11997.9|11982.9|11997.9|11982.9|11997.9|11982.9|0
1642766360000|2022-01-21 11:59:20|11999.5|11984.5|12001|11986|12002.4|11987.4|11999.5|11984.5|1
1642766370000|2022-01-21 11:59:30|12001.4|11986.4|12000.4|11985.4|12001.4|11986.4|11999.9|11984.9|3
1642766380000|2022-01-21 11:59:40|12000.2|11985.2|11999.9|11984.9|12000.2|11985.2|11999.9|11984.9|0
1642766390000|2022-01-21 11:59:50|11999.3|11984.3|12000.2|11985.2|12000.2|11985.2|11998.4|11983.4|0
1642766400000|2022-01-21 12:00:00|11999.9|11984.9|11999.4|11984.4|11999.9|11984.9|11999.4|11984.4|0
1642766420000|2022-01-21 12:00:20|11998.9|11983.9|11996.9|11981.9|11998.9|11983.9|11996.9|11981.9|0
1642766430000|2022-01-21 12:00:30|11997|11982|11997|11982|11997|11982|11997|11982|0
1642766440000|2022-01-21 12:00:40|11999.4|11984.4|11997.4|11982.4|11999.4|11984.4|11997.4|11982.4|0
1642766450000|2022-01-21 12:00:50|11997.9|11982.9|11997.7|11982.7|11998.9|11983.9|11996.9|11981.9|0
1642766460000|2022-01-21 12:01:00|11997.4|11982.4|11997.7|11982.7|12000.9|11985.9|11997.4|11982.4|0
1642766470000|2022-01-21 12:01:10|11996.9|11981.9|11997.5|11982.5|11997.5|11982.5|11996.4|11981.4|0
1642766490000|2022-01-21 12:01:30|11997.9|11982.9|11997.9|11982.9|11997.9|11982.9|11997.9|11982.9|0
1642766510000|2022-01-21 12:01:50|11997.5|11982.5|11996.4|11981.4|11997.5|11982.5|11996.4|11981.4|0
1642766520000|2022-01-21 12:02:00|11996.2|11981.2|11995.9|11980.9|11996.2|11981.2|11995.9|11980.9|0
1642766530000|2022-01-21 12:02:10|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|0
1642766540000|2022-01-21 12:02:20|11996.9|11981.9|11996.9|11981.9|11996.9|11981.9|11996.9|11981.9|0
1642766570000|2022-01-21 12:02:50|11995.9|11980.9|11995.4|11980.4|11995.9|11980.9|11995.4|11980.4|0
1642766610000|2022-01-21 12:03:30|11991.4|11976.4|11990.9|11975.9|11991.4|11976.4|11990.9|11975.9|1
1642766620000|2022-01-21 12:03:40|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|0
1642766640000|2022-01-21 12:04:00|11990.4|11975.4|11990.4|11975.4|11990.4|11975.4|11990.4|11975.4|0
1642766670000|2022-01-21 12:04:30|11990.5|11975.5|11989.4|11974.4|11990.9|11975.9|11989.4|11974.4|1
1642766680000|2022-01-21 12:04:40|11989|11974|11989|11974|11989|11974|11989|11974|0
1642766700000|2022-01-21 12:05:00|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|0
1642766710000|2022-01-21 12:05:10|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|0
1642766770000|2022-01-21 12:06:10|11987.8|11972.8|11985.8|11970.8|11987.8|11972.8|11985.8|11970.8|1
1642766780000|2022-01-21 12:06:20|11985.3|11970.3|11984.2|11969.2|11985.3|11970.3|11984.2|11969.2|4
1642766790000|2022-01-21 12:06:30|11984.7|11969.7|11985.2|11970.2|11985.2|11970.2|11984.7|11969.7|0
1642766800000|2022-01-21 12:06:40|11986|11971|11985.7|11970.7|11986|11971|11985.7|11970.7|0
1642766810000|2022-01-21 12:06:50|11986.3|11971.3|11987.3|11972.3|11987.3|11972.3|11986.3|11971.3|0
1642766820000|2022-01-21 12:07:00|11986.7|11971.7|11986.3|11971.3|11986.7|11971.7|11986.3|11971.3|0
1642766830000|2022-01-21 12:07:10|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1642766840000|2022-01-21 12:07:20|11985.2|11970.2|11984.2|11969.2|11985.2|11970.2|11984.2|11969.2|0
1642766870000|2022-01-21 12:07:50|11985.2|11970.2|11985.7|11970.7|11985.7|11970.7|11985.2|11970.2|0
1642766880000|2022-01-21 12:08:00|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|0
1642766890000|2022-01-21 12:08:10|11985.3|11970.3|11985.7|11970.7|11985.7|11970.7|11985.3|11970.3|0
1642766900000|2022-01-21 12:08:20|11986.8|11971.8|11985.7|11970.7|11986.8|11971.8|11985.7|11970.7|0
1642766910000|2022-01-21 12:08:30|11986|11971|11986|11971|11986|11971|11986|11971|0
1642766920000|2022-01-21 12:08:40|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|0
1642766940000|2022-01-21 12:09:00|11986|11971|11986|11971|11986|11971|11986|11971|0
1642766950000|2022-01-21 12:09:10|11985.7|11970.7|11986.7|11971.7|11986.7|11971.7|11985.7|11970.7|0
1642766960000|2022-01-21 12:09:20|11986.8|11971.8|11985.7|11970.7|11986.8|11971.8|11985.7|11970.7|1
1642766970000|2022-01-21 12:09:30|11985.8|11970.8|11986.5|11971.5|11986.5|11971.5|11985.8|11970.8|0
1642766980000|2022-01-21 12:09:40|11986.7|11971.7|11986|11971|11987|11972|11985.7|11970.7|0
1642766990000|2022-01-21 12:09:50|11984.2|11969.2|11984|11969|11984.2|11969.2|11984|11969|0
1642767000000|2022-01-21 12:10:00|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|0
1642767040000|2022-01-21 12:10:40|11983.7|11968.7|11981.3|11966.3|11983.7|11968.7|11981.3|11966.3|5
1642767060000|2022-01-21 12:11:00|||||||||4
1642767080000|2022-01-21 12:11:20|11981.7|11966.7|11982.3|11967.3|11983|11968|11981.7|11966.7|2
1642767090000|2022-01-21 12:11:30|11981.3|11966.3|11974.8|11959.8|11981.3|11966.3|11974.8|11959.8|12
1642767100000|2022-01-21 12:11:40|11973.3|11958.3|11973.2|11958.2|11975.1|11960.1|11973.2|11958.2|7
1642767110000|2022-01-21 12:11:50|11973.5|11958.5|11977.3|11962.3|11978.3|11963.3|11973.5|11958.5|2
1642767120000|2022-01-21 12:12:00|11977.6|11962.6|11976.6|11961.6|11979.1|11964.1|11976.6|11961.6|0
1642767130000|2022-01-21 12:12:10|11977.6|11962.6|11977.6|11962.6|11977.6|11962.6|11977.6|11962.6|0
1642767160000|2022-01-21 12:12:40|11976.9|11961.9|11975.9|11960.9|11976.9|11961.9|11975.9|11960.9|0
1642767170000|2022-01-21 12:12:50|11977.6|11962.6|11976.6|11961.6|11977.6|11962.6|11976.6|11961.6|0
1642767180000|2022-01-21 12:13:00|11976.4|11961.4|11976.4|11961.4|11977.1|11962.1|11976.4|11961.4|0
1642767190000|2022-01-21 12:13:10|11976.1|11961.1|11974.8|11959.8|11976.1|11961.1|11973.8|11958.8|4
1642767210000|2022-01-21 12:13:30|11974.4|11959.4|11975.3|11960.3|11975.3|11960.3|11974.4|11959.4|0
1642767220000|2022-01-21 12:13:40|11975.6|11960.6|11976.3|11961.3|11976.3|11961.3|11975.6|11960.6|0
1642767230000|2022-01-21 12:13:50|11975.7|11960.7|11974.8|11959.8|11975.7|11960.7|11974.8|11959.8|0
1642767240000|2022-01-21 12:14:00|11974.3|11959.3|11974.3|11959.3|11974.3|11959.3|11974.3|11959.3|0
1642767250000|2022-01-21 12:14:10|11976.8|11961.8|11978.3|11963.3|11978.3|11963.3|11976.8|11961.8|1
1642767260000|2022-01-21 12:14:20|11979.3|11964.3|11979.3|11964.3|11979.9|11964.9|11978.4|11963.4|1
1642767270000|2022-01-21 12:14:30|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|0
1642767280000|2022-01-21 12:14:40|11979.3|11964.3|11977.8|11962.8|11979.3|11964.3|11977.3|11962.3|3
1642767290000|2022-01-21 12:14:50|11978.1|11963.1|11979.1|11964.1|11980.9|11965.9|11977.8|11962.8|2
1642767300000|2022-01-21 12:15:00|11978.9|11963.9|11979.4|11964.4|11979.4|11964.4|11978.6|11963.6|0
1642767320000|2022-01-21 12:15:20|11978.1|11963.1|11976.3|11961.3|11978.1|11963.1|11976.3|11961.3|2
1642767330000|2022-01-21 12:15:30|11976.4|11961.4|11976.8|11961.8|11976.8|11961.8|11976.4|11961.4|0
1642767350000|2022-01-21 12:15:50|11977.8|11962.8|11977.8|11962.8|11977.8|11962.8|11977.8|11962.8|0
1642767410000|2022-01-21 12:16:50|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|0
1642767430000|2022-01-21 12:17:10|11976.7|11961.7|11981.2|11966.2|11981.7|11966.7|11976.7|11961.7|5
1642767440000|2022-01-21 12:17:20|11981|11966|11980.2|11965.2|11981|11966|11980.2|11965.2|0
1642767460000|2022-01-21 12:17:40|11979.6|11964.6|11979.6|11964.6|11979.6|11964.6|11979.6|11964.6|0
1642767480000|2022-01-21 12:18:00|11979.2|11964.2|11980.7|11965.7|11980.9|11965.9|11979.2|11964.2|0
1642767490000|2022-01-21 12:18:10|11985.2|11970.2|11983.9|11968.9|11985.2|11970.2|11983.9|11968.9|3
1642767520000|2022-01-21 12:18:40|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|0
1642767540000|2022-01-21 12:19:00|11985.7|11970.7|11988.9|11973.9|11988.9|11973.9|11985.7|11970.7|0
1642767550000|2022-01-21 12:19:10|11988.6|11973.6|11988.9|11973.9|11988.9|11973.9|11988.6|11973.6|0
1642767580000|2022-01-21 12:19:40|11987.7|11972.7|11984.9|11969.9|11987.7|11972.7|11984.9|11969.9|1
1642767590000|2022-01-21 12:19:50|11984.7|11969.7|11983.4|11968.4|11984.7|11969.7|11983.4|11968.4|0
1642767600000|2022-01-21 12:20:00|11984.3|11969.3|11985.6|11970.6|11985.6|11970.6|11984.3|11969.3|0
1642767610000|2022-01-21 12:20:10|11985.9|11970.9|11987.1|11972.1|11987.1|11972.1|11985.4|11970.4|0
1642767620000|2022-01-21 12:20:20|11986.9|11971.9|11986.7|11971.7|11986.9|11971.9|11986.7|11971.7|0
1642767630000|2022-01-21 12:20:30|11987.4|11972.4|11988.9|11973.9|11990.6|11975.6|11987.4|11972.4|1
1642767660000|2022-01-21 12:21:00|11989.1|11974.1|11990.4|11975.4|11990.9|11975.9|11989.1|11974.1|0
1642767670000|2022-01-21 12:21:10|11990.1|11975.1|11990.6|11975.6|11990.6|11975.6|11989.1|11974.1|0
1642767700000|2022-01-21 12:21:40|11991.3|11976.3|11991.9|11976.9|11991.9|11976.9|11991.3|11976.3|0
1642767710000|2022-01-21 12:21:50|11993.5|11978.5|11999.2|11984.2|11999.2|11984.2|11993.5|11978.5|1
1642767720000|2022-01-21 12:22:00|11999.6|11984.6|11999.4|11984.4|12000.3|11985.3|11999.4|11984.4|1
1642767730000|2022-01-21 12:22:10|11999.1|11984.1|11999.1|11984.1|11999.1|11984.1|11999.1|11984.1|0
1642767760000|2022-01-21 12:22:40|11998.6|11983.6|11998.2|11983.2|11998.6|11983.6|11998.2|11983.2|0
1642767790000|2022-01-21 12:23:10|11996.6|11981.6|11996.1|11981.1|11996.6|11981.6|11996.1|11981.1|1
1642767820000|2022-01-21 12:23:40|11995.3|11980.3|11995.6|11980.6|11996.1|11981.1|11994.7|11979.7|0
1642767840000|2022-01-21 12:24:00|11995.2|11980.2|11996.4|11981.4|11997.1|11982.1|11995.2|11980.2|0
1642767850000|2022-01-21 12:24:10|11996.1|11981.1|11997.6|11982.6|11997.6|11982.6|11996.1|11981.1|0
1642767860000|2022-01-21 12:24:20|11997.4|11982.4|11997.1|11982.1|11997.9|11982.9|11997.1|11982.1|0
1642767870000|2022-01-21 12:24:30|11997.2|11982.2|11997.2|11982.2|11997.2|11982.2|11997.2|11982.2|0
1642767880000|2022-01-21 12:24:40|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|0
1642767910000|2022-01-21 12:25:10|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|0
1642767960000|2022-01-21 12:26:00|11996.8|11981.8|12000.7|11985.7|12000.7|11985.7|11996.8|11981.8|0
1642767970000|2022-01-21 12:26:10|11999.1|11984.1|11998.4|11983.4|11999.9|11984.9|11998.4|11983.4|2
1642767980000|2022-01-21 12:26:20|11998.7|11983.7|11999.7|11984.7|11999.7|11984.7|11998.7|11983.7|0
1642767990000|2022-01-21 12:26:30|11999.4|11984.4|11997.9|11982.9|11999.4|11984.4|11997.9|11982.9|0
1642768000000|2022-01-21 12:26:40|11999.8|11984.8|12000.7|11985.7|12001|11986|11999.8|11984.8|2
1642768020000|2022-01-21 12:27:00|12002.6|11987.6|12003.9|11988.9|12004|11989|12002.6|11987.6|3
1642768030000|2022-01-21 12:27:10|12003|11988|12001.9|11986.9|12003|11988|12000.7|11985.7|0
1642768050000|2022-01-21 12:27:30|12001.5|11986.5|12001|11986|12001.5|11986.5|12001|11986|0
1642768060000|2022-01-21 12:27:40|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|0
1642768070000|2022-01-21 12:27:50|12001.2|11986.2|12001|11986|12001.2|11986.2|12000.4|11985.4|0
1642768080000|2022-01-21 12:28:00|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|0
1642768090000|2022-01-21 12:28:10|12001|11986|12001.7|11986.7|12001.7|11986.7|12000.7|11985.7|0
1642768110000|2022-01-21 12:28:30|12001.4|11986.4|12002.2|11987.2|12002.2|11987.2|12001.4|11986.4|0
1642768120000|2022-01-21 12:28:40|12001.5|11986.5|12001.7|11986.7|12001.7|11986.7|12001.5|11986.5|0
1642768130000|2022-01-21 12:28:50|12005.2|11990.2|12005.9|11990.9|12005.9|11990.9|12004.9|11989.9|3
1642768140000|2022-01-21 12:29:00|12007.5|11992.5|12007.2|11992.2|12007.5|11992.5|12007.2|11992.2|0
1642768150000|2022-01-21 12:29:10|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|0
1642768170000|2022-01-21 12:29:30|12006.6|11991.6|12006.6|11991.6|12006.6|11991.6|12006.6|11991.6|0
1642768180000|2022-01-21 12:29:40|12007|11992|12006.5|11991.5|12007|11992|12006.5|11991.5|0
1642768190000|2022-01-21 12:29:50|12006.7|11991.7|12006.2|11991.2|12006.7|11991.7|12006.2|11991.2|0
1642768200000|2022-01-21 12:30:00|12005.2|11990.2|12004|11989|12005.5|11990.5|12003.5|11988.5|0
1642768210000|2022-01-21 12:30:10|12004.2|11989.2|12004.5|11989.5|12004.5|11989.5|12004.2|11989.2|0
1642768220000|2022-01-21 12:30:20|12005.4|11990.4|12005.4|11990.4|12006.4|11991.4|12005.2|11990.2|2
1642768230000|2022-01-21 12:30:30|12005.7|11990.7|12003.7|11988.7|12005.7|11990.7|12003.5|11988.5|0
1642768240000|2022-01-21 12:30:40|12003|11988|12003.7|11988.7|12003.7|11988.7|12003|11988|0
1642768280000|2022-01-21 12:31:20|12004.4|11989.4|12006.4|11991.4|12006.4|11991.4|12004.4|11989.4|0
1642768290000|2022-01-21 12:31:30|12006.6|11991.6|12006.4|11991.4|12006.6|11991.6|12006.4|11991.4|0
1642768320000|2022-01-21 12:32:00|12005.6|11990.6|12005.6|11990.6|12005.6|11990.6|12005.6|11990.6|0
1642768330000|2022-01-21 12:32:10|12006.1|11991.1|12004.9|11989.9|12006.4|11991.4|12004.9|11989.9|0
1642768360000|2022-01-21 12:32:40|12004.6|11989.6|12005.7|11990.7|12005.7|11990.7|12004.6|11989.6|3
1642768370000|2022-01-21 12:32:50|12006.9|11991.9|12010.4|11995.4|12010.4|11995.4|12006.9|11991.9|2
1642768380000|2022-01-21 12:33:00|12009.4|11994.4|12009.6|11994.6|12009.6|11994.6|12009.4|11994.4|0
1642768410000|2022-01-21 12:33:30|12009.2|11994.2|12006.7|11991.7|12009.2|11994.2|12006.7|11991.7|0
1642768420000|2022-01-21 12:33:40|12006.4|11991.4|12006.1|11991.1|12006.4|11991.4|12006.1|11991.1|0
1642768430000|2022-01-21 12:33:50|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|0
1642768440000|2022-01-21 12:34:00|12007.9|11992.9|12007.4|11992.4|12007.9|11992.9|12007.4|11992.4|0
1642768450000|2022-01-21 12:34:10|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|0
1642768480000|2022-01-21 12:34:40|12006.1|11991.1|12006.4|11991.4|12006.4|11991.4|12006.1|11991.1|0
1642768500000|2022-01-21 12:35:00|12006.7|11991.7|12009.4|11994.4|12009.4|11994.4|12006.2|11991.2|4
1642768510000|2022-01-21 12:35:10|12009.6|11994.6|12014.4|11999.4|12016.4|12001.4|12009.6|11994.6|2
1642768520000|2022-01-21 12:35:20|12013.9|11998.9|12014.4|11999.4|12014.4|11999.4|12012.9|11997.9|0
1642768530000|2022-01-21 12:35:30|12011.9|11996.9|12011.9|11996.9|12011.9|11996.9|12011.9|11996.9|1
1642768540000|2022-01-21 12:35:40|12012.4|11997.4|12013.1|11998.1|12013.1|11998.1|12012.4|11997.4|0
1642768560000|2022-01-21 12:36:00|12013.4|11998.4|12017|12002|12018.8|12003.8|12013.4|11998.4|1
1642768570000|2022-01-21 12:36:10|12017.3|12002.3|12017.3|12002.3|12017.3|12002.3|12017.3|12002.3|0
1642768590000|2022-01-21 12:36:30|12018|12003|12017.8|12002.8|12018|12003|12017.8|12002.8|0
1642768600000|2022-01-21 12:36:40|12017.4|12002.4|12017.5|12002.5|12017.5|12002.5|12016.8|12001.8|0
1642768610000|2022-01-21 12:36:50|12019.3|12004.3|12018.1|12003.1|12019.3|12004.3|12018.1|12003.1|2
1642768620000|2022-01-21 12:37:00|12018.8|12003.8|12017|12002|12018.8|12003.8|12017|12002|2
1642768630000|2022-01-21 12:37:10|12016.8|12001.8|12017.6|12002.6|12017.6|12002.6|12016.8|12001.8|0
1642768650000|2022-01-21 12:37:30|12017.1|12002.1|12017.6|12002.6|12017.6|12002.6|12016.8|12001.8|0
1642768660000|2022-01-21 12:37:40|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|0
1642768670000|2022-01-21 12:37:50|12018.6|12003.6|12019.3|12004.3|12019.3|12004.3|12018.6|12003.6|2
1642768680000|2022-01-21 12:38:00|12019.6|12004.6|12022.4|12007.4|12022.4|12007.4|12019.6|12004.6|1
1642768690000|2022-01-21 12:38:10|12023.7|12008.7|12025|12010|12025|12010|12023.7|12008.7|1
1642768700000|2022-01-21 12:38:20|12024.5|12009.5|12023|12008|12024.5|12009.5|12022.8|12007.8|0
1642768710000|2022-01-21 12:38:30|12022.8|12007.8|12023.8|12008.8|12023.8|12008.8|12022.6|12007.6|0
1642768720000|2022-01-21 12:38:40|12023.3|12008.3|12022.6|12007.6|12023.3|12008.3|12022.6|12007.6|0
1642768740000|2022-01-21 12:39:00|12022.3|12007.3|12023.8|12008.8|12024.3|12009.3|12022.3|12007.3|2
1642768750000|2022-01-21 12:39:10|12024|12009|12024.3|12009.3|12024.3|12009.3|12024|12009|0
1642768760000|2022-01-21 12:39:20|12024.1|12009.1|12023.8|12008.8|12024.1|12009.1|12023.8|12008.8|0
1642768770000|2022-01-21 12:39:30|12023.4|12008.4|12022.8|12007.8|12023.4|12008.4|12022.8|12007.8|0
1642768780000|2022-01-21 12:39:40|12022.6|12007.6|12022.5|12007.5|12022.6|12007.6|12022|12007|0
1642768790000|2022-01-21 12:39:50|12022.8|12007.8|12023.5|12008.5|12023.5|12008.5|12022.8|12007.8|0
1642768800000|2022-01-21 12:40:00|12023.4|12008.4|12022.8|12007.8|12023.4|12008.4|12022.8|12007.8|0
1642768820000|2022-01-21 12:40:20|12022.3|12007.3|12023.8|12008.8|12023.8|12008.8|12022.3|12007.3|0
1642768830000|2022-01-21 12:40:30|12023.4|12008.4|12022.5|12007.5|12023.4|12008.4|12022.5|12007.5|0
1642768840000|2022-01-21 12:40:40|12022.8|12007.8|12021.8|12006.8|12022.8|12007.8|12021.8|12006.8|0
1642768880000|2022-01-21 12:41:20|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|5
1642768890000|2022-01-21 12:41:30|12018.8|12003.8|12018.8|12003.8|12018.8|12003.8|12018.8|12003.8|1
1642768900000|2022-01-21 12:41:40|12015.6|12000.6|12016.1|12001.1|12016.1|12001.1|12015.6|12000.6|2
1642768920000|2022-01-21 12:42:00|12017.2|12002.2|12019.7|12004.7|12019.7|12004.7|12017.2|12002.2|1
1642768930000|2022-01-21 12:42:10|12020.3|12005.3|12020.3|12005.3|12020.3|12005.3|12020.3|12005.3|0
1642768940000|2022-01-21 12:42:20|12018.3|12003.3|12018.1|12003.1|12018.3|12003.3|12018.1|12003.1|0
1642768950000|2022-01-21 12:42:30|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|0
1642768960000|2022-01-21 12:42:40|12017.8|12002.8|12018.3|12003.3|12018.3|12003.3|12017.8|12002.8|0
1642768970000|2022-01-21 12:42:50|12018.1|12003.1|12018.1|12003.1|12018.1|12003.1|12018.1|12003.1|0
1642768980000|2022-01-21 12:43:00|12016.8|12001.8|12017|12002|12017|12002|12016.8|12001.8|0
1642768990000|2022-01-21 12:43:10|12017.3|12002.3|12025|12010|12025.3|12010.3|12017.3|12002.3|29
1642769000000|2022-01-21 12:43:20|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|2
1642769010000|2022-01-21 12:43:30|12024.1|12009.1|12027.2|12012.2|12027.2|12012.2|12023.5|12008.5|2
1642769020000|2022-01-21 12:43:40|12026.5|12011.5|12024.9|12009.9|12026.5|12011.5|12024.9|12009.9|1
1642769040000|2022-01-21 12:44:00|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|0
1642769050000|2022-01-21 12:44:10|12023.7|12008.7|12025.5|12010.5|12025.5|12010.5|12023.7|12008.7|0
1642769070000|2022-01-21 12:44:30|12026.2|12011.2|12023.9|12008.9|12026.2|12011.2|12023.9|12008.9|3
1642769080000|2022-01-21 12:44:40|12024.5|12009.5|12024.5|12009.5|12024.5|12009.5|12024.5|12009.5|0
1642769090000|2022-01-21 12:44:50|12024.7|12009.7|12024.7|12009.7|12024.7|12009.7|12024.7|12009.7|0
1642769100000|2022-01-21 12:45:00|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|0
1642769110000|2022-01-21 12:45:10|12024.6|12009.6|12023.7|12008.7|12024.6|12009.6|12023.5|12008.5|2
1642769120000|2022-01-21 12:45:20|12024|12009|12025.4|12010.4|12025.4|12010.4|12024|12009|0
1642769140000|2022-01-21 12:45:40|12026|12011|12027.4|12012.4|12027.7|12012.7|12026|12011|3
1642769170000|2022-01-21 12:46:10|12027|12012|12027|12012|12027|12012|12027|12012|0
1642769190000|2022-01-21 12:46:30|12027.4|12012.4|12027.4|12012.4|12027.4|12012.4|12027.4|12012.4|0
1642769200000|2022-01-21 12:46:40|12025.4|12010.4|12024.9|12009.9|12025.4|12010.4|12024.5|12009.5|1
1642769210000|2022-01-21 12:46:50|12024.3|12009.3|12024|12009|12024.3|12009.3|12024|12009|0
1642769220000|2022-01-21 12:47:00|12024.5|12009.5|12024|12009|12025.4|12010.4|12024|12009|0
1642769230000|2022-01-21 12:47:10|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|0
1642769250000|2022-01-21 12:47:30|12024|12009|12024|12009|12024|12009|12024|12009|0
1642769260000|2022-01-21 12:47:40|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|0
1642769270000|2022-01-21 12:47:50|12024.5|12009.5|12025.7|12010.7|12025.7|12010.7|12024.5|12009.5|0
1642769300000|2022-01-21 12:48:20|12025.3|12010.3|12023.5|12008.5|12025.3|12010.3|12022|12007|0
1642769310000|2022-01-21 12:48:30|12023.9|12008.9|12024.4|12009.4|12025.4|12010.4|12023.9|12008.9|0
1642769340000|2022-01-21 12:49:00|12024|12009|12024|12009|12024|12009|12024|12009|0
1642769350000|2022-01-21 12:49:10|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|0
1642769370000|2022-01-21 12:49:30|12024|12009|12025.7|12010.7|12025.7|12010.7|12024|12009|0
1642769380000|2022-01-21 12:49:40|12024.7|12009.7|12024.7|12009.7|12024.7|12009.7|12024.7|12009.7|0
1642769400000|2022-01-21 12:50:00|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|0
1642769410000|2022-01-21 12:50:10|12022.8|12007.8|12022.2|12007.2|12023.3|12008.3|12022.2|12007.2|0
1642769420000|2022-01-21 12:50:20|12022.7|12007.7|12024|12009|12024.2|12009.2|12022.7|12007.7|0
1642769430000|2022-01-21 12:50:30|12024.2|12009.2|12023.8|12008.8|12024.2|12009.2|12023.8|12008.8|0
1642769440000|2022-01-21 12:50:40|12024|12009|12024.5|12009.5|12024.7|12009.7|12023.8|12008.8|0
1642769450000|2022-01-21 12:50:50|12024|12009|12023|12008|12024|12009|12022.5|12007.5|1
1642769460000|2022-01-21 12:51:00|12022.6|12007.6|12022|12007|12022.6|12007.6|12022|12007|0
1642769490000|2022-01-21 12:51:30|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|0
1642769500000|2022-01-21 12:51:40|12023.5|12008.5|12023.7|12008.7|12023.7|12008.7|12023.5|12008.5|0
1642769510000|2022-01-21 12:51:50|12023.5|12008.5|12023.2|12008.2|12023.5|12008.5|12023.2|12008.2|0
1642769520000|2022-01-21 12:52:00|12021.9|12006.9|12020.2|12005.2|12022.5|12007.5|12020.2|12005.2|2
1642769530000|2022-01-21 12:52:10|12019.2|12004.2|12018.8|12003.8|12019.2|12004.2|12018.8|12003.8|0
1642769550000|2022-01-21 12:52:30|12019.5|12004.5|12019.7|12004.7|12019.7|12004.7|12019.5|12004.5|0
1642769560000|2022-01-21 12:52:40|12019|12004|12019|12004|12019|12004|12019|12004|0
1642769570000|2022-01-21 12:52:50|12018.3|12003.3|12017.5|12002.5|12018.3|12003.3|12017.5|12002.5|0
1642769580000|2022-01-21 12:53:00|12017.2|12002.2|12015.8|12000.8|12017.2|12002.2|12015.8|12000.8|0
1642769590000|2022-01-21 12:53:10|12016.5|12001.5|12016.5|12001.5|12016.5|12001.5|12016.5|12001.5|0
1642769610000|2022-01-21 12:53:30|12016.7|12001.7|12013.7|11998.7|12017.2|12002.2|12013.7|11998.7|4
1642769620000|2022-01-21 12:53:40|12013.2|11998.2|12013.2|11998.2|12013.5|11998.5|12013.2|11998.2|0
1642769630000|2022-01-21 12:53:50|12013|11998|12012.2|11997.2|12013|11998|12012.2|11997.2|0
1642769640000|2022-01-21 12:54:00|12012.5|11997.5|12011.7|11996.7|12013.3|11998.3|12011.7|11996.7|0
1642769650000|2022-01-21 12:54:10|12010.7|11995.7|12011.3|11996.3|12011.3|11996.3|12010.7|11995.7|0
1642769660000|2022-01-21 12:54:20|12011|11996|12011.3|11996.3|12011.3|11996.3|12011|11996|0
1642769670000|2022-01-21 12:54:30|12012|11997|12012|11997|12012|11997|12012|11997|0
1642769700000|2022-01-21 12:55:00|12012.2|11997.2|12011.1|11996.1|12012.2|11997.2|12011.1|11996.1|2
1642769710000|2022-01-21 12:55:10|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|12010.3|11995.3|6
1642769720000|2022-01-21 12:55:20|12011.2|11996.2|12011.2|11996.2|12011.2|11996.2|12011.2|11996.2|0
1642769730000|2022-01-21 12:55:30|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|0
1642769740000|2022-01-21 12:55:40|12011.2|11996.2|12011.2|11996.2|12011.2|11996.2|12011.2|11996.2|0
1642769750000|2022-01-21 12:55:50|12010.7|11995.7|12010|11995|12010.7|11995.7|12008.3|11993.3|4
1642769760000|2022-01-21 12:56:00|12009.7|11994.7|12009.8|11994.8|12009.8|11994.8|12009.2|11994.2|1
1642769770000|2022-01-21 12:56:10|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|0
1642769800000|2022-01-21 12:56:40|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|0
1642769820000|2022-01-21 12:57:00|12010|11995|12009.8|11994.8|12010|11995|12009.8|11994.8|0
1642769850000|2022-01-21 12:57:30|12010|11995|12011.3|11996.3|12011.3|11996.3|12010|11995|0
1642769860000|2022-01-21 12:57:40|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|2
1642769870000|2022-01-21 12:57:50|12009.7|11994.7|12011.3|11996.3|12011.3|11996.3|12009.7|11994.7|0
1642769880000|2022-01-21 12:58:00|12009.8|11994.8|12007.6|11992.6|12010.6|11995.6|12007.6|11992.6|3
1642769890000|2022-01-21 12:58:10|12007.8|11992.8|12008.8|11993.8|12009.4|11994.4|12007.8|11992.8|0
1642769900000|2022-01-21 12:58:20|12005|11990|12004.5|11989.5|12005|11990|12004.5|11989.5|11
1642769910000|2022-01-21 12:58:30|12006|11991|12005.6|11990.6|12006|11991|12005.6|11990.6|0
1642769920000|2022-01-21 12:58:40|12005.3|11990.3|12004.3|11989.3|12005.3|11990.3|12004.3|11989.3|0
1642769930000|2022-01-21 12:58:50|12005.3|11990.3|12002.5|11987.5|12005.3|11990.3|12002.5|11987.5|1
1642769940000|2022-01-21 12:59:00|12003|11988|12009.8|11994.8|12009.8|11994.8|12003|11988|2
1642770000000|2022-01-21 13:00:00|12010.3|11995.3|12009.6|11994.6|12010.3|11995.3|12008.6|11993.6|7
1642770010000|2022-01-21 13:00:10|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|0
1642770020000|2022-01-21 13:00:20|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|1
1642770030000|2022-01-21 13:00:30|12009.8|11994.8|12009.6|11994.6|12009.8|11994.8|12009.6|11994.6|0
1642770040000|2022-01-21 13:00:40|12009.3|11994.3|12008.3|11993.3|12009.3|11994.3|12008.1|11993.1|1
1642770080000|2022-01-21 13:01:20|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|0
1642770100000|2022-01-21 13:01:40|12008.6|11993.6|12015.3|12000.3|12015.3|12000.3|12008.6|11993.6|6
1642770110000|2022-01-21 13:01:50|12015.8|12000.8|12021|12006|12021.5|12006.5|12015.5|12000.5|11
1642770120000|2022-01-21 13:02:00|12020.7|12005.7|12022.3|12007.3|12022.7|12007.7|12020.7|12005.7|2
1642770150000|2022-01-21 13:02:30|12023|12008|12024.8|12009.8|12024.8|12009.8|12023|12008|1
1642770160000|2022-01-21 13:02:40|12022.5|12007.5|12024.3|12009.3|12024.3|12009.3|12022.5|12007.5|3
1642770180000|2022-01-21 13:03:00|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|2
1642770190000|2022-01-21 13:03:10|12027.1|12012.1|12025.7|12010.7|12031.2|12016.2|12025.7|12010.7|4
1642770210000|2022-01-21 13:03:30|12026|12011|12026.3|12011.3|12027.3|12012.3|12026|12011|1
1642770220000|2022-01-21 13:03:40|12026|12011|12026|12011|12026|12011|12026|12011|0
1642770230000|2022-01-21 13:03:50|12025.3|12010.3|12023.3|12008.3|12025.3|12010.3|12023.3|12008.3|4
1642770240000|2022-01-21 13:04:00|12023.5|12008.5|12023|12008|12023.7|12008.7|12023|12008|0
1642770250000|2022-01-21 13:04:10|12022.7|12007.7|12020.7|12005.7|12022.7|12007.7|12020.7|12005.7|0
1642770260000|2022-01-21 13:04:20|12020|12005|12015.3|12000.3|12020|12005|12015.1|12000.1|8
1642770270000|2022-01-21 13:04:30|12015.6|12000.6|12015.6|12000.6|12015.6|12000.6|12015.6|12000.6|0
1642770300000|2022-01-21 13:05:00|12019.1|12004.1|12019.7|12004.7|12019.7|12004.7|12019.1|12004.1|3
1642770310000|2022-01-21 13:05:10|12020|12005|12019.5|12004.5|12020|12005|12019.5|12004.5|0
1642770320000|2022-01-21 13:05:20|12019|12004|12019|12004|12019|12004|12019|12004|0
1642770360000|2022-01-21 13:06:00|12019.2|12004.2|12020|12005|12020.8|12005.8|12019.2|12004.2|1
1642770390000|2022-01-21 13:06:30|12020.3|12005.3|12019.8|12004.8|12021.1|12006.1|12019.8|12004.8|0
1642770400000|2022-01-21 13:06:40|12019.3|12004.3|12020.3|12005.3|12020.3|12005.3|12019.3|12004.3|0
1642770410000|2022-01-21 13:06:50|12020.1|12005.1|12019.8|12004.8|12020.1|12005.1|12019.3|12004.3|1
1642770420000|2022-01-21 13:07:00|12020.8|12005.8|12020.8|12005.8|12020.8|12005.8|12020.8|12005.8|0
1642770470000|2022-01-21 13:07:50|||||||||1
1642770480000|2022-01-21 13:08:00|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|5
1642770490000|2022-01-21 13:08:10|12026.3|12011.3|12026.8|12011.8|12026.8|12011.8|12026.3|12011.3|0
1642770510000|2022-01-21 13:08:30|12027.4|12012.4|12024|12009|12027.4|12012.4|12022.7|12007.7|5
1642770520000|2022-01-21 13:08:40|12022.7|12007.7|12024|12009|12024|12009|12022.7|12007.7|1
1642770530000|2022-01-21 13:08:50|12023.3|12008.3|12024|12009|12024|12009|12023.3|12008.3|1
1642770540000|2022-01-21 13:09:00|12027.3|12012.3|12027.8|12012.8|12028.8|12013.8|12027.2|12012.2|1
1642770550000|2022-01-21 13:09:10|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|0
1642770560000|2022-01-21 13:09:20|12029.7|12014.7|12030.7|12015.7|12031.2|12016.2|12029.7|12014.7|4
1642770570000|2022-01-21 13:09:30|12041.9|12026.9|12042.1|12027.1|12042.3|12027.3|12041.8|12026.8|20
1642770580000|2022-01-21 13:09:40|12041.6|12026.6|12042.3|12027.3|12042.3|12027.3|12041.3|12026.3|0
1642770590000|2022-01-21 13:09:50|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|2
1642770600000|2022-01-21 13:10:00|12041.6|12026.6|12043.5|12028.5|12044.5|12029.5|12041.6|12026.6|5
1642770610000|2022-01-21 13:10:10|12041.7|12026.7|12042.3|12027.3|12042.3|12027.3|12040.2|12025.2|2
1642770620000|2022-01-21 13:10:20|12042.6|12027.6|12043.1|12028.1|12043.3|12028.3|12042.6|12027.6|0
1642770640000|2022-01-21 13:10:40|12047.3|12032.3|12046.6|12031.6|12047.3|12032.3|12046.6|12031.6|1
1642770650000|2022-01-21 13:10:50|12046.4|12031.4|12043.5|12028.5|12046.4|12031.4|12042.7|12027.7|2
1642770660000|2022-01-21 13:11:00|12044.2|12029.2|12041.9|12026.9|12047.4|12032.4|12040.4|12025.4|7
1642770670000|2022-01-21 13:11:10|12042.4|12027.4|12042.4|12027.4|12043.4|12028.4|12042|12027|0
1642770690000|2022-01-21 13:11:30|12039.7|12024.7|12038.4|12023.4|12039.7|12024.7|12037.9|12022.9|2
1642770700000|2022-01-21 13:11:40|12037.4|12022.4|12041.9|12026.9|12041.9|12026.9|12037.4|12022.4|0
1642770710000|2022-01-21 13:11:50|12042.4|12027.4|12042.4|12027.4|12042.4|12027.4|12042.4|12027.4|0
1642770720000|2022-01-21 13:12:00|12038.5|12023.5|12039.4|12024.4|12039.4|12024.4|12038.2|12023.2|2
1642770760000|2022-01-21 13:12:40|12039.9|12024.9|12039.9|12024.9|12040.7|12025.7|12039.9|12024.9|1
1642770770000|2022-01-21 13:12:50|12040|12025|12041|12026|12041|12026|12040|12025|0
1642770780000|2022-01-21 13:13:00|12041.4|12026.4|12041.4|12026.4|12041.4|12026.4|12041.4|12026.4|0
1642770790000|2022-01-21 13:13:10|12039.8|12024.8|12038.7|12023.7|12039.8|12024.8|12038.7|12023.7|1
1642770810000|2022-01-21 13:13:30|12038|12023|12038|12023|12038|12023|12038|12023|0
1642770820000|2022-01-21 13:13:40|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|0
1642770830000|2022-01-21 13:13:50|12037.5|12022.5|12038.5|12023.5|12038.5|12023.5|12037.5|12022.5|0
1642770840000|2022-01-21 13:14:00|12039.4|12024.4|12042|12027|12042.2|12027.2|12039.4|12024.4|1
1642770850000|2022-01-21 13:14:10|12041.7|12026.7|12043.7|12028.7|12044.7|12029.7|12041.7|12026.7|2
1642770860000|2022-01-21 13:14:20|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|0
1642770870000|2022-01-21 13:14:30|12043.4|12028.4|12040|12025|12043.7|12028.7|12039|12024|8
1642770880000|2022-01-21 13:14:40|12041|12026|12041|12026|12041|12026|12041|12026|0
1642770890000|2022-01-21 13:14:50|12042.2|12027.2|12039|12024|12042.2|12027.2|12039|12024|1
1642770900000|2022-01-21 13:15:00|12040.4|12025.4|12055.1|12040.1|12055.1|12040.1|12040.4|12025.4|22
1642770910000|2022-01-21 13:15:10|12055.8|12040.8|12064.3|12049.3|12066.8|12051.8|12055.8|12040.8|15
1642770920000|2022-01-21 13:15:20|12065|12050|12068.7|12053.7|12070.3|12055.3|12064.8|12049.8|11
1642770930000|2022-01-21 13:15:30|12069|12054|12067.8|12052.8|12069|12054|12066.5|12051.5|5
1642770940000|2022-01-21 13:15:40|12068|12053|12068.2|12053.2|12068.2|12053.2|12067.7|12052.7|0
1642770960000|2022-01-21 13:16:00|12067.3|12052.3|12062.7|12047.7|12067.3|12052.3|12062.7|12047.7|8
1642770970000|2022-01-21 13:16:10|12063.2|12048.2|12062.7|12047.7|12064.4|12049.4|12062.7|12047.7|3
1642770980000|2022-01-21 13:16:20|12062.5|12047.5|12062|12047|12062.5|12047.5|12062|12047|0
1642771000000|2022-01-21 13:16:40|12061.7|12046.7|12057.9|12042.9|12061.7|12046.7|12057.9|12042.9|1
1642771010000|2022-01-21 13:16:50|12057.5|12042.5|12057.4|12042.4|12057.5|12042.5|12057.4|12042.4|1
1642771020000|2022-01-21 13:17:00|12057.2|12042.2|12057.2|12042.2|12057.2|12042.2|12057.2|12042.2|0
1642771030000|2022-01-21 13:17:10|12056.7|12041.7|12055.6|12040.6|12056.7|12041.7|12053.9|12038.9|0
1642771040000|2022-01-21 13:17:20|12054.5|12039.5|12054.5|12039.5|12054.5|12039.5|12054.5|12039.5|0
1642771050000|2022-01-21 13:17:30|12053.7|12038.7|12053.7|12038.7|12053.7|12038.7|12053.7|12038.7|0
1642771060000|2022-01-21 13:17:40|12053.5|12038.5|12053.5|12038.5|12053.5|12038.5|12052.9|12037.9|0
1642771070000|2022-01-21 13:17:50|12052.7|12037.7|12052.9|12037.9|12052.9|12037.9|12052.7|12037.7|1
1642771080000|2022-01-21 13:18:00|12053.2|12038.2|12053|12038|12054.4|12039.4|12053|12038|0
1642771090000|2022-01-21 13:18:10|12053.5|12038.5|12054.2|12039.2|12054.2|12039.2|12053.5|12038.5|0
1642771140000|2022-01-21 13:19:00|12053.8|12038.8|12052|12037|12053.8|12038.8|12052|12037|1
1642771150000|2022-01-21 13:19:10|12051.3|12036.3|12050.9|12035.9|12051.8|12036.8|12050.5|12035.5|0
1642771160000|2022-01-21 13:19:20|12051.5|12036.5|12049.5|12034.5|12051.5|12036.5|12049.5|12034.5|1
1642771170000|2022-01-21 13:19:30|12049.2|12034.2|12050.2|12035.2|12051.7|12036.7|12049.2|12034.2|1
1642771190000|2022-01-21 13:19:50|12050.5|12035.5|12051.6|12036.6|12051.6|12036.6|12050.5|12035.5|6
1642771200000|2022-01-21 13:20:00|12051.8|12036.8|12052.5|12037.5|12053.6|12038.6|12050.8|12035.8|2
1642771210000|2022-01-21 13:20:10|12053.1|12038.1|12053.1|12038.1|12053.1|12038.1|12053.1|12038.1|0
1642771220000|2022-01-21 13:20:20|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|0
1642771230000|2022-01-21 13:20:30|12054.1|12039.1|12063.1|12048.1|12063.6|12048.6|12053.6|12038.6|23
1642771240000|2022-01-21 13:20:40|12062.4|12047.4|12060.8|12045.8|12062.4|12047.4|12060.8|12045.8|3
1642771290000|2022-01-21 13:21:30|12060.5|12045.5|12060.5|12045.5|12060.5|12045.5|12060.5|12045.5|0
1642771300000|2022-01-21 13:21:40|12060.3|12045.3|12059.8|12044.8|12060.3|12045.3|12059.8|12044.8|0
1642771310000|2022-01-21 13:21:50|12061.1|12046.1|12061.1|12046.1|12061.1|12046.1|12061.1|12046.1|0
1642771320000|2022-01-21 13:22:00|12059.6|12044.6|12059.6|12044.6|12059.6|12044.6|12059.6|12044.6|0
1642771330000|2022-01-21 13:22:10|12058.8|12043.8|12058.8|12043.8|12058.8|12043.8|12058.8|12043.8|0
1642771340000|2022-01-21 13:22:20|12058.6|12043.6|12058.8|12043.8|12058.8|12043.8|12058.1|12043.1|0
1642771350000|2022-01-21 13:22:30|12058.6|12043.6|12058.8|12043.8|12058.8|12043.8|12058.6|12043.6|0
1642771370000|2022-01-21 13:22:50|12058.6|12043.6|12058.3|12043.3|12058.6|12043.6|12057.6|12042.6|0
1642771380000|2022-01-21 13:23:00|12057.9|12042.9|12057.9|12042.9|12057.9|12042.9|12057.9|12042.9|0
1642771390000|2022-01-21 13:23:10|12057.8|12042.8|12063.3|12048.3|12064.3|12049.3|12057.8|12042.8|2
1642771400000|2022-01-21 13:23:20|12063.8|12048.8|12065.8|12050.8|12065.8|12050.8|12063.8|12048.8|0
1642771410000|2022-01-21 13:23:30|12065.6|12050.6|12064.4|12049.4|12067.5|12052.5|12064.4|12049.4|3
1642771460000|2022-01-21 13:24:20|12063.9|12048.9|12061.4|12046.4|12063.9|12048.9|12061.4|12046.4|2
1642771470000|2022-01-21 13:24:30|12061.8|12046.8|12063.4|12048.4|12066.3|12051.3|12060.4|12045.4|6
1642771480000|2022-01-21 13:24:40|12063.6|12048.6|12063.6|12048.6|12063.9|12048.9|12063.4|12048.4|0
1642771490000|2022-01-21 13:24:50|12062.9|12047.9|12063.4|12048.4|12063.4|12048.4|12062.4|12047.4|0
1642771500000|2022-01-21 13:25:00|12074.7|12059.7|12075|12060|12075.2|12060.2|12074.7|12059.7|22
1642771510000|2022-01-21 13:25:10|12074.5|12059.5|12079.1|12064.1|12079.7|12064.7|12074|12059|5
1642771520000|2022-01-21 13:25:20|12076.8|12061.8|12076.9|12061.9|12076.9|12061.9|12072.4|12057.4|4
1642771530000|2022-01-21 13:25:30|12076.4|12061.4|12074.8|12059.8|12076.4|12061.4|12074.8|12059.8|0
1642771550000|2022-01-21 13:25:50|12073.8|12058.8|12072.3|12057.3|12073.8|12058.8|12072.3|12057.3|0
1642771570000|2022-01-21 13:26:10|12072.8|12057.8|12072.8|12057.8|12072.8|12057.8|12072.8|12057.8|1
1642771590000|2022-01-21 13:26:30|12073.8|12058.8|12072.2|12057.2|12073.8|12058.8|12072.2|12057.2|2
1642771600000|2022-01-21 13:26:40|12071.9|12056.9|12068.4|12053.4|12071.9|12056.9|12068.1|12053.1|6
1642771610000|2022-01-21 13:26:50|12068.9|12053.9|12068.4|12053.4|12068.9|12053.9|12068.4|12053.4|0
1642771620000|2022-01-21 13:27:00|12067.9|12052.9|12067.9|12052.9|12067.9|12052.9|12067.9|12052.9|0
1642771640000|2022-01-21 13:27:20|12067.4|12052.4|12067.4|12052.4|12067.6|12052.6|12067.4|12052.4|0
1642771650000|2022-01-21 13:27:30|12067.1|12052.1|12066.6|12051.6|12067.1|12052.1|12066.6|12051.6|0
1642771670000|2022-01-21 13:27:50|12065.6|12050.6|12061.4|12046.4|12065.6|12050.6|12061.4|12046.4|2
1642771680000|2022-01-21 13:28:00|12060.7|12045.7|12060.9|12045.9|12060.9|12045.9|12060.1|12045.1|2
1642771690000|2022-01-21 13:28:10|12065.1|12050.1|12065.5|12050.5|12065.7|12050.7|12065.1|12050.1|1
1642771700000|2022-01-21 13:28:20|12064.5|12049.5|12064.5|12049.5|12064.5|12049.5|12064.5|12049.5|0
1642771710000|2022-01-21 13:28:30|12064.9|12049.9|12064.9|12049.9|12064.9|12049.9|12064.9|12049.9|0
1642771730000|2022-01-21 13:28:50|12066|12051|12067|12052|12067|12052|12066|12051|0
1642771740000|2022-01-21 13:29:00|12067.5|12052.5|12067.5|12052.5|12067.5|12052.5|12067.5|12052.5|0
1642771750000|2022-01-21 13:29:10|12067|12052|12066.5|12051.5|12067|12052|12066|12051|3
1642771760000|2022-01-21 13:29:20|12066|12051|12064.5|12049.5|12066|12051|12064.5|12049.5|1
1642771770000|2022-01-21 13:29:30|12063.9|12048.9|12061.5|12046.5|12063.9|12048.9|12061.5|12046.5|0
1642771780000|2022-01-21 13:29:40|12060.9|12045.9|12058.4|12043.4|12060.9|12045.9|12058.4|12043.4|0
1642771790000|2022-01-21 13:29:50|12058|12043|12057.1|12042.1|12058|12043|12057.1|12042.1|0
1642771800000|2022-01-21 13:30:00|12056.7|12041.7|12056.5|12041.5|12061|12046|12056.5|12041.5|1
1642771810000|2022-01-21 13:30:10|12055.2|12040.2|12053.5|12038.5|12055.2|12040.2|12053.5|12038.5|1
1642771820000|2022-01-21 13:30:20|12057.4|12042.4|12057.4|12042.4|12057.4|12042.4|12057.4|12042.4|1
1642771830000|2022-01-21 13:30:30|12058.1|12043.1|12059.4|12044.4|12059.4|12044.4|12058.1|12043.1|0
1642771840000|2022-01-21 13:30:40|12061.4|12046.4|12061.4|12046.4|12061.4|12046.4|12061.4|12046.4|1
1642771850000|2022-01-21 13:30:50|||||||||1
1642771860000|2022-01-21 13:31:00|12061.7|12046.7|12061.2|12046.2|12063.2|12048.2|12058.8|12043.8|8
1642771870000|2022-01-21 13:31:10|12060.9|12045.9|12061.6|12046.6|12061.6|12046.6|12060.7|12045.7|0
1642771880000|2022-01-21 13:31:20|12060.1|12045.1|12056.1|12041.1|12060.1|12045.1|12054.1|12039.1|10
1642771890000|2022-01-21 13:31:30|12056.5|12041.5|12057.1|12042.1|12057.6|12042.6|12056|12041|5
1642771900000|2022-01-21 13:31:40|12056.6|12041.6|12056.6|12041.6|12056.6|12041.6|12056.1|12041.1|0
1642771910000|2022-01-21 13:31:50|12056.3|12041.3|12055.6|12040.6|12056.6|12041.6|12055.5|12040.5|1
1642771920000|2022-01-21 13:32:00|12054.1|12039.1|12052.1|12037.1|12054.3|12039.3|12051.8|12036.8|2
1642771930000|2022-01-21 13:32:10|12052.5|12037.5|12052.5|12037.5|12052.5|12037.5|12052.5|12037.5|0
1642771940000|2022-01-21 13:32:20|12050.5|12035.5|12047.5|12032.5|12050.5|12035.5|12047.5|12032.5|1
1642771950000|2022-01-21 13:32:30|12047.8|12032.8|12048.3|12033.3|12049.3|12034.3|12047.8|12032.8|0
1642771960000|2022-01-21 13:32:40|12049.3|12034.3|12049.1|12034.1|12049.3|12034.3|12049.1|12034.1|0
1642771970000|2022-01-21 13:32:50|12044.6|12029.6|12041.1|12026.1|12044.6|12029.6|12041.1|12026.1|13
1642771980000|2022-01-21 13:33:00|||||||||1
1642771990000|2022-01-21 13:33:10|12041.7|12026.7|12041.7|12026.7|12041.7|12026.7|12041.7|12026.7|0
1642772000000|2022-01-21 13:33:20|12041.4|12026.4|12040.2|12025.2|12041.4|12026.4|12039.2|12024.2|1
1642772010000|2022-01-21 13:33:30|12039.6|12024.6|12039.2|12024.2|12040.7|12025.7|12039.2|12024.2|1
1642772020000|2022-01-21 13:33:40|12038.6|12023.6|12028.1|12013.1|12038.7|12023.7|12028.1|12013.1|6
1642772030000|2022-01-21 13:33:50|12028.2|12013.2|12030.7|12015.7|12030.7|12015.7|12027.4|12012.4|18
1642772040000|2022-01-21 13:34:00|12031.7|12016.7|12029.2|12014.2|12031.7|12016.7|12028.2|12013.2|19
1642772050000|2022-01-21 13:34:10|12029.7|12014.7|12028.4|12013.4|12029.7|12014.7|12027.9|12012.9|3
1642772060000|2022-01-21 13:34:20|12028|12013|12028|12013|12028|12013|12028|12013|2
1642772070000|2022-01-21 13:34:30|12027.1|12012.1|12026.6|12011.6|12027.1|12012.1|12026.6|12011.6|2
1642772080000|2022-01-21 13:34:40|12025.6|12010.6|12026|12011|12026|12011|12025.6|12010.6|3
1642772090000|2022-01-21 13:34:50|12026.1|12011.1|12026.1|12011.1|12026.1|12011.1|12025.9|12010.9|4
1642772100000|2022-01-21 13:35:00|12027.6|12012.6|12036.1|12021.1|12036.1|12021.1|12027.6|12012.6|9
1642772110000|2022-01-21 13:35:10|12036.7|12021.7|12036.1|12021.1|12036.7|12021.7|12036.1|12021.1|3
1642772120000|2022-01-21 13:35:20|12035.6|12020.6|12034.6|12019.6|12035.6|12020.6|12034.6|12019.6|0
1642772130000|2022-01-21 13:35:30|12041.1|12026.1|12041.3|12026.3|12041.4|12026.4|12039.9|12024.9|13
1642772140000|2022-01-21 13:35:40|12041.8|12026.8|12044.2|12029.2|12044.2|12029.2|12041.8|12026.8|3
1642772150000|2022-01-21 13:35:50|12044|12029|12052|12037|12052|12037|12044|12029|2
1642772160000|2022-01-21 13:36:00|12051|12036|12053.1|12038.1|12053.7|12038.7|12049.7|12034.7|1
1642772170000|2022-01-21 13:36:10|12052.1|12037.1|12051|12036|12052.1|12037.1|12050.7|12035.7|1
1642772180000|2022-01-21 13:36:20|12053.5|12038.5|12053.8|12038.8|12053.8|12038.8|12053.5|12038.5|3
1642772190000|2022-01-21 13:36:30|12053.5|12038.5|12054.7|12039.7|12054.8|12039.8|12053.5|12038.5|1
1642772200000|2022-01-21 13:36:40|12055|12040|12055|12040|12055|12040|12055|12040|0
1642772210000|2022-01-21 13:36:50|12054|12039|12054.5|12039.5|12054.5|12039.5|12053.8|12038.8|1
1642772220000|2022-01-21 13:37:00|12054.1|12039.1|12054.3|12039.3|12054.3|12039.3|12053.3|12038.3|1
1642772230000|2022-01-21 13:37:10|12054.5|12039.5|12054.8|12039.8|12054.8|12039.8|12054.5|12039.5|0
1642772240000|2022-01-21 13:37:20|12055.2|12040.2|12053|12038|12055.8|12040.8|12053|12038|1
1642772250000|2022-01-21 13:37:30|12052.5|12037.5|12052.5|12037.5|12052.5|12037.5|12052.5|12037.5|0
1642772260000|2022-01-21 13:37:40|12052.8|12037.8|12053|12038|12053|12038|12052.8|12037.8|1
1642772270000|2022-01-21 13:37:50|12053.2|12038.2|12054.8|12039.8|12054.8|12039.8|12053.2|12038.2|3
1642772280000|2022-01-21 13:38:00|12054.5|12039.5|12054.3|12039.3|12054.8|12039.8|12052.3|12037.3|2
1642772290000|2022-01-21 13:38:10|12054.7|12039.7|12054.3|12039.3|12055.6|12040.6|12052.8|12037.8|1
1642772300000|2022-01-21 13:38:20|12060.7|12045.7|12063|12048|12063|12048|12060.7|12045.7|13
1642772310000|2022-01-21 13:38:30|12063.5|12048.5|12064.5|12049.5|12064.5|12049.5|12062.7|12047.7|5
1642772320000|2022-01-21 13:38:40|12069.2|12054.2|12069.2|12054.2|12069.2|12054.2|12069.2|12054.2|3
1642772330000|2022-01-21 13:38:50|12070|12055|12069.5|12054.5|12070|12055|12068.7|12053.7|5
1642772340000|2022-01-21 13:39:00|12070.9|12055.9|12072.6|12057.6|12073.9|12058.9|12070.9|12055.9|9
1642772350000|2022-01-21 13:39:10|12074.8|12059.8|12079.3|12064.3|12079.6|12064.6|12074.8|12059.8|14
1642772360000|2022-01-21 13:39:20|12078.3|12063.3|12078.3|12063.3|12079.3|12064.3|12077.3|12062.3|6
1642772370000|2022-01-21 13:39:30|12078|12063|12078|12063|12078|12063|12078|12063|1
1642772380000|2022-01-21 13:39:40|12079|12064|12078.3|12063.3|12079|12064|12078.3|12063.3|1
1642772390000|2022-01-21 13:39:50|12083.1|12068.1|12078.8|12063.8|12083.1|12068.1|12078.8|12063.8|2
1642772400000|2022-01-21 13:40:00|12077.8|12062.8|12078.6|12063.6|12078.6|12063.6|12077.8|12062.8|0
1642772410000|2022-01-21 13:40:10|12070.7|12055.7|12068.4|12053.4|12070.7|12055.7|12068.3|12053.3|6
1642772430000|2022-01-21 13:40:30|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|10
1642772440000|2022-01-21 13:40:40|12072.1|12057.1|12070.3|12055.3|12072.1|12057.1|12070.3|12055.3|0
1642772450000|2022-01-21 13:40:50|12068.6|12053.6|12068.2|12053.2|12080.5|12065.5|12067.9|12052.9|33
1642772460000|2022-01-21 13:41:00|12066.6|12051.6|12064.7|12049.7|12066.6|12051.6|12063.9|12048.9|0
1642772470000|2022-01-21 13:41:10|12064.1|12049.1|12063.6|12048.6|12066.4|12051.4|12061|12046|3
1642772480000|2022-01-21 13:41:20|12064.1|12049.1|12062.7|12047.7|12064.1|12049.1|12059.8|12044.8|8
1642772490000|2022-01-21 13:41:30|12063.4|12048.4|12063.6|12048.6|12063.6|12048.6|12063.4|12048.4|0
1642772500000|2022-01-21 13:41:40|12063.3|12048.3|12063.9|12048.9|12063.9|12048.9|12063.3|12048.3|0
1642772510000|2022-01-21 13:41:50|12070.5|12055.5|12073|12058|12075.5|12060.5|12070.2|12055.2|19
1642772520000|2022-01-21 13:42:00|12074.5|12059.5|12074.2|12059.2|12074.5|12059.5|12074.2|12059.2|6
1642772530000|2022-01-21 13:42:10|12075.4|12060.4|12074.2|12059.2|12075.4|12060.4|12074.2|12059.2|0
1642772540000|2022-01-21 13:42:20|12074.5|12059.5|12068.5|12053.5|12074.5|12059.5|12068.3|12053.3|1
1642772550000|2022-01-21 13:42:30|12068.8|12053.8|12071.3|12056.3|12071.3|12056.3|12068.8|12053.8|1
1642772570000|2022-01-21 13:42:50|12068.8|12053.8|12068.6|12053.6|12068.8|12053.8|12068.6|12053.6|0
1642772580000|2022-01-21 13:43:00|12069.5|12054.5|12070.7|12055.7|12071.1|12056.1|12069.5|12054.5|0
1642772590000|2022-01-21 13:43:10|12071.2|12056.2|12071.2|12056.2|12071.2|12056.2|12071.2|12056.2|1
1642772600000|2022-01-21 13:43:20|12069.5|12054.5|12069.5|12054.5|12069.5|12054.5|12069.5|12054.5|1
1642772610000|2022-01-21 13:43:30|12067.8|12052.8|12068|12053|12068|12053|12067.5|12052.5|6
1642772620000|2022-01-21 13:43:40|12065.4|12050.4|12061.8|12046.8|12065.4|12050.4|12060.5|12045.5|3
1642772630000|2022-01-21 13:43:50|12062|12047|12061|12046|12062|12047|12060.8|12045.8|0
1642772640000|2022-01-21 13:44:00|12061.3|12046.3|12063.3|12048.3|12064.5|12049.5|12061.3|12046.3|3
1642772650000|2022-01-21 13:44:10|12063.5|12048.5|12065|12050|12065.3|12050.3|12063.5|12048.5|0
1642772660000|2022-01-21 13:44:20|12065.7|12050.7|12063.8|12048.8|12066.3|12051.3|12063.8|12048.8|1
1642772680000|2022-01-21 13:44:40|12065.1|12050.1|12066|12051|12066|12051|12064.1|12049.1|3
1642772690000|2022-01-21 13:44:50|12065|12050|12065.1|12050.1|12066.2|12051.2|12064.6|12049.6|6
1642772700000|2022-01-21 13:45:00|12065.4|12050.4|12063.8|12048.8|12065.4|12050.4|12063.4|12048.4|1
1642772710000|2022-01-21 13:45:10|12064.7|12049.7|12064.7|12049.7|12064.7|12049.7|12064.7|12049.7|0
1642772730000|2022-01-21 13:45:30|12064.4|12049.4|12064.4|12049.4|12064.4|12049.4|12064.4|12049.4|0
1642772740000|2022-01-21 13:45:40|12060.9|12045.9|12060.2|12045.2|12060.9|12045.9|12060.2|12045.2|3
1642772750000|2022-01-21 13:45:50|12059.7|12044.7|12060.9|12045.9|12060.9|12045.9|12059.2|12044.2|2
1642772760000|2022-01-21 13:46:00|12059.7|12044.7|12057.2|12042.2|12059.7|12044.7|12057.2|12042.2|2
1642772770000|2022-01-21 13:46:10|12056.2|12041.2|12056.2|12041.2|12056.2|12041.2|12056.2|12041.2|0
1642772810000|2022-01-21 13:46:50|12058.2|12043.2|12058.2|12043.2|12058.2|12043.2|12056.2|12041.2|3
1642772820000|2022-01-21 13:47:00|12057.2|12042.2|12056.7|12041.7|12057.2|12042.2|12056.7|12041.7|2
1642772850000|2022-01-21 13:47:30|12055.8|12040.8|12052.2|12037.2|12055.8|12040.8|12052.2|12037.2|2
1642772870000|2022-01-21 13:47:50|12052.4|12037.4|12053.4|12038.4|12053.4|12038.4|12050.6|12035.6|5
1642772880000|2022-01-21 13:48:00|12054.1|12039.1|12053.1|12038.1|12054.1|12039.1|12053.1|12038.1|1
1642772890000|2022-01-21 13:48:10|12052|12037|12050.7|12035.7|12052|12037|12050.7|12035.7|0
1642772900000|2022-01-21 13:48:20|12051.2|12036.2|12051.7|12036.7|12051.7|12036.7|12051.2|12036.2|0
1642772930000|2022-01-21 13:48:50|12050.7|12035.7|12052.2|12037.2|12052.2|12037.2|12050.7|12035.7|3
1642772940000|2022-01-21 13:49:00|12051.2|12036.2|12049.7|12034.7|12051.2|12036.2|12049.7|12034.7|2
1642772950000|2022-01-21 13:49:10|12048.1|12033.1|12049.2|12034.2|12049.2|12034.2|12047.1|12032.1|2
1642772960000|2022-01-21 13:49:20|12043.4|12028.4|12048.2|12033.2|12048.2|12033.2|12043.4|12028.4|5
1642772980000|2022-01-21 13:49:40|12047.9|12032.9|12051.2|12036.2|12051.2|12036.2|12047.9|12032.9|3
1642772990000|2022-01-21 13:49:50|12050.7|12035.7|12052.1|12037.1|12052.1|12037.1|12049.7|12034.7|3
1642773000000|2022-01-21 13:50:00|12053.1|12038.1|12055.3|12040.3|12055.3|12040.3|12052.9|12037.9|5
1642773010000|2022-01-21 13:50:10|12056.4|12041.4|12055.6|12040.6|12056.4|12041.4|12055.6|12040.6|2
1642773020000|2022-01-21 13:50:20|12055.1|12040.1|12054.9|12039.9|12055.4|12040.4|12053.6|12038.6|2
1642773030000|2022-01-21 13:50:30|12055.9|12040.9|12054.7|12039.7|12056.4|12041.4|12054.4|12039.4|0
1642773040000|2022-01-21 13:50:40|12053.7|12038.7|12054.9|12039.9|12054.9|12039.9|12053.7|12038.7|0
1642773050000|2022-01-21 13:50:50|12054.5|12039.5|12052.6|12037.6|12054.5|12039.5|12051.7|12036.7|2
1642773060000|2022-01-21 13:51:00|12053.2|12038.2|12051.9|12036.9|12053.2|12038.2|12051.7|12036.7|0
1642773070000|2022-01-21 13:51:10|12052.2|12037.2|12053.9|12038.9|12053.9|12038.9|12051.2|12036.2|1
1642773080000|2022-01-21 13:51:20|12051.9|12036.9|12051.7|12036.7|12053.4|12038.4|12050.7|12035.7|0
1642773090000|2022-01-21 13:51:30|12051.5|12036.5|12050.7|12035.7|12052.2|12037.2|12050.7|12035.7|0
1642773100000|2022-01-21 13:51:40|12051.3|12036.3|12051.9|12036.9|12053|12038|12051.3|12036.3|0
1642773110000|2022-01-21 13:51:50|12050.9|12035.9|12051.2|12036.2|12051.9|12036.9|12049.9|12034.9|1
1642773120000|2022-01-21 13:52:00|12050.7|12035.7|12048.2|12033.2|12050.7|12035.7|12048.2|12033.2|1
1642773130000|2022-01-21 13:52:10|12048|12033|12047.4|12032.4|12048.2|12033.2|12047.4|12032.4|0
1642773140000|2022-01-21 13:52:20|12048|12033|12045.5|12030.5|12048|12033|12045.5|12030.5|0
1642773160000|2022-01-21 13:52:40|12045.4|12030.4|12045|12030|12045.4|12030.4|12045|12030|0
1642773170000|2022-01-21 13:52:50|12045.2|12030.2|12048|12033|12048|12033|12044.7|12029.7|2
1642773180000|2022-01-21 13:53:00|12047.4|12032.4|12046|12031|12047.4|12032.4|12046|12031|0
1642773190000|2022-01-21 13:53:10|12045|12030|12046|12031|12046|12031|12044.5|12029.5|0
1642773220000|2022-01-21 13:53:40|12045.9|12030.9|12045.4|12030.4|12045.9|12030.9|12045.4|12030.4|0
1642773230000|2022-01-21 13:53:50|12044.7|12029.7|12044.9|12029.9|12044.9|12029.9|12042.5|12027.5|3
1642773240000|2022-01-21 13:54:00|12045.4|12030.4|12045.5|12030.5|12046|12031|12044.5|12029.5|0
1642773250000|2022-01-21 13:54:10|12046.5|12031.5|12046.5|12031.5|12046.5|12031.5|12046.5|12031.5|1
1642773280000|2022-01-21 13:54:40|12047|12032|12047|12032|12047|12032|12047|12032|0
1642773290000|2022-01-21 13:54:50|12047.4|12032.4|12050.5|12035.5|12050.5|12035.5|12047.4|12032.4|2
1642773300000|2022-01-21 13:55:00|12048.5|12033.5|12048.5|12033.5|12048.9|12033.9|12048.5|12033.5|0
1642773310000|2022-01-21 13:55:10|12049|12034|12048.7|12033.7|12049.2|12034.2|12048.5|12033.5|0
1642773320000|2022-01-21 13:55:20|12049|12034|12043.1|12028.1|12049|12034|12043.1|12028.1|3
1642773330000|2022-01-21 13:55:30|12043.6|12028.6|12043.2|12028.2|12043.6|12028.6|12043.2|12028.2|0
1642773340000|2022-01-21 13:55:40|12042.2|12027.2|12042.9|12027.9|12043.9|12028.9|12042.2|12027.2|0
1642773350000|2022-01-21 13:55:50|12043.7|12028.7|12044.2|12029.2|12044.9|12029.9|12043|12028|6
1642773360000|2022-01-21 13:56:00|12043.7|12028.7|12043.9|12028.9|12044.4|12029.4|12042.9|12027.9|0
1642773370000|2022-01-21 13:56:10|12042.9|12027.9|12035.1|12020.1|12042.9|12027.9|12033.2|12018.2|37
1642773380000|2022-01-21 13:56:20|12035|12020|12034.6|12019.6|12035|12020|12034.6|12019.6|0
1642773400000|2022-01-21 13:56:40|12033|12018|12033|12018|12033|12018|12033|12018|2
1642773410000|2022-01-21 13:56:50|12031.4|12016.4|12039.2|12024.2|12039.4|12024.4|12031.4|12016.4|3
1642773420000|2022-01-21 13:57:00|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|1
1642773430000|2022-01-21 13:57:10|12039.2|12024.2|12037.6|12022.6|12039.2|12024.2|12037.6|12022.6|0
1642773440000|2022-01-21 13:57:20|12037.9|12022.9|12038.4|12023.4|12038.6|12023.6|12037.9|12022.9|0
1642773460000|2022-01-21 13:57:40|12039.5|12024.5|12039.1|12024.1|12040.9|12025.9|12038.7|12023.7|3
1642773470000|2022-01-21 13:57:50|12036.7|12021.7|12037.1|12022.1|12038.9|12023.9|12036.7|12021.7|3
1642773480000|2022-01-21 13:58:00|12037.7|12022.7|12036.7|12021.7|12037.7|12022.7|12036.7|12021.7|0
1642773490000|2022-01-21 13:58:10|12033.7|12018.7|12031.7|12016.7|12033.7|12018.7|12031.4|12016.4|5
1642773510000|2022-01-21 13:58:30|12032.7|12017.7|12032.7|12017.7|12033|12018|12031.4|12016.4|1
1642773520000|2022-01-21 13:58:40|12034.2|12019.2|12034.4|12019.4|12036.2|12021.2|12033.4|12018.4|3
1642773530000|2022-01-21 13:58:50|12035.7|12020.7|12044.2|12029.2|12044.2|12029.2|12034.9|12019.9|14
1642773540000|2022-01-21 13:59:00|12043.5|12028.5|12039.6|12024.6|12045|12030|12039.3|12024.3|8
1642773550000|2022-01-21 13:59:10|12038.8|12023.8|12038.5|12023.5|12038.8|12023.8|12038.5|12023.5|0
1642773570000|2022-01-21 13:59:30|12039.3|12024.3|12038.9|12023.9|12039.3|12024.3|12038.6|12023.6|2
1642773580000|2022-01-21 13:59:40|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|0
1642773590000|2022-01-21 13:59:50|12038.4|12023.4|12041.1|12026.1|12041.1|12026.1|12038.4|12023.4|4
1642773600000|2022-01-21 14:00:00|12040.8|12025.8|12040.8|12025.8|12040.8|12025.8|12040.8|12025.8|7
1642773610000|2022-01-21 14:00:10|12041.1|12026.1|12041.1|12026.1|12041.1|12026.1|12041.1|12026.1|0
1642773630000|2022-01-21 14:00:30|12042.1|12027.1|12042.1|12027.1|12042.1|12027.1|12042.1|12027.1|0
1642773650000|2022-01-21 14:00:50|12048|12033|12048.1|12033.1|12048.1|12033.1|12048|12033|1
1642773660000|2022-01-21 14:01:00|12047.5|12032.5|12052.8|12037.8|12052.8|12037.8|12047.3|12032.3|4
1642773670000|2022-01-21 14:01:10|12052.6|12037.6|12052.3|12037.3|12052.6|12037.6|12052.3|12037.3|0
1642773680000|2022-01-21 14:01:20|12050.6|12035.6|12054.7|12039.7|12054.7|12039.7|12050.6|12035.6|2
1642773690000|2022-01-21 14:01:30|12055.6|12040.6|12055.6|12040.6|12055.6|12040.6|12055.6|12040.6|0
1642773710000|2022-01-21 14:01:50|12055.5|12040.5|12055.1|12040.1|12055.5|12040.5|12055.1|12040.1|0
1642773720000|2022-01-21 14:02:00|12054.2|12039.2|12054.2|12039.2|12054.2|12039.2|12054.2|12039.2|0
1642773730000|2022-01-21 14:02:10|12053.1|12038.1|12054|12039|12054.5|12039.5|12052.3|12037.3|2
1642773740000|2022-01-21 14:02:20|12053.8|12038.8|12053.8|12038.8|12053.8|12038.8|12053.8|12038.8|0
1642773750000|2022-01-21 14:02:30|12054|12039|12053.3|12038.3|12054|12039|12053.3|12038.3|0
1642773760000|2022-01-21 14:02:40|12053.5|12038.5|12053.3|12038.3|12053.5|12038.5|12053.3|12038.3|0
1642773770000|2022-01-21 14:02:50|||||||||1
1642773780000|2022-01-21 14:03:00|12048.6|12033.6|12048.1|12033.1|12048.6|12033.6|12048.1|12033.1|5
1642773790000|2022-01-21 14:03:10|12048.3|12033.3|12048.6|12033.6|12049.1|12034.1|12048.3|12033.3|0
1642773820000|2022-01-21 14:03:40|12048.5|12033.5|12048.1|12033.1|12048.5|12033.5|12048.1|12033.1|0
1642773830000|2022-01-21 14:03:50|12045.9|12030.9|12044.6|12029.6|12045.9|12030.9|12044.6|12029.6|1
1642773840000|2022-01-21 14:04:00|12045.9|12030.9|12047.1|12032.1|12047.1|12032.1|12045.6|12030.6|1
1642773850000|2022-01-21 14:04:10|12047.3|12032.3|12047.3|12032.3|12047.3|12032.3|12047.3|12032.3|0
1642773860000|2022-01-21 14:04:20|12046.8|12031.8|12046.8|12031.8|12046.8|12031.8|12046.8|12031.8|0
1642773870000|2022-01-21 14:04:30|12048.8|12033.8|12048.8|12033.8|12048.8|12033.8|12048.6|12033.6|1
1642773900000|2022-01-21 14:05:00|12049.3|12034.3|12049.3|12034.3|12049.3|12034.3|12049.3|12034.3|0
1642773910000|2022-01-21 14:05:10|12049.5|12034.5|12052.6|12037.6|12052.6|12037.6|12049.5|12034.5|5
1642773920000|2022-01-21 14:05:20|12048.8|12033.8|12044.8|12029.8|12048.8|12033.8|12044.5|12029.5|12
1642773930000|2022-01-21 14:05:30|12046.7|12031.7|12048.1|12033.1|12048.1|12033.1|12046.3|12031.3|6
1642773950000|2022-01-21 14:05:50|12047.8|12032.8|12047.4|12032.4|12047.8|12032.8|12047.4|12032.4|0
1642773970000|2022-01-21 14:06:10|12047.6|12032.6|12047.8|12032.8|12047.8|12032.8|12047.6|12032.6|0
1642773980000|2022-01-21 14:06:20|12048.3|12033.3|12042.1|12027.1|12048.6|12033.6|12041.9|12026.9|3
1642774000000|2022-01-21 14:06:40|12041.9|12026.9|12041.9|12026.9|12041.9|12026.9|12041.9|12026.9|0
1642774010000|2022-01-21 14:06:50|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|0
1642774020000|2022-01-21 14:07:00|12041.3|12026.3|12038.6|12023.6|12041.8|12026.8|12038.6|12023.6|1
1642774030000|2022-01-21 14:07:10|12038.9|12023.9|12039.6|12024.6|12039.9|12024.9|12038.9|12023.9|0
1642774050000|2022-01-21 14:07:30|12038.9|12023.9|12030.8|12015.8|12038.9|12023.9|12030.8|12015.8|21
1642774080000|2022-01-21 14:08:00|||||||||3
1642774090000|2022-01-21 14:08:10|12026.3|12011.3|12027.6|12012.6|12027.6|12012.6|12026.3|12011.3|28
1642774100000|2022-01-21 14:08:20|12028.3|12013.3|12028.6|12013.6|12029.4|12014.4|12028.3|12013.3|2
1642774120000|2022-01-21 14:08:40|12028.2|12013.2|12024.1|12009.1|12028.2|12013.2|12024.1|12009.1|6
1642774130000|2022-01-21 14:08:50|12022.8|12007.8|12024.6|12009.6|12024.6|12009.6|12022.8|12007.8|2
1642774140000|2022-01-21 14:09:00|12027.9|12012.9|12028.4|12013.4|12029.4|12014.4|12027.9|12012.9|1
1642774190000|2022-01-21 14:09:50|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|1
1642774200000|2022-01-21 14:10:00|12028.4|12013.4|12027.9|12012.9|12028.4|12013.4|12027.9|12012.9|0
1642774210000|2022-01-21 14:10:10|12028.9|12013.9|12027.9|12012.9|12028.9|12013.9|12027.9|12012.9|0
1642774240000|2022-01-21 14:10:40|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|0
1642774250000|2022-01-21 14:10:50|12027.9|12012.9|12023.9|12008.9|12027.9|12012.9|12023.7|12008.7|2
1642774260000|2022-01-21 14:11:00|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|0
1642774270000|2022-01-21 14:11:10|12023.4|12008.4|12023.4|12008.4|12023.4|12008.4|12023.4|12008.4|0
1642774290000|2022-01-21 14:11:30|12022.8|12007.8|12022.8|12007.8|12022.8|12007.8|12022.8|12007.8|0
1642774310000|2022-01-21 14:11:50|12021.3|12006.3|12018.6|12003.6|12021.4|12006.4|12018.6|12003.6|10
1642774320000|2022-01-21 14:12:00|12019.3|12004.3|12018.3|12003.3|12019.3|12004.3|12017.3|12002.3|1
1642774330000|2022-01-21 14:12:10|12019.6|12004.6|12019.6|12004.6|12019.6|12004.6|12019.6|12004.6|0
1642774350000|2022-01-21 14:12:30|12018.8|12003.8|12019|12004|12019|12004|12018.8|12003.8|7
1642774360000|2022-01-21 14:12:40|12026.8|12011.8|12025.5|12010.5|12027.6|12012.6|12024|12009|5
1642774370000|2022-01-21 14:12:50|12026|12011|12026.3|12011.3|12026.3|12011.3|12026|12011|0
1642774380000|2022-01-21 14:13:00|12026|12011|12027.6|12012.6|12028.5|12013.5|12025.1|12010.1|4
1642774390000|2022-01-21 14:13:10|12028.2|12013.2|12030.1|12015.1|12031.5|12016.5|12028.2|12013.2|5
1642774410000|2022-01-21 14:13:30|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|0
1642774440000|2022-01-21 14:14:00|12030.8|12015.8|12030.8|12015.8|12030.8|12015.8|12029.8|12014.8|1
1642774450000|2022-01-21 14:14:10|12031.3|12016.3|12032|12017|12033.6|12018.6|12031.3|12016.3|3
1642774470000|2022-01-21 14:14:30|12032.1|12017.1|12032.5|12017.5|12032.5|12017.5|12032.1|12017.1|0
1642774490000|2022-01-21 14:14:50|12034.5|12019.5|12035|12020|12035|12020|12034.5|12019.5|1
1642774500000|2022-01-21 14:15:00|12034.4|12019.4|12031|12016|12034.4|12019.4|12029.6|12014.6|20
1642774510000|2022-01-21 14:15:10|12031.3|12016.3|12032.3|12017.3|12032.3|12017.3|12031.1|12016.1|1
1642774520000|2022-01-21 14:15:20|12036.3|12021.3|12035.7|12020.7|12036.3|12021.3|12035.7|12020.7|1
1642774530000|2022-01-21 14:15:30|12034.8|12019.8|12036.8|12021.8|12036.8|12021.8|12033.1|12018.1|7
1642774540000|2022-01-21 14:15:40|12038.8|12023.8|12040.3|12025.3|12040.3|12025.3|12038.5|12023.5|4
1642774550000|2022-01-21 14:15:50|12039.4|12024.4|12039.4|12024.4|12040|12025|12037.6|12022.6|4
1642774560000|2022-01-21 14:16:00|12038.8|12023.8|12037.8|12022.8|12038.8|12023.8|12035.8|12020.8|2
1642774570000|2022-01-21 14:16:10|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|0
1642774580000|2022-01-21 14:16:20|12038|12023|12039.5|12024.5|12039.5|12024.5|12037.6|12022.6|3
1642774590000|2022-01-21 14:16:30|12045.1|12030.1|12043.5|12028.5|12045.6|12030.6|12041.1|12026.1|5
1642774600000|2022-01-21 14:16:40|12040.8|12025.8|12040.8|12025.8|12040.8|12025.8|12040.8|12025.8|1
1642774610000|2022-01-21 14:16:50|12044.5|12029.5|12044.5|12029.5|12044.5|12029.5|12044.5|12029.5|5
1642774620000|2022-01-21 14:17:00|12043.7|12028.7|12042.6|12027.6|12043.7|12028.7|12042.6|12027.6|0
1642774630000|2022-01-21 14:17:10|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|0
1642774670000|2022-01-21 14:17:50|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|1
1642774680000|2022-01-21 14:18:00|12038.8|12023.8|12037|12022|12038.8|12023.8|12037|12022|0
1642774710000|2022-01-21 14:18:30|12037.3|12022.3|12037.6|12022.6|12037.6|12022.6|12037.3|12022.3|0
1642774720000|2022-01-21 14:18:40|12036.8|12021.8|12037.8|12022.8|12037.8|12022.8|12036.8|12021.8|0
1642774730000|2022-01-21 14:18:50|12035.4|12020.4|12035.4|12020.4|12035.4|12020.4|12035.4|12020.4|1
1642774740000|2022-01-21 14:19:00|12034.5|12019.5|12031.1|12016.1|12034.5|12019.5|12031.1|12016.1|0
1642774760000|2022-01-21 14:19:20|12032.7|12017.7|12033.8|12018.8|12035.3|12020.3|12032.7|12017.7|2
1642774770000|2022-01-21 14:19:30|12034.1|12019.1|12034.6|12019.6|12034.6|12019.6|12034.1|12019.1|0
1642774790000|2022-01-21 14:19:50|12034.8|12019.8|12034.8|12019.8|12034.8|12019.8|12034.8|12019.8|1
1642774800000|2022-01-21 14:20:00|12035.1|12020.1|12032.4|12017.4|12035.3|12020.3|12032.3|12017.3|3
1642774810000|2022-01-21 14:20:10|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|0
1642774820000|2022-01-21 14:20:20|12033.8|12018.8|12032.6|12017.6|12035.9|12020.9|12032.6|12017.6|6
1642774860000|2022-01-21 14:21:00|12032.9|12017.9|12037.4|12022.4|12037.4|12022.4|12032.9|12017.9|1
1642774880000|2022-01-21 14:21:20|12038.1|12023.1|12033.8|12018.8|12038.8|12023.8|12033.8|12018.8|1
1642774890000|2022-01-21 14:21:30|12033.6|12018.6|12033.3|12018.3|12033.6|12018.6|12033.3|12018.3|0
1642774910000|2022-01-21 14:21:50|12033.1|12018.1|12032.8|12017.8|12033.1|12018.1|12032.8|12017.8|0
1642774970000|2022-01-21 14:22:50|12032.1|12017.1|12032.1|12017.1|12032.1|12017.1|12031.1|12016.1|1
1642774980000|2022-01-21 14:23:00|12031.9|12016.9|12030.3|12015.3|12031.9|12016.9|12030.3|12015.3|1
1642774990000|2022-01-21 14:23:10|12030.1|12015.1|12029.8|12014.8|12030.1|12015.1|12029.8|12014.8|0
1642775030000|2022-01-21 14:23:50|12027.6|12012.6|12026.3|12011.3|12027.6|12012.6|12026.3|12011.3|2
1642775040000|2022-01-21 14:24:00|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|0
1642775050000|2022-01-21 14:24:10|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|12025.3|12010.3|0
1642775070000|2022-01-21 14:24:30|12028.1|12013.1|12028.4|12013.4|12028.4|12013.4|12028.1|12013.1|4
1642775080000|2022-01-21 14:24:40|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|0
1642775090000|2022-01-21 14:24:50|12028.3|12013.3|12026.4|12011.4|12028.3|12013.3|12026.4|12011.4|1
1642775100000|2022-01-21 14:25:00|12027.1|12012.1|12031.5|12016.5|12031.5|12016.5|12027.1|12012.1|2
1642775110000|2022-01-21 14:25:10|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|0
1642775120000|2022-01-21 14:25:20|12032.9|12017.9|12031.9|12016.9|12032.9|12017.9|12031.9|12016.9|5
1642775130000|2022-01-21 14:25:30|12031.7|12016.7|12030.8|12015.8|12031.7|12016.7|12030.8|12015.8|0
1642775140000|2022-01-21 14:25:40|12030.4|12015.4|12032.4|12017.4|12032.4|12017.4|12030.4|12015.4|0
1642775160000|2022-01-21 14:26:00|12031.8|12016.8|12031.8|12016.8|12031.8|12016.8|12031.8|12016.8|0
1642775170000|2022-01-21 14:26:10|12030.8|12015.8|12032.3|12017.3|12032.3|12017.3|12030.8|12015.8|2
1642775190000|2022-01-21 14:26:30|12032.6|12017.6|12034.9|12019.9|12034.9|12019.9|12032.6|12017.6|3
1642775220000|2022-01-21 14:27:00|||||||||1
1642775230000|2022-01-21 14:27:10|12035.1|12020.1|12036.3|12021.3|12036.4|12021.4|12035.1|12020.1|2
1642775240000|2022-01-21 14:27:20|12039.1|12024.1|12039.1|12024.1|12039.1|12024.1|12039.1|12024.1|2
1642775250000|2022-01-21 14:27:30|12039.6|12024.6|12039.1|12024.1|12039.6|12024.6|12039.1|12024.1|0
1642775280000|2022-01-21 14:28:00|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|0
1642775290000|2022-01-21 14:28:10|12037.8|12022.8|12037.8|12022.8|12037.8|12022.8|12037.8|12022.8|0
1642775330000|2022-01-21 14:28:50|||||||||1
1642775340000|2022-01-21 14:29:00|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|3
1642775350000|2022-01-21 14:29:10|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|0
1642775370000|2022-01-21 14:29:30|12036.1|12021.1|12036.1|12021.1|12036.1|12021.1|12036.1|12021.1|1
1642775380000|2022-01-21 14:29:40|12036.5|12021.5|12041.5|12026.5|12042.6|12027.6|12036.5|12021.5|1
1642775400000|2022-01-21 14:30:00|12041.1|12026.1|12032.5|12017.5|12042.5|12027.5|12032.5|12017.5|9
1642775410000|2022-01-21 14:30:10|12032.6|12017.6|12041.8|12026.8|12041.8|12026.8|12032.6|12017.6|7
1642775420000|2022-01-21 14:30:20|12042|12027|12035.4|12020.4|12042|12027|12031.1|12016.1|24
1642775430000|2022-01-21 14:30:30|12034.2|12019.2|12032.9|12017.9|12034.2|12019.2|12032.4|12017.4|0
1642775440000|2022-01-21 14:30:40|12033.5|12018.5|12033.8|12018.8|12034.4|12019.4|12033.5|12018.5|1
1642775450000|2022-01-21 14:30:50|12032.4|12017.4|12030.6|12015.6|12032.4|12017.4|12030.6|12015.6|7
1642775460000|2022-01-21 14:31:00|12030.2|12015.2|12027.2|12012.2|12030.2|12015.2|12027.2|12012.2|1
1642775470000|2022-01-21 14:31:10|12027.6|12012.6|12028.6|12013.6|12028.6|12013.6|12027.6|12012.6|0
1642775490000|2022-01-21 14:31:30|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|4
1642775500000|2022-01-21 14:31:40|12032.1|12017.1|12032.1|12017.1|12032.1|12017.1|12032.1|12017.1|0
1642775510000|2022-01-21 14:31:50|12028.4|12013.4|12028.2|12013.2|12028.4|12013.4|12028.2|12013.2|1
1642775520000|2022-01-21 14:32:00|12027.9|12012.9|12026.2|12011.2|12030.9|12015.9|12026.2|12011.2|5
1642775540000|2022-01-21 14:32:20|12026.1|12011.1|12026.6|12011.6|12026.6|12011.6|12026.1|12011.1|2
1642775550000|2022-01-21 14:32:30|12026.9|12011.9|12026.9|12011.9|12026.9|12011.9|12026.9|12011.9|1
1642775570000|2022-01-21 14:32:50|||||||||1
1642775580000|2022-01-21 14:33:00|12027.4|12012.4|12025.7|12010.7|12027.7|12012.7|12025.7|12010.7|5
1642775590000|2022-01-21 14:33:10|12024.7|12009.7|12021|12006|12025.3|12010.3|12017.9|12002.9|12
1642775600000|2022-01-21 14:33:20|12020.7|12005.7|12012.7|11997.7|12020.7|12005.7|12012.7|11997.7|6
1642775610000|2022-01-21 14:33:30|12012.3|11997.3|12019.7|12004.7|12019.7|12004.7|12012.3|11997.3|33
1642775620000|2022-01-21 14:33:40|12024.2|12009.2|12025.7|12010.7|12025.7|12010.7|12024.2|12009.2|0
1642775630000|2022-01-21 14:33:50|12025.9|12010.9|12027.3|12012.3|12027.3|12012.3|12025.7|12010.7|0
1642775640000|2022-01-21 14:34:00|||||||||1
1642775650000|2022-01-21 14:34:10|12031.7|12016.7|12038.6|12023.6|12038.6|12023.6|12031.7|12016.7|1
1642775680000|2022-01-21 14:34:40|12038.7|12023.7|12039.9|12024.9|12039.9|12024.9|12038.7|12023.7|1
1642775690000|2022-01-21 14:34:50|12040.2|12025.2|12045.7|12030.7|12045.7|12030.7|12039.9|12024.9|6
1642775700000|2022-01-21 14:35:00|12045.9|12030.9|12050.7|12035.7|12051.2|12036.2|12045.9|12030.9|4
1642775710000|2022-01-21 14:35:10|12051.2|12036.2|12051.1|12036.1|12051.2|12036.2|12051.1|12036.1|1
1642775720000|2022-01-21 14:35:20|12051.6|12036.6|12051.6|12036.6|12051.6|12036.6|12051.6|12036.6|1
1642775730000|2022-01-21 14:35:30|12051.9|12036.9|12052.6|12037.6|12052.6|12037.6|12051.9|12036.9|0
1642775740000|2022-01-21 14:35:40|12052.9|12037.9|12043.9|12028.9|12052.9|12037.9|12042.2|12027.2|3
1642775750000|2022-01-21 14:35:50|12044.2|12029.2|12048.4|12033.4|12049.9|12034.9|12044.2|12029.2|1
1642775760000|2022-01-21 14:36:00|12048.6|12033.6|12052.4|12037.4|12053.7|12038.7|12048.2|12033.2|19
1642775770000|2022-01-21 14:36:10|12052.6|12037.6|12055.4|12040.4|12055.4|12040.4|12052.6|12037.6|0
1642775780000|2022-01-21 14:36:20|12055.6|12040.6|12048|12033|12055.9|12040.9|12048|12033|4
1642775790000|2022-01-21 14:36:30|12047.2|12032.2|12042.2|12027.2|12047.2|12032.2|12042.2|12027.2|4
1642775800000|2022-01-21 14:36:40|12042|12027|12041.8|12026.8|12042.2|12027.2|12041.8|12026.8|0
1642775810000|2022-01-21 14:36:50|12042|12027|12042|12027|12042|12027|12042|12027|0
1642775820000|2022-01-21 14:37:00|12042.2|12027.2|12044.1|12029.1|12044.1|12029.1|12042.2|12027.2|5
1642775830000|2022-01-21 14:37:10|12046.7|12031.7|12046.7|12031.7|12047.2|12032.2|12046.7|12031.7|0
1642775840000|2022-01-21 14:37:20|12046.2|12031.2|12046.2|12031.2|12046.2|12031.2|12046.2|12031.2|0
1642775850000|2022-01-21 14:37:30|12046|12031|12045.5|12030.5|12046|12031|12045.5|12030.5|1
1642775860000|2022-01-21 14:37:40|12045.2|12030.2|12042|12027|12045.2|12030.2|12042|12027|1
1642775870000|2022-01-21 14:37:50|12040.7|12025.7|12040.2|12025.2|12040.7|12025.7|12040.2|12025.2|0
1642775880000|2022-01-21 14:38:00|12040.5|12025.5|12040.5|12025.5|12040.5|12025.5|12040.5|12025.5|2
1642775900000|2022-01-21 14:38:20|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|1
1642775910000|2022-01-21 14:38:30|12040|12025|12039.3|12024.3|12040|12025|12039.3|12024.3|1
1642775920000|2022-01-21 14:38:40|12039.7|12024.7|12044.2|12029.2|12044.2|12029.2|12039.7|12024.7|2
1642775930000|2022-01-21 14:38:50|12044.3|12029.3|12048.3|12033.3|12048.3|12033.3|12044.3|12029.3|4
1642775940000|2022-01-21 14:39:00|12048.7|12033.7|12045.7|12030.7|12048.7|12033.7|12043.3|12028.3|8
1642775950000|2022-01-21 14:39:10|12045.1|12030.1|12043.2|12028.2|12045.1|12030.1|12042.2|12027.2|3
1642775960000|2022-01-21 14:39:20|12042.7|12027.7|12039.7|12024.7|12042.7|12027.7|12039.7|12024.7|2
1642775970000|2022-01-21 14:39:30|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|3
1642775990000|2022-01-21 14:39:50|12038.1|12023.1|12036.7|12021.7|12038.5|12023.5|12036.7|12021.7|5
1642776000000|2022-01-21 14:40:00|12036.5|12021.5|12041.7|12026.7|12041.7|12026.7|12036.2|12021.2|4
1642776010000|2022-01-21 14:40:10|12041.8|12026.8|12040.5|12025.5|12044|12029|12040.5|12025.5|4
1642776020000|2022-01-21 14:40:20|12041|12026|12036.5|12021.5|12041.7|12026.7|12036.5|12021.5|9
1642776030000|2022-01-21 14:40:30|12036.3|12021.3|12036.5|12021.5|12036.8|12021.8|12036.3|12021.3|0
1642776060000|2022-01-21 14:41:00|12034.5|12019.5|12035|12020|12035|12020|12034.5|12019.5|0
1642776070000|2022-01-21 14:41:10|12033.6|12018.6|12031.5|12016.5|12033.6|12018.6|12031.5|12016.5|1
1642776080000|2022-01-21 14:41:20|12031|12016|12031.5|12016.5|12031.5|12016.5|12031|12016|2
1642776090000|2022-01-21 14:41:30|12031|12016|12027.8|12012.8|12031|12016|12027.8|12012.8|11
1642776100000|2022-01-21 14:41:40|12028.7|12013.7|12025.5|12010.5|12030.5|12015.5|12025.5|12010.5|3
1642776110000|2022-01-21 14:41:50|12025.1|12010.1|12023.1|12008.1|12025.1|12010.1|12023.1|12008.1|1
1642776120000|2022-01-21 14:42:00|12022.6|12007.6|12024|12009|12024|12009|12021|12006|4
1642776130000|2022-01-21 14:42:10|12023.6|12008.6|12023.1|12008.1|12023.6|12008.6|12023|12008|1
1642776140000|2022-01-21 14:42:20|12022.5|12007.5|12024.1|12009.1|12025|12010|12022.5|12007.5|8
1642776150000|2022-01-21 14:42:30|12030|12015|12030|12015|12030.1|12015.1|12030|12015|5
1642776160000|2022-01-21 14:42:40|12029.3|12014.3|12027.8|12012.8|12029.3|12014.3|12027.8|12012.8|1
1642776170000|2022-01-21 14:42:50|12026.6|12011.6|12025.8|12010.8|12026.6|12011.6|12025.1|12010.1|2
1642776180000|2022-01-21 14:43:00|12025.1|12010.1|12027.3|12012.3|12033|12018|12025.1|12010.1|15
1642776190000|2022-01-21 14:43:10|12026.4|12011.4|12025.1|12010.1|12026.4|12011.4|12024.8|12009.8|2
1642776200000|2022-01-21 14:43:20|12025.7|12010.7|12029|12014|12029|12014|12025.7|12010.7|6
1642776220000|2022-01-21 14:43:40|12029.7|12014.7|12031.1|12016.1|12031.1|12016.1|12029.7|12014.7|1
1642776230000|2022-01-21 14:43:50|12030.8|12015.8|12028.8|12013.8|12030.8|12015.8|12028.8|12013.8|2
1642776240000|2022-01-21 14:44:00|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|0
1642776250000|2022-01-21 14:44:10|12028.3|12013.3|12028.3|12013.3|12028.3|12013.3|12028.3|12013.3|0
1642776260000|2022-01-21 14:44:20|12029.7|12014.7|12033.5|12018.5|12033.5|12018.5|12029.7|12014.7|2
1642776270000|2022-01-21 14:44:30|12033.1|12018.1|12032.5|12017.5|12033.1|12018.1|12032.5|12017.5|0
1642776280000|2022-01-21 14:44:40|12033|12018|12034|12019|12034.5|12019.5|12033|12018|0
1642776290000|2022-01-21 14:44:50|12032|12017|12030.5|12015.5|12032|12017|12030.5|12015.5|6
1642776300000|2022-01-21 14:45:00|12030|12015|12025.8|12010.8|12030|12015|12025.2|12010.2|7
1642776310000|2022-01-21 14:45:10|12026|12011|12025.2|12010.2|12026|12011|12025.2|12010.2|2
1642776320000|2022-01-21 14:45:20|12025.5|12010.5|12026|12011|12026|12011|12025.5|12010.5|2
1642776330000|2022-01-21 14:45:30|12026.7|12011.7|12030.7|12015.7|12031.5|12016.5|12026.7|12011.7|3
1642776350000|2022-01-21 14:45:50|12030.9|12015.9|12034|12019|12034|12019|12030.9|12015.9|0
1642776360000|2022-01-21 14:46:00|12034.7|12019.7|12038.7|12023.7|12038.7|12023.7|12034.7|12019.7|1
1642776370000|2022-01-21 14:46:10|12038.6|12023.6|12043.2|12028.2|12043.2|12028.2|12037.7|12022.7|1
1642776380000|2022-01-21 14:46:20|12043.7|12028.7|12044.4|12029.4|12044.4|12029.4|12043.7|12028.7|0
1642776390000|2022-01-21 14:46:30|12045|12030|12045|12030|12045|12030|12045|12030|0
1642776400000|2022-01-21 14:46:40|12046|12031|12049.5|12034.5|12049.5|12034.5|12046|12031|6
1642776410000|2022-01-21 14:46:50|12049.8|12034.8|12048.7|12033.7|12051|12036|12048.3|12033.3|5
1642776420000|2022-01-21 14:47:00|12048|12033|12043.2|12028.2|12048|12033|12043.2|12028.2|5
1642776440000|2022-01-21 14:47:20|12045.2|12030.2|12045.7|12030.7|12047.5|12032.5|12043.8|12028.8|3
1642776450000|2022-01-21 14:47:30|12046.2|12031.2|12046.2|12031.2|12046.2|12031.2|12046.2|12031.2|0
1642776460000|2022-01-21 14:47:40|12046.3|12031.3|12048.3|12033.3|12052.2|12037.2|12046.3|12031.3|6
1642776480000|2022-01-21 14:48:00|12049.3|12034.3|12054.6|12039.6|12054.6|12039.6|12049.3|12034.3|1
1642776490000|2022-01-21 14:48:10|12054|12039|12054.2|12039.2|12054.2|12039.2|12054|12039|0
1642776500000|2022-01-21 14:48:20|12055.2|12040.2|12064.2|12049.2|12064.7|12049.7|12055.2|12040.2|13
1642776510000|2022-01-21 14:48:30|12065|12050|12062.7|12047.7|12065.2|12050.2|12062.7|12047.7|7
1642776520000|2022-01-21 14:48:40|12062.5|12047.5|12063.4|12048.4|12063.4|12048.4|12062.2|12047.2|2
1642776530000|2022-01-21 14:48:50|12063.5|12048.5|12063|12048|12063.5|12048.5|12062.3|12047.3|2
1642776540000|2022-01-21 14:49:00|12063.4|12048.4|12060.2|12045.2|12063.4|12048.4|12060.2|12045.2|2
1642776550000|2022-01-21 14:49:10|12060.7|12045.7|12057.7|12042.7|12061.7|12046.7|12057.7|12042.7|3
1642776560000|2022-01-21 14:49:20|12060.2|12045.2|12060.7|12045.7|12062.3|12047.3|12060.2|12045.2|14
1642776570000|2022-01-21 14:49:30|12060.5|12045.5|12060.7|12045.7|12060.7|12045.7|12060.5|12045.5|0
1642776580000|2022-01-21 14:49:40|12060|12045|12059.1|12044.1|12060|12045|12059.1|12044.1|13
1642776590000|2022-01-21 14:49:50|12059.2|12044.2|12060.8|12045.8|12060.8|12045.8|12059.2|12044.2|1
1642776600000|2022-01-21 14:50:00|12059.6|12044.6|12062.9|12047.9|12062.9|12047.9|12059.6|12044.6|3
1642776620000|2022-01-21 14:50:20|12064.4|12049.4|12064.4|12049.4|12064.7|12049.7|12064.4|12049.4|3
1642776630000|2022-01-21 14:50:30|12062.7|12047.7|12058.5|12043.5|12062.7|12047.7|12058.5|12043.5|5
1642776640000|2022-01-21 14:50:40|12059.8|12044.8|12059.8|12044.8|12059.8|12044.8|12059.8|12044.8|0
1642776650000|2022-01-21 14:50:50|12058.1|12043.1|12052.2|12037.2|12058.1|12043.1|12052.2|12037.2|8
1642776670000|2022-01-21 14:51:10|12053.1|12038.1|12053.7|12038.7|12053.7|12038.7|12053.1|12038.1|1
1642776680000|2022-01-21 14:51:20|12053.5|12038.5|12053.5|12038.5|12053.5|12038.5|12053.5|12038.5|0
1642776690000|2022-01-21 14:51:30|12053.2|12038.2|12051.8|12036.8|12053.2|12038.2|12051.8|12036.8|0
1642776700000|2022-01-21 14:51:40|12051.2|12036.2|12051.2|12036.2|12051.2|12036.2|12051.2|12036.2|0
1642776710000|2022-01-21 14:51:50|12051.5|12036.5|12052.2|12037.2|12052.2|12037.2|12051.5|12036.5|0
1642776720000|2022-01-21 14:52:00|12051.8|12036.8|12044.3|12029.3|12051.8|12036.8|12038.3|12023.3|9
1642776740000|2022-01-21 14:52:20|12044.7|12029.7|12047.8|12032.8|12049.8|12034.8|12044.7|12029.7|9
1642776750000|2022-01-21 14:52:30|12047.5|12032.5|12047.5|12032.5|12047.5|12032.5|12047.5|12032.5|0
1642776770000|2022-01-21 14:52:50|12045.5|12030.5|12048.3|12033.3|12049.3|12034.3|12045.3|12030.3|6
1642776780000|2022-01-21 14:53:00|12049.8|12034.8|12049.4|12034.4|12049.9|12034.9|12048.9|12033.9|4
1642776790000|2022-01-21 14:53:10|12048.2|12033.2|12040.1|12025.1|12048.2|12033.2|12039.4|12024.4|0
1642776800000|2022-01-21 14:53:20|12039.9|12024.9|12038.3|12023.3|12040.9|12025.9|12038.3|12023.3|3
1642776810000|2022-01-21 14:53:30|12038.6|12023.6|12039.1|12024.1|12039.1|12024.1|12038.6|12023.6|1
1642776820000|2022-01-21 14:53:40|12039.3|12024.3|12039.3|12024.3|12040.6|12025.6|12038.8|12023.8|1
1642776830000|2022-01-21 14:53:50|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|0
1642776840000|2022-01-21 14:54:00|12039.3|12024.3|12041.3|12026.3|12041.3|12026.3|12039.3|12024.3|2
1642776850000|2022-01-21 14:54:10|12042.6|12027.6|12047.8|12032.8|12047.8|12032.8|12040.9|12025.9|14
1642776860000|2022-01-21 14:54:20|12047.6|12032.6|12048.8|12033.8|12049.5|12034.5|12044|12029|3
1642776870000|2022-01-21 14:54:30|12047.8|12032.8|12048.7|12033.7|12048.7|12033.7|12047.8|12032.8|1
1642776880000|2022-01-21 14:54:40|12050.6|12035.6|12050.8|12035.8|12050.8|12035.8|12050.6|12035.6|0
1642776900000|2022-01-21 14:55:00|12050.6|12035.6|12050.6|12035.6|12050.6|12035.6|12050.6|12035.6|0
1642776910000|2022-01-21 14:55:10|12049.7|12034.7|12056.2|12041.2|12057.5|12042.5|12049.7|12034.7|3
1642776920000|2022-01-21 14:55:20|12055.3|12040.3|12053.7|12038.7|12055.3|12040.3|12053.7|12038.7|0
1642776930000|2022-01-21 14:55:30|12052.6|12037.6|12051.3|12036.3|12052.6|12037.6|12051.3|12036.3|0
1642776940000|2022-01-21 14:55:40|12050.8|12035.8|12051.1|12036.1|12051.1|12036.1|12050.8|12035.8|2
1642776950000|2022-01-21 14:55:50|12047.2|12032.2|12042.8|12027.8|12047.2|12032.2|12042.8|12027.8|27
1642776970000|2022-01-21 14:56:10|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|0
1642776980000|2022-01-21 14:56:20|12042.5|12027.5|12042.5|12027.5|12042.5|12027.5|12042.5|12027.5|0
1642776990000|2022-01-21 14:56:30|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|0
1642777000000|2022-01-21 14:56:40|12042|12027|12037|12022|12042|12027|12037|12022|1
1642777010000|2022-01-21 14:56:50|12036.8|12021.8|12036.5|12021.5|12039|12024|12036.1|12021.1|2
1642777020000|2022-01-21 14:57:00|12036.1|12021.1|12034.1|12019.1|12037|12022|12033.3|12018.3|2
1642777030000|2022-01-21 14:57:10|12034.5|12019.5|12032.1|12017.1|12034.5|12019.5|12032|12017|1
1642777040000|2022-01-21 14:57:20|12032.6|12017.6|12034.6|12019.6|12034.8|12019.8|12032.6|12017.6|0
1642777080000|2022-01-21 14:58:00|12034.3|12019.3|12033.3|12018.3|12034.3|12019.3|12033.3|12018.3|0
1642777090000|2022-01-21 14:58:10|12032.8|12017.8|12034.6|12019.6|12034.6|12019.6|12032.8|12017.8|4
1642777100000|2022-01-21 14:58:20|12032.6|12017.6|12032.1|12017.1|12032.6|12017.6|12032.1|12017.1|2
1642777110000|2022-01-21 14:58:30|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|3
1642777120000|2022-01-21 14:58:40|||||||||1
1642777130000|2022-01-21 14:58:50|12031.1|12016.1|12031.1|12016.1|12031.1|12016.1|12031.1|12016.1|1
1642777140000|2022-01-21 14:59:00|12031.5|12016.5|12034.8|12019.8|12034.8|12019.8|12031.5|12016.5|2
1642777150000|2022-01-21 14:59:10|12035.8|12020.8|12036.1|12021.1|12037.5|12022.5|12035.8|12020.8|2
1642777170000|2022-01-21 14:59:30|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|0
1642777180000|2022-01-21 14:59:40|12035.1|12020.1|12040|12025|12040|12025|12035.1|12020.1|1
1642777190000|2022-01-21 14:59:50|12038.9|12023.9|12036|12021|12038.9|12023.9|12035.6|12020.6|7
1642777200000|2022-01-21 15:00:00|12035.6|12020.6|12034.1|12019.1|12040.1|12025.1|12034|12019|17
1642777210000|2022-01-21 15:00:10|12034.5|12019.5|12040.1|12025.1|12040.1|12025.1|12034.5|12019.5|8
1642777220000|2022-01-21 15:00:20|12040|12025|12039.8|12024.8|12040.3|12025.3|12039.8|12024.8|0
1642777240000|2022-01-21 15:00:40|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|0
1642777260000|2022-01-21 15:01:00|12040.1|12025.1|12039.3|12024.3|12040.6|12025.6|12039.2|12024.2|6
1642777270000|2022-01-21 15:01:10|12040.3|12025.3|12030.9|12015.9|12040.3|12025.3|12030.9|12015.9|4
1642777280000|2022-01-21 15:01:20|12030|12015|12029.8|12014.8|12030|12015|12029.8|12014.8|6
1642777290000|2022-01-21 15:01:30|12032.1|12017.1|12033.1|12018.1|12033.1|12018.1|12031.8|12016.8|2
1642777300000|2022-01-21 15:01:40|12032.9|12017.9|12034.1|12019.1|12034.1|12019.1|12032.6|12017.6|4
1642777320000|2022-01-21 15:02:00|12030.6|12015.6|12030.9|12015.9|12030.9|12015.9|12030.1|12015.1|5
1642777330000|2022-01-21 15:02:10|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|0
1642777340000|2022-01-21 15:02:20|12031|12016|12040.6|12025.6|12040.6|12025.6|12030.6|12015.6|3
1642777370000|2022-01-21 15:02:50|12041.1|12026.1|12043.4|12028.4|12043.4|12028.4|12041.1|12026.1|6
1642777380000|2022-01-21 15:03:00|12043.1|12028.1|12040.6|12025.6|12043.1|12028.1|12040.6|12025.6|2
1642777390000|2022-01-21 15:03:10|12041.3|12026.3|12043.6|12028.6|12043.6|12028.6|12041.3|12026.3|0
1642777400000|2022-01-21 15:03:20|12046.3|12031.3|12043.5|12028.5|12046.3|12031.3|12042.8|12027.8|3
1642777410000|2022-01-21 15:03:30|12044.8|12029.8|12045.8|12030.8|12046.3|12031.3|12044.8|12029.8|6
1642777420000|2022-01-21 15:03:40|12045.2|12030.2|12038.6|12023.6|12046.6|12031.6|12038.6|12023.6|1
1642777430000|2022-01-21 15:03:50|12042.3|12027.3|12042.2|12027.2|12042.3|12027.3|12040.6|12025.6|5
1642777440000|2022-01-21 15:04:00|12044.3|12029.3|12044.3|12029.3|12044.3|12029.3|12044.3|12029.3|0
1642777450000|2022-01-21 15:04:10|||||||||18
1642777470000|2022-01-21 15:04:30|12043.6|12028.6|12043.6|12028.6|12043.6|12028.6|12043.6|12028.6|0
1642777480000|2022-01-21 15:04:40|12044|12029|12044|12029|12044|12029|12044|12029|0
1642777490000|2022-01-21 15:04:50|12043.8|12028.8|12045.9|12030.9|12047.6|12032.6|12043.8|12028.8|7
1642777500000|2022-01-21 15:05:00|12047|12032|12048.9|12033.9|12050.7|12035.7|12047|12032|4
1642777520000|2022-01-21 15:05:20|12049.6|12034.6|12049.6|12034.6|12049.6|12034.6|12049.6|12034.6|0
1642777530000|2022-01-21 15:05:30|12050.3|12035.3|12050.4|12035.4|12051.3|12036.3|12050.3|12035.3|1
1642777540000|2022-01-21 15:05:40|12050.6|12035.6|12050.6|12035.6|12050.6|12035.6|12050.6|12035.6|0
1642777550000|2022-01-21 15:05:50|12051.3|12036.3|12051.8|12036.8|12051.8|12036.8|12051.3|12036.3|10
1642777560000|2022-01-21 15:06:00|12050.5|12035.5|12046.6|12031.6|12050.5|12035.5|12045.1|12030.1|6
1642777570000|2022-01-21 15:06:10|12049.8|12034.8|12050.4|12035.4|12050.4|12035.4|12044.8|12029.8|8
1642777580000|2022-01-21 15:06:20|12049.8|12034.8|12050.4|12035.4|12050.9|12035.9|12048.9|12033.9|6
1642777590000|2022-01-21 15:06:30|12050.8|12035.8|12048.6|12033.6|12051.9|12036.9|12048.6|12033.6|1
1642777600000|2022-01-21 15:06:40|12048.8|12033.8|12049.1|12034.1|12050.1|12035.1|12048.8|12033.8|0
1642777610000|2022-01-21 15:06:50|12049.4|12034.4|12049.1|12034.1|12050.1|12035.1|12049.1|12034.1|7
1642777620000|2022-01-21 15:07:00|12050.4|12035.4|12050.4|12035.4|12050.4|12035.4|12050.4|12035.4|0
1642777630000|2022-01-21 15:07:10|12049.7|12034.7|12039.2|12024.2|12049.7|12034.7|12039.2|12024.2|4
1642777640000|2022-01-21 15:07:20|12038.2|12023.2|12039.3|12024.3|12039.4|12024.4|12037.6|12022.6|8
1642777650000|2022-01-21 15:07:30|12039.9|12024.9|12041.2|12026.2|12041.4|12026.4|12039.4|12024.4|4
1642777660000|2022-01-21 15:07:40|12040.4|12025.4|12039.9|12024.9|12040.4|12025.4|12039.6|12024.6|0
1642777670000|2022-01-21 15:07:50|12040.1|12025.1|12041.8|12026.8|12041.8|12026.8|12040.1|12025.1|1
1642777680000|2022-01-21 15:08:00|12043.4|12028.4|12042.4|12027.4|12043.9|12028.9|12042.4|12027.4|1
1642777690000|2022-01-21 15:08:10|12041.4|12026.4|12041.9|12026.9|12041.9|12026.9|12041.4|12026.4|1
1642777700000|2022-01-21 15:08:20|12042.1|12027.1|12042.4|12027.4|12042.4|12027.4|12042.1|12027.1|0
1642777710000|2022-01-21 15:08:30|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|0
1642777720000|2022-01-21 15:08:40|12043.3|12028.3|12047.7|12032.7|12049.4|12034.4|12043.3|12028.3|12
1642777730000|2022-01-21 15:08:50|12046.7|12031.7|12045.4|12030.4|12046.7|12031.7|12045.4|12030.4|0
1642777740000|2022-01-21 15:09:00|12044.9|12029.9|12044.4|12029.4|12044.9|12029.9|12044.4|12029.4|1
1642777750000|2022-01-21 15:09:10|12044.9|12029.9|12045.3|12030.3|12045.6|12030.6|12044.9|12029.9|1
1642777760000|2022-01-21 15:09:20|12046.1|12031.1|12043.9|12028.9|12046.4|12031.4|12043.9|12028.9|1
1642777770000|2022-01-21 15:09:30|12043.4|12028.4|12042.9|12027.9|12043.4|12028.4|12042.9|12027.9|0
1642777780000|2022-01-21 15:09:40|12043.4|12028.4|12043.4|12028.4|12043.4|12028.4|12043.4|12028.4|0
1642777800000|2022-01-21 15:10:00|12043.2|12028.2|12038.4|12023.4|12043.2|12028.2|12038.4|12023.4|2
1642777830000|2022-01-21 15:10:30|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|0
1642777840000|2022-01-21 15:10:40|12038.9|12023.9|12039.1|12024.1|12039.1|12024.1|12038.9|12023.9|0
1642777850000|2022-01-21 15:10:50|12041.4|12026.4|12032.6|12017.6|12041.4|12026.4|12032.6|12017.6|8
1642777860000|2022-01-21 15:11:00|12031.1|12016.1|12030.6|12015.6|12031.1|12016.1|12030.6|12015.6|7
1642777870000|2022-01-21 15:11:10|12034.6|12019.6|12034.1|12019.1|12034.6|12019.6|12034.1|12019.1|2
1642777880000|2022-01-21 15:11:20|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|0
1642777890000|2022-01-21 15:11:30|12033.6|12018.6|12030.6|12015.6|12033.6|12018.6|12030.6|12015.6|2
1642777900000|2022-01-21 15:11:40|12030.4|12015.4|12032.6|12017.6|12037.6|12022.6|12030.4|12015.4|32
1642777910000|2022-01-21 15:11:50|12032.4|12017.4|12028.9|12013.9|12032.4|12017.4|12028.9|12013.9|2
1642777920000|2022-01-21 15:12:00|12029.4|12014.4|12026.2|12011.2|12029.4|12014.4|12026.2|12011.2|3
1642777930000|2022-01-21 15:12:10|12026|12011|12026.2|12011.2|12026.2|12011.2|12025.9|12010.9|34
1642777950000|2022-01-21 15:12:30|12027.1|12012.1|12027.1|12012.1|12027.1|12012.1|12027.1|12012.1|0
1642777960000|2022-01-21 15:12:40|12026.6|12011.6|12024.3|12009.3|12026.6|12011.6|12024.3|12009.3|1
1642777970000|2022-01-21 15:12:50|12024|12009|12024|12009|12024|12009|12024|12009|17
1642777980000|2022-01-21 15:13:00|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|7
1642777990000|2022-01-21 15:13:10|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|6
1642778000000|2022-01-21 15:13:20|||||||||6
1642778030000|2022-01-21 15:13:50|||||||||4
1642778040000|2022-01-21 15:14:00|12023.8|12008.8|12021.8|12006.8|12023.8|12008.8|12021.3|12006.3|4
1642778050000|2022-01-21 15:14:10|12021.3|12006.3|12020.6|12005.6|12021.3|12006.3|12020.6|12005.6|1
1642778060000|2022-01-21 15:14:20|12012.9|11997.9|12011.4|11996.4|12012.9|11997.9|12011.4|11996.4|6
1642778070000|2022-01-21 15:14:30|12010.9|11995.9|12008.9|11993.9|12010.9|11995.9|12008.9|11993.9|8
1642778080000|2022-01-21 15:14:40|12007.3|11992.3|12012.4|11997.4|12013.8|11998.8|12006.4|11991.4|15
1642778090000|2022-01-21 15:14:50|12011.5|11996.5|12010.9|11995.9|12011.5|11996.5|12010.9|11995.9|5
1642778100000|2022-01-21 15:15:00|12010.8|11995.8|12001.3|11986.3|12010.8|11995.8|12001.3|11986.3|17
1642778110000|2022-01-21 15:15:10|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|1
1642778120000|2022-01-21 15:15:20|12001.9|11986.9|12001.9|11986.9|12001.9|11986.9|12001.9|11986.9|2
1642778130000|2022-01-21 15:15:30|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|0
1642778140000|2022-01-21 15:15:40|12001.8|11986.8|12001.8|11986.8|12001.8|11986.8|12001.8|11986.8|0
1642778150000|2022-01-21 15:15:50|12002.1|11987.1|12002.4|11987.4|12002.4|11987.4|12002.1|11987.1|4
1642778160000|2022-01-21 15:16:00|12000.6|11985.6|12000.1|11985.1|12000.6|11985.6|12000.1|11985.1|11
1642778170000|2022-01-21 15:16:10|11999.7|11984.7|11999.1|11984.1|11999.7|11984.7|11999.1|11984.1|7
1642778180000|2022-01-21 15:16:20|11997.8|11982.8|11999.9|11984.9|11999.9|11984.9|11996.6|11981.6|22
1642778190000|2022-01-21 15:16:30|11999.6|11984.6|12002.6|11987.6|12002.8|11987.8|11999.1|11984.1|14
1642778200000|2022-01-21 15:16:40|12002.3|11987.3|12000.6|11985.6|12002.3|11987.3|11999.6|11984.6|2
1642778210000|2022-01-21 15:16:50|11999.6|11984.6|11998.6|11983.6|12000.6|11985.6|11998.6|11983.6|10
1642778220000|2022-01-21 15:17:00|11998.1|11983.1|12001.9|11986.9|12002.6|11987.6|11998.1|11983.1|7
1642778230000|2022-01-21 15:17:10|12002.2|11987.2|12002.2|11987.2|12002.2|11987.2|12002.2|11987.2|0
1642778240000|2022-01-21 15:17:20|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|2
1642778250000|2022-01-21 15:17:30|12007.2|11992.2|12001.4|11986.4|12007.2|11992.2|12000.9|11985.9|12
1642778260000|2022-01-21 15:17:40|12002.4|11987.4|12002.8|11987.8|12002.8|11987.8|12002.4|11987.4|6
1642778270000|2022-01-21 15:17:50|12001.6|11986.6|11997.8|11982.8|12001.6|11986.6|11997.8|11982.8|3
1642778280000|2022-01-21 15:18:00|11998.1|11983.1|11995.9|11980.9|11998.9|11983.9|11994.3|11979.3|29
1642778290000|2022-01-21 15:18:10|11995.4|11980.4|11994.9|11979.9|11997.9|11982.9|11994.4|11979.4|26
1642778300000|2022-01-21 15:18:20|11994.6|11979.6|12001.1|11986.1|12001.1|11986.1|11994.6|11979.6|10
1642778310000|2022-01-21 15:18:30|12000.9|11985.9|11999.2|11984.2|12000.9|11985.9|11999.2|11984.2|0
1642778320000|2022-01-21 15:18:40|11998.6|11983.6|11998.6|11983.6|11998.6|11983.6|11998.6|11983.6|0
1642778330000|2022-01-21 15:18:50|11997.1|11982.1|11995.1|11980.1|11997.1|11982.1|11995.1|11980.1|3
1642778340000|2022-01-21 15:19:00|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|0
1642778350000|2022-01-21 15:19:10|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|1
1642778360000|2022-01-21 15:19:20|11995.1|11980.1|11991.9|11976.9|11995.1|11980.1|11991.9|11976.9|15
1642778370000|2022-01-21 15:19:30|11993.5|11978.5|11994.6|11979.6|11994.9|11979.9|11993.5|11978.5|3
1642778390000|2022-01-21 15:19:50|11994.4|11979.4|11989.9|11974.9|11994.4|11979.4|11989.9|11974.9|15
1642778400000|2022-01-21 15:20:00|11989.4|11974.4|11991.7|11976.7|11996.4|11981.4|11989.4|11974.4|32
1642778410000|2022-01-21 15:20:10|11992.9|11977.9|11994.9|11979.9|11994.9|11979.9|11992.9|11977.9|6
1642778420000|2022-01-21 15:20:20|11994.4|11979.4|11997.2|11982.2|11997.2|11982.2|11993.4|11978.4|12
1642778430000|2022-01-21 15:20:30|11996.6|11981.6|11995.9|11980.9|11997.4|11982.4|11995.9|11980.9|2
1642778440000|2022-01-21 15:20:40|11996.2|11981.2|11996.9|11981.9|11998.9|11983.9|11996.2|11981.2|2
1642778450000|2022-01-21 15:20:50|11997.4|11982.4|11997|11982|11997.4|11982.4|11997|11982|1
1642778460000|2022-01-21 15:21:00|11996.4|11981.4|11997.2|11982.2|11997.2|11982.2|11996.4|11981.4|6
1642778470000|2022-01-21 15:21:10|11997|11982|11996.7|11981.7|11997|11982|11989.7|11974.7|49
1642778480000|2022-01-21 15:21:20|11993.9|11978.9|11994.2|11979.2|11994.2|11979.2|11993.9|11978.9|3
1642778490000|2022-01-21 15:21:30|11994|11979|11993.2|11978.2|11994|11979|11993|11978|4
1642778510000|2022-01-21 15:21:50|11993|11978|11992.7|11977.7|11993.2|11978.2|11992.7|11977.7|1
1642778520000|2022-01-21 15:22:00|11992.2|11977.2|11991.4|11976.4|11992.7|11977.7|11991.4|11976.4|15
1642778530000|2022-01-21 15:22:10|11991|11976|11993.6|11978.6|11994.2|11979.2|11991|11976|25
1642778540000|2022-01-21 15:22:20|11998.7|11983.7|11999.4|11984.4|11999.4|11984.4|11998.7|11983.7|3
1642778550000|2022-01-21 15:22:30|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|2
1642778560000|2022-01-21 15:22:40|11997.1|11982.1|11996.7|11981.7|11997.1|11982.1|11996.7|11981.7|6
1642778580000|2022-01-21 15:23:00|11996.5|11981.5|11996.4|11981.4|11996.5|11981.5|11996.4|11981.4|6
1642778590000|2022-01-21 15:23:10|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|1
1642778600000|2022-01-21 15:23:20|11995.3|11980.3|11994.8|11979.8|11995.8|11980.8|11994.8|11979.8|8
1642778610000|2022-01-21 15:23:30|11994|11979|11990.8|11975.8|11994|11979|11990.8|11975.8|24
1642778620000|2022-01-21 15:23:40|11993.2|11978.2|11996.3|11981.3|11998|11983|11993.2|11978.2|12
1642778640000|2022-01-21 15:24:00|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|1
1642778650000|2022-01-21 15:24:10|11995.2|11980.2|11996.2|11981.2|11996.8|11981.8|11994.8|11979.8|3
1642778660000|2022-01-21 15:24:20|11997.1|11982.1|11999.5|11984.5|11999.5|11984.5|11997.1|11982.1|4
1642778670000|2022-01-21 15:24:30|11999.3|11984.3|12004|11989|12008|11993|11999.3|11984.3|7
1642778680000|2022-01-21 15:24:40|12008.2|11993.2|12010.6|11995.6|12010.6|11995.6|12008.2|11993.2|9
1642778690000|2022-01-21 15:24:50|12010.7|11995.7|12001|11986|12010.7|11995.7|12001|11986|3
1642778700000|2022-01-21 15:25:00|12003|11988|12004.5|11989.5|12005.2|11990.2|12003|11988|2
1642778710000|2022-01-21 15:25:10|12005.6|11990.6|12006.7|11991.7|12007|11992|12005.6|11990.6|2
1642778720000|2022-01-21 15:25:20|12005.7|11990.7|12006.1|11991.1|12007.9|11992.9|12005.7|11990.7|4
1642778730000|2022-01-21 15:25:30|12006.7|11991.7|12004|11989|12006.7|11991.7|12004|11989|1
1642778740000|2022-01-21 15:25:40|12002.2|11987.2|12001.2|11986.2|12002.2|11987.2|12000.9|11985.9|6
1642778750000|2022-01-21 15:25:50|12002.7|11987.7|12003|11988|12003.2|11988.2|12002.7|11987.7|12
1642778760000|2022-01-21 15:26:00|12002.7|11987.7|12008.2|11993.2|12008.5|11993.5|12002.7|11987.7|6
1642778790000|2022-01-21 15:26:30|12006.4|11991.4|12006.2|11991.2|12006.7|11991.7|12006.2|11991.2|2
1642778800000|2022-01-21 15:26:40|12004.9|11989.9|12001.7|11986.7|12004.9|11989.9|12001.7|11986.7|2
1642778810000|2022-01-21 15:26:50|12000.2|11985.2|12001.3|11986.3|12001.3|11986.3|11999.5|11984.5|6
1642778820000|2022-01-21 15:27:00|12001|11986|11994.2|11979.2|12001|11986|11994.2|11979.2|12
1642778830000|2022-01-21 15:27:10|11993.8|11978.8|12000.2|11985.2|12000.2|11985.2|11993.2|11978.2|14
1642778850000|2022-01-21 15:27:30|12000.5|11985.5|11999|11984|12000.5|11985.5|11999|11984|10
1642778860000|2022-01-21 15:27:40|12000|11985|12000.4|11985.4|12000.4|11985.4|12000|11985|3
1642778870000|2022-01-21 15:27:50|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|9
1642778880000|2022-01-21 15:28:00|11999.2|11984.2|11998|11983|11999.2|11984.2|11998|11983|2
1642778890000|2022-01-21 15:28:10|11998.7|11983.7|11999.2|11984.2|11999.2|11984.2|11998.7|11983.7|4
1642778900000|2022-01-21 15:28:20|11998.8|11983.8|11998.8|11983.8|11999.2|11984.2|11998.8|11983.8|2
1642778910000|2022-01-21 15:28:30|11999.2|11984.2|11998.8|11983.8|11999.2|11984.2|11998.3|11983.3|1
1642778920000|2022-01-21 15:28:40|12001.4|11986.4|12002.3|11987.3|12002.3|11987.3|12001.4|11986.4|1
1642778930000|2022-01-21 15:28:50|||||||||1
1642778940000|2022-01-21 15:29:00|12006.2|11991.2|12005.8|11990.8|12006.2|11991.2|12005.8|11990.8|6
1642778950000|2022-01-21 15:29:10|12007|11992|12016.3|12001.3|12016.3|12001.3|12007|11992|5
1642778960000|2022-01-21 15:29:20|12016|12001|12016.8|12001.8|12016.8|12001.8|12016|12001|3
1642778970000|2022-01-21 15:29:30|12016.5|12001.5|12016.1|12001.1|12016.5|12001.5|12016|12001|5
1642778980000|2022-01-21 15:29:40|12015.5|12000.5|12015.8|12000.8|12016|12001|12015.5|12000.5|2
1642778990000|2022-01-21 15:29:50|12017.8|12002.8|12011.1|11996.1|12017.8|12002.8|12011.1|11996.1|9
1642779000000|2022-01-21 15:30:00|12010.8|11995.8|12011.1|11996.1|12012.3|11997.3|12007|11992|25
1642779010000|2022-01-21 15:30:10|12010.8|11995.8|12002.9|11987.9|12010.8|11995.8|12002.9|11987.9|5
1642779020000|2022-01-21 15:30:20|12001.9|11986.9|12001.6|11986.6|12001.9|11986.9|12000.4|11985.4|5
1642779030000|2022-01-21 15:30:30|12001.4|11986.4|12001.4|11986.4|12003.4|11988.4|11997.9|11982.9|15
1642779040000|2022-01-21 15:30:40|12001.1|11986.1|12001.4|11986.4|12001.4|11986.4|12001.1|11986.1|3
1642779050000|2022-01-21 15:30:50|12009.1|11994.1|12008.6|11993.6|12009.1|11994.1|12008.6|11993.6|6
1642779060000|2022-01-21 15:31:00|12008.3|11993.3|12006.3|11991.3|12008.3|11993.3|12003.4|11988.4|4
1642779070000|2022-01-21 15:31:10|12005.6|11990.6|12011.6|11996.6|12012.3|11997.3|12005.6|11990.6|8
1642779090000|2022-01-21 15:31:30|12011.4|11996.4|12011.1|11996.1|12011.4|11996.4|12011.1|11996.1|0
1642779110000|2022-01-21 15:31:50|12009.1|11994.1|12007.4|11992.4|12009.1|11994.1|12007.4|11992.4|1
1642779120000|2022-01-21 15:32:00|12007.1|11992.1|12006.9|11991.9|12013.1|11998.1|12006.9|11991.9|10
1642779130000|2022-01-21 15:32:10|12005.6|11990.6|12005.6|11990.6|12005.6|11990.6|12005.6|11990.6|0
1642779140000|2022-01-21 15:32:20|12005.3|11990.3|12005.6|11990.6|12005.6|11990.6|12005.3|11990.3|2
1642779150000|2022-01-21 15:32:30|12005.3|11990.3|12007.6|11992.6|12007.6|11992.6|12004.6|11989.6|3
1642779160000|2022-01-21 15:32:40|12012.1|11997.1|12009.6|11994.6|12012.1|11997.1|12009.4|11994.4|2
1642779170000|2022-01-21 15:32:50|12012.1|11997.1|12012.1|11997.1|12012.1|11997.1|12010.6|11995.6|4
1642779180000|2022-01-21 15:33:00|||||||||4
1642779190000|2022-01-21 15:33:10|||||||||9
1642779200000|2022-01-21 15:33:20|||||||||1
1642779210000|2022-01-21 15:33:30|12013.7|11998.7|12018.3|12003.3|12021.3|12006.3|12013.7|11998.7|22
1642779220000|2022-01-21 15:33:40|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|0
1642779230000|2022-01-21 15:33:50|12019.5|12004.5|12025.3|12010.3|12025.5|12010.5|12018.6|12003.6|15
1642779240000|2022-01-21 15:34:00|12026.3|12011.3|12024|12009|12026.3|12011.3|12024|12009|10
1642779250000|2022-01-21 15:34:10|12023.1|12008.1|12021.2|12006.2|12023.1|12008.1|12021.2|12006.2|0
1642779270000|2022-01-21 15:34:30|12022.1|12007.1|12021.8|12006.8|12022.5|12007.5|12021.8|12006.8|2
1642779280000|2022-01-21 15:34:40|12022|12007|12021.1|12006.1|12022|12007|12021.1|12006.1|0
1642779300000|2022-01-21 15:35:00|12020.8|12005.8|12021|12006|12021|12006|12020.6|12005.6|9
1642779310000|2022-01-21 15:35:10|12020.8|12005.8|12022.7|12007.7|12023.4|12008.4|12020.1|12005.1|19
1642779320000|2022-01-21 15:35:20|12022.2|12007.2|12024|12009|12024.4|12009.4|12022.2|12007.2|12
1642779330000|2022-01-21 15:35:30|12026.9|12011.9|12026.9|12011.9|12026.9|12011.9|12025.9|12010.9|3
1642779340000|2022-01-21 15:35:40|12025.9|12010.9|12026.4|12011.4|12026.9|12011.9|12024.9|12009.9|2
1642779350000|2022-01-21 15:35:50|12026.5|12011.5|12031|12016|12032.5|12017.5|12026.5|12011.5|2
1642779360000|2022-01-21 15:36:00|12031.2|12016.2|12029.2|12014.2|12031.2|12016.2|12029|12014|10
1642779370000|2022-01-21 15:36:10|12029|12014|12031.9|12016.9|12034.6|12019.6|12025.7|12010.7|8
1642779380000|2022-01-21 15:36:20|12032|12017|12032.2|12017.2|12032.2|12017.2|12029.5|12014.5|1
1642779390000|2022-01-21 15:36:30|12031.4|12016.4|12030.7|12015.7|12031.4|12016.4|12030.7|12015.7|1
1642779400000|2022-01-21 15:36:40|12030.2|12015.2|12033.6|12018.6|12034.1|12019.1|12030.2|12015.2|4
1642779410000|2022-01-21 15:36:50|12032.7|12017.7|12032.2|12017.2|12032.7|12017.7|12032.2|12017.2|0
1642779420000|2022-01-21 15:37:00|12031.2|12016.2|12026.2|12011.2|12031.2|12016.2|12024.2|12009.2|9
1642779430000|2022-01-21 15:37:10|12025.2|12010.2|12028.2|12013.2|12028.2|12013.2|12025.2|12010.2|2
1642779440000|2022-01-21 15:37:20|12028|12013|12027.7|12012.7|12028|12013|12025.7|12010.7|1
1642779450000|2022-01-21 15:37:30|12027.9|12012.9|12026.7|12011.7|12028.2|12013.2|12026.7|12011.7|1
1642779460000|2022-01-21 15:37:40|12026.4|12011.4|12026.2|12011.2|12026.4|12011.4|12026.2|12011.2|1
1642779470000|2022-01-21 15:37:50|12025.9|12010.9|12024.7|12009.7|12025.9|12010.9|12024.6|12009.6|7
1642779480000|2022-01-21 15:38:00|12024.4|12009.4|12023.9|12008.9|12024.4|12009.4|12023.9|12008.9|9
1642779490000|2022-01-21 15:38:10|||||||||2
1642779520000|2022-01-21 15:38:40|12024.4|12009.4|12026.4|12011.4|12027.9|12012.9|12024.4|12009.4|6
1642779530000|2022-01-21 15:38:50|||||||||7
1642779540000|2022-01-21 15:39:00|12027|12012|12026|12011|12027|12012|12026|12011|0
1642779550000|2022-01-21 15:39:10|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|0
1642779560000|2022-01-21 15:39:20|12025.5|12010.5|12031.6|12016.6|12031.6|12016.6|12025.5|12010.5|3
1642779570000|2022-01-21 15:39:30|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|0
1642779580000|2022-01-21 15:39:40|12033.5|12018.5|12030|12015|12033.5|12018.5|12030|12015|4
1642779590000|2022-01-21 15:39:50|12029.5|12014.5|12025|12010|12029.5|12014.5|12025|12010|7
1642779600000|2022-01-21 15:40:00|12024.5|12009.5|12024.5|12009.5|12024.5|12009.5|12024.5|12009.5|5
1642779610000|2022-01-21 15:40:10|12028.5|12013.5|12027.5|12012.5|12028.5|12013.5|12027.5|12012.5|11
1642779620000|2022-01-21 15:40:20|12027.7|12012.7|12028|12013|12028|12013|12027.7|12012.7|0
1642779640000|2022-01-21 15:40:40|12026.4|12011.4|12025.5|12010.5|12026.4|12011.4|12025.5|12010.5|10
1642779650000|2022-01-21 15:40:50|12026.5|12011.5|12033|12018|12033|12018|12026.5|12011.5|2
1642779660000|2022-01-21 15:41:00|12032|12017|12022|12007|12032|12017|12019.5|12004.5|31
1642779670000|2022-01-21 15:41:10|12021.5|12006.5|12013.3|11998.3|12021.5|12006.5|12012.8|11997.8|11
1642779700000|2022-01-21 15:41:40|12011.8|11996.8|12013.3|11998.3|12013.3|11998.3|12011.8|11996.8|1
1642779710000|2022-01-21 15:41:50|12011.1|11996.1|12004.8|11989.8|12011.1|11996.1|12004|11989|7
1642779720000|2022-01-21 15:42:00|12004.2|11989.2|12003|11988|12004.2|11989.2|12003|11988|2
1642779730000|2022-01-21 15:42:10|12002.8|11987.8|12003.2|11988.2|12003.2|11988.2|12002.5|11987.5|4
1642779740000|2022-01-21 15:42:20|||||||||1
1642779750000|2022-01-21 15:42:30|12001.7|11986.7|12006.7|11991.7|12006.7|11991.7|12001.7|11986.7|3
1642779760000|2022-01-21 15:42:40|||||||||1
1642779770000|2022-01-21 15:42:50|||||||||1
1642779800000|2022-01-21 15:43:20|12006.5|11991.5|11998.6|11983.6|12006.5|11991.5|11998.6|11983.6|18
1642779810000|2022-01-21 15:43:30|11998|11983|11991.3|11976.3|11998|11983|11991.3|11976.3|14
1642779820000|2022-01-21 15:43:40|11990.8|11975.8|11988.8|11973.8|11990.8|11975.8|11988.8|11973.8|4
1642779830000|2022-01-21 15:43:50|11987.9|11972.9|11991.4|11976.4|11993.1|11978.1|11987.1|11972.1|8
1642779840000|2022-01-21 15:44:00|11992.4|11977.4|11991.3|11976.3|11992.4|11977.4|11987.9|11972.9|26
1642779850000|2022-01-21 15:44:10|11990.7|11975.7|11989.1|11974.1|11990.7|11975.7|11988.4|11973.4|3
1642779860000|2022-01-21 15:44:20|11988.9|11973.9|11988.4|11973.4|11989.4|11974.4|11988.4|11973.4|0
1642779870000|2022-01-21 15:44:30|11988.9|11973.9|11984.9|11969.9|11988.9|11973.9|11984.9|11969.9|21
1642779880000|2022-01-21 15:44:40|11984.3|11969.3|11979.3|11964.3|11984.3|11969.3|11979.3|11964.3|4
1642779890000|2022-01-21 15:44:50|11979.9|11964.9|11979.1|11964.1|11979.9|11964.9|11979.1|11964.1|19
1642779900000|2022-01-21 15:45:00|11979.3|11964.3|11982.6|11967.6|11983.6|11968.6|11979.3|11964.3|20
1642779920000|2022-01-21 15:45:20|11983.3|11968.3|11989.6|11974.6|11989.6|11974.6|11983.3|11968.3|3
1642779930000|2022-01-21 15:45:30|11989.4|11974.4|11989.9|11974.9|11989.9|11974.9|11988.9|11973.9|2
1642779940000|2022-01-21 15:45:40|11989.6|11974.6|11989.3|11974.3|11990.1|11975.1|11989.3|11974.3|0
1642779950000|2022-01-21 15:45:50|11989.8|11974.8|11990.1|11975.1|11990.1|11975.1|11989.8|11974.8|0
1642779960000|2022-01-21 15:46:00|11991.6|11976.6|11995.8|11980.8|11996.1|11981.1|11991.6|11976.6|5
1642779970000|2022-01-21 15:46:10|11995.9|11980.9|11993.7|11978.7|11996.3|11981.3|11993.7|11978.7|10
1642779980000|2022-01-21 15:46:20|11992.6|11977.6|11992.6|11977.6|11993.6|11978.6|11992.6|11977.6|5
1642779990000|2022-01-21 15:46:30|11994.5|11979.5|11993.6|11978.6|11995.3|11980.3|11993.6|11978.6|1
1642780000000|2022-01-21 15:46:40|11993.3|11978.3|11993.3|11978.3|11993.8|11978.8|11992.1|11977.1|12
1642780020000|2022-01-21 15:47:00|11993.8|11978.8|11985.9|11970.9|11995.1|11980.1|11985.9|11970.9|8
1642780030000|2022-01-21 15:47:10|11986.6|11971.6|11993.1|11978.1|11993.1|11978.1|11986.6|11971.6|3
1642780040000|2022-01-21 15:47:20|11992.9|11977.9|11992.6|11977.6|11992.9|11977.9|11992.6|11977.6|0
1642780050000|2022-01-21 15:47:30|11993.1|11978.1|11993.1|11978.1|11993.1|11978.1|11993.1|11978.1|0
1642780060000|2022-01-21 15:47:40|11993.3|11978.3|11992.6|11977.6|11993.6|11978.6|11992.6|11977.6|1
1642780070000|2022-01-21 15:47:50|11992.1|11977.1|11987.1|11972.1|11992.3|11977.3|11987.1|11972.1|5
1642780080000|2022-01-21 15:48:00|11986.7|11971.7|11986.6|11971.6|11987.6|11972.6|11986.6|11971.6|3
1642780090000|2022-01-21 15:48:10|11987.4|11972.4|11990.6|11975.6|11990.6|11975.6|11987.1|11972.1|5
1642780100000|2022-01-21 15:48:20|11992|11977|11992.6|11977.6|11994.2|11979.2|11992|11977|4
1642780110000|2022-01-21 15:48:30|11993.1|11978.1|11992.6|11977.6|11993.1|11978.1|11992.6|11977.6|0
1642780120000|2022-01-21 15:48:40|11997.1|11982.1|11997.5|11982.5|11999.8|11984.8|11997.1|11982.1|23
1642780130000|2022-01-21 15:48:50|11997.3|11982.3|11998.1|11983.1|11998.1|11983.1|11997.3|11982.3|1
1642780140000|2022-01-21 15:49:00|11999.1|11984.1|11992.8|11977.8|12001|11986|11992.8|11977.8|5
1642780150000|2022-01-21 15:49:10|11992.3|11977.3|11992.4|11977.4|11992.4|11977.4|11991.8|11976.8|3
1642780160000|2022-01-21 15:49:20|11992.3|11977.3|11985.9|11970.9|11992.3|11977.3|11985.9|11970.9|9
1642780170000|2022-01-21 15:49:30|11985.5|11970.5|11986.1|11971.1|11986.1|11971.1|11983.6|11968.6|4
1642780180000|2022-01-21 15:49:40|11986.4|11971.4|11986.4|11971.4|11986.4|11971.4|11986.4|11971.4|1
1642780200000|2022-01-21 15:50:00|11988.7|11973.7|11990.6|11975.6|11991.3|11976.3|11988.7|11973.7|5
1642780210000|2022-01-21 15:50:10|11991.1|11976.1|11991.6|11976.6|11991.6|11976.6|11991.1|11976.1|0
1642780220000|2022-01-21 15:50:20|11993.1|11978.1|11997.8|11982.8|11997.8|11982.8|11993.1|11978.1|2
1642780230000|2022-01-21 15:50:30|11997.6|11982.6|12001.3|11986.3|12001.3|11986.3|11997.6|11982.6|1
1642780240000|2022-01-21 15:50:40|12001.9|11986.9|11999|11984|12004.3|11989.3|11998.6|11983.6|19
1642780250000|2022-01-21 15:50:50|11999.4|11984.4|12002.9|11987.9|12003.6|11988.6|11999.1|11984.1|5
1642780260000|2022-01-21 15:51:00|12002.6|11987.6|12004.8|11989.8|12004.8|11989.8|12002.6|11987.6|5
1642780270000|2022-01-21 15:51:10|12004.6|11989.6|12006.8|11991.8|12006.8|11991.8|12004.3|11989.3|1
1642780280000|2022-01-21 15:51:20|12006.3|11991.3|12003.1|11988.1|12006.3|11991.3|12003.1|11988.1|4
1642780290000|2022-01-21 15:51:30|12003.8|11988.8|12003.3|11988.3|12004.3|11989.3|12003.3|11988.3|0
1642780300000|2022-01-21 15:51:40|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|0
1642780310000|2022-01-21 15:51:50|12001.8|11986.8|12000.1|11985.1|12002.4|11987.4|12000.1|11985.1|17
1642780320000|2022-01-21 15:52:00|12000.7|11985.7|12001.7|11986.7|12002.1|11987.1|12000.7|11985.7|0
1642780330000|2022-01-21 15:52:10|12001.9|11986.9|11997.1|11982.1|12001.9|11986.9|11997.1|11982.1|4
1642780340000|2022-01-21 15:52:20|11994.8|11979.8|11993.1|11978.1|11994.8|11979.8|11993.1|11978.1|1
1642780350000|2022-01-21 15:52:30|11992.1|11977.1|11992.4|11977.4|11992.4|11977.4|11991.6|11976.6|2
1642780360000|2022-01-21 15:52:40|11992.1|11977.1|11992.1|11977.1|11992.1|11977.1|11992.1|11977.1|0
1642780380000|2022-01-21 15:53:00|11993.1|11978.1|11993.1|11978.1|11993.1|11978.1|11993.1|11978.1|6
1642780400000|2022-01-21 15:53:20|11992.4|11977.4|11991.9|11976.9|11992.4|11977.4|11991.9|11976.9|3
1642780410000|2022-01-21 15:53:30|11991.6|11976.6|11988.4|11973.4|11991.6|11976.6|11988.4|11973.4|3
1642780420000|2022-01-21 15:53:40|11988.6|11973.6|11988.4|11973.4|11988.6|11973.6|11988.4|11973.4|0
1642780430000|2022-01-21 15:53:50|||||||||1
1642780440000|2022-01-21 15:54:00|11988.6|11973.6|11987.1|11972.1|11988.6|11973.6|11987.1|11972.1|0
1642780450000|2022-01-21 15:54:10|11986.6|11971.6|11986|11971|11986.6|11971.6|11985.6|11970.6|3
1642780470000|2022-01-21 15:54:30|11985.4|11970.4|11982.4|11967.4|11985.4|11970.4|11982.4|11967.4|5
1642780480000|2022-01-21 15:54:40|11982|11967|11981.7|11966.7|11982|11967|11981.6|11966.6|21
1642780490000|2022-01-21 15:54:50|11981.9|11966.9|11982.2|11967.2|11982.2|11967.2|11981.9|11966.9|5
1642780500000|2022-01-21 15:55:00|11981.9|11966.9|11983.9|11968.9|11984.9|11969.9|11981.7|11966.7|9
1642780510000|2022-01-21 15:55:10|11983.4|11968.4|11988.9|11973.9|11988.9|11973.9|11983.4|11968.4|5
1642780520000|2022-01-21 15:55:20|11989.1|11974.1|11989.7|11974.7|11989.7|11974.7|11989.1|11974.1|0
1642780530000|2022-01-21 15:55:30|11990.1|11975.1|11989.1|11974.1|11990.1|11975.1|11989.1|11974.1|0
1642780540000|2022-01-21 15:55:40|11989.2|11974.2|11989.2|11974.2|11990.1|11975.1|11989.2|11974.2|0
1642780560000|2022-01-21 15:56:00|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|11988.4|11973.4|0
1642780570000|2022-01-21 15:56:10|11990.4|11975.4|11990.4|11975.4|11990.4|11975.4|11990.4|11975.4|3
1642780590000|2022-01-21 15:56:30|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|2
1642780600000|2022-01-21 15:56:40|||||||||5
1642780610000|2022-01-21 15:56:50|11994.4|11979.4|11993.4|11978.4|11994.4|11979.4|11993.4|11978.4|1
1642780620000|2022-01-21 15:57:00|11993.1|11978.1|11990.2|11975.2|11993.1|11978.1|11990.1|11975.1|8
1642780630000|2022-01-21 15:57:10|11989.9|11974.9|11988.6|11973.6|11989.9|11974.9|11988.6|11973.6|3
1642780640000|2022-01-21 15:57:20|11986.2|11971.2|11982.2|11967.2|11986.2|11971.2|11982.2|11967.2|3
1642780650000|2022-01-21 15:57:30|11983.5|11968.5|11978.7|11963.7|11983.5|11968.5|11978.7|11963.7|15
1642780670000|2022-01-21 15:57:50|11978.5|11963.5|11978.5|11963.5|11978.5|11963.5|11978.5|11963.5|4
1642780680000|2022-01-21 15:58:00|||||||||2
1642780700000|2022-01-21 15:58:20|11978.7|11963.7|11978.7|11963.7|11978.7|11963.7|11978.7|11963.7|0
1642780720000|2022-01-21 15:58:40|||||||||1
1642780740000|2022-01-21 15:59:00|11978.9|11963.9|11978.2|11963.2|11978.9|11963.9|11978.2|11963.2|1
1642780750000|2022-01-21 15:59:10|11978|11963|11975.1|11960.1|11978|11963|11975.1|11960.1|71
1642780760000|2022-01-21 15:59:20|11972.8|11957.8|11976.2|11961.2|11976.3|11961.3|11972.8|11957.8|10
1642780770000|2022-01-21 15:59:30|||||||||2
1642780780000|2022-01-21 15:59:40|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|7
1642780790000|2022-01-21 15:59:50|11977.2|11962.2|11975.3|11960.3|11977.2|11962.2|11975.3|11960.3|0
1642780800000|2022-01-21 16:00:00|11975.5|11960.5|11982|11967|11984.3|11969.3|11975.5|11960.5|7
1642780810000|2022-01-21 16:00:10|11982.5|11967.5|11979.8|11964.8|11982.5|11967.5|11979.3|11964.3|3
1642780820000|2022-01-21 16:00:20|11977.5|11962.5|11979.8|11964.8|11979.8|11964.8|11977.5|11962.5|2
1642780850000|2022-01-21 16:00:50|11979.3|11964.3|11979.3|11964.3|11979.3|11964.3|11979.3|11964.3|0
1642780860000|2022-01-21 16:01:00|11979.5|11964.5|11981|11966|11981|11966|11979.5|11964.5|0
1642780890000|2022-01-21 16:01:30|11981.2|11966.2|11983.5|11968.5|11983.5|11968.5|11981.2|11966.2|3
1642780900000|2022-01-21 16:01:40|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|17
1642780910000|2022-01-21 16:01:50|11982.7|11967.7|11982.7|11967.7|11982.7|11967.7|11982.7|11967.7|4
1642780920000|2022-01-21 16:02:00|11983|11968|11982|11967|11983|11968|11981.7|11966.7|5
1642780930000|2022-01-21 16:02:10|11981.8|11966.8|11982.7|11967.7|11982.7|11967.7|11981.5|11966.5|3
1642780940000|2022-01-21 16:02:20|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|11986.8|11971.8|3
1642780950000|2022-01-21 16:02:30|11986.7|11971.7|11986.5|11971.5|11987.3|11972.3|11986.3|11971.3|2
1642780970000|2022-01-21 16:02:50|11986.8|11971.8|11986.8|11971.8|11986.8|11971.8|11986.8|11971.8|1
1642780980000|2022-01-21 16:03:00|11987.4|11972.4|11989.8|11974.8|11989.8|11974.8|11987.4|11972.4|4
1642780990000|2022-01-21 16:03:10|11989.1|11974.1|11989.1|11974.1|11989.3|11974.3|11989.1|11974.1|0
1642781000000|2022-01-21 16:03:20|11988.9|11973.9|11986.3|11971.3|11988.9|11973.9|11986.3|11971.3|2
1642781010000|2022-01-21 16:03:30|11985.3|11970.3|11984.5|11969.5|11985.3|11970.3|11984.3|11969.3|0
1642781020000|2022-01-21 16:03:40|11984.8|11969.8|11991.5|11976.5|11991.5|11976.5|11984.8|11969.8|3
1642781030000|2022-01-21 16:03:50|11992.2|11977.2|11992.2|11977.2|11992.2|11977.2|11992.2|11977.2|0
1642781040000|2022-01-21 16:04:00|11992.5|11977.5|11989|11974|11992.6|11977.6|11988.7|11973.7|12
1642781050000|2022-01-21 16:04:10|11989.7|11974.7|11991.2|11976.2|11991.7|11976.7|11989.7|11974.7|3
1642781060000|2022-01-21 16:04:20|11991.3|11976.3|11991.3|11976.3|11991.3|11976.3|11991.3|11976.3|0
1642781070000|2022-01-21 16:04:30|11991.7|11976.7|11999.3|11984.3|11999.7|11984.7|11991.7|11976.7|14
1642781080000|2022-01-21 16:04:40|11998.6|11983.6|11996.7|11981.7|11998.6|11983.6|11996.7|11981.7|2
1642781090000|2022-01-21 16:04:50|11996.2|11981.2|11991.7|11976.7|11996.2|11981.2|11991.2|11976.2|5
1642781100000|2022-01-21 16:05:00|11990.7|11975.7|11991.7|11976.7|11991.7|11976.7|11990.7|11975.7|4
1642781110000|2022-01-21 16:05:10|11993.2|11978.2|11990.7|11975.7|11993.2|11978.2|11990.7|11975.7|12
1642781120000|2022-01-21 16:05:20|11994.7|11979.7|11996.2|11981.2|11996.2|11981.2|11994.7|11979.7|11
1642781130000|2022-01-21 16:05:30|11995.8|11980.8|11992|11977|11995.8|11980.8|11992|11977|12
1642781140000|2022-01-21 16:05:40|11991.8|11976.8|11995.3|11980.3|11995.3|11980.3|11990.8|11975.8|3
1642781160000|2022-01-21 16:06:00|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|0
1642781170000|2022-01-21 16:06:10|11992.8|11977.8|11991.3|11976.3|11992.8|11977.8|11991.1|11976.1|2
1642781180000|2022-01-21 16:06:20|11989.8|11974.8|11987.3|11972.3|11989.8|11974.8|11985.8|11970.8|6
1642781200000|2022-01-21 16:06:40|11992.4|11977.4|11986.8|11971.8|11992.4|11977.4|11985.8|11970.8|13
1642781210000|2022-01-21 16:06:50|11986.6|11971.6|11986.3|11971.3|11986.6|11971.6|11985.8|11970.8|1
1642781220000|2022-01-21 16:07:00|11987.8|11972.8|11990.8|11975.8|11990.8|11975.8|11987.8|11972.8|3
1642781230000|2022-01-21 16:07:10|11990.6|11975.6|11990.8|11975.8|11990.8|11975.8|11990.6|11975.6|0
1642781240000|2022-01-21 16:07:20|11992.3|11977.3|11992.3|11977.3|11992.3|11977.3|11992.3|11977.3|2
1642781260000|2022-01-21 16:07:40|11993.3|11978.3|11994|11979|11994|11979|11993.3|11978.3|3
1642781270000|2022-01-21 16:07:50|11994.2|11979.2|11996.3|11981.3|11996.3|11981.3|11994.2|11979.2|23
1642781280000|2022-01-21 16:08:00|11995.3|11980.3|11998.5|11983.5|11998.5|11983.5|11994.8|11979.8|16
1642781290000|2022-01-21 16:08:10|11998.8|11983.8|11996.8|11981.8|12003.5|11988.5|11996.8|11981.8|14
1642781300000|2022-01-21 16:08:20|11996.6|11981.6|11996.3|11981.3|11996.6|11981.6|11996.3|11981.3|6
1642781310000|2022-01-21 16:08:30|11996.1|11981.1|11995.8|11980.8|11996.1|11981.1|11995.5|11980.5|18
1642781320000|2022-01-21 16:08:40|||||||||105
1642781330000|2022-01-21 16:08:50|11994.8|11979.8|11994|11979|11994.8|11979.8|11993.8|11978.8|13
1642781340000|2022-01-21 16:09:00|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|0
1642781360000|2022-01-21 16:09:20|11994|11979|11994|11979|11994|11979|11994|11979|3
1642781370000|2022-01-21 16:09:30|11994.3|11979.3|11996.1|11981.1|11996.3|11981.3|11994.3|11979.3|28
1642781380000|2022-01-21 16:09:40|11995.6|11980.6|11991.6|11976.6|11995.6|11980.6|11989.8|11974.8|37
1642781390000|2022-01-21 16:09:50|11993.1|11978.1|11993.1|11978.1|11993.1|11978.1|11993.1|11978.1|1
1642781410000|2022-01-21 16:10:10|||||||||2
1642781470000|2022-01-21 16:11:10|11991.6|11976.6|11991.6|11976.6|11991.6|11976.6|11991.6|11976.6|0
1642781480000|2022-01-21 16:11:20|11992.9|11977.9|11993.6|11978.6|11993.6|11978.6|11992.9|11977.9|3
1642781490000|2022-01-21 16:11:30|11993.3|11978.3|11993.3|11978.3|11993.3|11978.3|11993.3|11978.3|3
1642781500000|2022-01-21 16:11:40|11993.7|11978.7|11999.3|11984.3|11999.3|11984.3|11993.7|11978.7|5
1642781530000|2022-01-21 16:12:10|11998.8|11983.8|11995.3|11980.3|11998.8|11983.8|11994.3|11979.3|14
1642781540000|2022-01-21 16:12:20|11995.5|11980.5|11999.3|11984.3|11999.3|11984.3|11995.5|11980.5|3
1642781550000|2022-01-21 16:12:30|11998.2|11983.2|11995|11980|11998.2|11983.2|11993.3|11978.3|7
1642781560000|2022-01-21 16:12:40|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|0
1642781570000|2022-01-21 16:12:50|11994.8|11979.8|11994.8|11979.8|11995.1|11980.1|11994.8|11979.8|2
1642781580000|2022-01-21 16:13:00|11995.3|11980.3|11999.3|11984.3|11999.3|11984.3|11995.3|11980.3|5
1642781600000|2022-01-21 16:13:20|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|7
1642781620000|2022-01-21 16:13:40|11998.3|11983.3|11996|11981|11998.3|11983.3|11996|11981|9
1642781630000|2022-01-21 16:13:50|11996.3|11981.3|11996.3|11981.3|11996.3|11981.3|11996.3|11981.3|1
1642781650000|2022-01-21 16:14:10|11995.8|11980.8|11995.3|11980.3|11995.8|11980.8|11995.3|11980.3|5
1642781680000|2022-01-21 16:14:40|11996.9|11981.9|11995.3|11980.3|11998.5|11983.5|11995.3|11980.3|4
1642781700000|2022-01-21 16:15:00|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|0
1642781710000|2022-01-21 16:15:10|11997|11982|11995|11980|11997|11982|11995|11980|3
1642781720000|2022-01-21 16:15:20|11995.2|11980.2|11993|11978|11995.5|11980.5|11993|11978|1
1642781730000|2022-01-21 16:15:30|11994.5|11979.5|11994.5|11979.5|11994.5|11979.5|11994.5|11979.5|2
1642781740000|2022-01-21 16:15:40|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|0
1642781750000|2022-01-21 16:15:50|11993|11978|11993.3|11978.3|11993.3|11978.3|11993|11978|0
1642781760000|2022-01-21 16:16:00|11993|11978|11985.5|11970.5|11993|11978|11985.2|11970.2|13
1642781770000|2022-01-21 16:16:10|11985.3|11970.3|11983.5|11968.5|11985.3|11970.3|11983.5|11968.5|1
1642781780000|2022-01-21 16:16:20|11983.3|11968.3|11983|11968|11983.3|11968.3|11983|11968|0
1642781790000|2022-01-21 16:16:30|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|3
1642781810000|2022-01-21 16:16:50|11983.3|11968.3|11983.2|11968.2|11983.3|11968.3|11983.2|11968.2|0
1642781820000|2022-01-21 16:17:00|11983.5|11968.5|11984.3|11969.3|11984.5|11969.5|11983.3|11968.3|7
1642781830000|2022-01-21 16:17:10|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|2
1642781840000|2022-01-21 16:17:20|11984.2|11969.2|11983.5|11968.5|11984.2|11969.2|11983.5|11968.5|4
1642781880000|2022-01-21 16:18:00|11986|11971|11987.8|11972.8|11989.1|11974.1|11986|11971|4
1642781890000|2022-01-21 16:18:10|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|1
1642781900000|2022-01-21 16:18:20|11987.6|11972.6|11988.6|11973.6|11988.6|11973.6|11987.6|11972.6|2
1642781930000|2022-01-21 16:18:50|11989.3|11974.3|11989.6|11974.6|11989.6|11974.6|11989.3|11974.3|1
1642781950000|2022-01-21 16:19:10|11988.1|11973.1|11988.1|11973.1|11988.1|11973.1|11988.1|11973.1|0
1642781970000|2022-01-21 16:19:30|11987.8|11972.8|11990.3|11975.3|11990.3|11975.3|11987.8|11972.8|1
1642781990000|2022-01-21 16:19:50|11988.3|11973.3|11987.8|11972.8|11988.3|11973.3|11987.8|11972.8|1
1642782000000|2022-01-21 16:20:00|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|0
1642782010000|2022-01-21 16:20:10|11989|11974|11989.3|11974.3|11989.3|11974.3|11989|11974|0
1642782020000|2022-01-21 16:20:20|11989.6|11974.6|11993.3|11978.3|11994.3|11979.3|11989.6|11974.6|3
1642782030000|2022-01-21 16:20:30|11994.3|11979.3|11993.9|11978.9|11994.5|11979.5|11993.8|11978.8|2
1642782040000|2022-01-21 16:20:40|11993.5|11978.5|11994.1|11979.1|11994.1|11979.1|11993.5|11978.5|0
1642782060000|2022-01-21 16:21:00|11994.5|11979.5|11996.8|11981.8|11996.8|11981.8|11994.5|11979.5|2
1642782070000|2022-01-21 16:21:10|11998.8|11983.8|12002.8|11987.8|12003|11988|11997.5|11982.5|11
1642782090000|2022-01-21 16:21:30|12006.8|11991.8|12006.7|11991.7|12006.8|11991.8|12006.7|11991.7|5
1642782100000|2022-01-21 16:21:40|12013.2|11998.2|12014.4|11999.4|12014.4|11999.4|12013.2|11998.2|2
1642782110000|2022-01-21 16:21:50|12015.7|12000.7|12015.5|12000.5|12015.7|12000.7|12015.5|12000.5|1
1642782120000|2022-01-21 16:22:00|12015.2|12000.2|12010.5|11995.5|12015.2|12000.2|12010.5|11995.5|8
1642782140000|2022-01-21 16:22:20|12010.7|11995.7|12011.7|11996.7|12011.7|11996.7|12010.7|11995.7|10
1642782150000|2022-01-21 16:22:30|12012|11997|12011.5|11996.5|12012|11997|12011.5|11996.5|0
1642782170000|2022-01-21 16:22:50|12010.7|11995.7|12008.6|11993.6|12010.7|11995.7|12008.3|11993.3|1
1642782180000|2022-01-21 16:23:00|12008|11993|12011.2|11996.2|12011.2|11996.2|12008|11993|2
1642782190000|2022-01-21 16:23:10|12010.2|11995.2|12010.2|11995.2|12010.2|11995.2|12010.2|11995.2|0
1642782200000|2022-01-21 16:23:20|12009.7|11994.7|12009.3|11994.3|12009.7|11994.7|12009.3|11994.3|1
1642782210000|2022-01-21 16:23:30|||||||||146
1642782220000|2022-01-21 16:23:40|12008.7|11993.7|12008|11993|12008.8|11993.8|12006.8|11991.8|2
1642782230000|2022-01-21 16:23:50|||||||||5
1642782240000|2022-01-21 16:24:00|12010.6|11995.6|12011.3|11996.3|12011.8|11996.8|12010.6|11995.6|4
1642782250000|2022-01-21 16:24:10|12011.5|11996.5|12011|11996|12012.3|11997.3|12011|11996|2
1642782270000|2022-01-21 16:24:30|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|0
1642782280000|2022-01-21 16:24:40|12012.8|11997.8|12011|11996|12012.8|11997.8|12010.2|11995.2|5
1642782290000|2022-01-21 16:24:50|12013.5|11998.5|12013.7|11998.7|12013.7|11998.7|12013.5|11998.5|5
1642782300000|2022-01-21 16:25:00|12012.3|11997.3|12011.5|11996.5|12012.3|11997.3|12010|11995|2
1642782310000|2022-01-21 16:25:10|12011.7|11996.7|12013.2|11998.2|12013.3|11998.3|12011.7|11996.7|3
1642782320000|2022-01-21 16:25:20|12013.3|11998.3|12011.5|11996.5|12013.7|11998.7|12011.5|11996.5|1
1642782330000|2022-01-21 16:25:30|12011.7|11996.7|12012|11997|12012|11997|12011.7|11996.7|7
1642782340000|2022-01-21 16:25:40|12011.5|11996.5|12012|11997|12012|11997|12011.5|11996.5|0
1642782350000|2022-01-21 16:25:50|12012.5|11997.5|12011.8|11996.8|12012.5|11997.5|12011.8|11996.8|0
1642782360000|2022-01-21 16:26:00|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|0
1642782370000|2022-01-21 16:26:10|12010.5|11995.5|12009.8|11994.8|12010.5|11995.5|12009.8|11994.8|0
1642782400000|2022-01-21 16:26:40|||||||||3
1642782420000|2022-01-21 16:27:00|12010|11995|12005.3|11990.3|12010.3|11995.3|12005.3|11990.3|4
1642782430000|2022-01-21 16:27:10|12004.8|11989.8|12004.8|11989.8|12004.8|11989.8|12004.8|11989.8|0
1642782460000|2022-01-21 16:27:40|12004.5|11989.5|12004.5|11989.5|12004.5|11989.5|12004.5|11989.5|0
1642782470000|2022-01-21 16:27:50|12003|11988|12005|11990|12005.5|11990.5|12002.8|11987.8|1
1642782480000|2022-01-21 16:28:00|12005.2|11990.2|12004.5|11989.5|12006|11991|12004.5|11989.5|2
1642782490000|2022-01-21 16:28:10|12005|11990|12003.5|11988.5|12005|11990|12003.3|11988.3|2
1642782500000|2022-01-21 16:28:20|12003.8|11988.8|12003.8|11988.8|12004|11989|12003.8|11988.8|0
1642782540000|2022-01-21 16:29:00|12004.1|11989.1|12006.3|11991.3|12006.8|11991.8|12004.1|11989.1|4
1642782550000|2022-01-21 16:29:10|12006|11991|12003.3|11988.3|12006|11991|12003.3|11988.3|2
1642782560000|2022-01-21 16:29:20|12003.5|11988.5|12003.3|11988.3|12003.5|11988.5|12003.3|11988.3|0
1642782570000|2022-01-21 16:29:30|12003.7|11988.7|12004.5|11989.5|12004.5|11989.5|12003.7|11988.7|3
1642782580000|2022-01-21 16:29:40|12006|11991|12006|11991|12006|11991|12006|11991|1
1642782590000|2022-01-21 16:29:50|12006.3|11991.3|12007.7|11992.7|12007.8|11992.8|12006.3|11991.3|1
1642782600000|2022-01-21 16:30:00|12008|11993|12005|11990|12008|11993|12005|11990|2
1642782610000|2022-01-21 16:30:10|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|0
1642782620000|2022-01-21 16:30:20|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|2
1642782630000|2022-01-21 16:30:30|12004.2|11989.2|12004|11989|12004.2|11989.2|12004|11989|0
1642782640000|2022-01-21 16:30:40|12003.3|11988.3|12003.7|11988.7|12003.7|11988.7|12003.3|11988.3|10
1642782650000|2022-01-21 16:30:50|12004|11989|12004|11989|12004|11989|12004|11989|1
1642782660000|2022-01-21 16:31:00|12003.7|11988.7|12005|11990|12005.3|11990.3|12003.7|11988.7|1
1642782670000|2022-01-21 16:31:10|12004.7|11989.7|11996.7|11981.7|12004.7|11989.7|11996.7|11981.7|10
1642782680000|2022-01-21 16:31:20|11996.2|11981.2|11996|11981|11996.2|11981.2|11996|11981|0
1642782690000|2022-01-21 16:31:30|11995.7|11980.7|11996.7|11981.7|11996.7|11981.7|11995.7|11980.7|4
1642782700000|2022-01-21 16:31:40|11999|11984|11995.1|11980.1|11999.5|11984.5|11995.1|11980.1|8
1642782710000|2022-01-21 16:31:50|11996.1|11981.1|11996|11981|11997|11982|11996|11981|1
1642782720000|2022-01-21 16:32:00|11997.2|11982.2|11997.3|11982.3|11998.6|11983.6|11997.2|11982.2|3
1642782730000|2022-01-21 16:32:10|11997.8|11982.8|11999.5|11984.5|11999.5|11984.5|11997.8|11982.8|7
1642782740000|2022-01-21 16:32:20|12000.3|11985.3|12000.3|11985.3|12000.3|11985.3|12000.3|11985.3|1
1642782750000|2022-01-21 16:32:30|12001|11986|12001.5|11986.5|12001.5|11986.5|12001|11986|0
1642782780000|2022-01-21 16:33:00|12000.5|11985.5|12000.3|11985.3|12000.5|11985.5|12000.3|11985.3|1
1642782790000|2022-01-21 16:33:10|11999.8|11984.8|11999.3|11984.3|11999.8|11984.8|11999|11984|2
1642782800000|2022-01-21 16:33:20|11999.5|11984.5|11999.8|11984.8|11999.8|11984.8|11999.5|11984.5|1
1642782810000|2022-01-21 16:33:30|11998.7|11983.7|11999|11984|11999|11984|11998.5|11983.5|2
1642782820000|2022-01-21 16:33:40|11998.7|11983.7|11998.8|11983.8|11999.5|11984.5|11998.7|11983.7|2
1642782850000|2022-01-21 16:34:10|12001.8|11986.8|12002.8|11987.8|12002.8|11987.8|12001.8|11986.8|2
1642782860000|2022-01-21 16:34:20|12005.8|11990.8|12004.3|11989.3|12006.1|11991.1|12004.3|11989.3|2
1642782870000|2022-01-21 16:34:30|12006.6|11991.6|12005.3|11990.3|12006.6|11991.6|12005.3|11990.3|1
1642782880000|2022-01-21 16:34:40|12004.6|11989.6|12004.3|11989.3|12005.3|11990.3|12003.8|11988.8|2
1642782890000|2022-01-21 16:34:50|12004.5|11989.5|12004.8|11989.8|12004.8|11989.8|12004.5|11989.5|1
1642782900000|2022-01-21 16:35:00|12005.1|11990.1|12006.3|11991.3|12008|11993|12005.1|11990.1|2
1642782910000|2022-01-21 16:35:10|12005.3|11990.3|12005.6|11990.6|12005.6|11990.6|12005.3|11990.3|1
1642782920000|2022-01-21 16:35:20|12005.5|11990.5|12008.1|11993.1|12008.1|11993.1|12005.5|11990.5|1
1642782930000|2022-01-21 16:35:30|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|0
1642782940000|2022-01-21 16:35:40|12008.5|11993.5|12008.4|11993.4|12008.5|11993.5|12007.8|11992.8|2
1642782950000|2022-01-21 16:35:50|12007.3|11992.3|12005.6|11990.6|12007.3|11992.3|12005.6|11990.6|0
1642782970000|2022-01-21 16:36:10|12005.3|11990.3|12005.1|11990.1|12005.6|11990.6|12005.1|11990.1|2
1642782990000|2022-01-21 16:36:30|12004.9|11989.9|12004.9|11989.9|12004.9|11989.9|12004.9|11989.9|0
1642783000000|2022-01-21 16:36:40|||||||||1
1642783010000|2022-01-21 16:36:50|||||||||1
1642783030000|2022-01-21 16:37:10|12002.7|11987.7|12000.4|11985.4|12002.7|11987.7|11999.9|11984.9|1
1642783040000|2022-01-21 16:37:20|11999.9|11984.9|11999.9|11984.9|12000.4|11985.4|11999.9|11984.9|3
1642783050000|2022-01-21 16:37:30|12000.4|11985.4|12000.8|11985.8|12000.8|11985.8|11999.9|11984.9|0
1642783060000|2022-01-21 16:37:40|||||||||1
1642783070000|2022-01-21 16:37:50|12000.6|11985.6|12000.8|11985.8|12000.8|11985.8|12000.6|11985.6|2
1642783080000|2022-01-21 16:38:00|11996.4|11981.4|11992.8|11977.8|11996.4|11981.4|11992.8|11977.8|5
1642783090000|2022-01-21 16:38:10|11992.6|11977.6|11992.8|11977.8|11992.9|11977.9|11992.6|11977.6|0
1642783110000|2022-01-21 16:38:30|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|2
1642783120000|2022-01-21 16:38:40|11993.6|11978.6|11987.9|11972.9|11993.6|11978.6|11987.9|11972.9|1
1642783140000|2022-01-21 16:39:00|11987.6|11972.6|11984.1|11969.1|11987.6|11972.6|11984.1|11969.1|1
1642783150000|2022-01-21 16:39:10|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|0
1642783160000|2022-01-21 16:39:20|11984.1|11969.1|11986.8|11971.8|11986.8|11971.8|11983.8|11968.8|9
1642783180000|2022-01-21 16:39:40|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|2
1642783190000|2022-01-21 16:39:50|11986.4|11971.4|11986.2|11971.2|11988.4|11973.4|11985.9|11970.9|2
1642783200000|2022-01-21 16:40:00|11985.9|11970.9|11982.7|11967.7|11986.7|11971.7|11982.7|11967.7|2
1642783210000|2022-01-21 16:40:10|11982.4|11967.4|11981.4|11966.4|11982.4|11967.4|11981.4|11966.4|1
1642783220000|2022-01-21 16:40:20|11981.7|11966.7|11984.9|11969.9|11984.9|11969.9|11981.7|11966.7|6
1642783230000|2022-01-21 16:40:30|11985.7|11970.7|11985.9|11970.9|11985.9|11970.9|11985.7|11970.7|0
1642783240000|2022-01-21 16:40:40|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|0
1642783250000|2022-01-21 16:40:50|11987.6|11972.6|11987.6|11972.6|11987.6|11972.6|11987.6|11972.6|3
1642783260000|2022-01-21 16:41:00|11987.2|11972.2|11986.2|11971.2|11987.2|11972.2|11986.2|11971.2|0
1642783280000|2022-01-21 16:41:20|11986.6|11971.6|11986.7|11971.7|11986.7|11971.7|11986.6|11971.6|1
1642783290000|2022-01-21 16:41:30|11986.4|11971.4|11987.2|11972.2|11987.2|11972.2|11985.1|11970.1|2
1642783310000|2022-01-21 16:41:50|11987.1|11972.1|11986.7|11971.7|11987.1|11972.1|11986.7|11971.7|0
1642783320000|2022-01-21 16:42:00|11989.2|11974.2|11987.6|11972.6|11989.2|11974.2|11987.6|11972.6|2
1642783330000|2022-01-21 16:42:10|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|0
1642783340000|2022-01-21 16:42:20|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|1
1642783350000|2022-01-21 16:42:30|11987.1|11972.1|11987.2|11972.2|11987.7|11972.7|11987.1|11972.1|1
1642783360000|2022-01-21 16:42:40|11986.3|11971.3|11983.2|11968.2|11986.3|11971.3|11983.2|11968.2|1
1642783370000|2022-01-21 16:42:50|11983.1|11968.1|11982.7|11967.7|11983.1|11968.1|11982.7|11967.7|0
1642783380000|2022-01-21 16:43:00|11985.3|11970.3|11985.2|11970.2|11987.2|11972.2|11985.2|11970.2|4
1642783390000|2022-01-21 16:43:10|||||||||1
1642783410000|2022-01-21 16:43:30|11985.1|11970.1|11989.2|11974.2|11989.7|11974.7|11985.1|11970.1|3
1642783420000|2022-01-21 16:43:40|11989.1|11974.1|11988.9|11973.9|11989.1|11974.1|11988.9|11973.9|0
1642783430000|2022-01-21 16:43:50|11989.2|11974.2|11988.2|11973.2|11989.4|11974.4|11988.2|11973.2|1
1642783440000|2022-01-21 16:44:00|11988.1|11973.1|11990.9|11975.9|11990.9|11975.9|11987.7|11972.7|1
1642783450000|2022-01-21 16:44:10|11991.1|11976.1|11991.4|11976.4|11991.4|11976.4|11991.1|11976.1|0
1642783470000|2022-01-21 16:44:30|11991.1|11976.1|11991.4|11976.4|11991.4|11976.4|11990.7|11975.7|1
1642783480000|2022-01-21 16:44:40|11991.6|11976.6|11991.3|11976.3|11991.8|11976.8|11991.1|11976.1|7
1642783490000|2022-01-21 16:44:50|11991.4|11976.4|11992.3|11977.3|11992.3|11977.3|11990.6|11975.6|2
1642783500000|2022-01-21 16:45:00|11991.8|11976.8|11991.9|11976.9|11991.9|11976.9|11991.8|11976.8|0
1642783510000|2022-01-21 16:45:10|11991.8|11976.8|11986.9|11971.9|11991.8|11976.8|11986.9|11971.9|2
1642783560000|2022-01-21 16:46:00|11986.4|11971.4|11984.2|11969.2|11986.4|11971.4|11984.1|11969.1|1
1642783570000|2022-01-21 16:46:10|11983.7|11968.7|11985.2|11970.2|11985.2|11970.2|11983.4|11968.4|1
1642783580000|2022-01-21 16:46:20|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|0
1642783590000|2022-01-21 16:46:30|11986.2|11971.2|11985.2|11970.2|11986.2|11971.2|11985.2|11970.2|3
1642783600000|2022-01-21 16:46:40|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|0
1642783620000|2022-01-21 16:47:00|11984.4|11969.4|11982.4|11967.4|11984.4|11969.4|11981.4|11966.4|8
1642783630000|2022-01-21 16:47:10|11981.9|11966.9|11981.7|11966.7|11981.9|11966.9|11981.7|11966.7|0
1642783650000|2022-01-21 16:47:30|11981.4|11966.4|11978.4|11963.4|11981.4|11966.4|11978.4|11963.4|5
1642783660000|2022-01-21 16:47:40|11978.2|11963.2|11977.9|11962.9|11978.2|11963.2|11977.9|11962.9|0
1642783680000|2022-01-21 16:48:00|11977.7|11962.7|11973.2|11958.2|11977.7|11962.7|11973.2|11958.2|7
1642783690000|2022-01-21 16:48:10|11975.2|11960.2|11975.2|11960.2|11975.2|11960.2|11975.2|11960.2|3
1642783700000|2022-01-21 16:48:20|11973.7|11958.7|11973.7|11958.7|11975.7|11960.7|11973.7|11958.7|1
1642783720000|2022-01-21 16:48:40|11975.1|11960.1|11975.2|11960.2|11976.2|11961.2|11975.1|11960.1|5
1642783730000|2022-01-21 16:48:50|11974.7|11959.7|11974.7|11959.7|11974.7|11959.7|11974.7|11959.7|0
1642783740000|2022-01-21 16:49:00|11974.4|11959.4|11974.6|11959.6|11974.6|11959.6|11974.4|11959.4|0
1642783750000|2022-01-21 16:49:10|11974.9|11959.9|11974.9|11959.9|11974.9|11959.9|11974.9|11959.9|0
1642783760000|2022-01-21 16:49:20|||||||||1
1642783770000|2022-01-21 16:49:30|11973.4|11958.4|11972.9|11957.9|11973.4|11958.4|11972.9|11957.9|1
1642783780000|2022-01-21 16:49:40|11975.4|11960.4|11973.1|11958.1|11975.4|11960.4|11973.1|11958.1|4
1642783790000|2022-01-21 16:49:50|11972.9|11957.9|11972.9|11957.9|11972.9|11957.9|11972.9|11957.9|0
1642783800000|2022-01-21 16:50:00|11975.4|11960.4|11976.6|11961.6|11976.8|11961.8|11974.7|11959.7|5
1642783810000|2022-01-21 16:50:10|11975.9|11960.9|11976.9|11961.9|11976.9|11961.9|11975.9|11960.9|5
1642783820000|2022-01-21 16:50:20|11975.9|11960.9|11975.7|11960.7|11975.9|11960.9|11975.7|11960.7|0
1642783830000|2022-01-21 16:50:30|11975.4|11960.4|11975.4|11960.4|11975.4|11960.4|11975.4|11960.4|0
1642783850000|2022-01-21 16:50:50|||||||||1
1642783860000|2022-01-21 16:51:00|11974.9|11959.9|11975.4|11960.4|11977.3|11962.3|11974.9|11959.9|1
1642783880000|2022-01-21 16:51:20|11976.3|11961.3|11977.8|11962.8|11977.8|11962.8|11976.3|11961.3|2
1642783890000|2022-01-21 16:51:30|11977.9|11962.9|11978.3|11963.3|11978.3|11963.3|11977.9|11962.9|0
1642783900000|2022-01-21 16:51:40|11976.8|11961.8|11976.6|11961.6|11976.8|11961.8|11976.6|11961.6|1
1642783910000|2022-01-21 16:51:50|11976.9|11961.9|11977.1|11962.1|11977.6|11962.6|11976.9|11961.9|0
1642783920000|2022-01-21 16:52:00|11977.4|11962.4|11973.6|11958.6|11977.4|11962.4|11973.6|11958.6|2
1642783930000|2022-01-21 16:52:10|11973|11958|11971.8|11956.8|11973|11958|11971.8|11956.8|6
1642783940000|2022-01-21 16:52:20|11975.1|11960.1|11973.9|11958.9|11975.1|11960.1|11973.9|11958.9|5
1642783950000|2022-01-21 16:52:30|11974.4|11959.4|11973.9|11958.9|11974.4|11959.4|11973.9|11958.9|0
1642783960000|2022-01-21 16:52:40|||||||||5
1642783980000|2022-01-21 16:53:00|11973.7|11958.7|11973.9|11958.9|11974.9|11959.9|11973.7|11958.7|3
1642784000000|2022-01-21 16:53:20|11973.6|11958.6|11972.9|11957.9|11973.6|11958.6|11972.9|11957.9|2
1642784020000|2022-01-21 16:53:40|11972.7|11957.7|11972.9|11957.9|11973.4|11958.4|11972.7|11957.7|1
1642784030000|2022-01-21 16:53:50|11972.6|11957.6|11965.5|11950.5|11972.6|11957.6|11964.5|11949.5|56
1642784040000|2022-01-21 16:54:00|11965.2|11950.2|11967.5|11952.5|11967.5|11952.5|11964.7|11949.7|6
1642784050000|2022-01-21 16:54:10|11967.2|11952.2|11966.5|11951.5|11967.2|11952.2|11963|11948|7
1642784060000|2022-01-21 16:54:20|11966.2|11951.2|11969|11954|11969|11954|11966|11951|5
1642784070000|2022-01-21 16:54:30|11968.7|11953.7|11968.7|11953.7|11968.7|11953.7|11968.7|11953.7|2
1642784080000|2022-01-21 16:54:40|11968|11953|11968|11953|11968|11953|11968|11953|0
1642784090000|2022-01-21 16:54:50|11968.5|11953.5|11967.5|11952.5|11968.7|11953.7|11967.5|11952.5|6
1642784100000|2022-01-21 16:55:00|||||||||2
1642784110000|2022-01-21 16:55:10|11968.7|11953.7|11968.5|11953.5|11969|11954|11968.5|11953.5|3
1642784120000|2022-01-21 16:55:20|11969.2|11954.2|11970.7|11955.7|11970.7|11955.7|11969.2|11954.2|1
1642784130000|2022-01-21 16:55:30|11971|11956|11973|11958|11973|11958|11971|11956|4
1642784140000|2022-01-21 16:55:40|11974.6|11959.6|11974|11959|11976.2|11961.2|11974|11959|4
1642784150000|2022-01-21 16:55:50|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|1
1642784160000|2022-01-21 16:56:00|11972.7|11957.7|11972.7|11957.7|11972.7|11957.7|11972.7|11957.7|0
1642784170000|2022-01-21 16:56:10|11973|11958|11973|11958|11973|11958|11973|11958|0
1642784180000|2022-01-21 16:56:20|11971.7|11956.7|11974.2|11959.2|11974.2|11959.2|11969.5|11954.5|2
1642784190000|2022-01-21 16:56:30|11973.9|11958.9|11973.1|11958.1|11974.2|11959.2|11972.9|11957.9|4
1642784200000|2022-01-21 16:56:40|11971|11956|11970.7|11955.7|11971|11956|11970.7|11955.7|0
1642784210000|2022-01-21 16:56:50|11970.2|11955.2|11971.2|11956.2|11971.2|11956.2|11970.2|11955.2|2
1642784220000|2022-01-21 16:57:00|11970.9|11955.9|11972.2|11957.2|11972.2|11957.2|11970.2|11955.2|1
1642784230000|2022-01-21 16:57:10|11975.6|11960.6|11976.2|11961.2|11976.2|11961.2|11975.6|11960.6|3
1642784240000|2022-01-21 16:57:20|11975.9|11960.9|11974.5|11959.5|11975.9|11960.9|11974.5|11959.5|1
1642784250000|2022-01-21 16:57:30|11974.9|11959.9|11975.9|11960.9|11975.9|11960.9|11974.9|11959.9|1
1642784260000|2022-01-21 16:57:40|11977.1|11962.1|11977.4|11962.4|11977.4|11962.4|11977.1|11962.1|0
1642784270000|2022-01-21 16:57:50|11977.7|11962.7|11978.4|11963.4|11978.4|11963.4|11977.7|11962.7|0
1642784280000|2022-01-21 16:58:00|11975.4|11960.4|11975.4|11960.4|11975.4|11960.4|11975.4|11960.4|2
1642784290000|2022-01-21 16:58:10|11975.1|11960.1|11974.7|11959.7|11975.1|11960.1|11974.7|11959.7|1
1642784310000|2022-01-21 16:58:30|11976.9|11961.9|11976.9|11961.9|11976.9|11961.9|11976.2|11961.2|1
1642784320000|2022-01-21 16:58:40|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|2
1642784330000|2022-01-21 16:58:50|11977.9|11962.9|11977.9|11962.9|11977.9|11962.9|11977.9|11962.9|1
1642784340000|2022-01-21 16:59:00|11978.9|11963.9|11980.6|11965.6|11981.7|11966.7|11978.9|11963.9|1
1642784350000|2022-01-21 16:59:10|11981.2|11966.2|11978.6|11963.6|11981.2|11966.2|11978.6|11963.6|1
1642784360000|2022-01-21 16:59:20|11978.2|11963.2|11979.1|11964.1|11979.7|11964.7|11978.2|11963.2|1
1642784370000|2022-01-21 16:59:30|11978.7|11963.7|11977.9|11962.9|11979.7|11964.7|11977.9|11962.9|3
1642784390000|2022-01-21 16:59:50|11978.1|11963.1|11978.9|11963.9|11978.9|11963.9|11978.1|11963.1|0
1642784400000|2022-01-21 17:00:00|11978.7|11963.7|11976.2|11961.2|11978.7|11963.7|11976.1|11961.1|3
1642784410000|2022-01-21 17:00:10|11975.9|11960.9|11978.8|11963.8|11978.8|11963.8|11975.9|11960.9|13
1642784420000|2022-01-21 17:00:20|11979.2|11964.2|11979.4|11964.4|11979.4|11964.4|11979.2|11964.2|0
1642784440000|2022-01-21 17:00:40|11978.7|11963.7|11978.7|11963.7|11978.7|11963.7|11978.7|11963.7|2
1642784450000|2022-01-21 17:00:50|11978.2|11963.2|11977.9|11962.9|11978.2|11963.2|11977.7|11962.7|0
1642784460000|2022-01-21 17:01:00|11977.7|11962.7|11980.6|11965.6|11980.6|11965.6|11977.7|11962.7|8
1642784470000|2022-01-21 17:01:10|11981.6|11966.6|11982.3|11967.3|11982.3|11967.3|11981.6|11966.6|1
1642784480000|2022-01-21 17:01:20|11982.1|11967.1|11982.1|11967.1|11982.1|11967.1|11982.1|11967.1|0
1642784490000|2022-01-21 17:01:30|11981.8|11966.8|11983.1|11968.1|11983.1|11968.1|11981.8|11966.8|0
1642784500000|2022-01-21 17:01:40|11983.6|11968.6|11983.3|11968.3|11983.7|11968.7|11981.6|11966.6|4
1642784510000|2022-01-21 17:01:50|11983.4|11968.4|11982.6|11967.6|11983.4|11968.4|11982.1|11967.1|0
1642784550000|2022-01-21 17:02:30|11982.8|11967.8|11983.1|11968.1|11983.1|11968.1|11982.8|11967.8|0
1642784560000|2022-01-21 17:02:40|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|1
1642784570000|2022-01-21 17:02:50|11983.9|11968.9|11981.2|11966.2|11983.9|11968.9|11981.2|11966.2|5
1642784580000|2022-01-21 17:03:00|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|0
1642784590000|2022-01-21 17:03:10|11980.4|11965.4|11978.2|11963.2|11980.4|11965.4|11977.9|11962.9|2
1642784610000|2022-01-21 17:03:30|11976.9|11961.9|11977.5|11962.5|11977.7|11962.7|11976.9|11961.9|5
1642784620000|2022-01-21 17:03:40|11977.7|11962.7|11972.7|11957.7|11977.7|11962.7|11972.7|11957.7|5
1642784630000|2022-01-21 17:03:50|11973.4|11958.4|11973.7|11958.7|11973.7|11958.7|11972.4|11957.4|1
1642784650000|2022-01-21 17:04:10|11974.9|11959.9|11978.9|11963.9|11978.9|11963.9|11974.9|11959.9|6
1642784660000|2022-01-21 17:04:20|11979|11964|11979|11964|11979|11964|11979|11964|0
1642784670000|2022-01-21 17:04:30|11978.7|11963.7|11978.2|11963.2|11978.7|11963.7|11978.2|11963.2|0
1642784680000|2022-01-21 17:04:40|||||||||1
1642784700000|2022-01-21 17:05:00|11978.7|11963.7|11981.9|11966.9|11981.9|11966.9|11978.7|11963.7|0
1642784710000|2022-01-21 17:05:10|11982.2|11967.2|11982.2|11967.2|11982.2|11967.2|11982.2|11967.2|0
1642784720000|2022-01-21 17:05:20|11981.9|11966.9|11981.7|11966.7|11981.9|11966.9|11981.7|11966.7|1
1642784730000|2022-01-21 17:05:30|||||||||1
1642784750000|2022-01-21 17:05:50|||||||||2
1642784760000|2022-01-21 17:06:00|11981.2|11966.2|11982.8|11967.8|11982.8|11967.8|11981.2|11966.2|3
1642784770000|2022-01-21 17:06:10|11985|11970|11984.8|11969.8|11987.2|11972.2|11984.8|11969.8|1
1642784780000|2022-01-21 17:06:20|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|0
1642784790000|2022-01-21 17:06:30|11986.7|11971.7|11988.4|11973.4|11988.4|11973.4|11986.7|11971.7|3
1642784800000|2022-01-21 17:06:40|11988.3|11973.3|11994.6|11979.6|11994.6|11979.6|11988.3|11973.3|26
1642784810000|2022-01-21 17:06:50|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|11993.1|11978.1|0
1642784820000|2022-01-21 17:07:00|11993.9|11978.9|11992.1|11977.1|11993.9|11978.9|11992.1|11977.1|1
1642784830000|2022-01-21 17:07:10|11991.6|11976.6|11992.6|11977.6|11992.6|11977.6|11991.6|11976.6|0
1642784840000|2022-01-21 17:07:20|11992.4|11977.4|11991.6|11976.6|11992.4|11977.4|11991.6|11976.6|0
1642784860000|2022-01-21 17:07:40|11992.7|11977.7|11992.6|11977.6|11993.2|11978.2|11992.2|11977.2|15
1642784870000|2022-01-21 17:07:50|11991|11976|11987.9|11972.9|11991|11976|11987.7|11972.7|3
1642784880000|2022-01-21 17:08:00|11987.6|11972.6|11988.2|11973.2|11988.2|11973.2|11987.6|11972.6|8
1642784890000|2022-01-21 17:08:10|11987.7|11972.7|11983.4|11968.4|11987.7|11972.7|11983.4|11968.4|1
1642784900000|2022-01-21 17:08:20|11983.2|11968.2|11984.7|11969.7|11986.2|11971.2|11983.2|11968.2|3
1642784920000|2022-01-21 17:08:40|11983.7|11968.7|11983|11968|11983.7|11968.7|11983|11968|0
1642784930000|2022-01-21 17:08:50|11981.7|11966.7|11979.7|11964.7|11981.7|11966.7|11979.7|11964.7|1
1642784940000|2022-01-21 17:09:00|11979|11964|11979|11964|11979|11964|11979|11964|0
1642784950000|2022-01-21 17:09:10|11980|11965|11978.5|11963.5|11980|11965|11978.5|11963.5|3
1642784960000|2022-01-21 17:09:20|11979|11964|11979|11964|11979|11964|11979|11964|0
1642785000000|2022-01-21 17:10:00|||||||||2
1642785010000|2022-01-21 17:10:10|11979.4|11964.4|11976.7|11961.7|11980|11965|11976.7|11961.7|5
1642785020000|2022-01-21 17:10:20|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|0
1642785060000|2022-01-21 17:11:00|11977.6|11962.6|11979.7|11964.7|11979.7|11964.7|11977.6|11962.6|1
1642785070000|2022-01-21 17:11:10|11979.2|11964.2|11979.2|11964.2|11979.2|11964.2|11978.7|11963.7|0
1642785100000|2022-01-21 17:11:40|11982.2|11967.2|11980.9|11965.9|11982.2|11967.2|11980.9|11965.9|2
1642785110000|2022-01-21 17:11:50|11980|11965|11980.7|11965.7|11980.7|11965.7|11978.9|11963.9|2
1642785120000|2022-01-21 17:12:00|11980.4|11965.4|11980.2|11965.2|11980.4|11965.4|11979.5|11964.5|0
1642785130000|2022-01-21 17:12:10|11978.7|11963.7|11977.2|11962.2|11978.9|11963.9|11977.1|11962.1|4
1642785140000|2022-01-21 17:12:20|11976.7|11961.7|11974.2|11959.2|11976.7|11961.7|11974.2|11959.2|1
1642785170000|2022-01-21 17:12:50|||||||||1
1642785180000|2022-01-21 17:13:00|11973.7|11958.7|11974.5|11959.5|11974.5|11959.5|11973.7|11958.7|2
1642785190000|2022-01-21 17:13:10|11974.3|11959.3|11973.5|11958.5|11974.3|11959.3|11973.5|11958.5|1
1642785210000|2022-01-21 17:13:30|11973.2|11958.2|11979.2|11964.2|11979.2|11964.2|11973.2|11958.2|7
1642785220000|2022-01-21 17:13:40|11978.5|11963.5|11977.2|11962.2|11978.5|11963.5|11976.7|11961.7|0
1642785230000|2022-01-21 17:13:50|11977.7|11962.7|11977.7|11962.7|11977.7|11962.7|11977.7|11962.7|0
1642785250000|2022-01-21 17:14:10|11977.5|11962.5|11978.2|11963.2|11978.2|11963.2|11977.5|11962.5|0
1642785280000|2022-01-21 17:14:40|11978.5|11963.5|11978.7|11963.7|11978.7|11963.7|11977.7|11962.7|2
1642785300000|2022-01-21 17:15:00|||||||||2
1642785310000|2022-01-21 17:15:10|11976.7|11961.7|11976.2|11961.2|11976.7|11961.7|11976.2|11961.2|1
1642785330000|2022-01-21 17:15:30|11976.5|11961.5|11976.2|11961.2|11976.5|11961.5|11976.2|11961.2|1
1642785340000|2022-01-21 17:15:40|11975.5|11960.5|11975.5|11960.5|11975.5|11960.5|11975.5|11960.5|0
1642785350000|2022-01-21 17:15:50|11975.2|11960.2|11974.5|11959.5|11975.2|11960.2|11974.5|11959.5|0
1642785360000|2022-01-21 17:16:00|11974|11959|11971.5|11956.5|11974|11959|11971.5|11956.5|5
1642785370000|2022-01-21 17:16:10|11970.7|11955.7|11969|11954|11970.7|11955.7|11969|11954|0
1642785390000|2022-01-21 17:16:30|11970.5|11955.5|11970.5|11955.5|11970.5|11955.5|11970.5|11955.5|4
1642785400000|2022-01-21 17:16:40|11970|11955|11969.5|11954.5|11970|11955|11969.5|11954.5|0
1642785410000|2022-01-21 17:16:50|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|3
1642785420000|2022-01-21 17:17:00|11971.5|11956.5|11970|11955|11971.5|11956.5|11970|11955|0
1642785430000|2022-01-21 17:17:10|11970.5|11955.5|11969|11954|11971.7|11956.7|11969|11954|6
1642785440000|2022-01-21 17:17:20|11969.8|11954.8|11969|11954|11969.8|11954.8|11969|11954|1
1642785450000|2022-01-21 17:17:30|||||||||1
1642785460000|2022-01-21 17:17:40|11968.7|11953.7|11967.5|11952.5|11968.7|11953.7|11967.5|11952.5|1
1642785470000|2022-01-21 17:17:50|11966.8|11951.8|11967.5|11952.5|11968.3|11953.3|11963.2|11948.2|16
1642785480000|2022-01-21 17:18:00|11965.2|11950.2|11968.5|11953.5|11968.5|11953.5|11964.2|11949.2|14
1642785500000|2022-01-21 17:18:20|11969|11954|11966.8|11951.8|11969.2|11954.2|11965.3|11950.3|12
1642785510000|2022-01-21 17:18:30|11966|11951|11963.8|11948.8|11966|11951|11963.8|11948.8|2
1642785530000|2022-01-21 17:18:50|||||||||1
1642785540000|2022-01-21 17:19:00|11964.3|11949.3|11963.8|11948.8|11964.3|11949.3|11963.8|11948.8|2
1642785550000|2022-01-21 17:19:10|11964.3|11949.3|11963.8|11948.8|11964.3|11949.3|11963.8|11948.8|1
1642785570000|2022-01-21 17:19:30|11964.2|11949.2|11966.2|11951.2|11966.2|11951.2|11964.2|11949.2|6
1642785580000|2022-01-21 17:19:40|11966|11951|11965.7|11950.7|11966|11951|11965.7|11950.7|0
1642785600000|2022-01-21 17:20:00|11965.3|11950.3|11964.7|11949.7|11965.3|11950.3|11964.7|11949.7|0
1642785610000|2022-01-21 17:20:10|11964.2|11949.2|11964.2|11949.2|11964.2|11949.2|11964.2|11949.2|4
1642785620000|2022-01-21 17:20:20|11965.1|11950.1|11964.7|11949.7|11965.7|11950.7|11964.7|11949.7|6
1642785630000|2022-01-21 17:20:30|11964.5|11949.5|11963.8|11948.8|11964.5|11949.5|11963.8|11948.8|0
1642785640000|2022-01-21 17:20:40|11963.3|11948.3|11956.3|11941.3|11963.3|11948.3|11956.3|11941.3|15
1642785650000|2022-01-21 17:20:50|11956.6|11941.6|11956.8|11941.8|11956.8|11941.8|11956.4|11941.4|26
1642785660000|2022-01-21 17:21:00|11957.1|11942.1|11956.4|11941.4|11957.4|11942.4|11956.4|11941.4|2
1642785670000|2022-01-21 17:21:10|11956.1|11941.1|11954.8|11939.8|11956.1|11941.1|11954.8|11939.8|3
1642785680000|2022-01-21 17:21:20|11955.1|11940.1|11949.6|11934.6|11956.4|11941.4|11949.6|11934.6|98
1642785690000|2022-01-21 17:21:30|11952.5|11937.5|11955.6|11940.6|11955.6|11940.6|11952.5|11937.5|4
1642785700000|2022-01-21 17:21:40|11959.1|11944.1|11955.6|11940.6|11959.1|11944.1|11955.6|11940.6|2
1642785710000|2022-01-21 17:21:50|11956.2|11941.2|11955.6|11940.6|11957.1|11942.1|11955.6|11940.6|2
1642785720000|2022-01-21 17:22:00|11955.1|11940.1|11955.4|11940.4|11957.9|11942.9|11950.8|11935.8|61
1642785730000|2022-01-21 17:22:10|11955.3|11940.3|11954.8|11939.8|11955.3|11940.3|11954.4|11939.4|1
1642785740000|2022-01-21 17:22:20|11954.6|11939.6|11954.3|11939.3|11954.6|11939.6|11953.8|11938.8|2
1642785750000|2022-01-21 17:22:30|11954.6|11939.6|11954.8|11939.8|11954.8|11939.8|11954.6|11939.6|4
1642785760000|2022-01-21 17:22:40|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|1
1642785770000|2022-01-21 17:22:50|11954.3|11939.3|11952.9|11937.9|11954.3|11939.3|11952.9|11937.9|2
1642785780000|2022-01-21 17:23:00|11953.3|11938.3|11953.9|11938.9|11953.9|11938.9|11949.8|11934.8|5
1642785790000|2022-01-21 17:23:10|11955.3|11940.3|11955.9|11940.9|11956.3|11941.3|11955.3|11940.3|3
1642785800000|2022-01-21 17:23:20|11956.4|11941.4|11956.4|11941.4|11956.4|11941.4|11956.4|11941.4|2
1642785810000|2022-01-21 17:23:30|||||||||3
1642785830000|2022-01-21 17:23:50|||||||||1
1642785840000|2022-01-21 17:24:00|||||||||1
1642785860000|2022-01-21 17:24:20|11956.6|11941.6|11955.4|11940.4|11956.6|11941.6|11955.4|11940.4|3
1642785870000|2022-01-21 17:24:30|11955.1|11940.1|11954.4|11939.4|11955.1|11940.1|11954.4|11939.4|3
1642785880000|2022-01-21 17:24:40|11955.9|11940.9|11954.9|11939.9|11955.9|11940.9|11954.9|11939.9|5
1642785890000|2022-01-21 17:24:50|11955.4|11940.4|11955.4|11940.4|11955.4|11940.4|11955.4|11940.4|4
1642785900000|2022-01-21 17:25:00|11955.8|11940.8|11955.8|11940.8|11955.8|11940.8|11955.8|11940.8|0
1642785910000|2022-01-21 17:25:10|11956.4|11941.4|11959.9|11944.9|11961.9|11946.9|11956.4|11941.4|8
1642785920000|2022-01-21 17:25:20|||||||||1
1642785930000|2022-01-21 17:25:30|11964.6|11949.6|11964.6|11949.6|11964.6|11949.6|11964.6|11949.6|7
1642785940000|2022-01-21 17:25:40|11964.4|11949.4|11964.4|11949.4|11964.4|11949.4|11964.4|11949.4|0
1642785950000|2022-01-21 17:25:50|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|6
1642785980000|2022-01-21 17:26:20|11963.8|11948.8|11964.1|11949.1|11964.1|11949.1|11963.8|11948.8|1
1642786000000|2022-01-21 17:26:40|11963.6|11948.6|11961.6|11946.6|11963.6|11948.6|11961.6|11946.6|0
1642786020000|2022-01-21 17:27:00|11961.3|11946.3|11961.8|11946.8|11963.8|11948.8|11959.6|11944.6|4
1642786030000|2022-01-21 17:27:10|11960.8|11945.8|11960.8|11945.8|11960.8|11945.8|11960.8|11945.8|0
1642786050000|2022-01-21 17:27:30|11961.1|11946.1|11961.1|11946.1|11961.1|11946.1|11961.1|11946.1|1
1642786090000|2022-01-21 17:28:10|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|2
1642786120000|2022-01-21 17:28:40|11961.4|11946.4|11961.8|11946.8|11961.8|11946.8|11957.3|11942.3|5
1642786130000|2022-01-21 17:28:50|11962.3|11947.3|11962.6|11947.6|11962.6|11947.6|11962.3|11947.3|1
1642786150000|2022-01-21 17:29:10|11962.1|11947.1|11958.1|11943.1|11962.1|11947.1|11958.1|11943.1|0
1642786160000|2022-01-21 17:29:20|11959.1|11944.1|11958.7|11943.7|11959.1|11944.1|11958.7|11943.7|0
1642786170000|2022-01-21 17:29:30|11958.1|11943.1|11960.6|11945.6|11960.6|11945.6|11958.1|11943.1|1
1642786180000|2022-01-21 17:29:40|11960.4|11945.4|11959|11944|11960.6|11945.6|11959|11944|0
1642786190000|2022-01-21 17:29:50|11963.3|11948.3|11965.8|11950.8|11966.8|11951.8|11963.3|11948.3|5
1642786200000|2022-01-21 17:30:00|11965.1|11950.1|11963.8|11948.8|11965.1|11950.1|11963.8|11948.8|11
1642786210000|2022-01-21 17:30:10|11965.1|11950.1|11964.8|11949.8|11965.1|11950.1|11964.8|11949.8|7
1642786260000|2022-01-21 17:31:00|11963|11948|11960.3|11945.3|11963|11948|11960.3|11945.3|0
1642786270000|2022-01-21 17:31:10|11963.2|11948.2|11969.6|11954.6|11973|11958|11963.2|11948.2|21
1642786280000|2022-01-21 17:31:20|11971.1|11956.1|11972.5|11957.5|11972.5|11957.5|11970.6|11955.6|21
1642786310000|2022-01-21 17:31:50|11971|11956|11973.1|11958.1|11973.1|11958.1|11970.1|11955.1|2
1642786320000|2022-01-21 17:32:00|11973.3|11958.3|11976.3|11961.3|11976.3|11961.3|11973.3|11958.3|12
1642786330000|2022-01-21 17:32:10|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|0
1642786340000|2022-01-21 17:32:20|11976.2|11961.2|11976.8|11961.8|11977.3|11962.3|11976.2|11961.2|1
1642786350000|2022-01-21 17:32:30|11977.1|11962.1|11973.8|11958.8|11977.1|11962.1|11973.6|11958.6|12
1642786360000|2022-01-21 17:32:40|11973.1|11958.1|11971.8|11956.8|11973.1|11958.1|11971.8|11956.8|1
1642786380000|2022-01-21 17:33:00|11972.1|11957.1|11972.1|11957.1|11972.1|11957.1|11972.1|11957.1|0
1642786410000|2022-01-21 17:33:30|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|1
1642786420000|2022-01-21 17:33:40|11972.1|11957.1|11971.3|11956.3|11972.1|11957.1|11971.3|11956.3|0
1642786440000|2022-01-21 17:34:00|11970.4|11955.4|11969.3|11954.3|11970.4|11955.4|11964.6|11949.6|8
1642786450000|2022-01-21 17:34:10|11969.1|11954.1|11967.6|11952.6|11969.6|11954.6|11967|11952|0
1642786460000|2022-01-21 17:34:20|11967.3|11952.3|11966.6|11951.6|11967.3|11952.3|11966.6|11951.6|0
1642786480000|2022-01-21 17:34:40|11966|11951|11969.3|11954.3|11969.8|11954.8|11965.8|11950.8|4
1642786500000|2022-01-21 17:35:00|11969.8|11954.8|11972.8|11957.8|11972.8|11957.8|11969.8|11954.8|1
1642786510000|2022-01-21 17:35:10|11975|11960|11976|11961|11976|11961|11975|11960|3
1642786520000|2022-01-21 17:35:20|11976.5|11961.5|11976.5|11961.5|11976.5|11961.5|11976.5|11961.5|2
1642786560000|2022-01-21 17:36:00|11976.8|11961.8|11973.1|11958.1|11976.8|11961.8|11973.1|11958.1|4
1642786570000|2022-01-21 17:36:10|11972.6|11957.6|11972.3|11957.3|11972.6|11957.6|11971.3|11956.3|1
1642786590000|2022-01-21 17:36:30|11969.8|11954.8|11969.6|11954.6|11969.8|11954.8|11969.6|11954.6|4
1642786600000|2022-01-21 17:36:40|11966.3|11951.3|11966.8|11951.8|11967.3|11952.3|11965.3|11950.3|1
1642786610000|2022-01-21 17:36:50|11966.3|11951.3|11966.3|11951.3|11966.3|11951.3|11966.3|11951.3|2
1642786630000|2022-01-21 17:37:10|11965.3|11950.3|11964.1|11949.1|11965.3|11950.3|11964.1|11949.1|1
1642786640000|2022-01-21 17:37:20|11963.8|11948.8|11963.6|11948.6|11963.8|11948.8|11963.3|11948.3|3
1642786650000|2022-01-21 17:37:30|11963.4|11948.4|11961.8|11946.8|11963.4|11948.4|11961.8|11946.8|1
1642786670000|2022-01-21 17:37:50|||||||||1
1642786680000|2022-01-21 17:38:00|||||||||6
1642786700000|2022-01-21 17:38:20|11963.8|11948.8|11963.3|11948.3|11963.8|11948.8|11963.3|11948.3|4
1642786710000|2022-01-21 17:38:30|11963.6|11948.6|11963.3|11948.3|11963.6|11948.6|11963.3|11948.3|1
1642786720000|2022-01-21 17:38:40|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|0
1642786730000|2022-01-21 17:38:50|||||||||3
1642786740000|2022-01-21 17:39:00|11963.1|11948.1|11967.6|11952.6|11967.6|11952.6|11963.1|11948.1|5
1642786750000|2022-01-21 17:39:10|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|0
1642786770000|2022-01-21 17:39:30|11969.6|11954.6|11970.1|11955.1|11970.1|11955.1|11969.6|11954.6|0
1642786780000|2022-01-21 17:39:40|11970.6|11955.6|11971.6|11956.6|11971.8|11956.8|11970.6|11955.6|6
1642786790000|2022-01-21 17:39:50|11972.8|11957.8|11972.6|11957.6|11973.6|11958.6|11972.6|11957.6|0
1642786800000|2022-01-21 17:40:00|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|2
1642786810000|2022-01-21 17:40:10|11972.6|11957.6|11972.6|11957.6|11972.6|11957.6|11972.6|11957.6|0
1642786820000|2022-01-21 17:40:20|11973.1|11958.1|11970.4|11955.4|11973.1|11958.1|11970.4|11955.4|3
1642786830000|2022-01-21 17:40:30|11970.1|11955.1|11970.1|11955.1|11970.1|11955.1|11970.1|11955.1|0
1642786850000|2022-01-21 17:40:50|11971.3|11956.3|11971.1|11956.1|11971.9|11956.9|11971.1|11956.1|2
1642786860000|2022-01-21 17:41:00|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|0
1642786870000|2022-01-21 17:41:10|11970.1|11955.1|11970.1|11955.1|11970.1|11955.1|11970.1|11955.1|0
1642786880000|2022-01-21 17:41:20|11969.5|11954.5|11971.9|11956.9|11972.6|11957.6|11969.5|11954.5|5
1642786890000|2022-01-21 17:41:30|11971.3|11956.3|11970.8|11955.8|11971.3|11956.3|11970.8|11955.8|0
1642786910000|2022-01-21 17:41:50|11970.5|11955.5|11971.8|11956.8|11971.8|11956.8|11970.5|11955.5|3
1642786920000|2022-01-21 17:42:00|11969.3|11954.3|11966.8|11951.8|11969.3|11954.3|11966.8|11951.8|9
1642786930000|2022-01-21 17:42:10|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|4
1642786950000|2022-01-21 17:42:30|11964.1|11949.1|11965.8|11950.8|11966.6|11951.6|11964.1|11949.1|15
1642786960000|2022-01-21 17:42:40|11966.1|11951.1|11964.3|11949.3|11966.1|11951.1|11964.3|11949.3|2
1642786970000|2022-01-21 17:42:50|11958.8|11943.8|11961.6|11946.6|11962.6|11947.6|11958.8|11943.8|4
1642786980000|2022-01-21 17:43:00|11960.6|11945.6|11959.6|11944.6|11960.6|11945.6|11958.6|11943.6|1
1642787000000|2022-01-21 17:43:20|11959.9|11944.9|11959.9|11944.9|11959.9|11944.9|11959.9|11944.9|2
1642787010000|2022-01-21 17:43:30|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|0
1642787020000|2022-01-21 17:43:40|11963.1|11948.1|11960.9|11945.9|11963.1|11948.1|11960.9|11945.9|2
1642787040000|2022-01-21 17:44:00|||||||||3
1642787080000|2022-01-21 17:44:40|11958.4|11943.4|11956.1|11941.1|11958.4|11943.4|11956.1|11941.1|7
1642787090000|2022-01-21 17:44:50|11955.9|11940.9|11955.9|11940.9|11955.9|11940.9|11954.1|11939.1|0
1642787100000|2022-01-21 17:45:00|11956.2|11941.2|11956.4|11941.4|11956.4|11941.4|11954.2|11939.2|7
1642787110000|2022-01-21 17:45:10|11954.9|11939.9|11955.4|11940.4|11955.4|11940.4|11954.4|11939.4|0
1642787130000|2022-01-21 17:45:30|11955.7|11940.7|11955.9|11940.9|11955.9|11940.9|11955.7|11940.7|1
1642787160000|2022-01-21 17:46:00|11957.9|11942.9|11956.9|11941.9|11957.9|11942.9|11956.9|11941.9|5
1642787170000|2022-01-21 17:46:10|11956.3|11941.3|11955.9|11940.9|11956.3|11941.3|11955.9|11940.9|4
1642787180000|2022-01-21 17:46:20|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|1
1642787190000|2022-01-21 17:46:30|||||||||1
1642787200000|2022-01-21 17:46:40|11956.1|11941.1|11952.4|11937.4|11956.1|11941.1|11952.4|11937.4|2
1642787220000|2022-01-21 17:47:00|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|1
1642787230000|2022-01-21 17:47:10|11952.4|11937.4|11952.4|11937.4|11952.4|11937.4|11952.4|11937.4|0
1642787240000|2022-01-21 17:47:20|11952.6|11937.6|11953.4|11938.4|11953.4|11938.4|11952.6|11937.6|1
1642787250000|2022-01-21 17:47:30|11952.4|11937.4|11949.6|11934.6|11952.4|11937.4|11949.6|11934.6|1
1642787260000|2022-01-21 17:47:40|11950.5|11935.5|11953.7|11938.7|11954.6|11939.6|11950.5|11935.5|12
1642787270000|2022-01-21 17:47:50|11953.9|11938.9|11954.2|11939.2|11954.2|11939.2|11953.9|11938.9|1
1642787280000|2022-01-21 17:48:00|11954.6|11939.6|11955.9|11940.9|11956.1|11941.1|11954.2|11939.2|3
1642787290000|2022-01-21 17:48:10|11955.6|11940.6|11955.6|11940.6|11955.6|11940.6|11955.6|11940.6|1
1642787300000|2022-01-21 17:48:20|11955.4|11940.4|11954.1|11939.1|11955.4|11940.4|11954.1|11939.1|1
1642787310000|2022-01-21 17:48:30|11953.6|11938.6|11953.6|11938.6|11953.6|11938.6|11953.6|11938.6|0
1642787330000|2022-01-21 17:48:50|11954.1|11939.1|11954.1|11939.1|11954.1|11939.1|11954.1|11939.1|0
1642787340000|2022-01-21 17:49:00|||||||||1
1642787350000|2022-01-21 17:49:10|11954.4|11939.4|11959.4|11944.4|11959.4|11944.4|11954.4|11939.4|7
1642787360000|2022-01-21 17:49:20|11958.2|11943.2|11957.4|11942.4|11958.2|11943.2|11957.4|11942.4|0
1642787370000|2022-01-21 17:49:30|11957.1|11942.1|11956.1|11941.1|11957.1|11942.1|11956.1|11941.1|0
1642787380000|2022-01-21 17:49:40|11955.2|11940.2|11954.2|11939.2|11955.2|11940.2|11954.1|11939.1|1
1642787390000|2022-01-21 17:49:50|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|1
1642787400000|2022-01-21 17:50:00|11953.1|11938.1|11953.1|11938.1|11953.2|11938.2|11952.7|11937.7|7
1642787410000|2022-01-21 17:50:10|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|5
1642787420000|2022-01-21 17:50:20|||||||||1
1642787440000|2022-01-21 17:50:40|11953.3|11938.3|11956.2|11941.2|11956.7|11941.7|11953.3|11938.3|8
1642787450000|2022-01-21 17:50:50|||||||||3
1642787460000|2022-01-21 17:51:00|11955.8|11940.8|11955.2|11940.2|11955.8|11940.8|11955.2|11940.2|0
1642787470000|2022-01-21 17:51:10|11960.7|11945.7|11960.7|11945.7|11960.7|11945.7|11960.7|11945.7|11
1642787490000|2022-01-21 17:51:30|11960.4|11945.4|11963.7|11948.7|11963.7|11948.7|11960.4|11945.4|2
1642787500000|2022-01-21 17:51:40|11962.4|11947.4|11962.4|11947.4|11962.4|11947.4|11962.2|11947.2|1
1642787510000|2022-01-21 17:51:50|11962.2|11947.2|11962.2|11947.2|11962.2|11947.2|11962.2|11947.2|0
1642787520000|2022-01-21 17:52:00|11961.9|11946.9|11961.9|11946.9|11961.9|11946.9|11961.9|11946.9|0
1642787570000|2022-01-21 17:52:50|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|1
1642787580000|2022-01-21 17:53:00|11961.7|11946.7|11961.7|11946.7|11961.7|11946.7|11961.7|11946.7|0
1642787590000|2022-01-21 17:53:10|11961.8|11946.8|11957.2|11942.2|11961.8|11946.8|11957.2|11942.2|6
1642787600000|2022-01-21 17:53:20|11956.7|11941.7|11955.7|11940.7|11956.7|11941.7|11955.7|11940.7|0
1642787610000|2022-01-21 17:53:30|11956.4|11941.4|11955.7|11940.7|11956.4|11941.4|11955.7|11940.7|1
1642787630000|2022-01-21 17:53:50|11955.5|11940.5|11956.2|11941.2|11956.2|11941.2|11955.2|11940.2|5
1642787640000|2022-01-21 17:54:00|11955.7|11940.7|11955.2|11940.2|11955.7|11940.7|11955.2|11940.2|3
1642787670000|2022-01-21 17:54:30|||||||||1
1642787680000|2022-01-21 17:54:40|||||||||1
1642787690000|2022-01-21 17:54:50|11954.7|11939.7|11954.3|11939.3|11954.7|11939.7|11954.3|11939.3|18
1642787700000|2022-01-21 17:55:00|11955.2|11940.2|11954.8|11939.8|11955.2|11940.2|11954.8|11939.8|2
1642787740000|2022-01-21 17:55:40|11954.5|11939.5|11954.3|11939.3|11954.5|11939.5|11954.3|11939.3|1
1642787750000|2022-01-21 17:55:50|11955.2|11940.2|11955.2|11940.2|11955.2|11940.2|11955.2|11940.2|2
1642787760000|2022-01-21 17:56:00|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|2
1642787770000|2022-01-21 17:56:10|11953.9|11938.9|11954.2|11939.2|11954.2|11939.2|11953.9|11938.9|4
1642787780000|2022-01-21 17:56:20|11953.5|11938.5|11951.7|11936.7|11953.5|11938.5|11951.7|11936.7|17
1642787790000|2022-01-21 17:56:30|11952.7|11937.7|11954.3|11939.3|11955|11940|11950.2|11935.2|12
1642787800000|2022-01-21 17:56:40|11953.5|11938.5|11953.2|11938.2|11953.5|11938.5|11953.2|11938.2|0
1642787810000|2022-01-21 17:56:50|11953.7|11938.7|11954|11939|11954|11939|11953.7|11938.7|0
1642787820000|2022-01-21 17:57:00|11953.7|11938.7|11954|11939|11954|11939|11953.7|11938.7|5
1642787830000|2022-01-21 17:57:10|11953.7|11938.7|11953.2|11938.2|11953.7|11938.7|11953.2|11938.2|0
1642787840000|2022-01-21 17:57:20|||||||||3
1642787860000|2022-01-21 17:57:40|11953.5|11938.5|11953.2|11938.2|11953.7|11938.7|11953.2|11938.2|3
1642787880000|2022-01-21 17:58:00|11951.2|11936.2|11953.7|11938.7|11954.2|11939.2|11951.2|11936.2|3
1642787890000|2022-01-21 17:58:10|||||||||2
1642787910000|2022-01-21 17:58:30|11952.7|11937.7|11952.2|11937.2|11952.7|11937.7|11952.2|11937.2|1
1642787930000|2022-01-21 17:58:50|11952.7|11937.7|11953|11938|11953|11938|11952.7|11937.7|1
1642787950000|2022-01-21 17:59:10|11950.8|11935.8|11950.5|11935.5|11950.8|11935.8|11950.5|11935.5|2
1642787960000|2022-01-21 17:59:20|11948.8|11933.8|11945.3|11930.3|11948.8|11933.8|11945.3|11930.3|54
1642787970000|2022-01-21 17:59:30|11945.5|11930.5|11944.8|11929.8|11947.8|11932.8|11944.8|11929.8|28
1642787980000|2022-01-21 17:59:40|||||||||2
1642787990000|2022-01-21 17:59:50|11945.1|11930.1|11943.9|11928.9|11945.1|11930.1|11943.9|11928.9|34
1642788000000|2022-01-21 18:00:00|11943.7|11928.7|11943.9|11928.9|11943.9|11928.9|11943.4|11928.4|3
1642788010000|2022-01-21 18:00:10|11944.3|11929.3|11944.8|11929.8|11945.1|11930.1|11944.3|11929.3|2
1642788020000|2022-01-21 18:00:20|11944.4|11929.4|11943.4|11928.4|11944.4|11929.4|11943.3|11928.3|11
1642788030000|2022-01-21 18:00:30|||||||||2
1642788040000|2022-01-21 18:00:40|11943.6|11928.6|11943.4|11928.4|11943.6|11928.6|11943.4|11928.4|2
1642788060000|2022-01-21 18:01:00|||||||||3
1642788070000|2022-01-21 18:01:10|11943.7|11928.7|11940.9|11925.9|11943.7|11928.7|11940.9|11925.9|42
1642788080000|2022-01-21 18:01:20|11939.8|11924.8|11940.8|11925.8|11940.8|11925.8|11939.2|11924.2|27
1642788090000|2022-01-21 18:01:30|11940.2|11925.2|11941.8|11926.8|11941.8|11926.8|11939.3|11924.3|22
1642788100000|2022-01-21 18:01:40|11942.3|11927.3|11945.5|11930.5|11945.5|11930.5|11942.3|11927.3|7
1642788110000|2022-01-21 18:01:50|11945.9|11930.9|11945.4|11930.4|11946.5|11931.5|11945|11930|15
1642788120000|2022-01-21 18:02:00|11945|11930|11945|11930|11945|11930|11945|11930|0
1642788130000|2022-01-21 18:02:10|11945.9|11930.9|11946.2|11931.2|11946.2|11931.2|11945.9|11930.9|0
1642788140000|2022-01-21 18:02:20|11945.4|11930.4|11943.9|11928.9|11945.4|11930.4|11943.7|11928.7|12
1642788150000|2022-01-21 18:02:30|11943.5|11928.5|11943.2|11928.2|11943.5|11928.5|11943.2|11928.2|0
1642788160000|2022-01-21 18:02:40|11942.7|11927.7|11943.2|11928.2|11944.7|11929.7|11942.2|11927.2|1
1642788180000|2022-01-21 18:03:00|||||||||2
1642788210000|2022-01-21 18:03:30|11943.5|11928.5|11942.5|11927.5|11943.5|11928.5|11942.5|11927.5|2
1642788220000|2022-01-21 18:03:40|11942.2|11927.2|11941.7|11926.7|11942.2|11927.2|11941.7|11926.7|0
1642788230000|2022-01-21 18:03:50|11941.3|11926.3|11941.7|11926.7|11941.9|11926.9|11940.2|11925.2|2
1642788240000|2022-01-21 18:04:00|11941.9|11926.9|11943.5|11928.5|11944|11929|11941.9|11926.9|4
1642788250000|2022-01-21 18:04:10|11942.9|11927.9|11942.5|11927.5|11942.9|11927.9|11942.5|11927.5|1
1642788260000|2022-01-21 18:04:20|11942.9|11927.9|11942.9|11927.9|11942.9|11927.9|11942.9|11927.9|0
1642788290000|2022-01-21 18:04:50|11942.7|11927.7|11942.4|11927.4|11942.7|11927.7|11942.4|11927.4|0
1642788300000|2022-01-21 18:05:00|11942.9|11927.9|11943.1|11928.1|11943.1|11928.1|11942.4|11927.4|4
1642788310000|2022-01-21 18:05:10|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|0
1642788320000|2022-01-21 18:05:20|||||||||1
1642788360000|2022-01-21 18:06:00|11944.9|11929.9|11947.9|11932.9|11947.9|11932.9|11944.9|11929.9|5
1642788390000|2022-01-21 18:06:30|||||||||1
1642788420000|2022-01-21 18:07:00|11948.4|11933.4|11948.4|11933.4|11948.4|11933.4|11948.4|11933.4|1
1642788460000|2022-01-21 18:07:40|||||||||1
1642788470000|2022-01-21 18:07:50|11948.7|11933.7|11952.7|11937.7|11953.2|11938.2|11948.7|11933.7|6
1642788480000|2022-01-21 18:08:00|11952.2|11937.2|11952.9|11937.9|11952.9|11937.9|11951.2|11936.2|10
1642788490000|2022-01-21 18:08:10|11954.5|11939.5|11954.5|11939.5|11955|11940|11954.5|11939.5|8
1642788500000|2022-01-21 18:08:20|11954|11939|11954|11939|11954|11939|11954|11939|1
1642788510000|2022-01-21 18:08:30|11954.4|11939.4|11954.8|11939.8|11954.8|11939.8|11954.4|11939.4|5
1642788520000|2022-01-21 18:08:40|11954.5|11939.5|11955.5|11940.5|11955.5|11940.5|11954|11939|4
1642788530000|2022-01-21 18:08:50|11959.5|11944.5|11955.5|11940.5|11959.7|11944.7|11955.5|11940.5|14
1642788540000|2022-01-21 18:09:00|11955.3|11940.3|11953.5|11938.5|11955.3|11940.3|11953.5|11938.5|4
1642788550000|2022-01-21 18:09:10|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|0
1642788560000|2022-01-21 18:09:20|11955.2|11940.2|11954.7|11939.7|11955.2|11940.2|11954.5|11939.5|3
1642788570000|2022-01-21 18:09:30|11954.5|11939.5|11954.7|11939.7|11954.7|11939.7|11954.2|11939.2|0
1642788590000|2022-01-21 18:09:50|11955.2|11940.2|11955.2|11940.2|11955.2|11940.2|11955.2|11940.2|0
1642788610000|2022-01-21 18:10:10|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|5
1642788620000|2022-01-21 18:10:20|11956.9|11941.9|11957.2|11942.2|11957.2|11942.2|11956.9|11941.9|4
1642788640000|2022-01-21 18:10:40|11956.9|11941.9|11956.2|11941.2|11956.9|11941.9|11956.2|11941.2|0
1642788660000|2022-01-21 18:11:00|11956.7|11941.7|11958.2|11943.2|11958.2|11943.2|11956.7|11941.7|0
1642788670000|2022-01-21 18:11:10|11957.8|11942.8|11964.7|11949.7|11964.7|11949.7|11957.8|11942.8|17
1642788680000|2022-01-21 18:11:20|||||||||1
1642788690000|2022-01-21 18:11:30|11964.8|11949.8|11964.3|11949.3|11964.8|11949.8|11964.2|11949.2|6
1642788730000|2022-01-21 18:12:10|11961.2|11946.2|11960.7|11945.7|11961.2|11946.2|11960.7|11945.7|2
1642788740000|2022-01-21 18:12:20|11959|11944|11957|11942|11959|11944|11957|11942|6
1642788750000|2022-01-21 18:12:30|11958.1|11943.1|11963.3|11948.3|11963.5|11948.5|11958.1|11943.1|5
1642788760000|2022-01-21 18:12:40|11962.3|11947.3|11960.7|11945.7|11962.3|11947.3|11960.7|11945.7|1
1642788810000|2022-01-21 18:13:30|11961|11946|11961|11946|11961|11946|11961|11946|1
1642788820000|2022-01-21 18:13:40|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|0
1642788830000|2022-01-21 18:13:50|11957.5|11942.5|11954|11939|11957.5|11942.5|11954|11939|6
1642788850000|2022-01-21 18:14:10|||||||||1
1642788860000|2022-01-21 18:14:20|11953.8|11938.8|11953.5|11938.5|11953.8|11938.8|11953.5|11938.5|0
1642788870000|2022-01-21 18:14:30|11953|11938|11953|11938|11953|11938|11953|11938|4
1642788900000|2022-01-21 18:15:00|11953.2|11938.2|11953.5|11938.5|11954|11939|11953.2|11938.2|7
1642788910000|2022-01-21 18:15:10|11953|11938|11953|11938|11953|11938|11953|11938|1
1642788920000|2022-01-21 18:15:20|||||||||1
1642788940000|2022-01-21 18:15:40|11950|11935|11949.5|11934.5|11950|11935|11949.5|11934.5|1
1642788970000|2022-01-21 18:16:10|11951.7|11936.7|11952.5|11937.5|11953.2|11938.2|11951.7|11936.7|3
1642788990000|2022-01-21 18:16:30|11952.2|11937.2|11952.3|11937.3|11952.3|11937.3|11952.2|11937.2|7
1642789000000|2022-01-21 18:16:40|11951.8|11936.8|11952.3|11937.3|11952.3|11937.3|11951.8|11936.8|0
1642789010000|2022-01-21 18:16:50|11952.2|11937.2|11951|11936|11952.2|11937.2|11950.8|11935.8|2
1642789020000|2022-01-21 18:17:00|11951.3|11936.3|11950.3|11935.3|11951.3|11936.3|11949.3|11934.3|2
1642789030000|2022-01-21 18:17:10|||||||||1
1642789070000|2022-01-21 18:17:50|11950|11935|11950|11935|11950|11935|11950|11935|1
1642789110000|2022-01-21 18:18:30|11949.7|11934.7|11949.7|11934.7|11949.7|11934.7|11949.7|11934.7|1
1642789130000|2022-01-21 18:18:50|11949|11934|11945.7|11930.7|11949|11934|11945.7|11930.7|11
1642789140000|2022-01-21 18:19:00|11946|11931|11944.2|11929.2|11946|11931|11944.2|11929.2|5
1642789160000|2022-01-21 18:19:20|11943.8|11928.8|11943.5|11928.5|11943.8|11928.8|11943.5|11928.5|1
1642789170000|2022-01-21 18:19:30|11943.3|11928.3|11943.3|11928.3|11943.3|11928.3|11943.3|11928.3|0
1642789180000|2022-01-21 18:19:40|11943|11928|11943|11928|11944.7|11929.7|11943|11928|14
1642789190000|2022-01-21 18:19:50|11942.7|11927.7|11942.7|11927.7|11942.7|11927.7|11942.7|11927.7|3
1642789200000|2022-01-21 18:20:00|11943|11928|11944|11929|11944|11929|11942.7|11927.7|9
1642789210000|2022-01-21 18:20:10|||||||||3
1642789230000|2022-01-21 18:20:30|11943.7|11928.7|11943.7|11928.7|11943.7|11928.7|11943.7|11928.7|0
1642789240000|2022-01-21 18:20:40|11944|11929|11944|11929|11944|11929|11944|11929|1
1642789250000|2022-01-21 18:20:50|11944.2|11929.2|11944|11929|11944.2|11929.2|11944|11929|4
1642789290000|2022-01-21 18:21:30|11942.5|11927.5|11941.3|11926.3|11942.5|11927.5|11941.3|11926.3|11
1642789320000|2022-01-21 18:22:00|11941.8|11926.8|11942.8|11927.8|11944.5|11929.5|11941.8|11926.8|10
1642789330000|2022-01-21 18:22:10|11942.5|11927.5|11942|11927|11942.5|11927.5|11942|11927|0
1642789350000|2022-01-21 18:22:30|11944|11929|11938.6|11923.6|11944|11929|11938.1|11923.1|57
1642789360000|2022-01-21 18:22:40|11939.3|11924.3|11940.6|11925.6|11940.6|11925.6|11939.3|11924.3|12
1642789370000|2022-01-21 18:22:50|11942.8|11927.8|11942.4|11927.4|11942.8|11927.8|11942.4|11927.4|1
1642789380000|2022-01-21 18:23:00|11941.8|11926.8|11940.6|11925.6|11941.8|11926.8|11940.6|11925.6|2
1642789390000|2022-01-21 18:23:10|11943.1|11928.1|11942.6|11927.6|11943.1|11928.1|11942.6|11927.6|6
1642789410000|2022-01-21 18:23:30|11942.3|11927.3|11942.8|11927.8|11942.9|11927.9|11942.3|11927.3|7
1642789420000|2022-01-21 18:23:40|11943.4|11928.4|11943.4|11928.4|11943.4|11928.4|11943.4|11928.4|6
1642789430000|2022-01-21 18:23:50|11943.6|11928.6|11943.6|11928.6|11943.6|11928.6|11943.6|11928.6|3
1642789440000|2022-01-21 18:24:00|11943.3|11928.3|11943.3|11928.3|11943.3|11928.3|11943.3|11928.3|2
1642789450000|2022-01-21 18:24:10|||||||||1
1642789460000|2022-01-21 18:24:20|11942.9|11927.9|11947.1|11932.1|11948.1|11933.1|11942.9|11927.9|6
1642789500000|2022-01-21 18:25:00|11947.4|11932.4|11947.4|11932.4|11947.4|11932.4|11947.4|11932.4|1
1642789510000|2022-01-21 18:25:10|11947.1|11932.1|11947.1|11932.1|11947.1|11932.1|11947.1|11932.1|0
1642789520000|2022-01-21 18:25:20|11947.6|11932.6|11949.1|11934.1|11951.3|11936.3|11947.6|11932.6|5
1642789540000|2022-01-21 18:25:40|||||||||2
1642789550000|2022-01-21 18:25:50|||||||||1
1642789560000|2022-01-21 18:26:00|11950.1|11935.1|11949.8|11934.8|11950.6|11935.6|11949.8|11934.8|4
1642789570000|2022-01-21 18:26:10|11949.1|11934.1|11948.4|11933.4|11949.4|11934.4|11948.4|11933.4|5
1642789590000|2022-01-21 18:26:30|11948.1|11933.1|11948.1|11933.1|11948.1|11933.1|11948.1|11933.1|0
1642789600000|2022-01-21 18:26:40|11948.4|11933.4|11948.4|11933.4|11948.4|11933.4|11948.4|11933.4|2
1642789610000|2022-01-21 18:26:50|11948.6|11933.6|11950.4|11935.4|11950.9|11935.9|11948.6|11933.6|6
1642789620000|2022-01-21 18:27:00|11950.1|11935.1|11949.9|11934.9|11950.1|11935.1|11949.9|11934.9|1
1642789640000|2022-01-21 18:27:20|||||||||2
1642789650000|2022-01-21 18:27:30|||||||||1
1642789660000|2022-01-21 18:27:40|11952.9|11937.9|11953.1|11938.1|11953.9|11938.9|11952.9|11937.9|1
1642789670000|2022-01-21 18:27:50|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|1
1642789680000|2022-01-21 18:28:00|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|2
1642789690000|2022-01-21 18:28:10|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|0
1642789700000|2022-01-21 18:28:20|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|2
1642789720000|2022-01-21 18:28:40|11953.4|11938.4|11953.4|11938.4|11954.1|11939.1|11953.4|11938.4|3
1642789730000|2022-01-21 18:28:50|11954.2|11939.2|11954.7|11939.7|11954.7|11939.7|11954.2|11939.2|4
1642789740000|2022-01-21 18:29:00|11954.4|11939.4|11953.6|11938.6|11955.2|11940.2|11951.7|11936.7|11
1642789750000|2022-01-21 18:29:10|11952.7|11937.7|11951.7|11936.7|11952.7|11937.7|11951.7|11936.7|5
1642789760000|2022-01-21 18:29:20|11951.2|11936.2|11948.7|11933.7|11951.2|11936.2|11948.7|11933.7|7
1642789770000|2022-01-21 18:29:30|11948.6|11933.6|11947.6|11932.6|11948.6|11933.6|11947.6|11932.6|0
1642789780000|2022-01-21 18:29:40|11947.2|11932.2|11947.2|11932.2|11947.2|11932.2|11947.2|11932.2|0
1642789790000|2022-01-21 18:29:50|11948.6|11933.6|11949.6|11934.6|11951.1|11936.1|11948.6|11933.6|6
1642789800000|2022-01-21 18:30:00|11949.2|11934.2|11947.7|11932.7|11949.2|11934.2|11947.7|11932.7|1
1642789810000|2022-01-21 18:30:10|11949.4|11934.4|11948.2|11933.2|11950.4|11935.4|11948.2|11933.2|8
1642789830000|2022-01-21 18:30:30|11948.4|11933.4|11949.4|11934.4|11949.7|11934.7|11948.4|11933.4|3
1642789840000|2022-01-21 18:30:40|11949.6|11934.6|11950.2|11935.2|11950.2|11935.2|11949.6|11934.6|0
1642789850000|2022-01-21 18:30:50|11951.1|11936.1|11951.1|11936.1|11951.2|11936.2|11951.1|11936.1|2
1642789860000|2022-01-21 18:31:00|11950.7|11935.7|11950.7|11935.7|11950.7|11935.7|11950.7|11935.7|0
1642789890000|2022-01-21 18:31:30|11950.6|11935.6|11950.6|11935.6|11950.6|11935.6|11950.6|11935.6|1
1642789900000|2022-01-21 18:31:40|11950.2|11935.2|11950.2|11935.2|11950.2|11935.2|11950.2|11935.2|0
1642789950000|2022-01-21 18:32:30|11950.6|11935.6|11954.5|11939.5|11954.7|11939.7|11950.6|11935.6|22
1642789960000|2022-01-21 18:32:40|11954.2|11939.2|11955.1|11940.1|11955.1|11940.1|11954.2|11939.2|12
1642789980000|2022-01-21 18:33:00|11955.3|11940.3|11953.1|11938.1|11955.6|11940.6|11952.6|11937.6|12
1642789990000|2022-01-21 18:33:10|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|2
1642790000000|2022-01-21 18:33:20|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|4
1642790010000|2022-01-21 18:33:30|11952.6|11937.6|11949.8|11934.8|11952.6|11937.6|11949.8|11934.8|3
1642790020000|2022-01-21 18:33:40|11950.1|11935.1|11950.1|11935.1|11950.1|11935.1|11950.1|11935.1|0
1642790040000|2022-01-21 18:34:00|11949.8|11934.8|11953.3|11938.3|11954.8|11939.8|11949.8|11934.8|15
1642790050000|2022-01-21 18:34:10|||||||||4
1642790060000|2022-01-21 18:34:20|||||||||5
1642790070000|2022-01-21 18:34:30|11956.3|11941.3|11959.3|11944.3|11959.3|11944.3|11956.3|11941.3|8
1642790080000|2022-01-21 18:34:40|11958.7|11943.7|11958.7|11943.7|11958.7|11943.7|11958.7|11943.7|10
1642790110000|2022-01-21 18:35:10|11960.7|11945.7|11961.8|11946.8|11962.3|11947.3|11959.8|11944.8|13
1642790120000|2022-01-21 18:35:20|11962.3|11947.3|11962.3|11947.3|11962.3|11947.3|11962.3|11947.3|1
1642790160000|2022-01-21 18:36:00|11962.5|11947.5|11962.8|11947.8|11962.8|11947.8|11962.5|11947.5|5
1642790170000|2022-01-21 18:36:10|11963.2|11948.2|11963.8|11948.8|11963.8|11948.8|11963.2|11948.2|5
1642790180000|2022-01-21 18:36:20|11963.5|11948.5|11963.3|11948.3|11963.5|11948.5|11963|11948|5
1642790190000|2022-01-21 18:36:30|11962.3|11947.3|11962.8|11947.8|11962.8|11947.8|11962.3|11947.3|4
1642790230000|2022-01-21 18:37:10|11966|11951|11966|11951|11966|11951|11966|11951|1
1642790240000|2022-01-21 18:37:20|11966.3|11951.3|11965|11950|11966.3|11951.3|11965|11950|1
1642790260000|2022-01-21 18:37:40|11965.3|11950.3|11968.3|11953.3|11968.5|11953.5|11965.3|11950.3|2
1642790270000|2022-01-21 18:37:50|11968.5|11953.5|11965.5|11950.5|11968.5|11953.5|11965.3|11950.3|3
1642790280000|2022-01-21 18:38:00|11965.8|11950.8|11967.3|11952.3|11967.3|11952.3|11965.3|11950.3|4
1642790310000|2022-01-21 18:38:30|11967.7|11952.7|11973.5|11958.5|11973.5|11958.5|11967.7|11952.7|9
1642790320000|2022-01-21 18:38:40|11973.8|11958.8|11978.2|11963.2|11978.3|11963.3|11973.8|11958.8|3
1642790330000|2022-01-21 18:38:50|11980.4|11965.4|11982.3|11967.3|11982.3|11967.3|11980.4|11965.4|4
1642790340000|2022-01-21 18:39:00|11982.7|11967.7|11983.7|11968.7|11983.7|11968.7|11982.7|11967.7|5
1642790350000|2022-01-21 18:39:10|11983.3|11968.3|11982.3|11967.3|11983.3|11968.3|11982.3|11967.3|4
1642790360000|2022-01-21 18:39:20|||||||||7
1642790370000|2022-01-21 18:39:30|||||||||3
1642790380000|2022-01-21 18:39:40|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|7
1642790390000|2022-01-21 18:39:50|11981.2|11966.2|11981.5|11966.5|11981.5|11966.5|11981.2|11966.2|23
1642790400000|2022-01-21 18:40:00|11980.9|11965.9|11980.6|11965.6|11982.9|11967.9|11980.6|11965.6|62
1642790410000|2022-01-21 18:40:10|11980.9|11965.9|11979.1|11964.1|11980.9|11965.9|11979.1|11964.1|3
1642790420000|2022-01-21 18:40:20|11978.8|11963.8|11979.5|11964.5|11979.5|11964.5|11978.8|11963.8|8
1642790430000|2022-01-21 18:40:30|11979.8|11964.8|11979.8|11964.8|11979.8|11964.8|11979.8|11964.8|0
1642790440000|2022-01-21 18:40:40|11980.8|11965.8|11986|11971|11986.3|11971.3|11980.8|11965.8|8
1642790450000|2022-01-21 18:40:50|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|2
1642790460000|2022-01-21 18:41:00|11990.3|11975.3|11993.8|11978.8|11994.3|11979.3|11990.3|11975.3|4
1642790470000|2022-01-21 18:41:10|11998.2|11983.2|11999|11984|11999|11984|11998.2|11983.2|6
1642790480000|2022-01-21 18:41:20|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|11998.3|11983.3|1
1642790490000|2022-01-21 18:41:30|11999.8|11984.8|11998.3|11983.3|11999.8|11984.8|11998.3|11983.3|0
1642790520000|2022-01-21 18:42:00|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|8
1642790530000|2022-01-21 18:42:10|11997.3|11982.3|11993.8|11978.8|11998|11983|11993.8|11978.8|5
1642790540000|2022-01-21 18:42:20|11993.6|11978.6|11984.4|11969.4|11993.6|11978.6|11984.4|11969.4|4
1642790550000|2022-01-21 18:42:30|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|0
1642790560000|2022-01-21 18:42:40|11984.5|11969.5|11984.8|11969.8|11984.8|11969.8|11984.5|11969.5|0
1642790580000|2022-01-21 18:43:00|11984.5|11969.5|11979.6|11964.6|11984.5|11969.5|11979.6|11964.6|1
1642790590000|2022-01-21 18:43:10|11979|11964|11979|11964|11979|11964|11979|11964|0
1642790600000|2022-01-21 18:43:20|11977.4|11962.4|11980.3|11965.3|11981.6|11966.6|11977.4|11962.4|6
1642790610000|2022-01-21 18:43:30|11980.8|11965.8|11980.8|11965.8|11980.8|11965.8|11980.8|11965.8|0
1642790620000|2022-01-21 18:43:40|11982|11967|11983.8|11968.8|11984.5|11969.5|11981.8|11966.8|3
1642790630000|2022-01-21 18:43:50|11983.6|11968.6|11985.3|11970.3|11985.3|11970.3|11983.6|11968.6|1
1642790640000|2022-01-21 18:44:00|11985.8|11970.8|11982.8|11967.8|11985.8|11970.8|11982.8|11967.8|2
1642790650000|2022-01-21 18:44:10|11981.3|11966.3|11973.7|11958.7|11981.3|11966.3|11973.7|11958.7|4
1642790660000|2022-01-21 18:44:20|11973.4|11958.4|11974.6|11959.6|11977.7|11962.7|11973.4|11958.4|1
1642790670000|2022-01-21 18:44:30|11974.2|11959.2|11973.4|11958.4|11974.2|11959.2|11973.4|11958.4|0
1642790680000|2022-01-21 18:44:40|11974.1|11959.1|11974.6|11959.6|11974.6|11959.6|11974.1|11959.1|2
1642790690000|2022-01-21 18:44:50|11975.6|11960.6|11975.6|11960.6|11975.6|11960.6|11975.6|11960.6|0
1642790710000|2022-01-21 18:45:10|11975.1|11960.1|11974.4|11959.4|11975.1|11960.1|11974.4|11959.4|3
1642790720000|2022-01-21 18:45:20|11974.7|11959.7|11975.6|11960.6|11975.6|11960.6|11974.7|11959.7|1
1642790750000|2022-01-21 18:45:50|11975.9|11960.9|11976.6|11961.6|11976.6|11961.6|11975.9|11960.9|0
1642790760000|2022-01-21 18:46:00|11976|11961|11976|11961|11976|11961|11976|11961|1
1642790770000|2022-01-21 18:46:10|11974.7|11959.7|11974.7|11959.7|11974.7|11959.7|11974.7|11959.7|0
1642790790000|2022-01-21 18:46:30|11975.4|11960.4|11975.4|11960.4|11975.4|11960.4|11975.4|11960.4|1
1642790800000|2022-01-21 18:46:40|11974.6|11959.6|11973.4|11958.4|11974.6|11959.6|11972.6|11957.6|3
1642790810000|2022-01-21 18:46:50|11976.6|11961.6|11973.7|11958.7|11976.6|11961.6|11973.7|11958.7|5
1642790850000|2022-01-21 18:47:30|11974.6|11959.6|11975.6|11960.6|11976.1|11961.1|11974.6|11959.6|6
1642790860000|2022-01-21 18:47:40|11974.7|11959.7|11974.7|11959.7|11974.7|11959.7|11974.7|11959.7|0
1642790870000|2022-01-21 18:47:50|11974.1|11959.1|11974.1|11959.1|11974.2|11959.2|11974.1|11959.1|2
1642790880000|2022-01-21 18:48:00|11973.7|11958.7|11967.2|11952.2|11973.7|11958.7|11964.7|11949.7|31
1642790910000|2022-01-21 18:48:30|11963|11948|11963|11948|11963|11948|11963|11948|2
1642790920000|2022-01-21 18:48:40|11961.2|11946.2|11961.2|11946.2|11961.2|11946.2|11961.2|11946.2|0
1642790930000|2022-01-21 18:48:50|11963.2|11948.2|11964.6|11949.6|11964.6|11949.6|11963.2|11948.2|1
1642790940000|2022-01-21 18:49:00|11965.2|11950.2|11966.2|11951.2|11967.6|11952.6|11965.2|11950.2|1
1642790950000|2022-01-21 18:49:10|11968.6|11953.6|11968|11953|11968.7|11953.7|11966.7|11951.7|5
1642790960000|2022-01-21 18:49:20|11967.1|11952.1|11968.1|11953.1|11968.1|11953.1|11967.1|11952.1|1
1642790970000|2022-01-21 18:49:30|11968.2|11953.2|11966.9|11951.9|11968.6|11953.6|11966.9|11951.9|4
1642790980000|2022-01-21 18:49:40|11966.6|11951.6|11966.6|11951.6|11966.6|11951.6|11966.6|11951.6|0
1642790990000|2022-01-21 18:49:50|11967.5|11952.5|11969.2|11954.2|11969.6|11954.6|11967.5|11952.5|9
1642791000000|2022-01-21 18:50:00|11968.6|11953.6|11968.9|11953.9|11970.6|11955.6|11967.6|11952.6|2
1642791010000|2022-01-21 18:50:10|11968.6|11953.6|11968.2|11953.2|11968.6|11953.6|11968.2|11953.2|2
1642791020000|2022-01-21 18:50:20|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|1
1642791030000|2022-01-21 18:50:30|11968.2|11953.2|11968.2|11953.2|11968.2|11953.2|11968.2|11953.2|0
1642791050000|2022-01-21 18:50:50|11966.1|11951.1|11968.4|11953.4|11968.4|11953.4|11964.2|11949.2|5
1642791060000|2022-01-21 18:51:00|11967.8|11952.8|11967.8|11952.8|11967.8|11952.8|11967.8|11952.8|1
1642791070000|2022-01-21 18:51:10|11967.9|11952.9|11965.8|11950.8|11968.3|11953.3|11965.8|11950.8|5
1642791080000|2022-01-21 18:51:20|11965.3|11950.3|11961.6|11946.6|11965.3|11950.3|11961.6|11946.6|1
1642791090000|2022-01-21 18:51:30|11961.3|11946.3|11963.2|11948.2|11964.7|11949.7|11961.3|11946.3|6
1642791100000|2022-01-21 18:51:40|11962.8|11947.8|11962.8|11947.8|11963.1|11948.1|11962.8|11947.8|0
1642791110000|2022-01-21 18:51:50|11962.9|11947.9|11964.3|11949.3|11964.3|11949.3|11962.9|11947.9|0
1642791120000|2022-01-21 18:52:00|11964.8|11949.8|11964.8|11949.8|11964.8|11949.8|11964.8|11949.8|0
1642791130000|2022-01-21 18:52:10|11964.9|11949.9|11970.3|11955.3|11970.3|11955.3|11964.9|11949.9|4
1642791140000|2022-01-21 18:52:20|11969.9|11954.9|11969.9|11954.9|11969.9|11954.9|11969.9|11954.9|1
1642791160000|2022-01-21 18:52:40|11970.8|11955.8|11975|11960|11975|11960|11970.8|11955.8|11
1642791170000|2022-01-21 18:52:50|11973.4|11958.4|11972.4|11957.4|11973.4|11958.4|11971.8|11956.8|4
1642791180000|2022-01-21 18:53:00|11972.9|11957.9|11975|11960|11975|11960|11972.9|11957.9|3
1642791190000|2022-01-21 18:53:10|11975.3|11960.3|11975.3|11960.3|11975.3|11960.3|11975.3|11960.3|3
1642791200000|2022-01-21 18:53:20|11973.6|11958.6|11973.9|11958.9|11973.9|11958.9|11973.6|11958.6|7
1642791210000|2022-01-21 18:53:30|11973.6|11958.6|11974.1|11959.1|11974.1|11959.1|11973.4|11958.4|0
1642791220000|2022-01-21 18:53:40|11973.8|11958.8|11974.1|11959.1|11974.1|11959.1|11973.6|11958.6|1
1642791230000|2022-01-21 18:53:50|11974.5|11959.5|11971.8|11956.8|11975.1|11960.1|11971.4|11956.4|5
1642791240000|2022-01-21 18:54:00|11971.4|11956.4|11971.9|11956.9|11971.9|11956.9|11967.4|11952.4|15
1642791250000|2022-01-21 18:54:10|||||||||1
1642791260000|2022-01-21 18:54:20|||||||||2
1642791270000|2022-01-21 18:54:30|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|0
1642791280000|2022-01-21 18:54:40|11971.2|11956.2|11970.9|11955.9|11971.2|11956.2|11970.9|11955.9|4
1642791290000|2022-01-21 18:54:50|11971.1|11956.1|11966.4|11951.4|11971.4|11956.4|11966.4|11951.4|2
1642791300000|2022-01-21 18:55:00|11967|11952|11964.2|11949.2|11967|11952|11962.9|11947.9|11
1642791310000|2022-01-21 18:55:10|11965.5|11950.5|11966.2|11951.2|11966.2|11951.2|11965.5|11950.5|2
1642791320000|2022-01-21 18:55:20|11965.7|11950.7|11965.7|11950.7|11965.7|11950.7|11965.7|11950.7|2
1642791330000|2022-01-21 18:55:30|11964.2|11949.2|11959.4|11944.4|11964.2|11949.2|11959.4|11944.4|4
1642791350000|2022-01-21 18:55:50|11959.7|11944.7|11959|11944|11959.7|11944.7|11957.9|11942.9|2
1642791360000|2022-01-21 18:56:00|11959.2|11944.2|11955.5|11940.5|11959.2|11944.2|11955.5|11940.5|3
1642791370000|2022-01-21 18:56:10|11955.7|11940.7|11954.4|11939.4|11955.7|11940.7|11953.9|11938.9|6
1642791380000|2022-01-21 18:56:20|11955.5|11940.5|11956.2|11941.2|11956.2|11941.2|11955.5|11940.5|2
1642791390000|2022-01-21 18:56:30|||||||||1
1642791400000|2022-01-21 18:56:40|11956.7|11941.7|11956.7|11941.7|11956.7|11941.7|11956.7|11941.7|0
1642791410000|2022-01-21 18:56:50|11957.4|11942.4|11961|11946|11961|11946|11957.4|11942.4|4
1642791420000|2022-01-21 18:57:00|11961.2|11946.2|11961|11946|11961.5|11946.5|11961|11946|5
1642791430000|2022-01-21 18:57:10|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|5
1642791450000|2022-01-21 18:57:30|11961.7|11946.7|11960|11945|11961.7|11946.7|11960|11945|2
1642791470000|2022-01-21 18:57:50|11960.2|11945.2|11959.8|11944.8|11960.2|11945.2|11959.8|11944.8|0
1642791490000|2022-01-21 18:58:10|11959.7|11944.7|11959.8|11944.8|11959.8|11944.8|11959.5|11944.5|8
1642791500000|2022-01-21 18:58:20|11960.3|11945.3|11956|11941|11960.3|11945.3|11955.2|11940.2|12
1642791510000|2022-01-21 18:58:30|11954.7|11939.7|11958.3|11943.3|11958.3|11943.3|11954.7|11939.7|2
1642791520000|2022-01-21 18:58:40|11957.3|11942.3|11958|11943|11958.6|11943.6|11957.3|11942.3|3
1642791550000|2022-01-21 18:59:10|11958.5|11943.5|11955.5|11940.5|11958.5|11943.5|11955.5|11940.5|8
1642791560000|2022-01-21 18:59:20|11954.3|11939.3|11954.3|11939.3|11954.3|11939.3|11954|11939|6
1642791570000|2022-01-21 18:59:30|11954|11939|11954|11939|11954|11939|11954|11939|1
1642791580000|2022-01-21 18:59:40|11954.3|11939.3|11954.6|11939.6|11955|11940|11954.3|11939.3|7
1642791590000|2022-01-21 18:59:50|||||||||1
1642791600000|2022-01-21 19:00:00|||||||||2
1642791610000|2022-01-21 19:00:10|11954.3|11939.3|11947.6|11932.6|11954.3|11939.3|11947.6|11932.6|4
1642791620000|2022-01-21 19:00:20|11949.1|11934.1|11950.6|11935.6|11950.6|11935.6|11947|11932|13
1642791630000|2022-01-21 19:00:30|11951|11936|11950.5|11935.5|11951|11936|11950.5|11935.5|2
1642791640000|2022-01-21 19:00:40|11949.5|11934.5|11949.5|11934.5|11950.1|11935.1|11949.5|11934.5|2
1642791650000|2022-01-21 19:00:50|11948|11933|11946.5|11931.5|11948|11933|11946.1|11931.1|6
1642791660000|2022-01-21 19:01:00|11947.1|11932.1|11947.1|11932.1|11947.1|11932.1|11947.1|11932.1|2
1642791670000|2022-01-21 19:01:10|11950.8|11935.8|11950.8|11935.8|11950.8|11935.8|11950.8|11935.8|6
1642791680000|2022-01-21 19:01:20|11950.6|11935.6|11948.3|11933.3|11950.6|11935.6|11948.3|11933.3|2
1642791690000|2022-01-21 19:01:30|11950.3|11935.3|11949.1|11934.1|11950.3|11935.3|11948.1|11933.1|2
1642791700000|2022-01-21 19:01:40|11949.6|11934.6|11949.1|11934.1|11949.6|11934.6|11949.1|11934.1|1
1642791710000|2022-01-21 19:01:50|11948.9|11933.9|11948.3|11933.3|11948.9|11933.9|11947.9|11932.9|8
1642791720000|2022-01-21 19:02:00|11948.9|11933.9|11950.5|11935.5|11950.5|11935.5|11948.4|11933.4|3
1642791730000|2022-01-21 19:02:10|11949.9|11934.9|11949.9|11934.9|11950.9|11935.9|11949.9|11934.9|1
1642791740000|2022-01-21 19:02:20|11950|11935|11950.6|11935.6|11950.6|11935.6|11950|11935|0
1642791750000|2022-01-21 19:02:30|11950.1|11935.1|11947.8|11932.8|11950.1|11935.1|11947.8|11932.8|2
1642791760000|2022-01-21 19:02:40|||||||||1
1642791770000|2022-01-21 19:02:50|11946.9|11931.9|11945.9|11930.9|11946.9|11931.9|11945.9|11930.9|5
1642791780000|2022-01-21 19:03:00|11946.3|11931.3|11946.3|11931.3|11946.3|11931.3|11946.3|11931.3|3
1642791790000|2022-01-21 19:03:10|11945.8|11930.8|11942.3|11927.3|11946.3|11931.3|11942.3|11927.3|15
1642791800000|2022-01-21 19:03:20|11942.1|11927.1|11935.6|11920.6|11942.1|11927.1|11935.6|11920.6|33
1642791810000|2022-01-21 19:03:30|11937.2|11922.2|11938.1|11923.1|11938.1|11923.1|11937.2|11922.2|2
1642791820000|2022-01-21 19:03:40|11938.3|11923.3|11939.3|11924.3|11939.3|11924.3|11938.3|11923.3|2
1642791830000|2022-01-21 19:03:50|11939.6|11924.6|11939.6|11924.6|11939.6|11924.6|11939.6|11924.6|5
1642791840000|2022-01-21 19:04:00|||||||||1
1642791850000|2022-01-21 19:04:10|||||||||2
1642791860000|2022-01-21 19:04:20|11939.9|11924.9|11939.9|11924.9|11939.9|11924.9|11939.4|11924.4|14
1642791870000|2022-01-21 19:04:30|11940.2|11925.2|11938.9|11923.9|11940.2|11925.2|11935.9|11920.9|28
1642791880000|2022-01-21 19:04:40|||||||||33
1642791890000|2022-01-21 19:04:50|11940.2|11925.2|11939.8|11924.8|11940.5|11925.5|11939.7|11924.7|3
1642791900000|2022-01-21 19:05:00|11940|11925|11941.3|11926.3|11941.3|11926.3|11940|11925|7
1642791910000|2022-01-21 19:05:10|11941.2|11926.2|11941.2|11926.2|11941.3|11926.3|11941|11926|5
1642791920000|2022-01-21 19:05:20|11941.8|11926.8|11941.8|11926.8|11942.7|11927.7|11941.8|11926.8|4
1642791930000|2022-01-21 19:05:30|11941.5|11926.5|11940.8|11925.8|11941.5|11926.5|11940.8|11925.8|3
1642791940000|2022-01-21 19:05:40|11940.7|11925.7|11940.3|11925.3|11940.7|11925.7|11940.3|11925.3|0
1642791950000|2022-01-21 19:05:50|11938.2|11923.2|11938.3|11923.3|11938.3|11923.3|11938.2|11923.2|7
1642791960000|2022-01-21 19:06:00|11937.7|11922.7|11937.7|11922.7|11937.7|11922.7|11937.7|11922.7|6
1642791970000|2022-01-21 19:06:10|11939.2|11924.2|11938.8|11923.8|11939.2|11924.2|11938.8|11923.8|7
1642791980000|2022-01-21 19:06:20|11938.2|11923.2|11938.2|11923.2|11938.2|11923.2|11938.2|11923.2|2
1642791990000|2022-01-21 19:06:30|11937.7|11922.7|11937.7|11922.7|11937.7|11922.7|11937.7|11922.7|24
1642792000000|2022-01-21 19:06:40|11935.1|11920.1|11932.8|11917.8|11935.1|11920.1|11932.8|11917.8|8
1642792010000|2022-01-21 19:06:50|||||||||2
1642792020000|2022-01-21 19:07:00|11928|11913|11921.4|11906.4|11928|11913|11917|11902|184
1642792030000|2022-01-21 19:07:10|11921.7|11906.7|11921.6|11906.6|11922.4|11907.4|11921.1|11906.1|22
1642792040000|2022-01-21 19:07:20|11919.4|11904.4|11918.4|11903.4|11923.9|11908.9|11918.2|11903.2|11
1642792050000|2022-01-21 19:07:30|11918.7|11903.7|11918.2|11903.2|11918.7|11903.7|11918.2|11903.2|1
1642792060000|2022-01-21 19:07:40|11918.1|11903.1|11918.9|11903.9|11918.9|11903.9|11917.9|11902.9|19
1642792070000|2022-01-21 19:07:50|11918.6|11903.6|11918.9|11903.9|11918.9|11903.9|11918.6|11903.6|8
1642792080000|2022-01-21 19:08:00|11919.1|11904.1|11919.1|11904.1|11919.6|11904.6|11919.1|11904.1|2
1642792090000|2022-01-21 19:08:10|11919.7|11904.7|11921.4|11906.4|11921.6|11906.6|11919.7|11904.7|9
1642792100000|2022-01-21 19:08:20|11921.6|11906.6|11920.9|11905.9|11921.6|11906.6|11920.9|11905.9|1
1642792110000|2022-01-21 19:08:30|11919.9|11904.9|11917.4|11902.4|11919.9|11904.9|11917.4|11902.4|7
1642792120000|2022-01-21 19:08:40|11917.6|11902.6|11917.4|11902.4|11917.6|11902.6|11917.4|11902.4|5
1642792140000|2022-01-21 19:09:00|11916.9|11901.9|11915.4|11900.4|11916.9|11901.9|11915.4|11900.4|2
1642792150000|2022-01-21 19:09:10|11915.5|11900.5|11915.5|11900.5|11915.5|11900.5|11915.5|11900.5|4
1642792160000|2022-01-21 19:09:20|11915.2|11900.2|11916|11901|11916|11901|11915.2|11900.2|5
1642792170000|2022-01-21 19:09:30|11916.3|11901.3|11915.8|11900.8|11916.3|11901.3|11915.8|11900.8|5
1642792180000|2022-01-21 19:09:40|11915.5|11900.5|11908.8|11893.8|11915.5|11900.5|11908.8|11893.8|70
1642792190000|2022-01-21 19:09:50|11909|11894|11910.7|11895.7|11910.7|11895.7|11909|11894|24
1642792200000|2022-01-21 19:10:00|11911|11896|11907.8|11892.8|11911.3|11896.3|11907.8|11892.8|29
1642792210000|2022-01-21 19:10:10|11908.1|11893.1|11909|11894|11909.3|11894.3|11908.1|11893.1|22
1642792220000|2022-01-21 19:10:20|11908.3|11893.3|11907.3|11892.3|11908.3|11893.3|11907.3|11892.3|8
1642792230000|2022-01-21 19:10:30|11908|11893|11908.5|11893.5|11908.5|11893.5|11908|11893|15
1642792240000|2022-01-21 19:10:40|11908.1|11893.1|11907.8|11892.8|11908.1|11893.1|11907.8|11892.8|2
1642792250000|2022-01-21 19:10:50|11906.3|11891.3|11905|11890|11908.3|11893.3|11905|11890|61
1642792260000|2022-01-21 19:11:00|11907.3|11892.3|11905|11890|11907.3|11892.3|11905|11890|14
1642792270000|2022-01-21 19:11:10|11905.3|11890.3|11908.5|11893.5|11908.8|11893.8|11905.3|11890.3|19
1642792280000|2022-01-21 19:11:20|11908.1|11893.1|11908.5|11893.5|11908.5|11893.5|11908.1|11893.1|7
1642792290000|2022-01-21 19:11:30|11908.6|11893.6|11909.8|11894.8|11910.1|11895.1|11907.3|11892.3|17
1642792300000|2022-01-21 19:11:40|11909.3|11894.3|11909|11894|11909.3|11894.3|11909|11894|4
1642792310000|2022-01-21 19:11:50|11914.1|11899.1|11912.4|11897.4|11916|11901|11911.3|11896.3|31
1642792320000|2022-01-21 19:12:00|11911.9|11896.9|11909.2|11894.2|11911.9|11896.9|11909.2|11894.2|4
1642792330000|2022-01-21 19:12:10|11909|11894|11910|11895|11910|11895|11909|11894|6
1642792340000|2022-01-21 19:12:20|11908.4|11893.4|11906.2|11891.2|11908.4|11893.4|11906|11891|17
1642792350000|2022-01-21 19:12:30|11904.8|11889.8|11902.5|11887.5|11904.8|11889.8|11899.8|11884.8|21
1642792360000|2022-01-21 19:12:40|11902.3|11887.3|11900.2|11885.2|11902.5|11887.5|11900.2|11885.2|8
1642792370000|2022-01-21 19:12:50|11900.3|11885.3|11898.2|11883.2|11900.3|11885.3|11898.2|11883.2|6
1642792380000|2022-01-21 19:13:00|11899|11884|11898.8|11883.8|11899.6|11884.6|11897.7|11882.7|26
1642792390000|2022-01-21 19:13:10|11899|11884|11899.5|11884.5|11899.5|11884.5|11899|11884|5
1642792400000|2022-01-21 19:13:20|11896.8|11881.8|11897.3|11882.3|11897.3|11882.3|11896.8|11881.8|17
1642792410000|2022-01-21 19:13:30|11901.8|11886.8|11903.7|11888.7|11903.8|11888.8|11901.7|11886.7|28
1642792420000|2022-01-21 19:13:40|11903.8|11888.8|11908.2|11893.2|11909.2|11894.2|11903.8|11888.8|21
1642792430000|2022-01-21 19:13:50|11909.5|11894.5|11909.4|11894.4|11918.5|11903.5|11909.2|11894.2|41
1642792440000|2022-01-21 19:14:00|11910|11895|11904.2|11889.2|11910|11895|11899.7|11884.7|75
1642792450000|2022-01-21 19:14:10|11907|11892|11904.2|11889.2|11908.7|11893.7|11904|11889|76
1642792460000|2022-01-21 19:14:20|11903.7|11888.7|11908.6|11893.6|11908.6|11893.6|11903.7|11888.7|63
1642792470000|2022-01-21 19:14:30|11908.8|11893.8|11903.7|11888.7|11909.1|11894.1|11902.2|11887.2|35
1642792480000|2022-01-21 19:14:40|11903.2|11888.2|11902.5|11887.5|11903.5|11888.5|11896.9|11881.9|75
1642792490000|2022-01-21 19:14:50|11901.9|11886.9|11901.9|11886.9|11903.5|11888.5|11900.5|11885.5|68
1642792500000|2022-01-21 19:15:00|11902.2|11887.2|11906|11891|11907.5|11892.5|11900.5|11885.5|68
1642792510000|2022-01-21 19:15:10|11905.8|11890.8|11905.7|11890.7|11906.2|11891.2|11905.7|11890.7|9
1642792520000|2022-01-21 19:15:20|11907.5|11892.5|11907.5|11892.5|11907.5|11892.5|11907.5|11892.5|8
1642792530000|2022-01-21 19:15:30|11907.2|11892.2|11907|11892|11907.3|11892.3|11907|11892|44
1642792540000|2022-01-21 19:15:40|11907.5|11892.5|11909.2|11894.2|11909.2|11894.2|11907.5|11892.5|33
1642792550000|2022-01-21 19:15:50|11908.9|11893.9|11910.1|11895.1|11910.1|11895.1|11908.6|11893.6|29
1642792560000|2022-01-21 19:16:00|11910.3|11895.3|11909.6|11894.6|11911.8|11896.8|11909.6|11894.6|10
1642792570000|2022-01-21 19:16:10|11909.4|11894.4|11909.7|11894.7|11909.7|11894.7|11909.4|11894.4|1
1642792590000|2022-01-21 19:16:30|11908.1|11893.1|11908.6|11893.6|11908.6|11893.6|11908.1|11893.1|0
1642792600000|2022-01-21 19:16:40|11907.7|11892.7|11907.1|11892.1|11907.7|11892.7|11907.1|11892.1|9
1642792620000|2022-01-21 19:17:00|11906.7|11891.7|11907.1|11892.1|11907.4|11892.4|11906.7|11891.7|19
1642792630000|2022-01-21 19:17:10|11908|11893|11908.7|11893.7|11908.9|11893.9|11908|11893|31
1642792640000|2022-01-21 19:17:20|11908.9|11893.9|11908.9|11893.9|11908.9|11893.9|11908.9|11893.9|0
1642792650000|2022-01-21 19:17:30|11909.2|11894.2|11908.7|11893.7|11909.2|11894.2|11908.7|11893.7|20
1642792660000|2022-01-21 19:17:40|11908.5|11893.5|11906.9|11891.9|11908.5|11893.5|11906.9|11891.9|0
1642792680000|2022-01-21 19:18:00|11904.7|11889.7|11904.5|11889.5|11904.7|11889.7|11904.5|11889.5|1
1642792690000|2022-01-21 19:18:10|11904.2|11889.2|11904.2|11889.2|11904.2|11889.2|11904.2|11889.2|1
1642792700000|2022-01-21 19:18:20|||||||||12
1642792710000|2022-01-21 19:18:30|11904.5|11889.5|11904.5|11889.5|11904.5|11889.5|11904.5|11889.5|3
1642792720000|2022-01-21 19:18:40|11904.9|11889.9|11905.6|11890.6|11907.4|11892.4|11904.9|11889.9|6
1642792730000|2022-01-21 19:18:50|11905.4|11890.4|11905.2|11890.2|11905.4|11890.4|11905.2|11890.2|0
1642792740000|2022-01-21 19:19:00|11905.6|11890.6|11905|11890|11905.6|11890.6|11904.7|11889.7|34
1642792750000|2022-01-21 19:19:10|11904.9|11889.9|11904.9|11889.9|11905|11890|11903.9|11888.9|0
1642792760000|2022-01-21 19:19:20|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|8
1642792770000|2022-01-21 19:19:30|11905.4|11890.4|11906.1|11891.1|11906.1|11891.1|11905.4|11890.4|23
1642792780000|2022-01-21 19:19:40|11906.3|11891.3|11918.1|11903.1|11919.9|11904.9|11906.3|11891.3|39
1642792790000|2022-01-21 19:19:50|11914.9|11899.9|11925.6|11910.6|11931.1|11916.1|11914.9|11899.9|39
1642989600000|2022-01-24 02:00:00|11937.9|11922.9|11940.4|11915.4|11945.6|11922.9|11925.4|11907.3|28
1642989610000|2022-01-24 02:00:10|11940.7|11915.7|11939.2|11924.2|11942.4|11924.2|11939.2|11915.7|1
1642989620000|2022-01-24 02:00:20|11940.7|11925.7|11956.4|11941.4|11960.5|11941.4|11940.7|11925.7|6
1642989630000|2022-01-24 02:00:30|11951.3|11936.3|11957.6|11920.1|11957.6|11936.3|11951.3|11919.9|1
1642989640000|2022-01-24 02:00:40|11961.6|11924.1|11955.7|11940.7|11961.6|11941|11953.2|11924.1|3
1642989650000|2022-01-24 02:00:50|11966|11951|11975.2|11960.2|11977|11960.2|11966|11951|10
1642989660000|2022-01-24 02:01:00|11974.8|11959.8|11957.7|11932.7|11974.8|11959.8|11957.5|11927.5|4
1642989670000|2022-01-24 02:01:10|11957.5|11932.5|11956.4|11931.4|11964.9|11946.8|11951.5|11926.8|3
1642989680000|2022-01-24 02:01:20|11956.5|11931.5|11957.4|11942.4|11957.4|11942.4|11951.4|11931.4|1
1642989690000|2022-01-24 02:01:30|11957.2|11942.2|11947.9|11932.9|11959.4|11942.2|11947.9|11928.4|5
1642989700000|2022-01-24 02:01:40|11953|11928|11948.4|11933.4|11953|11933.4|11944.9|11925.4|0
1642989710000|2022-01-24 02:01:50|11951.9|11936.9|11951.7|11936.7|11951.9|11936.9|11951.7|11936.7|4
1642989720000|2022-01-24 02:02:00|11951.4|11936.4|11949.7|11934.7|11951.4|11936.4|11949.5|11934.5|7
1642989730000|2022-01-24 02:02:10|11950.5|11935.5|11951.3|11936.3|11951.3|11936.3|11950.5|11935.5|0
1642989740000|2022-01-24 02:02:20|11951.2|11936.2|11951.5|11936.5|11952|11937|11949.5|11934.5|2
1642989750000|2022-01-24 02:02:30|11951.3|11936.3|11951|11936|11951.3|11936.3|11951|11936|0
1642989770000|2022-01-24 02:02:50|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|0
1642989780000|2022-01-24 02:03:00|11950|11935|11950|11935|11950|11935|11950|11935|0
1642989790000|2022-01-24 02:03:10|11953.1|11915.6|11946.8|11921.8|11953.1|11921.8|11946.8|11915.4|2
1642989800000|2022-01-24 02:03:20|11953.6|11916.1|11942|11917|11953.6|11920.7|11941.5|11910.8|0
1642989810000|2022-01-24 02:03:30|11942.7|11917.7|11941|11916|11942.7|11917.7|11941|11916|0
1642989820000|2022-01-24 02:03:40|11935.8|11920.8|11935.2|11920.2|11935.8|11920.8|11935.2|11920.2|0
1642989830000|2022-01-24 02:03:50|11935|11920|11953|11938|11953|11938|11934.2|11919.2|3
1642989840000|2022-01-24 02:04:00|11952.2|11937.2|11952.2|11937.2|11952.2|11937.2|11952.2|11937.2|0
1642989850000|2022-01-24 02:04:10|11952.7|11937.7|11949.3|11924.3|11959.3|11937.7|11949.3|11919.8|0
1642989870000|2022-01-24 02:04:30|11949.5|11924.5|11950.5|11925.5|11950.5|11925.5|11949|11924|1
1642989880000|2022-01-24 02:04:40|11950.7|11925.7|11947|11932|11951|11932|11946.2|11925.7|0
1642989890000|2022-01-24 02:04:50|11947.2|11932.2|11949|11934|11949|11934|11947.2|11932.2|0
1642989900000|2022-01-24 02:05:00|11951.7|11936.7|11958.7|11943.7|11958.7|11943.7|11951.7|11936.7|2
1642989910000|2022-01-24 02:05:10|11958.8|11943.8|11953.3|11938.3|11959.2|11944.2|11952.8|11931.7|1
1642989920000|2022-01-24 02:05:20|11953.7|11938.7|11960.2|11935.2|11960.2|11942|11953.7|11935|9
1642989930000|2022-01-24 02:05:30|11955.5|11940.5|11958.5|11933.5|11961.2|11943.7|11955.5|11933.5|0
1642989940000|2022-01-24 02:05:40|11957.7|11932.7|11958.7|11933.7|11959|11934|11957.7|11932.7|0
1642989960000|2022-01-24 02:06:00|11959|11934|11959|11934|11959|11934|11959|11934|0
1642989980000|2022-01-24 02:06:20|11959.7|11934.7|11954.2|11939.2|11963.9|11946|11954.2|11934.5|3
1642989990000|2022-01-24 02:06:30|11953.8|11938.8|11956|11931|11956.8|11938.8|11952.5|11931|0
1642990000000|2022-01-24 02:06:40|11955.3|11930.3|11955.8|11930.8|11955.8|11930.8|11955.3|11930.3|0
1642990010000|2022-01-24 02:06:50|11955.2|11930.2|11958.2|11933.2|11963.6|11933.3|11955.2|11926.1|40
1642990020000|2022-01-24 02:07:00|11958.3|11933.3|11958.3|11933.3|11958.3|11933.3|11958.3|11933.3|0
1642990030000|2022-01-24 02:07:10|11964.1|11926.6|11958.2|11933.2|11964.1|11933.2|11958.2|11926.6|0
1642990040000|2022-01-24 02:07:20|11962.8|11925.3|11957.2|11932.2|11963.3|11932.2|11957.2|11925.3|0
1642990080000|2022-01-24 02:08:00|11958.7|11943.7|11958.7|11943.7|11958.7|11943.7|11958.7|11943.7|0
1642990110000|2022-01-24 02:08:30|11959.7|11944.7|11959.7|11944.7|11959.7|11944.7|11959.7|11944.7|6
1642990120000|2022-01-24 02:08:40|11960.7|11945.7|11961.5|11946.5|11961.5|11946.5|11960.7|11945.7|12
1642990170000|2022-01-24 02:09:30|11966.8|11941.8|11961.7|11946.7|11966.8|11946.7|11961.7|11941.8|0
1642990180000|2022-01-24 02:09:40|11966.8|11941.8|11961.7|11946.7|11966.8|11946.7|11961.7|11941.8|0
1642990200000|2022-01-24 02:10:00|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|1
1642990230000|2022-01-24 02:10:30|11962|11947|11962|11947|11962|11947|11962|11947|0
1642990240000|2022-01-24 02:10:40|11967.3|11942.3|11962.8|11947.8|11967.3|11947.8|11962.8|11942.3|1
1642990260000|2022-01-24 02:11:00|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|0
1642990270000|2022-01-24 02:11:10|11967|11942|11967|11942|11967|11942|11967|11942|0
1642990290000|2022-01-24 02:11:30|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|0
1642990300000|2022-01-24 02:11:40|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|0
1642990350000|2022-01-24 02:12:30|11967|11942|11967|11942|11967|11942|11967|11942|0
1642990360000|2022-01-24 02:12:40|11967.3|11942.3|11967.3|11942.3|11967.3|11942.3|11967.3|11942.3|0
1642990380000|2022-01-24 02:13:00|11966.5|11941.5|11966.5|11941.5|11966.5|11941.5|11966.5|11941.5|0
1642990420000|2022-01-24 02:13:40|11960.1|11945.1|11960.3|11945.3|11960.3|11945.3|11960.1|11945.1|0
1642990440000|2022-01-24 02:14:00|11960.6|11945.6|11958.2|11943.2|11960.6|11945.6|11957.6|11942.6|6
1642990470000|2022-01-24 02:14:30|11958.3|11943.3|11960.7|11945.7|11960.7|11945.7|11958.3|11943.3|0
1642990480000|2022-01-24 02:14:40|11961|11946|11962.7|11947.7|11962.7|11947.7|11961|11946|0
1642990490000|2022-01-24 02:14:50|11963.7|11948.7|11964.7|11949.7|11964.7|11949.7|11963.7|11948.7|1
1642990600000|2022-01-24 02:16:40|11964.6|11949.6|11964.6|11949.6|11964.6|11949.6|11964.6|11949.6|0
1642990650000|2022-01-24 02:17:30|11966|11951|11966|11951|11966|11951|11966|11951|1
1642990660000|2022-01-24 02:17:40|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|0
1642990780000|2022-01-24 02:19:40|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|0
1642990790000|2022-01-24 02:19:50|11967.8|11952.8|11967.1|11952.1|11967.8|11952.8|11967.1|11952.1|0
1642990830000|2022-01-24 02:20:30|11967.3|11952.3|11967.6|11952.6|11967.6|11952.6|11967.3|11952.3|0
1642990840000|2022-01-24 02:20:40|11968|11953|11968.1|11953.1|11968.1|11953.1|11968|11953|1
1642990860000|2022-01-24 02:21:00|11968.8|11953.8|11969.6|11954.6|11969.6|11954.6|11968.8|11953.8|1
1642991150000|2022-01-24 02:25:50|||||||||1
1642991400000|2022-01-24 02:30:00|11969.8|11954.8|11975.4|11950.4|11975.4|11954.8|11969.8|11950.4|8
1642991420000|2022-01-24 02:30:20|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|0
1642991450000|2022-01-24 02:30:50|11971.8|11956.8|11973.8|11958.8|11973.8|11958.8|11971.8|11956.8|0
1642991460000|2022-01-24 02:31:00|11973.9|11958.9|11973.9|11958.9|11973.9|11958.9|11973.9|11958.9|1
1642991470000|2022-01-24 02:31:10|11974.1|11959.1|11974.4|11959.4|11974.4|11959.4|11974.1|11959.1|0
1642991500000|2022-01-24 02:31:40|11974.3|11959.3|11974.9|11959.9|11974.9|11959.9|11973.9|11958.9|0
1642991550000|2022-01-24 02:32:30|11975.9|11960.9|11982.4|11967.4|11982.4|11967.4|11975.1|11960.1|22
1642991560000|2022-01-24 02:32:40|11982.6|11967.6|11982.4|11967.4|11985.4|11970.4|11982.4|11967.4|2
1642991580000|2022-01-24 02:33:00|11982.8|11967.8|11982.4|11967.4|11982.8|11967.8|11982.4|11967.4|0
1642991590000|2022-01-24 02:33:10|11982.3|11967.3|11981.9|11966.9|11982.3|11967.3|11981.9|11966.9|0
1642991650000|2022-01-24 02:34:10|11981.6|11966.6|11981.6|11966.6|11981.6|11966.6|11981.6|11966.6|0
1642991700000|2022-01-24 02:35:00|11982.3|11967.3|11982.4|11967.4|11982.4|11967.4|11982.3|11967.3|2
1642991710000|2022-01-24 02:35:10|11983.1|11968.1|11983.1|11968.1|11983.1|11968.1|11983.1|11968.1|0
1642991730000|2022-01-24 02:35:30|11982.9|11967.9|11982.6|11967.6|11982.9|11967.9|11982.6|11967.6|0
1642991950000|2022-01-24 02:39:10|11982.8|11967.8|11983.1|11968.1|11983.1|11968.1|11982.8|11967.8|0
1642991970000|2022-01-24 02:39:30|11982.4|11967.4|11980.4|11965.4|11982.4|11967.4|11980.4|11965.4|51
1642991980000|2022-01-24 02:39:40|11979.7|11964.7|11979.7|11964.7|11979.7|11964.7|11979.7|11964.7|0
1642992000000|2022-01-24 02:40:00|11980.9|11965.9|11983.4|11968.4|11983.4|11968.4|11980.9|11965.9|1
1642992030000|2022-01-24 02:40:30|11984.4|11969.4|11983.2|11968.2|11984.4|11969.4|11983.2|11968.2|2
1642992040000|2022-01-24 02:40:40|11983.6|11968.6|11983.6|11968.6|11983.6|11968.6|11983.6|11968.6|0
1642992070000|2022-01-24 02:41:10|11983.9|11968.9|11983.9|11968.9|11983.9|11968.9|11983.9|11968.9|0
1642992180000|2022-01-24 02:43:00|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|1
1642992220000|2022-01-24 02:43:40|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|1
1642992260000|2022-01-24 02:44:20|||||||||1
1642992290000|2022-01-24 02:44:50|11984.9|11969.9|11984.9|11969.9|11984.9|11969.9|11984.9|11969.9|0
1642992300000|2022-01-24 02:45:00|11985.2|11970.2|11985.9|11970.9|11985.9|11970.9|11985.2|11970.2|3
1642992310000|2022-01-24 02:45:10|11986.4|11971.4|11986.4|11971.4|11986.4|11971.4|11986.4|11971.4|1
1642992350000|2022-01-24 02:45:50|11985.9|11970.9|11985.9|11970.9|11985.9|11970.9|11985.9|11970.9|0
1642992370000|2022-01-24 02:46:10|11985.4|11970.4|11984.9|11969.9|11985.4|11970.4|11984.9|11969.9|0
1642992500000|2022-01-24 02:48:20|11985.2|11970.2|11986.2|11971.2|11987.2|11972.2|11985.2|11970.2|1
1642992530000|2022-01-24 02:48:50|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|0
1642992540000|2022-01-24 02:49:00|11985.4|11970.4|11985.4|11970.4|11985.4|11970.4|11985.4|11970.4|2
1642992550000|2022-01-24 02:49:10|11986.6|11971.6|11988.2|11973.2|11988.2|11973.2|11986.6|11971.6|0
1642992600000|2022-01-24 02:50:00|11988.1|11973.1|11987.6|11972.6|11988.1|11973.1|11987.6|11972.6|2
1642992650000|2022-01-24 02:50:50|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|0
1642992670000|2022-01-24 02:51:10|11985.9|11970.9|11985.6|11970.6|11985.9|11970.9|11985.6|11970.6|0
1642992720000|2022-01-24 02:52:00|11985.2|11970.2|11984.6|11969.6|11985.2|11970.2|11984.6|11969.6|0
1642992750000|2022-01-24 02:52:30|11983.9|11968.9|11983.9|11968.9|11983.9|11968.9|11983.9|11968.9|2
1642992760000|2022-01-24 02:52:40|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|0
1642992790000|2022-01-24 02:53:10|11983.7|11968.7|11984|11969|11984|11969|11983.7|11968.7|0
1642992820000|2022-01-24 02:53:40|11983.9|11968.9|11983.5|11968.5|11983.9|11968.9|11983.5|11968.5|0
1642992840000|2022-01-24 02:54:00|11984|11969|11984|11969|11984|11969|11984|11969|0
1642992860000|2022-01-24 02:54:20|11990.9|11965.9|11990.9|11965.9|11990.9|11965.9|11990.9|11965.9|5
1642992880000|2022-01-24 02:54:40|11988.7|11973.7|11988.9|11973.9|11988.9|11973.9|11988.7|11973.7|0
1642992900000|2022-01-24 02:55:00|11990.2|11975.2|11992|11977|11992|11977|11990.2|11975.2|2
1642992930000|2022-01-24 02:55:30|11991.9|11976.9|11992|11977|11992|11977|11991.9|11976.9|0
1642992960000|2022-01-24 02:56:00|11993|11978|11993|11978|11993|11978|11993|11978|1
1642992970000|2022-01-24 02:56:10|11993.4|11978.4|11995.9|11980.9|11995.9|11980.9|11993.4|11978.4|4
1642993010000|2022-01-24 02:56:50|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|0
1642993020000|2022-01-24 02:57:00|11995.2|11980.2|11994.2|11979.2|11995.2|11980.2|11994.2|11979.2|0
1642993030000|2022-01-24 02:57:10|11994|11979|11993.7|11978.7|11994|11979|11993.7|11978.7|0
1642993040000|2022-01-24 02:57:20|11993.2|11978.2|11993.2|11978.2|11993.2|11978.2|11993.2|11978.2|0
1642993170000|2022-01-24 02:59:30|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|0
1642993180000|2022-01-24 02:59:40|11992.7|11977.7|11992|11977|11992.7|11977.7|11992|11977|0
1642993200000|2022-01-24 03:00:00|11992.7|11977.7|11993|11978|11993|11978|11992.7|11977.7|2
1642993230000|2022-01-24 03:00:30|11992.8|11977.8|11992.5|11977.5|11992.8|11977.8|11992.5|11977.5|0
1642993240000|2022-01-24 03:00:40|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|0
1642993250000|2022-01-24 03:00:50|11990.8|11975.8|11990.5|11975.5|11990.8|11975.8|11990.5|11975.5|0
1642993260000|2022-01-24 03:01:00|11991.3|11976.3|11991.3|11976.3|11991.3|11976.3|11991.3|11976.3|0
1642993270000|2022-01-24 03:01:10|11991.7|11976.7|11991.7|11976.7|11991.7|11976.7|11991.7|11976.7|0
1642993320000|2022-01-24 03:02:00|11991.5|11976.5|11991.2|11976.2|11991.5|11976.5|11991.2|11976.2|0
1642993360000|2022-01-24 03:02:40|11990.5|11975.5|11990.7|11975.7|11990.7|11975.7|11990.5|11975.5|1
1642993370000|2022-01-24 03:02:50|11990.2|11975.2|11989|11974|11990.2|11975.2|11989|11974|0
1642993380000|2022-01-24 03:03:00|11988.7|11973.7|11988.7|11973.7|11988.7|11973.7|11988.7|11973.7|0
1642993500000|2022-01-24 03:05:00|11990|11975|11988.2|11973.2|11990|11975|11988.2|11973.2|2
1642993520000|2022-01-24 03:05:20|11988|11973|11988|11973|11988|11973|11988|11973|0
1642993570000|2022-01-24 03:06:10|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|0
1642993610000|2022-01-24 03:06:50|11991|11976|11991|11976|11991|11976|11991|11976|0
1642993620000|2022-01-24 03:07:00|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|0
1642993680000|2022-01-24 03:08:00|11991.5|11976.5|11991.5|11976.5|11991.5|11976.5|11991.5|11976.5|0
1642993790000|2022-01-24 03:09:50|11991.6|11976.6|11991.5|11976.5|11991.6|11976.6|11991.5|11976.5|0
1642993800000|2022-01-24 03:10:00|11991.6|11976.6|11991.6|11976.6|11991.6|11976.6|11991.6|11976.6|2
1642993810000|2022-01-24 03:10:10|11994|11979|11994|11979|11994|11979|11994|11979|0
1642993820000|2022-01-24 03:10:20|11994.3|11979.3|11991.8|11976.8|11994.3|11979.3|11991.8|11976.8|0
1642993830000|2022-01-24 03:10:30|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|0
1642993850000|2022-01-24 03:10:50|11994.3|11979.3|11994.2|11979.2|11994.3|11979.3|11992.3|11977.3|0
1642993860000|2022-01-24 03:11:00|11994|11979|11994.2|11979.2|11994.2|11979.2|11992.3|11977.3|0
1642993870000|2022-01-24 03:11:10|11992.3|11977.3|11992.3|11977.3|11992.3|11977.3|11992.3|11977.3|0
1642993890000|2022-01-24 03:11:30|11994.2|11979.2|11992.3|11977.3|11994.2|11979.2|11992.3|11977.3|0
1642993910000|2022-01-24 03:11:50|11991|11976|11991.3|11976.3|11991.3|11976.3|11991|11976|3
1642994100000|2022-01-24 03:15:00|11991.5|11976.5|11991.3|11976.3|11991.5|11976.5|11991.3|11976.3|4
1642994230000|2022-01-24 03:17:10|11991|11976|11990.6|11975.6|11991|11976|11990.6|11975.6|0
1642994260000|2022-01-24 03:17:40|11991|11976|11991|11976|11991|11976|11991|11976|0
1642994290000|2022-01-24 03:18:10|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|1
1642994300000|2022-01-24 03:18:20|11991|11976|11991|11976|11991|11976|11991|11976|0
1642994390000|2022-01-24 03:19:50|11985.6|11970.6|11981.6|11966.6|11985.6|11970.6|11980.6|11965.6|10
1642994410000|2022-01-24 03:20:10|11981|11966|11981|11966|11981|11966|11981|11966|0
1642994460000|2022-01-24 03:21:00|11979.5|11964.5|11980.6|11965.6|11980.6|11965.6|11979.5|11964.5|0
1642994470000|2022-01-24 03:21:10|11982|11967|11983.3|11968.3|11983.3|11968.3|11982|11967|1
1642994490000|2022-01-24 03:21:30|11983.5|11968.5|11983.3|11968.3|11983.5|11968.5|11983.3|11968.3|0
1642994660000|2022-01-24 03:24:20|11983|11968|11983|11968|11983|11968|11983|11968|0
1642994670000|2022-01-24 03:24:30|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|7
1642994680000|2022-01-24 03:24:40|11980.8|11965.8|11980.8|11965.8|11980.8|11965.8|11980.8|11965.8|0
1642994690000|2022-01-24 03:24:50|11983.5|11958.5|11983.5|11958.5|11983.5|11958.5|11983.5|11958.5|1
1642994700000|2022-01-24 03:25:00|11983.6|11958.6|11983.6|11958.6|11983.6|11958.6|11983.6|11958.6|0
1642994710000|2022-01-24 03:25:10|11983|11958|11982|11957|11983|11958|11982|11957|0
1642994720000|2022-01-24 03:25:20|11982.1|11957.1|11982.1|11957.1|11982.1|11957.1|11982.1|11957.1|0
1642994740000|2022-01-24 03:25:40|11982|11957|11982|11957|11982|11957|11982|11957|0
1642994750000|2022-01-24 03:25:50|11976.3|11961.3|11981.3|11956.3|11981.3|11961.3|11976.3|11956|0
1642994900000|2022-01-24 03:28:20|11981|11956|11980.8|11955.8|11981|11956|11980.8|11955.8|1
1642994910000|2022-01-24 03:28:30|11981|11956|11981.5|11956.5|11981.6|11956.6|11981|11956|0
1642994920000|2022-01-24 03:28:40|11981.8|11956.8|11981.6|11956.6|11981.8|11956.8|11981.6|11956.6|0
1642994930000|2022-01-24 03:28:50|11982|11957|11982|11957|11982|11957|11982|11957|0
1642994980000|2022-01-24 03:29:40|11981.9|11956.9|11981.9|11956.9|11981.9|11956.9|11981.9|11956.9|0
1642995050000|2022-01-24 03:30:50|11981.8|11956.8|11982.1|11957.1|11982.3|11957.3|11981.6|11956.6|0
1642995100000|2022-01-24 03:31:40|11982|11957|11982|11957|11982|11957|11982|11957|0
1642995120000|2022-01-24 03:32:00|11981.8|11956.8|11982.1|11957.1|11982.1|11957.1|11981.6|11956.6|0
1642995130000|2022-01-24 03:32:10|11982|11957|11982.1|11957.1|11982.1|11957.1|11982|11957|0
1642995140000|2022-01-24 03:32:20|11982|11957|11981.6|11956.6|11982.1|11957.1|11981.6|11956.6|0
1642995150000|2022-01-24 03:32:30|11982|11957|11981.5|11956.5|11982|11957|11981.5|11956.5|0
1642995190000|2022-01-24 03:33:10|11981.4|11956.4|11981.4|11956.4|11981.4|11956.4|11981.4|11956.4|0
1642996050000|2022-01-24 03:47:30|11981.6|11956.6|11981.9|11956.9|11981.9|11956.9|11981.6|11956.6|0
1642996060000|2022-01-24 03:47:40|11981.8|11956.8|11981.4|11956.4|11981.8|11956.8|11981.4|11956.4|0
1642996190000|2022-01-24 03:49:50|11983.2|11958.2|11983.2|11958.2|11983.2|11958.2|11983.2|11958.2|8
1642996220000|2022-01-24 03:50:20|11984.9|11959.9|11990|11952.5|11990.3|11959.9|11984.9|11952.3|7
1642996230000|2022-01-24 03:50:30|11989.8|11952.3|11990.7|11953.2|11990.7|11953.2|11989.8|11952.3|0
1642996250000|2022-01-24 03:50:50|11984.7|11959.7|11990|11952.5|11990|11960.9|11984.7|11952.5|7
1642996280000|2022-01-24 03:51:20|11989.7|11952.2|11990.2|11952.7|11990.2|11952.7|11989.7|11952.2|0
1642996290000|2022-01-24 03:51:30|11989.8|11952.3|11989.8|11952.3|11989.8|11952.3|11989.8|11952.3|0
1642996350000|2022-01-24 03:52:30|11990.5|11953|11990.5|11953|11990.5|11953|11990.5|11953|0
1642996410000|2022-01-24 03:53:30|11990.1|11952.6|11990.1|11952.6|11990.1|11952.6|11990.1|11952.6|0
1642996460000|2022-01-24 03:54:20|11990|11952.5|11990.1|11952.6|11990.1|11952.6|11990|11952.5|0
1642996470000|2022-01-24 03:54:30|11983.4|11945.9|11970.7|11955.7|11983.4|11955.7|11970.2|11945.9|1
1642996480000|2022-01-24 03:54:40|11983.8|11946.3|11984.6|11959.6|11984.6|11959.6|11983.8|11946.3|0
1642996530000|2022-01-24 03:55:30|11977.3|11962.3|11990.6|11953.1|11990.6|11962.3|11971|11953|0
1642996550000|2022-01-24 03:55:50|11977.3|11962.3|11971|11956|11977.3|11962.3|11971|11956|0
1642996560000|2022-01-24 03:56:00|11990.5|11953|11984.6|11959.6|11990.5|11959.6|11984.2|11953|0
1642996600000|2022-01-24 03:56:40|||||||||1
1642996680000|2022-01-24 03:58:00|11984.5|11959.5|11984.5|11959.5|11984.5|11959.5|11984.5|11959.5|0
1642996730000|2022-01-24 03:58:50|11990.3|11952.8|11990.1|11952.6|11990.3|11952.8|11990.1|11952.6|0
1642996860000|2022-01-24 04:01:00|11990.6|11953.1|11990.1|11952.6|11990.6|11959.2|11984.2|11952.6|0
1642996870000|2022-01-24 04:01:10|11990.6|11953.1|11990.3|11952.8|11990.6|11953.1|11990|11952.5|0
1642996880000|2022-01-24 04:01:20|11989.8|11952.3|11990.3|11952.8|11990.5|11953|11989.8|11952.3|0
1642996890000|2022-01-24 04:01:30|11990|11952.5|11990.1|11952.6|11990.5|11953|11989.8|11952.3|1
1642996900000|2022-01-24 04:01:40|11990|11952.5|11989.8|11952.3|11990.1|11952.6|11989.8|11952.3|0
1642996910000|2022-01-24 04:01:50|11990|11952.5|11989.8|11952.3|11990|11952.5|11989.8|11952.3|0
1642996920000|2022-01-24 04:02:00|11990|11952.5|11990.1|11952.6|11990.1|11952.6|11989.8|11952.3|0
1642996930000|2022-01-24 04:02:10|11990|11952.5|11990|11952.5|11990.3|11952.8|11989.8|11952.3|0
1642996940000|2022-01-24 04:02:20|11990.1|11952.6|11990.1|11952.6|11990.1|11952.6|11989.8|11952.3|0
1642996950000|2022-01-24 04:02:30|11990|11952.5|11989.8|11952.3|11990.1|11952.6|11989.8|11952.3|0
1642996960000|2022-01-24 04:02:40|11990|11952.5|11990.1|11952.6|11990.1|11952.6|11989.8|11952.3|0
1642996970000|2022-01-24 04:02:50|11990|11952.5|11989.8|11952.3|11990.3|11952.8|11989.8|11952.3|0
1642996980000|2022-01-24 04:03:00|11990|11952.5|11990.1|11952.6|11990.3|11952.8|11989.8|11952.3|0
1642996990000|2022-01-24 04:03:10|11990|11952.5|11990.1|11952.6|11990.3|11952.8|11989.8|11952.3|0
1642997000000|2022-01-24 04:03:20|11990|11952.5|11989.8|11952.3|11990.1|11952.6|11989.8|11952.3|0
1642997010000|2022-01-24 04:03:30|11990|11952.5|11990.1|11952.6|11990.1|11952.6|11989.8|11952.3|0
1642997020000|2022-01-24 04:03:40|11990|11952.5|11990|11952.5|11990.3|11952.8|11989.8|11952.3|0
1642997030000|2022-01-24 04:03:50|11990.1|11952.6|11989.8|11952.3|11990.1|11952.6|11989.8|11952.3|0
1642997040000|2022-01-24 04:04:00|11990|11952.5|11990.1|11952.6|11990.3|11952.8|11989.8|11952.3|0
1642997050000|2022-01-24 04:04:10|11989.9|11952.4|11989.9|11952.4|11990.3|11952.8|11989.8|11952.3|0
1642997060000|2022-01-24 04:04:20|11990.1|11952.6|11989.8|11952.3|11990.3|11952.8|11989.6|11952.1|0
1642997070000|2022-01-24 04:04:30|11989.6|11952.1|11989.6|11952.1|11989.8|11952.3|11989.6|11952.1|0
1642997080000|2022-01-24 04:04:40|11989.8|11952.3|11988.8|11951.3|11989.8|11957.7|11982.7|11951.3|0
1642997090000|2022-01-24 04:04:50|11982.7|11957.7|11982.9|11957.9|11988.8|11957.9|11982.7|11951.3|0
1642997100000|2022-01-24 04:05:00|11982.7|11957.7|11982.7|11957.7|11982.9|11957.9|11982.7|11957.7|0
1642997150000|2022-01-24 04:05:50|11982.9|11957.9|11983.4|11958.4|11983.4|11958.4|11982.9|11957.9|0
1642997160000|2022-01-24 04:06:00|11983|11958|11983|11958|11983|11958|11983|11958|0
1642997170000|2022-01-24 04:06:10|11983.4|11958.4|11983.9|11958.9|11983.9|11958.9|11983.4|11958.4|0
1642997380000|2022-01-24 04:09:40|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|0
1642997430000|2022-01-24 04:10:30|11983.8|11968.8|11983.8|11968.8|11983.8|11968.8|11983.8|11968.8|1
1642997610000|2022-01-24 04:13:30|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|0
1642997620000|2022-01-24 04:13:40|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|0
1642997640000|2022-01-24 04:14:00|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|5
1642997720000|2022-01-24 04:15:20|||||||||16
1642997770000|2022-01-24 04:16:10|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|0
1642997780000|2022-01-24 04:16:20|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|1
1642997900000|2022-01-24 04:18:20|||||||||1
1642997940000|2022-01-24 04:19:00|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|0
1642997980000|2022-01-24 04:19:40|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|0
1642998000000|2022-01-24 04:20:00|11981.8|11966.8|11982.5|11967.5|11983.1|11968.1|11981.8|11966.8|1
1642998010000|2022-01-24 04:20:10|11983|11968|11982.5|11967.5|11983|11968|11982.5|11967.5|0
1642998020000|2022-01-24 04:20:20|11983|11968|11982.8|11967.8|11983|11968|11982.5|11967.5|0
1642998030000|2022-01-24 04:20:30|11982.5|11967.5|11981.8|11966.8|11983|11968|11981.8|11966.8|0
1642998040000|2022-01-24 04:20:40|11981.6|11966.6|11981.8|11966.8|11982.5|11967.5|11981.6|11966.6|0
1642998060000|2022-01-24 04:21:00|11981.5|11966.5|11981.5|11966.5|11982.5|11967.5|11981.5|11966.5|0
1642998080000|2022-01-24 04:21:20|11981.6|11966.6|11981.5|11966.5|11982.3|11967.3|11981.5|11966.5|1
1642998090000|2022-01-24 04:21:30|11982|11967|11981.8|11966.8|11982.5|11967.5|11981.6|11966.6|0
1642998100000|2022-01-24 04:21:40|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|0
1642998120000|2022-01-24 04:22:00|11981.6|11966.6|11981.8|11966.8|11982.5|11967.5|11981.5|11966.5|0
1642998130000|2022-01-24 04:22:10|11982|11967|11982.3|11967.3|11982.5|11967.5|11981.5|11966.5|0
1642998140000|2022-01-24 04:22:20|11982.1|11967.1|11982|11967|11982.5|11967.5|11982|11967|0
1642998150000|2022-01-24 04:22:30|11981.6|11966.6|11982|11967|11982.5|11967.5|11981.6|11966.6|0
1642998160000|2022-01-24 04:22:40|11982.1|11967.1|11981.5|11966.5|11982.5|11967.5|11981.5|11966.5|0
1642998170000|2022-01-24 04:22:50|11981.6|11966.6|11982|11967|11982.5|11967.5|11981.6|11966.6|0
1642998180000|2022-01-24 04:23:00|11982.3|11967.3|11982|11967|11982.5|11967.5|11981.6|11966.6|0
1642998190000|2022-01-24 04:23:10|11982.1|11967.1|11981.5|11966.5|11982.5|11967.5|11981.5|11966.5|0
1642998200000|2022-01-24 04:23:20|11981.8|11966.8|11981.5|11966.5|11983|11968|11981.5|11966.5|0
1642998250000|2022-01-24 04:24:10|11982|11967|11982|11967|11982.5|11967.5|11981.5|11966.5|0
1642998260000|2022-01-24 04:24:20|11981.5|11966.5|11981.8|11966.8|11982.5|11967.5|11981.5|11966.5|1
1642998270000|2022-01-24 04:24:30|11981.5|11966.5|11981.8|11966.8|11982.5|11967.5|11981.5|11966.5|0
1642998280000|2022-01-24 04:24:40|11982|11967|11981.5|11966.5|11982.5|11967.5|11981.5|11966.5|0
1642998290000|2022-01-24 04:24:50|11982|11967|11981.8|11966.8|11982.5|11967.5|11981.8|11966.8|0
1642998300000|2022-01-24 04:25:00|11981.5|11966.5|11981.8|11966.8|11982.5|11967.5|11981.5|11966.5|0
1642998310000|2022-01-24 04:25:10|11981.6|11966.6|11981.8|11966.8|11982.5|11967.5|11981.6|11966.6|0
1642998330000|2022-01-24 04:25:30|11981.5|11966.5|11981.5|11966.5|11982.5|11967.5|11981.5|11966.5|0
1642998340000|2022-01-24 04:25:40|11982|11967|11981.5|11966.5|11982.5|11967.5|11981.5|11966.5|0
1642998350000|2022-01-24 04:25:50|11981.6|11966.6|11982.3|11967.3|11982.5|11967.5|11981.5|11966.5|0
1642998360000|2022-01-24 04:26:00|11982|11967|11981.8|11966.8|11982.5|11967.5|11981.8|11966.8|0
1642998370000|2022-01-24 04:26:10|11982|11967|11981.8|11966.8|11982.5|11967.5|11981.8|11966.8|0
1642998380000|2022-01-24 04:26:20|11982|11967|11981.8|11966.8|11982.5|11967.5|11981.8|11966.8|0
1642998390000|2022-01-24 04:26:30|11981.5|11966.5|11982|11967|11982.5|11967.5|11981.5|11966.5|0
1642998400000|2022-01-24 04:26:40|11982.1|11967.1|11981.5|11966.5|11982.5|11967.5|11981.5|11966.5|0
1642998410000|2022-01-24 04:26:50|11982|11967|11981.8|11966.8|11982.5|11967.5|11981.6|11966.6|6
1642998420000|2022-01-24 04:27:00|11981.5|11966.5|11981.8|11966.8|11982.5|11967.5|11981.5|11966.5|0
1642998430000|2022-01-24 04:27:10|11981.6|11966.6|11981.5|11966.5|11982.5|11967.5|11981.5|11966.5|0
1642998450000|2022-01-24 04:27:30|11982|11967|11983.8|11968.8|11984.1|11969.1|11982|11967|0
1642998460000|2022-01-24 04:27:40|11983.6|11968.6|11983.5|11968.5|11984|11969|11983|11968|0
1642998470000|2022-01-24 04:27:50|11984|11969|11983.8|11968.8|11984|11969|11983.5|11968.5|0
1642998480000|2022-01-24 04:28:00|11983.5|11968.5|11983.8|11968.8|11984|11969|11983.5|11968.5|0
1642998490000|2022-01-24 04:28:10|11984|11969|11984|11969|11984|11969|11983.5|11968.5|0
1642998500000|2022-01-24 04:28:20|11983.5|11968.5|11983.8|11968.8|11984|11969|11983.5|11968.5|0
1642998510000|2022-01-24 04:28:30|11983.5|11968.5|11983.5|11968.5|11984|11969|11983.5|11968.5|0
1642998520000|2022-01-24 04:28:40|11983.6|11968.6|11983.5|11968.5|11984.5|11969.5|11983.5|11968.5|0
1642998530000|2022-01-24 04:28:50|11984|11969|11983.6|11968.6|11984|11969|11983.5|11968.5|0
1642998540000|2022-01-24 04:29:00|11983.5|11968.5|11984.1|11969.1|11984.5|11969.5|11983.5|11968.5|0
1642998550000|2022-01-24 04:29:10|11984.3|11969.3|11984|11969|11984.5|11969.5|11984|11969|0
1642998560000|2022-01-24 04:29:20|11984.1|11969.1|11983.6|11968.6|11984.5|11969.5|11983.5|11968.5|0
1642998570000|2022-01-24 04:29:30|11984|11969|11986.5|11971.5|11986.5|11971.5|11983.5|11968.5|2
1642998590000|2022-01-24 04:29:50|||||||||1
1642998600000|2022-01-24 04:30:00|11985.6|11970.6|11984|11969|11985.6|11970.6|11984|11969|2
1642998660000|2022-01-24 04:31:00|11983.9|11968.9|11983.9|11968.9|11983.9|11968.9|11983.9|11968.9|0
1642998720000|2022-01-24 04:32:00|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|1
1642998770000|2022-01-24 04:32:50|||||||||1
1642998900000|2022-01-24 04:35:00|11984.6|11969.6|11984.9|11969.9|11984.9|11969.9|11984.6|11969.6|1
1642998950000|2022-01-24 04:35:50|||||||||1
1642999040000|2022-01-24 04:37:20|11983.9|11968.9|11983.9|11968.9|11983.9|11968.9|11983.9|11968.9|0
1642999050000|2022-01-24 04:37:30|11981.6|11966.6|11980.4|11965.4|11981.6|11966.6|11980.4|11965.4|5
1642999060000|2022-01-24 04:37:40|11981.1|11966.1|11980.9|11965.9|11981.1|11966.1|11980.9|11965.9|0
1642999070000|2022-01-24 04:37:50|11980.8|11965.8|11980.3|11965.3|11980.8|11965.8|11980.3|11965.3|0
1642999080000|2022-01-24 04:38:00|11980.1|11965.1|11980.1|11965.1|11980.1|11965.1|11980.1|11965.1|0
1642999090000|2022-01-24 04:38:10|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|2
1642999130000|2022-01-24 04:38:50|11983.6|11968.6|11989.6|11964.6|11989.6|11968.6|11983.6|11964.6|1
1642999140000|2022-01-24 04:39:00|11989.3|11964.3|11989.4|11964.4|11989.4|11964.4|11989.3|11964.3|1
1642999160000|2022-01-24 04:39:20|11989.3|11964.3|11986.8|11971.8|11989.3|11971.8|11985.3|11964.3|0
1642999170000|2022-01-24 04:39:30|11986.9|11971.9|11987.1|11972.1|11987.1|11972.1|11986.9|11971.9|7
1642999180000|2022-01-24 04:39:40|11986.6|11971.6|11986.9|11971.9|11986.9|11971.9|11986.6|11971.6|0
1642999190000|2022-01-24 04:39:50|11986.8|11971.8|11986.8|11971.8|11986.8|11971.8|11986.8|11971.8|0
1642999240000|2022-01-24 04:40:40|11987.1|11972.1|11987.1|11972.1|11987.1|11972.1|11987.1|11972.1|1
1642999270000|2022-01-24 04:41:10|11986.6|11971.6|11986.1|11971.1|11986.6|11971.6|11986.1|11971.1|2
1642999290000|2022-01-24 04:41:30|11986.2|11971.2|11988.1|11973.1|11988.1|11973.1|11986.2|11971.2|0
1642999350000|2022-01-24 04:42:30|11989.6|11974.6|11989.6|11974.6|11989.6|11974.6|11989.6|11974.6|1
1642999360000|2022-01-24 04:42:40|11989.1|11974.1|11989.1|11974.1|11989.1|11974.1|11989.1|11974.1|0
1642999410000|2022-01-24 04:43:30|||||||||4
1642999430000|2022-01-24 04:43:50|11987.1|11972.1|11991.6|11966.6|11991.6|11972.1|11987.1|11966.6|0
1642999440000|2022-01-24 04:44:00|11988.1|11973.1|11986.6|11971.6|11988.1|11973.1|11986.6|11971.6|0
1642999450000|2022-01-24 04:44:10|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|0
1642999460000|2022-01-24 04:44:20|11991.3|11966.3|11986.2|11971.2|11991.3|11971.2|11985.1|11965.2|0
1642999580000|2022-01-24 04:46:20|11990.2|11965.2|11985.7|11970.7|11990.2|11970.7|11985.7|11965.2|0
1642999630000|2022-01-24 04:47:10|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|0
1642999740000|2022-01-24 04:49:00|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1642999770000|2022-01-24 04:49:30|11986.1|11971.1|11986.4|11971.4|11986.4|11971.4|11986.1|11971.1|2
1642999790000|2022-01-24 04:49:50|11986.2|11971.2|11986.1|11971.1|11986.2|11971.2|11986.1|11971.1|0
1642999800000|2022-01-24 04:50:00|11985.7|11970.7|11985.4|11970.4|11990.9|11975.7|11985.4|11964.7|3
1642999810000|2022-01-24 04:50:10|11990.6|11965.6|11986.2|11971.2|11990.9|11971.2|11985.6|11965.6|0
1642999830000|2022-01-24 04:50:30|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|0
1642999850000|2022-01-24 04:50:50|11983.2|11968.2|11982.2|11967.2|11983.2|11968.2|11982.2|11967.2|0
1642999860000|2022-01-24 04:51:00|11982.7|11967.7|11982.7|11967.7|11982.7|11967.7|11982.7|11967.7|0
1642999950000|2022-01-24 04:52:30|11981.7|11966.7|11981.9|11966.9|11981.9|11966.9|11981.4|11966.4|0
1642999960000|2022-01-24 04:52:40|11981.6|11966.6|11981.9|11966.9|11981.9|11966.9|11981.4|11966.4|0
1642999980000|2022-01-24 04:53:00|11981.6|11966.6|11982.9|11967.9|11982.9|11967.9|11981.6|11966.6|0
1642999990000|2022-01-24 04:53:10|11983.1|11968.1|11982.4|11967.4|11983.7|11968.7|11981.9|11966.9|0
1643000000000|2022-01-24 04:53:20|11982.6|11967.6|11982.7|11967.7|11982.7|11967.7|11982.2|11967.2|0
1643000100000|2022-01-24 04:55:00|11979.7|11964.7|11979.7|11964.7|11979.7|11964.7|11979.7|11964.7|0
1643000110000|2022-01-24 04:55:10|11979.1|11964.1|11978.9|11963.9|11979.1|11964.1|11978.7|11963.7|0
1643000160000|2022-01-24 04:56:00|11980|11965|11982.4|11967.4|11982.4|11967.4|11980|11965|2
1643000210000|2022-01-24 04:56:50|11982.2|11967.2|11982.7|11967.7|11982.7|11967.7|11982.2|11967.2|0
1643000230000|2022-01-24 04:57:10|11982.6|11967.6|11982.7|11967.7|11982.7|11967.7|11982.6|11967.6|0
1643000240000|2022-01-24 04:57:20|11982.4|11967.4|11983.1|11968.1|11983.1|11968.1|11981.9|11966.9|0
1643000320000|2022-01-24 04:58:40|11983|11968|11983|11968|11983|11968|11983|11968|0
1643000880000|2022-01-24 05:08:00|11982.7|11967.7|11981.9|11966.9|11982.7|11967.7|11981.9|11966.9|0
1643001040000|2022-01-24 05:10:40|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|0
1643001520000|2022-01-24 05:18:40|11981.7|11966.7|11981.5|11966.5|11982.3|11967.3|11981.5|11966.5|0
1643002570000|2022-01-24 05:36:10|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|10
1643002710000|2022-01-24 05:38:30|11981.6|11966.6|11981.6|11966.6|11981.6|11966.6|11981.6|11966.6|2
1643002720000|2022-01-24 05:38:40|||||||||1
1643002730000|2022-01-24 05:38:50|11986.1|11961.1|11981|11966|11986.1|11966|11981|11961.1|2
1643002740000|2022-01-24 05:39:00|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|0
1643002750000|2022-01-24 05:39:10|11980.3|11965.3|11980.3|11965.3|11980.3|11965.3|11980.3|11965.3|0
1643003050000|2022-01-24 05:44:10|11980.6|11965.6|11980.3|11965.3|11980.8|11965.8|11980.3|11965.3|2
1643003060000|2022-01-24 05:44:20|11980.1|11965.1|11979.6|11964.6|11980.1|11965.1|11979.6|11964.6|0
1643003610000|2022-01-24 05:53:30|11979.4|11964.4|11979.3|11964.3|11979.4|11964.4|11979.3|11964.3|0
1643003620000|2022-01-24 05:53:40|11979.6|11964.6|11979.6|11964.6|11979.6|11964.6|11979.6|11964.6|0
1643003710000|2022-01-24 05:55:10|11979.4|11964.4|11979.1|11964.1|11979.4|11964.4|11979.1|11964.1|0
1643003800000|2022-01-24 05:56:40|11978.2|11963.2|11978.2|11963.2|11978.2|11963.2|11978.2|11963.2|13
1643003810000|2022-01-24 05:56:50|11978.7|11963.7|11978.7|11963.7|11978.7|11963.7|11978.7|11963.7|6
1643004250000|2022-01-24 06:04:10|11979.1|11964.1|11979.1|11964.1|11979.1|11964.1|11979.1|11964.1|1
1643004270000|2022-01-24 06:04:30|11979.4|11964.4|11978.7|11963.7|11979.4|11964.4|11978.7|11963.7|1
1643004280000|2022-01-24 06:04:40|11978.9|11963.9|11978.9|11963.9|11978.9|11963.9|11978.7|11963.7|0
1643004290000|2022-01-24 06:04:50|11979.7|11964.7|11979.7|11964.7|11979.7|11964.7|11979.7|11964.7|5
1643004300000|2022-01-24 06:05:00|11980.4|11965.4|11980.4|11965.4|11980.4|11965.4|11980.4|11965.4|0
1643004330000|2022-01-24 06:05:30|11979.9|11964.9|11979.9|11964.9|11979.9|11964.9|11979.9|11964.9|0
1643004340000|2022-01-24 06:05:40|||||||||1
1643004450000|2022-01-24 06:07:30|11980|11965|11980.4|11965.4|11980.4|11965.4|11980|11965|0
1643004550000|2022-01-24 06:09:10|11980.7|11965.7|11980.7|11965.7|11980.7|11965.7|11980.7|11965.7|1
1643004630000|2022-01-24 06:10:30|11980.4|11965.4|11980.4|11965.4|11980.4|11965.4|11980.4|11965.4|0
1643004680000|2022-01-24 06:11:20|11979.7|11964.7|11979.7|11964.7|11980.7|11965.7|11979.7|11964.7|2
1643004690000|2022-01-24 06:11:30|11979.2|11964.2|11980.2|11965.2|11980.2|11965.2|11979.2|11964.2|0
1643004760000|2022-01-24 06:12:40|11980.7|11965.7|11980.7|11965.7|11980.7|11965.7|11980.7|11965.7|0
1643004780000|2022-01-24 06:13:00|11980|11965|11980|11965|11980|11965|11980|11965|0
1643004860000|2022-01-24 06:14:20|||||||||1
1643004910000|2022-01-24 06:15:10|11985.3|11970.3|11985.3|11970.3|11985.3|11970.3|11985.3|11970.3|5
1643005010000|2022-01-24 06:16:50|11985.2|11970.2|11984.8|11969.8|11985.2|11970.2|11984.8|11969.8|0
1643005110000|2022-01-24 06:18:30|11984.5|11969.5|11983.8|11968.8|11984.8|11969.8|11983.8|11968.8|4
1643005120000|2022-01-24 06:18:40|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|0
1643005140000|2022-01-24 06:19:00|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|0
1643005150000|2022-01-24 06:19:10|11978.5|11963.5|11979|11964|11979|11964|11978.5|11963.5|6
1643005160000|2022-01-24 06:19:20|11981.4|11966.4|11983.2|11968.2|11983.2|11968.2|11981.4|11966.4|2
1643005180000|2022-01-24 06:19:40|11983|11968|11983|11968|11983|11968|11983|11968|0
1643005190000|2022-01-24 06:19:50|11982.8|11967.8|11982.5|11967.5|11982.8|11967.8|11982.5|11967.5|0
1643005200000|2022-01-24 06:20:00|11982.8|11967.8|11983|11968|11983|11968|11982.8|11967.8|1
1643005210000|2022-01-24 06:20:10|||||||||1
1643005230000|2022-01-24 06:20:30|11982.6|11967.6|11982.6|11967.6|11982.6|11967.6|11982.6|11967.6|0
1643005240000|2022-01-24 06:20:40|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|0
1643005260000|2022-01-24 06:21:00|11981.8|11966.8|11980.3|11965.3|11981.8|11966.8|11980.3|11965.3|5
1643005270000|2022-01-24 06:21:10|11980|11965|11980|11965|11980|11965|11980|11965|0
1643005280000|2022-01-24 06:21:20|11977.5|11962.5|11977|11962|11977.5|11962.5|11977|11962|2
1643005290000|2022-01-24 06:21:30|11977.1|11962.1|11977.1|11962.1|11977.1|11962.1|11977.1|11962.1|0
1643005300000|2022-01-24 06:21:40|||||||||1
1643005380000|2022-01-24 06:23:00|11974.8|11959.8|11973.8|11958.8|11974.8|11959.8|11973.8|11958.8|6
1643005390000|2022-01-24 06:23:10|11976.3|11961.3|11976|11961|11976.3|11961.3|11976|11961|1
1643005400000|2022-01-24 06:23:20|11975.6|11960.6|11976.5|11961.5|11976.5|11961.5|11975.6|11960.6|1
1643005460000|2022-01-24 06:24:20|11974|11959|11974|11959|11974|11959|11974|11959|5
1643005470000|2022-01-24 06:24:30|11976.5|11961.5|11976.5|11961.5|11976.5|11961.5|11976.5|11961.5|1
1643005480000|2022-01-24 06:24:40|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|0
1643005510000|2022-01-24 06:25:10|11976.5|11961.5|11976.5|11961.5|11976.5|11961.5|11976.5|11961.5|0
1643005520000|2022-01-24 06:25:20|11976|11961|11976|11961|11976|11961|11976|11961|0
1643005560000|2022-01-24 06:26:00|||||||||2
1643005600000|2022-01-24 06:26:40|11974.6|11959.6|11974.1|11959.1|11974.6|11959.6|11974.1|11959.1|4
1643005620000|2022-01-24 06:27:00|11975.1|11960.1|11973.1|11958.1|11975.1|11960.1|11973.1|11958.1|10
1643005660000|2022-01-24 06:27:40|11972.1|11957.1|11972.1|11957.1|11972.1|11957.1|11972.1|11957.1|0
1643005700000|2022-01-24 06:28:20|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|0
1643005730000|2022-01-24 06:28:50|11971.8|11956.8|11972.8|11957.8|11972.8|11957.8|11971.8|11956.8|0
1643005750000|2022-01-24 06:29:10|11975.6|11960.6|11975.6|11960.6|11975.6|11960.6|11975.6|11960.6|4
1643005780000|2022-01-24 06:29:40|11974.9|11959.9|11974.9|11959.9|11974.9|11959.9|11974.9|11959.9|0
1643005800000|2022-01-24 06:30:00|11975.1|11960.1|11974.9|11959.9|11975.1|11960.1|11974.9|11959.9|0
1643005810000|2022-01-24 06:30:10|11974.8|11959.8|11972.9|11957.9|11974.8|11959.8|11972.9|11957.9|0
1643005830000|2022-01-24 06:30:30|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|0
1643005870000|2022-01-24 06:31:10|11975.6|11960.6|11976.3|11961.3|11976.3|11961.3|11975.6|11960.6|1
1643005900000|2022-01-24 06:31:40|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|0
1643005910000|2022-01-24 06:31:50|11975.3|11960.3|11975.3|11960.3|11975.3|11960.3|11975.3|11960.3|6
1643005920000|2022-01-24 06:32:00|11975.1|11960.1|11974.8|11959.8|11975.1|11960.1|11974.8|11959.8|0
1643005950000|2022-01-24 06:32:30|11975.4|11960.4|11979.4|11964.4|11979.4|11964.4|11975.4|11960.4|0
1643005960000|2022-01-24 06:32:40|11978.4|11963.4|11978.4|11963.4|11978.4|11963.4|11978.4|11963.4|0
1643006030000|2022-01-24 06:33:50|11978.3|11963.3|11978.3|11963.3|11978.3|11963.3|11978.3|11963.3|0
1643006050000|2022-01-24 06:34:10|11978.4|11963.4|11979.4|11964.4|11979.4|11964.4|11978.4|11963.4|0
1643006100000|2022-01-24 06:35:00|11979.1|11964.1|11979.8|11964.8|11979.8|11964.8|11979.1|11964.1|0
1643006130000|2022-01-24 06:35:30|11982.1|11967.1|11982.3|11967.3|11982.3|11967.3|11982.1|11967.1|0
1643006180000|2022-01-24 06:36:20|11985.9|11970.9|11986.3|11971.3|11986.3|11971.3|11985.9|11970.9|7
1643006190000|2022-01-24 06:36:30|11986.6|11971.6|11986.6|11971.6|11986.6|11971.6|11986.6|11971.6|0
1643006230000|2022-01-24 06:37:10|11987.6|11972.6|11987.8|11972.8|11987.8|11972.8|11987.6|11972.6|1
1643006240000|2022-01-24 06:37:20|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|0
1643006250000|2022-01-24 06:37:30|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|0
1643006290000|2022-01-24 06:38:10|11990.4|11975.4|11990.4|11975.4|11990.4|11975.4|11990.4|11975.4|0
1643006380000|2022-01-24 06:39:40|11989.4|11974.4|11987.7|11972.7|11989.4|11974.4|11987.7|11972.7|0
1643006400000|2022-01-24 06:40:00|11987.4|11972.4|11987.4|11972.4|11987.4|11972.4|11987.4|11972.4|8
1643006410000|2022-01-24 06:40:10|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|0
1643006420000|2022-01-24 06:40:20|11987.4|11972.4|11987.4|11972.4|11987.4|11972.4|11987.4|11972.4|1
1643006430000|2022-01-24 06:40:30|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|0
1643006440000|2022-01-24 06:40:40|11986.7|11971.7|11987.1|11972.1|11987.1|11972.1|11986.7|11971.7|1
1643006500000|2022-01-24 06:41:40|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|2
1643006530000|2022-01-24 06:42:10|11987.7|11972.7|11987.7|11972.7|11987.7|11972.7|11987.7|11972.7|0
1643006560000|2022-01-24 06:42:40|11986.7|11971.7|11986.9|11971.9|11986.9|11971.9|11986.7|11971.7|2
1643006570000|2022-01-24 06:42:50|11986.7|11971.7|11987.7|11972.7|11987.7|11972.7|11986.7|11971.7|0
1643006590000|2022-01-24 06:43:10|11987.4|11972.4|11986.9|11971.9|11987.4|11972.4|11986.9|11971.9|1
1643006600000|2022-01-24 06:43:20|11986.2|11971.2|11985.6|11970.6|11986.2|11971.2|11985.6|11970.6|0
1643006610000|2022-01-24 06:43:30|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|0
1643006650000|2022-01-24 06:44:10|11982.2|11967.2|11982|11967|11982.2|11967.2|11982|11967|12
1643006670000|2022-01-24 06:44:30|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|0
1643006800000|2022-01-24 06:46:40|11980.9|11965.9|11978.7|11963.7|11980.9|11965.9|11978.7|11963.7|1
1643006820000|2022-01-24 06:47:00|11979.1|11964.1|11979.1|11964.1|11979.2|11964.2|11979.1|11964.1|0
1643006830000|2022-01-24 06:47:10|11978.6|11963.6|11981.9|11966.9|11982.2|11967.2|11978.6|11963.6|2
1643006920000|2022-01-24 06:48:40|11981.6|11966.6|11981.6|11966.6|11981.6|11966.6|11981.6|11966.6|0
1643006930000|2022-01-24 06:48:50|11980.4|11965.4|11980.4|11965.4|11980.4|11965.4|11980.4|11965.4|0
1643006950000|2022-01-24 06:49:10|11980.7|11965.7|11980.4|11965.4|11980.9|11965.9|11980.4|11965.4|2
1643007010000|2022-01-24 06:50:10|11981|11966|11981|11966|11981|11966|11981|11966|0
1643007040000|2022-01-24 06:50:40|11980.6|11965.6|11979.5|11964.5|11980.6|11965.6|11979.5|11964.5|0
1643007070000|2022-01-24 06:51:10|11980.9|11965.9|11982.2|11967.2|11982.2|11967.2|11979.5|11964.5|12
1643007080000|2022-01-24 06:51:20|11982.1|11967.1|11982.9|11967.9|11982.9|11967.9|11982.1|11967.1|3
1643007090000|2022-01-24 06:51:30|11982.6|11967.6|11982.6|11967.6|11982.6|11967.6|11982.6|11967.6|1
1643007100000|2022-01-24 06:51:40|11982.2|11967.2|11982.2|11967.2|11982.2|11967.2|11982.2|11967.2|0
1643007350000|2022-01-24 06:55:50|11984.2|11969.2|11984.7|11969.7|11985.2|11970.2|11984.2|11969.2|2
1643007360000|2022-01-24 06:56:00|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|0
1643007370000|2022-01-24 06:56:10|11985|11970|11985|11970|11985|11970|11985|11970|0
1643007390000|2022-01-24 06:56:30|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|0
1643007490000|2022-01-24 06:58:10|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|1
1643007550000|2022-01-24 06:59:10|||||||||1
1643007570000|2022-01-24 06:59:30|11982.7|11967.7|11982.7|11967.7|11982.7|11967.7|11982.7|11967.7|1
1643007600000|2022-01-24 07:00:00|11983.5|11968.5|11984|11969|11984|11969|11983.5|11968.5|0
1643007720000|2022-01-24 07:02:00|11983.2|11968.2|11982.2|11967.2|11983.2|11968.2|11982.2|11967.2|0
1643007770000|2022-01-24 07:02:50|11981.5|11966.5|11980.2|11965.2|11981.5|11966.5|11980.2|11965.2|2
1643007780000|2022-01-24 07:03:00|11979.8|11964.8|11979.8|11964.8|11979.8|11964.8|11979.8|11964.8|0
1643007790000|2022-01-24 07:03:10|11980.2|11965.2|11980.2|11965.2|11980.2|11965.2|11980.2|11965.2|0
1643007880000|2022-01-24 07:04:40|11981.3|11966.3|11981.2|11966.2|11981.3|11966.3|11981.2|11966.2|0
1643007890000|2022-01-24 07:04:50|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|3
1643007900000|2022-01-24 07:05:00|11985|11970|11985.2|11970.2|11985.2|11970.2|11984.8|11969.8|1
1643007920000|2022-01-24 07:05:20|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1643007930000|2022-01-24 07:05:30|11985.5|11970.5|11984.7|11969.7|11985.5|11970.5|11984.7|11969.7|0
1643007960000|2022-01-24 07:06:00|11983.9|11968.9|11982.5|11967.5|11983.9|11968.9|11982.5|11967.5|0
1643008020000|2022-01-24 07:07:00|11982.8|11967.8|11981.7|11966.7|11982.8|11967.8|11981.5|11966.5|0
1643008080000|2022-01-24 07:08:00|11982.3|11967.3|11982.2|11967.2|11982.3|11967.3|11982.2|11967.2|0
1643008100000|2022-01-24 07:08:20|11978.8|11963.8|11981.8|11966.8|11981.8|11966.8|11978.8|11963.8|2
1643008140000|2022-01-24 07:09:00|11982|11967|11982|11967|11982|11967|11982|11967|0
1643008170000|2022-01-24 07:09:30|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|0
1643008200000|2022-01-24 07:10:00|11981.8|11966.8|11981.3|11966.3|11981.8|11966.8|11981.3|11966.3|0
1643008210000|2022-01-24 07:10:10|11981|11966|11981|11966|11981|11966|11981|11966|0
1643008260000|2022-01-24 07:11:00|11981.7|11966.7|11980.5|11965.5|11982.3|11967.3|11980.5|11965.5|0
1643008300000|2022-01-24 07:11:40|11979.2|11964.2|11977.2|11962.2|11979.2|11964.2|11977.2|11962.2|5
1643008310000|2022-01-24 07:11:50|11973.5|11958.5|11973.5|11958.5|11973.5|11958.5|11973.5|11958.5|0
1643008320000|2022-01-24 07:12:00|11973.8|11958.8|11973|11958|11973.8|11958.8|11973|11958|0
1643008330000|2022-01-24 07:12:10|11974.3|11959.3|11975.3|11960.3|11975.3|11960.3|11974.3|11959.3|1
1643008350000|2022-01-24 07:12:30|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|0
1643008360000|2022-01-24 07:12:40|11975.7|11960.7|11974.8|11959.8|11975.7|11960.7|11974.8|11959.8|0
1643008430000|2022-01-24 07:13:50|11976.2|11961.2|11976.2|11961.2|11976.2|11961.2|11976.2|11961.2|0
1643008440000|2022-01-24 07:14:00|11976|11961|11976|11961|11976|11961|11976|11961|0
1643008460000|2022-01-24 07:14:20|11975.7|11960.7|11974.5|11959.5|11975.7|11960.7|11974.5|11959.5|0
1643008500000|2022-01-24 07:15:00|11974|11959|11974|11959|11974|11959|11974|11959|0
1643008550000|2022-01-24 07:15:50|11974.5|11959.5|11974.5|11959.5|11974.5|11959.5|11974.5|11959.5|0
1643008610000|2022-01-24 07:16:50|11973.5|11958.5|11973|11958|11973.5|11958.5|11973|11958|2
1643008680000|2022-01-24 07:18:00|11968.9|11953.9|11964.8|11949.8|11968.9|11953.9|11964.5|11949.5|9
1643008690000|2022-01-24 07:18:10|11964.5|11949.5|11964.7|11949.7|11964.7|11949.7|11964.5|11949.5|0
1643008710000|2022-01-24 07:18:30|11964.5|11949.5|11964.3|11949.3|11964.5|11949.5|11964.3|11949.3|2
1643008720000|2022-01-24 07:18:40|11964|11949|11964|11949|11964|11949|11964|11949|0
1643008730000|2022-01-24 07:18:50|11963.8|11948.8|11968.5|11953.5|11968.5|11953.5|11963.3|11948.3|2
1643008740000|2022-01-24 07:19:00|11968.8|11953.8|11966.8|11951.8|11968.8|11953.8|11966.8|11951.8|0
1643008770000|2022-01-24 07:19:30|11967.5|11952.5|11966.7|11951.7|11967.5|11952.5|11966.7|11951.7|0
1643008780000|2022-01-24 07:19:40|11965.7|11950.7|11965.7|11950.7|11965.7|11950.7|11965.7|11950.7|0
1643008790000|2022-01-24 07:19:50|11964.8|11949.8|11964.5|11949.5|11965|11950|11964.5|11949.5|0
1643008800000|2022-01-24 07:20:00|11964.2|11949.2|11959.7|11944.7|11964.2|11949.2|11959.7|11944.7|8
1643008810000|2022-01-24 07:20:10|11961|11946|11961.8|11946.8|11961.8|11946.8|11961|11946|1
1643008820000|2022-01-24 07:20:20|11961|11946|11961|11946|11961|11946|11961|11946|1
1643008830000|2022-01-24 07:20:30|11960.7|11945.7|11960.8|11945.8|11960.8|11945.8|11960.7|11945.7|0
1643008910000|2022-01-24 07:21:50|11961.5|11946.5|11961.6|11946.6|11961.6|11946.6|11961.5|11946.5|0
1643008960000|2022-01-24 07:22:40|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|0
1643008970000|2022-01-24 07:22:50|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|0
1643008980000|2022-01-24 07:23:00|11961.8|11946.8|11961.8|11946.8|11961.8|11946.8|11961.8|11946.8|0
1643008990000|2022-01-24 07:23:10|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|0
1643009040000|2022-01-24 07:24:00|11962|11947|11961.3|11946.3|11962|11947|11961.3|11946.3|0
1643009050000|2022-01-24 07:24:10|11961|11946|11961|11946|11961|11946|11961|11946|0
1643009090000|2022-01-24 07:24:50|11961.3|11946.3|11962|11947|11962|11947|11961.3|11946.3|0
1643009100000|2022-01-24 07:25:00|11963.1|11948.1|11962.5|11947.5|11963.1|11948.1|11962.5|11947.5|0
1643009110000|2022-01-24 07:25:10|11961.8|11946.8|11962.1|11947.1|11962.1|11947.1|11961.8|11946.8|0
1643009150000|2022-01-24 07:25:50|11963.5|11948.5|11963.5|11948.5|11963.5|11948.5|11963.5|11948.5|0
1643009160000|2022-01-24 07:26:00|11963.8|11948.8|11964.3|11949.3|11964.5|11949.5|11963.8|11948.8|0
1643009170000|2022-01-24 07:26:10|11964|11949|11964|11949|11964|11949|11964|11949|0
1643009200000|2022-01-24 07:26:40|11962.6|11947.6|11963.1|11948.1|11963.1|11948.1|11962.6|11947.6|3
1643009220000|2022-01-24 07:27:00|11963.5|11948.5|11963.3|11948.3|11963.6|11948.6|11963.3|11948.3|0
1643009230000|2022-01-24 07:27:10|11963.1|11948.1|11963.1|11948.1|11963.1|11948.1|11963.1|11948.1|0
1643009240000|2022-01-24 07:27:20|11963.5|11948.5|11963.5|11948.5|11963.5|11948.5|11963.5|11948.5|0
1643009280000|2022-01-24 07:28:00|11965|11950|11964.6|11949.6|11965|11950|11964.6|11949.6|0
1643009290000|2022-01-24 07:28:10|11964|11949|11964|11949|11964|11949|11964|11949|0
1643009330000|2022-01-24 07:28:50|11964.5|11949.5|11964.5|11949.5|11964.5|11949.5|11964.5|11949.5|0
1643009340000|2022-01-24 07:29:00|11964.6|11949.6|11966.1|11951.1|11966.3|11951.3|11964.6|11949.6|0
1643009350000|2022-01-24 07:29:10|11965.5|11950.5|11965.5|11950.5|11965.5|11950.5|11965.5|11950.5|0
1643009400000|2022-01-24 07:30:00|11965.1|11950.1|11965.5|11950.5|11965.5|11950.5|11965.1|11950.1|0
1643009410000|2022-01-24 07:30:10|11965.3|11950.3|11965.6|11950.6|11965.6|11950.6|11965.3|11950.3|0
1643009460000|2022-01-24 07:31:00|11965.8|11950.8|11965.5|11950.5|11966.5|11951.5|11965.5|11950.5|0
1643009500000|2022-01-24 07:31:40|11963.6|11948.6|11963.6|11948.6|11963.6|11948.6|11963.5|11948.5|6
1643009510000|2022-01-24 07:31:50|11963.5|11948.5|11963.5|11948.5|11963.6|11948.6|11963.5|11948.5|0
1643009520000|2022-01-24 07:32:00|11963.6|11948.6|11963|11948|11964.1|11949.1|11963|11948|0
1643009550000|2022-01-24 07:32:30|11962|11947|11962.3|11947.3|11962.6|11947.6|11962|11947|0
1643009560000|2022-01-24 07:32:40|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|0
1643009580000|2022-01-24 07:33:00|11962|11947|11962|11947|11962|11947|11962|11947|0
1643009640000|2022-01-24 07:34:00|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|0
1643009650000|2022-01-24 07:34:10|11961.8|11946.8|11961.8|11946.8|11961.8|11946.8|11961.8|11946.8|0
1643009670000|2022-01-24 07:34:30|11961|11946|11961|11946|11961|11946|11961|11946|0
1643009680000|2022-01-24 07:34:40|11960.8|11945.8|11960.8|11945.8|11960.8|11945.8|11960.8|11945.8|0
1643009700000|2022-01-24 07:35:00|11961|11946|11960.6|11945.6|11961|11946|11960.6|11945.6|0
1643009710000|2022-01-24 07:35:10|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|0
1643009760000|2022-01-24 07:36:00|11963|11948|11962.8|11947.8|11963|11948|11961.8|11946.8|2
1643009780000|2022-01-24 07:36:20|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|0
1643009800000|2022-01-24 07:36:40|11960.8|11945.8|11960.8|11945.8|11960.8|11945.8|11960.8|11945.8|2
1643009820000|2022-01-24 07:37:00|11960.6|11945.6|11960.1|11945.1|11960.6|11945.6|11960.1|11945.1|3
1643009830000|2022-01-24 07:37:10|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|0
1643009840000|2022-01-24 07:37:20|11969.8|11954.8|11970.3|11955.3|11970.3|11955.3|11969.8|11954.8|14
1643009850000|2022-01-24 07:37:30|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|0
1643009860000|2022-01-24 07:37:40|11970.3|11955.3|11970.8|11955.8|11970.8|11955.8|11970.3|11955.3|0
1643009880000|2022-01-24 07:38:00|11970.5|11955.5|11968.8|11953.8|11970.5|11955.5|11968.8|11953.8|0
1643009890000|2022-01-24 07:38:10|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|0
1643009990000|2022-01-24 07:39:50|11969.1|11954.1|11968.9|11953.9|11969.3|11954.3|11968.9|11953.9|1
1643010000000|2022-01-24 07:40:00|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|1
1643010010000|2022-01-24 07:40:10|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|0
1643010020000|2022-01-24 07:40:20|11968|11953|11968.3|11953.3|11968.3|11953.3|11967.1|11952.1|3
1643010060000|2022-01-24 07:41:00|11967.8|11952.8|11967.8|11952.8|11967.8|11952.8|11967.8|11952.8|0
1643010080000|2022-01-24 07:41:20|11968.4|11953.4|11968.9|11953.9|11968.9|11953.9|11968.4|11953.4|0
1643010100000|2022-01-24 07:41:40|11968.3|11953.3|11967.8|11952.8|11968.3|11953.3|11967.8|11952.8|3
1643010110000|2022-01-24 07:41:50|||||||||1
1643010130000|2022-01-24 07:42:10|11967.9|11952.9|11968.3|11953.3|11968.3|11953.3|11967.9|11952.9|0
1643010140000|2022-01-24 07:42:20|11968.4|11953.4|11968.4|11953.4|11968.4|11953.4|11968.4|11953.4|0
1643010200000|2022-01-24 07:43:20|11968.8|11953.8|11968.8|11953.8|11968.8|11953.8|11968.8|11953.8|0
1643010210000|2022-01-24 07:43:30|11969.6|11954.6|11969.9|11954.9|11969.9|11954.9|11969.6|11954.6|0
1643010350000|2022-01-24 07:45:50|11970.4|11955.4|11970.4|11955.4|11970.4|11955.4|11970.4|11955.4|0
1643010500000|2022-01-24 07:48:20|11969.4|11954.4|11969.9|11954.9|11969.9|11954.9|11969.4|11954.4|0
1643010510000|2022-01-24 07:48:30|11970.4|11955.4|11970.4|11955.4|11970.4|11955.4|11970.4|11955.4|0
1643010550000|2022-01-24 07:49:10|11968.8|11953.8|11968.9|11953.9|11968.9|11953.9|11968.8|11953.8|0
1643010570000|2022-01-24 07:49:30|11968.4|11953.4|11968.4|11953.4|11968.4|11953.4|11968.4|11953.4|0
1643010590000|2022-01-24 07:49:50|11968.6|11953.6|11968.9|11953.9|11968.9|11953.9|11968.6|11953.6|0
1643010600000|2022-01-24 07:50:00|11969.4|11954.4|11969.4|11954.4|11969.4|11954.4|11969.4|11954.4|0
1643010620000|2022-01-24 07:50:20|11970.4|11955.4|11970.4|11955.4|11970.4|11955.4|11970.4|11955.4|0
1643010640000|2022-01-24 07:50:40|||||||||8
1643010650000|2022-01-24 07:50:50|11966.6|11951.6|11965.8|11950.8|11966.6|11951.6|11965.8|11950.8|11
1643010700000|2022-01-24 07:51:40|11965.7|11950.7|11965.7|11950.7|11965.7|11950.7|11965.7|11950.7|0
1643010780000|2022-01-24 07:53:00|11965.9|11950.9|11966.2|11951.2|11966.2|11951.2|11965.9|11950.9|0
1643010810000|2022-01-24 07:53:30|11964.7|11949.7|11964.7|11949.7|11964.7|11949.7|11964.7|11949.7|0
1643010840000|2022-01-24 07:54:00|11963.7|11948.7|11963.2|11948.2|11963.7|11948.7|11962.7|11947.7|4
1643010850000|2022-01-24 07:54:10|11963.1|11948.1|11962.7|11947.7|11963.1|11948.1|11962.4|11947.4|0
1643010870000|2022-01-24 07:54:30|11966.1|11951.1|11971.4|11956.4|11971.4|11956.4|11966.1|11951.1|9
1643010880000|2022-01-24 07:54:40|11971.6|11956.6|11971.4|11956.4|11971.6|11956.6|11971.4|11956.4|0
1643010890000|2022-01-24 07:54:50|11971.2|11956.2|11970.4|11955.4|11971.2|11956.2|11970.4|11955.4|0
1643010900000|2022-01-24 07:55:00|11969.9|11954.9|11969.9|11954.9|11969.9|11954.9|11969.9|11954.9|0
1643010910000|2022-01-24 07:55:10|11969.6|11954.6|11969.6|11954.6|11969.6|11954.6|11969.6|11954.6|0
1643010960000|2022-01-24 07:56:00|11969.1|11954.1|11969.7|11954.7|11969.7|11954.7|11968.7|11953.7|0
1643010980000|2022-01-24 07:56:20|||||||||3
1643011000000|2022-01-24 07:56:40|11970.6|11955.6|11966.9|11951.9|11970.6|11955.6|11966.9|11951.9|1
1643011010000|2022-01-24 07:56:50|11967.4|11952.4|11966.1|11951.1|11967.4|11952.4|11966.1|11951.1|1
1643011020000|2022-01-24 07:57:00|11965.1|11950.1|11965.1|11950.1|11965.2|11950.2|11965.1|11950.1|0
1643011030000|2022-01-24 07:57:10|11965.4|11950.4|11965.4|11950.4|11965.4|11950.4|11965.4|11950.4|0
1643011070000|2022-01-24 07:57:50|11962.7|11947.7|11963.4|11948.4|11963.4|11948.4|11962.7|11947.7|1
1643011080000|2022-01-24 07:58:00|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|0
1643011090000|2022-01-24 07:58:10|11961.4|11946.4|11955.9|11940.9|11961.4|11946.4|11954.4|11939.4|39
1643011100000|2022-01-24 07:58:20|11955.6|11940.6|11955.6|11940.6|11955.6|11940.6|11955.6|11940.6|0
1643011120000|2022-01-24 07:58:40|11955.8|11940.8|11955.8|11940.8|11955.8|11940.8|11955.8|11940.8|0
1643011140000|2022-01-24 07:59:00|11955.6|11940.6|11955.9|11940.9|11955.9|11940.9|11955.6|11940.6|1
1643011150000|2022-01-24 07:59:10|11955.8|11940.8|11955.8|11940.8|11955.8|11940.8|11955.8|11940.8|0
1643011180000|2022-01-24 07:59:40|11955.6|11940.6|11955.8|11940.8|11955.8|11940.8|11955.6|11940.6|0
1643011200000|2022-01-24 08:00:00|11955.6|11940.6|11954.6|11939.6|11955.6|11940.6|11954.6|11939.6|0
1643011210000|2022-01-24 08:00:10|||||||||1
1643011260000|2022-01-24 08:01:00|11953.1|11938.1|11950.8|11935.8|11953.1|11938.1|11949.8|11934.8|9
1643011280000|2022-01-24 08:01:20|11950.6|11935.6|11950.6|11935.6|11950.6|11935.6|11949.8|11934.8|3
1643011290000|2022-01-24 08:01:30|11950.3|11935.3|11950.3|11935.3|11950.3|11935.3|11950.3|11935.3|0
1643011310000|2022-01-24 08:01:50|||||||||2
1643011320000|2022-01-24 08:02:00|11950.9|11935.9|11954.2|11939.2|11954.2|11939.2|11950.9|11935.9|1
1643011340000|2022-01-24 08:02:20|11953.6|11938.6|11950.8|11935.8|11953.6|11938.6|11950.8|11935.8|0
1643011350000|2022-01-24 08:02:30|11950.3|11935.3|11950.3|11935.3|11950.3|11935.3|11950.3|11935.3|0
1643011380000|2022-01-24 08:03:00|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|4
1643011410000|2022-01-24 08:03:30|11952.8|11937.8|11951.9|11936.9|11952.8|11937.8|11951.9|11936.9|0
1643011420000|2022-01-24 08:03:40|11950.3|11935.3|11953.4|11938.4|11953.9|11938.9|11950.3|11935.3|1
1643011460000|2022-01-24 08:04:20|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|0
1643011530000|2022-01-24 08:05:30|11953.3|11938.3|11953.4|11938.4|11953.4|11938.4|11953.3|11938.3|0
1643011540000|2022-01-24 08:05:40|11953.7|11938.7|11953.4|11938.4|11953.7|11938.7|11953.4|11938.4|0
1643011550000|2022-01-24 08:05:50|11953.2|11938.2|11953.7|11938.7|11953.7|11938.7|11953.1|11938.1|0
1643011580000|2022-01-24 08:06:20|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|2
1643011600000|2022-01-24 08:06:40|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|0
1643011610000|2022-01-24 08:06:50|11956.2|11941.2|11953.7|11938.7|11956.2|11941.2|11953.7|11938.7|1
1643011650000|2022-01-24 08:07:30|11954.9|11939.9|11955.6|11940.6|11955.6|11940.6|11954.9|11939.9|0
1643011660000|2022-01-24 08:07:40|11955.7|11940.7|11955.9|11940.9|11955.9|11940.9|11955.7|11940.7|0
1643011730000|2022-01-24 08:08:50|11956.1|11941.1|11956.1|11941.1|11956.1|11941.1|11956.1|11941.1|0
1643011740000|2022-01-24 08:09:00|11955.4|11940.4|11955.4|11940.4|11955.6|11940.6|11955.4|11940.4|0
1643011750000|2022-01-24 08:09:10|11955.7|11940.7|11955.6|11940.6|11955.7|11940.7|11955.6|11940.6|0
1643011760000|2022-01-24 08:09:20|11955.9|11940.9|11958.4|11943.4|11959.4|11944.4|11955.9|11940.9|0
1643011810000|2022-01-24 08:10:10|11958.6|11943.6|11960.2|11945.2|11960.2|11945.2|11958.6|11943.6|0
1643011850000|2022-01-24 08:10:50|11961.2|11946.2|11963.6|11948.6|11963.9|11948.9|11961.2|11946.2|0
1643011870000|2022-01-24 08:11:10|11963.4|11948.4|11963.2|11948.2|11963.4|11948.4|11963.2|11948.2|0
1643011880000|2022-01-24 08:11:20|11963.1|11948.1|11963.1|11948.1|11963.1|11948.1|11963.1|11948.1|0
1643011890000|2022-01-24 08:11:30|11963.2|11948.2|11962.9|11947.9|11963.2|11948.2|11962.9|11947.9|0
1643011910000|2022-01-24 08:11:50|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|5
1643011920000|2022-01-24 08:12:00|11961.2|11946.2|11961.2|11946.2|11961.2|11946.2|11961.2|11946.2|0
1643011970000|2022-01-24 08:12:50|11963.6|11948.6|11965.4|11950.4|11965.4|11950.4|11963.6|11948.6|3
1643011980000|2022-01-24 08:13:00|11965.2|11950.2|11965.4|11950.4|11965.5|11950.5|11965.2|11950.2|0
1643011990000|2022-01-24 08:13:10|11965.5|11950.5|11965.5|11950.5|11965.5|11950.5|11965.5|11950.5|0
1643012000000|2022-01-24 08:13:20|11965.4|11950.4|11965.9|11950.9|11965.9|11950.9|11965.4|11950.4|0
1643012010000|2022-01-24 08:13:30|11965.5|11950.5|11965.5|11950.5|11965.7|11950.7|11965.4|11950.4|0
1643012030000|2022-01-24 08:13:50|11965.4|11950.4|11965.7|11950.7|11965.7|11950.7|11965.4|11950.4|0
1643012130000|2022-01-24 08:15:30|11965.5|11950.5|11965.5|11950.5|11965.5|11950.5|11965.5|11950.5|0
1643012140000|2022-01-24 08:15:40|11966.2|11951.2|11966.2|11951.2|11966.2|11951.2|11966.2|11951.2|0
1643012160000|2022-01-24 08:16:00|11966.5|11951.5|11966.5|11951.5|11966.5|11951.5|11966.5|11951.5|0
1643012170000|2022-01-24 08:16:10|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|0
1643012180000|2022-01-24 08:16:20|11967|11952|11967.4|11952.4|11967.4|11952.4|11967|11952|0
1643012200000|2022-01-24 08:16:40|11965.5|11950.5|11965.7|11950.7|11966|11951|11965.5|11950.5|2
1643012220000|2022-01-24 08:17:00|11965.4|11950.4|11965.4|11950.4|11965.4|11950.4|11965.4|11950.4|0
1643012260000|2022-01-24 08:17:40|11966.2|11951.2|11966.2|11951.2|11966.2|11951.2|11966.2|11951.2|0
1643012280000|2022-01-24 08:18:00|11966.5|11951.5|11966.5|11951.5|11966.5|11951.5|11966.5|11951.5|0
1643012290000|2022-01-24 08:18:10|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|0
1643012500000|2022-01-24 08:21:40|11966.5|11951.5|11965.2|11950.2|11966.5|11951.5|11965.2|11950.2|2
1643012520000|2022-01-24 08:22:00|11964|11949|11963.2|11948.2|11964|11949|11963.2|11948.2|0
1643012540000|2022-01-24 08:22:20|11962.7|11947.7|11962.7|11947.7|11962.7|11947.7|11962.7|11947.7|2
1643012620000|2022-01-24 08:23:40|11969.5|11954.5|11971.5|11956.5|11972|11957|11969.5|11954.5|4
1643012630000|2022-01-24 08:23:50|11971.1|11956.1|11970.5|11955.5|11971.1|11956.1|11969.7|11954.7|1
1643012640000|2022-01-24 08:24:00|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|0
1643012650000|2022-01-24 08:24:10|11972.5|11957.5|11972.5|11957.5|11972.5|11957.5|11972.5|11957.5|1
1643012700000|2022-01-24 08:25:00|11972.9|11957.9|11972.9|11957.9|11972.9|11957.9|11972.9|11957.9|1
1643012780000|2022-01-24 08:26:20|11973.2|11958.2|11973|11958|11973.2|11958.2|11972.9|11957.9|0
1643012800000|2022-01-24 08:26:40|11976.7|11961.7|11973.5|11958.5|11976.7|11961.7|11973.5|11958.5|17
1643012820000|2022-01-24 08:27:00|11973.2|11958.2|11973.2|11958.2|11973.2|11958.2|11973.2|11958.2|0
1643012860000|2022-01-24 08:27:40|11974|11959|11971.4|11956.4|11974|11959|11971.4|11956.4|3
1643012880000|2022-01-24 08:28:00|11971|11956|11971|11956|11971|11956|11971|11956|0
1643012920000|2022-01-24 08:28:40|11972.7|11957.7|11972.7|11957.7|11972.7|11957.7|11972.7|11957.7|0
1643012940000|2022-01-24 08:29:00|11973.4|11958.4|11972.5|11957.5|11973.4|11958.4|11972.5|11957.5|0
1643012950000|2022-01-24 08:29:10|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|0
1643012980000|2022-01-24 08:29:40|11972.5|11957.5|11972|11957|11972.5|11957.5|11972|11957|0
1643013000000|2022-01-24 08:30:00|11971.7|11956.7|11971.2|11956.2|11971.7|11956.7|11971.2|11956.2|0
1643013010000|2022-01-24 08:30:10|11970.9|11955.9|11970.9|11955.9|11970.9|11955.9|11970.9|11955.9|0
1643013060000|2022-01-24 08:31:00|11971|11956|11969.5|11954.5|11971|11956|11969.5|11954.5|0
1643013070000|2022-01-24 08:31:10|11969.9|11954.9|11969.9|11954.9|11969.9|11954.9|11969.9|11954.9|0
1643013100000|2022-01-24 08:31:40|11971.5|11956.5|11971|11956|11972.5|11957.5|11970.5|11955.5|6
1643013120000|2022-01-24 08:32:00|11972|11957|11972|11957|11972|11957|11972|11957|0
1643013130000|2022-01-24 08:32:10|11972.2|11957.2|11974.2|11959.2|11974.2|11959.2|11972.2|11957.2|0
1643013150000|2022-01-24 08:32:30|11974.9|11959.9|11974.9|11959.9|11974.9|11959.9|11974.9|11959.9|0
1643013160000|2022-01-24 08:32:40|11974.8|11959.8|11974.8|11959.8|11974.8|11959.8|11974.8|11959.8|0
1643013180000|2022-01-24 08:33:00|11974.5|11959.5|11974.2|11959.2|11974.5|11959.5|11973.7|11958.7|0
1643013190000|2022-01-24 08:33:10|11974.8|11959.8|11974|11959|11974.8|11959.8|11973.8|11958.8|0
1643013200000|2022-01-24 08:33:20|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|0
1643013210000|2022-01-24 08:33:30|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|0
1643013230000|2022-01-24 08:33:50|11974|11959|11974.8|11959.8|11974.8|11959.8|11974|11959|0
1643013250000|2022-01-24 08:34:10|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|0
1643013280000|2022-01-24 08:34:40|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|11973.7|11958.7|0
1643013300000|2022-01-24 08:35:00|11974|11959|11974|11959|11974|11959|11974|11959|1
1643013310000|2022-01-24 08:35:10|11974.7|11959.7|11974.7|11959.7|11974.7|11959.7|11974.7|11959.7|0
1643013320000|2022-01-24 08:35:20|11974.5|11959.5|11973.8|11958.8|11974.5|11959.5|11973.8|11958.8|0
1643013390000|2022-01-24 08:36:30|11973.7|11958.7|11973.7|11958.7|11973.7|11958.7|11973.7|11958.7|0
1643013400000|2022-01-24 08:36:40|11974.3|11959.3|11974.8|11959.8|11974.8|11959.8|11974.3|11959.3|0
1643013420000|2022-01-24 08:37:00|11975|11960|11975.3|11960.3|11975.3|11960.3|11975|11960|0
1643013450000|2022-01-24 08:37:30|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|1
1643013480000|2022-01-24 08:38:00|11975.2|11960.2|11975|11960|11975.2|11960.2|11975|11960|0
1643013490000|2022-01-24 08:38:10|11974.7|11959.7|11971|11956|11974.7|11959.7|11971|11956|8
1643013510000|2022-01-24 08:38:30|11972.7|11957.7|11972.7|11957.7|11972.7|11957.7|11972.7|11957.7|0
1643013520000|2022-01-24 08:38:40|11973.7|11958.7|11974.5|11959.5|11974.5|11959.5|11973.7|11958.7|4
1643013540000|2022-01-24 08:39:00|11974.8|11959.8|11974.8|11959.8|11974.8|11959.8|11974.8|11959.8|0
1643013560000|2022-01-24 08:39:20|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|1
1643013640000|2022-01-24 08:40:40|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|0
1643013650000|2022-01-24 08:40:50|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|0
1643013680000|2022-01-24 08:41:20|11975.3|11960.3|11975.8|11960.8|11975.8|11960.8|11975.3|11960.3|0
1643013700000|2022-01-24 08:41:40|11974.2|11959.2|11974|11959|11974.2|11959.2|11974|11959|3
1643013710000|2022-01-24 08:41:50|11984.2|11969.2|11984.7|11969.7|11985.3|11970.3|11984.2|11969.2|29
1643013720000|2022-01-24 08:42:00|11985|11970|11985|11970|11985|11970|11985|11970|0
1643013730000|2022-01-24 08:42:10|11985.8|11970.8|11986|11971|11986|11971|11985.8|11970.8|0
1643013740000|2022-01-24 08:42:20|11986.2|11971.2|11985.7|11970.7|11986.2|11971.2|11985.7|11970.7|0
1643013770000|2022-01-24 08:42:50|11989|11974|11990.2|11975.2|11990.7|11975.7|11989|11974|2
1643013780000|2022-01-24 08:43:00|11990.3|11975.3|11989.5|11974.5|11990.3|11975.3|11989.5|11974.5|0
1643013790000|2022-01-24 08:43:10|11989.3|11974.3|11989.2|11974.2|11989.3|11974.3|11989.2|11974.2|0
1643013800000|2022-01-24 08:43:20|11988.3|11973.3|11988.2|11973.2|11988.3|11973.3|11988.2|11973.2|0
1643013810000|2022-01-24 08:43:30|11988.5|11973.5|11987.7|11972.7|11988.5|11973.5|11987.7|11972.7|0
1643013840000|2022-01-24 08:44:00|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|0
1643013890000|2022-01-24 08:44:50|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|0
1643013900000|2022-01-24 08:45:00|11987.7|11972.7|11987.3|11972.3|11987.7|11972.7|11987.3|11972.3|0
1643013930000|2022-01-24 08:45:30|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|0
1643013960000|2022-01-24 08:46:00|11987.7|11972.7|11987.5|11972.5|11987.7|11972.7|11987.5|11972.5|0
1643013980000|2022-01-24 08:46:20|11987.8|11972.8|11988.8|11973.8|11988.8|11973.8|11987.8|11972.8|0
1643014020000|2022-01-24 08:47:00|11989.2|11974.2|11989|11974|11989.2|11974.2|11989|11974|0
1643014030000|2022-01-24 08:47:10|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|0
1643014080000|2022-01-24 08:48:00|11987.3|11972.3|11987.8|11972.8|11988.5|11973.5|11987.3|11972.3|1
1643014090000|2022-01-24 08:48:10|11986.8|11971.8|11987.3|11972.3|11987.3|11972.3|11986.8|11971.8|0
1643014140000|2022-01-24 08:49:00|11987.5|11972.5|11989.2|11974.2|11989.3|11974.3|11987.5|11972.5|0
1643014150000|2022-01-24 08:49:10|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|0
1643014200000|2022-01-24 08:50:00|11989|11974|11986.8|11971.8|11989|11974|11986.5|11971.5|0
1643014260000|2022-01-24 08:51:00|11986.7|11971.7|11986.3|11971.3|11986.7|11971.7|11986.3|11971.3|0
1643014290000|2022-01-24 08:51:30|11984.4|11969.4|11980.3|11965.3|11984.4|11969.4|11980.3|11965.3|2
1643014300000|2022-01-24 08:51:40|11980.2|11965.2|11980.8|11965.8|11981.3|11966.3|11979.1|11964.1|1
1643014310000|2022-01-24 08:51:50|11980.5|11965.5|11981.6|11966.6|11982|11967|11980.5|11965.5|5
1643014320000|2022-01-24 08:52:00|11979|11964|11979.6|11964.6|11979.8|11964.8|11979|11964|1
1643014350000|2022-01-24 08:52:30|11980.3|11965.3|11980.3|11965.3|11980.3|11965.3|11980.3|11965.3|0
1643014360000|2022-01-24 08:52:40|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|0
1643014380000|2022-01-24 08:53:00|11981.6|11966.6|11983.1|11968.1|11983.1|11968.1|11981.6|11966.6|0
1643014390000|2022-01-24 08:53:10|11983|11968|11983.3|11968.3|11983.5|11968.5|11983|11968|1
1643014400000|2022-01-24 08:53:20|11983.2|11968.2|11983.8|11968.8|11983.8|11968.8|11983.2|11968.2|0
1643014410000|2022-01-24 08:53:30|11984|11969|11984|11969|11984|11969|11984|11969|0
1643014420000|2022-01-24 08:53:40|11984.1|11969.1|11984.1|11969.1|11984.1|11969.1|11984|11969|0
1643014430000|2022-01-24 08:53:50|11983|11968|11983.1|11968.1|11983.1|11968.1|11983|11968|0
1643014440000|2022-01-24 08:54:00|11983.3|11968.3|11982.6|11967.6|11983.3|11968.3|11982.6|11967.6|0
1643014450000|2022-01-24 08:54:10|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|0
1643014480000|2022-01-24 08:54:40|11981|11966|11981|11966|11981|11966|11981|11966|0
1643014500000|2022-01-24 08:55:00|11980.8|11965.8|11980.8|11965.8|11980.8|11965.8|11980.8|11965.8|0
1643014560000|2022-01-24 08:56:00|11981.1|11966.1|11986.5|11971.5|11986.5|11971.5|11980.8|11965.8|1
1643014580000|2022-01-24 08:56:20|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|0
1643014590000|2022-01-24 08:56:30|11985|11970|11983.8|11968.8|11985|11970|11983.8|11968.8|0
1643014600000|2022-01-24 08:56:40|11984|11969|11984|11969|11984|11969|11984|11969|0
1643014610000|2022-01-24 08:56:50|11984.1|11969.1|11985.2|11970.2|11985.2|11970.2|11984.1|11969.1|0
1643014620000|2022-01-24 08:57:00|11985|11970|11984.5|11969.5|11985|11970|11984.5|11969.5|0
1643014650000|2022-01-24 08:57:30|11984.2|11969.2|11981.5|11966.5|11984.2|11969.2|11981.5|11966.5|0
1643014680000|2022-01-24 08:58:00|11981.6|11966.6|11981.5|11966.5|11981.6|11966.6|11981.5|11966.5|0
1643014690000|2022-01-24 08:58:10|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|0
1643014720000|2022-01-24 08:58:40|11982.3|11967.3|11982.3|11967.3|11982.3|11967.3|11982.3|11967.3|0
1643014740000|2022-01-24 08:59:00|11981.6|11966.6|11982|11967|11982|11967|11981.6|11966.6|0
1643014780000|2022-01-24 08:59:40|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|0
1643014800000|2022-01-24 09:00:00|11981.5|11966.5|11981.3|11966.3|11981.6|11966.6|11981.3|11966.3|0
1643014810000|2022-01-24 09:00:10|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|0
1643014830000|2022-01-24 09:00:30|11981.1|11966.1|11981.8|11966.8|11981.8|11966.8|11981.1|11966.1|0
1643014860000|2022-01-24 09:01:00|11982|11967|11981.3|11966.3|11982|11967|11981.3|11966.3|0
1643014870000|2022-01-24 09:01:10|11981.1|11966.1|11980.5|11965.5|11981.1|11966.1|11980.5|11965.5|0
1643014910000|2022-01-24 09:01:50|11979.8|11964.8|11979.8|11964.8|11979.8|11964.8|11979.8|11964.8|3
1643014920000|2022-01-24 09:02:00|11979.6|11964.6|11979.6|11964.6|11979.6|11964.6|11979.6|11964.6|0
1643014940000|2022-01-24 09:02:20|11979|11964|11981|11966|11981|11966|11978.8|11963.8|2
1643014950000|2022-01-24 09:02:30|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|0
1643014980000|2022-01-24 09:03:00|11980.5|11965.5|11979|11964|11980.5|11965.5|11979|11964|0
1643014990000|2022-01-24 09:03:10|11978.6|11963.6|11978.6|11963.6|11978.6|11963.6|11978.6|11963.6|0
1643015040000|2022-01-24 09:04:00|11978.8|11963.8|11978.6|11963.6|11978.8|11963.8|11978.6|11963.6|0
1643015050000|2022-01-24 09:04:10|11978.3|11963.3|11978.3|11963.3|11978.3|11963.3|11978.3|11963.3|0
1643015060000|2022-01-24 09:04:20|11982.6|11967.6|11984.3|11969.3|11984.3|11969.3|11982.6|11967.6|3
1643015070000|2022-01-24 09:04:30|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|0
1643015080000|2022-01-24 09:04:40|11984.6|11969.6|11985.3|11970.3|11985.3|11970.3|11984.6|11969.6|0
1643015090000|2022-01-24 09:04:50|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|0
1643015100000|2022-01-24 09:05:00|11985.5|11970.5|11985.5|11970.5|11985.5|11970.5|11985.5|11970.5|0
1643015130000|2022-01-24 09:05:30|11985.3|11970.3|11983.6|11968.6|11985.3|11970.3|11983.6|11968.6|0
1643015140000|2022-01-24 09:05:40|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|0
1643015160000|2022-01-24 09:06:00|11983.8|11968.8|11983.8|11968.8|11983.8|11968.8|11983.8|11968.8|0
1643015170000|2022-01-24 09:06:10|11983|11968|11981|11966|11983|11968|11981|11966|0
1643015180000|2022-01-24 09:06:20|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|0
1643015210000|2022-01-24 09:06:50|11979.3|11964.3|11978.3|11963.3|11979.6|11964.6|11978.3|11963.3|3
1643015220000|2022-01-24 09:07:00|11977.8|11962.8|11977.1|11962.1|11977.8|11962.8|11977.1|11962.1|0
1643015230000|2022-01-24 09:07:10|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|0
1643015280000|2022-01-24 09:08:00|11977.1|11962.1|11977.3|11962.3|11977.8|11962.8|11977.1|11962.1|0
1643015300000|2022-01-24 09:08:20|11977.1|11962.1|11977.5|11962.5|11977.5|11962.5|11977.1|11962.1|0
1643015310000|2022-01-24 09:08:30|11977.1|11962.1|11977.1|11962.1|11977.1|11962.1|11977.1|11962.1|0
1643015320000|2022-01-24 09:08:40|11978.1|11963.1|11979.6|11964.6|11979.6|11964.6|11978.1|11963.1|1
1643015340000|2022-01-24 09:09:00|11979|11964|11977.1|11962.1|11979|11964|11977.1|11962.1|4
1643015350000|2022-01-24 09:09:10|11977|11962|11977.3|11962.3|11977.3|11962.3|11977|11962|0
1643015360000|2022-01-24 09:09:20|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|0
1643015400000|2022-01-24 09:10:00|11975.5|11960.5|11975.5|11960.5|11975.5|11960.5|11975.5|11960.5|0
1643015440000|2022-01-24 09:10:40|11974.1|11959.1|11974.4|11959.4|11974.4|11959.4|11974.1|11959.1|2
1643015460000|2022-01-24 09:11:00|11973.9|11958.9|11973.9|11958.9|11973.9|11958.9|11973.9|11958.9|0
1643015500000|2022-01-24 09:11:40|11973.6|11958.6|11973.6|11958.6|11973.6|11958.6|11973.6|11958.6|2
1643015520000|2022-01-24 09:12:00|11973.4|11958.4|11973.1|11958.1|11973.4|11958.4|11973.1|11958.1|0
1643015530000|2022-01-24 09:12:10|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|0
1643015550000|2022-01-24 09:12:30|11978.5|11963.5|11978.4|11963.4|11978.5|11963.5|11978.4|11963.4|2
1643015560000|2022-01-24 09:12:40|11978.8|11963.8|11978.8|11963.8|11978.8|11963.8|11978.8|11963.8|0
1643015570000|2022-01-24 09:12:50|11978.9|11963.9|11979.1|11964.1|11979.1|11964.1|11978.9|11963.9|0
1643015580000|2022-01-24 09:13:00|11978.1|11963.1|11978.1|11963.1|11978.1|11963.1|11978.1|11963.1|0
1643015630000|2022-01-24 09:13:50|11983.3|11968.3|11983.3|11968.3|11983.3|11968.3|11983.3|11968.3|3
1643015640000|2022-01-24 09:14:00|11983.8|11968.8|11983.8|11968.8|11983.8|11968.8|11983.8|11968.8|0
1643015650000|2022-01-24 09:14:10|11984.8|11969.8|11984.8|11969.8|11984.8|11969.8|11984.8|11969.8|0
1643015700000|2022-01-24 09:15:00|11984.4|11969.4|11983.4|11968.4|11984.6|11969.6|11983.4|11968.4|0
1643015710000|2022-01-24 09:15:10|11983.1|11968.1|11983.1|11968.1|11983.1|11968.1|11983.1|11968.1|0
1643015760000|2022-01-24 09:16:00|11983.3|11968.3|11981.6|11966.6|11983.3|11968.3|11981.6|11966.6|0
1643015770000|2022-01-24 09:16:10|11981.1|11966.1|11981.3|11966.3|11981.3|11966.3|11981.1|11966.1|0
1643015780000|2022-01-24 09:16:20|11981.1|11966.1|11981.3|11966.3|11981.3|11966.3|11981.1|11966.1|0
1643015790000|2022-01-24 09:16:30|11981.9|11966.9|11981.9|11966.9|11981.9|11966.9|11981.9|11966.9|0
1643015800000|2022-01-24 09:16:40|11978.9|11963.9|11978.1|11963.1|11978.9|11963.9|11978.1|11963.1|1
1643015820000|2022-01-24 09:17:00|11977.1|11962.1|11977.1|11962.1|11977.1|11962.1|11977.1|11962.1|0
1643015830000|2022-01-24 09:17:10|11977.4|11962.4|11977.4|11962.4|11977.4|11962.4|11977.4|11962.4|0
1643015880000|2022-01-24 09:18:00|11976.9|11961.9|11976.9|11961.9|11976.9|11961.9|11976.9|11961.9|0
1643015890000|2022-01-24 09:18:10|11976.6|11961.6|11976.6|11961.6|11976.6|11961.6|11976.6|11961.6|0
1643015910000|2022-01-24 09:18:30|11976.8|11961.8|11977.8|11962.8|11977.8|11962.8|11976.8|11961.8|0
1643015940000|2022-01-24 09:19:00|11977.6|11962.6|11977.3|11962.3|11977.6|11962.6|11977.3|11962.3|0
1643015960000|2022-01-24 09:19:20|11969.3|11954.3|11969.5|11954.5|11969.5|11954.5|11969.3|11954.3|1
1643015970000|2022-01-24 09:19:30|11969.1|11954.1|11969.1|11954.1|11969.1|11954.1|11969.1|11954.1|0
1643015980000|2022-01-24 09:19:40|11968.1|11953.1|11964.8|11949.8|11968.1|11953.1|11964.8|11949.8|3
1643015990000|2022-01-24 09:19:50|11965.1|11950.1|11963.6|11948.6|11965.8|11950.8|11963.6|11948.6|5
1643016000000|2022-01-24 09:20:00|11963.9|11948.9|11964.1|11949.1|11964.1|11949.1|11962.8|11947.8|12
1643016010000|2022-01-24 09:20:10|11964|11949|11964|11949|11964|11949|11963.8|11948.8|12
1643016020000|2022-01-24 09:20:20|11963.8|11948.8|11962.8|11947.8|11963.8|11948.8|11962.8|11947.8|1
1643016060000|2022-01-24 09:21:00|11962.6|11947.6|11962.5|11947.5|11962.6|11947.6|11962.5|11947.5|0
1643016070000|2022-01-24 09:21:10|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|0
1643016110000|2022-01-24 09:21:50|11959.1|11944.1|11956.1|11941.1|11959.1|11944.1|11956.1|11941.1|4
1643016120000|2022-01-24 09:22:00|11956|11941|11955.1|11940.1|11956|11941|11955.1|11940.1|0
1643016180000|2022-01-24 09:23:00|11955|11940|11954.6|11939.6|11955|11940|11954.6|11939.6|0
1643016230000|2022-01-24 09:23:50|11954.8|11939.8|11954.8|11939.8|11954.8|11939.8|11954.8|11939.8|0
1643016240000|2022-01-24 09:24:00|11954.3|11939.3|11954.3|11939.3|11954.3|11939.3|11954.3|11939.3|0
1643016250000|2022-01-24 09:24:10|11953.6|11938.6|11951.6|11936.6|11953.6|11938.6|11951.6|11936.6|4
1643016300000|2022-01-24 09:25:00|11951.5|11936.5|11951.1|11936.1|11951.5|11936.5|11951.1|11936.1|0
1643016360000|2022-01-24 09:26:00|11951|11936|11950.6|11935.6|11951|11936|11950.6|11935.6|0
1643016400000|2022-01-24 09:26:40|11950.8|11935.8|11955|11940|11958.8|11943.8|11950.8|11935.8|3
1643016410000|2022-01-24 09:26:50|11954.3|11939.3|11953.8|11938.8|11954.3|11939.3|11953.8|11938.8|0
1643016420000|2022-01-24 09:27:00|11952.6|11937.6|11952.8|11937.8|11952.8|11937.8|11952.6|11937.6|0
1643016430000|2022-01-24 09:27:10|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|0
1643016450000|2022-01-24 09:27:30|11953.6|11938.6|11954.6|11939.6|11954.6|11939.6|11953.6|11938.6|0
1643016470000|2022-01-24 09:27:50|11957.5|11942.5|11957.6|11942.6|11957.6|11942.6|11957.5|11942.5|1
1643016480000|2022-01-24 09:28:00|11959.3|11944.3|11959.6|11944.6|11959.6|11944.6|11959.3|11944.3|0
1643016490000|2022-01-24 09:28:10|11961.8|11946.8|11961.3|11946.3|11961.8|11946.8|11961.3|11946.3|0
1643016500000|2022-01-24 09:28:20|11962.9|11947.9|11962.9|11947.9|11962.9|11947.9|11962.9|11947.9|0
1643016560000|2022-01-24 09:29:20|11966.3|11951.3|11968.1|11953.1|11968.1|11953.1|11966.3|11951.3|5
1643016570000|2022-01-24 09:29:30|11967.9|11952.9|11968.1|11953.1|11968.1|11953.1|11967.9|11952.9|1
1643016590000|2022-01-24 09:29:50|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|0
1643016600000|2022-01-24 09:30:00|11967.1|11952.1|11963.4|11948.4|11967.1|11952.1|11963.4|11948.4|0
1643016610000|2022-01-24 09:30:10|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|0
1643016630000|2022-01-24 09:30:30|11963.1|11948.1|11963.1|11948.1|11963.1|11948.1|11963.1|11948.1|0
1643016700000|2022-01-24 09:31:40|11962.9|11947.9|11962.1|11947.1|11963.1|11948.1|11962.1|11947.1|0
1643016710000|2022-01-24 09:31:50|11959.4|11944.4|11954.4|11939.4|11959.4|11944.4|11954.4|11939.4|3
1643016760000|2022-01-24 09:32:40|11955.7|11940.7|11959.6|11944.6|11959.6|11944.6|11955.7|11940.7|1
1643016770000|2022-01-24 09:32:50|11962.3|11947.3|11962.3|11947.3|11962.3|11947.3|11962.3|11947.3|0
1643016780000|2022-01-24 09:33:00|11961.9|11946.9|11961.9|11946.9|11961.9|11946.9|11961.9|11946.9|0
1643016790000|2022-01-24 09:33:10|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|0
1643016800000|2022-01-24 09:33:20|11962.6|11947.6|11963.1|11948.1|11963.1|11948.1|11962.6|11947.6|0
1643016810000|2022-01-24 09:33:30|11963.4|11948.4|11963.4|11948.4|11963.4|11948.4|11963.4|11948.4|0
1643016840000|2022-01-24 09:34:00|11963.8|11948.8|11963.8|11948.8|11963.8|11948.8|11963.8|11948.8|0
1643016870000|2022-01-24 09:34:30|11963.4|11948.4|11963.4|11948.4|11963.4|11948.4|11963.4|11948.4|0
1643016900000|2022-01-24 09:35:00|11963.6|11948.6|11963.2|11948.2|11963.6|11948.6|11963.2|11948.2|0
1643016910000|2022-01-24 09:35:10|11963.7|11948.7|11963.7|11948.7|11963.7|11948.7|11963.7|11948.7|0
1643016930000|2022-01-24 09:35:30|11963.6|11948.6|11963.6|11948.6|11963.6|11948.6|11963.6|11948.6|0
1643016940000|2022-01-24 09:35:40|11963.7|11948.7|11964.2|11949.2|11964.2|11949.2|11963.7|11948.7|0
1643016960000|2022-01-24 09:36:00|11963.6|11948.6|11963.7|11948.7|11963.7|11948.7|11963.1|11948.1|0
1643016990000|2022-01-24 09:36:30|11965.2|11950.2|11966.6|11951.6|11966.6|11951.6|11965.2|11950.2|0
1643017010000|2022-01-24 09:36:50|11967.7|11952.7|11963.6|11948.6|11967.7|11952.7|11962.9|11947.9|2
1643017020000|2022-01-24 09:37:00|11963.9|11948.9|11965.7|11950.7|11965.7|11950.7|11963.9|11948.9|0
1643017090000|2022-01-24 09:38:10|11963.2|11948.2|11963.2|11948.2|11963.2|11948.2|11963.2|11948.2|0
1643017110000|2022-01-24 09:38:30|11963.6|11948.6|11963.6|11948.6|11963.6|11948.6|11963.6|11948.6|0
1643017130000|2022-01-24 09:38:50|11963.1|11948.1|11963.7|11948.7|11963.7|11948.7|11963.1|11948.1|0
1643017140000|2022-01-24 09:39:00|11963.9|11948.9|11961.6|11946.6|11964.2|11949.2|11961.4|11946.4|1
1643017170000|2022-01-24 09:39:30|11961.1|11946.1|11961.6|11946.6|11961.7|11946.7|11961.1|11946.1|0
1643017180000|2022-01-24 09:39:40|11961.2|11946.2|11960.1|11945.1|11961.2|11946.2|11960.1|11945.1|0
1643017190000|2022-01-24 09:39:50|11959.7|11944.7|11959.7|11944.7|11959.7|11944.7|11959.7|11944.7|0
1643017200000|2022-01-24 09:40:00|11960.2|11945.2|11959.1|11944.1|11960.2|11945.2|11959.1|11944.1|0
1643017220000|2022-01-24 09:40:20|11958.6|11943.6|11957.6|11942.6|11958.6|11943.6|11957.6|11942.6|0
1643017230000|2022-01-24 09:40:30|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|0
1643017260000|2022-01-24 09:41:00|11957.6|11942.6|11955.1|11940.1|11957.6|11942.6|11955.1|11940.1|0
1643017290000|2022-01-24 09:41:30|11955.4|11940.4|11955.4|11940.4|11955.4|11940.4|11955.4|11940.4|0
1643017300000|2022-01-24 09:41:40|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|0
1643017320000|2022-01-24 09:42:00|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|0
1643017340000|2022-01-24 09:42:20|11951.7|11936.7|11951.6|11936.6|11951.7|11936.7|11951.6|11936.6|0
1643017380000|2022-01-24 09:43:00|11948.1|11933.1|11947.9|11932.9|11948.2|11933.2|11947.9|11932.9|0
1643017390000|2022-01-24 09:43:10|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|0
1643017410000|2022-01-24 09:43:30|11946.9|11931.9|11946.2|11931.2|11946.9|11931.9|11946.2|11931.2|3
1643017440000|2022-01-24 09:44:00|11946.1|11931.1|11946.1|11931.1|11946.1|11931.1|11946.1|11931.1|0
1643017470000|2022-01-24 09:44:30|||||||||1
1643017500000|2022-01-24 09:45:00|11945.9|11930.9|11945.9|11930.9|11945.9|11930.9|11945.9|11930.9|2
1643017510000|2022-01-24 09:45:10|11945.2|11930.2|11943.7|11928.7|11945.2|11930.2|11943.7|11928.7|3
1643017520000|2022-01-24 09:45:20|11944.4|11929.4|11944.1|11929.1|11944.4|11929.4|11944.1|11929.1|3
1643017530000|2022-01-24 09:45:30|11943.9|11928.9|11941.6|11926.6|11943.9|11928.9|11941.6|11926.6|2
1643017560000|2022-01-24 09:46:00|11941.4|11926.4|11941.1|11926.1|11941.4|11926.4|11941.1|11926.1|0
1643017580000|2022-01-24 09:46:20|11949.6|11934.6|11949.1|11934.1|11950.1|11935.1|11949.1|11934.1|22
1643017590000|2022-01-24 09:46:30|11948.6|11933.6|11949.1|11934.1|11949.1|11934.1|11948.6|11933.6|0
1643017600000|2022-01-24 09:46:40|11946.4|11931.4|11948.7|11933.7|11948.7|11933.7|11946|11931|1
1643017610000|2022-01-24 09:46:50|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|0
1643017630000|2022-01-24 09:47:10|11946.9|11931.9|11948.4|11933.4|11948.4|11933.4|11946.9|11931.9|0
1643017650000|2022-01-24 09:47:30|11948.7|11933.7|11949.5|11934.5|11949.6|11934.6|11948.7|11933.7|0
1643017660000|2022-01-24 09:47:40|11949.9|11934.9|11950|11935|11950|11935|11949.9|11934.9|0
1643017670000|2022-01-24 09:47:50|11949.7|11934.7|11949.7|11934.7|11949.7|11934.7|11949.7|11934.7|3
1643017680000|2022-01-24 09:48:00|11949.9|11934.9|11949.9|11934.9|11949.9|11934.9|11949.9|11934.9|0
1643017700000|2022-01-24 09:48:20|11949.7|11934.7|11949.4|11934.4|11949.7|11934.7|11949.4|11934.4|0
1643017710000|2022-01-24 09:48:30|11948|11933|11949.2|11934.2|11949.2|11934.2|11948|11933|0
1643017720000|2022-01-24 09:48:40|11949.5|11934.5|11949.5|11934.5|11949.5|11934.5|11949.5|11934.5|0
1643017730000|2022-01-24 09:48:50|11949.7|11934.7|11950|11935|11950|11935|11949.7|11934.7|0
1643017740000|2022-01-24 09:49:00|11950.4|11935.4|11950.5|11935.5|11950.5|11935.5|11950.4|11935.4|0
1643017750000|2022-01-24 09:49:10|11951|11936|11951.5|11936.5|11951.5|11936.5|11951|11936|0
1643017760000|2022-01-24 09:49:20|11957.6|11942.6|11957.6|11942.6|11957.6|11942.6|11957.6|11942.6|3
1643017770000|2022-01-24 09:49:30|11960.7|11945.7|11961|11946|11961|11946|11959.5|11944.5|0
1643017780000|2022-01-24 09:49:40|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|0
1643017800000|2022-01-24 09:50:00|11962|11947|11963.5|11948.5|11963.5|11948.5|11962|11947|0
1643017830000|2022-01-24 09:50:30|11964|11949|11964|11949|11964|11949|11964|11949|0
1643017870000|2022-01-24 09:51:10|11965|11950|11968.5|11953.5|11968.5|11953.5|11965|11950|0
1643017890000|2022-01-24 09:51:30|11969.5|11954.5|11969.5|11954.5|11969.5|11954.5|11969.5|11954.5|0
1643017920000|2022-01-24 09:52:00|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|0
1643017930000|2022-01-24 09:52:10|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|9
1643017940000|2022-01-24 09:52:20|11974.7|11959.7|11974.9|11959.9|11974.9|11959.9|11974.7|11959.7|0
1643017950000|2022-01-24 09:52:30|11974.2|11959.2|11973.9|11958.9|11974.2|11959.2|11973.9|11958.9|0
1643017960000|2022-01-24 09:52:40|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|0
1643017980000|2022-01-24 09:53:00|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|0
1643018010000|2022-01-24 09:53:30|11973|11958|11974.3|11959.3|11974.3|11959.3|11973|11958|0
1643018040000|2022-01-24 09:54:00|11971.5|11956.5|11972.7|11957.7|11972.7|11957.7|11971.5|11956.5|3
1643018050000|2022-01-24 09:54:10|11973.7|11958.7|11973.7|11958.7|11973.7|11958.7|11973.7|11958.7|0
1643018070000|2022-01-24 09:54:30|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|0
1643018200000|2022-01-24 09:56:40|11973.5|11958.5|11973.5|11958.5|11973.5|11958.5|11973.5|11958.5|0
1643018210000|2022-01-24 09:56:50|11971.9|11956.9|11969.2|11954.2|11971.9|11956.9|11969.2|11954.2|2
1643018220000|2022-01-24 09:57:00|11969.5|11954.5|11969.5|11954.5|11969.5|11954.5|11969.5|11954.5|0
1643018250000|2022-01-24 09:57:30|11973.3|11958.3|11973.2|11958.2|11973.3|11958.3|11972.3|11957.3|0
1643018260000|2022-01-24 09:57:40|11973.5|11958.5|11970.7|11955.7|11973.5|11958.5|11969.2|11954.2|9
1643018270000|2022-01-24 09:57:50|11972.7|11957.7|11972.7|11957.7|11972.7|11957.7|11972.7|11957.7|1
1643018280000|2022-01-24 09:58:00|11973|11958|11973.7|11958.7|11973.7|11958.7|11973|11958|0
1643018320000|2022-01-24 09:58:40|11973.5|11958.5|11972.2|11957.2|11973.5|11958.5|11970.5|11955.5|2
1643018330000|2022-01-24 09:58:50|11972.5|11957.5|11973.2|11958.2|11973.2|11958.2|11972.5|11957.5|0
1643018340000|2022-01-24 09:59:00|11973|11958|11972.5|11957.5|11973|11958|11972.5|11957.5|0
1643018350000|2022-01-24 09:59:10|11972|11957|11972.2|11957.2|11972.2|11957.2|11971.7|11956.7|0
1643018360000|2022-01-24 09:59:20|11972.7|11957.7|11973.7|11958.7|11973.7|11958.7|11972.7|11957.7|0
1643018390000|2022-01-24 09:59:50|11973.8|11958.8|11974.7|11959.7|11974.7|11959.7|11973.8|11958.8|0
1643018460000|2022-01-24 10:01:00|11974.5|11959.5|11974.5|11959.5|11974.5|11959.5|11974.5|11959.5|0
1643018520000|2022-01-24 10:02:00|11974.3|11959.3|11970.8|11955.8|11974.3|11959.3|11969.8|11954.8|1
1643018530000|2022-01-24 10:02:10|11970.5|11955.5|11970.5|11955.5|11970.5|11955.5|11970.5|11955.5|1
1643018550000|2022-01-24 10:02:30|11970.8|11955.8|11969.2|11954.2|11970.8|11955.8|11968|11953|1
1643018560000|2022-01-24 10:02:40|11968.8|11953.8|11968.2|11953.2|11968.8|11953.8|11968.2|11953.2|0
1643018580000|2022-01-24 10:03:00|11965|11950|11964.7|11949.7|11965.7|11950.7|11964.7|11949.7|3
1643018590000|2022-01-24 10:03:10|11964.2|11949.2|11964.2|11949.2|11964.2|11949.2|11964.2|11949.2|0
1643018600000|2022-01-24 10:03:20|11962.8|11947.8|11962.3|11947.3|11962.8|11947.8|11961.8|11946.8|4
1643018610000|2022-01-24 10:03:30|11963.7|11948.7|11963.7|11948.7|11963.7|11948.7|11963.7|11948.7|0
1643018620000|2022-01-24 10:03:40|11962.8|11947.8|11961.8|11946.8|11962.8|11947.8|11961.8|11946.8|0
1643018640000|2022-01-24 10:04:00|11961.7|11946.7|11961.3|11946.3|11961.7|11946.7|11961.3|11946.3|0
1643018650000|2022-01-24 10:04:10|11961|11946|11971.3|11956.3|11971.3|11956.3|11960.7|11945.7|11
1643018660000|2022-01-24 10:04:20|11972.2|11957.2|11973.5|11958.5|11973.5|11958.5|11972.2|11957.2|0
1643018680000|2022-01-24 10:04:40|11973.3|11958.3|11973.1|11958.1|11973.3|11958.3|11973|11958|0
1643018760000|2022-01-24 10:06:00|11970.6|11955.6|11971.5|11956.5|11971.5|11956.5|11970.6|11955.6|1
1643018780000|2022-01-24 10:06:20|11971.8|11956.8|11972|11957|11972.6|11957.6|11971.8|11956.8|0
1643018790000|2022-01-24 10:06:30|11970.3|11955.3|11967.8|11952.8|11970.3|11955.3|11967|11952|1
1643018810000|2022-01-24 10:06:50|11967.7|11952.7|11967.7|11952.7|11967.7|11952.7|11967.7|11952.7|0
1643018840000|2022-01-24 10:07:20|11965.3|11950.3|11965.7|11950.7|11966.5|11951.5|11964|11949|4
1643018850000|2022-01-24 10:07:30|11966|11951|11960|11945|11966|11951|11959.8|11944.8|1
1643018860000|2022-01-24 10:07:40|11959.8|11944.8|11960|11945|11960.7|11945.7|11959.8|11944.8|0
1643018870000|2022-01-24 10:07:50|11960.2|11945.2|11960|11945|11960.2|11945.2|11960|11945|0
1643018880000|2022-01-24 10:08:00|11960.2|11945.2|11959.8|11944.8|11960.2|11945.2|11959.8|11944.8|0
1643018890000|2022-01-24 10:08:10|11959.5|11944.5|11959.5|11944.5|11959.5|11944.5|11959.5|11944.5|0
1643018920000|2022-01-24 10:08:40|11959.7|11944.7|11960.5|11945.5|11960.7|11945.7|11959.7|11944.7|0
1643018950000|2022-01-24 10:09:10|11960.8|11945.8|11959.6|11944.6|11960.8|11945.8|11957.8|11942.8|4
1643018990000|2022-01-24 10:09:50|11958.6|11943.6|11958.1|11943.1|11958.6|11943.6|11958.1|11943.1|1
1643019010000|2022-01-24 10:10:10|11956.1|11941.1|11956.6|11941.6|11956.6|11941.6|11956.1|11941.1|1
1643019070000|2022-01-24 10:11:10|11957.1|11942.1|11957.1|11942.1|11957.1|11942.1|11957.1|11942.1|0
1643019080000|2022-01-24 10:11:20|11957.5|11942.5|11951.1|11936.1|11957.5|11942.5|11951.1|11936.1|4
1643019120000|2022-01-24 10:12:00|11950.5|11935.5|11949.7|11934.7|11950.5|11935.5|11949.7|11934.7|3
1643019170000|2022-01-24 10:12:50|11949.8|11934.8|11949.8|11934.8|11949.8|11934.8|11949.8|11934.8|0
1643019270000|2022-01-24 10:14:30|11949.6|11934.6|11949.6|11934.6|11949.6|11934.6|11949.6|11934.6|0
1643019280000|2022-01-24 10:14:40|11948.6|11933.6|11948.6|11933.6|11948.6|11933.6|11948.6|11933.6|0
1643019310000|2022-01-24 10:15:10|11948.1|11933.1|11948.1|11933.1|11948.1|11933.1|11948.1|11933.1|0
1643019320000|2022-01-24 10:15:20|11948|11933|11943.5|11928.5|11948|11933|11943.5|11928.5|1
1643019330000|2022-01-24 10:15:30|11943.3|11928.3|11942.3|11927.3|11943.5|11928.5|11941.6|11926.6|2
1643019340000|2022-01-24 10:15:40|11942.6|11927.6|11941.6|11926.6|11942.6|11927.6|11941.6|11926.6|2
1643019350000|2022-01-24 10:15:50|11941.3|11926.3|11950.5|11935.5|11950.5|11935.5|11940.6|11925.6|5
1643019360000|2022-01-24 10:16:00|11950.9|11935.9|11952|11937|11952.6|11937.6|11950.9|11935.9|0
1643019370000|2022-01-24 10:16:10|11953.1|11938.1|11947.8|11932.8|11953.1|11938.1|11947.3|11932.3|3
1643019380000|2022-01-24 10:16:20|11948.1|11933.1|11948.5|11933.5|11948.5|11933.5|11948.1|11933.1|0
1643019400000|2022-01-24 10:16:40|11949|11934|11949.3|11934.3|11949.3|11934.3|11949|11934|0
1643019420000|2022-01-24 10:17:00|||||||||1
1643019530000|2022-01-24 10:18:50|11945.6|11930.6|11946.5|11931.5|11947|11932|11945.6|11930.6|3
1643019550000|2022-01-24 10:19:10|11948.1|11933.1|11948.3|11933.3|11948.3|11933.3|11947.8|11932.8|0
1643019580000|2022-01-24 10:19:40|11948|11933|11947.6|11932.6|11948|11933|11947.6|11932.6|0
1643019600000|2022-01-24 10:20:00|11948|11933|11949.1|11934.1|11951.6|11936.6|11945|11930|2
1643019610000|2022-01-24 10:20:10|11948.8|11933.8|11947.2|11932.2|11948.8|11933.8|11947.2|11932.2|3
1643019620000|2022-01-24 10:20:20|11945|11930|11945|11930|11945|11930|11945|11930|0
1643019630000|2022-01-24 10:20:30|11945.3|11930.3|11952.3|11937.3|11952.6|11937.6|11945.3|11930.3|5
1643019640000|2022-01-24 10:20:40|11952.8|11937.8|11951.8|11936.8|11952.8|11937.8|11951.8|11936.8|0
1643019650000|2022-01-24 10:20:50|11951.6|11936.6|11950.9|11935.9|11951.6|11936.6|11950.9|11935.9|0
1643019660000|2022-01-24 10:21:00|11952|11937|11952.1|11937.1|11952.1|11937.1|11952|11937|0
1643019670000|2022-01-24 10:21:10|11952|11937|11952.3|11937.3|11952.6|11937.6|11951.8|11936.8|0
1643019690000|2022-01-24 10:21:30|11953.3|11938.3|11953.3|11938.3|11953.3|11938.3|11953.3|11938.3|0
1643019850000|2022-01-24 10:24:10|11952.9|11937.9|11948.3|11933.3|11952.9|11937.9|11948.3|11933.3|1
1643019860000|2022-01-24 10:24:20|11948.8|11933.8|11948.6|11933.6|11949.1|11934.1|11948.6|11933.6|0
1643019870000|2022-01-24 10:24:30|11948.8|11933.8|11950|11935|11950|11935|11948.8|11933.8|0
1643019880000|2022-01-24 10:24:40|11949.5|11934.5|11950|11935|11950.1|11935.1|11949.5|11934.5|0
1643019890000|2022-01-24 10:24:50|11949.5|11934.5|11950|11935|11950|11935|11949.5|11934.5|0
1643019900000|2022-01-24 10:25:00|11949.9|11934.9|11951.5|11936.5|11951.9|11936.9|11949.9|11934.9|0
1643019910000|2022-01-24 10:25:10|11950.4|11935.4|11948.1|11933.1|11950.4|11935.4|11945.3|11930.3|3
1643019920000|2022-01-24 10:25:20|11945.9|11930.9|11946.8|11931.8|11947.4|11932.4|11945.9|11930.9|2
1643019940000|2022-01-24 10:25:40|11949.9|11934.9|11949.9|11934.9|11949.9|11934.9|11949.9|11934.9|1
1643019950000|2022-01-24 10:25:50|11950.8|11935.8|11950.4|11935.4|11950.8|11935.8|11950.4|11935.4|0
1643019960000|2022-01-24 10:26:00|11950.1|11935.1|11954.1|11939.1|11954.1|11939.1|11950.1|11935.1|5
1643019970000|2022-01-24 10:26:10|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|0
1643020000000|2022-01-24 10:26:40|11954.1|11939.1|11954.1|11939.1|11954.1|11939.1|11954.1|11939.1|0
1643020020000|2022-01-24 10:27:00|11954.6|11939.6|11954.6|11939.6|11954.6|11939.6|11954.6|11939.6|4
1643020130000|2022-01-24 10:28:50|11954.9|11939.9|11955.4|11940.4|11955.4|11940.4|11954.9|11939.9|3
1643020150000|2022-01-24 10:29:10|11955.9|11940.9|11956.9|11941.9|11956.9|11941.9|11955.9|11940.9|0
1643020190000|2022-01-24 10:29:50|11954.9|11939.9|11954.9|11939.9|11955.7|11940.7|11954.1|11939.1|7
1643020200000|2022-01-24 10:30:00|11954.3|11939.3|11954.3|11939.3|11954.3|11939.3|11954.3|11939.3|0
1643020210000|2022-01-24 10:30:10|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|0
1643020220000|2022-01-24 10:30:20|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|11952.9|11937.9|4
1643020230000|2022-01-24 10:30:30|11952.9|11937.9|11953.1|11938.1|11953.1|11938.1|11952.9|11937.9|3
1643020240000|2022-01-24 10:30:40|11953.6|11938.6|11955.7|11940.7|11955.7|11940.7|11953.6|11938.6|1
1643020260000|2022-01-24 10:31:00|11956.7|11941.7|11956.7|11941.7|11956.7|11941.7|11956.7|11941.7|0
1643020270000|2022-01-24 10:31:10|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|0
1643020290000|2022-01-24 10:31:30|11954.2|11939.2|11950.4|11935.4|11954.2|11939.2|11949.6|11934.6|2
1643020300000|2022-01-24 10:31:40|11951.4|11936.4|11952.6|11937.6|11952.6|11937.6|11951.4|11936.4|0
1643020310000|2022-01-24 10:31:50|11952.7|11937.7|11953.1|11938.1|11953.1|11938.1|11952.7|11937.7|0
1643020320000|2022-01-24 10:32:00|11953.4|11938.4|11952.8|11937.8|11953.4|11938.4|11952.8|11937.8|0
1643020330000|2022-01-24 10:32:10|11951.7|11936.7|11963.6|11948.6|11963.6|11948.6|11951.7|11936.7|1
1643020340000|2022-01-24 10:32:20|11963.7|11948.7|11960.9|11945.9|11963.7|11948.7|11960.9|11945.9|2
1643020350000|2022-01-24 10:32:30|11960.7|11945.7|11960.1|11945.1|11960.7|11945.7|11960.1|11945.1|0
1643020390000|2022-01-24 10:33:10|11960.2|11945.2|11961.1|11946.1|11961.1|11946.1|11960.2|11945.2|0
1643020410000|2022-01-24 10:33:30|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|0
1643020420000|2022-01-24 10:33:40|11960.7|11945.7|11960.1|11945.1|11960.7|11945.7|11960.1|11945.1|0
1643020570000|2022-01-24 10:36:10|11956.1|11941.1|11956.6|11941.6|11956.6|11941.6|11956.1|11941.1|1
1643020580000|2022-01-24 10:36:20|11956.7|11941.7|11957.1|11942.1|11957.1|11942.1|11956.7|11941.7|0
1643020590000|2022-01-24 10:36:30|11956.9|11941.9|11956.6|11941.6|11956.9|11941.9|11956.6|11941.6|0
1643020600000|2022-01-24 10:36:40|11957.1|11942.1|11953.1|11938.1|11957.9|11942.9|11953.1|11938.1|3
1643020610000|2022-01-24 10:36:50|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|0
1643020630000|2022-01-24 10:37:10|11953.1|11938.1|11952.9|11937.9|11953.1|11938.1|11952.9|11937.9|0
1643020660000|2022-01-24 10:37:40|11952.1|11937.1|11951.1|11936.1|11952.1|11937.1|11951.1|11936.1|1
1643020680000|2022-01-24 10:38:00|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|0
1643020740000|2022-01-24 10:39:00|11951.4|11936.4|11951.4|11936.4|11951.4|11936.4|11951.4|11936.4|0
1643020750000|2022-01-24 10:39:10|11951.1|11936.1|11951.1|11936.1|11951.1|11936.1|11951.1|11936.1|0
1643020770000|2022-01-24 10:39:30|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|0
1643020780000|2022-01-24 10:39:40|11952.1|11937.1|11952.1|11937.1|11952.1|11937.1|11952.1|11937.1|0
1643020840000|2022-01-24 10:40:40|11951.6|11936.6|11951.6|11936.6|11951.6|11936.6|11951.6|11936.6|0
1643020920000|2022-01-24 10:42:00|11951.1|11936.1|11951.1|11936.1|11951.1|11936.1|11951.1|11936.1|0
1643020970000|2022-01-24 10:42:50|11950.2|11935.2|11947.2|11932.2|11950.2|11935.2|11947.2|11932.2|7
1643020980000|2022-01-24 10:43:00|11946.9|11931.9|11943.7|11928.7|11946.9|11931.9|11943.7|11928.7|2
1643021000000|2022-01-24 10:43:20|11943.6|11928.6|11945.1|11930.1|11945.1|11930.1|11943.6|11928.6|0
1643021010000|2022-01-24 10:43:30|11945.4|11930.4|11945.4|11930.4|11945.4|11930.4|11945.4|11930.4|0
1643021040000|2022-01-24 10:44:00|11945.1|11930.1|11943.6|11928.6|11945.1|11930.1|11943.6|11928.6|0
1643021080000|2022-01-24 10:44:40|11943.1|11928.1|11941.2|11926.2|11943.1|11928.1|11941.2|11926.2|1
1643021090000|2022-01-24 10:44:50|||||||||1
1643021100000|2022-01-24 10:45:00|11942.9|11927.9|11942.9|11927.9|11942.9|11927.9|11942.9|11927.9|1
1643021120000|2022-01-24 10:45:20|11943.4|11928.4|11943.4|11928.4|11943.4|11928.4|11943.4|11928.4|0
1643021130000|2022-01-24 10:45:30|11946|11931|11950.2|11935.2|11950.2|11935.2|11946|11931|4
1643021140000|2022-01-24 10:45:40|11950.1|11935.1|11949.2|11934.2|11950.1|11935.1|11949.2|11934.2|0
1643021190000|2022-01-24 10:46:30|11949.4|11934.4|11949.4|11934.4|11949.4|11934.4|11949.2|11934.2|0
1643021240000|2022-01-24 10:47:20|11949.7|11934.7|11949.9|11934.9|11949.9|11934.9|11949.7|11934.7|1
1643021290000|2022-01-24 10:48:10|11949.5|11934.5|11949.2|11934.2|11949.5|11934.5|11949.2|11934.2|0
1643021400000|2022-01-24 10:50:00|11948.2|11933.2|11946.2|11931.2|11948.2|11933.2|11946.2|11931.2|6
1643021440000|2022-01-24 10:50:40|11946.4|11931.4|11947.2|11932.2|11947.2|11932.2|11946.4|11931.4|0
1643021450000|2022-01-24 10:50:50|11949.7|11934.7|11949.7|11934.7|11949.7|11934.7|11949.7|11934.7|0
1643021460000|2022-01-24 10:51:00|11957.5|11942.5|11958.7|11943.7|11958.9|11943.9|11957.5|11942.5|3
1643021470000|2022-01-24 10:51:10|11958.4|11943.4|11962.2|11947.2|11962.9|11947.9|11958.4|11943.4|2
1643021500000|2022-01-24 10:51:40|11961.7|11946.7|11961|11946|11961.7|11946.7|11961|11946|0
1643021530000|2022-01-24 10:52:10|11960.7|11945.7|11960.7|11945.7|11960.7|11945.7|11960.7|11945.7|0
1643021560000|2022-01-24 10:52:40|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|0
1643021570000|2022-01-24 10:52:50|11961.9|11946.9|11962.2|11947.2|11962.2|11947.2|11961.9|11946.9|0
1643021580000|2022-01-24 10:53:00|11962.5|11947.5|11963|11948|11963|11948|11962.5|11947.5|3
1643021590000|2022-01-24 10:53:10|11964|11949|11964|11949|11964|11949|11964|11949|0
1643021650000|2022-01-24 10:54:10|11963.4|11948.4|11963.4|11948.4|11963.4|11948.4|11963.4|11948.4|0
1643021690000|2022-01-24 10:54:50|11962.9|11947.9|11961.5|11946.5|11962.9|11947.9|11961.5|11946.5|1
1643021720000|2022-01-24 10:55:20|11962.5|11947.5|11962.7|11947.7|11962.7|11947.7|11962.5|11947.5|0
1643021730000|2022-01-24 10:55:30|11963|11948|11963.5|11948.5|11964|11949|11962.5|11947.5|0
1643021750000|2022-01-24 10:55:50|11965|11950|11966.4|11951.4|11966.4|11951.4|11965|11950|0
1643021760000|2022-01-24 10:56:00|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|0
1643021810000|2022-01-24 10:56:50|||||||||3
1643021840000|2022-01-24 10:57:20|11970.5|11955.5|11970|11955|11970.5|11955.5|11970|11955|2
1643021860000|2022-01-24 10:57:40|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|0
1643021870000|2022-01-24 10:57:50|11970.3|11955.3|11969.5|11954.5|11970.7|11955.7|11969.5|11954.5|0
1643021880000|2022-01-24 10:58:00|11969.7|11954.7|11970|11955|11970.7|11955.7|11969.5|11954.5|0
1643021890000|2022-01-24 10:58:10|11969.5|11954.5|11969.5|11954.5|11969.7|11954.7|11969.5|11954.5|0
1643021970000|2022-01-24 10:59:30|11971.4|11956.4|11970.7|11955.7|11971.4|11956.4|11970.7|11955.7|0
1643021980000|2022-01-24 10:59:40|11970.4|11955.4|11970.4|11955.4|11970.4|11955.4|11970.4|11955.4|0
1643022010000|2022-01-24 11:00:10|11970|11955|11972.4|11957.4|11972.4|11957.4|11970|11955|0
1643022040000|2022-01-24 11:00:40|11972|11957|11972|11957|11972|11957|11972|11957|0
1643022050000|2022-01-24 11:00:50|11972.5|11957.5|11972.7|11957.7|11972.7|11957.7|11972.5|11957.5|0
1643022070000|2022-01-24 11:01:10|11973|11958|11973|11958|11973|11958|11973|11958|0
1643022090000|2022-01-24 11:01:30|11973.2|11958.2|11973.2|11958.2|11973.2|11958.2|11973.2|11958.2|0
1643022100000|2022-01-24 11:01:40|11973.5|11958.5|11973.5|11958.5|11973.5|11958.5|11973.5|11958.5|0
1643022110000|2022-01-24 11:01:50|11977.3|11962.3|11977.5|11962.5|11977.8|11962.8|11975.7|11960.7|2
1643022120000|2022-01-24 11:02:00|11974.9|11959.9|11974.7|11959.7|11974.9|11959.9|11974.7|11959.7|2
1643022130000|2022-01-24 11:02:10|11973.2|11958.2|11973.2|11958.2|11973.2|11958.2|11973.2|11958.2|0
1643022150000|2022-01-24 11:02:30|11973|11958|11972.7|11957.7|11973|11958|11972.7|11957.7|0
1643022240000|2022-01-24 11:04:00|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|0
1643022250000|2022-01-24 11:04:10|11972|11957|11971.7|11956.7|11972|11957|11971.7|11956.7|0
1643022260000|2022-01-24 11:04:20|11969.7|11954.7|11970.2|11955.2|11970.2|11955.2|11969.7|11954.7|2
1643022290000|2022-01-24 11:04:50|11970.5|11955.5|11970.2|11955.2|11971.2|11956.2|11970.2|11955.2|0
1643022330000|2022-01-24 11:05:30|11970.3|11955.3|11972.8|11957.8|11973.8|11958.8|11970.3|11955.3|0
1643022340000|2022-01-24 11:05:40|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|0
1643022400000|2022-01-24 11:06:40|11971.8|11956.8|11972.3|11957.3|11972.3|11957.3|11971.8|11956.8|3
1643022410000|2022-01-24 11:06:50|11972.2|11957.2|11973.8|11958.8|11973.8|11958.8|11972.2|11957.2|0
1643022420000|2022-01-24 11:07:00|11974.7|11959.7|11976.7|11961.7|11976.7|11961.7|11974.7|11959.7|0
1643022430000|2022-01-24 11:07:10|11977|11962|11977|11962|11977|11962|11977|11962|0
1643022460000|2022-01-24 11:07:40|11977.2|11962.2|11979|11964|11979|11964|11977.2|11962.2|0
1643022510000|2022-01-24 11:08:30|11978.8|11963.8|11978.8|11963.8|11978.8|11963.8|11978.8|11963.8|0
1643022520000|2022-01-24 11:08:40|11979|11964|11979|11964|11979|11964|11979|11964|0
1643022590000|2022-01-24 11:09:50|11979.5|11964.5|11979.5|11964.5|11979.5|11964.5|11979.5|11964.5|0
1643022600000|2022-01-24 11:10:00|11979.7|11964.7|11980|11965|11980|11965|11979.7|11964.7|0
1643022610000|2022-01-24 11:10:10|11980.7|11965.7|11981|11966|11981|11966|11980.7|11965.7|0
1643022620000|2022-01-24 11:10:20|11981.8|11966.8|11982.2|11967.2|11982.2|11967.2|11981.8|11966.8|0
1643022630000|2022-01-24 11:10:30|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|0
1643022640000|2022-01-24 11:10:40|11982.2|11967.2|11982.2|11967.2|11982.2|11967.2|11982.2|11967.2|1
1643022650000|2022-01-24 11:10:50|11983|11968|11982.5|11967.5|11983|11968|11982.5|11967.5|0
1643022660000|2022-01-24 11:11:00|11983|11968|11982.5|11967.5|11983|11968|11982.5|11967.5|0
1643022670000|2022-01-24 11:11:10|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|1
1643022700000|2022-01-24 11:11:40|11984.2|11969.2|11984.7|11969.7|11984.7|11969.7|11984|11969|0
1643022710000|2022-01-24 11:11:50|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|2
1643022720000|2022-01-24 11:12:00|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|0
1643022730000|2022-01-24 11:12:10|11981.8|11966.8|11983.3|11968.3|11983.3|11968.3|11981.8|11966.8|1
1643022770000|2022-01-24 11:12:50|11984|11969|11984|11969|11984|11969|11984|11969|0
1643022780000|2022-01-24 11:13:00|11984.2|11969.2|11983.5|11968.5|11984.2|11969.2|11983.5|11968.5|1
1643022840000|2022-01-24 11:14:00|11983.6|11968.6|11984.5|11969.5|11984.5|11969.5|11983.6|11968.6|0
1643022860000|2022-01-24 11:14:20|11986.1|11971.1|11986.8|11971.8|11986.8|11971.8|11986.1|11971.1|1
1643022870000|2022-01-24 11:14:30|11986.6|11971.6|11985.6|11970.6|11986.6|11971.6|11985.6|11970.6|1
1643022910000|2022-01-24 11:15:10|11986.8|11971.8|11986.8|11971.8|11986.8|11971.8|11986.8|11971.8|2
1643022920000|2022-01-24 11:15:20|11987|11972|11985.6|11970.6|11987|11972|11985.6|11970.6|1
1643022930000|2022-01-24 11:15:30|11985.3|11970.3|11985.5|11970.5|11985.5|11970.5|11985.3|11970.3|1
1643022990000|2022-01-24 11:16:30|11983.6|11968.6|11983.6|11968.6|11983.6|11968.6|11983.6|11968.6|2
1643023000000|2022-01-24 11:16:40|11983.1|11968.1|11981.1|11966.1|11983.1|11968.1|11981.1|11966.1|3
1643023020000|2022-01-24 11:17:00|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|0
1643023040000|2022-01-24 11:17:20|11981.3|11966.3|11980.1|11965.1|11981.3|11966.3|11980.1|11965.1|0
1643023050000|2022-01-24 11:17:30|11979.8|11964.8|11979.8|11964.8|11979.8|11964.8|11979.8|11964.8|0
1643023070000|2022-01-24 11:17:50|11979.5|11964.5|11979.3|11964.3|11979.5|11964.5|11977.8|11962.8|4
1643023080000|2022-01-24 11:18:00|11978|11963|11978|11963|11978|11963|11978|11963|0
1643023090000|2022-01-24 11:18:10|11977.8|11962.8|11977.8|11962.8|11977.8|11962.8|11977.8|11962.8|0
1643023130000|2022-01-24 11:18:50|11978.6|11963.6|11978.8|11963.8|11979.1|11964.1|11978.6|11963.6|3
1643023150000|2022-01-24 11:19:10|11979.1|11964.1|11974.8|11959.8|11979.3|11964.3|11974.8|11959.8|3
1643023170000|2022-01-24 11:19:30|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|0
1643023200000|2022-01-24 11:20:00|11976.1|11961.1|11974.8|11959.8|11976.1|11961.1|11974.8|11959.8|1
1643023210000|2022-01-24 11:20:10|11970.1|11955.1|11973.1|11958.1|11973.1|11958.1|11970.1|11955.1|1
1643023260000|2022-01-24 11:21:00|11974.1|11959.1|11975.8|11960.8|11975.8|11960.8|11974.1|11959.1|1
1643023270000|2022-01-24 11:21:10|11976.8|11961.8|11977.5|11962.5|11977.5|11962.5|11976.8|11961.8|0
1643023290000|2022-01-24 11:21:30|11977.1|11962.1|11975.1|11960.1|11977.1|11962.1|11975.1|11960.1|1
1643023310000|2022-01-24 11:21:50|11974.4|11959.4|11973.3|11958.3|11974.4|11959.4|11973|11958|1
1643023330000|2022-01-24 11:22:10|11973.8|11958.8|11975|11960|11975|11960|11973.8|11958.8|0
1643023340000|2022-01-24 11:22:20|11976|11961|11973|11958|11976|11961|11973|11958|1
1643023350000|2022-01-24 11:22:30|11973.3|11958.3|11973.3|11958.3|11973.6|11958.6|11973.3|11958.3|0
1643023360000|2022-01-24 11:22:40|11973.6|11958.6|11975.3|11960.3|11975.3|11960.3|11973.5|11958.5|0
1643023390000|2022-01-24 11:23:10|11975.5|11960.5|11975.5|11960.5|11975.6|11960.6|11975.5|11960.5|0
1643023400000|2022-01-24 11:23:20|11976|11961|11976.1|11961.1|11976.6|11961.6|11976|11961|0
1643023410000|2022-01-24 11:23:30|11976|11961|11974.9|11959.9|11976|11961|11974.9|11959.9|0
1643023420000|2022-01-24 11:23:40|11974.6|11959.6|11974.6|11959.6|11974.6|11959.6|11974.6|11959.6|0
1643023440000|2022-01-24 11:24:00|11974.9|11959.9|11974.9|11959.9|11974.9|11959.9|11974.9|11959.9|0
1643023480000|2022-01-24 11:24:40|11975.3|11960.3|11975.3|11960.3|11975.3|11960.3|11975.3|11960.3|0
1643023500000|2022-01-24 11:25:00|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|0
1643023510000|2022-01-24 11:25:10|11975.9|11960.9|11981.3|11966.3|11981.3|11966.3|11975.3|11960.3|5
1643023520000|2022-01-24 11:25:20|11981.9|11966.9|11983.6|11968.6|11983.6|11968.6|11981.9|11966.9|0
1643023530000|2022-01-24 11:25:30|11982.5|11967.5|11980.8|11965.8|11982.5|11967.5|11980.8|11965.8|1
1643023540000|2022-01-24 11:25:40|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|0
1643023560000|2022-01-24 11:26:00|11980.3|11965.3|11980.3|11965.3|11980.3|11965.3|11980.3|11965.3|0
1643023590000|2022-01-24 11:26:30|11977.3|11962.3|11977.9|11962.9|11977.9|11962.9|11977.3|11962.3|2
1643023600000|2022-01-24 11:26:40|11975.8|11960.8|11975.9|11960.9|11975.9|11960.9|11975.8|11960.8|3
1643023610000|2022-01-24 11:26:50|11976.1|11961.1|11976.1|11961.1|11976.1|11961.1|11976.1|11961.1|0
1643023660000|2022-01-24 11:27:40|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|0
1643023680000|2022-01-24 11:28:00|11977.4|11962.4|11977.4|11962.4|11977.4|11962.4|11977.4|11962.4|0
1643023690000|2022-01-24 11:28:10|11980.9|11965.9|11983.6|11968.6|11983.6|11968.6|11980.9|11965.9|3
1643023700000|2022-01-24 11:28:20|11984.1|11969.1|11984.1|11969.1|11984.1|11969.1|11984.1|11969.1|0
1643023710000|2022-01-24 11:28:30|11983.9|11968.9|11980.6|11965.6|11983.9|11968.9|11980.6|11965.6|1
1643023720000|2022-01-24 11:28:40|11980.9|11965.9|11977.8|11962.8|11980.9|11965.9|11977.8|11962.8|1
1643023740000|2022-01-24 11:29:00|11977.4|11962.4|11977.6|11962.6|11977.9|11962.9|11976.6|11961.6|0
1643023750000|2022-01-24 11:29:10|11977.8|11962.8|11977|11962|11977.8|11962.8|11977|11962|0
1643023770000|2022-01-24 11:29:30|11976.9|11961.9|11976.9|11961.9|11976.9|11961.9|11976.9|11961.9|0
1643023850000|2022-01-24 11:30:50|11973.6|11958.6|11973.4|11958.4|11973.8|11958.8|11973.4|11958.4|0
1643023880000|2022-01-24 11:31:20|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|0
1643023890000|2022-01-24 11:31:30|11973.8|11958.8|11973.9|11958.9|11973.9|11958.9|11973.8|11958.8|0
1643023900000|2022-01-24 11:31:40|11974.1|11959.1|11974.4|11959.4|11975.3|11960.3|11974.1|11959.1|0
1643023920000|2022-01-24 11:32:00|11974.8|11959.8|11974.8|11959.8|11974.8|11959.8|11974.8|11959.8|0
1643023950000|2022-01-24 11:32:30|11975.1|11960.1|11973.9|11958.9|11975.4|11960.4|11973.9|11958.9|0
1643024040000|2022-01-24 11:34:00|11973.6|11958.6|11973.6|11958.6|11973.6|11958.6|11973.6|11958.6|0
1643024050000|2022-01-24 11:34:10|11970.1|11955.1|11970.1|11955.1|11970.1|11955.1|11970.1|11955.1|1
1643024070000|2022-01-24 11:34:30|11967.2|11952.2|11966.8|11951.8|11967.2|11952.2|11966.8|11951.8|1
1643024090000|2022-01-24 11:34:50|11966.6|11951.6|11966.8|11951.8|11966.9|11951.9|11966.6|11951.6|0
1643024100000|2022-01-24 11:35:00|11966.4|11951.4|11965.1|11950.1|11966.4|11951.4|11965.1|11950.1|0
1643024110000|2022-01-24 11:35:10|11965.8|11950.8|11965.8|11950.8|11965.8|11950.8|11965.8|11950.8|0
1643024120000|2022-01-24 11:35:20|11965.3|11950.3|11964.9|11949.9|11965.3|11950.3|11964.9|11949.9|0
1643024130000|2022-01-24 11:35:30|11964.3|11949.3|11962.8|11947.8|11964.3|11949.3|11962.8|11947.8|1
1643024140000|2022-01-24 11:35:40|11960.1|11945.1|11960.6|11945.6|11960.6|11945.6|11957.8|11942.8|3
1643024160000|2022-01-24 11:36:00|11959.9|11944.9|11959.9|11944.9|11959.9|11944.9|11959.9|11944.9|0
1643024170000|2022-01-24 11:36:10|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|0
1643024200000|2022-01-24 11:36:40|11959.9|11944.9|11959.6|11944.6|11959.9|11944.9|11959.6|11944.6|0
1643024210000|2022-01-24 11:36:50|11958.9|11943.9|11957.8|11942.8|11958.9|11943.9|11957.8|11942.8|3
1643024240000|2022-01-24 11:37:20|11958.9|11943.9|11959.8|11944.8|11959.8|11944.8|11958.9|11943.9|1
1643024270000|2022-01-24 11:37:50|11959.1|11944.1|11959.1|11944.1|11959.1|11944.1|11959.1|11944.1|0
1643024300000|2022-01-24 11:38:20|11959.4|11944.4|11962.6|11947.6|11962.6|11947.6|11959.4|11944.4|0
1643024320000|2022-01-24 11:38:40|11964.6|11949.6|11964.6|11949.6|11964.6|11949.6|11964.6|11949.6|1
1643024340000|2022-01-24 11:39:00|11964.4|11949.4|11964.4|11949.4|11964.4|11949.4|11964.4|11949.4|0
1643024350000|2022-01-24 11:39:10|11966.6|11951.6|11966.8|11951.8|11967.1|11952.1|11966.6|11951.6|0
1643024370000|2022-01-24 11:39:30|11966.1|11951.1|11966.1|11951.1|11966.1|11951.1|11966.1|11951.1|0
1643024530000|2022-01-24 11:42:10|11966.6|11951.6|11967.6|11952.6|11967.6|11952.6|11966.6|11951.6|0
1643024540000|2022-01-24 11:42:20|11967.9|11952.9|11968.9|11953.9|11968.9|11953.9|11967.9|11952.9|1
1643024550000|2022-01-24 11:42:30|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|0
1643024580000|2022-01-24 11:43:00|11967.6|11952.6|11967.1|11952.1|11967.6|11952.6|11967.1|11952.1|0
1643024590000|2022-01-24 11:43:10|11967.2|11952.2|11967.6|11952.6|11967.6|11952.6|11967.2|11952.2|0
1643024630000|2022-01-24 11:43:50|11969.1|11954.1|11969.1|11954.1|11969.1|11954.1|11969.1|11954.1|1
1643024640000|2022-01-24 11:44:00|11967.6|11952.6|11970.6|11955.6|11970.6|11955.6|11967.6|11952.6|7
1643024650000|2022-01-24 11:44:10|11970.1|11955.1|11971.1|11956.1|11972.6|11957.6|11969.1|11954.1|10
1643024660000|2022-01-24 11:44:20|11975.1|11960.1|11980.6|11965.6|11980.6|11965.6|11975.1|11960.1|5
1643024670000|2022-01-24 11:44:30|11980.2|11965.2|11977.5|11962.5|11980.2|11965.2|11977.5|11962.5|0
1643024680000|2022-01-24 11:44:40|11981.7|11966.7|11981.7|11966.7|11981.7|11966.7|11981.7|11966.7|0
1643024690000|2022-01-24 11:44:50|11982.9|11967.9|11983.4|11968.4|11983.7|11968.7|11982.9|11967.9|0
1643024730000|2022-01-24 11:45:30|11979.7|11964.7|11979.7|11964.7|11979.7|11964.7|11979.7|11964.7|1
1643024740000|2022-01-24 11:45:40|11980.7|11965.7|11980|11965|11980.7|11965.7|11980|11965|0
1643024790000|2022-01-24 11:46:30|11982.4|11967.4|11982.4|11967.4|11982.4|11967.4|11982.4|11967.4|0
1643024800000|2022-01-24 11:46:40|11982.9|11967.9|11983.7|11968.7|11983.7|11968.7|11982.9|11967.9|0
1643024810000|2022-01-24 11:46:50|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|2
1643024820000|2022-01-24 11:47:00|11981.9|11966.9|11981.9|11966.9|11981.9|11966.9|11981.9|11966.9|0
1643024860000|2022-01-24 11:47:40|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|2
1643024870000|2022-01-24 11:47:50|11983.2|11968.2|11982.7|11967.7|11983.2|11968.2|11982.7|11967.7|2
1643024890000|2022-01-24 11:48:10|11982.4|11967.4|11983.7|11968.7|11983.7|11968.7|11982.4|11967.4|1
1643024930000|2022-01-24 11:48:50|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|0
1643024950000|2022-01-24 11:49:10|11986.9|11971.9|11990.1|11975.1|11990.1|11975.1|11986.9|11971.9|10
1643024970000|2022-01-24 11:49:30|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|0
1643025010000|2022-01-24 11:50:10|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|0
1643025020000|2022-01-24 11:50:20|11990.7|11975.7|11991|11976|11991|11976|11990.7|11975.7|0
1643025030000|2022-01-24 11:50:30|11994.2|11979.2|11993.4|11978.4|11994.4|11979.4|11993.4|11978.4|5
1643025040000|2022-01-24 11:50:40|11993|11978|11993|11978|11993|11978|11993|11978|0
1643025060000|2022-01-24 11:51:00|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|0
1643025070000|2022-01-24 11:51:10|11990.5|11975.5|12011.5|11996.5|12015.2|12000.2|11990.5|11975.5|33
1643025080000|2022-01-24 11:51:20|12008.2|11993.2|12009.4|11994.4|12009.4|11994.4|12008.2|11993.2|0
1643025090000|2022-01-24 11:51:30|12010.9|11995.9|12012.4|11997.4|12012.4|11997.4|12008.4|11993.4|4
1643025100000|2022-01-24 11:51:40|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|2
1643025110000|2022-01-24 11:51:50|12006.5|11991.5|12005.4|11990.4|12006.5|11991.5|12005.4|11990.4|9
1643025120000|2022-01-24 11:52:00|12005.8|11990.8|12008.2|11993.2|12008.9|11993.9|12005.8|11990.8|0
1643025130000|2022-01-24 11:52:10|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|1
1643025150000|2022-01-24 11:52:30|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|2
1643025180000|2022-01-24 11:53:00|12000.7|11985.7|12001.2|11986.2|12001.2|11986.2|12000.2|11985.2|19
1643025200000|2022-01-24 11:53:20|12002.9|11987.9|12003.5|11988.5|12003.5|11988.5|12002.9|11987.9|1
1643025210000|2022-01-24 11:53:30|12003.7|11988.7|12004.7|11989.7|12004.7|11989.7|12003.7|11988.7|1
1643025220000|2022-01-24 11:53:40|12008|11993|12008|11993|12008|11993|12008|11993|1
1643025230000|2022-01-24 11:53:50|12011.2|11996.2|12012.4|11997.4|12012.4|11997.4|12011.2|11996.2|3
1643025250000|2022-01-24 11:54:10|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|0
1643025260000|2022-01-24 11:54:20|12011.7|11996.7|12012.4|11997.4|12012.4|11997.4|12011.7|11996.7|1
1643025270000|2022-01-24 11:54:30|12013.5|11998.5|12020|12005|12020|12005|12013.5|11998.5|17
1643025280000|2022-01-24 11:54:40|12020.4|12005.4|12021|12006|12021|12006|12020.4|12005.4|3
1643025290000|2022-01-24 11:54:50|12020.4|12005.4|12017.5|12002.5|12020.4|12005.4|12017.4|12002.4|3
1643025300000|2022-01-24 11:55:00|12012.7|11997.7|12012|11997|12012.7|11997.7|12011.7|11996.7|1
1643025310000|2022-01-24 11:55:10|12012.4|11997.4|12012.9|11997.9|12012.9|11997.9|12012.4|11997.4|0
1643025320000|2022-01-24 11:55:20|12013.1|11998.1|12011.4|11996.4|12013.1|11998.1|12011.4|11996.4|0
1643025340000|2022-01-24 11:55:40|12011|11996|12013.1|11998.1|12013.1|11998.1|12011|11996|0
1643025350000|2022-01-24 11:55:50|12012.9|11997.9|12010.4|11995.4|12012.9|11997.9|12010.4|11995.4|0
1643025360000|2022-01-24 11:56:00|12006.2|11991.2|12008.1|11993.1|12008.1|11993.1|12006.2|11991.2|1
1643025370000|2022-01-24 11:56:10|12007.4|11992.4|12005.7|11990.7|12007.4|11992.4|12005.7|11990.7|0
1643025380000|2022-01-24 11:56:20|12006.9|11991.9|12009.7|11994.7|12010.2|11995.2|12006.9|11991.9|12
1643025410000|2022-01-24 11:56:50|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|3
1643025420000|2022-01-24 11:57:00|12007.7|11992.7|12006.6|11991.6|12007.7|11992.7|12006.6|11991.6|0
1643025440000|2022-01-24 11:57:20|12005.6|11990.6|12003.6|11988.6|12005.6|11990.6|12003.6|11988.6|0
1643025450000|2022-01-24 11:57:30|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|13
1643025460000|2022-01-24 11:57:40|12002.6|11987.6|11999.7|11984.7|12002.6|11987.6|11999.7|11984.7|10
1643025470000|2022-01-24 11:57:50|12000.6|11985.6|12008.1|11993.1|12008.1|11993.1|12000.6|11985.6|2
1643025480000|2022-01-24 11:58:00|12006.7|11991.7|12007.6|11992.6|12007.6|11992.6|12006.4|11991.4|1
1643025500000|2022-01-24 11:58:20|12008.6|11993.6|12006.1|11991.1|12008.6|11993.6|12006.1|11991.1|0
1643025520000|2022-01-24 11:58:40|12005.1|11990.1|12005.1|11990.1|12005.1|11990.1|12005.1|11990.1|0
1643025560000|2022-01-24 11:59:20|12007.1|11992.1|12013.1|11998.1|12013.1|11998.1|12007.1|11992.1|4
1643025580000|2022-01-24 11:59:40|12013.6|11998.6|12009.5|11994.5|12013.6|11998.6|12009.5|11994.5|0
1643025600000|2022-01-24 12:00:00|12010.5|11995.5|12012.7|11997.7|12013.2|11998.2|12010.5|11995.5|1
1643025610000|2022-01-24 12:00:10|12014|11999|12010.7|11995.7|12014.5|11999.5|12010.7|11995.7|3
1643025630000|2022-01-24 12:00:30|12007.2|11992.2|12010.5|11995.5|12010.5|11995.5|12007.2|11992.2|1
1643025640000|2022-01-24 12:00:40|12013.4|11998.4|12013|11998|12013.4|11998.4|12013|11998|2
1643025650000|2022-01-24 12:00:50|12010.2|11995.2|12010.4|11995.4|12010.4|11995.4|12010.2|11995.2|0
1643025670000|2022-01-24 12:01:10|12009.9|11994.9|12008.6|11993.6|12009.9|11994.9|12008.6|11993.6|0
1643025690000|2022-01-24 12:01:30|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|0
1643025710000|2022-01-24 12:01:50|11993.5|11978.5|11994.7|11979.7|11994.9|11979.9|11993.5|11978.5|21
1643025720000|2022-01-24 12:02:00|11990.2|11975.2|11994.7|11979.7|11994.7|11979.7|11990.2|11975.2|1
1643025730000|2022-01-24 12:02:10|11995.2|11980.2|11995.2|11980.2|11995.2|11980.2|11995.2|11980.2|0
1643025740000|2022-01-24 12:02:20|11995.7|11980.7|11995.9|11980.9|11995.9|11980.9|11995.7|11980.7|0
1643025750000|2022-01-24 12:02:30|11996|11981|11997.7|11982.7|11997.7|11982.7|11994.7|11979.7|1
1643025760000|2022-01-24 12:02:40|11998.2|11983.2|11998.2|11983.2|11998.2|11983.2|11998.2|11983.2|0
1643025790000|2022-01-24 12:03:10|11998.4|11983.4|11998.4|11983.4|11998.4|11983.4|11998.4|11983.4|0
1643025810000|2022-01-24 12:03:30|11998|11983|12000.3|11985.3|12001.5|11986.5|11998|11983|1
1643025830000|2022-01-24 12:03:50|12001.2|11986.2|12001.2|11986.2|12001.3|11986.3|12001.2|11986.2|0
1643025840000|2022-01-24 12:04:00|12000.8|11985.8|12000.8|11985.8|12000.8|11985.8|12000.8|11985.8|0
1643025860000|2022-01-24 12:04:20|12000|11985|12000.7|11985.7|12001|11986|11999.8|11984.8|0
1643025890000|2022-01-24 12:04:50|12002|11987|12002.3|11987.3|12002.5|11987.5|12001.8|11986.8|0
1643025910000|2022-01-24 12:05:10|12002.5|11987.5|12002.5|11987.5|12002.5|11987.5|12002.5|11987.5|0
1643025920000|2022-01-24 12:05:20|12003.2|11988.2|12005|11990|12005|11990|12002.7|11987.7|1
1643025930000|2022-01-24 12:05:30|12004.5|11989.5|12002.7|11987.7|12004.5|11989.5|12002.7|11987.7|0
1643025940000|2022-01-24 12:05:40|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|0
1643025950000|2022-01-24 12:05:50|12004.3|11989.3|12004.2|11989.2|12004.7|11989.7|12004|11989|0
1643025960000|2022-01-24 12:06:00|12002.4|11987.4|11998|11983|12002.4|11987.4|11996.3|11981.3|4
1643025970000|2022-01-24 12:06:10|11998.7|11983.7|12000.2|11985.2|12001|11986|11998.7|11983.7|0
1643025980000|2022-01-24 12:06:20|12000|11985|12000|11985|12000|11985|12000|11985|0
1643025990000|2022-01-24 12:06:30|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|0
1643026000000|2022-01-24 12:06:40|11998.7|11983.7|11997|11982|11998.7|11983.7|11996.7|11981.7|5
1643026030000|2022-01-24 12:07:10|11997.8|11982.8|11999.7|11984.7|11999.7|11984.7|11997.8|11982.8|0
1643026040000|2022-01-24 12:07:20|11998.8|11983.8|11999|11984|11999|11984|11998.8|11983.8|0
1643026050000|2022-01-24 12:07:30|11999.3|11984.3|11998.5|11983.5|12001.5|11986.5|11998.5|11983.5|0
1643026060000|2022-01-24 12:07:40|11998.3|11983.3|11998|11983|11998.3|11983.3|11998|11983|0
1643026070000|2022-01-24 12:07:50|11999.5|11984.5|11998.2|11983.2|11999.5|11984.5|11997.7|11982.7|1
1643026080000|2022-01-24 12:08:00|11998|11983|11986.5|11971.5|11998|11983|11985.8|11970.8|4
1643026090000|2022-01-24 12:08:10|11985.5|11970.5|11990.8|11975.8|11991.5|11976.5|11985.5|11970.5|5
1643026100000|2022-01-24 12:08:20|11991.5|11976.5|11995.7|11980.7|11995.7|11980.7|11991.5|11976.5|2
1643026110000|2022-01-24 12:08:30|11995|11980|11995|11980|11995|11980|11995|11980|0
1643026120000|2022-01-24 12:08:40|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|0
1643026130000|2022-01-24 12:08:50|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|11999|11984|1
1643026140000|2022-01-24 12:09:00|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|11999|11984|4
1643026150000|2022-01-24 12:09:10|11999.4|11984.4|11999|11984|11999.4|11984.4|11998.5|11983.5|2
1643026160000|2022-01-24 12:09:20|11999.4|11984.4|12008.7|11993.7|12008.7|11993.7|11999.4|11984.4|5
1643026170000|2022-01-24 12:09:30|12008.4|11993.4|12008.9|11993.9|12008.9|11993.9|12008.4|11993.4|0
1643026190000|2022-01-24 12:09:50|12009.2|11994.2|12008|11993|12009.9|11994.9|12008|11993|4
1643026200000|2022-01-24 12:10:00|12009.5|11994.5|12010.2|11995.2|12010.2|11995.2|12008.5|11993.5|1
1643026210000|2022-01-24 12:10:10|12014.4|11999.4|12014.4|11999.4|12014.4|11999.4|12014.4|11999.4|1
1643026220000|2022-01-24 12:10:20|12013.5|11998.5|12012.5|11997.5|12013.5|11998.5|12012.5|11997.5|0
1643026230000|2022-01-24 12:10:30|12010.9|11995.9|12009.2|11994.2|12010.9|11995.9|12009.2|11994.2|0
1643026240000|2022-01-24 12:10:40|12008.2|11993.2|12008.4|11993.4|12008.4|11993.4|12008.2|11993.2|0
1643026270000|2022-01-24 12:11:10|12008.2|11993.2|12008.2|11993.2|12008.2|11993.2|12008.2|11993.2|0
1643026300000|2022-01-24 12:11:40|12008.4|11993.4|12007.2|11992.2|12008.4|11993.4|12007.2|11992.2|0
1643026310000|2022-01-24 12:11:50|12004.1|11989.1|12002|11987|12004.1|11989.1|12002|11987|1
1643026320000|2022-01-24 12:12:00|12000.4|11985.4|11997.9|11982.9|12000.4|11985.4|11997.7|11982.7|7
1643026330000|2022-01-24 12:12:10|11997.2|11982.2|12001.4|11986.4|12001.4|11986.4|11995.9|11980.9|4
1643026340000|2022-01-24 12:12:20|12002.5|11987.5|12006.9|11991.9|12007.1|11992.1|12002.5|11987.5|0
1643026350000|2022-01-24 12:12:30|12007.1|11992.1|12006.9|11991.9|12007.1|11992.1|12006.9|11991.9|0
1643026360000|2022-01-24 12:12:40|12008.2|11993.2|12008.2|11993.2|12008.2|11993.2|12008.2|11993.2|0
1643026380000|2022-01-24 12:13:00|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|1
1643026390000|2022-01-24 12:13:10|12008.2|11993.2|12007.2|11992.2|12008.2|11993.2|12006.2|11991.2|1
1643026400000|2022-01-24 12:13:20|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|12007.2|11992.2|0
1643026420000|2022-01-24 12:13:40|12006.1|11991.1|12004.6|11989.6|12006.1|11991.1|12004.6|11989.6|0
1643026430000|2022-01-24 12:13:50|12005.6|11990.6|12005.6|11990.6|12005.6|11990.6|12005.6|11990.6|0
1643026440000|2022-01-24 12:14:00|12005.5|11990.5|12002.6|11987.6|12005.5|11990.5|12002.6|11987.6|4
1643026460000|2022-01-24 12:14:20|12002.7|11987.7|12008.5|11993.5|12008.5|11993.5|12002.7|11987.7|2
1643026470000|2022-01-24 12:14:30|12012.7|11997.7|12013.9|11998.9|12013.9|11998.9|12012.2|11997.2|2
1643026480000|2022-01-24 12:14:40|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|0
1643026490000|2022-01-24 12:14:50|12013.2|11998.2|12015.9|12000.9|12016.9|12001.9|12013.2|11998.2|5
1643026510000|2022-01-24 12:15:10|12016.2|12001.2|12018.9|12003.9|12018.9|12003.9|12016.2|12001.2|6
1643026520000|2022-01-24 12:15:20|12018.7|12003.7|12019.7|12004.7|12019.7|12004.7|12018.7|12003.7|1
1643026530000|2022-01-24 12:15:30|12019.4|12004.4|12019.4|12004.4|12019.4|12004.4|12019.4|12004.4|0
1643026540000|2022-01-24 12:15:40|12019|12004|12019|12004|12019|12004|12019|12004|0
1643026550000|2022-01-24 12:15:50|12019.7|12004.7|12019.7|12004.7|12019.7|12004.7|12019.7|12004.7|1
1643026560000|2022-01-24 12:16:00|12019|12004|12014.4|11999.4|12019|12004|12014.4|11999.4|3
1643026570000|2022-01-24 12:16:10|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|0
1643026630000|2022-01-24 12:17:10|12016|12001|12017.5|12002.5|12017.9|12002.9|12016|12001|0
1643026680000|2022-01-24 12:18:00|12016.5|12001.5|12013.9|11998.9|12016.5|12001.5|12013.9|11998.9|0
1643026690000|2022-01-24 12:18:10|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|0
1643026700000|2022-01-24 12:18:20|12013.2|11998.2|12012.7|11997.7|12013.2|11998.2|12012.7|11997.7|0
1643026720000|2022-01-24 12:18:40|12013.2|11998.2|12012.7|11997.7|12013.2|11998.2|12012.7|11997.7|0
1643026730000|2022-01-24 12:18:50|12013.7|11998.7|12013.7|11998.7|12013.7|11998.7|12013.7|11998.7|1
1643026740000|2022-01-24 12:19:00|12013|11998|12011.4|11996.4|12013|11998|12010.4|11995.4|4
1643026750000|2022-01-24 12:19:10|12012.5|11997.5|12011.4|11996.4|12012.5|11997.5|12011.4|11996.4|1
1643026760000|2022-01-24 12:19:20|12009.7|11994.7|12009.9|11994.9|12009.9|11994.9|12009.7|11994.7|0
1643026800000|2022-01-24 12:20:00|12009.5|11994.5|12008.5|11993.5|12009.5|11994.5|12008.4|11993.4|4
1643026810000|2022-01-24 12:20:10|12008.9|11993.9|12008.9|11993.9|12009.5|11994.5|12008.9|11993.9|0
1643026830000|2022-01-24 12:20:30|12008.7|11993.7|12007.9|11992.9|12008.7|11993.7|12007.9|11992.9|1
1643026840000|2022-01-24 12:20:40|12007.5|11992.5|12006.9|11991.9|12007.7|11992.7|12006.4|11991.4|5
1643026850000|2022-01-24 12:20:50|12008.2|11993.2|12007.4|11992.4|12008.2|11993.2|12007.2|11992.2|2
1643026860000|2022-01-24 12:21:00|12007.2|11992.2|12005|11990|12007.2|11992.2|12003.9|11988.9|6
1643026870000|2022-01-24 12:21:10|12004.5|11989.5|12006.2|11991.2|12006.4|11991.4|12004.5|11989.5|6
1643026890000|2022-01-24 12:21:30|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|0
1643026900000|2022-01-24 12:21:40|12005.1|11990.1|12004.2|11989.2|12005.1|11990.1|12004.2|11989.2|1
1643026910000|2022-01-24 12:21:50|12004|11989|12007.6|11992.6|12007.6|11992.6|12004|11989|4
1643026920000|2022-01-24 12:22:00|12007.4|11992.4|12007.6|11992.6|12007.6|11992.6|12007.4|11992.4|4
1643026930000|2022-01-24 12:22:10|12007.9|11992.9|12007.9|11992.9|12007.9|11992.9|12007.9|11992.9|0
1643026940000|2022-01-24 12:22:20|||||||||1
1643026950000|2022-01-24 12:22:30|12008.2|11993.2|12008.6|11993.6|12008.6|11993.6|12008.2|11993.2|1
1643026960000|2022-01-24 12:22:40|12008.2|11993.2|12010.6|11995.6|12010.6|11995.6|12008.2|11993.2|4
1643026970000|2022-01-24 12:22:50|12010.4|11995.4|12014|11999|12014|11999|12010.4|11995.4|1
1643026980000|2022-01-24 12:23:00|12013.1|11998.1|12014.7|11999.7|12014.7|11999.7|12011.7|11996.7|4
1643026990000|2022-01-24 12:23:10|12015.1|12000.1|12015.2|12000.2|12015.2|12000.2|12015.1|12000.1|0
1643027000000|2022-01-24 12:23:20|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|0
1643027010000|2022-01-24 12:23:30|12015.9|12000.9|12015.4|12000.4|12015.9|12000.9|12015.4|12000.4|1
1643027030000|2022-01-24 12:23:50|12014.9|11999.9|12010.7|11995.7|12014.9|11999.9|12010.7|11995.7|2
1643027040000|2022-01-24 12:24:00|12010.4|11995.4|12011.2|11996.2|12012.2|11997.2|12010.4|11995.4|0
1643027050000|2022-01-24 12:24:10|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|0
1643027060000|2022-01-24 12:24:20|12009.7|11994.7|12010.1|11995.1|12010.1|11995.1|12009.7|11994.7|0
1643027090000|2022-01-24 12:24:50|12012.1|11997.1|12013.7|11998.7|12013.7|11998.7|12012.1|11997.1|1
1643027100000|2022-01-24 12:25:00|12013.6|11998.6|12013.7|11998.7|12013.9|11998.9|12012.9|11997.9|0
1643027110000|2022-01-24 12:25:10|12015.2|12000.2|12014.2|11999.2|12015.2|12000.2|12014.2|11999.2|0
1643027120000|2022-01-24 12:25:20|12013.9|11998.9|12013.5|11998.5|12013.9|11998.9|12013.5|11998.5|0
1643027130000|2022-01-24 12:25:30|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|0
1643027160000|2022-01-24 12:26:00|12014.7|11999.7|12015.2|12000.2|12015.2|12000.2|12014.7|11999.7|0
1643027170000|2022-01-24 12:26:10|12014.9|11999.9|12014.9|11999.9|12014.9|11999.9|12014.9|11999.9|0
1643027180000|2022-01-24 12:26:20|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|0
1643027190000|2022-01-24 12:26:30|12016.4|12001.4|12016.7|12001.7|12016.7|12001.7|12016.4|12001.4|0
1643027200000|2022-01-24 12:26:40|12019|12004|12019|12004|12019|12004|12019|12004|0
1643027210000|2022-01-24 12:26:50|12019.4|12004.4|12018.2|12003.2|12019.7|12004.7|12018.2|12003.2|7
1643027220000|2022-01-24 12:27:00|12015.9|12000.9|12015.9|12000.9|12015.9|12000.9|12015.4|12000.4|5
1643027230000|2022-01-24 12:27:10|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|0
1643027270000|2022-01-24 12:27:50|12016.7|12001.7|12017.7|12002.7|12018.2|12003.2|12016.2|12001.2|1
1643027280000|2022-01-24 12:28:00|12017.2|12002.2|12017.4|12002.4|12017.4|12002.4|12016.7|12001.7|0
1643027290000|2022-01-24 12:28:10|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|0
1643027310000|2022-01-24 12:28:30|12018.5|12003.5|12018.9|12003.9|12018.9|12003.9|12018.5|12003.5|0
1643027340000|2022-01-24 12:29:00|12018.6|12003.6|12017.4|12002.4|12018.6|12003.6|12017.2|12002.2|6
1643027350000|2022-01-24 12:29:10|12018.4|12003.4|12015.7|12000.7|12018.4|12003.4|12015.6|12000.6|12
1643027360000|2022-01-24 12:29:20|12015.6|12000.6|12015.7|12000.7|12016.2|12001.2|12015.6|12000.6|0
1643027370000|2022-01-24 12:29:30|12016.6|12001.6|12016.6|12001.6|12016.6|12001.6|12016.6|12001.6|0
1643027380000|2022-01-24 12:29:40|12016.2|12001.2|12015.7|12000.7|12016.2|12001.2|12015.7|12000.7|0
1643027390000|2022-01-24 12:29:50|12017.2|12002.2|12015.7|12000.7|12017.2|12002.2|12015.7|12000.7|0
1643027400000|2022-01-24 12:30:00|12015.6|12000.6|12015.6|12000.6|12015.6|12000.6|12015.6|12000.6|0
1643027410000|2022-01-24 12:30:10|12026.1|12011.1|12026.2|12011.2|12026.2|12011.2|12026.1|12011.1|23
1643027420000|2022-01-24 12:30:20|12028.1|12013.1|12034.9|12019.9|12034.9|12019.9|12028.1|12013.1|18
1643027430000|2022-01-24 12:30:30|12034.6|12019.6|12033.9|12018.9|12034.6|12019.6|12033.9|12018.9|1
1643027440000|2022-01-24 12:30:40|12033.6|12018.6|12033.9|12018.9|12034.1|12019.1|12033.6|12018.6|2
1643027450000|2022-01-24 12:30:50|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|8
1643027460000|2022-01-24 12:31:00|12029|12014|12030.7|12015.7|12030.7|12015.7|12029|12014|0
1643027470000|2022-01-24 12:31:10|12031.4|12016.4|12030.6|12015.6|12031.4|12016.4|12030.6|12015.6|0
1643027490000|2022-01-24 12:31:30|12029.9|12014.9|12029.7|12014.7|12030.4|12015.4|12029.4|12014.4|2
1643027500000|2022-01-24 12:31:40|12028.4|12013.4|12027.6|12012.6|12028.4|12013.4|12027.6|12012.6|5
1643027510000|2022-01-24 12:31:50|12027.9|12012.9|12028|12013|12028|12013|12027.9|12012.9|0
1643027520000|2022-01-24 12:32:00|12029.1|12014.1|12026.7|12011.7|12029.2|12014.2|12026.7|12011.7|5
1643027530000|2022-01-24 12:32:10|12026.4|12011.4|12027.1|12012.1|12027.1|12012.1|12026.4|12011.4|0
1643027540000|2022-01-24 12:32:20|12027.9|12012.9|12027.4|12012.4|12027.9|12012.9|12027.4|12012.4|0
1643027550000|2022-01-24 12:32:30|12026.9|12011.9|12027.6|12012.6|12027.7|12012.7|12026.9|12011.9|1
1643027560000|2022-01-24 12:32:40|12028.1|12013.1|12028.4|12013.4|12028.4|12013.4|12027.4|12012.4|1
1643027570000|2022-01-24 12:32:50|12027.9|12012.9|12026.4|12011.4|12027.9|12012.9|12026.4|12011.4|3
1643027580000|2022-01-24 12:33:00|12026.3|12011.3|12022.9|12007.9|12026.3|12011.3|12022.9|12007.9|8
1643027590000|2022-01-24 12:33:10|12023.3|12008.3|12022.1|12007.1|12024.6|12009.6|12021.4|12006.4|14
1643027600000|2022-01-24 12:33:20|12021.9|12006.9|12025.8|12010.8|12025.8|12010.8|12021.4|12006.4|2
1643027610000|2022-01-24 12:33:30|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|0
1643027630000|2022-01-24 12:33:50|12025.1|12010.1|12024.8|12009.8|12025.3|12010.3|12024.8|12009.8|0
1643027640000|2022-01-24 12:34:00|12024.6|12009.6|12016.8|12001.8|12024.6|12009.6|12016.8|12001.8|3
1643027650000|2022-01-24 12:34:10|12018.4|12003.4|12015.8|12000.8|12018.4|12003.4|12015.8|12000.8|0
1643027660000|2022-01-24 12:34:20|12015.7|12000.7|12016.8|12001.8|12017.3|12002.3|12015.7|12000.7|5
1643027670000|2022-01-24 12:34:30|12016.6|12001.6|12016.3|12001.3|12016.6|12001.6|12016.3|12001.3|0
1643027680000|2022-01-24 12:34:40|12015.9|12000.9|12017.8|12002.8|12018.3|12003.3|12015.9|12000.9|3
1643027690000|2022-01-24 12:34:50|12018.3|12003.3|12018.8|12003.8|12018.9|12003.9|12018.3|12003.3|0
1643027700000|2022-01-24 12:35:00|12018.4|12003.4|12016.9|12001.9|12018.4|12003.4|12016.9|12001.9|4
1643027710000|2022-01-24 12:35:10|12016.3|12001.3|12016.6|12001.6|12016.6|12001.6|12016.3|12001.3|1
1643027730000|2022-01-24 12:35:30|12016.9|12001.9|12016.9|12001.9|12016.9|12001.9|12016.9|12001.9|0
1643027740000|2022-01-24 12:35:40|12020.6|12005.6|12023.9|12008.9|12023.9|12008.9|12020.6|12005.6|3
1643027750000|2022-01-24 12:35:50|12024.4|12009.4|12023.9|12008.9|12024.4|12009.4|12023.9|12008.9|0
1643027760000|2022-01-24 12:36:00|12021.6|12006.6|12018.4|12003.4|12021.6|12006.6|12018.4|12003.4|3
1643027770000|2022-01-24 12:36:10|12018.6|12003.6|12022.3|12007.3|12023.8|12008.8|12018.6|12003.6|4
1643027780000|2022-01-24 12:36:20|12023.3|12008.3|12023.6|12008.6|12023.6|12008.6|12023.3|12008.3|0
1643027790000|2022-01-24 12:36:30|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|0
1643027800000|2022-01-24 12:36:40|12022.3|12007.3|12022.3|12007.3|12022.3|12007.3|12022.3|12007.3|7
1643027810000|2022-01-24 12:36:50|12021.9|12006.9|12019.4|12004.4|12021.9|12006.9|12019.4|12004.4|0
1643027820000|2022-01-24 12:37:00|12019.6|12004.6|12022.8|12007.8|12022.8|12007.8|12017.8|12002.8|5
1643027830000|2022-01-24 12:37:10|12020.3|12005.3|12020.1|12005.1|12020.3|12005.3|12020.1|12005.1|16
1643027840000|2022-01-24 12:37:20|12019.6|12004.6|12019.4|12004.4|12019.6|12004.6|12019.3|12004.3|0
1643027850000|2022-01-24 12:37:30|12019.8|12004.8|12021.4|12006.4|12021.4|12006.4|12019.8|12004.8|2
1643027860000|2022-01-24 12:37:40|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|0
1643027870000|2022-01-24 12:37:50|12022.1|12007.1|12022.3|12007.3|12023.1|12008.1|12021.8|12006.8|0
1643027880000|2022-01-24 12:38:00|12021.5|12006.5|12020.8|12005.8|12021.5|12006.5|12020.1|12005.1|4
1643027890000|2022-01-24 12:38:10|12021.1|12006.1|12022.6|12007.6|12022.8|12007.8|12021.1|12006.1|3
1643027940000|2022-01-24 12:39:00|12021|12006|12023.1|12008.1|12023.1|12008.1|12018.1|12003.1|7
1643027950000|2022-01-24 12:39:10|12023|12008|12023.1|12008.1|12023.1|12008.1|12022.5|12007.5|1
1643027960000|2022-01-24 12:39:20|12023|12008|12023|12008|12023|12008|12023|12008|0
1643027970000|2022-01-24 12:39:30|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|0
1643027990000|2022-01-24 12:39:50|12022.8|12007.8|12027.3|12012.3|12027.5|12012.5|12022.8|12007.8|0
1643028000000|2022-01-24 12:40:00|12026.3|12011.3|12024.8|12009.8|12027|12012|12024.8|12009.8|4
1643028010000|2022-01-24 12:40:10|12023.3|12008.3|12023.1|12008.1|12023.3|12008.3|12023.1|12008.1|2
1643028020000|2022-01-24 12:40:20|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|0
1643028060000|2022-01-24 12:41:00|12022.3|12007.3|12018.6|12003.6|12022.3|12007.3|12018.1|12003.1|6
1643028070000|2022-01-24 12:41:10|12018.1|12003.1|12018.6|12003.6|12018.6|12003.6|12018.1|12003.1|1
1643028080000|2022-01-24 12:41:20|12018.1|12003.1|12016.8|12001.8|12018.1|12003.1|12016.8|12001.8|2
1643028090000|2022-01-24 12:41:30|12016.6|12001.6|12016.5|12001.5|12016.6|12001.6|12016.5|12001.5|0
1643028120000|2022-01-24 12:42:00|12016.1|12001.1|12014.1|11999.1|12016.1|12001.1|12013.5|11998.5|5
1643028130000|2022-01-24 12:42:10|12014.8|11999.8|12014.5|11999.5|12015.3|12000.3|12014|11999|1
1643028160000|2022-01-24 12:42:40|12014.4|11999.4|12014.4|11999.4|12014.4|11999.4|12014.4|11999.4|0
1643028180000|2022-01-24 12:43:00|12014.1|11999.1|12013.3|11998.3|12014.1|11999.1|12013.3|11998.3|0
1643028190000|2022-01-24 12:43:10|12013|11998|12013|11998|12013|11998|12013|11998|1
1643028200000|2022-01-24 12:43:20|12011.4|11996.4|12010.4|11995.4|12011.4|11996.4|12010.4|11995.4|0
1643028220000|2022-01-24 12:43:40|||||||||1
1643028230000|2022-01-24 12:43:50|12010.1|11995.1|12010.1|11995.1|12010.1|11995.1|12010.1|11995.1|0
1643028240000|2022-01-24 12:44:00|12009.8|11994.8|12009.3|11994.3|12009.9|11994.9|12009.3|11994.3|2
1643028270000|2022-01-24 12:44:30|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|0
1643028280000|2022-01-24 12:44:40|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|0
1643028300000|2022-01-24 12:45:00|12009.4|11994.4|12005|11990|12009.6|11994.6|12005|11990|1
1643028310000|2022-01-24 12:45:10|12004.5|11989.5|12009.9|11994.9|12009.9|11994.9|12004.1|11989.1|1
1643028320000|2022-01-24 12:45:20|12012.1|11997.1|12012.1|11997.1|12012.1|11997.1|12012.1|11997.1|0
1643028330000|2022-01-24 12:45:30|12012|11997|12008.6|11993.6|12012|11997|12008.6|11993.6|1
1643028360000|2022-01-24 12:46:00|12007.6|11992.6|12008.8|11993.8|12009.6|11994.6|12007|11992|4
1643028370000|2022-01-24 12:46:10|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|0
1643028380000|2022-01-24 12:46:20|12009.6|11994.6|12010.1|11995.1|12010.1|11995.1|12009.6|11994.6|0
1643028400000|2022-01-24 12:46:40|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|0
1643028420000|2022-01-24 12:47:00|12010.1|11995.1|12012.1|11997.1|12012.1|11997.1|12010.1|11995.1|0
1643028450000|2022-01-24 12:47:30|12013.2|11998.2|12016.3|12001.3|12016.3|12001.3|12013.2|11998.2|3
1643028460000|2022-01-24 12:47:40|12017.8|12002.8|12017.8|12002.8|12017.8|12002.8|12017.8|12002.8|0
1643028490000|2022-01-24 12:48:10|12018.3|12003.3|12018.1|12003.1|12018.6|12003.6|12018.1|12003.1|3
1643028500000|2022-01-24 12:48:20|12018.3|12003.3|12018.1|12003.1|12018.5|12003.5|12018.1|12003.1|0
1643028520000|2022-01-24 12:48:40|12017.8|12002.8|12016.1|12001.1|12017.8|12002.8|12016.1|12001.1|1
1643028530000|2022-01-24 12:48:50|12016.3|12001.3|12016.3|12001.3|12016.3|12001.3|12016.3|12001.3|0
1643028540000|2022-01-24 12:49:00|12017.3|12002.3|12016.6|12001.6|12017.3|12002.3|12016.6|12001.6|0
1643028550000|2022-01-24 12:49:10|12017|12002|12018.6|12003.6|12018.6|12003.6|12016.3|12001.3|6
1643028560000|2022-01-24 12:49:20|12017.1|12002.1|12016.9|12001.9|12017.6|12002.6|12016.9|12001.9|0
1643028570000|2022-01-24 12:49:30|12017.6|12002.6|12017.3|12002.3|12017.6|12002.6|12016.1|12001.1|0
1643028590000|2022-01-24 12:49:50|12017.1|12002.1|12016.6|12001.6|12017.1|12002.1|12016.1|12001.1|0
1643028600000|2022-01-24 12:50:00|12017.6|12002.6|12015.6|12000.6|12017.6|12002.6|12015.6|12000.6|1
1643028610000|2022-01-24 12:50:10|12014.3|11999.3|12012.9|11997.9|12014.3|11999.3|12012.9|11997.9|1
1643028620000|2022-01-24 12:50:20|12013.9|11998.9|12013.8|11998.8|12013.9|11998.9|12013.8|11998.8|0
1643028630000|2022-01-24 12:50:30|12013.4|11998.4|12013.9|11998.9|12013.9|11998.9|12013.4|11998.4|0
1643028640000|2022-01-24 12:50:40|12015.1|12000.1|12014.9|11999.9|12015.1|12000.1|12014.3|11999.3|10
1643028650000|2022-01-24 12:50:50|12015.8|12000.8|12014.9|11999.9|12015.8|12000.8|12014.8|11999.8|0
1643028660000|2022-01-24 12:51:00|12015.3|12000.3|12015.8|12000.8|12015.8|12000.8|12015.3|12000.3|0
1643028670000|2022-01-24 12:51:10|12015.6|12000.6|12015.6|12000.6|12015.6|12000.6|12015.6|12000.6|0
1643028680000|2022-01-24 12:51:20|12015.8|12000.8|12015.3|12000.3|12015.8|12000.8|12015.3|12000.3|0
1643028690000|2022-01-24 12:51:30|12015.6|12000.6|12014.3|11999.3|12016.3|12001.3|12014.3|11999.3|2
1643028700000|2022-01-24 12:51:40|12014.6|11999.6|12015.9|12000.9|12015.9|12000.9|12014.6|11999.6|1
1643028720000|2022-01-24 12:52:00|12016.6|12001.6|12015.3|12000.3|12016.6|12001.6|12015.3|12000.3|0
1643028730000|2022-01-24 12:52:10|12015.6|12000.6|12017.6|12002.6|12017.6|12002.6|12015.6|12000.6|0
1643028770000|2022-01-24 12:52:50|12018.3|12003.3|12017.6|12002.6|12018.4|12003.4|12017.6|12002.6|1
1643028780000|2022-01-24 12:53:00|12017.4|12002.4|12016.4|12001.4|12017.4|12002.4|12016.4|12001.4|4
1643028810000|2022-01-24 12:53:30|12015.1|12000.1|12014.1|11999.1|12015.1|12000.1|12014.1|11999.1|1
1643028840000|2022-01-24 12:54:00|12013.9|11998.9|12014.4|11999.4|12014.7|11999.7|12012.9|11997.9|0
1643028850000|2022-01-24 12:54:10|12014.2|11999.2|12012.4|11997.4|12014.9|11999.9|12012.4|11997.4|3
1643028860000|2022-01-24 12:54:20|12014.1|11999.1|12013.4|11998.4|12014.6|11999.6|12013.1|11998.1|0
1643028870000|2022-01-24 12:54:30|12013.9|11998.9|12013.2|11998.2|12013.9|11998.9|12013.2|11998.2|0
1643028880000|2022-01-24 12:54:40|12012.9|11997.9|12014.6|11999.6|12014.6|11999.6|12012.9|11997.9|0
1643028890000|2022-01-24 12:54:50|12015.1|12000.1|12013.9|11998.9|12015.1|12000.1|12013.9|11998.9|0
1643028900000|2022-01-24 12:55:00|12012.9|11997.9|12011.9|11996.9|12012.9|11997.9|12011.9|11996.9|4
1643028910000|2022-01-24 12:55:10|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|4
1643028920000|2022-01-24 12:55:20|12015.9|12000.9|12012.7|11997.7|12015.9|12000.9|12012.7|11997.7|0
1643028930000|2022-01-24 12:55:30|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|0
1643028950000|2022-01-24 12:55:50|12011.9|11996.9|12011.9|11996.9|12011.9|11996.9|12011.9|11996.9|7
1643028970000|2022-01-24 12:56:10|12011.7|11996.7|12011.7|11996.7|12011.7|11996.7|12011.7|11996.7|0
1643028980000|2022-01-24 12:56:20|12011.3|11996.3|12009.4|11994.4|12011.3|11996.3|12009.4|11994.4|2
1643028990000|2022-01-24 12:56:30|12009.1|11994.1|12006.7|11991.7|12009.1|11994.1|12006.7|11991.7|0
1643029000000|2022-01-24 12:56:40|12007.1|11992.1|12008.9|11993.9|12008.9|11993.9|12007.1|11992.1|2
1643029010000|2022-01-24 12:56:50|12009.2|11994.2|12010.7|11995.7|12012.1|11997.1|12009.2|11994.2|0
1643029020000|2022-01-24 12:57:00|12010.3|11995.3|12007.4|11992.4|12010.3|11995.3|12007.4|11992.4|1
1643029030000|2022-01-24 12:57:10|12007.9|11992.9|12011.6|11996.6|12011.6|11996.6|12007.2|11992.2|1
1643029040000|2022-01-24 12:57:20|12011.2|11996.2|12011.4|11996.4|12011.4|11996.4|12011.2|11996.2|0
1643029050000|2022-01-24 12:57:30|12012.7|11997.7|12012.4|11997.4|12012.7|11997.7|12012.4|11997.4|0
1643029060000|2022-01-24 12:57:40|12011.4|11996.4|12014.2|11999.2|12014.2|11999.2|12011.4|11996.4|0
1643029070000|2022-01-24 12:57:50|12014.6|11999.6|12014.9|11999.9|12014.9|11999.9|12014.6|11999.6|0
1643029080000|2022-01-24 12:58:00|12015.6|12000.6|12017.2|12002.2|12017.2|12002.2|12015.6|12000.6|1
1643029090000|2022-01-24 12:58:10|||||||||2
1643029100000|2022-01-24 12:58:20|||||||||1
1643029130000|2022-01-24 12:58:50|||||||||1
1643029140000|2022-01-24 12:59:00|12014.9|11999.9|12014.7|11999.7|12016.2|12001.2|12013.2|11998.2|4
1643029150000|2022-01-24 12:59:10|12015.2|12000.2|12013.6|11998.6|12015.2|12000.2|12013.6|11998.6|0
1643029170000|2022-01-24 12:59:30|12012.9|11997.9|12012.9|11997.9|12012.9|11997.9|12012.9|11997.9|0
1643029200000|2022-01-24 13:00:00|12012.6|11997.6|12010.2|11995.2|12012.6|11997.6|12006.7|11991.7|11
1643029210000|2022-01-24 13:00:10|12009.7|11994.7|12023.7|12008.7|12023.7|12008.7|12009.7|11994.7|31
1643029220000|2022-01-24 13:00:20|12023.4|12008.4|12024.4|12009.4|12026.6|12011.6|12021.9|12006.9|32
1643029230000|2022-01-24 13:00:30|12025.1|12010.1|12022.9|12007.9|12025.2|12010.2|12022.9|12007.9|3
1643029240000|2022-01-24 13:00:40|12025.1|12010.1|12035|12020|12035|12020|12025.1|12010.1|23
1643029250000|2022-01-24 13:00:50|12035.4|12020.4|12036|12021|12039.1|12024.1|12035.4|12020.4|18
1643029260000|2022-01-24 13:01:00|12035.9|12020.9|12033.9|12018.9|12036.2|12021.2|12032.9|12017.9|2
1643029270000|2022-01-24 13:01:10|12033.2|12018.2|12032.4|12017.4|12033.9|12018.9|12032.2|12017.2|3
1643029280000|2022-01-24 13:01:20|12032.9|12017.9|12032.4|12017.4|12032.9|12017.9|12032.4|12017.4|0
1643029290000|2022-01-24 13:01:30|12031.2|12016.2|12029|12014|12032|12017|12029|12014|2
1643029300000|2022-01-24 13:01:40|12029.4|12014.4|12028.7|12013.7|12031.4|12016.4|12028.7|12013.7|4
1643029310000|2022-01-24 13:01:50|12029|12014|12033.2|12018.2|12033.2|12018.2|12029|12014|2
1643029320000|2022-01-24 13:02:00|12033.5|12018.5|12035.4|12020.4|12035.4|12020.4|12033.5|12018.5|1
1643029330000|2022-01-24 13:02:10|12035.7|12020.7|12035|12020|12035.7|12020.7|12034.5|12019.5|1
1643029340000|2022-01-24 13:02:20|12036.2|12021.2|12037.9|12022.9|12038.9|12023.9|12034.2|12019.2|9
1643029350000|2022-01-24 13:02:30|12038|12023|12044.4|12029.4|12044.4|12029.4|12037.9|12022.9|23
1643029360000|2022-01-24 13:02:40|12047.3|12032.3|12050.9|12035.9|12054|12039|12047.3|12032.3|31
1643029370000|2022-01-24 13:02:50|12051.4|12036.4|12044.5|12029.5|12051.4|12036.4|12044.5|12029.5|1
1643029380000|2022-01-24 13:03:00|12043.4|12028.4|12047.4|12032.4|12049.1|12034.1|12041.4|12026.4|6
1643029390000|2022-01-24 13:03:10|12047.7|12032.7|12051.4|12036.4|12051.4|12036.4|12047.7|12032.7|7
1643029400000|2022-01-24 13:03:20|12050.9|12035.9|12055.5|12040.5|12055.7|12040.7|12047.2|12032.2|7
1643029410000|2022-01-24 13:03:30|12054.9|12039.9|12051.7|12036.7|12054.9|12039.9|12051.7|12036.7|1
1643029420000|2022-01-24 13:03:40|12050.1|12035.1|12047.4|12032.4|12050.1|12035.1|12047.4|12032.4|2
1643029430000|2022-01-24 13:03:50|12049.5|12034.5|12047.7|12032.7|12049.7|12034.7|12047.7|12032.7|4
1643029440000|2022-01-24 13:04:00|12047.4|12032.4|12047.2|12032.2|12047.7|12032.7|12045.5|12030.5|0
1643029450000|2022-01-24 13:04:10|12046.7|12031.7|12048|12033|12048.2|12033.2|12044.2|12029.2|1
1643029460000|2022-01-24 13:04:20|12047.5|12032.5|12048.2|12033.2|12048.7|12033.7|12047.2|12032.2|4
1643029470000|2022-01-24 13:04:30|12047.5|12032.5|12047.2|12032.2|12047.5|12032.5|12047.2|12032.2|0
1643029480000|2022-01-24 13:04:40|12048.2|12033.2|12054.9|12039.9|12055.2|12040.2|12048.2|12033.2|6
1643029490000|2022-01-24 13:04:50|12055|12040|12055.4|12040.4|12055.4|12040.4|12054.7|12039.7|17
1643029500000|2022-01-24 13:05:00|12056.4|12041.4|12055.5|12040.5|12056.9|12041.9|12054.5|12039.5|20
1643029510000|2022-01-24 13:05:10|12054.2|12039.2|12051.7|12036.7|12056.2|12041.2|12051.2|12036.2|5
1643029520000|2022-01-24 13:05:20|12051.2|12036.2|12051.7|12036.7|12051.7|12036.7|12051.2|12036.2|1
1643029530000|2022-01-24 13:05:30|12051.2|12036.2|12049.7|12034.7|12051.2|12036.2|12049.7|12034.7|0
1643029540000|2022-01-24 13:05:40|12049.4|12034.4|12048.7|12033.7|12049.4|12034.4|12048.4|12033.4|1
1643029560000|2022-01-24 13:06:00|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|0
1643029570000|2022-01-24 13:06:10|12045.7|12030.7|12042.9|12027.9|12045.7|12030.7|12042.9|12027.9|8
1643029580000|2022-01-24 13:06:20|12042.2|12027.2|12038.7|12023.7|12042.2|12027.2|12038.7|12023.7|1
1643029600000|2022-01-24 13:06:40|12039.4|12024.4|12050.2|12035.2|12050.2|12035.2|12039.4|12024.4|2
1643029610000|2022-01-24 13:06:50|12050.7|12035.7|12049.2|12034.2|12050.7|12035.7|12049.2|12034.2|0
1643029620000|2022-01-24 13:07:00|12048.4|12033.4|12044.7|12029.7|12048.4|12033.4|12044.7|12029.7|1
1643029630000|2022-01-24 13:07:10|12044.4|12029.4|12044.7|12029.7|12046.2|12031.2|12043.2|12028.2|0
1643029640000|2022-01-24 13:07:20|12043.4|12028.4|12043.2|12028.2|12045.2|12030.2|12042.7|12027.7|0
1643029650000|2022-01-24 13:07:30|12043.9|12028.9|12050.9|12035.9|12051.7|12036.7|12043.9|12028.9|1
1643029660000|2022-01-24 13:07:40|12049.2|12034.2|12047.4|12032.4|12049.2|12034.2|12047.2|12032.2|0
1643029670000|2022-01-24 13:07:50|12047.5|12032.5|12044.5|12029.5|12048.2|12033.2|12043.5|12028.5|10
1643029680000|2022-01-24 13:08:00|12046.7|12031.7|12045.7|12030.7|12046.7|12031.7|12045.4|12030.4|0
1643029690000|2022-01-24 13:08:10|12047.4|12032.4|12047.7|12032.7|12047.9|12032.9|12047.4|12032.4|2
1643029700000|2022-01-24 13:08:20|12048.2|12033.2|12047.7|12032.7|12048.2|12033.2|12047.7|12032.7|0
1643029710000|2022-01-24 13:08:30|12047.4|12032.4|12047.9|12032.9|12047.9|12032.9|12047.4|12032.4|0
1643029720000|2022-01-24 13:08:40|12049.6|12034.6|12051.7|12036.7|12052|12037|12049|12034|1
1643029730000|2022-01-24 13:08:50|12052|12037|12050.2|12035.2|12052.7|12037.7|12050.2|12035.2|2
1643029740000|2022-01-24 13:09:00|12049.7|12034.7|12046.2|12031.2|12049.7|12034.7|12046.2|12031.2|1
1643029750000|2022-01-24 13:09:10|12045.7|12030.7|12050.2|12035.2|12050.2|12035.2|12044.2|12029.2|5
1643029760000|2022-01-24 13:09:20|12050.3|12035.3|12053|12038|12053.2|12038.2|12050.3|12035.3|1
1643029770000|2022-01-24 13:09:30|12052.7|12037.7|12049.2|12034.2|12052.7|12037.7|12049.2|12034.2|1
1643029780000|2022-01-24 13:09:40|12048.7|12033.7|12048.7|12033.7|12048.7|12033.7|12048.7|12033.7|0
1643029800000|2022-01-24 13:10:00|12047.7|12032.7|12045.7|12030.7|12047.7|12032.7|12045.7|12030.7|1
1643029810000|2022-01-24 13:10:10|12048.7|12033.7|12052.5|12037.5|12052.5|12037.5|12048.7|12033.7|6
1643029820000|2022-01-24 13:10:20|12053|12038|12051.5|12036.5|12053|12038|12051.5|12036.5|0
1643029830000|2022-01-24 13:10:30|12051.2|12036.2|12051.4|12036.4|12051.9|12036.9|12048|12033|2
1643029840000|2022-01-24 13:10:40|12050|12035|12050|12035|12050.3|12035.3|12049.3|12034.3|0
1643029850000|2022-01-24 13:10:50|12050.5|12035.5|12051.7|12036.7|12053.7|12038.7|12050.5|12035.5|4
1643029860000|2022-01-24 13:11:00|12051.3|12036.3|12049.5|12034.5|12051.3|12036.3|12049|12034|2
1643029870000|2022-01-24 13:11:10|12050.5|12035.5|12048.2|12033.2|12051.7|12036.7|12048.2|12033.2|7
1643029880000|2022-01-24 13:11:20|12049.2|12034.2|12049.2|12034.2|12050.7|12035.7|12048.7|12033.7|2
1643029890000|2022-01-24 13:11:30|12048.9|12033.9|12057.2|12042.2|12058.3|12043.3|12048.2|12033.2|63
1643029900000|2022-01-24 13:11:40|12056.2|12041.2|12059.2|12044.2|12060.4|12045.4|12056.2|12041.2|14
1643029910000|2022-01-24 13:11:50|12059.5|12044.5|12057.7|12042.7|12061.7|12046.7|12057.7|12042.7|14
1643029920000|2022-01-24 13:12:00|12058|12043|12058.5|12043.5|12062.4|12047.4|12058|12043|11
1643029930000|2022-01-24 13:12:10|12058.4|12043.4|12057.4|12042.4|12058.4|12043.4|12057.4|12042.4|0
1643029940000|2022-01-24 13:12:20|12057|12042|12058|12043|12058|12043|12056.4|12041.4|1
1643029950000|2022-01-24 13:12:30|12057.9|12042.9|12057.7|12042.7|12057.9|12042.9|12057.5|12042.5|2
1643029960000|2022-01-24 13:12:40|12058|12043|12050.2|12035.2|12058|12043|12049.5|12034.5|3
1643029970000|2022-01-24 13:12:50|12049.2|12034.2|12048.4|12033.4|12049.7|12034.7|12048.4|12033.4|0
1643029980000|2022-01-24 13:13:00|12048|12033|12048|12033|12048|12033|12048|12033|0
1643029990000|2022-01-24 13:13:10|12047.5|12032.5|12045.2|12030.2|12047.5|12032.5|12045.2|12030.2|1
1643030000000|2022-01-24 13:13:20|12045|12030|12044.7|12029.7|12045|12030|12044.7|12029.7|0
1643030030000|2022-01-24 13:13:50|12044.2|12029.2|12043.2|12028.2|12044.2|12029.2|12043.2|12028.2|0
1643030040000|2022-01-24 13:14:00|12042.9|12027.9|12041.5|12026.5|12042.9|12027.9|12038.4|12023.4|4
1643030060000|2022-01-24 13:14:20|12040.9|12025.9|12037.2|12022.2|12040.9|12025.9|12037.2|12022.2|0
1643030070000|2022-01-24 13:14:30|12036.5|12021.5|12039.7|12024.7|12039.9|12024.9|12033.9|12018.9|2
1643030080000|2022-01-24 13:14:40|12040|12025|12037.6|12022.6|12040|12025|12037.4|12022.4|13
1643030090000|2022-01-24 13:14:50|12037.2|12022.2|12041.7|12026.7|12046.6|12031.6|12037.2|12022.2|18
1643030110000|2022-01-24 13:15:10|12042.1|12027.1|12047.9|12032.9|12048.2|12033.2|12042.1|12027.1|6
1643030120000|2022-01-24 13:15:20|12046.9|12031.9|12047.6|12032.6|12048.2|12033.2|12046.9|12031.9|0
1643030130000|2022-01-24 13:15:30|12047.7|12032.7|12045.2|12030.2|12048.2|12033.2|12045.2|12030.2|1
1643030140000|2022-01-24 13:15:40|12044.2|12029.2|12041.7|12026.7|12044.2|12029.2|12041.7|12026.7|5
1643030150000|2022-01-24 13:15:50|12041.9|12026.9|12041.7|12026.7|12041.9|12026.9|12041.6|12026.6|0
1643030160000|2022-01-24 13:16:00|12041.1|12026.1|12041.1|12026.1|12041.1|12026.1|12041.1|12026.1|0
1643030170000|2022-01-24 13:16:10|12039.9|12024.9|12038.2|12023.2|12039.9|12024.9|12038.2|12023.2|1
1643030180000|2022-01-24 13:16:20|12038.1|12023.1|12031.7|12016.7|12038.1|12023.1|12031.7|12016.7|1
1643030190000|2022-01-24 13:16:30|12031.2|12016.2|12037.2|12022.2|12037.2|12022.2|12030.7|12015.7|7
1643030200000|2022-01-24 13:16:40|12036.4|12021.4|12035.7|12020.7|12036.4|12021.4|12035.7|12020.7|0
1643030210000|2022-01-24 13:16:50|12035.1|12020.1|12034.2|12019.2|12035.1|12020.1|12033.2|12018.2|0
1643030220000|2022-01-24 13:17:00|12035.5|12020.5|12038.2|12023.2|12038.7|12023.7|12035.5|12020.5|12
1643030230000|2022-01-24 13:17:10|12037.7|12022.7|12036.1|12021.1|12037.7|12022.7|12035.7|12020.7|8
1643030240000|2022-01-24 13:17:20|12035.1|12020.1|12035.1|12020.1|12036.2|12021.2|12035.1|12020.1|0
1643030250000|2022-01-24 13:17:30|12033.9|12018.9|12033.2|12018.2|12033.9|12018.9|12033.2|12018.2|0
1643030260000|2022-01-24 13:17:40|12032.9|12017.9|12034.6|12019.6|12034.6|12019.6|12030.4|12015.4|6
1643030270000|2022-01-24 13:17:50|12033.2|12018.2|12033.2|12018.2|12034.6|12019.6|12033.2|12018.2|0
1643030280000|2022-01-24 13:18:00|12033.1|12018.1|12042.7|12027.7|12043|12028|12031.2|12016.2|10
1643030290000|2022-01-24 13:18:10|12038.9|12023.9|12038.9|12023.9|12041.2|12026.2|12038.9|12023.9|1
1643030300000|2022-01-24 13:18:20|12038.4|12023.4|12038.4|12023.4|12038.4|12023.4|12037|12022|0
1643030310000|2022-01-24 13:18:30|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|0
1643030320000|2022-01-24 13:18:40|12037.9|12022.9|12039.2|12024.2|12039.2|12024.2|12036.6|12021.6|0
1643030330000|2022-01-24 13:18:50|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|0
1643030340000|2022-01-24 13:19:00|12036.6|12021.6|12032.6|12017.6|12036.6|12021.6|12032.6|12017.6|1
1643030350000|2022-01-24 13:19:10|12033.1|12018.1|12032.6|12017.6|12036.4|12021.4|12030.7|12015.7|0
1643030360000|2022-01-24 13:19:20|12032.7|12017.7|12032.7|12017.7|12032.7|12017.7|12032.7|12017.7|0
1643030370000|2022-01-24 13:19:30|12032.4|12017.4|12037.6|12022.6|12037.7|12022.7|12030.6|12015.6|4
1643030380000|2022-01-24 13:19:40|12036.7|12021.7|12036.6|12021.6|12036.7|12021.7|12035.1|12020.1|0
1643030390000|2022-01-24 13:19:50|12035.7|12020.7|12035.6|12020.6|12035.7|12020.7|12035.1|12020.1|0
1643030400000|2022-01-24 13:20:00|12035.9|12020.9|12034.9|12019.9|12035.9|12020.9|12034.6|12019.6|0
1643030410000|2022-01-24 13:20:10|12034.7|12019.7|12034.4|12019.4|12034.7|12019.7|12034.4|12019.4|0
1643030420000|2022-01-24 13:20:20|12033.1|12018.1|12032.2|12017.2|12033.1|12018.1|12032.2|12017.2|0
1643030430000|2022-01-24 13:20:30|12031.7|12016.7|12032.6|12017.6|12032.6|12017.6|12031.4|12016.4|2
1643030440000|2022-01-24 13:20:40|12031.6|12016.6|12031.7|12016.7|12032.7|12017.7|12030.2|12015.2|3
1643030450000|2022-01-24 13:20:50|12031.9|12016.9|12038.4|12023.4|12038.4|12023.4|12031.9|12016.9|1
1643030460000|2022-01-24 13:21:00|12036.1|12021.1|12036.6|12021.6|12036.6|12021.6|12035.2|12020.2|0
1643030470000|2022-01-24 13:21:10|12036.4|12021.4|12036.2|12021.2|12036.4|12021.4|12036.2|12021.2|0
1643030480000|2022-01-24 13:21:20|12036.1|12021.1|12035.5|12020.5|12036.1|12021.1|12034.2|12019.2|0
1643030490000|2022-01-24 13:21:30|12036.4|12021.4|12039|12024|12039|12024|12036.4|12021.4|5
1643030500000|2022-01-24 13:21:40|12039.4|12024.4|12042.2|12027.2|12042.4|12027.4|12037.5|12022.5|1
1643030510000|2022-01-24 13:21:50|12041.7|12026.7|12042.2|12027.2|12042.2|12027.2|12041.7|12026.7|1
1643030520000|2022-01-24 13:22:00|12042.4|12027.4|12043.9|12028.9|12045|12030|12042.4|12027.4|2
1643030530000|2022-01-24 13:22:10|12042.2|12027.2|12039.6|12024.6|12042.2|12027.2|12039.6|12024.6|2
1643030540000|2022-01-24 13:22:20|12038|12023|12038|12023|12038|12023|12038|12023|0
1643030550000|2022-01-24 13:22:30|12039|12024|12039.5|12024.5|12039.5|12024.5|12039|12024|0
1643030560000|2022-01-24 13:22:40|12038|12023|12037|12022|12038|12023|12037|12022|0
1643030570000|2022-01-24 13:22:50|12035.2|12020.2|12035.9|12020.9|12035.9|12020.9|12035.2|12020.2|1
1643030580000|2022-01-24 13:23:00|12036|12021|12036|12021|12036|12021|12036|12021|0
1643030590000|2022-01-24 13:23:10|12035.7|12020.7|12033.7|12018.7|12035.7|12020.7|12033.7|12018.7|0
1643030600000|2022-01-24 13:23:20|12032.9|12017.9|12028.9|12013.9|12032.9|12017.9|12028.9|12013.9|0
1643030610000|2022-01-24 13:23:30|12028|12013|12024.7|12009.7|12028|12013|12024.5|12009.5|2
1643030620000|2022-01-24 13:23:40|12024.9|12009.9|12025.2|12010.2|12025.2|12010.2|12024.9|12009.9|2
1643030630000|2022-01-24 13:23:50|12026|12011|12026.2|12011.2|12026.2|12011.2|12026|12011|0
1643030640000|2022-01-24 13:24:00|12025.5|12010.5|12022|12007|12025.7|12010.7|12021.7|12006.7|3
1643030650000|2022-01-24 13:24:10|12021.9|12006.9|12020.5|12005.5|12021.9|12006.9|12020.5|12005.5|0
1643030660000|2022-01-24 13:24:20|12020.7|12005.7|12022.5|12007.5|12024.2|12009.2|12020.5|12005.5|1
1643030670000|2022-01-24 13:24:30|12023.2|12008.2|12023.5|12008.5|12024|12009|12022.2|12007.2|1
1643030680000|2022-01-24 13:24:40|12022.9|12007.9|12020|12005|12022.9|12007.9|12020|12005|8
1643030690000|2022-01-24 13:24:50|12019|12004|12021.4|12006.4|12021.5|12006.5|12017.2|12002.2|4
1643030700000|2022-01-24 13:25:00|12021.5|12006.5|12023.4|12008.4|12023.4|12008.4|12021.5|12006.5|0
1643030710000|2022-01-24 13:25:10|12022.7|12007.7|12020.5|12005.5|12022.7|12007.7|12020.5|12005.5|1
1643030720000|2022-01-24 13:25:20|12020.7|12005.7|12017.7|12002.7|12020.7|12005.7|12017.7|12002.7|3
1643030730000|2022-01-24 13:25:30|12017.2|12002.2|12017.2|12002.2|12017.2|12002.2|12017.2|12002.2|0
1643030740000|2022-01-24 13:25:40|12016.7|12001.7|12019.7|12004.7|12019.7|12004.7|12016.7|12001.7|10
1643030750000|2022-01-24 13:25:50|12018.9|12003.9|12018.5|12003.5|12018.9|12003.9|12017.2|12002.2|2
1643030760000|2022-01-24 13:26:00|12018.2|12003.2|12017.7|12002.7|12018.2|12003.2|12017.7|12002.7|0
1643030770000|2022-01-24 13:26:10|12016.7|12001.7|12014|11999|12016.7|12001.7|12013.2|11998.2|1
1643030780000|2022-01-24 13:26:20|12014.4|11999.4|12014|11999|12014.4|11999.4|12014|11999|0
1643030790000|2022-01-24 13:26:30|||||||||2
1643030800000|2022-01-24 13:26:40|12018.5|12003.5|12018.9|12003.9|12019.9|12004.9|12018.5|12003.5|1
1643030810000|2022-01-24 13:26:50|12017.7|12002.7|12015.9|12000.9|12017.7|12002.7|12014.5|11999.5|4
1643030820000|2022-01-24 13:27:00|12018.2|12003.2|12015.5|12000.5|12018.2|12003.2|12010.8|11995.8|4
1643030830000|2022-01-24 13:27:10|12015.2|12000.2|12016|12001|12016|12001|12014.4|11999.4|0
1643030840000|2022-01-24 13:27:20|12015.5|12000.5|12014.5|11999.5|12015.5|12000.5|12014.5|11999.5|0
1643030850000|2022-01-24 13:27:30|12014|11999|12011|11996|12014.2|11999.2|12011|11996|0
1643030860000|2022-01-24 13:27:40|12010.5|11995.5|12009.9|11994.9|12010.5|11995.5|12009.2|11994.2|2
1643030870000|2022-01-24 13:27:50|12009.4|11994.4|12009.4|11994.4|12009.4|11994.4|12009.4|11994.4|0
1643030880000|2022-01-24 13:28:00|12008.9|11993.9|12011.9|11996.9|12012|11997|12008.5|11993.5|6
1643030910000|2022-01-24 13:28:30|12014|11999|12014.5|11999.5|12014.5|11999.5|12014|11999|0
1643030920000|2022-01-24 13:28:40|12014.7|11999.7|12014.5|11999.5|12015|12000|12014.5|11999.5|0
1643030930000|2022-01-24 13:28:50|12014|11999|12011.9|11996.9|12014|11999|12011.7|11996.7|0
1643030940000|2022-01-24 13:29:00|12011.5|11996.5|12010|11995|12011.5|11996.5|12010|11995|0
1643030950000|2022-01-24 13:29:10|12010.5|11995.5|12014.4|11999.4|12014.4|11999.4|12010.5|11995.5|2
1643030970000|2022-01-24 13:29:30|12014|11999|12013.4|11998.4|12014|11999|12013.4|11998.4|3
1643030980000|2022-01-24 13:29:40|12012.5|11997.5|12013.5|11998.5|12013.5|11998.5|12012.5|11997.5|0
1643030990000|2022-01-24 13:29:50|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|0
1643031000000|2022-01-24 13:30:00|12014.5|11999.5|12014.7|11999.7|12014.7|11999.7|12014.5|11999.5|0
1643031010000|2022-01-24 13:30:10|12015|12000|12015|12000|12015|12000|12015|12000|0
1643031020000|2022-01-24 13:30:20|12014.5|11999.5|12013.7|11998.7|12014.5|11999.5|12013.7|11998.7|0
1643031030000|2022-01-24 13:30:30|12013.1|11998.1|12011.2|11996.2|12013.1|11998.1|12009.5|11994.5|6
1643031040000|2022-01-24 13:30:40|12011.5|11996.5|12010.2|11995.2|12011.5|11996.5|12010.2|11995.2|0
1643031060000|2022-01-24 13:31:00|12009.9|11994.9|12009.7|11994.7|12009.9|11994.9|12009.7|11994.7|0
1643031070000|2022-01-24 13:31:10|12011.7|11996.7|12014.4|11999.4|12016|12001|12011.7|11996.7|2
1643031080000|2022-01-24 13:31:20|12018.4|12003.4|12018.7|12003.7|12018.7|12003.7|12018.4|12003.4|9
1643031090000|2022-01-24 13:31:30|12018.4|12003.4|12018.4|12003.4|12018.5|12003.5|12018.4|12003.4|11
1643031100000|2022-01-24 13:31:40|12019.9|12004.9|12019.7|12004.7|12020|12005|12019.7|12004.7|6
1643031110000|2022-01-24 13:31:50|12020|12005|12020|12005|12020|12005|12020|12005|1
1643031120000|2022-01-24 13:32:00|12019|12004|12023.7|12008.7|12024|12009|12018.9|12003.9|7
1643031130000|2022-01-24 13:32:10|12024.2|12009.2|12023.9|12008.9|12024.2|12009.2|12023.9|12008.9|0
1643031150000|2022-01-24 13:32:30|12026.5|12011.5|12026.5|12011.5|12026.7|12011.7|12026.4|12011.4|1
1643031160000|2022-01-24 13:32:40|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|0
1643031170000|2022-01-24 13:32:50|12025.7|12010.7|12030.3|12015.3|12033.2|12018.2|12025.7|12010.7|3
1643031180000|2022-01-24 13:33:00|12030.7|12015.7|12035.8|12020.8|12035.8|12020.8|12030.3|12015.3|10
1643031190000|2022-01-24 13:33:10|12036|12021|12035.8|12020.8|12036|12021|12035.8|12020.8|7
1643031210000|2022-01-24 13:33:30|12035.5|12020.5|12035.5|12020.5|12035.8|12020.8|12035.5|12020.5|3
1643031220000|2022-01-24 13:33:40|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|0
1643031230000|2022-01-24 13:33:50|12034.9|12019.9|12035.2|12020.2|12035.2|12020.2|12034.9|12019.9|1
1643031240000|2022-01-24 13:34:00|12033.2|12018.2|12029.7|12014.7|12033.2|12018.2|12028.5|12013.5|5
1643031250000|2022-01-24 13:34:10|12030.7|12015.7|12025.7|12010.7|12032.4|12017.4|12025.7|12010.7|3
1643031260000|2022-01-24 13:34:20|12025|12010|12025.2|12010.2|12026.3|12011.3|12025|12010|1
1643031270000|2022-01-24 13:34:30|12024.7|12009.7|12024.8|12009.8|12024.8|12009.8|12024.7|12009.7|0
1643031280000|2022-01-24 13:34:40|12025.2|12010.2|12025.2|12010.2|12025.2|12010.2|12025.2|12010.2|0
1643031300000|2022-01-24 13:35:00|12024.8|12009.8|12024.3|12009.3|12024.8|12009.8|12024|12009|0
1643031310000|2022-01-24 13:35:10|12023.3|12008.3|12023.3|12008.3|12023.3|12008.3|12023.3|12008.3|0
1643031330000|2022-01-24 13:35:30|12024|12009|12026|12011|12026.2|12011.2|12024|12009|0
1643031340000|2022-01-24 13:35:40|12025.8|12010.8|12024.5|12009.5|12025.8|12010.8|12024.5|12009.5|0
1643031350000|2022-01-24 13:35:50|12025|12010|12023.5|12008.5|12028.5|12013.5|12023.5|12008.5|4
1643031360000|2022-01-24 13:36:00|12023.2|12008.2|12019|12004|12023.2|12008.2|12019|12004|1
1643031370000|2022-01-24 13:36:10|12017.7|12002.7|12017.5|12002.5|12018.2|12003.2|12016|12001|8
1643031380000|2022-01-24 13:36:20|12017.7|12002.7|12018|12003|12018|12003|12017.7|12002.7|0
1643031390000|2022-01-24 13:36:30|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|0
1643031400000|2022-01-24 13:36:40|12017.7|12002.7|12017.4|12002.4|12017.7|12002.7|12017.4|12002.4|8
1643031410000|2022-01-24 13:36:50|12017|12002|12016.9|12001.9|12018.5|12003.5|12015.5|12000.5|5
1643031420000|2022-01-24 13:37:00|12016.2|12001.2|12013.5|11998.5|12016.2|12001.2|12013.5|11998.5|2
1643031430000|2022-01-24 13:37:10|12013.2|11998.2|12011.5|11996.5|12013.2|11998.2|12010|11995|8
1643031440000|2022-01-24 13:37:20|12014.6|11999.6|12015.4|12000.4|12015.4|12000.4|12013.4|11998.4|2
1643031450000|2022-01-24 13:37:30|12013.7|11998.7|12016|12001|12017|12002|12013.7|11998.7|4
1643031460000|2022-01-24 13:37:40|12015.4|12000.4|12014.4|11999.4|12015.4|12000.4|12012.9|11997.9|0
1643031470000|2022-01-24 13:37:50|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|0
1643031480000|2022-01-24 13:38:00|12012.7|11997.7|12012.5|11997.5|12013|11998|12010.7|11995.7|5
1643031490000|2022-01-24 13:38:10|12013|11998|12014|11999|12015|12000|12013|11998|4
1643031500000|2022-01-24 13:38:20|12013.5|11998.5|12011.5|11996.5|12013.5|11998.5|12011.5|11996.5|0
1643031510000|2022-01-24 13:38:30|12012.9|11997.9|12014.9|11999.9|12014.9|11999.9|12012.9|11997.9|3
1643031520000|2022-01-24 13:38:40|12016|12001|12015.5|12000.5|12016.5|12001.5|12015.5|12000.5|0
1643031530000|2022-01-24 13:38:50|12018.7|12003.7|12016.9|12001.9|12018.7|12003.7|12016.9|12001.9|0
1643031540000|2022-01-24 13:39:00|12016.5|12001.5|12015.3|12000.3|12016.5|12001.5|12013.5|11998.5|3
1643031550000|2022-01-24 13:39:10|12014.2|11999.2|12016.9|12001.9|12021.7|12006.7|12014.2|11999.2|7
1643031560000|2022-01-24 13:39:20|12016.2|12001.2|12016.2|12001.2|12017.2|12002.2|12015.5|12000.5|1
1643031570000|2022-01-24 13:39:30|12015.4|12000.4|12015.9|12000.9|12015.9|12000.9|12015.2|12000.2|0
1643031590000|2022-01-24 13:39:50|12015.7|12000.7|12017.3|12002.3|12018|12003|12015.7|12000.7|2
1643031600000|2022-01-24 13:40:00|12018.4|12003.4|12015.9|12000.9|12018.4|12003.4|12014.5|11999.5|0
1643031610000|2022-01-24 13:40:10|12011.9|11996.9|12012.4|11997.4|12012.4|11997.4|12011.9|11996.9|1
1643031620000|2022-01-24 13:40:20|12011.9|11996.9|12010.7|11995.7|12011.9|11996.9|12010.7|11995.7|0
1643031640000|2022-01-24 13:40:40|12011|11996|12013.2|11998.2|12013.5|11998.5|12011|11996|3
1643031660000|2022-01-24 13:41:00|12011.5|11996.5|12010|11995|12011.5|11996.5|12010|11995|0
1643031670000|2022-01-24 13:41:10|12010.4|11995.4|12010.5|11995.5|12011|11996|12010.4|11995.4|1
1643031690000|2022-01-24 13:41:30|12011|11996|12013.5|11998.5|12013.5|11998.5|12010.2|11995.2|9
1643031710000|2022-01-24 13:41:50|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|0
1643031720000|2022-01-24 13:42:00|12012.2|11997.2|12011.7|11996.7|12012.2|11997.2|12011.7|11996.7|0
1643031730000|2022-01-24 13:42:10|12011.8|11996.8|12012.2|11997.2|12012.2|11997.2|12011.8|11996.8|0
1643031740000|2022-01-24 13:42:20|12013.2|11998.2|12015.2|12000.2|12015.2|12000.2|12013.2|11998.2|1
1643031750000|2022-01-24 13:42:30|12015.8|12000.8|12017.9|12002.9|12018.2|12003.2|12015.8|12000.8|0
1643031760000|2022-01-24 13:42:40|12016.5|12001.5|12014.2|11999.2|12016.5|12001.5|12014.2|11999.2|4
1643031770000|2022-01-24 13:42:50|12012.8|11997.8|12012.8|11997.8|12014.2|11999.2|12012.8|11997.8|0
1643031780000|2022-01-24 13:43:00|12012.7|11997.7|12012|11997|12013.5|11998.5|12012|11997|1
1643031790000|2022-01-24 13:43:10|12011.2|11996.2|12012.5|11997.5|12013.5|11998.5|12010.7|11995.7|3
1643031800000|2022-01-24 13:43:20|12013|11998|12014.7|11999.7|12016|12001|12013|11998|0
1643031810000|2022-01-24 13:43:30|12015.3|12000.3|12018|12003|12018|12003|12015|12000|2
1643031820000|2022-01-24 13:43:40|12017.7|12002.7|12018.7|12003.7|12018.8|12003.8|12016.5|12001.5|0
1643031830000|2022-01-24 13:43:50|12018.3|12003.3|12018.7|12003.7|12019.5|12004.5|12017.5|12002.5|1
1643031840000|2022-01-24 13:44:00|12019|12004|12018.3|12003.3|12019.3|12004.3|12018.3|12003.3|0
1643031850000|2022-01-24 13:44:10|12019.6|12004.6|12019.5|12004.5|12021|12006|12017.5|12002.5|2
1643031860000|2022-01-24 13:44:20|12019|12004|12022.8|12007.8|12023.3|12008.3|12019|12004|2
1643031870000|2022-01-24 13:44:30|12021.8|12006.8|12021.2|12006.2|12021.8|12006.8|12021.2|12006.2|0
1643031880000|2022-01-24 13:44:40|12021.3|12006.3|12021.2|12006.2|12021.8|12006.8|12021.2|12006.2|3
1643031890000|2022-01-24 13:44:50|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|0
1643031900000|2022-01-24 13:45:00|12021.5|12006.5|12020.7|12005.7|12021.5|12006.5|12019.8|12004.8|1
1643031940000|2022-01-24 13:45:40|12021|12006|12021.7|12006.7|12021.7|12006.7|12021|12006|3
1643031950000|2022-01-24 13:45:50|12021.5|12006.5|12020.7|12005.7|12021.5|12006.5|12019|12004|0
1643031960000|2022-01-24 13:46:00|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|0
1643031970000|2022-01-24 13:46:10|12020.8|12005.8|12020.8|12005.8|12020.8|12005.8|12020.8|12005.8|0
1643031980000|2022-01-24 13:46:20|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|1
1643031990000|2022-01-24 13:46:30|12017.8|12002.8|12019|12004|12020.2|12005.2|12015.7|12000.7|5
1643032000000|2022-01-24 13:46:40|12018.2|12003.2|12018.2|12003.2|12018.2|12003.2|12018.2|12003.2|0
1643032010000|2022-01-24 13:46:50|12017.8|12002.8|12017.2|12002.2|12017.8|12002.8|12017.2|12002.2|0
1643032020000|2022-01-24 13:47:00|12016.7|12001.7|12016.2|12001.2|12016.7|12001.7|12016.2|12001.2|0
1643032040000|2022-01-24 13:47:20|12016|12001|12016|12001|12016|12001|12016|12001|0
1643032050000|2022-01-24 13:47:30|12015.7|12000.7|12018|12003|12018.5|12003.5|12015.7|12000.7|3
1643032070000|2022-01-24 13:47:50|12017.5|12002.5|12015.2|12000.2|12017.5|12002.5|12015.2|12000.2|3
1643032080000|2022-01-24 13:48:00|12014.7|11999.7|12012.3|11997.3|12014.7|11999.7|12012.3|11997.3|3
1643032090000|2022-01-24 13:48:10|12013.2|11998.2|12010.7|11995.7|12014.8|11999.8|12010.7|11995.7|5
1643032100000|2022-01-24 13:48:20|12011|11996|12011.7|11996.7|12012.2|11997.2|12011|11996|3
1643032110000|2022-01-24 13:48:30|12011.5|11996.5|12011.2|11996.2|12011.5|11996.5|12011.2|11996.2|0
1643032120000|2022-01-24 13:48:40|12011|11996|12010.2|11995.2|12011|11996|12010.2|11995.2|1
1643032130000|2022-01-24 13:48:50|12010.5|11995.5|12011|11996|12013.2|11998.2|12010.5|11995.5|2
1643032140000|2022-01-24 13:49:00|12010|11995|12015|12000|12015|12000|12010|11995|1
1643032160000|2022-01-24 13:49:20|12014|11999|12011.8|11996.8|12014|11999|12011.8|11996.8|1
1643032170000|2022-01-24 13:49:30|12011.3|11996.3|12010.3|11995.3|12011.3|11996.3|12010.3|11995.3|2
1643032180000|2022-01-24 13:49:40|12010|11995|12010|11995|12010|11995|12010|11995|0
1643032210000|2022-01-24 13:50:10|12009|11994|12009|11994|12009|11994|12009|11994|0
1643032220000|2022-01-24 13:50:20|12010|11995|12010|11995|12010|11995|12010|11995|4
1643032230000|2022-01-24 13:50:30|12010.7|11995.7|12011.3|11996.3|12011.3|11996.3|12010.7|11995.7|1
1643032240000|2022-01-24 13:50:40|12011|11996|12012.8|11997.8|12012.8|11997.8|12011|11996|1
1643032250000|2022-01-24 13:50:50|12013.6|11998.6|12014.8|11999.8|12014.8|11999.8|12013.6|11998.6|1
1643032260000|2022-01-24 13:51:00|12014.3|11999.3|12013.5|11998.5|12014.3|11999.3|12013.5|11998.5|0
1643032270000|2022-01-24 13:51:10|12014.8|11999.8|12014.8|11999.8|12014.8|11999.8|12014.8|11999.8|0
1643032280000|2022-01-24 13:51:20|12014.2|11999.2|12014|11999|12014.2|11999.2|12013.7|11998.7|0
1643032290000|2022-01-24 13:51:30|12013.7|11998.7|12015.8|12000.8|12015.8|12000.8|12013.7|11998.7|11
1643032300000|2022-01-24 13:51:40|12016.2|12001.2|12018|12003|12018.5|12003.5|12016.2|12001.2|3
1643032310000|2022-01-24 13:51:50|12018.2|12003.2|12014|11999|12018.2|12003.2|12013.8|11998.8|4
1643032320000|2022-01-24 13:52:00|12013.7|11998.7|12016.1|12001.1|12016.1|12001.1|12013.5|11998.5|2
1643032330000|2022-01-24 13:52:10|12017|12002|12017|12002|12017.1|12002.1|12017|12002|0
1643032340000|2022-01-24 13:52:20|12016.5|12001.5|12015.5|12000.5|12016.5|12001.5|12015.1|12000.1|0
1643032350000|2022-01-24 13:52:30|12014|11999|12016|12001|12016|12001|12013.3|11998.3|2
1643032360000|2022-01-24 13:52:40|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|0
1643032370000|2022-01-24 13:52:50|12015.1|12000.1|12014.5|11999.5|12015.1|12000.1|12014.5|11999.5|1
1643032380000|2022-01-24 13:53:00|12014|11999|12012.1|11997.1|12014|11999|12012.1|11997.1|0
1643032390000|2022-01-24 13:53:10|12012|11997|12011.1|11996.1|12012|11997|12011.1|11996.1|0
1643032400000|2022-01-24 13:53:20|12011.3|11996.3|12011.5|11996.5|12012|11997|12011.3|11996.3|0
1643032420000|2022-01-24 13:53:40|12010.6|11995.6|12012|11997|12012|11997|12010.5|11995.5|3
1643032430000|2022-01-24 13:53:50|12011.7|11996.7|12011.1|11996.1|12011.7|11996.7|12011|11996|0
1643032440000|2022-01-24 13:54:00|12011.5|11996.5|12008|11993|12011.5|11996.5|12006.5|11991.5|9
1643032450000|2022-01-24 13:54:10|12008.5|11993.5|12008.6|11993.6|12010.3|11995.3|12008.5|11993.5|1
1643032460000|2022-01-24 13:54:20|12009|11994|12010|11995|12010.3|11995.3|12009|11994|1
1643032470000|2022-01-24 13:54:30|12009|11994|12008.6|11993.6|12009.1|11994.1|12008.6|11993.6|0
1643032490000|2022-01-24 13:54:50|12008.8|11993.8|12005.1|11990.1|12008.8|11993.8|12005.1|11990.1|9
1643032500000|2022-01-24 13:55:00|12005.5|11990.5|12004.3|11989.3|12006.8|11991.8|12003.3|11988.3|14
1643032510000|2022-01-24 13:55:10|12003.7|11988.7|12005|11990|12005|11990|12003.7|11988.7|1
1643032540000|2022-01-24 13:55:40|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|0
1643032550000|2022-01-24 13:55:50|12004.2|11989.2|12002|11987|12004.2|11989.2|12002|11987|4
1643032560000|2022-01-24 13:56:00|12001.5|11986.5|11999.8|11984.8|12001.8|11986.8|11999.8|11984.8|27
1643032570000|2022-01-24 13:56:10|11999.3|11984.3|11998.7|11983.7|11999.3|11984.3|11998.7|11983.7|5
1643032580000|2022-01-24 13:56:20|11998.2|11983.2|11998.7|11983.7|11998.7|11983.7|11998.2|11983.2|0
1643032620000|2022-01-24 13:57:00|11998.8|11983.8|11999.2|11984.2|11999.2|11984.2|11998.8|11983.8|0
1643032660000|2022-01-24 13:57:40|11999.8|11984.8|12001.2|11986.2|12001.2|11986.2|11999.8|11984.8|5
1643032680000|2022-01-24 13:58:00|12001.8|11986.8|12001.8|11986.8|12001.8|11986.8|12001.8|11986.8|0
1643032690000|2022-01-24 13:58:10|12002.6|11987.6|12004.3|11989.3|12004.3|11989.3|12002.6|11987.6|1
1643032700000|2022-01-24 13:58:20|12005.8|11990.8|12006.3|11991.3|12006.3|11991.3|12004.3|11989.3|0
1643032710000|2022-01-24 13:58:30|12006.2|11991.2|12004.3|11989.3|12006.3|11991.3|12004.3|11989.3|0
1643032720000|2022-01-24 13:58:40|12006|11991|12005.5|11990.5|12007.5|11992.5|12005.5|11990.5|1
1643032730000|2022-01-24 13:58:50|12006.3|11991.3|12007.5|11992.5|12007.5|11992.5|12006.3|11991.3|0
1643032740000|2022-01-24 13:59:00|12007.2|11992.2|12005.3|11990.3|12007.5|11992.5|12005.3|11990.3|1
1643032750000|2022-01-24 13:59:10|12004.8|11989.8|12004.5|11989.5|12005.2|11990.2|12004.5|11989.5|0
1643032760000|2022-01-24 13:59:20|12003.7|11988.7|12002.8|11987.8|12003.7|11988.7|12001.2|11986.2|0
1643032770000|2022-01-24 13:59:30|12003.2|11988.2|12001.3|11986.3|12003.2|11988.2|12001.3|11986.3|0
1643032780000|2022-01-24 13:59:40|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|12002|11987|0
1643032800000|2022-01-24 14:00:00|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|0
1643032810000|2022-01-24 14:00:10|12004.7|11989.7|12000.5|11985.5|12004.7|11989.7|12000.5|11985.5|10
1643032820000|2022-01-24 14:00:20|11999.8|11984.8|11999.3|11984.3|11999.8|11984.8|11999.3|11984.3|2
1643032830000|2022-01-24 14:00:30|11999.7|11984.7|11999.6|11984.6|12000.2|11985.2|11999.6|11984.6|0
1643032840000|2022-01-24 14:00:40|12000.8|11985.8|11999.8|11984.8|12001.2|11986.2|11999.8|11984.8|0
1643032850000|2022-01-24 14:00:50|11998.8|11983.8|11998.8|11983.8|11998.8|11983.8|11998.8|11983.8|1
1643032860000|2022-01-24 14:01:00|11997.7|11982.7|11997.7|11982.7|11997.7|11982.7|11997.7|11982.7|2
1643032870000|2022-01-24 14:01:10|11997.2|11982.2|11990.2|11975.2|11997.2|11982.2|11990.2|11975.2|30
1643032880000|2022-01-24 14:01:20|11990|11975|11990.2|11975.2|11990.2|11975.2|11989.8|11974.8|10
1643032910000|2022-01-24 14:01:50|11992.2|11977.2|11992.2|11977.2|11992.2|11977.2|11992.2|11977.2|1
1643032920000|2022-01-24 14:02:00|11990.7|11975.7|11983.4|11968.4|11990.7|11975.7|11981.5|11966.5|55
1643032930000|2022-01-24 14:02:10|11983|11968|11975.5|11960.5|11983|11968|11975.5|11960.5|88
1643032940000|2022-01-24 14:02:20|11975.4|11960.4|11975.9|11960.9|11975.9|11960.9|11973.9|11958.9|7
1643032950000|2022-01-24 14:02:30|11968.9|11953.9|11971.4|11956.4|11971.5|11956.5|11968.9|11953.9|32
1643032960000|2022-01-24 14:02:40|11971.5|11956.5|11967.4|11952.4|11971.5|11956.5|11966.5|11951.5|14
1643032970000|2022-01-24 14:02:50|11965.7|11950.7|11969.4|11954.4|11970.2|11955.2|11964|11949|15
1643032980000|2022-01-24 14:03:00|11968.9|11953.9|11974|11959|11974|11959|11968.9|11953.9|5
1643032990000|2022-01-24 14:03:10|11974.5|11959.5|11974.7|11959.7|11978.7|11963.7|11974.5|11959.5|5
1643033000000|2022-01-24 14:03:20|11974.5|11959.5|11978.8|11963.8|11978.8|11963.8|11973.2|11958.2|11
1643033010000|2022-01-24 14:03:30|11978.5|11963.5|11978.5|11963.5|11978.5|11963.5|11978.5|11963.5|5
1643033020000|2022-01-24 14:03:40|11974.8|11959.8|11976.3|11961.3|11976.3|11961.3|11974.8|11959.8|2
1643033040000|2022-01-24 14:04:00|11978.8|11963.8|11978.7|11963.7|11980|11965|11976.7|11961.7|1
1643033050000|2022-01-24 14:04:10|11978|11963|11977.2|11962.2|11978|11963|11976.3|11961.3|0
1643033060000|2022-01-24 14:04:20|11977|11962|11976.7|11961.7|11977|11962|11976.7|11961.7|0
1643033080000|2022-01-24 14:04:40|11976.8|11961.8|11976|11961|11977.2|11962.2|11975.2|11960.2|1
1643033090000|2022-01-24 14:04:50|11976.7|11961.7|11968.2|11953.2|11976.7|11961.7|11967.9|11952.9|9
1643033100000|2022-01-24 14:05:00|11968|11953|11964.3|11949.3|11968|11953|11962.9|11947.9|2
1643033110000|2022-01-24 14:05:10|11964.7|11949.7|11963.4|11948.4|11964.7|11949.7|11963.4|11948.4|1
1643033120000|2022-01-24 14:05:20|||||||||1
1643033130000|2022-01-24 14:05:30|11962.7|11947.7|11960.7|11945.7|11962.7|11947.7|11960.7|11945.7|0
1643033140000|2022-01-24 14:05:40|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|1
1643033150000|2022-01-24 14:05:50|11961.2|11946.2|11960.7|11945.7|11961.5|11946.5|11960.2|11945.2|2
1643033160000|2022-01-24 14:06:00|11960.8|11945.8|11965.7|11950.7|11965.7|11950.7|11960.8|11945.8|1
1643033170000|2022-01-24 14:06:10|11960.9|11945.9|11960.7|11945.7|11960.9|11945.9|11960.5|11945.5|31
1643033190000|2022-01-24 14:06:30|11962.7|11947.7|11962.7|11947.7|11962.7|11947.7|11962.7|11947.7|0
1643033200000|2022-01-24 14:06:40|11961.2|11946.2|11959.8|11944.8|11961.7|11946.7|11959.3|11944.3|3
1643033210000|2022-01-24 14:06:50|11956.3|11941.3|11956|11941|11956.3|11941.3|11955.8|11940.8|9
1643033220000|2022-01-24 14:07:00|11958.5|11943.5|11954.5|11939.5|11958.5|11943.5|11954.5|11939.5|11
1643033230000|2022-01-24 14:07:10|11954.7|11939.7|11954.5|11939.5|11955|11940|11954.5|11939.5|0
1643033240000|2022-01-24 14:07:20|11955.5|11940.5|11958.5|11943.5|11958.5|11943.5|11955.5|11940.5|2
1643033250000|2022-01-24 14:07:30|11957|11942|11955.2|11940.2|11957|11942|11955.2|11940.2|0
1643033260000|2022-01-24 14:07:40|11960.6|11945.6|11965.3|11950.3|11965.3|11950.3|11960.6|11945.6|1
1643033270000|2022-01-24 14:07:50|11960.7|11945.7|11958.8|11943.8|11960.7|11945.7|11958.8|11943.8|4
1643033300000|2022-01-24 14:08:20|11956.2|11941.2|11958.3|11943.3|11958.3|11943.3|11956.2|11941.2|5
1643033320000|2022-01-24 14:08:40|11965.7|11950.7|11963.8|11948.8|11965.7|11950.7|11963.7|11948.7|4
1643033330000|2022-01-24 14:08:50|11961.8|11946.8|11965.2|11950.2|11965.7|11950.7|11961.8|11946.8|0
1643033340000|2022-01-24 14:09:00|11965|11950|11964|11949|11965|11950|11960.2|11945.2|3
1643033350000|2022-01-24 14:09:10|11964.8|11949.8|11964.7|11949.7|11965.2|11950.2|11964.7|11949.7|0
1643033360000|2022-01-24 14:09:20|11962|11947|11958.5|11943.5|11962|11947|11958.5|11943.5|1
1643033370000|2022-01-24 14:09:30|11958.3|11943.3|11962.8|11947.8|11963|11948|11956.7|11941.7|3
1643033380000|2022-01-24 14:09:40|11964.7|11949.7|11963|11948|11964.8|11949.8|11962.8|11947.8|9
1643033390000|2022-01-24 14:09:50|11964|11949|11964.5|11949.5|11964.5|11949.5|11963.6|11948.6|1
1643033400000|2022-01-24 14:10:00|11964.3|11949.3|11963.3|11948.3|11965.5|11950.5|11963|11948|4
1643033410000|2022-01-24 14:10:10|11965|11950|11966.2|11951.2|11966.2|11951.2|11965|11950|3
1643033420000|2022-01-24 14:10:20|11966.7|11951.7|11967.7|11952.7|11968.8|11953.8|11966.7|11951.7|3
1643033430000|2022-01-24 14:10:30|11968|11953|11970.3|11955.3|11970.3|11955.3|11967.2|11952.2|7
1643033440000|2022-01-24 14:10:40|11970.8|11955.8|11970|11955|11970.8|11955.8|11969.8|11954.8|3
1643033450000|2022-01-24 14:10:50|11970.3|11955.3|11968.3|11953.3|11970.8|11955.8|11968.3|11953.3|3
1643033460000|2022-01-24 14:11:00|11968.7|11953.7|11968.7|11953.7|11968.7|11953.7|11968.7|11953.7|0
1643033470000|2022-01-24 14:11:10|11973.3|11958.3|11973.7|11958.7|11973.7|11958.7|11972.5|11957.5|10
1643033480000|2022-01-24 14:11:20|11976.1|11961.1|11973.3|11958.3|11977.1|11962.1|11973.2|11958.2|11
1643033490000|2022-01-24 14:11:30|11972.5|11957.5|11975.2|11960.2|11975.2|11960.2|11971.7|11956.7|0
1643033500000|2022-01-24 14:11:40|11974.7|11959.7|11973.5|11958.5|11974.7|11959.7|11972.8|11957.8|0
1643033510000|2022-01-24 14:11:50|11974.6|11959.6|11970.7|11955.7|11974.8|11959.8|11970.7|11955.7|0
1643033520000|2022-01-24 14:12:00|11970.3|11955.3|11970.5|11955.5|11971.5|11956.5|11970.3|11955.3|0
1643033530000|2022-01-24 14:12:10|11974|11959|11973.1|11958.1|11974|11959|11973|11958|1
1643033540000|2022-01-24 14:12:20|11973.5|11958.5|11975|11960|11975|11960|11973.5|11958.5|0
1643033550000|2022-01-24 14:12:30|11973.5|11958.5|11974.1|11959.1|11974.1|11959.1|11973.5|11958.5|0
1643033560000|2022-01-24 14:12:40|11974.5|11959.5|11976|11961|11976|11961|11974.5|11959.5|0
1643033570000|2022-01-24 14:12:50|11976.3|11961.3|11976.6|11961.6|11976.6|11961.6|11976.1|11961.1|0
1643033580000|2022-01-24 14:13:00|11976.2|11961.2|11975.5|11960.5|11977.6|11962.6|11975.1|11960.1|5
1643033590000|2022-01-24 14:13:10|11975.1|11960.1|11975.1|11960.1|11975.1|11960.1|11975.1|11960.1|0
1643033600000|2022-01-24 14:13:20|11975.8|11960.8|11977.6|11962.6|11977.6|11962.6|11975.8|11960.8|0
1643033610000|2022-01-24 14:13:30|11976.8|11961.8|11976.6|11961.6|11976.8|11961.8|11976.6|11961.6|1
1643033620000|2022-01-24 14:13:40|11978.5|11963.5|11977.3|11962.3|11978.5|11963.5|11977.3|11962.3|0
1643033630000|2022-01-24 14:13:50|11976.5|11961.5|11976.5|11961.5|11976.6|11961.6|11976.5|11961.5|0
1643033640000|2022-01-24 14:14:00|11976.1|11961.1|11978.1|11963.1|11978.1|11963.1|11976.1|11961.1|3
1643033650000|2022-01-24 14:14:10|11977.1|11962.1|11976.5|11961.5|11978.1|11963.1|11976.5|11961.5|2
1643033660000|2022-01-24 14:14:20|11976.6|11961.6|11976.6|11961.6|11976.6|11961.6|11976.5|11961.5|3
1643033670000|2022-01-24 14:14:30|11976.5|11961.5|11976.8|11961.8|11976.8|11961.8|11976.5|11961.5|0
1643033680000|2022-01-24 14:14:40|11976.3|11961.3|11972|11957|11976.3|11961.3|11971|11956|6
1643033700000|2022-01-24 14:15:00|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|1
1643033710000|2022-01-24 14:15:10|11975.3|11960.3|11978.8|11963.8|11978.8|11963.8|11975.3|11960.3|1
1643033720000|2022-01-24 14:15:20|11978.5|11963.5|11978.3|11963.3|11978.5|11963.5|11977.1|11962.1|1
1643033730000|2022-01-24 14:15:30|11981.3|11966.3|11988.8|11973.8|11988.8|11973.8|11981.3|11966.3|11
1643033740000|2022-01-24 14:15:40|11990.3|11975.3|11991.8|11976.8|11991.8|11976.8|11990.3|11975.3|6
1643033750000|2022-01-24 14:15:50|11992.5|11977.5|11990.8|11975.8|11992.5|11977.5|11987.3|11972.3|3
1643033760000|2022-01-24 14:16:00|11991.1|11976.1|11991.6|11976.6|11991.6|11976.6|11991.1|11976.1|0
1643033770000|2022-01-24 14:16:10|11991|11976|11990.1|11975.1|11991|11976|11987.6|11972.6|4
1643033780000|2022-01-24 14:16:20|11990.6|11975.6|11991|11976|11992.1|11977.1|11990.6|11975.6|1
1643033790000|2022-01-24 14:16:30|11990.6|11975.6|11989.6|11974.6|11991.1|11976.1|11988.6|11973.6|1
1643033800000|2022-01-24 14:16:40|11990.1|11975.1|11985.6|11970.6|11990.6|11975.6|11985.6|11970.6|0
1643033810000|2022-01-24 14:16:50|11986.6|11971.6|11985.6|11970.6|11986.6|11971.6|11985.6|11970.6|0
1643033820000|2022-01-24 14:17:00|11984.6|11969.6|11984.6|11969.6|11984.6|11969.6|11984.6|11969.6|0
1643033840000|2022-01-24 14:17:20|||||||||2
1643033850000|2022-01-24 14:17:30|11984.5|11969.5|11985.1|11970.1|11985.1|11970.1|11982.1|11967.1|0
1643033860000|2022-01-24 14:17:40|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|0
1643033870000|2022-01-24 14:17:50|11985.8|11970.8|11991.6|11976.6|11991.6|11976.6|11985.1|11970.1|3
1643033880000|2022-01-24 14:18:00|11990.8|11975.8|11988.1|11973.1|11990.8|11975.8|11988.1|11973.1|2
1643033890000|2022-01-24 14:18:10|11987.7|11972.7|11986.6|11971.6|11987.7|11972.7|11986.6|11971.6|0
1643033900000|2022-01-24 14:18:20|11984.6|11969.6|11984.1|11969.1|11984.6|11969.6|11984.1|11969.1|1
1643033910000|2022-01-24 14:18:30|11983|11968|11983.6|11968.6|11985.6|11970.6|11982.6|11967.6|0
1643033920000|2022-01-24 14:18:40|11983.3|11968.3|11980.1|11965.1|11983.3|11968.3|11980.1|11965.1|0
1643033930000|2022-01-24 14:18:50|11980|11965|11979.6|11964.6|11980|11965|11979.6|11964.6|2
1643033960000|2022-01-24 14:19:20|11980|11965|11980|11965|11980|11965|11980|11965|1
1643033970000|2022-01-24 14:19:30|11979.2|11964.2|11979.2|11964.2|11979.2|11964.2|11979.2|11964.2|2
1643033980000|2022-01-24 14:19:40|11978.5|11963.5|11978.5|11963.5|11978.5|11963.5|11978.5|11963.5|0
1643034000000|2022-01-24 14:20:00|11979.3|11964.3|11981.3|11966.3|11984|11969|11979.3|11964.3|1
1643034010000|2022-01-24 14:20:10|11981|11966|11980.3|11965.3|11981.3|11966.3|11979.8|11964.8|3
1643034020000|2022-01-24 14:20:20|11979.8|11964.8|11978.5|11963.5|11979.8|11964.8|11978.5|11963.5|3
1643034030000|2022-01-24 14:20:30|11977.5|11962.5|11978.5|11963.5|11978.5|11963.5|11977.5|11962.5|0
1643034040000|2022-01-24 14:20:40|11978|11963|11975.5|11960.5|11978|11963|11975.5|11960.5|2
1643034050000|2022-01-24 14:20:50|11976|11961|11977.8|11962.8|11977.8|11962.8|11976|11961|0
1643034060000|2022-01-24 14:21:00|11977.5|11962.5|11978.8|11963.8|11978.8|11963.8|11976.8|11961.8|0
1643034070000|2022-01-24 14:21:10|11980|11965|11980.2|11965.2|11983.1|11968.1|11980|11965|4
1643034080000|2022-01-24 14:21:20|11980.8|11965.8|11980.8|11965.8|11980.8|11965.8|11980.8|11965.8|0
1643034100000|2022-01-24 14:21:40|11979.3|11964.3|11979.3|11964.3|11979.3|11964.3|11979.3|11964.3|3
1643034140000|2022-01-24 14:22:20|11978|11963|11979.2|11964.2|11979.2|11964.2|11977.8|11962.8|1
1643034160000|2022-01-24 14:22:40|11979.6|11964.6|11980.2|11965.2|11980.2|11965.2|11979.6|11964.6|0
1643034170000|2022-01-24 14:22:50|11977.7|11962.7|11979|11964|11979|11964|11977.7|11962.7|0
1643034180000|2022-01-24 14:23:00|11976.7|11961.7|11977|11962|11977|11962|11976.7|11961.7|0
1643034190000|2022-01-24 14:23:10|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|0
1643034200000|2022-01-24 14:23:20|11979.2|11964.2|11983.5|11968.5|11984|11969|11979.2|11964.2|6
1643034210000|2022-01-24 14:23:30|11983.8|11968.8|11984|11969|11984|11969|11983|11968|0
1643034220000|2022-01-24 14:23:40|11983.7|11968.7|11982.3|11967.3|11983.7|11968.7|11982.3|11967.3|0
1643034230000|2022-01-24 14:23:50|11978|11963|11980|11965|11980|11965|11978|11963|1
1643034240000|2022-01-24 14:24:00|11980.6|11965.6|11980.7|11965.7|11981|11966|11979.8|11964.8|0
1643034250000|2022-01-24 14:24:10|11979.3|11964.3|11976.8|11961.8|11980|11965|11976.8|11961.8|1
1643034270000|2022-01-24 14:24:30|11977.2|11962.2|11978.3|11963.3|11978.3|11963.3|11977.2|11962.2|0
1643034280000|2022-01-24 14:24:40|11979.3|11964.3|11979.3|11964.3|11979.3|11964.3|11979.3|11964.3|5
1643034290000|2022-01-24 14:24:50|11978.7|11963.7|11978.8|11963.8|11978.8|11963.8|11978.7|11963.7|0
1643034300000|2022-01-24 14:25:00|11979.2|11964.2|11976.7|11961.7|11979.2|11964.2|11976.2|11961.2|0
1643034310000|2022-01-24 14:25:10|11977|11962|11974.7|11959.7|11977.2|11962.2|11974.7|11959.7|0
1643034320000|2022-01-24 14:25:20|||||||||2
1643034330000|2022-01-24 14:25:30|11975.7|11960.7|11975|11960|11975.7|11960.7|11975|11960|1
1643034340000|2022-01-24 14:25:40|11974.7|11959.7|11975.7|11960.7|11977.7|11962.7|11974.7|11959.7|2
1643034350000|2022-01-24 14:25:50|11976.2|11961.2|11976.2|11961.2|11976.7|11961.7|11976.2|11961.2|0
1643034360000|2022-01-24 14:26:00|11976.7|11961.7|11977.2|11962.2|11977.7|11962.7|11976.7|11961.7|0
1643034370000|2022-01-24 14:26:10|11977|11962|11976.7|11961.7|11977|11962|11976.7|11961.7|0
1643034380000|2022-01-24 14:26:20|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|11976.3|11961.3|3
1643034390000|2022-01-24 14:26:30|11976.5|11961.5|11977.7|11962.7|11977.7|11962.7|11976.5|11961.5|0
1643034400000|2022-01-24 14:26:40|11977.3|11962.3|11977.3|11962.3|11977.3|11962.3|11977.3|11962.3|0
1643034420000|2022-01-24 14:27:00|11977.7|11962.7|11977.7|11962.7|11977.7|11962.7|11977.7|11962.7|0
1643034430000|2022-01-24 14:27:10|11976.3|11961.3|11977.4|11962.4|11977.4|11962.4|11975.7|11960.7|22
1643034440000|2022-01-24 14:27:20|11980.8|11965.8|11982.8|11967.8|11982.8|11967.8|11980.8|11965.8|3
1643034450000|2022-01-24 14:27:30|11983.1|11968.1|11985.8|11970.8|11988|11973|11983.1|11968.1|9
1643034460000|2022-01-24 14:27:40|11985.6|11970.6|11989.3|11974.3|11989.3|11974.3|11984.1|11969.1|2
1643034470000|2022-01-24 14:27:50|11991.1|11976.1|11989.6|11974.6|11991.1|11976.1|11989.6|11974.6|0
1643034480000|2022-01-24 14:28:00|11989|11974|11990.1|11975.1|11991.3|11976.3|11989|11974|0
1643034490000|2022-01-24 14:28:10|11990.3|11975.3|11989|11974|11990.3|11975.3|11989|11974|0
1643034510000|2022-01-24 14:28:30|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|0
1643034520000|2022-01-24 14:28:40|11989.7|11974.7|11991.8|11976.8|11991.8|11976.8|11989.7|11974.7|1
1643034530000|2022-01-24 14:28:50|11992.3|11977.3|11992.1|11977.1|11992.6|11977.6|11992.1|11977.1|5
1643034540000|2022-01-24 14:29:00|11993|11978|11992.6|11977.6|11993|11978|11992.3|11977.3|5
1643034550000|2022-01-24 14:29:10|11993|11978|11992|11977|11993|11978|11992|11977|1
1643034560000|2022-01-24 14:29:20|||||||||20
1643034570000|2022-01-24 14:29:30|||||||||4
1643034600000|2022-01-24 14:30:00|11989.6|11974.6|11955.8|11940.8|11989.6|11974.6|11955.8|11940.8|64
1643034610000|2022-01-24 14:30:10|11956|11941|11953.6|11938.6|11956.1|11941.1|11951|11936|24
1643034620000|2022-01-24 14:30:20|11953.5|11938.5|11951.5|11936.5|11954|11939|11951.1|11936.1|17
1643034630000|2022-01-24 14:30:30|11953.7|11938.7|11959.1|11944.1|11959.1|11944.1|11953.2|11938.2|27
1643034640000|2022-01-24 14:30:40|11961.8|11946.8|11961.2|11946.2|11965.5|11950.5|11960|11945|3
1643034650000|2022-01-24 14:30:50|11961.3|11946.3|11960.5|11945.5|11963.2|11948.2|11960.5|11945.5|9
1643034660000|2022-01-24 14:31:00|11961.3|11946.3|11962|11947|11962.8|11947.8|11961.3|11946.3|37
1643034670000|2022-01-24 14:31:10|11962.3|11947.3|11962|11947|11963|11948|11961.3|11946.3|13
1643034680000|2022-01-24 14:31:20|11962.8|11947.8|11969|11954|11973.1|11958.1|11962.8|11947.8|9
1643034690000|2022-01-24 14:31:30|11969.5|11954.5|11963.2|11948.2|11969.5|11954.5|11963.2|11948.2|1
1643034700000|2022-01-24 14:31:40|11963.5|11948.5|11964.3|11949.3|11965.5|11950.5|11963.3|11948.3|3
1643034710000|2022-01-24 14:31:50|11966|11951|11965.5|11950.5|11967|11952|11964.3|11949.3|1
1643034720000|2022-01-24 14:32:00|11966.3|11951.3|11963.3|11948.3|11966.3|11951.3|11958.7|11943.7|4
1643034730000|2022-01-24 14:32:10|11963.5|11948.5|11971|11956|11971|11956|11963|11948|24
1643034740000|2022-01-24 14:32:20|11971.2|11956.2|11968.3|11953.3|11971.2|11956.2|11967.3|11952.3|2
1643034750000|2022-01-24 14:32:30|11967.8|11952.8|11967.8|11952.8|11967.8|11952.8|11966.8|11951.8|0
1643034760000|2022-01-24 14:32:40|11969.1|11954.1|11975.5|11960.5|11975.5|11960.5|11968.3|11953.3|12
1643034780000|2022-01-24 14:33:00|11976.5|11961.5|11972.8|11957.8|11976.5|11961.5|11972.8|11957.8|2
1643034790000|2022-01-24 14:33:10|11972.1|11957.1|11968.8|11953.8|11972.1|11957.1|11967.5|11952.5|3
1643034800000|2022-01-24 14:33:20|11970.3|11955.3|11965.6|11950.6|11970.8|11955.8|11965.6|11950.6|4
1643034810000|2022-01-24 14:33:30|11964.8|11949.8|11956.8|11941.8|11966|11951|11956.8|11941.8|4
1643034820000|2022-01-24 14:33:40|11956.3|11941.3|11964.2|11949.2|11964.3|11949.3|11955|11940|3
1643034830000|2022-01-24 14:33:50|11964.1|11949.1|11964.2|11949.2|11965|11950|11962.7|11947.7|0
1643034840000|2022-01-24 14:34:00|11963.2|11948.2|11957.5|11942.5|11963.2|11948.2|11957.2|11942.2|1
1643034850000|2022-01-24 14:34:10|11957.2|11942.2|11956.7|11941.7|11959.7|11944.7|11954.1|11939.1|6
1643034860000|2022-01-24 14:34:20|11954.6|11939.6|11954.8|11939.8|11955.7|11940.7|11952.5|11937.5|4
1643034870000|2022-01-24 14:34:30|11955.7|11940.7|11962.7|11947.7|11963.2|11948.2|11955.7|11940.7|2
1643034880000|2022-01-24 14:34:40|11962.8|11947.8|11960.8|11945.8|11963.7|11948.7|11960.8|11945.8|1
1643034890000|2022-01-24 14:34:50|11961.3|11946.3|11960.8|11945.8|11962|11947|11960.8|11945.8|1
1643034900000|2022-01-24 14:35:00|11959.8|11944.8|11955.2|11940.2|11960|11945|11955.2|11940.2|1
1643034910000|2022-01-24 14:35:10|11956.8|11941.8|11954.7|11939.7|11956.8|11941.8|11954.7|11939.7|5
1643034920000|2022-01-24 14:35:20|11955.2|11940.2|11957.3|11942.3|11958|11943|11955.2|11940.2|8
1643034930000|2022-01-24 14:35:30|11956.7|11941.7|11956.1|11941.1|11961.1|11946.1|11956.1|11941.1|0
1643034940000|2022-01-24 14:35:40|11956.6|11941.6|11957.5|11942.5|11959.5|11944.5|11956|11941|4
1643034950000|2022-01-24 14:35:50|11955|11940|11957.8|11942.8|11959.3|11944.3|11955|11940|0
1643034960000|2022-01-24 14:36:00|11958.5|11943.5|11956|11941|11958.5|11943.5|11951.3|11936.3|21
1643034970000|2022-01-24 14:36:10|11957|11942|11960.6|11945.6|11961.6|11946.6|11955.5|11940.5|2
1643034980000|2022-01-24 14:36:20|11960.3|11945.3|11963.5|11948.5|11963.5|11948.5|11958.6|11943.6|2
1643034990000|2022-01-24 14:36:30|11963.6|11948.6|11966.6|11951.6|11966.6|11951.6|11961.3|11946.3|9
1643035000000|2022-01-24 14:36:40|11968|11953|11963.5|11948.5|11968|11953|11963.5|11948.5|0
1643035010000|2022-01-24 14:36:50|11964.5|11949.5|11967.8|11952.8|11968.1|11953.1|11964.5|11949.5|2
1643035020000|2022-01-24 14:37:00|11969.1|11954.1|11967.6|11952.6|11970.5|11955.5|11967.6|11952.6|2
1643035030000|2022-01-24 14:37:10|11967.3|11952.3|11958.8|11943.8|11967.3|11952.3|11958.8|11943.8|2
1643035040000|2022-01-24 14:37:20|11960.3|11945.3|11959.5|11944.5|11962.1|11947.1|11959|11944|2
1643035050000|2022-01-24 14:37:30|11959|11944|11959.5|11944.5|11959.5|11944.5|11959|11944|0
1643035060000|2022-01-24 14:37:40|11959|11944|11956.3|11941.3|11959.5|11944.5|11954.5|11939.5|5
1643035070000|2022-01-24 14:37:50|11957.8|11942.8|11960.6|11945.6|11961.1|11946.1|11957.8|11942.8|1
1643035080000|2022-01-24 14:38:00|11959.5|11944.5|11959.8|11944.8|11961.3|11946.3|11959.5|11944.5|0
1643035090000|2022-01-24 14:38:10|11960.8|11945.8|11966.1|11951.1|11966.1|11951.1|11960.8|11945.8|8
1643035100000|2022-01-24 14:38:20|11968|11953|11970.6|11955.6|11971.3|11956.3|11966.8|11951.8|3
1643035110000|2022-01-24 14:38:30|11969.5|11954.5|11969.5|11954.5|11970.5|11955.5|11968.6|11953.6|1
1643035120000|2022-01-24 14:38:40|11968|11953|11969|11954|11969|11954|11965.6|11950.6|5
1643035130000|2022-01-24 14:38:50|11969.1|11954.1|11970.5|11955.5|11970.5|11955.5|11968.8|11953.8|0
1643035140000|2022-01-24 14:39:00|11970.9|11955.9|11972.1|11957.1|11973.6|11958.6|11969.6|11954.6|14
1643035150000|2022-01-24 14:39:10|11974.6|11959.6|11974.1|11959.1|11974.6|11959.6|11972.4|11957.4|0
1643035160000|2022-01-24 14:39:20|11972.3|11957.3|11979.3|11964.3|11979.4|11964.4|11972|11957|4
1643035170000|2022-01-24 14:39:30|11981.3|11966.3|11982.1|11967.1|11983.3|11968.3|11980.1|11965.1|4
1643035180000|2022-01-24 14:39:40|11982.3|11967.3|11984.3|11969.3|11984.8|11969.8|11982.3|11967.3|3
1643035190000|2022-01-24 14:39:50|11983.3|11968.3|11983.4|11968.4|11983.9|11968.9|11981.1|11966.1|1
1643035200000|2022-01-24 14:40:00|11983.1|11968.1|11979.9|11964.9|11986.9|11971.9|11979.1|11964.1|13
1643035210000|2022-01-24 14:40:10|11981.1|11966.1|11983.8|11968.8|11983.8|11968.8|11981.1|11966.1|1
1643035230000|2022-01-24 14:40:30|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|0
1643035240000|2022-01-24 14:40:40|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|0
1643035250000|2022-01-24 14:40:50|11983.1|11968.1|11982.3|11967.3|11986.1|11971.1|11982.3|11967.3|12
1643035260000|2022-01-24 14:41:00|||||||||13
1643035310000|2022-01-24 14:41:50|11979.9|11964.9|11979.9|11964.9|11979.9|11964.9|11979.9|11964.9|0
1643035320000|2022-01-24 14:42:00|11980.2|11965.2|11980.2|11965.2|11980.2|11965.2|11980.2|11965.2|0
1643035330000|2022-01-24 14:42:10|11977.8|11962.8|11977.8|11962.8|11977.8|11962.8|11977.8|11962.8|17
1643035340000|2022-01-24 14:42:20|11977.6|11962.6|11977.5|11962.5|11978.8|11963.8|11977.5|11962.5|3
1643035350000|2022-01-24 14:42:30|11977.8|11962.8|11977.6|11962.6|11977.8|11962.8|11977.5|11962.5|10
1643035360000|2022-01-24 14:42:40|11977.5|11962.5|11978.9|11963.9|11978.9|11963.9|11977.5|11962.5|2
1643035370000|2022-01-24 14:42:50|11978.4|11963.4|11978.1|11963.1|11979.1|11964.1|11978.1|11963.1|1
1643035380000|2022-01-24 14:43:00|11977.9|11962.9|11977.9|11962.9|11978.9|11963.9|11977.9|11962.9|1
1643035390000|2022-01-24 14:43:10|11977.8|11962.8|11977.8|11962.8|11977.8|11962.8|11977.8|11962.8|1
1643035400000|2022-01-24 14:43:20|11977.6|11962.6|11977.6|11962.6|11977.6|11962.6|11977.6|11962.6|3
1643035410000|2022-01-24 14:43:30|||||||||3
1643035420000|2022-01-24 14:43:40|11976.8|11961.8|11974.2|11959.2|11976.8|11961.8|11974.2|11959.2|3
1643035430000|2022-01-24 14:43:50|11974.1|11959.1|11973.7|11958.7|11974.1|11959.1|11972.3|11957.3|10
1643035440000|2022-01-24 14:44:00|11973.9|11958.9|11973.3|11958.3|11973.9|11958.9|11972.9|11957.9|0
1643035450000|2022-01-24 14:44:10|11973.1|11958.1|11969.9|11954.9|11973.1|11958.1|11969.9|11954.9|6
1643035460000|2022-01-24 14:44:20|11969.7|11954.7|11969.9|11954.9|11970|11955|11969.7|11954.7|0
1643035470000|2022-01-24 14:44:30|11970.3|11955.3|11969.2|11954.2|11970.8|11955.8|11969.2|11954.2|2
1643035480000|2022-01-24 14:44:40|11969.1|11954.1|11968.9|11953.9|11969.1|11954.1|11968.9|11953.9|2
1643035490000|2022-01-24 14:44:50|11951.1|11936.1|11952.5|11937.5|11952.5|11937.5|11951.1|11936.1|1
1643035500000|2022-01-24 14:45:00|11952|11937|11948.6|11933.6|11952|11937|11948.5|11933.5|2
1643035510000|2022-01-24 14:45:10|11949.3|11934.3|11940.7|11925.7|11949.3|11934.3|11940.7|11925.7|40
1643035520000|2022-01-24 14:45:20|11941.7|11926.7|11939.2|11924.2|11941.7|11926.7|11939.2|11924.2|6
1643035530000|2022-01-24 14:45:30|11940.9|11925.9|11943.5|11928.5|11944.8|11929.8|11940.9|11925.9|16
1643035540000|2022-01-24 14:45:40|11943.2|11928.2|11943.2|11928.2|11943.2|11928.2|11943.2|11928.2|0
1643035550000|2022-01-24 14:45:50|11941.5|11926.5|11940.7|11925.7|11941.7|11926.7|11939.2|11924.2|4
1643035560000|2022-01-24 14:46:00|11940.2|11925.2|11943.5|11928.5|11945|11930|11939.5|11924.5|6
1643035570000|2022-01-24 14:46:10|11944.3|11929.3|11947|11932|11947|11932|11940|11925|12
1643035580000|2022-01-24 14:46:20|11946.5|11931.5|11946.8|11931.8|11948.1|11933.1|11945.3|11930.3|2
1643035590000|2022-01-24 14:46:30|11947.5|11932.5|11945.6|11930.6|11947.5|11932.5|11944|11929|1
1643035600000|2022-01-24 14:46:40|11945.3|11930.3|11949|11934|11949|11934|11944.1|11929.1|1
1643035610000|2022-01-24 14:46:50|11950|11935|11949.5|11934.5|11951.3|11936.3|11949.5|11934.5|0
1643035620000|2022-01-24 14:47:00|11949|11934|11943.1|11928.1|11949|11934|11943.1|11928.1|5
1643035630000|2022-01-24 14:47:10|11942.5|11927.5|11939.8|11924.8|11942.5|11927.5|11939.8|11924.8|1
1643035640000|2022-01-24 14:47:20|11940.3|11925.3|11939|11924|11940.3|11925.3|11938.8|11923.8|1
1643035650000|2022-01-24 14:47:30|11939.1|11924.1|11944.8|11929.8|11944.8|11929.8|11939.1|11924.1|2
1643035660000|2022-01-24 14:47:40|11944.2|11929.2|11942.8|11927.8|11944.3|11929.3|11942.5|11927.5|0
1643035670000|2022-01-24 14:47:50|11941.3|11926.3|11941|11926|11944.3|11929.3|11940.3|11925.3|1
1643035680000|2022-01-24 14:48:00|11940.3|11925.3|11938.3|11923.3|11942.3|11927.3|11938|11923|15
1643035690000|2022-01-24 14:48:10|11939.1|11924.1|11940|11925|11940|11925|11939.1|11924.1|0
1643035700000|2022-01-24 14:48:20|11941.5|11926.5|11939.3|11924.3|11942.5|11927.5|11939|11924|7
1643035710000|2022-01-24 14:48:30|11938.7|11923.7|11938.1|11923.1|11939.3|11924.3|11938.1|11923.1|13
1643035720000|2022-01-24 14:48:40|11938.6|11923.6|11945.6|11930.6|11948.3|11933.3|11938.5|11923.5|3
1643035730000|2022-01-24 14:48:50|11946.4|11931.4|11948.6|11933.6|11949.5|11934.5|11946.4|11931.4|1
1643035740000|2022-01-24 14:49:00|11948.5|11933.5|11957.1|11942.1|11957.1|11942.1|11946.1|11931.1|6
1643035750000|2022-01-24 14:49:10|11958|11943|11953|11938|11958|11943|11953|11938|2
1643035760000|2022-01-24 14:49:20|11951.6|11936.6|11951.6|11936.6|11955|11940|11951.6|11936.6|3
1643035770000|2022-01-24 14:49:30|11951|11936|11951.5|11936.5|11951.5|11936.5|11946.5|11931.5|6
1643035780000|2022-01-24 14:49:40|11951.2|11936.2|11952.6|11937.6|11957|11942|11951.2|11936.2|11
1643035790000|2022-01-24 14:49:50|11954|11939|11954|11939|11956.3|11941.3|11951.3|11936.3|27
1643035800000|2022-01-24 14:50:00|11954.6|11939.6|11960|11945|11960.3|11945.3|11951.5|11936.5|7
1643035810000|2022-01-24 14:50:10|11959.3|11944.3|11961.8|11946.8|11961.8|11946.8|11958.8|11943.8|6
1643035820000|2022-01-24 14:50:20|11964.1|11949.1|11960.5|11945.5|11964.1|11949.1|11959.8|11944.8|2
1643035830000|2022-01-24 14:50:30|11961.5|11946.5|11954.6|11939.6|11962|11947|11954.6|11939.6|22
1643035840000|2022-01-24 14:50:40|11954|11939|11959|11944|11959.1|11944.1|11953|11938|8
1643035850000|2022-01-24 14:50:50|11959.1|11944.1|11962.1|11947.1|11962.1|11947.1|11959.1|11944.1|6
1643035860000|2022-01-24 14:51:00|11962.3|11947.3|11965.8|11950.8|11966.8|11951.8|11962.3|11947.3|1
1643035870000|2022-01-24 14:51:10|11965.5|11950.5|11959|11944|11965.5|11950.5|11958.8|11943.8|1
1643035880000|2022-01-24 14:51:20|11959.1|11944.1|11963.3|11948.3|11963.3|11948.3|11957.6|11942.6|4
1643035950000|2022-01-24 14:52:30|11955.5|11940.5|11955.5|11940.5|11955.5|11940.5|11955.2|11940.2|167
1643035960000|2022-01-24 14:52:40|11955.4|11940.4|11955.9|11940.9|11955.9|11940.9|11954.9|11939.9|4
1643035970000|2022-01-24 14:52:50|11956|11941|11955.2|11940.2|11956|11941|11954.9|11939.9|3
1643035980000|2022-01-24 14:53:00|11955.1|11940.1|11955.5|11940.5|11956|11941|11954.3|11939.3|18
1643035990000|2022-01-24 14:53:10|11955.4|11940.4|11957.2|11942.2|11957.5|11942.5|11954.7|11939.7|6
1643036000000|2022-01-24 14:53:20|11956.8|11941.8|11957.8|11942.8|11958.6|11943.6|11956.8|11941.8|8
1643036010000|2022-01-24 14:53:30|11957.6|11942.6|11957.8|11942.8|11958.1|11943.1|11957|11942|3
1643036020000|2022-01-24 14:53:40|11957.5|11942.5|11956.8|11941.8|11957.5|11942.5|11956.8|11941.8|2
1643036030000|2022-01-24 14:53:50|11957.2|11942.2|11950.1|11935.1|11958|11943|11948.5|11933.5|2
1643036040000|2022-01-24 14:54:00|11950.5|11935.5|11952.5|11937.5|11953.5|11938.5|11949.5|11934.5|4
1643036050000|2022-01-24 14:54:10|11952.6|11937.6|11955|11940|11955|11940|11950|11935|5
1643036060000|2022-01-24 14:54:20|11954.5|11939.5|11950.1|11935.1|11955.6|11940.6|11950|11935|2
1643036070000|2022-01-24 14:54:30|11949.6|11934.6|11945.6|11930.6|11949.6|11934.6|11945.6|11930.6|5
1643036080000|2022-01-24 14:54:40|11944.6|11929.6|11943.1|11928.1|11944.6|11929.6|11943.1|11928.1|4
1643036090000|2022-01-24 14:54:50|11942.8|11927.8|11945.6|11930.6|11946.6|11931.6|11942.8|11927.8|15
1643036100000|2022-01-24 14:55:00|11945.3|11930.3|11950.6|11935.6|11950.6|11935.6|11943.1|11928.1|2
1643036110000|2022-01-24 14:55:10|11951.3|11936.3|11955.8|11940.8|11956.3|11941.3|11950.3|11935.3|2
1643036120000|2022-01-24 14:55:20|11955.3|11940.3|11956|11941|11956.8|11941.8|11954.6|11939.6|0
1643036130000|2022-01-24 14:55:30|11956.3|11941.3|11955.6|11940.6|11957.6|11942.6|11955.6|11940.6|0
1643036140000|2022-01-24 14:55:40|11955.3|11940.3|11956.6|11941.6|11956.6|11941.6|11954.3|11939.3|1
1643036150000|2022-01-24 14:55:50|11956.5|11941.5|11956.6|11941.6|11956.6|11941.6|11955.1|11940.1|3
1643036160000|2022-01-24 14:56:00|11955.1|11940.1|11957|11942|11957|11942|11955.1|11940.1|18
1643036170000|2022-01-24 14:56:10|11957.3|11942.3|11959|11944|11962.6|11947.6|11957.3|11942.3|8
1643036180000|2022-01-24 14:56:20|11958.7|11943.7|11951.1|11936.1|11958.7|11943.7|11951.1|11936.1|3
1643036190000|2022-01-24 14:56:30|11950.6|11935.6|11941.2|11926.2|11951|11936|11941.2|11926.2|43
1643036200000|2022-01-24 14:56:40|11940.8|11925.8|11932.7|11917.7|11940.8|11925.8|11932.7|11917.7|20
1643036210000|2022-01-24 14:56:50|11931.3|11916.3|11934.2|11919.2|11934.2|11919.2|11930.2|11915.2|11
1643036220000|2022-01-24 14:57:00|11933.5|11918.5|11930.2|11915.2|11933.5|11918.5|11930.2|11915.2|4
1643036230000|2022-01-24 14:57:10|11932|11917|11930.3|11915.3|11933|11918|11930.2|11915.2|11
1643036240000|2022-01-24 14:57:20|11930.2|11915.2|11931|11916|11931.7|11916.7|11929.7|11914.7|54
1643036250000|2022-01-24 14:57:30|11932|11917|11922.7|11907.7|11932.7|11917.7|11922.2|11907.2|62
1643036260000|2022-01-24 14:57:40|11921.7|11906.7|11923.7|11908.7|11924.7|11909.7|11921.5|11906.5|3
1643036270000|2022-01-24 14:57:50|11923.2|11908.2|11918.2|11903.2|11927.5|11912.5|11918.2|11903.2|17
1643036280000|2022-01-24 14:58:00|11918.1|11903.1|11920.6|11905.6|11920.6|11905.6|11915.6|11900.6|27
1643036290000|2022-01-24 14:58:10|11917.6|11902.6|11918|11903|11919.6|11904.6|11916.1|11901.1|6
1643036300000|2022-01-24 14:58:20|11918.5|11903.5|11918.1|11903.1|11919.1|11904.1|11916.1|11901.1|6
1643036310000|2022-01-24 14:58:30|11918.5|11903.5|11918.6|11903.6|11920.1|11905.1|11918.5|11903.5|15
1643036320000|2022-01-24 14:58:40|11919|11904|11915.5|11900.5|11919.5|11904.5|11915.3|11900.3|21
1643036330000|2022-01-24 14:58:50|11916.1|11901.1|11916.3|11901.3|11919|11904|11915.8|11900.8|6
1643036340000|2022-01-24 14:59:00|11915.8|11900.8|11912.5|11897.5|11915.8|11900.8|11912.3|11897.3|1
1643036350000|2022-01-24 14:59:10|11913.2|11898.2|11914.9|11899.9|11914.9|11899.9|11910.8|11895.8|112
1643036360000|2022-01-24 14:59:20|11912.9|11897.9|11913.7|11898.7|11913.7|11898.7|11911.7|11896.7|17
1643036370000|2022-01-24 14:59:30|11914|11899|11919.5|11904.5|11919.5|11904.5|11913.7|11898.7|9
1643036380000|2022-01-24 14:59:40|11921.7|11906.7|11918.3|11903.3|11921.7|11906.7|11916.3|11901.3|28
1643036390000|2022-01-24 14:59:50|11917.9|11902.9|11914.3|11899.3|11917.9|11902.9|11914.3|11899.3|15
1643036400000|2022-01-24 15:00:00|11914.2|11899.2|11908.7|11893.7|11914.2|11899.2|11908.3|11893.3|31
1643036410000|2022-01-24 15:00:10|11912.7|11897.7|11915.5|11900.5|11915.5|11900.5|11910|11895|25
1643036420000|2022-01-24 15:00:20|11915.2|11900.2|11913.5|11898.5|11915.2|11900.2|11913.5|11898.5|0
1643036430000|2022-01-24 15:00:30|11915.5|11900.5|11921.8|11906.8|11921.8|11906.8|11915.5|11900.5|1
1643036440000|2022-01-24 15:00:40|11922.2|11907.2|11923.3|11908.3|11925.5|11910.5|11921|11906|32
1643036450000|2022-01-24 15:00:50|11923|11908|11915.2|11900.2|11923|11908|11913.8|11898.8|2
1643036460000|2022-01-24 15:01:00|11919.9|11904.9|11922.7|11907.7|11922.7|11907.7|11919.9|11904.9|32
1643036470000|2022-01-24 15:01:10|11921.7|11906.7|11921.7|11906.7|11921.7|11906.7|11921.7|11906.7|0
1643036490000|2022-01-24 15:01:30|11922|11907|11922|11907|11922|11907|11922|11907|43
1643036500000|2022-01-24 15:01:40|11920.5|11905.5|11919.2|11904.2|11920.5|11905.5|11918.5|11903.5|8
1643036510000|2022-01-24 15:01:50|11918.2|11903.2|11918.7|11903.7|11919.9|11904.9|11918|11903|2
1643036520000|2022-01-24 15:02:00|11919|11904|11916|11901|11919.9|11904.9|11913.2|11898.2|3
1643036530000|2022-01-24 15:02:10|11915.7|11900.7|11917|11902|11917|11902|11911.5|11896.5|8
1643036540000|2022-01-24 15:02:20|11914.8|11899.8|11915.5|11900.5|11916.8|11901.8|11914.3|11899.3|1
1643036550000|2022-01-24 15:02:30|11915.8|11900.8|11918.2|11903.2|11918.2|11903.2|11913.7|11898.7|5
1643036560000|2022-01-24 15:02:40|11916.7|11901.7|11914.5|11899.5|11917.2|11902.2|11914.5|11899.5|2
1643036570000|2022-01-24 15:02:50|11913.7|11898.7|11914.3|11899.3|11914.3|11899.3|11913.7|11898.7|0
1643036580000|2022-01-24 15:03:00|11915.3|11900.3|11912.5|11897.5|11916.2|11901.2|11912.5|11897.5|6
1643036590000|2022-01-24 15:03:10|11911.8|11896.8|11909.2|11894.2|11911.8|11896.8|11909.2|11894.2|4
1643036600000|2022-01-24 15:03:20|11909|11894|11908|11893|11909.5|11894.5|11908|11893|34
1643036610000|2022-01-24 15:03:30|11907.7|11892.7|11908|11893|11908|11893|11907.2|11892.2|22
1643036620000|2022-01-24 15:03:40|11910.5|11895.5|11909.7|11894.7|11914.4|11899.4|11909.5|11894.5|16
1643036630000|2022-01-24 15:03:50|11908.7|11893.7|11908|11893|11908.7|11893.7|11907.9|11892.9|14
1643036640000|2022-01-24 15:04:00|11907.7|11892.7|11910.9|11895.9|11910.9|11895.9|11907.3|11892.3|21
1643036650000|2022-01-24 15:04:10|11909.8|11894.8|11909.5|11894.5|11910.9|11895.9|11907.7|11892.7|5
1643036660000|2022-01-24 15:04:20|11910.4|11895.4|11911.4|11896.4|11912.2|11897.2|11909.5|11894.5|14
1643036670000|2022-01-24 15:04:30|11911|11896|11908.9|11893.9|11911|11896|11908.2|11893.2|14
1643036680000|2022-01-24 15:04:40|11909.4|11894.4|11908.7|11893.7|11909.5|11894.5|11908.4|11893.4|5
1643036690000|2022-01-24 15:04:50|11909.4|11894.4|11908.7|11893.7|11909.9|11894.9|11908.7|11893.7|8
1643036700000|2022-01-24 15:05:00|11909|11894|11909.7|11894.7|11909.7|11894.7|11909|11894|3
1643036760000|2022-01-24 15:06:00|11908.1|11893.1|11908.9|11893.9|11909.4|11894.4|11908.1|11893.1|127
1643036770000|2022-01-24 15:06:10|11910|11895|11909.9|11894.9|11910.2|11895.2|11909.4|11894.4|4
1643036780000|2022-01-24 15:06:20|11909.5|11894.5|11909.1|11894.1|11910|11895|11909.1|11894.1|1
1643036790000|2022-01-24 15:06:30|11908.1|11893.1|11906|11891|11908.4|11893.4|11906|11891|19
1643036800000|2022-01-24 15:06:40|11906.5|11891.5|11901.6|11886.6|11907|11892|11899.5|11884.5|20
1643036810000|2022-01-24 15:06:50|11901.8|11886.8|11902.3|11887.3|11902.3|11887.3|11901.1|11886.1|47
1643036820000|2022-01-24 15:07:00|11902.1|11887.1|11903.6|11888.6|11904.2|11889.2|11901.6|11886.6|9
1643036830000|2022-01-24 15:07:10|11903.2|11888.2|11900.5|11885.5|11903.4|11888.4|11899.7|11884.7|8
1643036840000|2022-01-24 15:07:20|11900.2|11885.2|11901.1|11886.1|11901.5|11886.5|11900|11885|5
1643036850000|2022-01-24 15:07:30|11885.1|11870.1|11882.2|11867.2|11885.1|11870.1|11881.9|11866.9|9
1643036860000|2022-01-24 15:07:40|11882.7|11867.7|11870.9|11855.9|11883.4|11868.4|11868.4|11853.4|45
1643036870000|2022-01-24 15:07:50|11871.4|11856.4|11867.1|11852.1|11877.2|11862.2|11863.6|11848.6|58
1643036880000|2022-01-24 15:08:00|11866.6|11851.6|11854.9|11839.9|11866.6|11851.6|11853.6|11838.6|48
1643036890000|2022-01-24 15:08:10|11856.1|11841.1|11855.9|11840.9|11860.4|11845.4|11855.6|11840.6|79
1643036900000|2022-01-24 15:08:20|11855.1|11840.1|11848.6|11833.6|11855.1|11840.1|11847.1|11832.1|11
1643036910000|2022-01-24 15:08:30|11849.1|11834.1|11848.9|11833.9|11850.6|11835.6|11841.9|11826.9|48
1643036920000|2022-01-24 15:08:40|11845.9|11830.9|11842.4|11827.4|11845.9|11830.9|11842.4|11827.4|4
1643036930000|2022-01-24 15:08:50|11841.4|11826.4|11834|11819|11841.4|11826.4|11826.6|11811.6|58
1643036940000|2022-01-24 15:09:00|11834.3|11819.3|11850.6|11835.6|11853.6|11838.6|11832.6|11817.6|18
1643036950000|2022-01-24 15:09:10|11850.1|11835.1|11839.4|11824.4|11850.4|11835.4|11837.3|11822.3|31
1643036960000|2022-01-24 15:09:20|11838.9|11823.9|11851.8|11836.8|11851.9|11836.9|11838.1|11823.1|18
1643036970000|2022-01-24 15:09:30|11850.9|11835.9|11847.4|11832.4|11851.3|11836.3|11843.9|11828.9|9
1643036980000|2022-01-24 15:09:40|11848.6|11833.6|11848.6|11833.6|11848.6|11833.6|11848.6|11833.6|0
1643037060000|2022-01-24 15:11:00|11861.4|11846.4|11859.4|11844.4|11861.4|11846.4|11859.4|11844.4|0
1643037070000|2022-01-24 15:11:10|11850.9|11835.9|11850.9|11835.9|11850.9|11835.9|11850.9|11835.9|0
1643037090000|2022-01-24 15:11:30|11847.6|11832.6|11847.6|11832.6|11847.6|11832.6|11847.6|11832.6|0
1643037100000|2022-01-24 15:11:40|11850.6|11835.6|11850.6|11835.6|11850.6|11835.6|11850.6|11835.6|0
1643037120000|2022-01-24 15:12:00|11857.4|11842.4|11866.3|11851.3|11867.4|11852.4|11857.4|11842.4|174
1643037130000|2022-01-24 15:12:10|11866.2|11851.2|11870.7|11855.7|11870.9|11855.9|11864.1|11849.1|5
1643037140000|2022-01-24 15:12:20|11870.9|11855.9|11865.2|11850.2|11876.9|11861.9|11864.9|11849.9|25
1643037150000|2022-01-24 15:12:30|11865.6|11850.6|11869.7|11854.7|11869.7|11854.7|11863.1|11848.1|11
1643037160000|2022-01-24 15:12:40|11870.1|11855.1|11870.7|11855.7|11871.9|11856.9|11868.9|11853.9|10
1643037170000|2022-01-24 15:12:50|11870.9|11855.9|11869.6|11854.6|11871.4|11856.4|11869.1|11854.1|3
1643037180000|2022-01-24 15:13:00|11869.4|11854.4|11856.9|11841.9|11869.4|11854.4|11856.2|11841.2|16
1643037190000|2022-01-24 15:13:10|11856.1|11841.1|11861.3|11846.3|11861.6|11846.6|11856.1|11841.1|3
1643037200000|2022-01-24 15:13:20|11859.4|11844.4|11861.2|11846.2|11861.2|11846.2|11859.4|11844.4|0
1643037210000|2022-01-24 15:13:30|11861.6|11846.6|11866.1|11851.1|11866.1|11851.1|11861.4|11846.4|2
1643037220000|2022-01-24 15:13:40|11863.7|11848.7|11870.7|11855.7|11870.7|11855.7|11862.9|11847.9|8
1643037230000|2022-01-24 15:13:50|11869.4|11854.4|11872.7|11857.7|11878.1|11863.1|11869.4|11854.4|8
1643037240000|2022-01-24 15:14:00|11871.7|11856.7|11872.6|11857.6|11873.7|11858.7|11871.7|11856.7|0
1643037250000|2022-01-24 15:14:10|11872.9|11857.9|11872.9|11857.9|11872.9|11857.9|11872.9|11857.9|0
1643037300000|2022-01-24 15:15:00|11880.4|11865.4|11880|11865|11880.4|11865.4|11880|11865|0
1643037310000|2022-01-24 15:15:10|11881.7|11866.7|11881.7|11866.7|11881.7|11866.7|11881.7|11866.7|0
1643037330000|2022-01-24 15:15:30|11877|11862|11877|11862|11877|11862|11877|11862|0
1643037340000|2022-01-24 15:15:40|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|0
1643037350000|2022-01-24 15:15:50|11874.6|11859.6|11872.6|11857.6|11874.6|11859.6|11872.6|11857.6|46
1643037360000|2022-01-24 15:16:00|11872.4|11857.4|11872.2|11857.2|11872.6|11857.6|11871.1|11856.1|0
1643037370000|2022-01-24 15:16:10|11871.9|11856.9|11876.1|11861.1|11876.1|11861.1|11871.9|11856.9|2
1643037380000|2022-01-24 15:16:20|11873.2|11858.2|11873.2|11858.2|11873.2|11858.2|11873.2|11858.2|0
1643037520000|2022-01-24 15:18:40|11876.9|11861.9|11877.4|11862.4|11877.7|11862.7|11876.8|11861.8|73
1643037530000|2022-01-24 15:18:50|11877.3|11862.3|11876.6|11861.6|11877.3|11862.3|11876.6|11861.6|3
1643037540000|2022-01-24 15:19:00|11876.1|11861.1|11876.1|11861.1|11876.1|11861.1|11876.1|11861.1|1
1643037550000|2022-01-24 15:19:10|11876|11861|11873.1|11858.1|11876.1|11861.1|11873.1|11858.1|11
1643037560000|2022-01-24 15:19:20|11874.3|11859.3|11874.8|11859.8|11875|11860|11874.3|11859.3|8
1643037570000|2022-01-24 15:19:30|11878.9|11863.9|11882.1|11867.1|11882.1|11867.1|11872.2|11857.2|10
1643037580000|2022-01-24 15:19:40|11883.1|11868.1|11880.1|11865.1|11883.1|11868.1|11880.1|11865.1|1
1643037590000|2022-01-24 15:19:50|11880.7|11865.7|11880.2|11865.2|11883.1|11868.1|11879.7|11864.7|3
1643037600000|2022-01-24 15:20:00|11880.9|11865.9|11872.2|11857.2|11887.2|11872.2|11872.2|11857.2|16
1643037610000|2022-01-24 15:20:10|11872.4|11857.4|11874.9|11859.9|11876.7|11861.7|11872.2|11857.2|26
1643037620000|2022-01-24 15:20:20|11874.7|11859.7|11876.1|11861.1|11878.2|11863.2|11874.2|11859.2|2
1643037630000|2022-01-24 15:20:30|11876.4|11861.4|11874.1|11859.1|11876.4|11861.4|11871.9|11856.9|1
1643037640000|2022-01-24 15:20:40|11873.4|11858.4|11877.7|11862.7|11877.7|11862.7|11872.9|11857.9|3
1643037650000|2022-01-24 15:20:50|11879.4|11864.4|11876.6|11861.6|11880.1|11865.1|11876.6|11861.6|0
1643037660000|2022-01-24 15:21:00|11877.4|11862.4|11876.6|11861.6|11880.1|11865.1|11876.6|11861.6|1
1643037670000|2022-01-24 15:21:10|11878.6|11863.6|11881.1|11866.1|11881.1|11866.1|11878.6|11863.6|1
1643037680000|2022-01-24 15:21:20|11881.2|11866.2|11883.6|11868.6|11884.6|11869.6|11881.2|11866.2|2
1643037690000|2022-01-24 15:21:30|11884.1|11869.1|11884.1|11869.1|11884.1|11869.1|11883.4|11868.4|0
1643037760000|2022-01-24 15:22:40|11884|11869|11884|11869|11884|11869|11884|11869|0
1643037820000|2022-01-24 15:23:40|11892.9|11877.9|11892.9|11877.9|11892.9|11877.9|11892.9|11877.9|0
1643037830000|2022-01-24 15:23:50|11898.9|11883.9|11898.9|11883.9|11898.9|11883.9|11898.9|11883.9|112
1643037840000|2022-01-24 15:24:00|11901.9|11886.9|11903|11888|11904.2|11889.2|11901.9|11886.9|5
1643037850000|2022-01-24 15:24:10|11904.7|11889.7|11903.7|11888.7|11904.7|11889.7|11898.4|11883.4|7
1643037860000|2022-01-24 15:24:20|11904|11889|11904.2|11889.2|11904.7|11889.7|11901.2|11886.2|2
1643037870000|2022-01-24 15:24:30|11904.4|11889.4|11904.7|11889.7|11904.7|11889.7|11904.4|11889.4|6
1643037890000|2022-01-24 15:24:50|11913.5|11898.5|11913.5|11898.5|11913.5|11898.5|11913.5|11898.5|0
1643037900000|2022-01-24 15:25:00|11914.9|11899.9|11914.9|11899.9|11914.9|11899.9|11914.9|11899.9|0
1643037910000|2022-01-24 15:25:10|11915.2|11900.2|11915.2|11900.2|11915.2|11900.2|11915.2|11900.2|0
1643037930000|2022-01-24 15:25:30|11918.2|11903.2|11918.2|11903.2|11918.2|11903.2|11918.2|11903.2|0
1643037940000|2022-01-24 15:25:40|11922.6|11907.6|11922.6|11907.6|11922.6|11907.6|11922.6|11907.6|0
1643037960000|2022-01-24 15:26:00|11921.3|11906.3|11921.3|11906.3|11921.3|11906.3|11921.3|11906.3|0
1643037970000|2022-01-24 15:26:10|11916.2|11901.2|11916.2|11901.2|11916.2|11901.2|11916.2|11901.2|0
1643037990000|2022-01-24 15:26:30|11915.2|11900.2|11915.2|11900.2|11915.2|11900.2|11915.2|11900.2|0
1643038000000|2022-01-24 15:26:40|11919.7|11904.7|11919.8|11904.8|11919.8|11904.8|11919.7|11904.7|163
1643038010000|2022-01-24 15:26:50|11920.5|11905.5|11931|11916|11931|11916|11920.5|11905.5|11
1643038020000|2022-01-24 15:27:00|11929.3|11914.3|11930.3|11915.3|11930.5|11915.5|11921.2|11906.2|13
1643038030000|2022-01-24 15:27:10|11929.8|11914.8|11921.7|11906.7|11929.8|11914.8|11921.7|11906.7|9
1643038040000|2022-01-24 15:27:20|11922|11907|11925.8|11910.8|11925.8|11910.8|11922|11907|3
1643038100000|2022-01-24 15:28:20|11930.2|11915.2|11929.6|11914.6|11930.2|11915.2|11929.4|11914.4|68
1643038110000|2022-01-24 15:28:30|11929.7|11914.7|11928.9|11913.9|11929.7|11914.7|11928.9|11913.9|1
1643038120000|2022-01-24 15:28:40|11928.7|11913.7|11928.1|11913.1|11930|11915|11927.9|11912.9|4
1643038130000|2022-01-24 15:28:50|11927.9|11912.9|11927.3|11912.3|11927.9|11912.9|11925.4|11910.4|8
1643038140000|2022-01-24 15:29:00|11927.5|11912.5|11928.4|11913.4|11928.4|11913.4|11927.5|11912.5|3
1643038150000|2022-01-24 15:29:10|11928.6|11913.6|11926.3|11911.3|11928.6|11913.6|11926.2|11911.2|5
1643038160000|2022-01-24 15:29:20|11926.5|11911.5|11927.9|11912.9|11927.9|11912.9|11926.5|11911.5|6
1643038170000|2022-01-24 15:29:30|11928.1|11913.1|11928.4|11913.4|11928.9|11913.9|11928.1|11913.1|1
1643038180000|2022-01-24 15:29:40|11928.3|11913.3|11926.2|11911.2|11928.3|11913.3|11924.7|11909.7|13
1643038190000|2022-01-24 15:29:50|11926.3|11911.3|11930|11915|11930|11915|11923.4|11908.4|6
1643038200000|2022-01-24 15:30:00|11920.6|11905.6|11920.3|11905.3|11920.6|11905.6|11918.6|11903.6|0
1643038210000|2022-01-24 15:30:10|11921.3|11906.3|11921.3|11906.3|11921.3|11906.3|11921.3|11906.3|0
1643038230000|2022-01-24 15:30:30|11922|11907|11922|11907|11922|11907|11922|11907|0
1643038240000|2022-01-24 15:30:40|11916.6|11901.6|11916.6|11901.6|11916.6|11901.6|11916.6|11901.6|0
1643038260000|2022-01-24 15:31:00|11911.1|11896.1|11911.1|11896.1|11911.1|11896.1|11911.1|11896.1|0
1643038270000|2022-01-24 15:31:10|11917.6|11902.6|11917.6|11902.6|11917.6|11902.6|11917.6|11902.6|0
1643038280000|2022-01-24 15:31:20|11936.6|11921.6|11941.8|11926.8|11942.1|11927.1|11936.4|11921.4|634
1643038300000|2022-01-24 15:31:40|11940.8|11925.8|11940.8|11925.8|11940.8|11925.8|11940.8|11925.8|0
1643038320000|2022-01-24 15:32:00|11939.6|11924.6|11939.5|11924.5|11939.6|11924.6|11937.7|11922.7|44
1643038330000|2022-01-24 15:32:10|11939.6|11924.6|11940.1|11925.1|11940.6|11925.6|11939.5|11924.5|11
1643038340000|2022-01-24 15:32:20|11939.5|11924.5|11939.5|11924.5|11940.8|11925.8|11939.2|11924.2|17
1643038350000|2022-01-24 15:32:30|11940|11925|11937.7|11922.7|11940.4|11925.4|11937.7|11922.7|2
1643038360000|2022-01-24 15:32:40|11938.5|11923.5|11939.5|11924.5|11939.8|11924.8|11938.5|11923.5|7
1643038370000|2022-01-24 15:32:50|11939|11924|11939.6|11924.6|11939.6|11924.6|11938.7|11923.7|1
1643038380000|2022-01-24 15:33:00|11936.8|11921.8|11940.6|11925.6|11940.6|11925.6|11936.6|11921.6|3
1643038390000|2022-01-24 15:33:10|11939.1|11924.1|11925.4|11910.4|11939.1|11924.1|11925.4|11910.4|13
1643038400000|2022-01-24 15:33:20|11924.9|11909.9|11921.3|11906.3|11929.8|11914.8|11921.3|11906.3|2
1643038410000|2022-01-24 15:33:30|11922.8|11907.8|11924.4|11909.4|11924.8|11909.8|11922.8|11907.8|0
1643038420000|2022-01-24 15:33:40|11923.8|11908.8|11917.8|11902.8|11923.8|11908.8|11917.3|11902.3|3
1643038430000|2022-01-24 15:33:50|11917.3|11902.3|11908.4|11893.4|11917.3|11902.3|11908.4|11893.4|7
1643038440000|2022-01-24 15:34:00|11908.6|11893.6|11910.1|11895.1|11910.1|11895.1|11908.6|11893.6|5
1643038450000|2022-01-24 15:34:10|11909.8|11894.8|11908.5|11893.5|11909.8|11894.8|11907.3|11892.3|2
1643038460000|2022-01-24 15:34:20|11909.1|11894.1|11908.6|11893.6|11909.1|11894.1|11908.6|11893.6|0
1643038470000|2022-01-24 15:34:30|11908.3|11893.3|11911|11896|11911|11896|11908.3|11893.3|0
1643038500000|2022-01-24 15:35:00|11911.3|11896.3|11911.3|11896.3|11911.3|11896.3|11911.3|11896.3|0
1643038510000|2022-01-24 15:35:10|11911.6|11896.6|11911.6|11896.6|11911.6|11896.6|11911.6|11896.6|0
1643038650000|2022-01-24 15:37:30|11915.2|11900.2|11927.1|11912.1|11927.1|11912.1|11915.2|11900.2|91
1643038660000|2022-01-24 15:37:40|11926.6|11911.6|11922.6|11907.6|11928.1|11913.1|11922.6|11907.6|12
1643038670000|2022-01-24 15:37:50|11923.3|11908.3|11924.5|11909.5|11925|11910|11923.3|11908.3|0
1643038680000|2022-01-24 15:38:00|11923.1|11908.1|11921.1|11906.1|11923.1|11908.1|11920.6|11905.6|5
1643038690000|2022-01-24 15:38:10|11921.8|11906.8|11921.6|11906.6|11922.1|11907.1|11921.6|11906.6|0
1643038700000|2022-01-24 15:38:20|11921.5|11906.5|11924.8|11909.8|11924.8|11909.8|11921.1|11906.1|6
1643038710000|2022-01-24 15:38:30|11925.1|11910.1|11918.6|11903.6|11925.1|11910.1|11916.6|11901.6|11
1643038720000|2022-01-24 15:38:40|11919.5|11904.5|11917.5|11902.5|11919.8|11904.8|11916.6|11901.6|1
1643038730000|2022-01-24 15:38:50|11917.3|11902.3|11916.1|11901.1|11917.5|11902.5|11916.1|11901.1|0
1643038740000|2022-01-24 15:39:00|11915.6|11900.6|11916.6|11901.6|11916.6|11901.6|11915.3|11900.3|1
1643038750000|2022-01-24 15:39:10|11917.6|11902.6|11920.3|11905.3|11921.6|11906.6|11917.6|11902.6|3
1643038760000|2022-01-24 15:39:20|11920.8|11905.8|11922.8|11907.8|11922.8|11907.8|11920|11905|1
1643038770000|2022-01-24 15:39:30|11920.5|11905.5|11922.8|11907.8|11922.8|11907.8|11920.5|11905.5|0
1643038780000|2022-01-24 15:39:40|11920.8|11905.8|11924.6|11909.6|11924.6|11909.6|11920.8|11905.8|1
1643038790000|2022-01-24 15:39:50|11926|11911|11925.5|11910.5|11927|11912|11923.8|11908.8|3
1643038800000|2022-01-24 15:40:00|11923.8|11908.8|11924.8|11909.8|11925.8|11910.8|11923.3|11908.3|0
1643038810000|2022-01-24 15:40:10|11925.3|11910.3|11917|11902|11925.8|11910.8|11915.8|11900.8|2
1643038820000|2022-01-24 15:40:20|11915.8|11900.8|11912.3|11897.3|11915.8|11900.8|11912.3|11897.3|1
1643038830000|2022-01-24 15:40:30|11914|11899|11909.3|11894.3|11915.1|11900.1|11908.6|11893.6|1
1643038840000|2022-01-24 15:40:40|11909.4|11894.4|11905.8|11890.8|11910.1|11895.1|11905.5|11890.5|0
1643038850000|2022-01-24 15:40:50|11908|11893|11904.5|11889.5|11908|11893|11904.5|11889.5|1
1643038860000|2022-01-24 15:41:00|11905.5|11890.5|11907.1|11892.1|11907.6|11892.6|11905.5|11890.5|1
1643038880000|2022-01-24 15:41:20|11906.6|11891.6|11905.1|11890.1|11906.6|11891.6|11905.1|11890.1|1
1643038890000|2022-01-24 15:41:30|11904|11889|11900|11885|11904|11889|11899.5|11884.5|5
1643038900000|2022-01-24 15:41:40|11899.8|11884.8|11902|11887|11903.5|11888.5|11899.5|11884.5|5
1643038910000|2022-01-24 15:41:50|11900.6|11885.6|11899.1|11884.1|11900.6|11885.6|11894.5|11879.5|14
1643038920000|2022-01-24 15:42:00|11899.4|11884.4|11894.6|11879.6|11899.8|11884.8|11894.6|11879.6|36
1643038940000|2022-01-24 15:42:20|11894.1|11879.1|11896.1|11881.1|11897.1|11882.1|11894.1|11879.1|6
1643038960000|2022-01-24 15:42:40|11896.3|11881.3|11897.6|11882.6|11899.3|11884.3|11896.3|11881.3|2
1643038970000|2022-01-24 15:42:50|11896.8|11881.8|11896.3|11881.3|11897.8|11882.8|11896.3|11881.3|0
1643038980000|2022-01-24 15:43:00|11899.3|11884.3|11903.8|11888.8|11906.3|11891.3|11899.3|11884.3|5
1643038990000|2022-01-24 15:43:10|11903.6|11888.6|11903.8|11888.8|11903.8|11888.8|11903.6|11888.6|0
1643039000000|2022-01-24 15:43:20|11906.5|11891.5|11908.6|11893.6|11908.6|11893.6|11906.5|11891.5|4
1643039010000|2022-01-24 15:43:30|11908.5|11893.5|11911.8|11896.8|11912.3|11897.3|11908.5|11893.5|10
1643039020000|2022-01-24 15:43:40|11912.6|11897.6|11913.1|11898.1|11913.1|11898.1|11912.6|11897.6|6
1643039030000|2022-01-24 15:43:50|11912.6|11897.6|11913.1|11898.1|11914.4|11899.4|11911.3|11896.3|4
1643039040000|2022-01-24 15:44:00|11913.4|11898.4|11915.1|11900.1|11915.1|11900.1|11913.4|11898.4|0
1643039050000|2022-01-24 15:44:10|11915.6|11900.6|11915.6|11900.6|11915.6|11900.6|11915.6|11900.6|0
1643039060000|2022-01-24 15:44:20|11917.1|11902.1|11917.9|11902.9|11921.4|11906.4|11917.1|11902.1|4
1643039070000|2022-01-24 15:44:30|11916.9|11901.9|11914.1|11899.1|11917.9|11902.9|11913.6|11898.6|2
1643039100000|2022-01-24 15:45:00|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|0
1643039170000|2022-01-24 15:46:10|11908|11893|11908|11893|11908|11893|11908|11893|0
1643039180000|2022-01-24 15:46:20|11911.1|11896.1|11911.1|11896.1|11911.1|11896.1|11911.1|11896.1|0
1643039190000|2022-01-24 15:46:30|11909.4|11894.4|11909.4|11894.4|11909.4|11894.4|11909.4|11894.4|0
1643039200000|2022-01-24 15:46:40|11907.4|11892.4|11907.4|11892.4|11907.4|11892.4|11907.4|11892.4|0
1643039220000|2022-01-24 15:47:00|11906.7|11891.7|11906.7|11891.7|11906.7|11891.7|11906.7|11891.7|0
1643039230000|2022-01-24 15:47:10|11905.7|11890.7|11905.7|11890.7|11905.7|11890.7|11905.7|11890.7|0
1643039250000|2022-01-24 15:47:30|11905|11890|11905|11890|11905|11890|11905|11890|0
1643039260000|2022-01-24 15:47:40|11907.7|11892.7|11907.7|11892.7|11907.7|11892.7|11907.7|11892.7|0
1643039270000|2022-01-24 15:47:50|11901.8|11886.8|11904.1|11889.1|11904.1|11889.1|11900.3|11885.3|156
1643039280000|2022-01-24 15:48:00|11904.3|11889.3|11903.8|11888.8|11904.3|11889.3|11903.8|11888.8|7
1643039290000|2022-01-24 15:48:10|11902.1|11887.1|11902.6|11887.6|11903.8|11888.8|11902.1|11887.1|6
1643039300000|2022-01-24 15:48:20|11901.8|11886.8|11899.8|11884.8|11903.5|11888.5|11899.8|11884.8|8
1643039310000|2022-01-24 15:48:30|11898.8|11883.8|11897|11882|11898.8|11883.8|11895.3|11880.3|8
1643039320000|2022-01-24 15:48:40|11897.5|11882.5|11899.3|11884.3|11900.1|11885.1|11896.6|11881.6|12
1643039330000|2022-01-24 15:48:50|11899.5|11884.5|11896.5|11881.5|11900|11885|11895.3|11880.3|4
1643039340000|2022-01-24 15:49:00|11896.2|11881.2|11897.8|11882.8|11899.3|11884.3|11896.2|11881.2|5
1643039350000|2022-01-24 15:49:10|11895.8|11880.8|11889.8|11874.8|11896.2|11881.2|11889.8|11874.8|2
1643039360000|2022-01-24 15:49:20|11884.2|11869.2|11884|11869|11885.2|11870.2|11884|11869|15
1643039370000|2022-01-24 15:49:30|11883|11868|11879|11864|11883|11868|11878.5|11863.5|13
1643039380000|2022-01-24 15:49:40|11875.7|11860.7|11877.1|11862.1|11877.1|11862.1|11874.8|11859.8|6
1643039390000|2022-01-24 15:49:50|11878|11863|11877.5|11862.5|11878|11863|11877.5|11862.5|0
1643039400000|2022-01-24 15:50:00|11877|11862|11875.8|11860.8|11877|11862|11875.8|11860.8|2
1643039410000|2022-01-24 15:50:10|11875.3|11860.3|11880|11865|11881.1|11866.1|11875.3|11860.3|7
1643039420000|2022-01-24 15:50:20|11879.5|11864.5|11879.5|11864.5|11879.7|11864.7|11876.8|11861.8|11
1643039430000|2022-01-24 15:50:30|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|0
1643039530000|2022-01-24 15:52:10|11872.1|11857.1|11872.1|11857.1|11872.1|11857.1|11872.1|11857.1|0
1643039590000|2022-01-24 15:53:10|11876.8|11861.8|11876.8|11861.8|11876.8|11861.8|11876.8|11861.8|0
1643039610000|2022-01-24 15:53:30|11877.1|11862.1|11877.1|11862.1|11877.1|11862.1|11877.1|11862.1|0
1643039620000|2022-01-24 15:53:40|11878.1|11863.1|11878.1|11863.1|11878.1|11863.1|11878.1|11863.1|0
1643039640000|2022-01-24 15:54:00|11882.9|11867.9|11882.9|11867.9|11882.9|11867.9|11882.9|11867.9|0
1643039650000|2022-01-24 15:54:10|11883.9|11868.9|11883.9|11868.9|11883.9|11868.9|11883.9|11868.9|0
1643039670000|2022-01-24 15:54:30|11881.5|11866.5|11881.5|11866.5|11881.5|11866.5|11881.5|11866.5|0
1643039680000|2022-01-24 15:54:40|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|0
1643039700000|2022-01-24 15:55:00|11880.5|11865.5|11880.5|11865.5|11880.5|11865.5|11880.5|11865.5|0
1643039710000|2022-01-24 15:55:10|11881.9|11866.9|11882.9|11867.9|11882.9|11867.9|11881.9|11866.9|0
1643039730000|2022-01-24 15:55:30|11881.5|11866.5|11881.5|11866.5|11881.5|11866.5|11881.5|11866.5|0
1643039740000|2022-01-24 15:55:40|11884.9|11869.9|11885.8|11870.8|11885.8|11870.8|11884.2|11869.2|164
1643039750000|2022-01-24 15:55:50|11885.2|11870.2|11885.5|11870.5|11887.2|11872.2|11884.3|11869.3|4
1643039760000|2022-01-24 15:56:00|11886.2|11871.2|11883.5|11868.5|11888|11873|11883.5|11868.5|6
1643039770000|2022-01-24 15:56:10|11883.2|11868.2|11878.2|11863.2|11883.2|11868.2|11878.2|11863.2|15
1643039780000|2022-01-24 15:56:20|11877.5|11862.5|11876.7|11861.7|11878|11863|11876.7|11861.7|0
1643039790000|2022-01-24 15:56:30|11876.8|11861.8|11877|11862|11877|11862|11874.5|11859.5|2
1643039800000|2022-01-24 15:56:40|11877.2|11862.2|11882|11867|11882|11867|11877.2|11862.2|2
1643039810000|2022-01-24 15:56:50|11881.2|11866.2|11883|11868|11885|11870|11881.2|11866.2|0
1643039820000|2022-01-24 15:57:00|11880.7|11865.7|11880.7|11865.7|11882.5|11867.5|11880.7|11865.7|1
1643039830000|2022-01-24 15:57:10|11880.5|11865.5|11886.5|11871.5|11888|11873|11880.2|11865.2|2
1643039840000|2022-01-24 15:57:20|11886.7|11871.7|11890.2|11875.2|11890.5|11875.5|11886.7|11871.7|1
1643039850000|2022-01-24 15:57:30|11890.5|11875.5|11888.7|11873.7|11892|11877|11888.7|11873.7|1
1643039860000|2022-01-24 15:57:40|11886.9|11871.9|11887.2|11872.2|11887.8|11872.8|11885.8|11870.8|1
1643039870000|2022-01-24 15:57:50|11886.7|11871.7|11883.3|11868.3|11886.7|11871.7|11883.3|11868.3|1
1643039880000|2022-01-24 15:58:00|11882.8|11867.8|11878.8|11863.8|11882.8|11867.8|11878.7|11863.7|8
1643039890000|2022-01-24 15:58:10|11878|11863|11877.5|11862.5|11879|11864|11873|11858|4
1643039900000|2022-01-24 15:58:20|11876.7|11861.7|11876.2|11861.2|11877|11862|11876.2|11861.2|0
1643039910000|2022-01-24 15:58:30|11873.7|11858.7|11873.7|11858.7|11873.7|11858.7|11873.7|11858.7|1
1643039920000|2022-01-24 15:58:40|11873.2|11858.2|11874.7|11859.7|11876|11861|11872.8|11857.8|2
1643039930000|2022-01-24 15:58:50|11875|11860|11874.7|11859.7|11879.5|11864.5|11873.7|11858.7|7
1643039950000|2022-01-24 15:59:10|11874.3|11859.3|11874.8|11859.8|11874.8|11859.8|11874.3|11859.3|0
1643039960000|2022-01-24 15:59:20|11876.8|11861.8|11876.3|11861.3|11876.8|11861.8|11875.5|11860.5|3
1643039970000|2022-01-24 15:59:30|11876.7|11861.7|11876.7|11861.7|11876.7|11861.7|11876.7|11861.7|2
1643039980000|2022-01-24 15:59:40|11876.3|11861.3|11875.5|11860.5|11876.3|11861.3|11872.3|11857.3|6
1643039990000|2022-01-24 15:59:50|11871.5|11856.5|11873.8|11858.8|11873.8|11858.8|11871.5|11856.5|9
1643040000000|2022-01-24 16:00:00|11873.5|11858.5|11873|11858|11874|11859|11873|11858|2
1643040020000|2022-01-24 16:00:20|11873.6|11858.6|11871.7|11856.7|11875|11860|11871.7|11856.7|7
1643040030000|2022-01-24 16:00:30|11871.6|11856.6|11872.3|11857.3|11872.3|11857.3|11871.6|11856.6|2
1643040040000|2022-01-24 16:00:40|11872.2|11857.2|11871.8|11856.8|11872.2|11857.2|11871.8|11856.8|0
1643040050000|2022-01-24 16:00:50|11872.5|11857.5|11874.5|11859.5|11874.5|11859.5|11872.5|11857.5|6
1643040060000|2022-01-24 16:01:00|11874.8|11859.8|11878.2|11863.2|11882.3|11867.3|11874.2|11859.2|9
1643040070000|2022-01-24 16:01:10|11879.5|11864.5|11877.5|11862.5|11880.2|11865.2|11877.5|11862.5|3
1643040080000|2022-01-24 16:01:20|11878.1|11863.1|11877.5|11862.5|11879|11864|11877.5|11862.5|1
1643040090000|2022-01-24 16:01:30|11877.2|11862.2|11879|11864|11879|11864|11877.2|11862.2|5
1643040100000|2022-01-24 16:01:40|11879.8|11864.8|11881.3|11866.3|11883.1|11868.1|11879.8|11864.8|3
1643040110000|2022-01-24 16:01:50|11882|11867|11882|11867|11884|11869|11879.7|11864.7|1
1643040120000|2022-01-24 16:02:00|11880.6|11865.6|11879.5|11864.5|11881|11866|11878.5|11863.5|1
1643040130000|2022-01-24 16:02:10|11878.5|11863.5|11877.5|11862.5|11879|11864|11877.5|11862.5|1
1643040140000|2022-01-24 16:02:20|11873.3|11858.3|11872.2|11857.2|11874|11859|11871.8|11856.8|7
1643040150000|2022-01-24 16:02:30|11871.5|11856.5|11873.8|11858.8|11873.8|11858.8|11871|11856|13
1643040160000|2022-01-24 16:02:40|11875|11860|11871|11856|11876|11861|11871|11856|7
1643040170000|2022-01-24 16:02:50|11871.7|11856.7|11872|11857|11873.3|11858.3|11871.7|11856.7|5
1643040180000|2022-01-24 16:03:00|11871|11856|11874.5|11859.5|11877|11862|11871|11856|14
1643040190000|2022-01-24 16:03:10|11875.5|11860.5|11877.5|11862.5|11877.5|11862.5|11875.5|11860.5|2
1643040200000|2022-01-24 16:03:20|11876|11861|11877|11862|11877.2|11862.2|11876|11861|0
1643040210000|2022-01-24 16:03:30|11876.7|11861.7|11877.5|11862.5|11877.5|11862.5|11876|11861|2
1643040220000|2022-01-24 16:03:40|11876.6|11861.6|11876|11861|11876.6|11861.6|11876|11861|2
1643040230000|2022-01-24 16:03:50|11878|11863|11882.6|11867.6|11883|11868|11877.3|11862.3|12
1643040240000|2022-01-24 16:04:00|11884|11869|11888.3|11873.3|11889.1|11874.1|11883.5|11868.5|9
1643040250000|2022-01-24 16:04:10|11888.8|11873.8|11883.1|11868.1|11889.3|11874.3|11880.6|11865.6|10
1643040260000|2022-01-24 16:04:20|11887.5|11872.5|11888.5|11873.5|11891.3|11876.3|11885.6|11870.6|9
1643040270000|2022-01-24 16:04:30|11883.8|11868.8|11885.8|11870.8|11885.8|11870.8|11882.5|11867.5|4
1643040280000|2022-01-24 16:04:40|11885.3|11870.3|11881.5|11866.5|11885.3|11870.3|11881.5|11866.5|0
1643040290000|2022-01-24 16:04:50|11881.2|11866.2|11875|11860|11881.2|11866.2|11875|11860|3
1643040300000|2022-01-24 16:05:00|11874.8|11859.8|11868|11853|11874.8|11859.8|11867.8|11852.8|1
1643040310000|2022-01-24 16:05:10|11867.8|11852.8|11861.8|11846.8|11867.8|11852.8|11861.8|11846.8|4
1643040320000|2022-01-24 16:05:20|11861.7|11846.7|11855|11840|11861.7|11846.7|11855|11840|5
1643040330000|2022-01-24 16:05:30|11853.8|11838.8|11856.7|11841.7|11856.7|11841.7|11853.2|11838.2|5
1643040340000|2022-01-24 16:05:40|11856.3|11841.3|11855|11840|11857.7|11842.7|11854.8|11839.8|1
1643040350000|2022-01-24 16:05:50|11858|11843|11855|11840|11858|11843|11855|11840|2
1643040360000|2022-01-24 16:06:00|11853.7|11838.7|11855|11840|11855|11840|11853.7|11838.7|2
1643040370000|2022-01-24 16:06:10|11854.2|11839.2|11854|11839|11854.5|11839.5|11854|11839|1
1643040380000|2022-01-24 16:06:20|11853.8|11838.8|11859|11844|11859|11844|11852|11837|27
1643040400000|2022-01-24 16:06:40|11859.5|11844.5|11863.5|11848.5|11865|11850|11859.5|11844.5|1
1643040410000|2022-01-24 16:06:50|11863.3|11848.3|11862.2|11847.2|11863.3|11848.3|11862.2|11847.2|0
1643040420000|2022-01-24 16:07:00|11861.8|11846.8|11860|11845|11862|11847|11860|11845|0
1643040430000|2022-01-24 16:07:10|11860.5|11845.5|11860.5|11845.5|11860.5|11845.5|11860.3|11845.3|0
1643040440000|2022-01-24 16:07:20|11860.3|11845.3|11860.3|11845.3|11860.5|11845.5|11860|11845|0
1643040450000|2022-01-24 16:07:30|11860|11845|11857|11842|11860|11845|11857|11842|1
1643040480000|2022-01-24 16:08:00|11853.6|11838.6|11850.8|11835.8|11853.6|11838.6|11849.7|11834.7|12
1643040490000|2022-01-24 16:08:10|11850.2|11835.2|11850.8|11835.8|11850.8|11835.8|11849.7|11834.7|3
1643040500000|2022-01-24 16:08:20|||||||||1
1643040510000|2022-01-24 16:08:30|11850.5|11835.5|11851.7|11836.7|11854|11839|11849.8|11834.8|14
1643040520000|2022-01-24 16:08:40|11852.5|11837.5|11853.7|11838.7|11854.8|11839.8|11852.5|11837.5|2
1643040530000|2022-01-24 16:08:50|11854.2|11839.2|11860.3|11845.3|11861.5|11846.5|11854.2|11839.2|7
1643040540000|2022-01-24 16:09:00|11859.8|11844.8|11855.7|11840.7|11859.8|11844.8|11855.7|11840.7|1
1643040550000|2022-01-24 16:09:10|11855.8|11840.8|11854.3|11839.3|11856.3|11841.3|11854.2|11839.2|0
1643040560000|2022-01-24 16:09:20|11853.5|11838.5|11853.5|11838.5|11853.5|11838.5|11852.5|11837.5|0
1643040570000|2022-01-24 16:09:30|11853.8|11838.8|11852.3|11837.3|11853.8|11838.8|11852.3|11837.3|0
1643040580000|2022-01-24 16:09:40|11852.5|11837.5|11853.7|11838.7|11853.7|11838.7|11852.5|11837.5|0
1643040590000|2022-01-24 16:09:50|11853.3|11838.3|11850.8|11835.8|11853.3|11838.3|11850.2|11835.2|0
1643040600000|2022-01-24 16:10:00|11850.7|11835.7|11852.3|11837.3|11852.3|11837.3|11846.6|11831.6|6
1643040610000|2022-01-24 16:10:10|11852|11837|11848.5|11833.5|11852|11837|11848|11833|5
1643040620000|2022-01-24 16:10:20|11848|11833|11848.6|11833.6|11848.6|11833.6|11847.6|11832.6|0
1643040630000|2022-01-24 16:10:30|11847.6|11832.6|11847.3|11832.3|11848.1|11833.1|11847|11832|2
1643040640000|2022-01-24 16:10:40|11847.8|11832.8|11847.5|11832.5|11847.8|11832.8|11847|11832|1
1643040650000|2022-01-24 16:10:50|11844.8|11829.8|11846|11831|11846|11831|11843.3|11828.3|5
1643040660000|2022-01-24 16:11:00|11846.5|11831.5|11844.1|11829.1|11846.5|11831.5|11843.2|11828.2|1
1643040670000|2022-01-24 16:11:10|11843.5|11828.5|11842.8|11827.8|11844.3|11829.3|11842.8|11827.8|2
1643040680000|2022-01-24 16:11:20|11842.3|11827.3|11841.8|11826.8|11842.3|11827.3|11841.8|11826.8|1
1643040690000|2022-01-24 16:11:30|11841.7|11826.7|11842.5|11827.5|11843.2|11828.2|11841.7|11826.7|7
1643040700000|2022-01-24 16:11:40|11844.2|11829.2|11843.5|11828.5|11844.2|11829.2|11843.5|11828.5|1
1643040710000|2022-01-24 16:11:50|11843|11828|11845.3|11830.3|11845.3|11830.3|11842.5|11827.5|2
1643040720000|2022-01-24 16:12:00|11846|11831|11844.7|11829.7|11846.8|11831.8|11844|11829|0
1643040730000|2022-01-24 16:12:10|11845|11830|11845.7|11830.7|11845.7|11830.7|11844.7|11829.7|1
1643040740000|2022-01-24 16:12:20|11845.3|11830.3|11846.7|11831.7|11847.3|11832.3|11844|11829|3
1643040750000|2022-01-24 16:12:30|11845.8|11830.8|11845.8|11830.8|11845.8|11830.8|11845.8|11830.8|0
1643040760000|2022-01-24 16:12:40|11846.7|11831.7|11846.7|11831.7|11846.7|11831.7|11846.7|11831.7|3
1643040770000|2022-01-24 16:12:50|11848|11833|11849.1|11834.1|11849.1|11834.1|11848|11833|3
1643040780000|2022-01-24 16:13:00|11849|11834|11848.2|11833.2|11850.8|11835.8|11848.2|11833.2|8
1643040790000|2022-01-24 16:13:10|11848.5|11833.5|11852.8|11837.8|11852.8|11837.8|11847.8|11832.8|12
1643040800000|2022-01-24 16:13:20|11852.5|11837.5|11848|11833|11852.5|11837.5|11847.3|11832.3|3
1643040810000|2022-01-24 16:13:30|11848.6|11833.6|11850.6|11835.6|11850.6|11835.6|11846.1|11831.1|1
1643040820000|2022-01-24 16:13:40|11850.8|11835.8|11851.3|11836.3|11852.1|11837.1|11850.8|11835.8|1
1643040830000|2022-01-24 16:13:50|11850.8|11835.8|11851.1|11836.1|11851.8|11836.8|11850.8|11835.8|2
1643040840000|2022-01-24 16:14:00|11850.6|11835.6|11844.8|11829.8|11850.6|11835.6|11842.8|11827.8|30
1643040850000|2022-01-24 16:14:10|11844.5|11829.5|11844.5|11829.5|11844.5|11829.5|11844.5|11829.5|0
1643040860000|2022-01-24 16:14:20|11844.8|11829.8|11845.5|11830.5|11845.5|11830.5|11844.8|11829.8|0
1643040870000|2022-01-24 16:14:30|11846.5|11831.5|11844.5|11829.5|11846.5|11831.5|11844.5|11829.5|0
1643040880000|2022-01-24 16:14:40|11844|11829|11844|11829|11844|11829|11843.3|11828.3|0
1643040900000|2022-01-24 16:15:00|11843|11828|11842.8|11827.8|11843|11828|11842.8|11827.8|0
1643040910000|2022-01-24 16:15:10|||||||||1
1643040920000|2022-01-24 16:15:20|11842.7|11827.7|11843|11828|11843|11828|11842|11827|0
1643040930000|2022-01-24 16:15:30|11842.7|11827.7|11839.6|11824.6|11842.7|11827.7|11839.6|11824.6|0
1643040950000|2022-01-24 16:15:50|11840|11825|11840.5|11825.5|11841|11826|11840|11825|1
1643040960000|2022-01-24 16:16:00|11841|11826|11840.6|11825.6|11843.5|11828.5|11840.6|11825.6|5
1643040970000|2022-01-24 16:16:10|11840.5|11825.5|11840.1|11825.1|11840.5|11825.5|11839.1|11824.1|2
1643040980000|2022-01-24 16:16:20|11840.6|11825.6|11840.6|11825.6|11840.6|11825.6|11840.6|11825.6|0
1643040990000|2022-01-24 16:16:30|11841.6|11826.6|11842|11827|11842.1|11827.1|11840.5|11825.5|2
1643041000000|2022-01-24 16:16:40|11841.3|11826.3|11839.3|11824.3|11841.3|11826.3|11839.1|11824.1|1
1643041010000|2022-01-24 16:16:50|11840.8|11825.8|11842.8|11827.8|11842.8|11827.8|11840.8|11825.8|4
1643041020000|2022-01-24 16:17:00|11839.5|11824.5|11839.8|11824.8|11841.6|11826.6|11839.5|11824.5|1
1643041030000|2022-01-24 16:17:10|11839.3|11824.3|11840.8|11825.8|11840.8|11825.8|11839.3|11824.3|0
1643041050000|2022-01-24 16:17:30|11841.6|11826.6|11839.1|11824.1|11841.6|11826.6|11839.1|11824.1|2
1643041060000|2022-01-24 16:17:40|11838.1|11823.1|11837.3|11822.3|11838.1|11823.1|11837.3|11822.3|14
1643041070000|2022-01-24 16:17:50|11839|11824|11838.1|11823.1|11840.5|11825.5|11838.1|11823.1|3
1643041080000|2022-01-24 16:18:00|11838.5|11823.5|11838|11823|11838.5|11823.5|11836.6|11821.6|0
1643041090000|2022-01-24 16:18:10|||||||||1
1643041110000|2022-01-24 16:18:30|11837.6|11822.6|11840|11825|11840|11825|11837.6|11822.6|1
1643041120000|2022-01-24 16:18:40|11840.6|11825.6|11839.6|11824.6|11840.6|11825.6|11839.6|11824.6|0
1643041130000|2022-01-24 16:18:50|11838.6|11823.6|11843|11828|11843|11828|11838.6|11823.6|2
1643041140000|2022-01-24 16:19:00|11843.8|11828.8|11848.3|11833.3|11848.3|11833.3|11843.1|11828.1|5
1643041150000|2022-01-24 16:19:10|11847.1|11832.1|11846.5|11831.5|11847.1|11832.1|11846.5|11831.5|0
1643041160000|2022-01-24 16:19:20|11846.8|11831.8|11850.1|11835.1|11850.8|11835.8|11846.5|11831.5|4
1643041170000|2022-01-24 16:19:30|11849.5|11834.5|11850.3|11835.3|11850.3|11835.3|11849.5|11834.5|0
1643041180000|2022-01-24 16:19:40|11850|11835|11850.8|11835.8|11851.3|11836.3|11850|11835|2
1643041190000|2022-01-24 16:19:50|11852.2|11837.2|11854.3|11839.3|11854.3|11839.3|11852.2|11837.2|1
1643041200000|2022-01-24 16:20:00|11851.6|11836.6|11857.3|11842.3|11857.3|11842.3|11851|11836|2
1643041210000|2022-01-24 16:20:10|11855.3|11840.3|11855.8|11840.8|11856.3|11841.3|11854.3|11839.3|2
1643041220000|2022-01-24 16:20:20|11854.3|11839.3|11853.5|11838.5|11854.5|11839.5|11853.5|11838.5|1
1643041230000|2022-01-24 16:20:30|||||||||1
1643041240000|2022-01-24 16:20:40|11856.5|11841.5|11858.1|11843.1|11858.1|11843.1|11856.5|11841.5|1
1643041250000|2022-01-24 16:20:50|11859.6|11844.6|11857.5|11842.5|11859.6|11844.6|11857.5|11842.5|2
1643041260000|2022-01-24 16:21:00|11857.1|11842.1|11853.8|11838.8|11859.6|11844.6|11853.8|11838.8|7
1643041270000|2022-01-24 16:21:10|11854.6|11839.6|11857.6|11842.6|11858.3|11843.3|11854.6|11839.6|2
1643041280000|2022-01-24 16:21:20|11857.1|11842.1|11852.6|11837.6|11857.3|11842.3|11852.6|11837.6|1
1643041290000|2022-01-24 16:21:30|11854|11839|11860.3|11845.3|11860.3|11845.3|11854|11839|2
1643041300000|2022-01-24 16:21:40|11861.6|11846.6|11862.4|11847.4|11863.6|11848.6|11861.1|11846.1|8
1643041310000|2022-01-24 16:21:50|11862.3|11847.3|11862.9|11847.9|11862.9|11847.9|11860.3|11845.3|2
1643041320000|2022-01-24 16:22:00|11862.4|11847.4|11863.1|11848.1|11863.1|11848.1|11861.3|11846.3|1
1643041330000|2022-01-24 16:22:10|11863.6|11848.6|11865.8|11850.8|11866.9|11851.9|11863.4|11848.4|1
1643041340000|2022-01-24 16:22:20|11866.1|11851.1|11868.3|11853.3|11868.3|11853.3|11866.1|11851.1|1
1643041350000|2022-01-24 16:22:30|11866.6|11851.6|11865.9|11850.9|11866.6|11851.6|11865.9|11850.9|6
1643041370000|2022-01-24 16:22:50|11867.1|11852.1|11867.1|11852.1|11867.1|11852.1|11867.1|11852.1|0
1643041380000|2022-01-24 16:23:00|11867.9|11852.9|11867.4|11852.4|11869.3|11854.3|11864.8|11849.8|22
1643041390000|2022-01-24 16:23:10|11867.6|11852.6|11862.9|11847.9|11868.4|11853.4|11862.9|11847.9|7
1643041400000|2022-01-24 16:23:20|11863.9|11848.9|11863.4|11848.4|11863.9|11848.9|11862.9|11847.9|1
1643041410000|2022-01-24 16:23:30|11863.9|11848.9|11867.9|11852.9|11868.1|11853.1|11863.4|11848.4|2
1643041420000|2022-01-24 16:23:40|11868.1|11853.1|11869.1|11854.1|11869.6|11854.6|11868.1|11853.1|12
1643041430000|2022-01-24 16:23:50|11868.1|11853.1|11868.8|11853.8|11868.8|11853.8|11867.9|11852.9|1
1643041440000|2022-01-24 16:24:00|11868.4|11853.4|11865.1|11850.1|11868.4|11853.4|11864.8|11849.8|3
1643041450000|2022-01-24 16:24:10|11865.3|11850.3|11861.8|11846.8|11865.8|11850.8|11859.9|11844.9|3
1643041460000|2022-01-24 16:24:20|11861.3|11846.3|11860.8|11845.8|11861.3|11846.3|11860.8|11845.8|0
1643041470000|2022-01-24 16:24:30|11860.4|11845.4|11868.1|11853.1|11868.1|11853.1|11860.4|11845.4|2
1643041480000|2022-01-24 16:24:40|11867.9|11852.9|11866.8|11851.8|11867.9|11852.9|11866.1|11851.1|5
1643041490000|2022-01-24 16:24:50|11867.3|11852.3|11868.1|11853.1|11868.1|11853.1|11867.3|11852.3|0
1643041500000|2022-01-24 16:25:00|11872.1|11857.1|11866.8|11851.8|11872.1|11857.1|11866.8|11851.8|3
1643041510000|2022-01-24 16:25:10|11865.3|11850.3|11864.4|11849.4|11865.3|11850.3|11863.8|11848.8|2
1643041520000|2022-01-24 16:25:20|11864.8|11849.8|11861.8|11846.8|11864.8|11849.8|11860.8|11845.8|2
1643041530000|2022-01-24 16:25:30|11862.1|11847.1|11863.3|11848.3|11863.3|11848.3|11861.8|11846.8|2
1643041540000|2022-01-24 16:25:40|11859.8|11844.8|11859.4|11844.4|11860.2|11845.2|11859.3|11844.3|4
1643041550000|2022-01-24 16:25:50|11859.9|11844.9|11862.8|11847.8|11863.8|11848.8|11859.9|11844.9|2
1643041560000|2022-01-24 16:26:00|11860.3|11845.3|11860.8|11845.8|11861.6|11846.6|11860.3|11845.3|1
1643041570000|2022-01-24 16:26:10|11859.3|11844.3|11860.3|11845.3|11860.3|11845.3|11858.8|11843.8|3
1643041580000|2022-01-24 16:26:20|11863.8|11848.8|11864.3|11849.3|11864.3|11849.3|11862.8|11847.8|3
1643041590000|2022-01-24 16:26:30|11864.4|11849.4|11861.3|11846.3|11864.4|11849.4|11860.9|11845.9|3
1643041600000|2022-01-24 16:26:40|11861.8|11846.8|11863.3|11848.3|11864.1|11849.1|11861.3|11846.3|4
1643041610000|2022-01-24 16:26:50|11862.8|11847.8|11863.8|11848.8|11864.8|11849.8|11862.8|11847.8|3
1643041620000|2022-01-24 16:27:00|11865.8|11850.8|11866.3|11851.3|11866.3|11851.3|11865.8|11850.8|1
1643041630000|2022-01-24 16:27:10|11866.8|11851.8|11866.3|11851.3|11866.9|11851.9|11866.3|11851.3|2
1643041640000|2022-01-24 16:27:20|11863.9|11848.9|11866.9|11851.9|11866.9|11851.9|11862.8|11847.8|6
1643041650000|2022-01-24 16:27:30|11867.3|11852.3|11868.1|11853.1|11868.1|11853.1|11867.3|11852.3|1
1643041660000|2022-01-24 16:27:40|11867.8|11852.8|11868.6|11853.6|11868.6|11853.6|11867.3|11852.3|3
1643041670000|2022-01-24 16:27:50|11869.1|11854.1|11873.6|11858.6|11874.1|11859.1|11869.1|11854.1|3
1643041680000|2022-01-24 16:28:00|11874.4|11859.4|11875.9|11860.9|11875.9|11860.9|11870.9|11855.9|3
1643041690000|2022-01-24 16:28:10|11875.1|11860.1|11874.9|11859.9|11875.1|11860.1|11873.6|11858.6|2
1643041700000|2022-01-24 16:28:20|11874.4|11859.4|11875.4|11860.4|11875.4|11860.4|11873.9|11858.9|1
1643041710000|2022-01-24 16:28:30|11877.2|11862.2|11878.9|11863.9|11879.4|11864.4|11877.2|11862.2|1
1643041720000|2022-01-24 16:28:40|11879.2|11864.2|11878.4|11863.4|11882.9|11867.9|11878.4|11863.4|4
1643041730000|2022-01-24 16:28:50|11877.4|11862.4|11877.4|11862.4|11877.4|11862.4|11877.4|11862.4|0
1643041740000|2022-01-24 16:29:00|11876.9|11861.9|11873.2|11858.2|11876.9|11861.9|11873.2|11858.2|3
1643041750000|2022-01-24 16:29:10|11872.7|11857.7|11867.4|11852.4|11873.5|11858.5|11867.4|11852.4|7
1643041760000|2022-01-24 16:29:20|11869.4|11854.4|11865.6|11850.6|11870.4|11855.4|11864.1|11849.1|4
1643041770000|2022-01-24 16:29:30|11865.7|11850.7|11868.4|11853.4|11868.7|11853.7|11863.1|11848.1|0
1643041780000|2022-01-24 16:29:40|11869.4|11854.4|11869.4|11854.4|11869.7|11854.7|11868.1|11853.1|3
1643041790000|2022-01-24 16:29:50|11869.7|11854.7|11869.7|11854.7|11869.7|11854.7|11868.1|11853.1|2
1643041800000|2022-01-24 16:30:00|11868.1|11853.1|11870.2|11855.2|11870.2|11855.2|11867.6|11852.6|0
1643041810000|2022-01-24 16:30:10|11872.7|11857.7|11872.7|11857.7|11872.7|11857.7|11872.7|11857.7|1
1643041820000|2022-01-24 16:30:20|||||||||1
1643041830000|2022-01-24 16:30:30|11872.1|11857.1|11867.6|11852.6|11872.1|11857.1|11867.1|11852.1|2
1643041840000|2022-01-24 16:30:40|||||||||2
1643041860000|2022-01-24 16:31:00|11868.7|11853.7|11868.2|11853.2|11869.7|11854.7|11868.2|11853.2|2
1643041870000|2022-01-24 16:31:10|11868.4|11853.4|11867.6|11852.6|11868.4|11853.4|11867.6|11852.6|0
1643041880000|2022-01-24 16:31:20|11868.1|11853.1|11870.1|11855.1|11870.6|11855.6|11868.1|11853.1|1
1643041890000|2022-01-24 16:31:30|11869.4|11854.4|11868.1|11853.1|11869.4|11854.4|11867.1|11852.1|3
1643041900000|2022-01-24 16:31:40|11868.2|11853.2|11868.1|11853.1|11869.1|11854.1|11868.1|11853.1|99
1643041910000|2022-01-24 16:31:50|11867.9|11852.9|11872.1|11857.1|11872.7|11857.7|11867.9|11852.9|10
1643041920000|2022-01-24 16:32:00|11871.7|11856.7|11871.6|11856.6|11871.7|11856.7|11871.6|11856.6|3
1643041930000|2022-01-24 16:32:10|11871.7|11856.7|11871.7|11856.7|11871.7|11856.7|11871.7|11856.7|2
1643041940000|2022-01-24 16:32:20|11868.9|11853.9|11870.1|11855.1|11871.1|11856.1|11867.1|11852.1|17
1643041950000|2022-01-24 16:32:30|11871.7|11856.7|11870.6|11855.6|11871.7|11856.7|11868.9|11853.9|1
1643041960000|2022-01-24 16:32:40|11871.7|11856.7|11873.7|11858.7|11873.7|11858.7|11871.7|11856.7|1
1643041980000|2022-01-24 16:33:00|11869.4|11854.4|11870.6|11855.6|11870.6|11855.6|11869.1|11854.1|1
1643041990000|2022-01-24 16:33:10|11871.4|11856.4|11873.1|11858.1|11873.7|11858.7|11871.4|11856.4|4
1643042000000|2022-01-24 16:33:20|11873.2|11858.2|11874.2|11859.2|11874.2|11859.2|11873.2|11858.2|0
1643042010000|2022-01-24 16:33:30|11872.9|11857.9|11870.9|11855.9|11872.9|11857.9|11870.9|11855.9|1
1643042020000|2022-01-24 16:33:40|11869.5|11854.5|11869.9|11854.9|11869.9|11854.9|11867.9|11852.9|12
1643042030000|2022-01-24 16:33:50|11868.5|11853.5|11863.4|11848.4|11868.5|11853.5|11862.9|11847.9|4
1643042040000|2022-01-24 16:34:00|11864.4|11849.4|11866.9|11851.9|11866.9|11851.9|11864.4|11849.4|6
1643042050000|2022-01-24 16:34:10|11867|11852|11863.9|11848.9|11867.4|11852.4|11862.4|11847.4|3
1643042060000|2022-01-24 16:34:20|11864.4|11849.4|11864.9|11849.9|11864.9|11849.9|11864.4|11849.4|0
1643042070000|2022-01-24 16:34:30|11861.4|11846.4|11860.9|11845.9|11861.4|11846.4|11860.4|11845.4|10
1643042080000|2022-01-24 16:34:40|11861.2|11846.2|11860.9|11845.9|11862|11847|11860.2|11845.2|1
1643042090000|2022-01-24 16:34:50|11860.7|11845.7|11860.4|11845.4|11860.7|11845.7|11860.4|11845.4|0
1643042100000|2022-01-24 16:35:00|11859.4|11844.4|11857.9|11842.9|11859.4|11844.4|11857.9|11842.9|0
1643042110000|2022-01-24 16:35:10|11855.9|11840.9|11857.9|11842.9|11858.9|11843.9|11855.9|11840.9|9
1643042120000|2022-01-24 16:35:20|11856.9|11841.9|11856.9|11841.9|11856.9|11841.9|11856.9|11841.9|0
1643042140000|2022-01-24 16:35:40|11857.9|11842.9|11859.9|11844.9|11860.9|11845.9|11857.9|11842.9|2
1643042150000|2022-01-24 16:35:50|11859.7|11844.7|11858.4|11843.4|11860.2|11845.2|11858.4|11843.4|0
1643042160000|2022-01-24 16:36:00|11859.4|11844.4|11856.7|11841.7|11859.4|11844.4|11856.7|11841.7|0
1643042170000|2022-01-24 16:36:10|11856.2|11841.2|11855.9|11840.9|11856.2|11841.2|11855.9|11840.9|3
1643042180000|2022-01-24 16:36:20|11853|11838|11852.2|11837.2|11853|11838|11852.2|11837.2|8
1643042190000|2022-01-24 16:36:30|11853.9|11838.9|11857.2|11842.2|11860.9|11845.9|11853.9|11838.9|15
1643042200000|2022-01-24 16:36:40|11856.7|11841.7|11858.4|11843.4|11858.4|11843.4|11855|11840|1
1643042210000|2022-01-24 16:36:50|11858.5|11843.5|11858.5|11843.5|11858.9|11843.9|11857.9|11842.9|0
1643042220000|2022-01-24 16:37:00|11858.9|11843.9|11859.5|11844.5|11860.5|11845.5|11858.5|11843.5|3
1643042230000|2022-01-24 16:37:10|11861.5|11846.5|11860|11845|11861.5|11846.5|11860|11845|2
1643042240000|2022-01-24 16:37:20|11864.4|11849.4|11864.4|11849.4|11864.4|11849.4|11864.4|11849.4|16
1643042250000|2022-01-24 16:37:30|11863.5|11848.5|11858.9|11843.9|11863.5|11848.5|11858.9|11843.9|14
1643042260000|2022-01-24 16:37:40|11858.8|11843.8|11855.3|11840.3|11858.8|11843.8|11855.3|11840.3|10
1643042270000|2022-01-24 16:37:50|11855.7|11840.7|11854.3|11839.3|11855.7|11840.7|11854.3|11839.3|3
1643042280000|2022-01-24 16:38:00|11854.7|11839.7|11855|11840|11855|11840|11854.7|11839.7|7
1643042290000|2022-01-24 16:38:10|11855.3|11840.3|11854.8|11839.8|11855.3|11840.3|11854.8|11839.8|0
1643042300000|2022-01-24 16:38:20|11853.8|11838.8|11853.3|11838.3|11853.8|11838.8|11853.3|11838.3|5
1643042310000|2022-01-24 16:38:30|11853.5|11838.5|11853.8|11838.8|11853.8|11838.8|11853.5|11838.5|5
1643042320000|2022-01-24 16:38:40|||||||||2
1643042330000|2022-01-24 16:38:50|11850.7|11835.7|11848.8|11833.8|11850.7|11835.7|11848.5|11833.5|7
1643042350000|2022-01-24 16:39:10|11849.2|11834.2|11849.5|11834.5|11849.5|11834.5|11849.2|11834.2|6
1643042360000|2022-01-24 16:39:20|11849.9|11834.9|11849.5|11834.5|11850|11835|11849.5|11834.5|5
1643042370000|2022-01-24 16:39:30|11855.5|11840.5|11855.5|11840.5|11856|11841|11855.5|11840.5|11
1643042380000|2022-01-24 16:39:40|11857.2|11842.2|11858|11843|11858|11843|11857.2|11842.2|2
1643042390000|2022-01-24 16:39:50|11858.2|11843.2|11860.7|11845.7|11860.7|11845.7|11858.2|11843.2|14
1643042400000|2022-01-24 16:40:00|11860.3|11845.3|11859.8|11844.8|11861.7|11846.7|11859.8|11844.8|1
1643042420000|2022-01-24 16:40:20|11860.3|11845.3|11860.5|11845.5|11861|11846|11860.3|11845.3|0
1643042430000|2022-01-24 16:40:30|11860.2|11845.2|11861.7|11846.7|11863.2|11848.2|11860.2|11845.2|3
1643042440000|2022-01-24 16:40:40|11862|11847|11861.2|11846.2|11862|11847|11861.2|11846.2|1
1643042450000|2022-01-24 16:40:50|11859.8|11844.8|11859.3|11844.3|11859.8|11844.8|11859.3|11844.3|2
1643042460000|2022-01-24 16:41:00|11859.7|11844.7|11860|11845|11860|11845|11859.7|11844.7|0
1643042470000|2022-01-24 16:41:10|11862|11847|11865.2|11850.2|11868.5|11853.5|11862|11847|15
1643042530000|2022-01-24 16:42:10|11861.8|11846.8|11861.8|11846.8|11861.8|11846.8|11861.8|11846.8|42
1643042540000|2022-01-24 16:42:20|||||||||2
1643042550000|2022-01-24 16:42:30|11862.1|11847.1|11861.8|11846.8|11862.1|11847.1|11861.8|11846.8|2
1643042560000|2022-01-24 16:42:40|11861.6|11846.6|11861.6|11846.6|11861.6|11846.6|11861.6|11846.6|4
1643042570000|2022-01-24 16:42:50|11860.3|11845.3|11860.3|11845.3|11860.3|11845.3|11860.3|11845.3|1
1643042580000|2022-01-24 16:43:00|11860|11845|11860.3|11845.3|11860.3|11845.3|11860|11845|1
1643042590000|2022-01-24 16:43:10|11851.2|11836.2|11855.4|11840.4|11855.4|11840.4|11851.2|11836.2|3
1643042600000|2022-01-24 16:43:20|11855.7|11840.7|11856.4|11841.4|11856.4|11841.4|11855.7|11840.7|0
1643042610000|2022-01-24 16:43:30|11856.7|11841.7|11855.4|11840.4|11856.9|11841.9|11855.4|11840.4|4
1643042620000|2022-01-24 16:43:40|11856.4|11841.4|11857|11842|11857|11842|11856.4|11841.4|2
1643042630000|2022-01-24 16:43:50|11856.2|11841.2|11856.2|11841.2|11856.2|11841.2|11856.2|11841.2|0
1643042640000|2022-01-24 16:44:00|11855.9|11840.9|11854.9|11839.9|11856.4|11841.4|11854.9|11839.9|3
1643042650000|2022-01-24 16:44:10|11852.2|11837.2|11853|11838|11853|11838|11852.2|11837.2|2
1643042660000|2022-01-24 16:44:20|11850.7|11835.7|11853.2|11838.2|11853.2|11838.2|11849.2|11834.2|10
1643042670000|2022-01-24 16:44:30|11854.2|11839.2|11854.7|11839.7|11854.7|11839.7|11854.2|11839.2|1
1643042690000|2022-01-24 16:44:50|11855.2|11840.2|11855.8|11840.8|11856.8|11841.8|11854.7|11839.7|2
1643042700000|2022-01-24 16:45:00|11856.2|11841.2|11853|11838|11856.7|11841.7|11850|11835|8
1643042710000|2022-01-24 16:45:10|11853.2|11838.2|11856.9|11841.9|11856.9|11841.9|11853.2|11838.2|3
1643042720000|2022-01-24 16:45:20|11857|11842|11863.5|11848.5|11863.5|11848.5|11856.7|11841.7|14
1643042730000|2022-01-24 16:45:30|11864.4|11849.4|11860|11845|11865.4|11850.4|11860|11845|3
1643042740000|2022-01-24 16:45:40|11860.5|11845.5|11859.7|11844.7|11861|11846|11859.5|11844.5|0
1643042750000|2022-01-24 16:45:50|11860.8|11845.8|11857.4|11842.4|11861.5|11846.5|11856.5|11841.5|12
1643042760000|2022-01-24 16:46:00|11857.9|11842.9|11857.8|11842.8|11860.4|11845.4|11856.7|11841.7|6
1643042770000|2022-01-24 16:46:10|11856.5|11841.5|11855|11840|11856.7|11841.7|11855|11840|4
1643042780000|2022-01-24 16:46:20|11857.5|11842.5|11855.8|11840.8|11859.8|11844.8|11855|11840|5
1643042790000|2022-01-24 16:46:30|11856.5|11841.5|11845.8|11830.8|11856.5|11841.5|11845.8|11830.8|40
1643042800000|2022-01-24 16:46:40|11845.5|11830.5|11846|11831|11847.5|11832.5|11845.5|11830.5|6
1643042810000|2022-01-24 16:46:50|11846.2|11831.2|11851.2|11836.2|11853|11838|11846.2|11831.2|3
1643042820000|2022-01-24 16:47:00|11851.5|11836.5|11849.7|11834.7|11856.8|11841.8|11847.3|11832.3|10
1643042830000|2022-01-24 16:47:10|11848.8|11833.8|11850.8|11835.8|11850.8|11835.8|11846.7|11831.7|15
1643042840000|2022-01-24 16:47:20|11850.3|11835.3|11847.8|11832.8|11850.8|11835.8|11847.8|11832.8|2
1643042850000|2022-01-24 16:47:30|11847.3|11832.3|11846.3|11831.3|11847.8|11832.8|11846.3|11831.3|1
1643042860000|2022-01-24 16:47:40|11845.2|11830.2|11844.3|11829.3|11845.7|11830.7|11844.2|11829.2|10
1643042870000|2022-01-24 16:47:50|11844.2|11829.2|11841.7|11826.7|11844.2|11829.2|11841.5|11826.5|15
1643042880000|2022-01-24 16:48:00|11840|11825|11833.2|11818.2|11842.2|11827.2|11832.7|11817.7|94
1643042890000|2022-01-24 16:48:10|11832.2|11817.2|11832|11817|11832.9|11817.9|11831.7|11816.7|10
1643042900000|2022-01-24 16:48:20|11831.9|11816.9|11825.1|11810.1|11831.9|11816.9|11824.7|11809.7|49
1643042910000|2022-01-24 16:48:30|11824.4|11809.4|11826.9|11811.9|11826.9|11811.9|11823.4|11808.4|3
1643042920000|2022-01-24 16:48:40|11825.4|11810.4|11825.2|11810.2|11825.4|11810.4|11824.4|11809.4|8
1643042930000|2022-01-24 16:48:50|11824.7|11809.7|11823.1|11808.1|11825.2|11810.2|11822.2|11807.2|12
1643042940000|2022-01-24 16:49:00|11822.7|11807.7|11820.4|11805.4|11823.7|11808.7|11820.4|11805.4|40
1643042950000|2022-01-24 16:49:10|11817.4|11802.4|11807.7|11792.7|11817.7|11802.7|11807.7|11792.7|144
1643042960000|2022-01-24 16:49:20|11806|11791|11800.9|11785.9|11806|11791|11800.9|11785.9|42
1643042970000|2022-01-24 16:49:30|11799.9|11784.9|11800.3|11785.3|11801.1|11786.1|11799.9|11784.9|4
1643042980000|2022-01-24 16:49:40|11799.8|11784.8|11801.4|11786.4|11803.4|11788.4|11799.8|11784.8|7
1643042990000|2022-01-24 16:49:50|11800.6|11785.6|11802.4|11787.4|11802.8|11787.8|11800.6|11785.6|25
1643043000000|2022-01-24 16:50:00|11802.3|11787.3|11808.9|11793.9|11813.1|11798.1|11801.6|11786.6|94
1643043010000|2022-01-24 16:50:10|11808.8|11793.8|11812.1|11797.1|11812.1|11797.1|11807.9|11792.9|12
1643043030000|2022-01-24 16:50:30|11812.6|11797.6|11817.1|11802.1|11817.6|11802.6|11812.6|11797.6|6
1643043040000|2022-01-24 16:50:40|11815.6|11800.6|11812.6|11797.6|11815.6|11800.6|11808.7|11793.7|8
1643043050000|2022-01-24 16:50:50|11812.9|11797.9|11816.2|11801.2|11816.7|11801.7|11812.9|11797.9|3
1643043060000|2022-01-24 16:51:00|11816.6|11801.6|11814.9|11799.9|11817.6|11802.6|11814.9|11799.9|7
1643043070000|2022-01-24 16:51:10|11813.9|11798.9|11819.3|11804.3|11819.3|11804.3|11813.9|11798.9|28
1643043080000|2022-01-24 16:51:20|11818.4|11803.4|11816.1|11801.1|11818.4|11803.4|11815.6|11800.6|2
1643043090000|2022-01-24 16:51:30|11816.6|11801.6|11818.7|11803.7|11818.9|11803.9|11816.6|11801.6|4
1643043100000|2022-01-24 16:51:40|11818.6|11803.6|11815.9|11800.9|11818.6|11803.6|11815.4|11800.4|14
1643043110000|2022-01-24 16:51:50|11814.9|11799.9|11807.6|11792.6|11814.9|11799.9|11807.6|11792.6|9
1643043120000|2022-01-24 16:52:00|11808.1|11793.1|11805.4|11790.4|11808.1|11793.1|11802.4|11787.4|10
1643043130000|2022-01-24 16:52:10|11805.3|11790.3|11809.4|11794.4|11809.4|11794.4|11805.3|11790.3|7
1643043140000|2022-01-24 16:52:20|11807.6|11792.6|11808.7|11793.7|11809.1|11794.1|11807.6|11792.6|2
1643043150000|2022-01-24 16:52:30|11809.1|11794.1|11808.3|11793.3|11809.4|11794.4|11807.6|11792.6|2
1643043160000|2022-01-24 16:52:40|11807.4|11792.4|11810.6|11795.6|11810.6|11795.6|11807.1|11792.1|9
1643043170000|2022-01-24 16:52:50|11810.1|11795.1|11818.1|11803.1|11818.1|11803.1|11809.1|11794.1|3
1643043180000|2022-01-24 16:53:00|11817.6|11802.6|11818.6|11803.6|11818.7|11803.7|11816.1|11801.1|4
1643043190000|2022-01-24 16:53:10|11818.8|11803.8|11820.2|11805.2|11820.2|11805.2|11814.7|11799.7|7
1643043200000|2022-01-24 16:53:20|11820.7|11805.7|11827.1|11812.1|11828.6|11813.6|11820.7|11805.7|29
1643043210000|2022-01-24 16:53:30|11828.1|11813.1|11831.9|11816.9|11835.2|11820.2|11825.7|11810.7|35
1643043220000|2022-01-24 16:53:40|11831.6|11816.6|11829.9|11814.9|11831.6|11816.6|11827.2|11812.2|3
1643043230000|2022-01-24 16:53:50|11831.1|11816.1|11829.9|11814.9|11831.1|11816.1|11828.4|11813.4|5
1643043240000|2022-01-24 16:54:00|11830.1|11815.1|11828.7|11813.7|11830.4|11815.4|11828.6|11813.6|8
1643043250000|2022-01-24 16:54:10|11827.9|11812.9|11827.6|11812.6|11828.7|11813.7|11823.9|11808.9|6
1643043260000|2022-01-24 16:54:20|11826.2|11811.2|11834.7|11819.7|11834.7|11819.7|11825.4|11810.4|14
1643043270000|2022-01-24 16:54:30|11834|11819|11833.9|11818.9|11834|11819|11833.9|11818.9|1
1643043280000|2022-01-24 16:54:40|11834|11819|11834.7|11819.7|11834.7|11819.7|11834|11819|4
1643043290000|2022-01-24 16:54:50|11833.9|11818.9|11834.7|11819.7|11834.7|11819.7|11833.9|11818.9|3
1643043300000|2022-01-24 16:55:00|11834.4|11819.4|11835.2|11820.2|11836.7|11821.7|11834.4|11819.4|12
1643043310000|2022-01-24 16:55:10|11834.9|11819.9|11832.7|11817.7|11834.9|11819.9|11832.7|11817.7|1
1643043320000|2022-01-24 16:55:20|11832.9|11817.9|11833.2|11818.2|11833.9|11818.9|11832.7|11817.7|0
1643043330000|2022-01-24 16:55:30|11832.9|11817.9|11834.4|11819.4|11834.4|11819.4|11832.7|11817.7|7
1643043340000|2022-01-24 16:55:40|11834.7|11819.7|11827.2|11812.2|11834.7|11819.7|11827.2|11812.2|2
1643043350000|2022-01-24 16:55:50|11826.7|11811.7|11828.2|11813.2|11830.1|11815.1|11826.7|11811.7|2
1643043360000|2022-01-24 16:56:00|11826.1|11811.1|11824.7|11809.7|11830.2|11815.2|11824.7|11809.7|12
1643043370000|2022-01-24 16:56:10|11822.4|11807.4|11819.6|11804.6|11823|11808|11818.1|11803.1|5
1643043380000|2022-01-24 16:56:20|11818.1|11803.1|11817.1|11802.1|11818.2|11803.2|11816.6|11801.6|5
1643043390000|2022-01-24 16:56:30|11816.9|11801.9|11814.4|11799.4|11816.9|11801.9|11813.2|11798.2|4
1643043400000|2022-01-24 16:56:40|11815.9|11800.9|11818.2|11803.2|11818.2|11803.2|11815.6|11800.6|2
1643043410000|2022-01-24 16:56:50|11817.9|11802.9|11824.1|11809.1|11824.1|11809.1|11817.9|11802.9|1
1643043420000|2022-01-24 16:57:00|11823.7|11808.7|11824.1|11809.1|11824.1|11809.1|11822.6|11807.6|9
1643043430000|2022-01-24 16:57:10|11828.6|11813.6|11828.1|11813.1|11828.6|11813.6|11826.1|11811.1|5
1643043440000|2022-01-24 16:57:20|11827.7|11812.7|11820.9|11805.9|11829.1|11814.1|11820.6|11805.6|5
1643043450000|2022-01-24 16:57:30|11820.7|11805.7|11819.1|11804.1|11820.7|11805.7|11819.1|11804.1|3
1643043460000|2022-01-24 16:57:40|11818.1|11803.1|11811.2|11796.2|11818.1|11803.1|11811.2|11796.2|11
1643043470000|2022-01-24 16:57:50|11813.4|11798.4|11817.1|11802.1|11817.4|11802.4|11813.1|11798.1|8
1643043480000|2022-01-24 16:58:00|11817.6|11802.6|11812.4|11797.4|11817.6|11802.6|11810.6|11795.6|9
1643043490000|2022-01-24 16:58:10|11811.4|11796.4|11811.2|11796.2|11811.9|11796.9|11810.2|11795.2|4
1643043500000|2022-01-24 16:58:20|11809.1|11794.1|11805.7|11790.7|11809.1|11794.1|11804.9|11789.9|3
1643043510000|2022-01-24 16:58:30|11806.2|11791.2|11808.9|11793.9|11808.9|11793.9|11804.2|11789.2|6
1643043520000|2022-01-24 16:58:40|11809.4|11794.4|11808.7|11793.7|11809.9|11794.9|11808.7|11793.7|7
1643043530000|2022-01-24 16:58:50|11808.6|11793.6|11805.6|11790.6|11808.6|11793.6|11805.1|11790.1|5
1643043540000|2022-01-24 16:59:00|||||||||1
1643043550000|2022-01-24 16:59:10|11805.1|11790.1|11809.2|11794.2|11809.2|11794.2|11804.6|11789.6|6
1643043560000|2022-01-24 16:59:20|11808.9|11793.9|11809.6|11794.6|11809.6|11794.6|11808.9|11793.9|1
1643043570000|2022-01-24 16:59:30|11809.7|11794.7|11812.4|11797.4|11813.6|11798.6|11809.7|11794.7|11
1643043580000|2022-01-24 16:59:40|11812.2|11797.2|11809.9|11794.9|11812.2|11797.2|11809.9|11794.9|1
1643043590000|2022-01-24 16:59:50|11817.1|11802.1|11819.7|11804.7|11820.2|11805.2|11817.1|11802.1|13
1643043600000|2022-01-24 17:00:00|11819.2|11804.2|11815.4|11800.4|11820.1|11805.1|11815.4|11800.4|6
1643043610000|2022-01-24 17:00:10|11816.9|11801.9|11817.9|11802.9|11818.4|11803.4|11816.9|11801.9|0
1643043620000|2022-01-24 17:00:20|11819.1|11804.1|11819.6|11804.6|11819.6|11804.6|11819.1|11804.1|1
1643043630000|2022-01-24 17:00:30|11816.9|11801.9|11818.9|11803.9|11819.4|11804.4|11814.4|11799.4|2
1643043640000|2022-01-24 17:00:40|11817.2|11802.2|11820.1|11805.1|11820.1|11805.1|11817.2|11802.2|1
1643043650000|2022-01-24 17:00:50|11820.6|11805.6|11819.4|11804.4|11820.6|11805.6|11817.9|11802.9|0
1643043660000|2022-01-24 17:01:00|11819.9|11804.9|11823.5|11808.5|11823.5|11808.5|11819.9|11804.9|4
1643043670000|2022-01-24 17:01:10|11821.9|11806.9|11821.2|11806.2|11822|11807|11820.9|11805.9|8
1643043680000|2022-01-24 17:01:20|11820.7|11805.7|11820|11805|11820.7|11805.7|11820|11805|1
1643043690000|2022-01-24 17:01:30|11819.7|11804.7|11819|11804|11819.7|11804.7|11819|11804|0
1643043700000|2022-01-24 17:01:40|11820|11805|11819.2|11804.2|11820.7|11805.7|11817.7|11802.7|1
1643043710000|2022-01-24 17:01:50|11819.4|11804.4|11819.7|11804.7|11819.7|11804.7|11819.4|11804.4|0
1643043720000|2022-01-24 17:02:00|11819.9|11804.9|11815.4|11800.4|11819.9|11804.9|11815.4|11800.4|16
1643043730000|2022-01-24 17:02:10|11816.4|11801.4|11812.9|11797.9|11816.4|11801.4|11812.9|11797.9|0
1643043740000|2022-01-24 17:02:20|11813.1|11798.1|11811.1|11796.1|11813.4|11798.4|11810.6|11795.6|1
1643043750000|2022-01-24 17:02:30|11812.1|11797.1|11812.8|11797.8|11813.4|11798.4|11812.1|11797.1|4
1643043760000|2022-01-24 17:02:40|11811.1|11796.1|11810.1|11795.1|11811.1|11796.1|11810.1|11795.1|3
1643043770000|2022-01-24 17:02:50|11809.9|11794.9|11808.4|11793.4|11809.9|11794.9|11807.6|11792.6|1
1643043780000|2022-01-24 17:03:00|11808.2|11793.2|11798.3|11783.3|11808.2|11793.2|11798.3|11783.3|78
1643043790000|2022-01-24 17:03:10|11797.3|11782.3|11795.4|11780.4|11797.3|11782.3|11793.1|11778.1|38
1643043800000|2022-01-24 17:03:20|11795.6|11780.6|11794.4|11779.4|11795.6|11780.6|11794.4|11779.4|0
1643043810000|2022-01-24 17:03:30|11794.6|11779.6|11794.9|11779.9|11794.9|11779.9|11794.6|11779.6|0
1643043820000|2022-01-24 17:03:40|11794.6|11779.6|11793.6|11778.6|11794.6|11779.6|11793.6|11778.6|10
1643043830000|2022-01-24 17:03:50|11795.6|11780.6|11799.6|11784.6|11799.6|11784.6|11795.6|11780.6|3
1643043840000|2022-01-24 17:04:00|11798.6|11783.6|11798.6|11783.6|11798.6|11783.6|11798.1|11783.1|1
1643043850000|2022-01-24 17:04:10|11798.4|11783.4|11793.6|11778.6|11798.4|11783.4|11793.6|11778.6|3
1643043860000|2022-01-24 17:04:20|11793.4|11778.4|11795.4|11780.4|11795.4|11780.4|11793.1|11778.1|4
1643043870000|2022-01-24 17:04:30|11796.8|11781.8|11796.8|11781.8|11796.8|11781.8|11796.8|11781.8|0
1643043880000|2022-01-24 17:04:40|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|1
1643043890000|2022-01-24 17:04:50|11793.5|11778.5|11778.4|11763.4|11793.5|11778.5|11777.9|11762.9|63
1643043900000|2022-01-24 17:05:00|11779.2|11764.2|11784.6|11769.6|11787.4|11772.4|11779.2|11764.2|8
1643043910000|2022-01-24 17:05:10|11785.9|11770.9|11779.6|11764.6|11785.9|11770.9|11779.6|11764.6|11
1643043920000|2022-01-24 17:05:20|11777.5|11762.5|11772.6|11757.6|11777.5|11762.5|11766.9|11751.9|52
1643043930000|2022-01-24 17:05:30|11772.3|11757.3|11771.9|11756.9|11772.6|11757.6|11770.9|11755.9|12
1643043940000|2022-01-24 17:05:40|11771.8|11756.8|11769.6|11754.6|11771.8|11756.8|11767.4|11752.4|26
1643043950000|2022-01-24 17:05:50|11770.6|11755.6|11769.1|11754.1|11772.6|11757.6|11768.4|11753.4|11
1643043960000|2022-01-24 17:06:00|11770.1|11755.1|11771.6|11756.6|11773.6|11758.6|11769.6|11754.6|13
1643043970000|2022-01-24 17:06:10|11771.3|11756.3|11771.4|11756.4|11771.4|11756.4|11770.1|11755.1|1
1643043980000|2022-01-24 17:06:20|11772.4|11757.4|11773.4|11758.4|11773.4|11758.4|11772.4|11757.4|2
1643043990000|2022-01-24 17:06:30|11773.1|11758.1|11777.1|11762.1|11778.1|11763.1|11773.1|11758.1|9
1643044000000|2022-01-24 17:06:40|11781.6|11766.6|11776.6|11761.6|11781.6|11766.6|11776.6|11761.6|12
1643044010000|2022-01-24 17:06:50|11773.9|11758.9|11771.9|11756.9|11773.9|11758.9|11770.9|11755.9|4
1643044020000|2022-01-24 17:07:00|11771.4|11756.4|11772.4|11757.4|11772.9|11757.9|11770.9|11755.9|3
1643044030000|2022-01-24 17:07:10|11771.4|11756.4|11770.9|11755.9|11771.4|11756.4|11770.9|11755.9|0
1643044040000|2022-01-24 17:07:20|11771.2|11756.2|11775.3|11760.3|11775.7|11760.7|11771.2|11756.2|9
1643044050000|2022-01-24 17:07:30|11774.6|11759.6|11775.1|11760.1|11775.1|11760.1|11774.6|11759.6|1
1643044060000|2022-01-24 17:07:40|11774.6|11759.6|11778.9|11763.9|11779.4|11764.4|11771.9|11756.9|8
1643044070000|2022-01-24 17:07:50|11781.6|11766.6|11781.1|11766.1|11781.6|11766.6|11780.1|11765.1|0
1643044080000|2022-01-24 17:08:00|11780.6|11765.6|11783.4|11768.4|11783.4|11768.4|11778.6|11763.6|5
1643044090000|2022-01-24 17:08:10|11779.4|11764.4|11777.6|11762.6|11779.4|11764.4|11774.9|11759.9|13
1643044100000|2022-01-24 17:08:20|11778.4|11763.4|11784.3|11769.3|11784.9|11769.9|11776.1|11761.1|28
1643044110000|2022-01-24 17:08:30|11783.9|11768.9|11782.8|11767.8|11783.9|11768.9|11781.4|11766.4|4
1643044120000|2022-01-24 17:08:40|11781.1|11766.1|11779.8|11764.8|11781.1|11766.1|11778.8|11763.8|2
1643044130000|2022-01-24 17:08:50|11780.1|11765.1|11781.3|11766.3|11781.8|11766.8|11780.1|11765.1|14
1643044140000|2022-01-24 17:09:00|11782.3|11767.3|11777.3|11762.3|11782.3|11767.3|11777.3|11762.3|8
1643044150000|2022-01-24 17:09:10|11776.3|11761.3|11775.6|11760.6|11776.3|11761.3|11775.6|11760.6|1
1643044160000|2022-01-24 17:09:20|11775.3|11760.3|11773.4|11758.4|11775.3|11760.3|11773.3|11758.3|2
1643044170000|2022-01-24 17:09:30|11773.8|11758.8|11773.8|11758.8|11774.3|11759.3|11773.8|11758.8|0
1643044180000|2022-01-24 17:09:40|11774.1|11759.1|11777.1|11762.1|11777.1|11762.1|11774.1|11759.1|4
1643044190000|2022-01-24 17:09:50|11775.1|11760.1|11780.4|11765.4|11780.4|11765.4|11775.1|11760.1|9
1643044200000|2022-01-24 17:10:00|11778.8|11763.8|11779.3|11764.3|11784.3|11769.3|11776.7|11761.7|25
1643044210000|2022-01-24 17:10:10|11778.8|11763.8|11778.7|11763.7|11780.4|11765.4|11778.1|11763.1|1
1643044220000|2022-01-24 17:10:20|11780.4|11765.4|11772.3|11757.3|11783.1|11768.1|11772.3|11757.3|19
1643044230000|2022-01-24 17:10:30|11770.9|11755.9|11770.8|11755.8|11771.4|11756.4|11770.3|11755.3|1
1643044240000|2022-01-24 17:10:40|11769.8|11754.8|11769.1|11754.1|11769.8|11754.8|11769.1|11754.1|0
1643044250000|2022-01-24 17:10:50|11769.3|11754.3|11769.6|11754.6|11769.6|11754.6|11769.1|11754.1|2
1643044260000|2022-01-24 17:11:00|11769.1|11754.1|11768.4|11753.4|11769.1|11754.1|11768.4|11753.4|1
1643044270000|2022-01-24 17:11:10|11768.9|11753.9|11767.8|11752.8|11768.9|11753.9|11767.8|11752.8|6
1643044280000|2022-01-24 17:11:20|11768.1|11753.1|11767.4|11752.4|11768.8|11753.8|11767.4|11752.4|1
1643044290000|2022-01-24 17:11:30|11767.9|11752.9|11764.8|11749.8|11768.9|11753.9|11764.8|11749.8|11
1643044300000|2022-01-24 17:11:40|11764.1|11749.1|11763.6|11748.6|11765.4|11750.4|11763.6|11748.6|0
1643044310000|2022-01-24 17:11:50|11763.8|11748.8|11763.9|11748.9|11764.9|11749.9|11762.8|11747.8|7
1643044320000|2022-01-24 17:12:00|11764.3|11749.3|11762.8|11747.8|11764.3|11749.3|11762.8|11747.8|96
1643044330000|2022-01-24 17:12:10|11764.6|11749.6|11763.3|11748.3|11764.6|11749.6|11762.9|11747.9|3
1643044340000|2022-01-24 17:12:20|11762.8|11747.8|11763.4|11748.4|11763.4|11748.4|11762.8|11747.8|1
1643044350000|2022-01-24 17:12:30|11763.3|11748.3|11761.6|11746.6|11763.3|11748.3|11761.6|11746.6|23
1643044360000|2022-01-24 17:12:40|11762.1|11747.1|11762.1|11747.1|11762.1|11747.1|11761.6|11746.6|7
1643044370000|2022-01-24 17:12:50|11761.6|11746.6|11761.9|11746.9|11761.9|11746.9|11761.6|11746.6|1
1643044380000|2022-01-24 17:13:00|11762.2|11747.2|11763.4|11748.4|11764.4|11749.4|11761.9|11746.9|9
1643044390000|2022-01-24 17:13:10|11763.7|11748.7|11763.7|11748.7|11764.9|11749.9|11762.2|11747.2|22
1643044400000|2022-01-24 17:13:20|11764.2|11749.2|11764.6|11749.6|11764.6|11749.6|11764.2|11749.2|0
1643044410000|2022-01-24 17:13:30|11764.1|11749.1|11763.1|11748.1|11764.1|11749.1|11763.1|11748.1|1
1643044420000|2022-01-24 17:13:40|11763.8|11748.8|11764.6|11749.6|11764.6|11749.6|11763.8|11748.8|2
1643044430000|2022-01-24 17:13:50|11765.1|11750.1|11762.6|11747.6|11765.1|11750.1|11762.4|11747.4|6
1643044440000|2022-01-24 17:14:00|11764.6|11749.6|11763.6|11748.6|11764.6|11749.6|11763.1|11748.1|3
1643044450000|2022-01-24 17:14:10|11764.6|11749.6|11765.6|11750.6|11765.6|11750.6|11764.6|11749.6|1
1643044460000|2022-01-24 17:14:20|11766.1|11751.1|11766.6|11751.6|11768.1|11753.1|11766.1|11751.1|2
1643044470000|2022-01-24 17:14:30|11774.1|11759.1|11770.9|11755.9|11774.6|11759.6|11770.9|11755.9|7
1643044480000|2022-01-24 17:14:40|11771.9|11756.9|11773.7|11758.7|11773.7|11758.7|11771.9|11756.9|5
1643044490000|2022-01-24 17:14:50|11773.4|11758.4|11767.9|11752.9|11773.4|11758.4|11767.4|11752.4|4
1643044500000|2022-01-24 17:15:00|11768.9|11753.9|11765.4|11750.4|11768.9|11753.9|11765.4|11750.4|1
1643044510000|2022-01-24 17:15:10|11766.4|11751.4|11767.9|11752.9|11769.4|11754.4|11766.4|11751.4|3
1643044520000|2022-01-24 17:15:20|11767.6|11752.6|11764.9|11749.9|11767.6|11752.6|11764.9|11749.9|3
1643044530000|2022-01-24 17:15:30|11765.4|11750.4|11761.7|11746.7|11765.9|11750.9|11761.7|11746.7|1
1643044540000|2022-01-24 17:15:40|11761.4|11746.4|11761.7|11746.7|11763.7|11748.7|11761.4|11746.4|2
1643044550000|2022-01-24 17:15:50|11761.6|11746.6|11761.2|11746.2|11761.6|11746.6|11761.2|11746.2|0
1643044560000|2022-01-24 17:16:00|11760.9|11745.9|11760.7|11745.7|11761.2|11746.2|11760.7|11745.7|13
1643044570000|2022-01-24 17:16:10|11759.2|11744.2|11759.2|11744.2|11760.2|11745.2|11756.2|11741.2|14
1643044580000|2022-01-24 17:16:20|11759.1|11744.1|11761.6|11746.6|11761.6|11746.6|11758.6|11743.6|5
1643044590000|2022-01-24 17:16:30|11761.4|11746.4|11761.1|11746.1|11761.6|11746.6|11761.1|11746.1|1
1643044600000|2022-01-24 17:16:40|11761.2|11746.2|11765.9|11750.9|11765.9|11750.9|11761.2|11746.2|11
1643044610000|2022-01-24 17:16:50|11766.6|11751.6|11767.4|11752.4|11768.1|11753.1|11766.6|11751.6|5
1643044620000|2022-01-24 17:17:00|11768.1|11753.1|11765.6|11750.6|11770.1|11755.1|11765.6|11750.6|10
1643044630000|2022-01-24 17:17:10|11769.6|11754.6|11767.4|11752.4|11769.6|11754.6|11766.6|11751.6|16
1643044640000|2022-01-24 17:17:20|11768.4|11753.4|11768.6|11753.6|11768.6|11753.6|11767.6|11752.6|11
1643044650000|2022-01-24 17:17:30|11766.1|11751.1|11766|11751|11768.1|11753.1|11765.1|11750.1|6
1643044660000|2022-01-24 17:17:40|11767.1|11752.1|11768.1|11753.1|11768.1|11753.1|11765.6|11750.6|3
1643044670000|2022-01-24 17:17:50|11767.6|11752.6|11767|11752|11768.1|11753.1|11766.6|11751.6|2
1643044680000|2022-01-24 17:18:00|11768.1|11753.1|11773.6|11758.6|11776.1|11761.1|11768.1|11753.1|19
1643044690000|2022-01-24 17:18:10|11773.1|11758.1|11769.1|11754.1|11773.1|11758.1|11767.2|11752.2|1
1643044700000|2022-01-24 17:18:20|11768.2|11753.2|11767.2|11752.2|11770.6|11755.6|11767.2|11752.2|2
1643044710000|2022-01-24 17:18:30|11767.6|11752.6|11766|11751|11767.6|11752.6|11765.5|11750.5|0
1643044720000|2022-01-24 17:18:40|11767.5|11752.5|11767|11752|11767.5|11752.5|11765.5|11750.5|0
1643044730000|2022-01-24 17:18:50|11765.4|11750.4|11768|11753|11768|11753|11765.2|11750.2|4
1643044740000|2022-01-24 17:19:00|11768.5|11753.5|11775.2|11760.2|11775.2|11760.2|11768.5|11753.5|4
1643044750000|2022-01-24 17:19:10|11775.9|11760.9|11772.2|11757.2|11775.9|11760.9|11772.2|11757.2|2
1643044760000|2022-01-24 17:19:20|11772.9|11757.9|11771.4|11756.4|11773.4|11758.4|11771.4|11756.4|3
1643044770000|2022-01-24 17:19:30|11771.2|11756.2|11775.5|11760.5|11775.5|11760.5|11771.2|11756.2|2
1643044780000|2022-01-24 17:19:40|11776.5|11761.5|11775.2|11760.2|11777|11762|11773.7|11758.7|3
1643044790000|2022-01-24 17:19:50|11775|11760|11773|11758|11775|11760|11769.7|11754.7|8
1643044800000|2022-01-24 17:20:00|11772.7|11757.7|11770|11755|11772.7|11757.7|11766.5|11751.5|1
1643044810000|2022-01-24 17:20:10|11770.4|11755.4|11771.9|11756.9|11772.5|11757.5|11770.4|11755.4|2
1643044820000|2022-01-24 17:20:20|11771|11756|11775|11760|11775|11760|11771|11756|3
1643044830000|2022-01-24 17:20:30|11775.4|11760.4|11775.4|11760.4|11775.4|11760.4|11772.9|11757.9|0
1643044840000|2022-01-24 17:20:40|11775.9|11760.9|11775.9|11760.9|11776.2|11761.2|11774.7|11759.7|4
1643044850000|2022-01-24 17:20:50|11777.7|11762.7|11775.2|11760.2|11777.7|11762.7|11774.7|11759.7|2
1643044860000|2022-01-24 17:21:00|11775.4|11760.4|11774.7|11759.7|11775.4|11760.4|11774.7|11759.7|1
1643044870000|2022-01-24 17:21:10|11778.2|11763.2|11778.2|11763.2|11778.2|11763.2|11778.2|11763.2|1
1643044880000|2022-01-24 17:21:20|11778.7|11763.7|11781.2|11766.2|11781.2|11766.2|11778.2|11763.2|3
1643044890000|2022-01-24 17:21:30|11781.4|11766.4|11782.2|11767.2|11782.2|11767.2|11781.2|11766.2|1
1643044900000|2022-01-24 17:21:40|11781.9|11766.9|11787.4|11772.4|11787.4|11772.4|11781.7|11766.7|9
1643044910000|2022-01-24 17:21:50|11787.9|11772.9|11790|11775|11790.5|11775.5|11784.3|11769.3|15
1643044920000|2022-01-24 17:22:00|11787.9|11772.9|11782.7|11767.7|11787.9|11772.9|11782.5|11767.5|17
1643044930000|2022-01-24 17:22:10|11784.2|11769.2|11788.5|11773.5|11790.7|11775.7|11784.2|11769.2|7
1643044940000|2022-01-24 17:22:20|11788.2|11773.2|11786.7|11771.7|11788.7|11773.7|11786.7|11771.7|30
1643044950000|2022-01-24 17:22:30|11787.3|11772.3|11794.8|11779.8|11794.8|11779.8|11787.3|11772.3|6
1643044960000|2022-01-24 17:22:40|11794.7|11779.7|11794.7|11779.7|11794.7|11779.7|11794.7|11779.7|0
1643044970000|2022-01-24 17:22:50|11795.1|11780.1|11794.8|11779.8|11795.1|11780.1|11794.7|11779.7|2
1643044980000|2022-01-24 17:23:00|11791.8|11776.8|11786.8|11771.8|11792.1|11777.1|11786.7|11771.7|3
1643044990000|2022-01-24 17:23:10|11787.3|11772.3|11788.3|11773.3|11788.7|11773.7|11787.3|11772.3|1
1643045000000|2022-01-24 17:23:20|11788.8|11773.8|11792.2|11777.2|11792.2|11777.2|11788.7|11773.7|1
1643045010000|2022-01-24 17:23:30|11791.3|11776.3|11793.5|11778.5|11794.7|11779.7|11789.8|11774.8|7
1643045020000|2022-01-24 17:23:40|11792.5|11777.5|11793|11778|11794.8|11779.8|11791.5|11776.5|2
1643045030000|2022-01-24 17:23:50|11791.5|11776.5|11793.2|11778.2|11793.8|11778.8|11791.5|11776.5|1
1643045040000|2022-01-24 17:24:00|11792.5|11777.5|11793.8|11778.8|11794.8|11779.8|11792.5|11777.5|0
1643045050000|2022-01-24 17:24:10|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|0
1643045060000|2022-01-24 17:24:20|11790.3|11775.3|11786.3|11771.3|11790.3|11775.3|11786.3|11771.3|1
1643045070000|2022-01-24 17:24:30|11786.2|11771.2|11786.3|11771.3|11786.3|11771.3|11785.8|11770.8|1
1643045080000|2022-01-24 17:24:40|11788|11773|11786.5|11771.5|11788.3|11773.3|11786.5|11771.5|1
1643045100000|2022-01-24 17:25:00|11787.5|11772.5|11786.5|11771.5|11788|11773|11786.5|11771.5|2
1643045110000|2022-01-24 17:25:10|11786.3|11771.3|11786.2|11771.2|11786.3|11771.3|11786|11771|14
1643045120000|2022-01-24 17:25:20|11786.5|11771.5|11779|11764|11786.5|11771.5|11778.8|11763.8|2
1643045130000|2022-01-24 17:25:30|11778.7|11763.7|11780.2|11765.2|11780.2|11765.2|11778.7|11763.7|0
1643045140000|2022-01-24 17:25:40|11779.9|11764.9|11777.7|11762.7|11779.9|11764.9|11777.7|11762.7|0
1643045150000|2022-01-24 17:25:50|11780|11765|11782.7|11767.7|11782.7|11767.7|11780|11765|2
1643045160000|2022-01-24 17:26:00|11783.3|11768.3|11782.8|11767.8|11787.3|11772.3|11782.8|11767.8|11
1643045170000|2022-01-24 17:26:10|11782.5|11767.5|11781.5|11766.5|11782.5|11767.5|11778.5|11763.5|3
1643045180000|2022-01-24 17:26:20|11783.2|11768.2|11782.7|11767.7|11784.2|11769.2|11782.7|11767.7|3
1643045190000|2022-01-24 17:26:30|11784.2|11769.2|11784.2|11769.2|11784.2|11769.2|11784.2|11769.2|0
1643045200000|2022-01-24 17:26:40|11782.7|11767.7|11781.2|11766.2|11782.7|11767.7|11781.2|11766.2|0
1643045210000|2022-01-24 17:26:50|11781.5|11766.5|11780.8|11765.8|11783.2|11768.2|11780.7|11765.7|0
1643045220000|2022-01-24 17:27:00|11781.2|11766.2|11780.3|11765.3|11781.2|11766.2|11780.2|11765.2|0
1643045230000|2022-01-24 17:27:10|11782|11767|11782.8|11767.8|11782.8|11767.8|11782|11767|1
1643045240000|2022-01-24 17:27:20|11783.3|11768.3|11781.7|11766.7|11783.3|11768.3|11781.7|11766.7|0
1643045250000|2022-01-24 17:27:30|11783.2|11768.2|11785.8|11770.8|11788.5|11773.5|11783.2|11768.2|27
1643045260000|2022-01-24 17:27:40|11786.2|11771.2|11790.3|11775.3|11791|11776|11785.7|11770.7|16
1643045270000|2022-01-24 17:27:50|11790.8|11775.8|11794.8|11779.8|11794.8|11779.8|11790.8|11775.8|8
1643045280000|2022-01-24 17:28:00|11793.8|11778.8|11793.3|11778.3|11795.8|11780.8|11791.3|11776.3|7
1643045290000|2022-01-24 17:28:10|11793.8|11778.8|11793|11778|11793.8|11778.8|11793|11778|0
1643045300000|2022-01-24 17:28:20|11796|11781|11795.8|11780.8|11797.3|11782.3|11795.8|11780.8|2
1643045310000|2022-01-24 17:28:30|11796.3|11781.3|11797.5|11782.5|11797.5|11782.5|11796.3|11781.3|1
1643045320000|2022-01-24 17:28:40|11799.8|11784.8|11801.8|11786.8|11805.3|11790.3|11799.3|11784.3|21
1643045330000|2022-01-24 17:28:50|11801.5|11786.5|11796.3|11781.3|11801.5|11786.5|11796.3|11781.3|6
1643045340000|2022-01-24 17:29:00|11797.3|11782.3|11796.8|11781.8|11798.3|11783.3|11796.5|11781.5|0
1643045350000|2022-01-24 17:29:10|11795.3|11780.3|11794.3|11779.3|11796.2|11781.2|11794.3|11779.3|0
1643045360000|2022-01-24 17:29:20|11794|11779|11791.7|11776.7|11795.3|11780.3|11791.7|11776.7|2
1643045370000|2022-01-24 17:29:30|11792.5|11777.5|11793|11778|11793|11778|11792.5|11777.5|0
1643045380000|2022-01-24 17:29:40|11792.5|11777.5|11791.7|11776.7|11792.7|11777.7|11791.7|11776.7|2
1643045390000|2022-01-24 17:29:50|11794.8|11779.8|11795.3|11780.3|11796.8|11781.8|11794.8|11779.8|3
1643045400000|2022-01-24 17:30:00|11795.2|11780.2|11796.3|11781.3|11797.3|11782.3|11793.2|11778.2|1
1643045410000|2022-01-24 17:30:10|11793.6|11778.6|11794.5|11779.5|11794.5|11779.5|11792.3|11777.3|3
1643045420000|2022-01-24 17:30:20|11794.3|11779.3|11796.1|11781.1|11796.5|11781.5|11794|11779|4
1643045430000|2022-01-24 17:30:30|11796.8|11781.8|11795.1|11780.1|11797.3|11782.3|11795.1|11780.1|3
1643045440000|2022-01-24 17:30:40|11792.3|11777.3|11792.8|11777.8|11792.8|11777.8|11792.3|11777.3|3
1643045450000|2022-01-24 17:30:50|11793.1|11778.1|11792.6|11777.6|11793.8|11778.8|11792.6|11777.6|5
1643045460000|2022-01-24 17:31:00|11792.3|11777.3|11795.8|11780.8|11796.3|11781.3|11792.3|11777.3|5
1643045470000|2022-01-24 17:31:10|11797.3|11782.3|11797.3|11782.3|11797.3|11782.3|11797.3|11782.3|0
1643045490000|2022-01-24 17:31:30|11800.3|11785.3|11800.3|11785.3|11800.3|11785.3|11800.3|11785.3|3
1643045500000|2022-01-24 17:31:40|11800.8|11785.8|11804|11789|11804|11789|11800.8|11785.8|1
1643045510000|2022-01-24 17:31:50|11807.1|11792.1|11807.1|11792.1|11808.3|11793.3|11805.4|11790.4|14
1643045520000|2022-01-24 17:32:00|11807.4|11792.4|11806.9|11791.9|11807.4|11792.4|11806.9|11791.9|3
1643045530000|2022-01-24 17:32:10|11805.6|11790.6|11798.3|11783.3|11805.6|11790.6|11798.3|11783.3|4
1643045540000|2022-01-24 17:32:20|11798.5|11783.5|11798.3|11783.3|11798.5|11783.5|11797.3|11782.3|0
1643045550000|2022-01-24 17:32:30|11798.6|11783.6|11799.3|11784.3|11800.3|11785.3|11798.6|11783.6|1
1643045560000|2022-01-24 17:32:40|11798.8|11783.8|11799.1|11784.1|11799.1|11784.1|11798.5|11783.5|0
1643045570000|2022-01-24 17:32:50|11799|11784|11798.5|11783.5|11799|11784|11798.5|11783.5|0
1643045580000|2022-01-24 17:33:00|11798.1|11783.1|11801.6|11786.6|11801.6|11786.6|11798.1|11783.1|5
1643045590000|2022-01-24 17:33:10|11800.6|11785.6|11800.3|11785.3|11800.8|11785.8|11798.1|11783.1|0
1643045600000|2022-01-24 17:33:20|11797.6|11782.6|11797.6|11782.6|11797.6|11782.6|11797.6|11782.6|1
1643045610000|2022-01-24 17:33:30|11796.9|11781.9|11796.9|11781.9|11796.9|11781.9|11796.9|11781.9|3
1643045620000|2022-01-24 17:33:40|11799.4|11784.4|11800.3|11785.3|11800.9|11785.9|11799.4|11784.4|0
1643045630000|2022-01-24 17:33:50|11798.9|11783.9|11800.4|11785.4|11800.6|11785.6|11798.9|11783.9|1
1643045640000|2022-01-24 17:34:00|11800.3|11785.3|11802.9|11787.9|11804.6|11789.6|11799.9|11784.9|4
1643045650000|2022-01-24 17:34:10|11803.1|11788.1|11807.1|11792.1|11807.1|11792.1|11803.1|11788.1|0
1643045660000|2022-01-24 17:34:20|11806.9|11791.9|11806.9|11791.9|11806.9|11791.9|11806.9|11791.9|1
1643045670000|2022-01-24 17:34:30|11807.1|11792.1|11807.1|11792.1|11807.1|11792.1|11807.1|11792.1|0
1643045700000|2022-01-24 17:35:00|11806.1|11791.1|11804.9|11789.9|11806.1|11791.1|11804.1|11789.1|2
1643045710000|2022-01-24 17:35:10|11805.1|11790.1|11805.4|11790.4|11805.4|11790.4|11805.1|11790.1|0
1643045720000|2022-01-24 17:35:20|11804.4|11789.4|11803.6|11788.6|11804.4|11789.4|11803.1|11788.1|7
1643045730000|2022-01-24 17:35:30|11802.8|11787.8|11803.8|11788.8|11804.1|11789.1|11802.6|11787.6|0
1643045740000|2022-01-24 17:35:40|11802.3|11787.3|11802.3|11787.3|11802.3|11787.3|11802.3|11787.3|0
1643045750000|2022-01-24 17:35:50|11802.2|11787.2|11799.7|11784.7|11802.2|11787.2|11799.6|11784.6|1
1643045760000|2022-01-24 17:36:00|11799.6|11784.6|11799.6|11784.6|11799.6|11784.6|11799.6|11784.6|0
1643045770000|2022-01-24 17:36:10|11799.1|11784.1|11797.1|11782.1|11799.1|11784.1|11796.1|11781.1|2
1643045780000|2022-01-24 17:36:20|11799.1|11784.1|11798.4|11783.4|11799.1|11784.1|11797.6|11782.6|3
1643045790000|2022-01-24 17:36:30|11799.4|11784.4|11794.6|11779.6|11799.4|11784.4|11793.4|11778.4|7
1643045800000|2022-01-24 17:36:40|11793.1|11778.1|11794.6|11779.6|11794.6|11779.6|11793.1|11778.1|0
1643045810000|2022-01-24 17:36:50|11796.1|11781.1|11800.4|11785.4|11800.4|11785.4|11796.1|11781.1|2
1643045820000|2022-01-24 17:37:00|11800.1|11785.1|11799.6|11784.6|11800.1|11785.1|11799.6|11784.6|0
1643045830000|2022-01-24 17:37:10|11799.9|11784.9|11800.9|11785.9|11800.9|11785.9|11799.9|11784.9|1
1643045840000|2022-01-24 17:37:20|11798.6|11783.6|11798.9|11783.9|11798.9|11783.9|11797.9|11782.9|1
1643045850000|2022-01-24 17:37:30|11798.8|11783.8|11797.7|11782.7|11798.8|11783.8|11796.9|11781.9|1
1643045860000|2022-01-24 17:37:40|11798.9|11783.9|11798.9|11783.9|11798.9|11783.9|11798.9|11783.9|0
1643045870000|2022-01-24 17:37:50|11798.1|11783.1|11798.4|11783.4|11798.4|11783.4|11797.4|11782.4|0
1643045880000|2022-01-24 17:38:00|11798.7|11783.7|11800.4|11785.4|11800.4|11785.4|11798.7|11783.7|0
1643045900000|2022-01-24 17:38:20|11799.9|11784.9|11799.9|11784.9|11799.9|11784.9|11799.9|11784.9|0
1643045910000|2022-01-24 17:38:30|11797.4|11782.4|11797.9|11782.9|11798.9|11783.9|11797.4|11782.4|2
1643045920000|2022-01-24 17:38:40|11798.8|11783.8|11797.9|11782.9|11798.8|11783.8|11797.9|11782.9|0
1643045940000|2022-01-24 17:39:00|11796.9|11781.9|11796.9|11781.9|11796.9|11781.9|11796.9|11781.9|0
1643045950000|2022-01-24 17:39:10|11797.4|11782.4|11799.9|11784.9|11799.9|11784.9|11797.4|11782.4|4
1643045960000|2022-01-24 17:39:20|11800.9|11785.9|11801.9|11786.9|11801.9|11786.9|11800.9|11785.9|4
1643045970000|2022-01-24 17:39:30|11801.8|11786.8|11804.9|11789.9|11804.9|11789.9|11801.4|11786.4|7
1643045980000|2022-01-24 17:39:40|11805.1|11790.1|11805.1|11790.1|11806.1|11791.1|11804.6|11789.6|1
1643046000000|2022-01-24 17:40:00|11804.4|11789.4|11803.1|11788.1|11804.4|11789.4|11802.6|11787.6|2
1643046010000|2022-01-24 17:40:10|11803.6|11788.6|11800.1|11785.1|11805.6|11790.6|11800.1|11785.1|5
1643046020000|2022-01-24 17:40:20|11800.4|11785.4|11800.6|11785.6|11801.6|11786.6|11800.4|11785.4|0
1643046030000|2022-01-24 17:40:30|11800.7|11785.7|11802.4|11787.4|11802.4|11787.4|11800.7|11785.7|0
1643046050000|2022-01-24 17:40:50|11801.9|11786.9|11803.9|11788.9|11805.1|11790.1|11801.9|11786.9|2
1643046060000|2022-01-24 17:41:00|11803.6|11788.6|11805.4|11790.4|11806.1|11791.1|11803.6|11788.6|0
1643046070000|2022-01-24 17:41:10|11805.2|11790.2|11805.2|11790.2|11807.4|11792.4|11804.9|11789.9|4
1643046090000|2022-01-24 17:41:30|11805.9|11790.9|11813.1|11798.1|11813.1|11798.1|11805.9|11790.9|11
1643046100000|2022-01-24 17:41:40|11813.4|11798.4|11812.9|11797.9|11813.4|11798.4|11812.6|11797.6|3
1643046110000|2022-01-24 17:41:50|11812.6|11797.6|11811.6|11796.6|11812.6|11797.6|11811.6|11796.6|3
1643046120000|2022-01-24 17:42:00|11811.9|11796.9|11821.2|11806.2|11823.4|11808.4|11811.9|11796.9|13
1643046130000|2022-01-24 17:42:10|11821.9|11806.9|11823.4|11808.4|11823.4|11808.4|11821.9|11806.9|2
1643046150000|2022-01-24 17:42:30|11823.1|11808.1|11823.1|11808.1|11823.1|11808.1|11823.1|11808.1|0
1643046160000|2022-01-24 17:42:40|11824.8|11809.8|11825.6|11810.6|11825.6|11810.6|11824.8|11809.8|1
1643046170000|2022-01-24 17:42:50|11825.2|11810.2|11826.7|11811.7|11826.7|11811.7|11825.2|11810.2|6
1643046180000|2022-01-24 17:43:00|11826.2|11811.2|11824.5|11809.5|11826.2|11811.2|11824.4|11809.4|11
1643046190000|2022-01-24 17:43:10|11825.6|11810.6|11824.9|11809.9|11825.6|11810.6|11824.9|11809.9|1
1643046200000|2022-01-24 17:43:20|11825.1|11810.1|11825.1|11810.1|11825.1|11810.1|11823.1|11808.1|5
1643046210000|2022-01-24 17:43:30|11825.4|11810.4|11828.1|11813.1|11828.1|11813.1|11825.4|11810.4|5
1643046220000|2022-01-24 17:43:40|11829.3|11814.3|11829.9|11814.9|11829.9|11814.9|11829.3|11814.3|1
1643046230000|2022-01-24 17:43:50|11830.3|11815.3|11826.1|11811.1|11831.1|11816.1|11824.4|11809.4|13
1643046240000|2022-01-24 17:44:00|11826.4|11811.4|11822.1|11807.1|11826.4|11811.4|11820.8|11805.8|6
1643046250000|2022-01-24 17:44:10|11821.1|11806.1|11826.4|11811.4|11826.4|11811.4|11818.4|11803.4|2
1643046260000|2022-01-24 17:44:20|11824.9|11809.9|11824.1|11809.1|11824.9|11809.9|11823.6|11808.6|0
1643046270000|2022-01-24 17:44:30|11824.4|11809.4|11828.4|11813.4|11828.4|11813.4|11824.4|11809.4|1
1643046280000|2022-01-24 17:44:40|11826.4|11811.4|11826.7|11811.7|11826.7|11811.7|11825.2|11810.2|2
1643046290000|2022-01-24 17:44:50|11827.1|11812.1|11827.7|11812.7|11827.7|11812.7|11827.1|11812.1|0
1643046300000|2022-01-24 17:45:00|11833.2|11818.2|11830.9|11815.9|11833.2|11818.2|11830.9|11815.9|4
1643046310000|2022-01-24 17:45:10|11832.4|11817.4|11831.9|11816.9|11832.4|11817.4|11831.9|11816.9|0
1643046320000|2022-01-24 17:45:20|11831.4|11816.4|11831.4|11816.4|11831.4|11816.4|11831.4|11816.4|0
1643046330000|2022-01-24 17:45:30|11831.2|11816.2|11829.6|11814.6|11831.2|11816.2|11829.6|11814.6|1
1643046340000|2022-01-24 17:45:40|11829.1|11814.1|11827.1|11812.1|11829.1|11814.1|11824.9|11809.9|2
1643046350000|2022-01-24 17:45:50|11827.9|11812.9|11827.9|11812.9|11827.9|11812.9|11827.9|11812.9|0
1643046360000|2022-01-24 17:46:00|11827.8|11812.8|11826.9|11811.9|11827.8|11812.8|11826.6|11811.6|2
1643046370000|2022-01-24 17:46:10|11826.3|11811.3|11824.1|11809.1|11826.3|11811.3|11824.1|11809.1|5
1643046380000|2022-01-24 17:46:20|11823.8|11808.8|11823.4|11808.4|11823.8|11808.8|11823.4|11808.4|0
1643046390000|2022-01-24 17:46:30|11824.1|11809.1|11820.4|11805.4|11824.1|11809.1|11820.4|11805.4|6
1643046400000|2022-01-24 17:46:40|11823.5|11808.5|11825.6|11810.6|11826.8|11811.8|11823.5|11808.5|3
1643046410000|2022-01-24 17:46:50|11825.1|11810.1|11826.2|11811.2|11827.6|11812.6|11825.1|11810.1|2
1643046420000|2022-01-24 17:47:00|11826.7|11811.7|11825.1|11810.1|11827.1|11812.1|11825.1|11810.1|0
1643046430000|2022-01-24 17:47:10|11825.4|11810.4|11829.7|11814.7|11829.7|11814.7|11825.4|11810.4|2
1643046460000|2022-01-24 17:47:40|11829.9|11814.9|11830.4|11815.4|11830.4|11815.4|11829.9|11814.9|0
1643046470000|2022-01-24 17:47:50|11830.7|11815.7|11824.6|11809.6|11830.7|11815.7|11824.6|11809.6|6
1643046480000|2022-01-24 17:48:00|11824.3|11809.3|11816.9|11801.9|11824.3|11809.3|11816.9|11801.9|1
1643046490000|2022-01-24 17:48:10|11818.6|11803.6|11816.6|11801.6|11820.1|11805.1|11816.3|11801.3|6
1643046500000|2022-01-24 17:48:20|11816.4|11801.4|11819.6|11804.6|11819.6|11804.6|11816.1|11801.1|1
1643046510000|2022-01-24 17:48:30|11816.6|11801.6|11819.1|11804.1|11819.1|11804.1|11816.1|11801.1|2
1643046520000|2022-01-24 17:48:40|11819.6|11804.6|11819.6|11804.6|11819.6|11804.6|11819.6|11804.6|0
1643046540000|2022-01-24 17:49:00|11822.1|11807.1|11822.7|11807.7|11824.2|11809.2|11819.7|11804.7|8
1643046550000|2022-01-24 17:49:10|11823.2|11808.2|11823.2|11808.2|11823.2|11808.2|11823.2|11808.2|0
1643046560000|2022-01-24 17:49:20|11821.7|11806.7|11822.2|11807.2|11822.6|11807.6|11821.7|11806.7|1
1643046570000|2022-01-24 17:49:30|11821.9|11806.9|11823.4|11808.4|11823.4|11808.4|11821.1|11806.1|1
1643046580000|2022-01-24 17:49:40|11822.4|11807.4|11821.6|11806.6|11822.4|11807.4|11821.2|11806.2|0
1643046590000|2022-01-24 17:49:50|11821.1|11806.1|11821.1|11806.1|11821.1|11806.1|11821.1|11806.1|0
1643046600000|2022-01-24 17:50:00|11820.4|11805.4|11814.4|11799.4|11820.4|11805.4|11813.9|11798.9|3
1643046610000|2022-01-24 17:50:10|11813.4|11798.4|11814.1|11799.1|11814.1|11799.1|11812.1|11797.1|2
1643046620000|2022-01-24 17:50:20|11814.6|11799.6|11815.9|11800.9|11816.6|11801.6|11814.6|11799.6|1
1643046630000|2022-01-24 17:50:30|11814.6|11799.6|11815.6|11800.6|11816.1|11801.1|11813.1|11798.1|0
1643046640000|2022-01-24 17:50:40|11815.7|11800.7|11815.6|11800.6|11816.1|11801.1|11815.6|11800.6|0
1643046650000|2022-01-24 17:50:50|11816.1|11801.1|11816.1|11801.1|11816.1|11801.1|11816.1|11801.1|0
1643046660000|2022-01-24 17:51:00|11816.6|11801.6|11816.7|11801.7|11817.1|11802.1|11814.6|11799.6|2
1643046670000|2022-01-24 17:51:10|11817.1|11802.1|11819.6|11804.6|11819.6|11804.6|11817.1|11802.1|1
1643046680000|2022-01-24 17:51:20|11819.7|11804.7|11821.7|11806.7|11821.7|11806.7|11819.7|11804.7|0
1643046690000|2022-01-24 17:51:30|11820.7|11805.7|11820.7|11805.7|11820.7|11805.7|11820.7|11805.7|0
1643046700000|2022-01-24 17:51:40|11820.6|11805.6|11820.7|11805.7|11821.7|11806.7|11820.6|11805.6|1
1643046710000|2022-01-24 17:51:50|11821.7|11806.7|11821.7|11806.7|11821.7|11806.7|11821.7|11806.7|0
1643046720000|2022-01-24 17:52:00|11824.6|11809.6|11823.9|11808.9|11827.1|11812.1|11823.1|11808.1|7
1643046730000|2022-01-24 17:52:10|11823.6|11808.6|11823.6|11808.6|11823.6|11808.6|11823.6|11808.6|1
1643046740000|2022-01-24 17:52:20|11817.7|11802.7|11815.1|11800.1|11820.1|11805.1|11814.1|11799.1|14
1643046750000|2022-01-24 17:52:30|11815.4|11800.4|11819.6|11804.6|11819.6|11804.6|11815.4|11800.4|1
1643046760000|2022-01-24 17:52:40|11818.6|11803.6|11818.6|11803.6|11818.6|11803.6|11818.6|11803.6|0
1643046770000|2022-01-24 17:52:50|11819.1|11804.1|11819.1|11804.1|11819.1|11804.1|11819.1|11804.1|3
1643046780000|2022-01-24 17:53:00|11819.4|11804.4|11821.1|11806.1|11823.1|11808.1|11819.4|11804.4|2
1643046790000|2022-01-24 17:53:10|11820.9|11805.9|11820.9|11805.9|11821.9|11806.9|11818.4|11803.4|8
1643046800000|2022-01-24 17:53:20|11820.6|11805.6|11822.6|11807.6|11825.6|11810.6|11820.6|11805.6|1
1643046810000|2022-01-24 17:53:30|11823.4|11808.4|11828.2|11813.2|11828.2|11813.2|11822.6|11807.6|1
1643046820000|2022-01-24 17:53:40|11826.6|11811.6|11825.6|11810.6|11826.6|11811.6|11825.1|11810.1|1
1643046830000|2022-01-24 17:53:50|11826.6|11811.6|11826.2|11811.2|11826.6|11811.6|11824.6|11809.6|1
1643046840000|2022-01-24 17:54:00|11827.6|11812.6|11826.1|11811.1|11829.1|11814.1|11826.1|11811.1|0
1643046850000|2022-01-24 17:54:10|11827.8|11812.8|11825.6|11810.6|11828.6|11813.6|11824.6|11809.6|1
1643046860000|2022-01-24 17:54:20|11824.7|11809.7|11823.2|11808.2|11826.1|11811.1|11823.2|11808.2|3
1643046870000|2022-01-24 17:54:30|11824.6|11809.6|11826.2|11811.2|11827.2|11812.2|11824.4|11809.4|0
1643046880000|2022-01-24 17:54:40|11825.6|11810.6|11827.9|11812.9|11828.1|11813.1|11824.4|11809.4|0
1643046890000|2022-01-24 17:54:50|11828.7|11813.7|11827.2|11812.2|11830.4|11815.4|11827.2|11812.2|5
1643046900000|2022-01-24 17:55:00|11828.7|11813.7|11832.4|11817.4|11832.4|11817.4|11828.6|11813.6|3
1643046910000|2022-01-24 17:55:10|11831.4|11816.4|11835.2|11820.2|11835.6|11820.6|11831.4|11816.4|3
1643046920000|2022-01-24 17:55:20|11834.9|11819.9|11836.6|11821.6|11836.6|11821.6|11834.9|11819.9|0
1643046930000|2022-01-24 17:55:30|11836.5|11821.5|11837.2|11822.2|11837.7|11822.7|11835|11820|1
1643046940000|2022-01-24 17:55:40|11837.1|11822.1|11836.7|11821.7|11837.1|11822.1|11836.7|11821.7|0
1643046950000|2022-01-24 17:55:50|11837.2|11822.2|11837.2|11822.2|11837.2|11822.2|11837.2|11822.2|0
1643046960000|2022-01-24 17:56:00|11834.7|11819.7|11831.1|11816.1|11834.7|11819.7|11831.1|11816.1|5
1643046970000|2022-01-24 17:56:10|11831.7|11816.7|11833.9|11818.9|11833.9|11818.9|11831.7|11816.7|0
1643046980000|2022-01-24 17:56:20|11834.2|11819.2|11828.6|11813.6|11834.2|11819.2|11823.2|11808.2|12
1643046990000|2022-01-24 17:56:30|11828.9|11813.9|11833.1|11818.1|11833.6|11818.6|11828.6|11813.6|5
1643047000000|2022-01-24 17:56:40|11832.9|11817.9|11832.1|11817.1|11837.1|11822.1|11832.1|11817.1|4
1643047010000|2022-01-24 17:56:50|11831.7|11816.7|11831.7|11816.7|11831.7|11816.7|11831.7|11816.7|1
1643047020000|2022-01-24 17:57:00|11830.6|11815.6|11827.2|11812.2|11830.6|11815.6|11825.2|11810.2|2
1643047030000|2022-01-24 17:57:10|11828.4|11813.4|11830.3|11815.3|11830.7|11815.7|11828.4|11813.4|4
1643047050000|2022-01-24 17:57:30|11829.2|11814.2|11827.2|11812.2|11829.2|11814.2|11826.2|11811.2|0
1643047060000|2022-01-24 17:57:40|11825.7|11810.7|11825.2|11810.2|11825.7|11810.7|11825.2|11810.2|0
1643047070000|2022-01-24 17:57:50|11825.9|11810.9|11825.2|11810.2|11825.9|11810.9|11825.2|11810.2|1
1643047080000|2022-01-24 17:58:00|11825.7|11810.7|11828.2|11813.2|11828.2|11813.2|11825.2|11810.2|4
1643047090000|2022-01-24 17:58:10|11828.9|11813.9|11831.2|11816.2|11831.2|11816.2|11828.2|11813.2|1
1643047100000|2022-01-24 17:58:20|11832.9|11817.9|11833.4|11818.4|11833.4|11818.4|11832.9|11817.9|5
1643047110000|2022-01-24 17:58:30|11832.4|11817.4|11833.9|11818.9|11833.9|11818.9|11832.4|11817.4|1
1643047120000|2022-01-24 17:58:40|11832.1|11817.1|11831.4|11816.4|11832.1|11817.1|11829.9|11814.9|1
1643047130000|2022-01-24 17:58:50|11831.7|11816.7|11829.4|11814.4|11831.7|11816.7|11829.4|11814.4|1
1643047140000|2022-01-24 17:59:00|11831.1|11816.1|11831.7|11816.7|11831.7|11816.7|11831.1|11816.1|1
1643047150000|2022-01-24 17:59:10|11829.4|11814.4|11829.1|11814.1|11829.4|11814.4|11828.9|11813.9|0
1643047160000|2022-01-24 17:59:20|11829.4|11814.4|11828.9|11813.9|11829.9|11814.9|11828.9|11813.9|2
1643047170000|2022-01-24 17:59:30|11829.9|11814.9|11833.6|11818.6|11833.9|11818.9|11829.9|11814.9|1
1643047180000|2022-01-24 17:59:40|11833.4|11818.4|11832.6|11817.6|11833.7|11818.7|11831.9|11816.9|1
1643047190000|2022-01-24 17:59:50|11830.9|11815.9|11832.4|11817.4|11832.4|11817.4|11830.9|11815.9|3
1643047200000|2022-01-24 18:00:00|11832.1|11817.1|11832.4|11817.4|11832.4|11817.4|11832.1|11817.1|0
1643047210000|2022-01-24 18:00:10|11834.1|11819.1|11833.4|11818.4|11834.9|11819.9|11833.4|11818.4|3
1643047230000|2022-01-24 18:00:30|11832|11817|11830.9|11815.9|11832|11817|11830.9|11815.9|5
1643047240000|2022-01-24 18:00:40|11831.9|11816.9|11831.9|11816.9|11831.9|11816.9|11831.9|11816.9|0
1643047250000|2022-01-24 18:00:50|11831.6|11816.6|11835.2|11820.2|11835.2|11820.2|11831.6|11816.6|2
1643047260000|2022-01-24 18:01:00|11835.9|11820.9|11837.1|11822.1|11837.1|11822.1|11835.9|11820.9|1
1643047270000|2022-01-24 18:01:10|11837.4|11822.4|11836.7|11821.7|11837.7|11822.7|11836.7|11821.7|1
1643047280000|2022-01-24 18:01:20|11836.6|11821.6|11833.7|11818.7|11836.6|11821.6|11833.7|11818.7|3
1643047290000|2022-01-24 18:01:30|11832.2|11817.2|11832.7|11817.7|11833.2|11818.2|11832.2|11817.2|3
1643047300000|2022-01-24 18:01:40|11833|11818|11831.6|11816.6|11834.1|11819.1|11831.6|11816.6|6
1643047310000|2022-01-24 18:01:50|11829.9|11814.9|11826.6|11811.6|11829.9|11814.9|11826.6|11811.6|4
1643047320000|2022-01-24 18:02:00|11831.3|11816.3|11833.6|11818.6|11833.6|11818.6|11831.3|11816.3|1
1643047330000|2022-01-24 18:02:10|11833.7|11818.7|11832.6|11817.6|11833.7|11818.7|11830.1|11815.1|1
1643047350000|2022-01-24 18:02:30|11834.1|11819.1|11834.1|11819.1|11834.1|11819.1|11834.1|11819.1|1
1643047360000|2022-01-24 18:02:40|11835.7|11820.7|11835.7|11820.7|11835.7|11820.7|11835.7|11820.7|1
1643047380000|2022-01-24 18:03:00|11836.1|11821.1|11835.7|11820.7|11836.1|11821.1|11835.7|11820.7|3
1643047390000|2022-01-24 18:03:10|11835.4|11820.4|11835.4|11820.4|11836.1|11821.1|11835.2|11820.2|8
1643047400000|2022-01-24 18:03:20|11836.1|11821.1|11837.2|11822.2|11837.6|11822.6|11836.1|11821.1|5
1643047410000|2022-01-24 18:03:30|11837.6|11822.6|11837.1|11822.1|11838.4|11823.4|11836.9|11821.9|1
1643047420000|2022-01-24 18:03:40|11836.6|11821.6|11834.2|11819.2|11836.6|11821.6|11833.1|11818.1|3
1643047430000|2022-01-24 18:03:50|11834.1|11819.1|11831.9|11816.9|11834.2|11819.2|11831.9|11816.9|1
1643047440000|2022-01-24 18:04:00|11832.4|11817.4|11836.4|11821.4|11836.9|11821.9|11832.4|11817.4|3
1643047450000|2022-01-24 18:04:10|11835|11820|11835.2|11820.2|11835.9|11820.9|11833.7|11818.7|1
1643047460000|2022-01-24 18:04:20|11835|11820|11836.7|11821.7|11836.7|11821.7|11833.9|11818.9|1
1643047470000|2022-01-24 18:04:30|11837.2|11822.2|11837.2|11822.2|11837.2|11822.2|11837.2|11822.2|1
1643047490000|2022-01-24 18:04:50|11835.2|11820.2|11835.5|11820.5|11835.5|11820.5|11835.2|11820.2|0
1643047500000|2022-01-24 18:05:00|11836.2|11821.2|11835.4|11820.4|11836.7|11821.7|11834.2|11819.2|3
1643047510000|2022-01-24 18:05:10|11832.9|11817.9|11831.5|11816.5|11835.5|11820.5|11831.5|11816.5|0
1643047520000|2022-01-24 18:05:20|11831.4|11816.4|11830|11815|11831.4|11816.4|11830|11815|0
1643047530000|2022-01-24 18:05:30|11830.4|11815.4|11830.9|11815.9|11830.9|11815.9|11829.4|11814.4|0
1643047540000|2022-01-24 18:05:40|11832.4|11817.4|11832.9|11817.9|11833.9|11818.9|11831.4|11816.4|1
1643047570000|2022-01-24 18:06:10|11834.4|11819.4|11835.9|11820.9|11835.9|11820.9|11834.4|11819.4|2
1643047580000|2022-01-24 18:06:20|11835.5|11820.5|11838.7|11823.7|11840.5|11825.5|11835.5|11820.5|8
1643047590000|2022-01-24 18:06:30|11838.4|11823.4|11838.2|11823.2|11838.5|11823.5|11838.2|11823.2|0
1643047600000|2022-01-24 18:06:40|11838.5|11823.5|11839.7|11824.7|11839.7|11824.7|11838.5|11823.5|1
1643047610000|2022-01-24 18:06:50|11840|11825|11843.2|11828.2|11843.2|11828.2|11840|11825|5
1643047620000|2022-01-24 18:07:00|11843.4|11828.4|11848.5|11833.5|11848.5|11833.5|11843.4|11828.4|6
1643047630000|2022-01-24 18:07:10|11848.4|11833.4|11849.5|11834.5|11849.7|11834.7|11848.4|11833.4|1
1643047640000|2022-01-24 18:07:20|11848.7|11833.7|11848.7|11833.7|11848.7|11833.7|11848.7|11833.7|2
1643047650000|2022-01-24 18:07:30|11847.7|11832.7|11845.7|11830.7|11847.7|11832.7|11845.7|11830.7|4
1643047660000|2022-01-24 18:07:40|11846|11831|11848.7|11833.7|11848.7|11833.7|11846|11831|0
1643047670000|2022-01-24 18:07:50|11849.4|11834.4|11847|11832|11850|11835|11847|11832|3
1643047680000|2022-01-24 18:08:00|11847.7|11832.7|11847.6|11832.6|11848.6|11833.6|11846.5|11831.5|4
1643047700000|2022-01-24 18:08:20|11846.1|11831.1|11845.6|11830.6|11846.1|11831.1|11845.6|11830.6|1
1643047710000|2022-01-24 18:08:30|11845.4|11830.4|11844.9|11829.9|11845.9|11830.9|11844.9|11829.9|7
1643047720000|2022-01-24 18:08:40|11846.4|11831.4|11846.4|11831.4|11846.4|11831.4|11846.4|11831.4|2
1643047730000|2022-01-24 18:08:50|11844.1|11829.1|11844.1|11829.1|11844.1|11829.1|11844.1|11829.1|0
1643047740000|2022-01-24 18:09:00|11843.7|11828.7|11841.4|11826.4|11843.7|11828.7|11840.9|11825.9|2
1643047770000|2022-01-24 18:09:30|11838.4|11823.4|11843.4|11828.4|11843.4|11828.4|11838.4|11823.4|6
1643047790000|2022-01-24 18:09:50|11843.7|11828.7|11841.9|11826.9|11844.7|11829.7|11841.9|11826.9|6
1643047800000|2022-01-24 18:10:00|11842.9|11827.9|11845.9|11830.9|11846.7|11831.7|11842.9|11827.9|5
1643047810000|2022-01-24 18:10:10|11845.3|11830.3|11843.6|11828.6|11848.1|11833.1|11843.6|11828.6|6
1643047820000|2022-01-24 18:10:20|11843.9|11828.9|11846.7|11831.7|11848.1|11833.1|11843.9|11828.9|5
1643047830000|2022-01-24 18:10:30|11847.7|11832.7|11847.4|11832.4|11847.7|11832.7|11847|11832|3
1643047840000|2022-01-24 18:10:40|11847.5|11832.5|11846.2|11831.2|11848.9|11833.9|11846.2|11831.2|12
1643047850000|2022-01-24 18:10:50|11845.7|11830.7|11848.7|11833.7|11850.2|11835.2|11845.7|11830.7|6
1643047860000|2022-01-24 18:11:00|11845.7|11830.7|11847.4|11832.4|11848.4|11833.4|11845.7|11830.7|6
1643047870000|2022-01-24 18:11:10|11846.4|11831.4|11846.4|11831.4|11846.4|11831.4|11846.4|11831.4|0
1643047880000|2022-01-24 18:11:20|11849.8|11834.8|11851.4|11836.4|11851.4|11836.4|11849.8|11834.8|7
1643047890000|2022-01-24 18:11:30|11850|11835|11847.9|11832.9|11850|11835|11846.4|11831.4|3
1643047900000|2022-01-24 18:11:40|11848.2|11833.2|11849.9|11834.9|11849.9|11834.9|11846.6|11831.6|11
1643047910000|2022-01-24 18:11:50|11850.2|11835.2|11848.6|11833.6|11850.9|11835.9|11848.6|11833.6|1
1643047920000|2022-01-24 18:12:00|11848.2|11833.2|11849.4|11834.4|11850.4|11835.4|11848.2|11833.2|3
1643047940000|2022-01-24 18:12:20|11848.9|11833.9|11848.6|11833.6|11848.9|11833.9|11848.6|11833.6|4
1643047950000|2022-01-24 18:12:30|11847.2|11832.2|11846.7|11831.7|11847.2|11832.2|11846.7|11831.7|0
1643047960000|2022-01-24 18:12:40|11847.7|11832.7|11847.7|11832.7|11847.7|11832.7|11847.7|11832.7|0
1643047980000|2022-01-24 18:13:00|11846.7|11831.7|11846.7|11831.7|11846.7|11831.7|11846.7|11831.7|0
1643047990000|2022-01-24 18:13:10|11847.7|11832.7|11847.7|11832.7|11847.7|11832.7|11847.7|11832.7|0
1643048000000|2022-01-24 18:13:20|11845.7|11830.7|11845.2|11830.2|11845.7|11830.7|11845.2|11830.2|1
1643048010000|2022-01-24 18:13:30|11845.4|11830.4|11854.5|11839.5|11854.5|11839.5|11845.4|11830.4|5
1643048030000|2022-01-24 18:13:50|11857|11842|11854.9|11839.9|11857|11842|11854.9|11839.9|1
1643048040000|2022-01-24 18:14:00|11855.1|11840.1|11855.9|11840.9|11856.5|11841.5|11851.7|11836.7|8
1643048050000|2022-01-24 18:14:10|11856.5|11841.5|11861.1|11846.1|11861.1|11846.1|11856.5|11841.5|1
1643048090000|2022-01-24 18:14:50|11860.2|11845.2|11856.2|11841.2|11860.2|11845.2|11856.2|11841.2|6
1643048100000|2022-01-24 18:15:00|11856.9|11841.9|11855.6|11840.6|11858.7|11843.7|11855.6|11840.6|1
1643048110000|2022-01-24 18:15:10|11855.1|11840.1|11853.1|11838.1|11856.1|11841.1|11853.1|11838.1|0
1643048120000|2022-01-24 18:15:20|11852.6|11837.6|11851.6|11836.6|11852.6|11837.6|11851.6|11836.6|0
1643048130000|2022-01-24 18:15:30|11851.1|11836.1|11848.1|11833.1|11852.6|11837.6|11848.1|11833.1|3
1643048140000|2022-01-24 18:15:40|11848.7|11833.7|11848.1|11833.1|11848.7|11833.7|11848.1|11833.1|2
1643048150000|2022-01-24 18:15:50|11849.8|11834.8|11851.6|11836.6|11851.6|11836.6|11849.8|11834.8|3
1643048160000|2022-01-24 18:16:00|11852.1|11837.1|11855.6|11840.6|11858.2|11843.2|11852.1|11837.1|7
1643048170000|2022-01-24 18:16:10|11855.4|11840.4|11856.1|11841.1|11856.1|11841.1|11855.2|11840.2|1
1643048180000|2022-01-24 18:16:20|11856.6|11841.6|11857.2|11842.2|11857.2|11842.2|11856.6|11841.6|3
1643048190000|2022-01-24 18:16:30|11857.7|11842.7|11853.2|11838.2|11857.7|11842.7|11851.7|11836.7|16
1643048200000|2022-01-24 18:16:40|11852.9|11837.9|11859.7|11844.7|11859.7|11844.7|11852.2|11837.2|2
1643048210000|2022-01-24 18:16:50|11860.9|11845.9|11861.9|11846.9|11861.9|11846.9|11860.9|11845.9|2
1643048220000|2022-01-24 18:17:00|11862.2|11847.2|11862.2|11847.2|11862.7|11847.7|11861.7|11846.7|0
1643048230000|2022-01-24 18:17:10|11861.7|11846.7|11861.2|11846.2|11862.2|11847.2|11861.2|11846.2|0
1643048240000|2022-01-24 18:17:20|11863.2|11848.2|11863.4|11848.4|11863.7|11848.7|11863.2|11848.2|7
1643048250000|2022-01-24 18:17:30|11862.9|11847.9|11860.9|11845.9|11864.9|11849.9|11858.5|11843.5|12
1643048260000|2022-01-24 18:17:40|11860.4|11845.4|11861.8|11846.8|11862.4|11847.4|11856.7|11841.7|11
1643048270000|2022-01-24 18:17:50|11860.9|11845.9|11858.9|11843.9|11860.9|11845.9|11856.9|11841.9|5
1643048280000|2022-01-24 18:18:00|11859.2|11844.2|11862.2|11847.2|11862.2|11847.2|11859.2|11844.2|0
1643048290000|2022-01-24 18:18:10|11861.2|11846.2|11860.7|11845.7|11861.2|11846.2|11860.1|11845.1|0
1643048310000|2022-01-24 18:18:30|11857.7|11842.7|11858.6|11843.6|11859.1|11844.1|11857.2|11842.2|4
1643048320000|2022-01-24 18:18:40|11857.2|11842.2|11857.2|11842.2|11857.2|11842.2|11857.2|11842.2|1
1643048330000|2022-01-24 18:18:50|11858.6|11843.6|11859.2|11844.2|11859.2|11844.2|11857.7|11842.7|2
1643048340000|2022-01-24 18:19:00|11857.7|11842.7|11857.7|11842.7|11859.2|11844.2|11857.6|11842.6|0
1643048360000|2022-01-24 18:19:20|11857.9|11842.9|11858.1|11843.1|11858.6|11843.6|11857.6|11842.6|1
1643048380000|2022-01-24 18:19:40|11857.9|11842.9|11853.1|11838.1|11857.9|11842.9|11853.1|11838.1|1
1643048390000|2022-01-24 18:19:50|11852.6|11837.6|11851.6|11836.6|11852.6|11837.6|11851.6|11836.6|1
1643048400000|2022-01-24 18:20:00|11849.6|11834.6|11849.1|11834.1|11850.1|11835.1|11849.1|11834.1|1
1643048410000|2022-01-24 18:20:10|11848.1|11833.1|11848.9|11833.9|11848.9|11833.9|11848.1|11833.1|1
1643048420000|2022-01-24 18:20:20|11850.6|11835.6|11849.9|11834.9|11851.6|11836.6|11849.9|11834.9|4
1643048430000|2022-01-24 18:20:30|11848.9|11833.9|11846.6|11831.6|11848.9|11833.9|11846.3|11831.3|1
1643048440000|2022-01-24 18:20:40|11844.4|11829.4|11843.2|11828.2|11845.9|11830.9|11843.1|11828.1|1
1643048450000|2022-01-24 18:20:50|11841.9|11826.9|11840.4|11825.4|11842.6|11827.6|11840.4|11825.4|2
1643048460000|2022-01-24 18:21:00|11839.7|11824.7|11838.7|11823.7|11842.2|11827.2|11838.7|11823.7|1
1643048470000|2022-01-24 18:21:10|11838.2|11823.2|11838.2|11823.2|11838.2|11823.2|11838.2|11823.2|1
1643048480000|2022-01-24 18:21:20|11837.4|11822.4|11837.4|11822.4|11837.4|11822.4|11837.4|11822.4|3
1643048490000|2022-01-24 18:21:30|11837.7|11822.7|11835.9|11820.9|11837.7|11822.7|11835.4|11820.4|7
1643048500000|2022-01-24 18:21:40|11836.2|11821.2|11835.9|11820.9|11837.2|11822.2|11835.9|11820.9|2
1643048510000|2022-01-24 18:21:50|11837.9|11822.9|11844.4|11829.4|11844.4|11829.4|11837.9|11822.9|4
1643048520000|2022-01-24 18:22:00|11843.4|11828.4|11842.9|11827.9|11843.4|11828.4|11842.9|11827.9|2
1643048530000|2022-01-24 18:22:10|11843.1|11828.1|11843.4|11828.4|11843.4|11828.4|11843.1|11828.1|0
1643048540000|2022-01-24 18:22:20|11842.4|11827.4|11842.4|11827.4|11842.4|11827.4|11842.4|11827.4|1
1643048550000|2022-01-24 18:22:30|11838.9|11823.9|11837.4|11822.4|11838.9|11823.9|11837.4|11822.4|2
1643048560000|2022-01-24 18:22:40|11836.9|11821.9|11836.4|11821.4|11836.9|11821.9|11836.4|11821.4|0
1643048570000|2022-01-24 18:22:50|||||||||1
1643048580000|2022-01-24 18:23:00|11838.9|11823.9|11838.9|11823.9|11839.9|11824.9|11838.4|11823.4|4
1643048590000|2022-01-24 18:23:10|11837.6|11822.6|11838.4|11823.4|11838.7|11823.7|11837.4|11822.4|0
1643048600000|2022-01-24 18:23:20|11835.6|11820.6|11834.4|11819.4|11835.6|11820.6|11834.4|11819.4|7
1643048610000|2022-01-24 18:23:30|11834.6|11819.6|11830.1|11815.1|11834.6|11819.6|11830.1|11815.1|3
1643048620000|2022-01-24 18:23:40|11829.4|11814.4|11829.4|11814.4|11829.4|11814.4|11829.4|11814.4|1
1643048630000|2022-01-24 18:23:50|11829.7|11814.7|11826.4|11811.4|11829.7|11814.7|11825.9|11810.9|4
1643048640000|2022-01-24 18:24:00|11826.3|11811.3|11817.9|11802.9|11826.3|11811.3|11817.9|11802.9|7
1643048650000|2022-01-24 18:24:10|11819.3|11804.3|11821.2|11806.2|11822.7|11807.7|11819.3|11804.3|1
1643048660000|2022-01-24 18:24:20|11818.9|11803.9|11823.4|11808.4|11824.9|11809.9|11817.7|11802.7|11
1643048670000|2022-01-24 18:24:30|11823.7|11808.7|11824.4|11809.4|11824.4|11809.4|11823.7|11808.7|0
1643048680000|2022-01-24 18:24:40|11825.1|11810.1|11824.6|11809.6|11825.1|11810.1|11823.9|11808.9|0
1643048690000|2022-01-24 18:24:50|11824.9|11809.9|11822.9|11807.9|11824.9|11809.9|11822.9|11807.9|1
1643048700000|2022-01-24 18:25:00|11821.8|11806.8|11822.1|11807.1|11822.1|11807.1|11817.9|11802.9|10
1643048710000|2022-01-24 18:25:10|11822.9|11807.9|11821.9|11806.9|11822.9|11807.9|11821.9|11806.9|0
1643048720000|2022-01-24 18:25:20|11821.6|11806.6|11820.9|11805.9|11821.6|11806.6|11819.6|11804.6|3
1643048730000|2022-01-24 18:25:30|11819.1|11804.1|11821.6|11806.6|11821.6|11806.6|11818.6|11803.6|2
1643048740000|2022-01-24 18:25:40|11821.9|11806.9|11821.9|11806.9|11821.9|11806.9|11821.9|11806.9|0
1643048750000|2022-01-24 18:25:50|11821.2|11806.2|11821.1|11806.1|11821.2|11806.2|11821.1|11806.1|1
1643048760000|2022-01-24 18:26:00|11821.6|11806.6|11821.2|11806.2|11821.6|11806.6|11821.2|11806.2|0
1643048770000|2022-01-24 18:26:10|11819.2|11804.2|11818.4|11803.4|11819.2|11804.2|11818.4|11803.4|3
1643048780000|2022-01-24 18:26:20|11817.8|11802.8|11816.1|11801.1|11817.8|11802.8|11816.1|11801.1|3
1643048790000|2022-01-24 18:26:30|11817.1|11802.1|11813.9|11798.9|11818.6|11803.6|11813.9|11798.9|7
1643048800000|2022-01-24 18:26:40|11813.4|11798.4|11814.7|11799.7|11815.2|11800.2|11812.7|11797.7|3
1643048810000|2022-01-24 18:26:50|11815.7|11800.7|11815.9|11800.9|11815.9|11800.9|11814.9|11799.9|2
1643048820000|2022-01-24 18:27:00|11816.1|11801.1|11815.4|11800.4|11816.4|11801.4|11815.4|11800.4|1
1643048830000|2022-01-24 18:27:10|11814.7|11799.7|11814.7|11799.7|11814.7|11799.7|11814.7|11799.7|1
1643048840000|2022-01-24 18:27:20|11811.9|11796.9|11812.3|11797.3|11813.2|11798.2|11810.4|11795.4|7
1643048850000|2022-01-24 18:27:30|11811.2|11796.2|11812.1|11797.1|11812.2|11797.2|11811.2|11796.2|0
1643048860000|2022-01-24 18:27:40|11811.1|11796.1|11808.9|11793.9|11811.1|11796.1|11808.9|11793.9|9
1643048880000|2022-01-24 18:28:00|11809.2|11794.2|11813.7|11798.7|11814.1|11799.1|11809.2|11794.2|7
1643048890000|2022-01-24 18:28:10|11812.8|11797.8|11809.6|11794.6|11812.8|11797.8|11807.7|11792.7|5
1643048900000|2022-01-24 18:28:20|11808.7|11793.7|11810.7|11795.7|11810.7|11795.7|11808.7|11793.7|1
1643048910000|2022-01-24 18:28:30|11810.4|11795.4|11810.6|11795.6|11810.6|11795.6|11808.7|11793.7|0
1643048920000|2022-01-24 18:28:40|||||||||1
1643048930000|2022-01-24 18:28:50|11810.3|11795.3|11809.2|11794.2|11810.3|11795.3|11809.2|11794.2|1
1643048940000|2022-01-24 18:29:00|11809.6|11794.6|11804.9|11789.9|11809.6|11794.6|11803.6|11788.6|3
1643048950000|2022-01-24 18:29:10|11804.6|11789.6|11805.6|11790.6|11807.1|11792.1|11804.6|11789.6|5
1643048960000|2022-01-24 18:29:20|11805.8|11790.8|11805.1|11790.1|11805.8|11790.8|11804.9|11789.9|1
1643048970000|2022-01-24 18:29:30|11805.4|11790.4|11806.6|11791.6|11807.6|11792.6|11805.1|11790.1|2
1643048980000|2022-01-24 18:29:40|11805.6|11790.6|11805.4|11790.4|11805.6|11790.6|11805.1|11790.1|5
1643048990000|2022-01-24 18:29:50|11805.1|11790.1|11804.1|11789.1|11805.1|11790.1|11804.1|11789.1|2
1643049000000|2022-01-24 18:30:00|11800.1|11785.1|11803.4|11788.4|11803.4|11788.4|11800.1|11785.1|3
1643049010000|2022-01-24 18:30:10|11802.9|11787.9|11803.9|11788.9|11803.9|11788.9|11802.9|11787.9|0
1643049020000|2022-01-24 18:30:20|11803.2|11788.2|11803.6|11788.6|11803.6|11788.6|11800.4|11785.4|11
1643049030000|2022-01-24 18:30:30|11803.1|11788.1|11803.6|11788.6|11803.9|11788.9|11803.1|11788.1|6
1643049040000|2022-01-24 18:30:40|11804.6|11789.6|11802.9|11787.9|11804.6|11789.6|11802.9|11787.9|12
1643049050000|2022-01-24 18:30:50|11804.2|11789.2|11804.9|11789.9|11804.9|11789.9|11804.2|11789.2|25
1643049060000|2022-01-24 18:31:00|11801.7|11786.7|11812.2|11797.2|11812.7|11797.7|11801.7|11786.7|14
1643049070000|2022-01-24 18:31:10|11809.6|11794.6|11811.1|11796.1|11811.1|11796.1|11808.6|11793.6|1
1643049080000|2022-01-24 18:31:20|11810.6|11795.6|11810.6|11795.6|11810.7|11795.7|11810.2|11795.2|1
1643049090000|2022-01-24 18:31:30|11810.7|11795.7|11811.6|11796.6|11811.6|11796.6|11810.7|11795.7|0
1643049100000|2022-01-24 18:31:40|11812.1|11797.1|11814|11799|11814.5|11799.5|11812.1|11797.1|5
1643049110000|2022-01-24 18:31:50|11814.5|11799.5|11818|11803|11818|11803|11814.5|11799.5|6
1643049120000|2022-01-24 18:32:00|11818.2|11803.2|11818.5|11803.5|11822.4|11807.4|11818.2|11803.2|7
1643049130000|2022-01-24 18:32:10|11817.5|11802.5|11817|11802|11819|11804|11816|11801|4
1643049150000|2022-01-24 18:32:30|11816.6|11801.6|11816|11801|11816.6|11801.6|11815.5|11800.5|5
1643049160000|2022-01-24 18:32:40|11817|11802|11821|11806|11821|11806|11817|11802|6
1643049170000|2022-01-24 18:32:50|||||||||1
1643049180000|2022-01-24 18:33:00|11827|11812|11826.9|11811.9|11827.5|11812.5|11826.2|11811.2|10
1643049190000|2022-01-24 18:33:10|11827.4|11812.4|11827.2|11812.2|11827.7|11812.7|11826.5|11811.5|0
1643049210000|2022-01-24 18:33:30|11828.9|11813.9|11828.8|11813.8|11829.5|11814.5|11828.7|11813.7|1
1643049220000|2022-01-24 18:33:40|11828.9|11813.9|11828.7|11813.7|11828.9|11813.9|11828.7|11813.7|3
1643049230000|2022-01-24 18:33:50|11827.9|11812.9|11827.9|11812.9|11827.9|11812.9|11827.7|11812.7|3
1643049240000|2022-01-24 18:34:00|11828|11813|11833.4|11818.4|11835|11820|11827.4|11812.4|21
1643049250000|2022-01-24 18:34:10|11836.1|11821.1|11837.2|11822.2|11837.2|11822.2|11836.1|11821.1|6
1643049260000|2022-01-24 18:34:20|11837.4|11822.4|11836.5|11821.5|11837.4|11822.4|11836.5|11821.5|0
1643049270000|2022-01-24 18:34:30|11836.2|11821.2|11836|11821|11836.2|11821.2|11832.5|11817.5|6
1643049280000|2022-01-24 18:34:40|11835.5|11820.5|11837.5|11822.5|11837.5|11822.5|11833.9|11818.9|4
1643049290000|2022-01-24 18:34:50|11837.7|11822.7|11839|11824|11839|11824|11837.7|11822.7|0
1643049300000|2022-01-24 18:35:00|11838.7|11823.7|11836.2|11821.2|11838.7|11823.7|11836.2|11821.2|6
1643049310000|2022-01-24 18:35:10|11835.5|11820.5|11836.5|11821.5|11836.5|11821.5|11835.5|11820.5|2
1643049320000|2022-01-24 18:35:20|11832.5|11817.5|11830.9|11815.9|11833|11818|11830.7|11815.7|4
1643049330000|2022-01-24 18:35:30|11831.7|11816.7|11832|11817|11832.2|11817.2|11831.7|11816.7|0
1643049340000|2022-01-24 18:35:40|11830.7|11815.7|11825.9|11810.9|11830.7|11815.7|11825|11810|1
1643049350000|2022-01-24 18:35:50|11826.2|11811.2|11826.9|11811.9|11826.9|11811.9|11826.2|11811.2|1
1643049360000|2022-01-24 18:36:00|11826.7|11811.7|11820.6|11805.6|11828.4|11813.4|11820.6|11805.6|8
1643049370000|2022-01-24 18:36:10|11821.4|11806.4|11819.4|11804.4|11821.6|11806.6|11819.4|11804.4|0
1643049380000|2022-01-24 18:36:20|11818.9|11803.9|11819.7|11804.7|11820.7|11805.7|11818.9|11803.9|3
1643049400000|2022-01-24 18:36:40|11821.9|11806.9|11821.7|11806.7|11821.9|11806.9|11821.7|11806.7|1
1643049410000|2022-01-24 18:36:50|11822.7|11807.7|11820.9|11805.9|11822.7|11807.7|11820.9|11805.9|0
1643049420000|2022-01-24 18:37:00|11820.7|11805.7|11819.2|11804.2|11820.7|11805.7|11817.4|11802.4|2
1643049440000|2022-01-24 18:37:20|11817.9|11802.9|11817.9|11802.9|11817.9|11802.9|11817.9|11802.9|1
1643049450000|2022-01-24 18:37:30|11820.7|11805.7|11820.7|11805.7|11820.7|11805.7|11820.7|11805.7|2
1643049460000|2022-01-24 18:37:40|11821.9|11806.9|11818.9|11803.9|11821.9|11806.9|11818.9|11803.9|0
1643049480000|2022-01-24 18:38:00|11819.6|11804.6|11820.9|11805.9|11822.4|11807.4|11819.6|11804.6|1
1643049490000|2022-01-24 18:38:10|11820.7|11805.7|11820.4|11805.4|11820.7|11805.7|11819.9|11804.9|1
1643049500000|2022-01-24 18:38:20|11819.9|11804.9|11817.9|11802.9|11819.9|11804.9|11817.9|11802.9|2
1643049510000|2022-01-24 18:38:30|11815.7|11800.7|11817.4|11802.4|11817.4|11802.4|11815.2|11800.2|9
1643049520000|2022-01-24 18:38:40|11817.2|11802.2|11817.5|11802.5|11817.9|11802.9|11817.2|11802.2|4
1643049530000|2022-01-24 18:38:50|11817|11802|11817.5|11802.5|11817.5|11802.5|11817|11802|0
1643049540000|2022-01-24 18:39:00|11819.9|11804.9|11820.4|11805.4|11821.4|11806.4|11819.9|11804.9|2
1643049550000|2022-01-24 18:39:10|11819.4|11804.4|11819.4|11804.4|11819.4|11804.4|11819.4|11804.4|1
1643049560000|2022-01-24 18:39:20|11818.9|11803.9|11818.9|11803.9|11818.9|11803.9|11818.9|11803.9|0
1643049570000|2022-01-24 18:39:30|11819.2|11804.2|11819.4|11804.4|11819.4|11804.4|11819.2|11804.2|1
1643049580000|2022-01-24 18:39:40|||||||||1
1643049590000|2022-01-24 18:39:50|11820.5|11805.5|11822.9|11807.9|11824.9|11809.9|11820.5|11805.5|3
1643049600000|2022-01-24 18:40:00|11821|11806|11825.1|11810.1|11825.1|11810.1|11820.5|11805.5|3
1643049610000|2022-01-24 18:40:10|11821.4|11806.4|11818.9|11803.9|11821.6|11806.6|11818.9|11803.9|39
1643049620000|2022-01-24 18:40:20|11819.2|11804.2|11821.9|11806.9|11821.9|11806.9|11819.2|11804.2|16
1643049630000|2022-01-24 18:40:30|11821.4|11806.4|11819.2|11804.2|11821.4|11806.4|11815.2|11800.2|9
1643049640000|2022-01-24 18:40:40|11820.7|11805.7|11820.9|11805.9|11820.9|11805.9|11819.7|11804.7|0
1643049650000|2022-01-24 18:40:50|11820.4|11805.4|11821.7|11806.7|11822|11807|11819.4|11804.4|0
1643049660000|2022-01-24 18:41:00|11821|11806|11822|11807|11822|11807|11821|11806|0
1643049670000|2022-01-24 18:41:10|11820.6|11805.6|11818.2|11803.2|11820.6|11805.6|11817.9|11802.9|7
1643049680000|2022-01-24 18:41:20|11815.7|11800.7|11815|11800|11815.9|11800.9|11815|11800|1
1643049690000|2022-01-24 18:41:30|11814.7|11799.7|11814.9|11799.9|11815|11800|11814.4|11799.4|1
1643049700000|2022-01-24 18:41:40|11815.5|11800.5|11817.7|11802.7|11817.7|11802.7|11814.2|11799.2|2
1643049710000|2022-01-24 18:41:50|11818.7|11803.7|11818.7|11803.7|11818.7|11803.7|11818.7|11803.7|0
1643049720000|2022-01-24 18:42:00|11817.7|11802.7|11817.9|11802.9|11818.2|11803.2|11817.2|11802.2|2
1643049730000|2022-01-24 18:42:10|11817.2|11802.2|11815.7|11800.7|11817.2|11802.2|11811|11796|5
1643049740000|2022-01-24 18:42:20|11815.2|11800.2|11815.5|11800.5|11815.5|11800.5|11814.5|11799.5|0
1643049760000|2022-01-24 18:42:40|11816.7|11801.7|11814.7|11799.7|11816.7|11801.7|11814.7|11799.7|2
1643049770000|2022-01-24 18:42:50|11814.4|11799.4|11819.2|11804.2|11819.2|11804.2|11813.7|11798.7|0
1643049780000|2022-01-24 18:43:00|11818.7|11803.7|11816.2|11801.2|11818.7|11803.7|11815.7|11800.7|0
1643049790000|2022-01-24 18:43:10|11815.7|11800.7|11815.2|11800.2|11815.7|11800.7|11815.2|11800.2|0
1643049800000|2022-01-24 18:43:20|11815.7|11800.7|11815.4|11800.4|11815.7|11800.7|11814.9|11799.9|5
1643049810000|2022-01-24 18:43:30|11814.9|11799.9|11810.2|11795.2|11814.9|11799.9|11810|11795|7
1643049820000|2022-01-24 18:43:40|11809.4|11794.4|11808.4|11793.4|11809.4|11794.4|11807.9|11792.9|2
1643049830000|2022-01-24 18:43:50|11809.2|11794.2|11812|11797|11812|11797|11809.2|11794.2|2
1643049840000|2022-01-24 18:44:00|11811.7|11796.7|11807.3|11792.3|11811.7|11796.7|11807.3|11792.3|2
1643049850000|2022-01-24 18:44:10|11804.1|11789.1|11803.5|11788.5|11804.1|11789.1|11801.5|11786.5|4
1643049860000|2022-01-24 18:44:20|11804.5|11789.5|11805.5|11790.5|11806.5|11791.5|11804.5|11789.5|2
1643049870000|2022-01-24 18:44:30|11805.4|11790.4|11805|11790|11805.4|11790.4|11805|11790|3
1643049880000|2022-01-24 18:44:40|11806|11791|11807|11792|11807.5|11792.5|11805.5|11790.5|1
1643049890000|2022-01-24 18:44:50|11808.5|11793.5|11809.5|11794.5|11809.5|11794.5|11808.5|11793.5|0
1643049900000|2022-01-24 18:45:00|11809.7|11794.7|11818.9|11803.9|11819.4|11804.4|11809.7|11794.7|7
1643049910000|2022-01-24 18:45:10|11819.4|11804.4|11819.5|11804.5|11822|11807|11818.2|11803.2|6
1643049920000|2022-01-24 18:45:20|11819.8|11804.8|11819.5|11804.5|11822.2|11807.2|11819.5|11804.5|0
1643049930000|2022-01-24 18:45:30|11820.4|11805.4|11820.4|11805.4|11820.4|11805.4|11820.4|11805.4|0
1643049940000|2022-01-24 18:45:40|11820.5|11805.5|11823.4|11808.4|11823.4|11808.4|11820|11805|0
1643049950000|2022-01-24 18:45:50|11824|11809|11824|11809|11824|11809|11824|11809|1
1643049960000|2022-01-24 18:46:00|11824.7|11809.7|11824.3|11809.3|11825.2|11810.2|11822.5|11807.5|0
1643049970000|2022-01-24 18:46:10|11826.4|11811.4|11829|11814|11829.9|11814.9|11826.4|11811.4|3
1643049980000|2022-01-24 18:46:20|11830.9|11815.9|11829.9|11814.9|11830.9|11815.9|11829|11814|0
1643049990000|2022-01-24 18:46:30|11831.7|11816.7|11831.7|11816.7|11831.7|11816.7|11830.8|11815.8|14
1643050000000|2022-01-24 18:46:40|11832|11817|11833.5|11818.5|11835.5|11820.5|11832|11817|3
1643050010000|2022-01-24 18:46:50|11833.7|11818.7|11831.5|11816.5|11834.5|11819.5|11831.5|11816.5|1
1643050030000|2022-01-24 18:47:10|11832.7|11817.7|11831.7|11816.7|11834.3|11819.3|11831.3|11816.3|2
1643050040000|2022-01-24 18:47:20|11830.8|11815.8|11822.7|11807.7|11830.8|11815.8|11822.7|11807.7|5
1643050050000|2022-01-24 18:47:30|11822.5|11807.5|11822.5|11807.5|11822.5|11807.5|11822.5|11807.5|0
1643050060000|2022-01-24 18:47:40|11821.9|11806.9|11821.9|11806.9|11821.9|11806.9|11821.9|11806.9|0
1643050070000|2022-01-24 18:47:50|11823.3|11808.3|11826.7|11811.7|11826.7|11811.7|11823.3|11808.3|1
1643050080000|2022-01-24 18:48:00|11826.8|11811.8|11826.7|11811.7|11827.3|11812.3|11826|11811|0
1643050090000|2022-01-24 18:48:10|11826.3|11811.3|11827.8|11812.8|11827.8|11812.8|11826|11811|1
1643050100000|2022-01-24 18:48:20|11827.2|11812.2|11827.2|11812.2|11827.2|11812.2|11827.2|11812.2|0
1643050110000|2022-01-24 18:48:30|11827.8|11812.8|11827.5|11812.5|11831.3|11816.3|11827.5|11812.5|3
1643050120000|2022-01-24 18:48:40|11827.2|11812.2|11827.2|11812.2|11827.2|11812.2|11827.2|11812.2|0
1643050130000|2022-01-24 18:48:50|11828|11813|11828.3|11813.3|11830.3|11815.3|11828|11813|1
1643050140000|2022-01-24 18:49:00|11828|11813|11832.5|11817.5|11832.5|11817.5|11828|11813|2
1643050150000|2022-01-24 18:49:10|11833|11818|11835.3|11820.3|11835.3|11820.3|11833|11818|1
1643050160000|2022-01-24 18:49:20|11834.5|11819.5|11835|11820|11835|11820|11834.5|11819.5|0
1643050170000|2022-01-24 18:49:30|11834.3|11819.3|11835.3|11820.3|11835.3|11820.3|11833.8|11818.8|1
1643050180000|2022-01-24 18:49:40|11836.3|11821.3|11836.3|11821.3|11836.3|11821.3|11836.3|11821.3|0
1643050190000|2022-01-24 18:49:50|11836.7|11821.7|11839.4|11824.4|11840.8|11825.8|11836.7|11821.7|4
1643050200000|2022-01-24 18:50:00|11838.3|11823.3|11838.9|11823.9|11841.5|11826.5|11838.3|11823.3|0
1643050210000|2022-01-24 18:50:10|11838.2|11823.2|11838.2|11823.2|11838.2|11823.2|11838.2|11823.2|0
1643050220000|2022-01-24 18:50:20|11840.9|11825.9|11840.2|11825.2|11840.9|11825.9|11840.2|11825.2|1
1643050230000|2022-01-24 18:50:30|11839.8|11824.8|11839.8|11824.8|11839.8|11824.8|11839.8|11824.8|0
1643050240000|2022-01-24 18:50:40|11840.5|11825.5|11841.2|11826.2|11841.2|11826.2|11840.3|11825.3|2
1643050250000|2022-01-24 18:50:50|11841.5|11826.5|11837|11822|11841.5|11826.5|11835.4|11820.4|4
1643050260000|2022-01-24 18:51:00|11836.4|11821.4|11833.9|11818.9|11836.4|11821.4|11832.4|11817.4|4
1643050270000|2022-01-24 18:51:10|11834.9|11819.9|11838.4|11823.4|11838.4|11823.4|11834.9|11819.9|1
1643050280000|2022-01-24 18:51:20|11838.5|11823.5|11838.4|11823.4|11838.9|11823.9|11837.4|11822.4|0
1643050290000|2022-01-24 18:51:30|11838.5|11823.5|11840.4|11825.4|11840.4|11825.4|11838.5|11823.5|2
1643050300000|2022-01-24 18:51:40|11841.4|11826.4|11844.5|11829.5|11844.5|11829.5|11841.4|11826.4|2
1643050310000|2022-01-24 18:51:50|11843.5|11828.5|11836.8|11821.8|11843.5|11828.5|11836.8|11821.8|5
1643050320000|2022-01-24 18:52:00|11839.8|11824.8|11839.8|11824.8|11839.8|11824.8|11839.8|11824.8|1
1643050340000|2022-01-24 18:52:20|11837.5|11822.5|11837.8|11822.8|11839.5|11824.5|11836.8|11821.8|3
1643050350000|2022-01-24 18:52:30|11836.8|11821.8|11838.8|11823.8|11838.8|11823.8|11836.8|11821.8|0
1643050360000|2022-01-24 18:52:40|11839.3|11824.3|11839.8|11824.8|11839.8|11824.8|11836.8|11821.8|5
1643050370000|2022-01-24 18:52:50|11841.3|11826.3|11840.5|11825.5|11843|11828|11840.5|11825.5|3
1643050380000|2022-01-24 18:53:00|11841.2|11826.2|11844.5|11829.5|11844.5|11829.5|11841.2|11826.2|0
1643050390000|2022-01-24 18:53:10|11844|11829|11841.3|11826.3|11844|11829|11840.7|11825.7|1
1643050400000|2022-01-24 18:53:20|11839.8|11824.8|11839.8|11824.8|11839.8|11824.8|11839.8|11824.8|0
1643050410000|2022-01-24 18:53:30|11841.5|11826.5|11839.8|11824.8|11841.5|11826.5|11839.8|11824.8|0
1643050420000|2022-01-24 18:53:40|11840.8|11825.8|11839.5|11824.5|11841.3|11826.3|11839.3|11824.3|0
1643050430000|2022-01-24 18:53:50|11841.3|11826.3|11847.8|11832.8|11847.8|11832.8|11841.3|11826.3|21
1643050440000|2022-01-24 18:54:00|11848.3|11833.3|11848.1|11833.1|11848.3|11833.3|11847.8|11832.8|0
1643050450000|2022-01-24 18:54:10|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|0
1643050460000|2022-01-24 18:54:20|11852.3|11837.3|11859.7|11844.7|11860.3|11845.3|11852.3|11837.3|7
1643050470000|2022-01-24 18:54:30|11859.3|11844.3|11863.2|11848.2|11863.2|11848.2|11859.3|11844.3|3
1643050480000|2022-01-24 18:54:40|11862.5|11847.5|11856.8|11841.8|11862.5|11847.5|11856.7|11841.7|9
1643050490000|2022-01-24 18:54:50|11857.6|11842.6|11862.8|11847.8|11862.8|11847.8|11857.6|11842.6|1
1643050500000|2022-01-24 18:55:00|11863.2|11848.2|11863.2|11848.2|11863.2|11848.2|11863.2|11848.2|0
1643050510000|2022-01-24 18:55:10|11860.7|11845.7|11862.2|11847.2|11862.2|11847.2|11860|11845|2
1643050520000|2022-01-24 18:55:20|11863.2|11848.2|11857.2|11842.2|11863.2|11848.2|11857.2|11842.2|2
1643050530000|2022-01-24 18:55:30|11858.5|11843.5|11858.5|11843.5|11858.5|11843.5|11858.5|11843.5|0
1643050540000|2022-01-24 18:55:40|11859.2|11844.2|11861.7|11846.7|11861.7|11846.7|11859|11844|2
1643050550000|2022-01-24 18:55:50|11861.2|11846.2|11858.5|11843.5|11861.2|11846.2|11858.2|11843.2|0
1643050560000|2022-01-24 18:56:00|11859.2|11844.2|11858.2|11843.2|11860.2|11845.2|11858.2|11843.2|0
1643050580000|2022-01-24 18:56:20|11860.7|11845.7|11862.2|11847.2|11862.2|11847.2|11860.7|11845.7|4
1643050590000|2022-01-24 18:56:30|11862.5|11847.5|11859.7|11844.7|11862.5|11847.5|11859.7|11844.7|1
1643050600000|2022-01-24 18:56:40|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|1
1643050610000|2022-01-24 18:56:50|11862.3|11847.3|11861.7|11846.7|11863.2|11848.2|11861.7|11846.7|1
1643050620000|2022-01-24 18:57:00|11862|11847|11860.7|11845.7|11862|11847|11860.7|11845.7|1
1643050630000|2022-01-24 18:57:10|11863|11848|11860.2|11845.2|11864.3|11849.3|11860.2|11845.2|5
1643050640000|2022-01-24 18:57:20|11861.7|11846.7|11861.7|11846.7|11861.7|11846.7|11861.7|11846.7|0
1643050650000|2022-01-24 18:57:30|11862.1|11847.1|11858|11843|11862.3|11847.3|11858|11843|2
1643050660000|2022-01-24 18:57:40|11858.3|11843.3|11858.5|11843.5|11861|11846|11858.3|11843.3|0
1643050670000|2022-01-24 18:57:50|11858.2|11843.2|11861.2|11846.2|11861.2|11846.2|11858.2|11843.2|4
1643050680000|2022-01-24 18:58:00|11861.5|11846.5|11862.5|11847.5|11863.8|11848.8|11861.5|11846.5|2
1643050690000|2022-01-24 18:58:10|11863.3|11848.3|11866.7|11851.7|11866.7|11851.7|11863.3|11848.3|4
1643050700000|2022-01-24 18:58:20|11866|11851|11860.7|11845.7|11866|11851|11860.7|11845.7|6
1643050710000|2022-01-24 18:58:30|11860|11845|11860|11845|11860|11845|11860|11845|1
1643050720000|2022-01-24 18:58:40|11859.7|11844.7|11859.7|11844.7|11859.7|11844.7|11859.7|11844.7|0
1643050730000|2022-01-24 18:58:50|11860.3|11845.3|11859.2|11844.2|11860.3|11845.3|11859.2|11844.2|0
1643050740000|2022-01-24 18:59:00|11860.8|11845.8|11858.3|11843.3|11860.8|11845.8|11856.7|11841.7|11
1643050750000|2022-01-24 18:59:10|11858.8|11843.8|11858.2|11843.2|11858.8|11843.8|11858.2|11843.2|2
1643050770000|2022-01-24 18:59:30|11857.8|11842.8|11856.2|11841.2|11858|11843|11854.7|11839.7|1
1643050780000|2022-01-24 18:59:40|11857.7|11842.7|11857.7|11842.7|11857.7|11842.7|11857.7|11842.7|0
1643050790000|2022-01-24 18:59:50|11856.5|11841.5|11858|11843|11858.3|11843.3|11856.3|11841.3|13
1643050800000|2022-01-24 19:00:00|11858.1|11843.1|11858.1|11843.1|11861.1|11846.1|11858.1|11843.1|4
1643050810000|2022-01-24 19:00:10|11861.6|11846.6|11864.8|11849.8|11864.8|11849.8|11861.6|11846.6|2
1643050820000|2022-01-24 19:00:20|11863.6|11848.6|11862.6|11847.6|11863.6|11848.6|11862.6|11847.6|1
1643050830000|2022-01-24 19:00:30|11864|11849|11867.8|11852.8|11867.8|11852.8|11864|11849|4
1643050840000|2022-01-24 19:00:40|11867.5|11852.5|11865.3|11850.3|11867.5|11852.5|11865.3|11850.3|0
1643050850000|2022-01-24 19:00:50|11864.8|11849.8|11864.8|11849.8|11866.8|11851.8|11864.8|11849.8|1
1643050860000|2022-01-24 19:01:00|11864.5|11849.5|11861.3|11846.3|11864.5|11849.5|11860.1|11845.1|3
1643050870000|2022-01-24 19:01:10|11862.3|11847.3|11864.5|11849.5|11865.5|11850.5|11862.3|11847.3|2
1643050880000|2022-01-24 19:01:20|11865|11850|11861.8|11846.8|11865|11850|11861.8|11846.8|10
1643050890000|2022-01-24 19:01:30|11861.5|11846.5|11861.5|11846.5|11864.1|11849.1|11861.5|11846.5|3
1643050900000|2022-01-24 19:01:40|11861.1|11846.1|11854.7|11839.7|11861.1|11846.1|11854.7|11839.7|2
1643050910000|2022-01-24 19:01:50|11853.8|11838.8|11854.6|11839.6|11854.6|11839.6|11853.5|11838.5|4
1643050920000|2022-01-24 19:02:00|11855.1|11840.1|11865.8|11850.8|11866|11851|11855.1|11840.1|5
1643050930000|2022-01-24 19:02:10|11865.2|11850.2|11864|11849|11865.2|11850.2|11863|11848|6
1643050940000|2022-01-24 19:02:20|11864.5|11849.5|11864.5|11849.5|11865|11850|11863|11848|2
1643050950000|2022-01-24 19:02:30|11864.8|11849.8|11864|11849|11865|11850|11863.8|11848.8|3
1643050960000|2022-01-24 19:02:40|11865|11850|11867|11852|11867|11852|11865|11850|6
1643050970000|2022-01-24 19:02:50|11867.5|11852.5|11865|11850|11867.5|11852.5|11865|11850|3
1643050980000|2022-01-24 19:03:00|11866|11851|11862|11847|11866|11851|11862|11847|5
1643050990000|2022-01-24 19:03:10|11861|11846|11852.3|11837.3|11861|11846|11851.8|11836.8|4
1643051000000|2022-01-24 19:03:20|11853.1|11838.1|11855.6|11840.6|11855.6|11840.6|11852.8|11837.8|1
1643051010000|2022-01-24 19:03:30|11856|11841|11856|11841|11856|11841|11856|11841|0
1643051020000|2022-01-24 19:03:40|11853.9|11838.9|11852.8|11837.8|11855|11840|11852.6|11837.6|13
1643051030000|2022-01-24 19:03:50|11852.3|11837.3|11851|11836|11852.3|11837.3|11851|11836|0
1643051040000|2022-01-24 19:04:00|11851.5|11836.5|11850|11835|11851.8|11836.8|11850|11835|7
1643051050000|2022-01-24 19:04:10|11849.8|11834.8|11847|11832|11849.8|11834.8|11845.5|11830.5|18
1643051060000|2022-01-24 19:04:20|11847.5|11832.5|11845.5|11830.5|11847.5|11832.5|11845.5|11830.5|14
1643051070000|2022-01-24 19:04:30|11846.5|11831.5|11846.5|11831.5|11846.5|11831.5|11846.5|11831.5|5
1643051080000|2022-01-24 19:04:40|11845.4|11830.4|11846.6|11831.6|11847.1|11832.1|11845|11830|4
1643051090000|2022-01-24 19:04:50|11847.5|11832.5|11847.5|11832.5|11847.5|11832.5|11846.4|11831.4|0
1643051100000|2022-01-24 19:05:00|11847|11832|11855|11840|11855.5|11840.5|11847|11832|9
1643051110000|2022-01-24 19:05:10|11854.8|11839.8|11853.6|11838.6|11857|11842|11852.5|11837.5|2
1643051120000|2022-01-24 19:05:20|11853.3|11838.3|11850.1|11835.1|11854.5|11839.5|11850.1|11835.1|8
1643051130000|2022-01-24 19:05:30|11850.5|11835.5|11851.3|11836.3|11852.5|11837.5|11850.5|11835.5|23
1643051140000|2022-01-24 19:05:40|11852|11837|11851.3|11836.3|11852|11837|11849.6|11834.6|1
1643051150000|2022-01-24 19:05:50|11850.4|11835.4|11853.3|11838.3|11860.8|11845.8|11850.4|11835.4|17
1643051160000|2022-01-24 19:06:00|11852.8|11837.8|11853.3|11838.3|11855.3|11840.3|11850.5|11835.5|21
1643051170000|2022-01-24 19:06:10|11855.8|11840.8|11855.6|11840.6|11858.6|11843.6|11853.8|11838.8|5
1643051180000|2022-01-24 19:06:20|11855.1|11840.1|11855.8|11840.8|11857.5|11842.5|11853.6|11838.6|1
1643051190000|2022-01-24 19:06:30|11855.1|11840.1|11856.1|11841.1|11856.1|11841.1|11854.5|11839.5|12
1643051200000|2022-01-24 19:06:40|11856|11841|11855.5|11840.5|11859.6|11844.6|11854.5|11839.5|21
1643051210000|2022-01-24 19:06:50|11856.1|11841.1|11857.5|11842.5|11858.6|11843.6|11856.1|11841.1|3
1643051220000|2022-01-24 19:07:00|11857.6|11842.6|11848.5|11833.5|11858|11843|11848.5|11833.5|9
1643051230000|2022-01-24 19:07:10|11849|11834|11846.5|11831.5|11849.5|11834.5|11846|11831|6
1643051240000|2022-01-24 19:07:20|11847|11832|11846|11831|11847|11832|11846|11831|0
1643051250000|2022-01-24 19:07:30|11845.8|11830.8|11847|11832|11847|11832|11845.5|11830.5|1
1643051260000|2022-01-24 19:07:40|11846|11831|11848.5|11833.5|11849.5|11834.5|11845.5|11830.5|3
1643051270000|2022-01-24 19:07:50|11848.9|11833.9|11852.5|11837.5|11852.5|11837.5|11847|11832|2
1643051280000|2022-01-24 19:08:00|11852.6|11837.6|11846|11831|11852.6|11837.6|11846|11831|1
1643051290000|2022-01-24 19:08:10|11845.8|11830.8|11843.5|11828.5|11847.5|11832.5|11843.5|11828.5|4
1643051300000|2022-01-24 19:08:20|11844.1|11829.1|11847|11832|11847|11832|11844.1|11829.1|3
1643051310000|2022-01-24 19:08:30|11848|11833|11848|11833|11848|11833|11848|11833|0
1643051320000|2022-01-24 19:08:40|11848.3|11833.3|11850.3|11835.3|11850.3|11835.3|11848.3|11833.3|7
1643051330000|2022-01-24 19:08:50|11850.8|11835.8|11850.3|11835.3|11850.8|11835.8|11850.3|11835.3|1
1643051340000|2022-01-24 19:09:00|11850.8|11835.8|11849.3|11834.3|11850.8|11835.8|11847.8|11832.8|6
1643051350000|2022-01-24 19:09:10|11848.6|11833.6|11850.9|11835.9|11850.9|11835.9|11848.6|11833.6|4
1643051360000|2022-01-24 19:09:20|11850.4|11835.4|11850.9|11835.9|11851.4|11836.4|11850.4|11835.4|1
1643051370000|2022-01-24 19:09:30|11852.1|11837.1|11852.3|11837.3|11852.3|11837.3|11852.1|11837.1|4
1643051380000|2022-01-24 19:09:40|11851.9|11836.9|11851.8|11836.8|11851.9|11836.9|11851.3|11836.3|4
1643051390000|2022-01-24 19:09:50|11851.4|11836.4|11851.8|11836.8|11851.8|11836.8|11851.3|11836.3|7
1643051400000|2022-01-24 19:10:00|11850.8|11835.8|11856.1|11841.1|11856.1|11841.1|11850.8|11835.8|18
1643051410000|2022-01-24 19:10:10|11855.8|11840.8|11855.9|11840.9|11856.4|11841.4|11853.6|11838.6|3
1643051420000|2022-01-24 19:10:20|11857.6|11842.6|11855.6|11840.6|11857.6|11842.6|11855.6|11840.6|4
1643051430000|2022-01-24 19:10:30|11855.9|11840.9|11854.4|11839.4|11855.9|11840.9|11853.9|11838.9|0
1643051440000|2022-01-24 19:10:40|11854.1|11839.1|11854.1|11839.1|11854.1|11839.1|11854.1|11839.1|0
1643051450000|2022-01-24 19:10:50|11854.6|11839.6|11854.6|11839.6|11854.6|11839.6|11854.6|11839.6|3
1643051460000|2022-01-24 19:11:00|11854.3|11839.3|11850.9|11835.9|11854.3|11839.3|11850.9|11835.9|3
1643051470000|2022-01-24 19:11:10|11852.6|11837.6|11858.9|11843.9|11858.9|11843.9|11852.6|11837.6|13
1643051480000|2022-01-24 19:11:20|11859.4|11844.4|11851.9|11836.9|11859.4|11844.4|11851.9|11836.9|5
1643051490000|2022-01-24 19:11:30|11851.4|11836.4|11854.9|11839.9|11854.9|11839.9|11851.4|11836.4|4
1643051500000|2022-01-24 19:11:40|11855.1|11840.1|11861|11846|11861|11846|11855.1|11840.1|10
1643051510000|2022-01-24 19:11:50|11859.6|11844.6|11855.6|11840.6|11859.6|11844.6|11855.6|11840.6|4
1643051520000|2022-01-24 19:12:00|11857.6|11842.6|11859.1|11844.1|11860.1|11845.1|11857.6|11842.6|3
1643051530000|2022-01-24 19:12:10|11859.4|11844.4|11855.9|11840.9|11859.4|11844.4|11855.9|11840.9|9
1643051540000|2022-01-24 19:12:20|11854.9|11839.9|11855.4|11840.4|11855.4|11840.4|11854.4|11839.4|1
1643051550000|2022-01-24 19:12:30|11854.4|11839.4|11855.3|11840.3|11855.8|11840.8|11854.4|11839.4|48
1643051560000|2022-01-24 19:12:40|11855.8|11840.8|11855.1|11840.1|11855.8|11840.8|11854.8|11839.8|32
1643051570000|2022-01-24 19:12:50|11854.6|11839.6|11854.8|11839.8|11854.8|11839.8|11854.6|11839.6|12
1643051580000|2022-01-24 19:13:00|11854.3|11839.3|11854.6|11839.6|11855.1|11840.1|11854.3|11839.3|7
1643051590000|2022-01-24 19:13:10|11854.3|11839.3|11850.6|11835.6|11854.6|11839.6|11850.6|11835.6|20
1643051600000|2022-01-24 19:13:20|11852.1|11837.1|11850.4|11835.4|11852.9|11837.9|11849.4|11834.4|13
1643051610000|2022-01-24 19:13:30|11849.9|11834.9|11850.4|11835.4|11851.4|11836.4|11849.9|11834.9|10
1643051620000|2022-01-24 19:13:40|11850.6|11835.6|11856.4|11841.4|11856.8|11841.8|11850.4|11835.4|23
1643051630000|2022-01-24 19:13:50|11856.8|11841.8|11871.1|11856.1|11871.1|11856.1|11856.8|11841.8|49
1643051640000|2022-01-24 19:14:00|11870.8|11855.8|11869.4|11854.4|11872.6|11857.6|11867.6|11852.6|89
1643051650000|2022-01-24 19:14:10|11869.1|11854.1|11869.1|11854.1|11869.9|11854.9|11864.1|11849.1|88
1643051660000|2022-01-24 19:14:20|11869.9|11854.9|11874.4|11859.4|11874.4|11859.4|11869.9|11854.9|50
1643051670000|2022-01-24 19:14:30|11874.6|11859.6|11871.4|11856.4|11875.4|11860.4|11869.8|11854.8|81
1643051680000|2022-01-24 19:14:40|11871.6|11856.6|11867.3|11852.3|11872.1|11857.1|11866.8|11851.8|47
1643051690000|2022-01-24 19:14:50|11866.8|11851.8|11868.8|11853.8|11869.3|11854.3|11865.9|11850.9|72
1643051700000|2022-01-24 19:15:00|11868.9|11853.9|11875.6|11860.6|11876.6|11861.6|11868.9|11853.9|37
1643051710000|2022-01-24 19:15:10|11875.2|11860.2|11874.1|11859.1|11875.2|11860.2|11871.6|11856.6|11
1643051720000|2022-01-24 19:15:20|11874.2|11859.2|11874.1|11859.1|11874.4|11859.4|11874.1|11859.1|0
1643051730000|2022-01-24 19:15:30|11873.4|11858.4|11874.4|11859.4|11874.4|11859.4|11873.4|11858.4|37
1643051740000|2022-01-24 19:15:40|11873.4|11858.4|11874.4|11859.4|11874.4|11859.4|11873.4|11858.4|0
1643051750000|2022-01-24 19:15:50|11874.6|11859.6|11875.2|11860.2|11875.4|11860.4|11874.6|11859.6|1
1643051760000|2022-01-24 19:16:00|11874.9|11859.9|11874.9|11859.9|11875.4|11860.4|11874.9|11859.9|1
1643051770000|2022-01-24 19:16:10|11874.4|11859.4|11874.4|11859.4|11877.9|11862.9|11874.4|11859.4|9
1643051780000|2022-01-24 19:16:20|11873.4|11858.4|11872.4|11857.4|11873.4|11858.4|11872.4|11857.4|2
1643051790000|2022-01-24 19:16:30|||||||||2
1643051800000|2022-01-24 19:16:40|11870.9|11855.9|11869.7|11854.7|11870.9|11855.9|11869.7|11854.7|3
1643051820000|2022-01-24 19:17:00|11869.2|11854.2|11870.7|11855.7|11870.7|11855.7|11867.7|11852.7|9
1643051830000|2022-01-24 19:17:10|11870.2|11855.2|11870.9|11855.9|11871.9|11856.9|11869.7|11854.7|1
1643051850000|2022-01-24 19:17:30|11870.6|11855.6|11869.9|11854.9|11870.6|11855.6|11869.9|11854.9|0
1643051860000|2022-01-24 19:17:40|11869.6|11854.6|11868.9|11853.9|11869.6|11854.6|11868.6|11853.6|1
1643051880000|2022-01-24 19:18:00|11869.9|11854.9|11870.2|11855.2|11870.2|11855.2|11869.9|11854.9|1
1643051890000|2022-01-24 19:18:10|11870.4|11855.4|11870.2|11855.2|11870.6|11855.6|11870.2|11855.2|0
1643051900000|2022-01-24 19:18:20|11869.2|11854.2|11869.2|11854.2|11869.2|11854.2|11869.2|11854.2|0
1643051910000|2022-01-24 19:18:30|11868.6|11853.6|11869.7|11854.7|11871.2|11856.2|11868.6|11853.6|14
1643051920000|2022-01-24 19:18:40|11867.6|11852.6|11870.2|11855.2|11870.2|11855.2|11866.9|11851.9|18
1643051930000|2022-01-24 19:18:50|11870.7|11855.7|11873.2|11858.2|11873.2|11858.2|11870.7|11855.7|5
1643051940000|2022-01-24 19:19:00|11873.6|11858.6|11874.2|11859.2|11875.8|11860.8|11873.2|11858.2|11
1643051950000|2022-01-24 19:19:10|11874.7|11859.7|11868.7|11853.7|11875.2|11860.2|11868.7|11853.7|7
1643051960000|2022-01-24 19:19:20|11869.1|11854.1|11869.1|11854.1|11869.1|11854.1|11869.1|11854.1|2
1643051970000|2022-01-24 19:19:30|11869.2|11854.2|11869.6|11854.6|11869.6|11854.6|11869.2|11854.2|19
1643051980000|2022-01-24 19:19:40|11869.4|11854.4|11868.9|11853.9|11869.4|11854.4|11868.9|11853.9|11
1643051990000|2022-01-24 19:19:50|11868.6|11853.6|11868.8|11853.8|11869.3|11854.3|11868.6|11853.6|20
1643076000000|2022-01-25 02:00:00|11857.3|11842.3|11856.1|11841.1|11857.3|11842.3|11853.3|11838.3|9
1643076010000|2022-01-25 02:00:10|11855.8|11840.8|11855.5|11840.5|11855.8|11840.8|11855.1|11840.1|2
1643076020000|2022-01-25 02:00:20|11857.2|11842.2|11859.6|11844.6|11859.6|11844.6|11857.2|11842.2|3
1643076030000|2022-01-25 02:00:30|11860.7|11845.7|11860.7|11845.7|11860.7|11845.7|11860.7|11845.7|2
1643076060000|2022-01-25 02:01:00|11861.2|11846.2|11861.2|11846.2|11861.2|11846.2|11861.2|11846.2|0
1643076090000|2022-01-25 02:01:30|11868.2|11843.2|11869.4|11844.4|11869.4|11844.4|11868.2|11843.2|0
1643076100000|2022-01-25 02:01:40|11869.7|11844.7|11865.7|11850.7|11870.4|11850.7|11865.7|11844.7|0
1643076120000|2022-01-25 02:02:00|11866.4|11851.4|11866.4|11851.4|11866.4|11851.4|11866.4|11851.4|3
1643076130000|2022-01-25 02:02:10|||||||||3
1643076140000|2022-01-25 02:02:20|11866.7|11851.7|11868.1|11853.1|11868.1|11853.1|11866.7|11851.7|5
1643076160000|2022-01-25 02:02:40|11868.2|11853.2|11868.9|11853.9|11868.9|11853.9|11868.2|11853.2|0
1643076170000|2022-01-25 02:02:50|11868.7|11853.7|11868.7|11853.7|11868.7|11853.7|11868.7|11853.7|0
1643076180000|2022-01-25 02:03:00|11868.9|11853.9|11868.9|11853.9|11868.9|11853.9|11868.9|11853.9|7
1643076190000|2022-01-25 02:03:10|11869.5|11854.5|11870.9|11855.9|11870.9|11855.9|11869.5|11854.5|0
1643076200000|2022-01-25 02:03:20|11871.6|11856.6|11871.6|11856.6|11871.6|11856.6|11871.6|11856.6|3
1643076210000|2022-01-25 02:03:30|11880.4|11865.4|11887.7|11872.7|11891.7|11872.7|11880.4|11865.4|3
1643076220000|2022-01-25 02:03:40|11887.2|11872.2|11887.7|11872.7|11887.7|11872.7|11887.2|11872.2|0
1643076240000|2022-01-25 02:04:00|11893.7|11868.7|11893.8|11868.8|11893.8|11868.8|11893.7|11868.7|0
1643076250000|2022-01-25 02:04:10|11894.8|11869.8|11897.5|11872.5|11897.5|11872.5|11893.8|11868.8|0
1643076320000|2022-01-25 02:05:20|11892.2|11877.2|11892.2|11877.2|11892.2|11877.2|11892.2|11877.2|0
1643076340000|2022-01-25 02:05:40|11892|11877|11892|11877|11892|11877|11892|11877|0
1643076360000|2022-01-25 02:06:00|11896.2|11871.2|11893.8|11868.8|11896.2|11871.2|11893.8|11868.8|1
1643076370000|2022-01-25 02:06:10|11894.3|11869.3|11894.3|11869.3|11894.3|11869.3|11894.3|11869.3|0
1643076380000|2022-01-25 02:06:20|11891.3|11876.3|11892.3|11877.3|11892.3|11877.3|11891.3|11876.3|0
1643076400000|2022-01-25 02:06:40|11893.5|11878.5|11895|11880|11895|11880|11893.5|11878.5|0
1643076420000|2022-01-25 02:07:00|11897|11882|11897|11882|11897|11882|11897|11882|2
1643076430000|2022-01-25 02:07:10|11895.7|11880.7|11896|11881|11896|11881|11895.2|11880.2|1
1643076450000|2022-01-25 02:07:30|11901.1|11886.1|11902.1|11887.1|11902.1|11887.1|11901.1|11886.1|1
1643076480000|2022-01-25 02:08:00|||||||||1
1643076510000|2022-01-25 02:08:30|11898.2|11883.2|11898.7|11883.7|11898.7|11883.7|11898.2|11883.2|5
1643076530000|2022-01-25 02:08:50|11899.7|11884.7|11899.7|11884.7|11899.7|11884.7|11899.7|11884.7|0
1643076540000|2022-01-25 02:09:00|11899.9|11884.9|11902.1|11887.1|11902.1|11887.1|11899.9|11884.9|19
1643076570000|2022-01-25 02:09:30|11902.4|11887.4|11902.4|11887.4|11902.4|11887.4|11902.4|11887.4|1
1643076600000|2022-01-25 02:10:00|||||||||8
1643076640000|2022-01-25 02:10:40|11902.3|11887.3|11902.3|11887.3|11902.4|11887.4|11902.3|11887.3|2
1643076660000|2022-01-25 02:11:00|11902.4|11887.4|11902.4|11887.4|11902.4|11887.4|11902.4|11887.4|4
1643076690000|2022-01-25 02:11:30|11907.4|11892.4|11907.4|11892.4|11907.9|11892.9|11906.9|11891.9|1
1643076700000|2022-01-25 02:11:40|11907.6|11892.6|11909.6|11894.6|11909.6|11894.6|11907.6|11892.6|0
1643076720000|2022-01-25 02:12:00|11909.1|11894.1|11909.6|11894.6|11909.6|11894.6|11909.1|11894.1|0
1643076760000|2022-01-25 02:12:40|11908.9|11893.9|11908.9|11893.9|11908.9|11893.9|11908.9|11893.9|0
1643076820000|2022-01-25 02:13:40|11916.5|11901.5|11916.5|11901.5|11916.5|11901.5|11916.5|11901.5|35
1643076830000|2022-01-25 02:13:50|11916.7|11901.7|11914.3|11899.3|11916.7|11901.7|11914.3|11899.3|1
1643076860000|2022-01-25 02:14:20|11917.7|11902.7|11920.2|11905.2|11920.2|11905.2|11917.7|11902.7|1
1643076870000|2022-01-25 02:14:30|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|5
1643076880000|2022-01-25 02:14:40|11920.5|11905.5|11920.5|11905.5|11920.5|11905.5|11920.5|11905.5|0
1643076890000|2022-01-25 02:14:50|11919.5|11904.5|11918.9|11903.9|11919.5|11904.5|11918.9|11903.9|6
1643076900000|2022-01-25 02:15:00|11918.7|11903.7|11918.7|11903.7|11918.7|11903.7|11918.7|11903.7|5
1643076910000|2022-01-25 02:15:10|11918|11903|11918|11903|11918|11903|11918|11903|0
1643076920000|2022-01-25 02:15:20|11918.2|11903.2|11918.2|11903.2|11918.2|11903.2|11918.2|11903.2|0
1643076940000|2022-01-25 02:15:40|11918.5|11903.5|11918.5|11903.5|11918.5|11903.5|11918.5|11903.5|0
1643076970000|2022-01-25 02:16:10|11918.9|11903.9|11919|11904|11919|11904|11918.9|11903.9|1
1643077000000|2022-01-25 02:16:40|11919.4|11904.4|11919.4|11904.4|11919.4|11904.4|11919.4|11904.4|0
1643077010000|2022-01-25 02:16:50|11919.7|11904.7|11919.5|11904.5|11919.7|11904.7|11919.5|11904.5|1
1643077050000|2022-01-25 02:17:30|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|0
1643077060000|2022-01-25 02:17:40|11918.8|11903.8|11919|11904|11919|11904|11918.8|11903.8|1
1643077080000|2022-01-25 02:18:00|11919.3|11904.3|11919.3|11904.3|11919.3|11904.3|11919.3|11904.3|0
1643077090000|2022-01-25 02:18:10|11919|11904|11919|11904|11919|11904|11919|11904|0
1643077160000|2022-01-25 02:19:20|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|0
1643077190000|2022-01-25 02:19:50|||||||||1
1643077200000|2022-01-25 02:20:00|11918.2|11903.2|11923.2|11898.2|11923.2|11903.2|11918.2|11897.7|1
1643077210000|2022-01-25 02:20:10|11921.7|11896.7|11921.7|11896.7|11921.7|11896.7|11921.7|11896.7|0
1643077260000|2022-01-25 02:21:00|11918.9|11881.4|11917.9|11880.4|11918.9|11881.4|11917.9|11880.4|9
1643077270000|2022-01-25 02:21:10|11903.8|11888.8|11898.7|11883.7|11903.8|11888.8|11898.7|11883.7|1
1643077290000|2022-01-25 02:21:30|11897|11882|11897|11882|11897|11882|11897|11882|0
1643077300000|2022-01-25 02:21:40|11896.8|11881.8|11896.6|11881.6|11897|11882|11896.5|11881.5|0
1643077320000|2022-01-25 02:22:00|11897|11882|11897|11882|11897|11882|11897|11882|0
1643077340000|2022-01-25 02:22:20|11892.3|11877.3|11895.3|11880.3|11895.3|11880.3|11892.3|11877.3|0
1643077350000|2022-01-25 02:22:30|11895.8|11880.8|11895.8|11880.8|11895.8|11880.8|11895.8|11880.8|0
1643077360000|2022-01-25 02:22:40|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|0
1643077390000|2022-01-25 02:23:10|11897.7|11882.7|11897.7|11882.7|11897.7|11882.7|11897.5|11882.5|0
1643077470000|2022-01-25 02:24:30|11899.2|11884.2|11899.2|11884.2|11899.2|11884.2|11899.2|11884.2|0
1643077500000|2022-01-25 02:25:00|11900.2|11885.2|11900.7|11885.7|11900.7|11885.7|11900.2|11885.2|2
1643077510000|2022-01-25 02:25:10|11900.8|11885.8|11903.2|11888.2|11903.2|11888.2|11900.7|11885.7|5
1643077530000|2022-01-25 02:25:30|||||||||19
1643077540000|2022-01-25 02:25:40|11900.2|11885.2|11900.2|11885.2|11900.2|11885.2|11900.2|11885.2|3
1643077560000|2022-01-25 02:26:00|||||||||2
1643077620000|2022-01-25 02:27:00|||||||||1
1643077660000|2022-01-25 02:27:40|11902.7|11887.7|11904.2|11889.2|11904.2|11889.2|11902.7|11887.7|2
1643077700000|2022-01-25 02:28:20|11902.1|11887.1|11901.2|11886.2|11902.1|11887.1|11901.2|11886.2|2
1643077740000|2022-01-25 02:29:00|11900.8|11885.8|11900.7|11885.7|11900.8|11885.8|11900.7|11885.7|3
1643077760000|2022-01-25 02:29:20|11898|11883|11898|11883|11898|11883|11898|11883|0
1643077770000|2022-01-25 02:29:30|11897.8|11882.8|11897.8|11882.8|11897.8|11882.8|11897.7|11882.7|0
1643077800000|2022-01-25 02:30:00|11897.7|11882.7|11897.7|11882.7|11897.7|11882.7|11897.7|11882.7|1
1643077840000|2022-01-25 02:30:40|11898.5|11883.5|11897.8|11882.8|11898.5|11883.5|11897.8|11882.8|1
1643077880000|2022-01-25 02:31:20|11899.7|11884.7|11899.7|11884.7|11899.7|11884.7|11899.7|11884.7|0
1643077900000|2022-01-25 02:31:40|11897.8|11882.8|11897.8|11882.8|11897.8|11882.8|11897.8|11882.8|0
1643077910000|2022-01-25 02:31:50|11901.2|11886.2|11901.2|11886.2|11901.2|11886.2|11901.2|11886.2|0
1643077940000|2022-01-25 02:32:20|11901.8|11886.8|11902.5|11887.5|11902.5|11887.5|11901.8|11886.8|0
1643077950000|2022-01-25 02:32:30|11903|11888|11903|11888|11903|11888|11903|11888|1
1643077960000|2022-01-25 02:32:40|11899.6|11884.6|11899.3|11884.3|11899.6|11884.6|11899.3|11884.3|2
1643078000000|2022-01-25 02:33:20|11900.3|11885.3|11902.6|11887.6|11902.6|11887.6|11900.3|11885.3|0
1643078040000|2022-01-25 02:34:00|||||||||7
1643078050000|2022-01-25 02:34:10|11903.6|11888.6|11903.1|11888.1|11903.6|11888.6|11903.1|11888.1|0
1643078060000|2022-01-25 02:34:20|11902.6|11887.6|11902.6|11887.6|11902.6|11887.6|11902.6|11887.6|2
1643078090000|2022-01-25 02:34:50|||||||||2
1643078100000|2022-01-25 02:35:00|11902.8|11887.8|11903.6|11888.6|11903.6|11888.6|11902.8|11887.8|1
1643078110000|2022-01-25 02:35:10|11903.5|11888.5|11902.8|11887.8|11903.5|11888.5|11902.8|11887.8|0
1643078300000|2022-01-25 02:38:20|11903.3|11888.3|11903.3|11888.3|11903.3|11888.3|11903.3|11888.3|0
1643078400000|2022-01-25 02:40:00|11903.6|11888.6|11903.3|11888.3|11903.6|11888.6|11903.3|11888.3|1
1643078510000|2022-01-25 02:41:50|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|1
1643078520000|2022-01-25 02:42:00|11905.1|11890.1|11905.1|11890.1|11905.1|11890.1|11905.1|11890.1|2
1643078530000|2022-01-25 02:42:10|11906.1|11891.1|11906.1|11891.1|11906.1|11891.1|11906.1|11891.1|0
1643078580000|2022-01-25 02:43:00|11909.2|11894.2|11913.6|11898.6|11913.6|11898.6|11909.2|11894.2|4
1643078650000|2022-01-25 02:44:10|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|0
1643078760000|2022-01-25 02:46:00|11913.8|11898.8|11913.8|11898.8|11913.8|11898.8|11913.8|11898.8|0
1643078910000|2022-01-25 02:48:30|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|0
1643079010000|2022-01-25 02:50:10|11913.4|11898.4|11913.4|11898.4|11913.4|11898.4|11913.4|11898.4|0
1643079020000|2022-01-25 02:50:20|11913.9|11898.9|11914.9|11899.9|11914.9|11899.9|11913.9|11898.9|0
1643079030000|2022-01-25 02:50:30|11915.1|11900.1|11918.4|11903.4|11918.4|11903.4|11915.1|11900.1|0
1643079050000|2022-01-25 02:50:50|11917.4|11902.4|11916.5|11901.5|11917.4|11902.4|11916.5|11901.5|1
1643079060000|2022-01-25 02:51:00|||||||||3
1643079070000|2022-01-25 02:51:10|||||||||1
1643079100000|2022-01-25 02:51:40|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|0
1643079150000|2022-01-25 02:52:30|11916.6|11901.6|11916.3|11901.3|11916.6|11901.6|11916.3|11901.3|20
1643079210000|2022-01-25 02:53:30|11915.9|11900.9|11915.9|11900.9|11915.9|11900.9|11915.9|11900.9|0
1643079550000|2022-01-25 02:59:10|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|0
1643079580000|2022-01-25 02:59:40|11915.4|11900.4|11915.4|11900.4|11915.4|11900.4|11915.4|11900.4|0
1643079590000|2022-01-25 02:59:50|11915.6|11900.6|11917.1|11902.1|11917.1|11902.1|11915.6|11900.6|0
1643079600000|2022-01-25 03:00:00|11917.2|11902.2|11916.8|11901.8|11919.6|11904.6|11916.8|11901.8|3
1643079640000|2022-01-25 03:00:40|11916.6|11901.6|11916.6|11901.6|11916.6|11901.6|11916.6|11901.6|0
1643079650000|2022-01-25 03:00:50|11916.5|11901.5|11916.5|11901.5|11916.5|11901.5|11916.5|11901.5|0
1643079670000|2022-01-25 03:01:10|11916.1|11901.1|11915.9|11900.9|11916.3|11901.3|11915.9|11900.9|1
1643079700000|2022-01-25 03:01:40|11916.3|11901.3|11916.3|11901.3|11916.3|11901.3|11916.3|11901.3|0
1643079710000|2022-01-25 03:01:50|11916.6|11901.6|11917.1|11902.1|11917.1|11902.1|11916.5|11901.5|3
1643079720000|2022-01-25 03:02:00|11917.5|11902.5|11917.5|11902.5|11917.5|11902.5|11917.5|11902.5|0
1643079730000|2022-01-25 03:02:10|11917.1|11902.1|11917.1|11902.1|11917.1|11902.1|11917.1|11902.1|0
1643079750000|2022-01-25 03:02:30|11918.5|11903.5|11919|11904|11919.1|11904.1|11918.5|11903.5|1
1643079780000|2022-01-25 03:03:00|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|0
1643079850000|2022-01-25 03:04:10|11920.7|11905.7|11921.1|11906.1|11921.1|11906.1|11920.7|11905.7|0
1643079940000|2022-01-25 03:05:40|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|0
1643079970000|2022-01-25 03:06:10|11921.1|11906.1|11921.1|11906.1|11921.1|11906.1|11921.1|11906.1|0
1643079990000|2022-01-25 03:06:30|11923.4|11908.4|11921.9|11906.9|11923.4|11908.4|11921.9|11906.9|0
1643080000000|2022-01-25 03:06:40|11922.3|11907.3|11922.1|11907.1|11922.4|11907.4|11922.1|11907.1|4
1643080010000|2022-01-25 03:06:50|11921.9|11906.9|11920.6|11905.6|11921.9|11906.9|11920.6|11905.6|0
1643080030000|2022-01-25 03:07:10|11917.8|11902.8|11916.9|11901.9|11917.8|11902.8|11916.9|11901.9|1
1643080040000|2022-01-25 03:07:20|11915.9|11900.9|11912.7|11897.7|11915.9|11900.9|11912.7|11897.7|0
1643080050000|2022-01-25 03:07:30|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|0
1643080090000|2022-01-25 03:08:10|11913.2|11898.2|11914.1|11899.1|11914.1|11899.1|11913.2|11898.2|1
1643080120000|2022-01-25 03:08:40|11914|11899|11914|11899|11914|11899|11914|11899|0
1643080260000|2022-01-25 03:11:00|11914.4|11899.4|11914.4|11899.4|11914.4|11899.4|11914.4|11899.4|1
1643080520000|2022-01-25 03:15:20|11915.1|11900.1|11915.2|11900.2|11915.2|11900.2|11914.9|11899.9|2
1643080530000|2022-01-25 03:15:30|11915.5|11900.5|11915.5|11900.5|11915.5|11900.5|11915.5|11900.5|0
1643080540000|2022-01-25 03:15:40|11915.2|11900.2|11915|11900|11915.2|11900.2|11915|11900|2
1643080550000|2022-01-25 03:15:50|11915.2|11900.2|11915.2|11900.2|11915.2|11900.2|11915.2|11900.2|0
1643080570000|2022-01-25 03:16:10|11914.9|11899.9|11915.2|11900.2|11919.7|11900.5|11914.7|11894.7|1
1643080580000|2022-01-25 03:16:20|11915.7|11900.7|11920|11895|11920|11900.7|11915.7|11895|0
1643080590000|2022-01-25 03:16:30|11914.9|11899.9|11917.7|11902.7|11920|11902.7|11914.9|11895|0
1643080620000|2022-01-25 03:17:00|11917.5|11902.5|11919|11904|11919|11904|11917.5|11902.5|0
1643080630000|2022-01-25 03:17:10|||||||||1
1643080660000|2022-01-25 03:17:40|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|1
1643080670000|2022-01-25 03:17:50|11918.4|11903.4|11917|11902|11918.4|11903.4|11917|11902|0
1643080700000|2022-01-25 03:18:20|11917.2|11902.2|11917.2|11902.2|11917.2|11902.2|11917.2|11902.2|1
1643080720000|2022-01-25 03:18:40|11916.7|11901.7|11917.7|11902.7|11917.7|11902.7|11916.7|11901.7|1
1643080750000|2022-01-25 03:19:10|11917.2|11902.2|11917.2|11902.2|11917.2|11902.2|11917.2|11902.2|1
1643080760000|2022-01-25 03:19:20|11915.2|11900.2|11916.7|11901.7|11916.7|11901.7|11915.2|11900.2|0
1643080800000|2022-01-25 03:20:00|11915.2|11900.2|11918|11903|11918|11903|11915|11900|0
1643080810000|2022-01-25 03:20:10|11917.7|11902.7|11917.7|11902.7|11917.7|11902.7|11917.7|11902.7|0
1643080820000|2022-01-25 03:20:20|11918|11903|11919|11904|11919|11904|11918|11903|0
1643080930000|2022-01-25 03:22:10|||||||||2
1643080970000|2022-01-25 03:22:50|11917.5|11902.5|11917.4|11902.4|11917.5|11902.5|11917.4|11902.4|0
1643081040000|2022-01-25 03:24:00|11917|11902|11917|11902|11917|11902|11917|11902|0
1643081080000|2022-01-25 03:24:40|11918.5|11903.5|11918.5|11903.5|11918.5|11903.5|11918.5|11903.5|0
1643081120000|2022-01-25 03:25:20|11917|11902|11917.5|11902.5|11917.5|11902.5|11917|11902|0
1643081150000|2022-01-25 03:25:50|11917|11902|11917|11902|11917|11902|11917|11902|0
1643081230000|2022-01-25 03:27:10|11914.7|11899.7|11914.7|11899.7|11914.7|11899.7|11914.7|11899.7|1
1643081250000|2022-01-25 03:27:30|11915|11900|11915|11900|11915|11900|11915|11900|0
1643081330000|2022-01-25 03:28:50|11915.5|11900.5|11916.5|11901.5|11916.5|11901.5|11915.5|11900.5|0
1643081340000|2022-01-25 03:29:00|11916.7|11901.7|11917|11902|11917|11902|11916.7|11901.7|0
1643081400000|2022-01-25 03:30:00|11914.8|11899.8|11915|11900|11915|11900|11914.8|11899.8|0
1643081530000|2022-01-25 03:32:10|11914.8|11899.8|11919.7|11894.7|11919.7|11899.8|11914.8|11894.7|1
1643081540000|2022-01-25 03:32:20|11914.8|11899.8|11914.8|11899.8|11914.8|11899.8|11914.8|11899.8|0
1643081550000|2022-01-25 03:32:30|11915|11900|11915|11900|11915|11900|11915|11900|0
1643081610000|2022-01-25 03:33:30|11901|11886|11901|11886|11901|11886|11901|11886|15
1643081620000|2022-01-25 03:33:40|11901.4|11886.4|11901.4|11886.4|11901.4|11886.4|11901.4|11886.4|0
1643081650000|2022-01-25 03:34:10|11902.9|11887.9|11906|11891|11906|11891|11902.9|11887.9|7
1643081660000|2022-01-25 03:34:20|11907|11892|11907|11892|11907|11892|11907|11892|0
1643081680000|2022-01-25 03:34:40|11907.2|11892.2|11913.3|11888.3|11913.7|11893.8|11907.2|11888.3|0
1643081700000|2022-01-25 03:35:00|11910|11895|11910.2|11895.2|11910.2|11895.2|11910|11895|0
1643081890000|2022-01-25 03:38:10|11910.9|11895.9|11910.9|11895.9|11910.9|11895.9|11910.9|11895.9|0
1643081920000|2022-01-25 03:38:40|11916|11891|11916|11891|11916|11891|11916|11891|0
1643082100000|2022-01-25 03:41:40|11916.2|11891.2|11916.2|11891.2|11916.2|11891.2|11916.2|11891.2|0
1643082540000|2022-01-25 03:49:00|11916.8|11891.8|11915.7|11890.7|11917.5|11892.5|11915.7|11890.7|1
1643082550000|2022-01-25 03:49:10|11915.8|11890.8|11915.2|11890.2|11916.2|11891.2|11915.2|11890.2|0
1643082560000|2022-01-25 03:49:20|11915.8|11890.8|11914.5|11889.5|11921.2|11890.8|11914.5|11883.4|0
1643082570000|2022-01-25 03:49:30|11921.2|11883.7|11915|11890|11921.2|11890.8|11914.5|11883.6|0
1643082580000|2022-01-25 03:49:40|11914.3|11889.3|11914.3|11889.3|11914.8|11889.8|11914.3|11889.3|0
1643082590000|2022-01-25 03:49:50|11914.5|11889.5|11915.6|11890.6|11915.6|11890.6|11914.5|11889.5|0
1643082860000|2022-01-25 03:54:20|11915.8|11890.8|11915.8|11890.8|11915.8|11890.8|11915.8|11890.8|0
1643082900000|2022-01-25 03:55:00|11921|11883.5|11915.3|11890.3|11921|11890.3|11915.3|11883.5|0
1643082910000|2022-01-25 03:55:10|11916|11891|11916|11891|11916|11891|11916|11891|0
1643083080000|2022-01-25 03:58:00|11915.9|11890.9|11915.9|11890.9|11915.9|11890.9|11915.9|11890.9|0
1643083310000|2022-01-25 04:01:50|11915.3|11890.3|11915.3|11890.3|11915.3|11890.3|11915.3|11890.3|2
1643083330000|2022-01-25 04:02:10|11915.4|11890.4|11915.4|11890.4|11915.6|11890.6|11915.4|11890.4|0
1643083340000|2022-01-25 04:02:20|11915.6|11890.6|11915.6|11890.6|11915.6|11890.6|11915.6|11890.6|0
1643083440000|2022-01-25 04:04:00|11915.9|11890.9|11915.9|11890.9|11915.9|11890.9|11915.9|11890.9|0
1643083620000|2022-01-25 04:07:00|11915.3|11890.3|11915.4|11890.4|11915.4|11890.4|11915.3|11890.3|2
1643083650000|2022-01-25 04:07:30|11915.6|11890.6|11915.6|11890.6|11915.6|11890.6|11915.6|11890.6|0
1643083680000|2022-01-25 04:08:00|11918.8|11903.8|11918.8|11903.8|11918.8|11903.8|11918.8|11903.8|1
1643083720000|2022-01-25 04:08:40|11921.9|11906.9|11922.6|11907.6|11922.6|11907.6|11921.9|11906.9|3
1643083740000|2022-01-25 04:09:00|11922.2|11907.2|11918.9|11903.9|11922.2|11907.2|11918.9|11903.9|3
1643083750000|2022-01-25 04:09:10|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|0
1643083770000|2022-01-25 04:09:30|11919.9|11904.9|11917.9|11892.9|11919.9|11904.9|11917.9|11892.9|1
1643083780000|2022-01-25 04:09:40|11918.6|11893.6|11918.6|11893.6|11918.6|11893.6|11918.6|11893.6|0
1643083870000|2022-01-25 04:11:10|11918.9|11893.9|11918.9|11893.9|11918.9|11893.9|11918.9|11893.9|0
1643084140000|2022-01-25 04:15:40|11924|11899|11921.6|11906.6|11924|11906.6|11921.6|11899|1
1643084370000|2022-01-25 04:19:30|11921.2|11906.2|11921.2|11906.2|11921.2|11906.2|11921.1|11906.1|3
1643084380000|2022-01-25 04:19:40|11921.6|11906.6|11921.6|11906.6|11921.6|11906.6|11921.6|11906.6|0
1643084460000|2022-01-25 04:21:00|11921.4|11906.4|11921.4|11906.4|11921.4|11906.4|11921.4|11906.4|9
1643084520000|2022-01-25 04:22:00|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|1
1643084530000|2022-01-25 04:22:10|11921.2|11906.2|11921.4|11906.4|11921.4|11906.4|11921.2|11906.2|1
1643084680000|2022-01-25 04:24:40|||||||||1
1643084700000|2022-01-25 04:25:00|||||||||2
1643085000000|2022-01-25 04:30:00|11918.4|11903.4|11917.9|11902.9|11918.4|11903.4|11917.9|11902.9|1
1643085030000|2022-01-25 04:30:30|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|0
1643085090000|2022-01-25 04:31:30|11916.2|11901.2|11915.9|11900.9|11916.2|11901.2|11915.9|11900.9|0
1643085140000|2022-01-25 04:32:20|11914.9|11899.9|11914.9|11899.9|11914.9|11899.9|11914.9|11899.9|0
1643085210000|2022-01-25 04:33:30|11914.4|11899.4|11914.4|11899.4|11914.4|11899.4|11914.4|11899.4|0
1643085220000|2022-01-25 04:33:40|11913.9|11898.9|11913.9|11898.9|11913.9|11898.9|11913.9|11898.9|0
1643085280000|2022-01-25 04:34:40|11918.4|11893.4|11917.4|11892.4|11918.4|11893.4|11917.2|11892.2|0
1643085290000|2022-01-25 04:34:50|11918.4|11893.4|11918|11893|11918.4|11896.8|11911.8|11893|0
1643085300000|2022-01-25 04:35:00|11918.4|11893.4|11918.9|11893.9|11918.9|11893.9|11918.1|11893.1|0
1643085330000|2022-01-25 04:35:30|11912.9|11897.9|11918.9|11893.9|11918.9|11897.9|11912.9|11892.4|0
1643085430000|2022-01-25 04:37:10|11919.2|11894.2|11914.2|11899.2|11919.2|11899.2|11914.2|11894.2|1
1643085450000|2022-01-25 04:37:30|11913.9|11898.9|11913.9|11898.9|11913.9|11898.9|11913.9|11898.9|0
1643085460000|2022-01-25 04:37:40|11914|11899|11914.2|11899.2|11914.2|11899.2|11914|11899|0
1643085470000|2022-01-25 04:37:50|11914|11899|11913.9|11898.9|11914|11899|11913.9|11898.9|0
1643085480000|2022-01-25 04:38:00|11914|11899|11913.9|11898.9|11914|11899|11913.9|11898.9|0
1643085490000|2022-01-25 04:38:10|11914|11899|11914.2|11899.2|11914.2|11899.2|11914|11899|0
1643085500000|2022-01-25 04:38:20|11914|11899|11913.9|11898.9|11914|11899|11913.9|11898.9|0
1643085510000|2022-01-25 04:38:30|11914|11899|11914.2|11899.2|11914.2|11899.2|11914|11899|0
1643085520000|2022-01-25 04:38:40|11913.9|11898.9|11914.2|11899.2|11914.4|11899.4|11913.9|11898.9|0
1643085530000|2022-01-25 04:38:50|11914.4|11899.4|11914.2|11899.2|11914.4|11899.4|11914.2|11899.2|0
1643085540000|2022-01-25 04:39:00|11913.9|11898.9|11913.9|11898.9|11914|11899|11913.9|11898.9|0
1643085550000|2022-01-25 04:39:10|11914.4|11899.4|11913.9|11898.9|11914.4|11899.4|11913.9|11898.9|0
1643085560000|2022-01-25 04:39:20|11914|11899|11913.9|11898.9|11914.4|11899.4|11913.9|11898.9|0
1643085570000|2022-01-25 04:39:30|11914.4|11899.4|11913.9|11898.9|11914.4|11899.4|11913.9|11898.9|0
1643085580000|2022-01-25 04:39:40|11914|11899|11913.9|11898.9|11914.4|11899.4|11913.9|11898.9|0
1643085590000|2022-01-25 04:39:50|11914.4|11899.4|11914.2|11899.2|11914.4|11899.4|11914.2|11899.2|0
1643085600000|2022-01-25 04:40:00|11913.9|11898.9|11914.2|11899.2|11914.4|11899.4|11913.9|11898.9|0
1643085610000|2022-01-25 04:40:10|11913.9|11898.9|11913.9|11898.9|11914.4|11899.4|11913.9|11898.9|0
1643085620000|2022-01-25 04:40:20|11914|11899|11913.9|11898.9|11914.4|11899.4|11913.9|11898.9|0
1643085630000|2022-01-25 04:40:30|11914.4|11899.4|11913.9|11898.9|11914.4|11899.4|11913.9|11898.9|0
1643085640000|2022-01-25 04:40:40|11914|11899|11914.4|11899.4|11914.4|11899.4|11914|11899|0
1643086020000|2022-01-25 04:47:00|11914.3|11899.3|11913.8|11898.8|11914.3|11899.3|11913.8|11898.8|1
1643086030000|2022-01-25 04:47:10|11914|11899|11914.2|11899.2|11914.2|11899.2|11914|11899|0
1643086040000|2022-01-25 04:47:20|11914.3|11899.3|11914.2|11899.2|11914.3|11899.3|11914.2|11899.2|0
1643086050000|2022-01-25 04:47:30|11913.8|11898.8|11914.3|11899.3|11914.3|11899.3|11913.8|11898.8|0
1643086120000|2022-01-25 04:48:40|11910.8|11895.8|11910.8|11895.8|11910.8|11895.8|11910.8|11895.8|0
1643086310000|2022-01-25 04:51:50|11908.1|11893.1|11907.3|11892.3|11908.1|11893.1|11907.3|11892.3|2
1643086320000|2022-01-25 04:52:00|11907.5|11892.5|11907.3|11892.3|11907.5|11892.5|11907.3|11892.3|0
1643086330000|2022-01-25 04:52:10|11906.7|11891.7|11905|11890|11906.7|11891.7|11905|11890|0
1643086350000|2022-01-25 04:52:30|11906.4|11891.4|11906.8|11891.8|11906.8|11891.8|11906.4|11891.4|1
1643086360000|2022-01-25 04:52:40|11906.5|11891.5|11906.5|11891.5|11906.5|11891.5|11906.5|11891.5|0
1643086390000|2022-01-25 04:53:10|11904.8|11889.8|11904.3|11889.3|11904.8|11889.8|11904.3|11889.3|0
1643086510000|2022-01-25 04:55:10|11903.8|11888.8|11903.8|11888.8|11903.8|11888.8|11903.8|11888.8|0
1643086630000|2022-01-25 04:57:10|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|0
1643086780000|2022-01-25 04:59:40|11903.2|11888.2|11903.2|11888.2|11903.2|11888.2|11903.2|11888.2|0
1643086800000|2022-01-25 05:00:00|11902.8|11887.8|11904.1|11889.1|11904.1|11889.1|11902.8|11887.8|0
1643086810000|2022-01-25 05:00:10|11904.5|11889.5|11904.5|11889.5|11904.5|11889.5|11904.5|11889.5|0
1643087010000|2022-01-25 05:03:30|11904.8|11889.8|11904.2|11889.2|11904.8|11889.8|11904.2|11889.2|0
1643087020000|2022-01-25 05:03:40|11903.8|11888.8|11903.8|11888.8|11903.8|11888.8|11903.8|11888.8|0
1643087080000|2022-01-25 05:04:40|11903.7|11888.7|11903.7|11888.7|11903.7|11888.7|11903.7|11888.7|0
1643087260000|2022-01-25 05:07:40|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|1
1643087320000|2022-01-25 05:08:40|11903.6|11888.6|11903|11888|11904.3|11889.3|11903|11888|0
1643087450000|2022-01-25 05:10:50|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|0
1643087590000|2022-01-25 05:13:10|11903.3|11888.3|11904.3|11889.3|11904.3|11889.3|11903.3|11888.3|0
1643087600000|2022-01-25 05:13:20|11904.2|11889.2|11904.2|11889.2|11904.2|11889.2|11904.2|11889.2|0
1643087610000|2022-01-25 05:13:30|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|0
1643087650000|2022-01-25 05:14:10|11903.3|11888.3|11903.3|11888.3|11903.3|11888.3|11903.3|11888.3|0
1643087780000|2022-01-25 05:16:20|11902.8|11887.8|11902.8|11887.8|11902.8|11887.8|11902.8|11887.8|0
1643087820000|2022-01-25 05:17:00|11901.8|11886.8|11901.8|11886.8|11901.8|11886.8|11901.8|11886.8|0
1643087960000|2022-01-25 05:19:20|11901.7|11886.7|11901.3|11886.3|11901.7|11886.7|11901.3|11886.3|0
1643087970000|2022-01-25 05:19:30|11901.5|11886.5|11901.3|11886.3|11901.5|11886.5|11901.3|11886.3|0
1643087980000|2022-01-25 05:19:40|11901.5|11886.5|11901.8|11886.8|11901.8|11886.8|11901.5|11886.5|0
1643088030000|2022-01-25 05:20:30|11902|11887|11902.3|11887.3|11902.3|11887.3|11902|11887|0
1643088070000|2022-01-25 05:21:10|11904.3|11889.3|11904.3|11889.3|11905.3|11890.3|11904.3|11889.3|0
1643088100000|2022-01-25 05:21:40|11909.5|11884.5|11904.6|11889.6|11909.5|11889.6|11904.6|11884.5|0
1643088110000|2022-01-25 05:21:50|11904.5|11889.5|11906.3|11891.3|11911.5|11891.3|11904.3|11884.8|5
1643088120000|2022-01-25 05:22:00|11910.8|11885.8|11906|11891|11911.3|11891|11905|11885.8|0
1643088130000|2022-01-25 05:22:10|11905.5|11890.5|11907|11892|11907|11892|11904.5|11889.5|0
1643088420000|2022-01-25 05:27:00|11911.2|11886.2|11905|11890|11911.2|11890|11905|11886.2|1
1643088430000|2022-01-25 05:27:10|11905.3|11890.3|11905.3|11890.3|11905.3|11890.3|11905.3|11890.3|0
1643088450000|2022-01-25 05:27:30|11910.5|11885.5|11906.5|11891.5|11910.5|11891.5|11905|11885.5|0
1643088460000|2022-01-25 05:27:40|11911.1|11886.1|11906|11891|11911.1|11892|11905.3|11885.8|0
1643088480000|2022-01-25 05:28:00|11906.5|11891.5|11906.5|11891.5|11906.5|11891.5|11906.5|11891.5|0
1643088490000|2022-01-25 05:28:10|11906.4|11891.4|11906.4|11891.4|11906.4|11891.4|11906.4|11891.4|0
1643088600000|2022-01-25 05:30:00|11908.9|11893.9|11908.9|11893.9|11908.9|11893.9|11908.9|11893.9|0
1643088620000|2022-01-25 05:30:20|11909.4|11894.4|11909.9|11894.9|11910.4|11895.4|11909.4|11894.4|0
1643088650000|2022-01-25 05:30:50|11909.3|11894.3|11907.9|11892.9|11909.3|11894.3|11907.9|11892.9|0
1643088660000|2022-01-25 05:31:00|11907.6|11892.6|11907.6|11892.6|11907.6|11892.6|11907.6|11892.6|0
1643088670000|2022-01-25 05:31:10|11907.9|11892.9|11908.1|11893.1|11908.6|11893.6|11907.9|11892.9|0
1643088720000|2022-01-25 05:32:00|11907.9|11892.9|11907.9|11892.9|11907.9|11892.9|11907.9|11892.9|0
1643088780000|2022-01-25 05:33:00|11909.9|11884.9|11905.4|11890.4|11911.6|11891.9|11905.4|11884.9|0
1643088790000|2022-01-25 05:33:10|11905.6|11890.6|11905.9|11890.9|11905.9|11890.9|11905.4|11890.4|0
1643088810000|2022-01-25 05:33:30|11905.6|11890.6|11905.6|11890.6|11905.6|11890.6|11905.6|11890.6|0
1643089050000|2022-01-25 05:37:30|11906.4|11891.4|11906.4|11891.4|11906.4|11891.4|11906.4|11891.4|0
1643089090000|2022-01-25 05:38:10|11906.3|11891.3|11905.9|11890.9|11906.3|11891.3|11905.9|11890.9|0
1643089100000|2022-01-25 05:38:20|11906.4|11891.4|11906.4|11891.4|11906.4|11891.4|11906.4|11891.4|0
1643090420000|2022-01-25 06:00:20|11905.9|11890.9|11906|11891|11906|11891|11905.9|11890.9|0
1643090490000|2022-01-25 06:01:30|11908.5|11893.5|11908.5|11893.5|11908.5|11893.5|11908.5|11893.5|0
1643090510000|2022-01-25 06:01:50|11906.5|11891.5|11906.5|11891.5|11906.5|11891.5|11906.5|11891.5|0
1643090640000|2022-01-25 06:04:00|11906.2|11891.2|11905.9|11890.9|11906.2|11891.2|11905.9|11890.9|0
1643090670000|2022-01-25 06:04:30|11906|11891|11906|11891|11906|11891|11906|11891|0
1643090760000|2022-01-25 06:06:00|11907.5|11892.5|11907.5|11892.5|11907.5|11892.5|11907.5|11892.5|0
1643091040000|2022-01-25 06:10:40|11905.9|11890.9|11905.9|11890.9|11906|11891|11905.9|11890.9|1
1643091050000|2022-01-25 06:10:50|11906|11891|11905.9|11890.9|11906|11891|11905.9|11890.9|0
1643091060000|2022-01-25 06:11:00|11906|11891|11905.9|11890.9|11906|11891|11905.9|11890.9|0
1643091070000|2022-01-25 06:11:10|11906|11891|11906.4|11891.4|11906.4|11891.4|11905.9|11890.9|0
1643091090000|2022-01-25 06:11:30|11906.5|11891.5|11906.5|11891.5|11906.5|11891.5|11906.5|11891.5|0
1643091330000|2022-01-25 06:15:30|11906|11891|11906.5|11891.5|11906.5|11891.5|11906|11891|0
1643091410000|2022-01-25 06:16:50|11906.9|11891.9|11906.9|11891.9|11906.9|11891.9|11906.9|11891.9|4
1643091440000|2022-01-25 06:17:20|11907.4|11892.4|11907.9|11892.9|11907.9|11892.9|11907.4|11892.4|0
1643091450000|2022-01-25 06:17:30|11908|11893|11908.4|11893.4|11908.4|11893.4|11908|11893|0
1643091460000|2022-01-25 06:17:40|11908.3|11893.3|11908.3|11893.3|11908.3|11893.3|11908.3|11893.3|0
1643091610000|2022-01-25 06:20:10|11908.5|11893.5|11908.8|11893.8|11908.8|11893.8|11908.5|11893.5|0
1643091930000|2022-01-25 06:25:30|11909.5|11894.5|11909|11894|11909.5|11894.5|11909|11894|0
1643092010000|2022-01-25 06:26:50|11908.6|11893.6|11908.5|11893.5|11908.6|11893.6|11908.5|11893.5|1
1643092040000|2022-01-25 06:27:20|11908.6|11893.6|11909.6|11894.6|11909.6|11894.6|11908.6|11893.6|0
1643092050000|2022-01-25 06:27:30|11910.3|11895.3|11910.3|11895.3|11910.3|11895.3|11910.3|11895.3|0
1643092120000|2022-01-25 06:28:40|11910.5|11895.5|11910.8|11895.8|11913|11898|11910.5|11895.5|2
1643092150000|2022-01-25 06:29:10|11911.5|11896.5|11912.8|11897.8|11912.8|11897.8|11911.5|11896.5|0
1643092170000|2022-01-25 06:29:30|11913|11898|11912.8|11897.8|11913|11898|11912.8|11897.8|0
1643092190000|2022-01-25 06:29:50|11913|11898|11912.8|11897.8|11913|11898|11912.8|11897.8|0
1643092230000|2022-01-25 06:30:30|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|0
1643092250000|2022-01-25 06:30:50|11913.5|11898.5|11914.8|11899.8|11914.8|11899.8|11913.5|11898.5|2
1643092270000|2022-01-25 06:31:10|11915|11900|11915.8|11900.8|11915.8|11900.8|11915|11900|0
1643092280000|2022-01-25 06:31:20|11916.3|11901.3|11913.8|11898.8|11916.3|11901.3|11913.8|11898.8|1
1643092290000|2022-01-25 06:31:30|11913.1|11898.1|11912|11897|11913.1|11898.1|11912|11897|0
1643092310000|2022-01-25 06:31:50|11908.6|11893.6|11913.3|11898.3|11913.3|11898.3|11908.6|11893.6|8
1643092350000|2022-01-25 06:32:30|||||||||2
1643092380000|2022-01-25 06:33:00|11913.1|11898.1|11916.6|11901.6|11916.6|11901.6|11913.1|11898.1|5
1643092400000|2022-01-25 06:33:20|11917.1|11902.1|11918.1|11903.1|11918.1|11903.1|11917.1|11902.1|0
1643092480000|2022-01-25 06:34:40|11917.8|11902.8|11917.6|11902.6|11917.8|11902.8|11917.6|11902.6|1
1643092500000|2022-01-25 06:35:00|||||||||1
1643092530000|2022-01-25 06:35:30|11918|11903|11918|11903|11918|11903|11918|11903|0
1643092560000|2022-01-25 06:36:00|11920.5|11905.5|11925.1|11910.1|11925.1|11910.1|11920.5|11905.5|29
1643092570000|2022-01-25 06:36:10|11925.6|11910.6|11929.8|11914.8|11929.8|11914.8|11925.6|11910.6|9
1643092590000|2022-01-25 06:36:30|11930.8|11915.8|11931.3|11916.3|11931.3|11916.3|11930.8|11915.8|0
1643092600000|2022-01-25 06:36:40|11931.8|11916.8|11931.8|11916.8|11931.8|11916.8|11931.8|11916.8|0
1643092610000|2022-01-25 06:36:50|11931.9|11916.9|11932.3|11917.3|11932.3|11917.3|11931.8|11916.8|1
1643092620000|2022-01-25 06:37:00|11933.3|11918.3|11932.3|11917.3|11933.8|11918.8|11932.3|11917.3|5
1643092630000|2022-01-25 06:37:10|11929.3|11914.3|11929.3|11914.3|11929.3|11914.3|11929.3|11914.3|1
1643092670000|2022-01-25 06:37:50|11925.2|11910.2|11925.2|11910.2|11925.2|11910.2|11925.2|11910.2|0
1643092680000|2022-01-25 06:38:00|11923.3|11908.3|11923.1|11908.1|11923.3|11908.3|11923.1|11908.1|1
1643092700000|2022-01-25 06:38:20|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|0
1643092710000|2022-01-25 06:38:30|11923|11908|11923|11908|11923|11908|11923|11908|0
1643092820000|2022-01-25 06:40:20|11923.8|11908.8|11925.8|11910.8|11925.8|11910.8|11923.8|11908.8|0
1643092830000|2022-01-25 06:40:30|11926.1|11911.1|11926.1|11911.1|11926.3|11911.3|11926.1|11911.1|0
1643092840000|2022-01-25 06:40:40|11926.3|11911.3|11926.1|11911.1|11926.3|11911.3|11926.1|11911.1|0
1643092850000|2022-01-25 06:40:50|11926.3|11911.3|11926.1|11911.1|11926.3|11911.3|11926.1|11911.1|0
1643092860000|2022-01-25 06:41:00|11926.3|11911.3|11926.1|11911.1|11926.3|11911.3|11926.1|11911.1|0
1643092870000|2022-01-25 06:41:10|11927|11912|11929.6|11914.6|11929.6|11914.6|11927|11912|2
1643092880000|2022-01-25 06:41:20|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|0
1643092890000|2022-01-25 06:41:30|11929|11914|11928.6|11913.6|11929|11914|11928.6|11913.6|0
1643092900000|2022-01-25 06:41:40|11926.6|11911.6|11926.6|11911.6|11926.6|11911.6|11926.6|11911.6|0
1643092910000|2022-01-25 06:41:50|11927|11912|11926.1|11911.1|11927|11912|11924|11909|2
1643092990000|2022-01-25 06:43:10|11928.5|11913.5|11928|11913|11928.5|11913.5|11928|11913|0
1643093030000|2022-01-25 06:43:50|11927.3|11912.3|11927.6|11912.6|11927.6|11912.6|11927.3|11912.3|0
1643093040000|2022-01-25 06:44:00|11928|11913|11928.1|11913.1|11928.1|11913.1|11927.8|11912.8|2
1643093060000|2022-01-25 06:44:20|11927.8|11912.8|11927.5|11912.5|11927.8|11912.8|11927.5|11912.5|0
1643093070000|2022-01-25 06:44:30|11927.1|11912.1|11926.6|11911.6|11927.1|11912.1|11926.5|11911.5|0
1643093080000|2022-01-25 06:44:40|11923.6|11908.6|11923.6|11908.6|11923.6|11908.6|11923.6|11908.6|0
1643093100000|2022-01-25 06:45:00|11925.3|11910.3|11926.3|11911.3|11926.3|11911.3|11925.3|11910.3|3
1643093120000|2022-01-25 06:45:20|11926.5|11911.5|11930.3|11915.3|11930.5|11915.5|11926.5|11911.5|1
1643093130000|2022-01-25 06:45:30|11930|11915|11929.6|11914.6|11930|11915|11929|11914|0
1643093200000|2022-01-25 06:46:40|11929.8|11914.8|11929.6|11914.6|11930.1|11915.1|11929.4|11914.4|0
1643093210000|2022-01-25 06:46:50|||||||||2
1643093220000|2022-01-25 06:47:00|11930.4|11915.4|11930.8|11915.8|11930.8|11915.8|11930.4|11915.4|2
1643093230000|2022-01-25 06:47:10|11931.4|11916.4|11931.4|11916.4|11931.4|11916.4|11931.4|11916.4|0
1643093270000|2022-01-25 06:47:50|||||||||4
1643093300000|2022-01-25 06:48:20|11931.6|11916.6|11931.6|11916.6|11931.6|11916.6|11931.6|11916.6|0
1643093390000|2022-01-25 06:49:50|||||||||2
1643093400000|2022-01-25 06:50:00|11931.8|11916.8|11932.1|11917.1|11932.1|11917.1|11931.8|11916.8|0
1643093430000|2022-01-25 06:50:30|11933.1|11918.1|11933.6|11918.6|11933.6|11918.6|11933.1|11918.1|0
1643093540000|2022-01-25 06:52:20|11933.3|11918.3|11931.9|11916.9|11933.3|11918.3|11931.9|11916.9|7
1643093550000|2022-01-25 06:52:30|11932.1|11917.1|11932.4|11917.4|11932.4|11917.4|11932.1|11917.1|0
1643093700000|2022-01-25 06:55:00|11930.9|11915.9|11931.9|11916.9|11931.9|11916.9|11930.8|11915.8|0
1643093710000|2022-01-25 06:55:10|11931.8|11916.8|11931.3|11916.3|11931.8|11916.8|11930.9|11915.9|0
1643093720000|2022-01-25 06:55:20|11931.2|11916.2|11931.6|11916.6|11931.6|11916.6|11931.2|11916.2|0
1643093740000|2022-01-25 06:55:40|11932.1|11917.1|11932.1|11917.1|11932.1|11917.1|11932.1|11917.1|0
1643093750000|2022-01-25 06:55:50|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|0
1643093770000|2022-01-25 06:56:10|11930.9|11915.9|11930.6|11915.6|11931.6|11916.6|11930.6|11915.6|0
1643093780000|2022-01-25 06:56:20|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|0
1643093800000|2022-01-25 06:56:40|11928.2|11913.2|11928.2|11913.2|11928.2|11913.2|11928.2|11913.2|0
1643093810000|2022-01-25 06:56:50|11925.8|11910.8|11918.1|11903.1|11925.8|11910.8|11916.7|11901.7|1
1643093830000|2022-01-25 06:57:10|11917.6|11902.6|11917.6|11902.6|11917.6|11902.6|11917.6|11902.6|0
1643093880000|2022-01-25 06:58:00|11917.4|11902.4|11917.4|11902.4|11917.4|11902.4|11917.4|11902.4|0
1643093920000|2022-01-25 06:58:40|11916.4|11901.4|11915.9|11900.9|11917.1|11902.1|11915.9|11900.9|0
1643093930000|2022-01-25 06:58:50|11916.8|11901.8|11916.3|11901.3|11916.8|11901.8|11916.3|11901.3|0
1643093940000|2022-01-25 06:59:00|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|0
1643093950000|2022-01-25 06:59:10|11919.9|11904.9|11920.4|11905.4|11920.4|11905.4|11919.9|11904.9|0
1643093980000|2022-01-25 06:59:40|11920.6|11905.6|11921.4|11906.4|11921.4|11906.4|11920.6|11905.6|0
1643093990000|2022-01-25 06:59:50|11920.3|11905.3|11914.7|11899.7|11920.3|11905.3|11914.7|11899.7|3
1643094000000|2022-01-25 07:00:00|11915.1|11900.1|11915.1|11900.1|11915.1|11900.1|11915.1|11900.1|0
1643094050000|2022-01-25 07:00:50|11915.4|11900.4|11916.7|11901.7|11916.7|11901.7|11915.4|11900.4|0
1643094060000|2022-01-25 07:01:00|11915.2|11900.2|11913.9|11898.9|11915.2|11900.2|11913.9|11898.9|0
1643094070000|2022-01-25 07:01:10|11914.1|11899.1|11914.1|11899.1|11914.4|11899.4|11914.1|11899.1|0
1643094100000|2022-01-25 07:01:40|11913.8|11898.8|11912.7|11897.7|11913.8|11898.8|11912.7|11897.7|0
1643094110000|2022-01-25 07:01:50|11917.3|11892.3|11912.6|11897.6|11917.3|11897.8|11912.6|11892.3|0
1643094120000|2022-01-25 07:02:00|11913.1|11898.1|11912.9|11897.9|11913.1|11898.1|11912.6|11897.6|0
1643094140000|2022-01-25 07:02:20|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|0
1643094190000|2022-01-25 07:03:10|11914.9|11899.9|11912.4|11897.4|11916.6|11901.6|11912.4|11897.4|2
1643094200000|2022-01-25 07:03:20|11912.6|11897.6|11912.4|11897.4|11912.6|11897.6|11912.4|11897.4|0
1643094210000|2022-01-25 07:03:30|11912.9|11897.9|11912.6|11897.6|11912.9|11897.9|11912.6|11897.6|0
1643094220000|2022-01-25 07:03:40|11912.9|11897.9|11912.9|11897.9|11912.9|11897.9|11912.9|11897.9|0
1643094240000|2022-01-25 07:04:00|11912.3|11897.3|11911.9|11896.9|11912.3|11897.3|11911.7|11896.7|0
1643094250000|2022-01-25 07:04:10|11912.1|11897.1|11912.6|11897.6|11912.6|11897.6|11912.1|11897.1|0
1643094260000|2022-01-25 07:04:20|11912.1|11897.1|11913.1|11898.1|11913.1|11898.1|11911.9|11896.9|0
1643094280000|2022-01-25 07:04:40|11911.4|11896.4|11912.1|11897.1|11912.1|11897.1|11911.4|11896.4|0
1643094290000|2022-01-25 07:04:50|11909.9|11894.9|11909.8|11894.8|11909.9|11894.9|11909.8|11894.8|0
1643094300000|2022-01-25 07:05:00|11907.4|11892.4|11908.2|11893.2|11908.2|11893.2|11907.4|11892.4|0
1643094310000|2022-01-25 07:05:10|11909.9|11894.9|11909.9|11894.9|11909.9|11894.9|11909.9|11894.9|0
1643094320000|2022-01-25 07:05:20|11909.1|11894.1|11908.6|11893.6|11909.1|11894.1|11907.4|11892.4|0
1643094330000|2022-01-25 07:05:30|11907.6|11892.6|11909.4|11894.4|11909.4|11894.4|11907.4|11892.4|0
1643094340000|2022-01-25 07:05:40|11909.6|11894.6|11909.6|11894.6|11909.6|11894.6|11909.6|11894.6|0
1643094350000|2022-01-25 07:05:50|11909.1|11894.1|11909.1|11894.1|11909.1|11894.1|11908.4|11893.4|0
1643094390000|2022-01-25 07:06:30|11908.4|11893.4|11905.9|11890.9|11908.4|11893.4|11905.9|11890.9|0
1643094410000|2022-01-25 07:06:50|11906.4|11891.4|11906.9|11891.9|11907.4|11892.4|11906.4|11891.4|0
1643094420000|2022-01-25 07:07:00|11906.6|11891.6|11905.4|11890.4|11906.6|11891.6|11905.4|11890.4|0
1643094430000|2022-01-25 07:07:10|11904.2|11889.2|11903.7|11888.7|11904.2|11889.2|11903.7|11888.7|0
1643094450000|2022-01-25 07:07:30|11903.4|11888.4|11903.4|11888.4|11903.4|11888.4|11903.4|11888.4|0
1643094470000|2022-01-25 07:07:50|11903.1|11888.1|11902.5|11887.5|11903.1|11888.1|11902.1|11887.1|0
1643094480000|2022-01-25 07:08:00|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|0
1643094610000|2022-01-25 07:10:10|11904.9|11889.9|11904.9|11889.9|11904.9|11889.9|11904.9|11889.9|0
1643094620000|2022-01-25 07:10:20|11908.4|11893.4|11904.2|11889.2|11908.4|11893.4|11904.2|11889.2|0
1643094630000|2022-01-25 07:10:30|11904.9|11889.9|11904.9|11889.9|11904.9|11889.9|11904.9|11889.9|0
1643094640000|2022-01-25 07:10:40|11903.4|11888.4|11903.9|11888.9|11903.9|11888.9|11903.4|11888.4|0
1643094660000|2022-01-25 07:11:00|11904.9|11889.9|11904.9|11889.9|11904.9|11889.9|11904.9|11889.9|0
1643094720000|2022-01-25 07:12:00|11902.6|11887.6|11904.1|11889.1|11904.1|11889.1|11902.6|11887.6|0
1643094740000|2022-01-25 07:12:20|11902.9|11887.9|11905.6|11890.6|11905.6|11890.6|11902.4|11887.4|1
1643094770000|2022-01-25 07:12:50|11905.3|11890.3|11904.2|11889.2|11905.3|11890.3|11904.2|11889.2|0
1643094790000|2022-01-25 07:13:10|11900.7|11885.7|11900.7|11885.7|11900.7|11885.7|11900.7|11885.7|1
1643094800000|2022-01-25 07:13:20|11903.6|11888.6|11904.6|11889.6|11904.6|11889.6|11903.6|11888.6|0
1643094900000|2022-01-25 07:15:00|11900.9|11885.9|11902.9|11887.9|11902.9|11887.9|11900.9|11885.9|1
1643095010000|2022-01-25 07:16:50|11902.1|11887.1|11899.4|11884.4|11902.1|11887.1|11899.4|11884.4|0
1643095080000|2022-01-25 07:18:00|11899.5|11884.5|11899.5|11884.5|11899.5|11884.5|11899.5|11884.5|0
1643095120000|2022-01-25 07:18:40|11899.9|11884.9|11899.1|11884.1|11901.2|11886.2|11899.1|11884.1|0
1643095160000|2022-01-25 07:19:20|11897.6|11882.6|11898.7|11883.7|11898.9|11883.9|11897.6|11882.6|0
1643095170000|2022-01-25 07:19:30|11899.7|11884.7|11899.7|11884.7|11899.7|11884.7|11899.7|11884.7|0
1643095200000|2022-01-25 07:20:00|11901.1|11886.1|11901.1|11886.1|11901.1|11886.1|11901.1|11886.1|0
1643095210000|2022-01-25 07:20:10|11896.3|11881.3|11895|11880|11896.3|11881.3|11895|11880|7
1643095230000|2022-01-25 07:20:30|11895.7|11880.7|11895.7|11880.7|11895.7|11880.7|11895.7|11880.7|0
1643095240000|2022-01-25 07:20:40|11892.9|11877.9|11893.2|11878.2|11893.2|11878.2|11892.9|11877.9|0
1643095270000|2022-01-25 07:21:10|11892.9|11877.9|11892.9|11877.9|11892.9|11877.9|11892.9|11877.9|0
1643095280000|2022-01-25 07:21:20|11892.4|11877.4|11892.4|11877.4|11892.4|11877.4|11892.4|11877.4|0
1643095300000|2022-01-25 07:21:40|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|0
1643095310000|2022-01-25 07:21:50|11892.6|11877.6|11891.9|11876.9|11892.6|11877.6|11891.5|11876.5|8
1643095320000|2022-01-25 07:22:00|11892.6|11877.6|11892.6|11877.6|11892.6|11877.6|11892.6|11877.6|0
1643095390000|2022-01-25 07:23:10|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|0
1643095440000|2022-01-25 07:24:00|11890.9|11875.9|11890.9|11875.9|11890.9|11875.9|11890.9|11875.9|0
1643095450000|2022-01-25 07:24:10|11890.2|11875.2|11890.2|11875.2|11890.2|11875.2|11890.2|11875.2|0
1643095480000|2022-01-25 07:24:40|11890.6|11875.6|11890.2|11875.2|11890.6|11875.6|11889.7|11874.7|5
1643095500000|2022-01-25 07:25:00|11890.7|11875.7|11890.7|11875.7|11890.7|11875.7|11890.7|11875.7|0
1643095510000|2022-01-25 07:25:10|11890.9|11875.9|11891.6|11876.6|11891.6|11876.6|11890.9|11875.9|0
1643095530000|2022-01-25 07:25:30|11891.7|11876.7|11894.6|11879.6|11894.6|11879.6|11891.7|11876.7|0
1643095560000|2022-01-25 07:26:00|11895.1|11880.1|11895.1|11880.1|11895.1|11880.1|11895.1|11880.1|0
1643095570000|2022-01-25 07:26:10|11893|11878|11892.2|11877.2|11893|11878|11892.2|11877.2|2
1643095650000|2022-01-25 07:27:30|||||||||10
1643095800000|2022-01-25 07:30:00|11891.9|11876.9|11890.2|11875.2|11891.9|11876.9|11890.2|11875.2|1
1643095820000|2022-01-25 07:30:20|11891.7|11876.7|11891.5|11876.5|11891.7|11876.7|11891.5|11876.5|1
1643095840000|2022-01-25 07:30:40|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|0
1643095860000|2022-01-25 07:31:00|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|0
1643095910000|2022-01-25 07:31:50|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|15
1643095920000|2022-01-25 07:32:00|11891.7|11876.7|11891.2|11876.2|11891.7|11876.7|11891.2|11876.2|1
1643095950000|2022-01-25 07:32:30|11891|11876|11890.7|11875.7|11891|11876|11890.7|11875.7|0
1643095980000|2022-01-25 07:33:00|11890.2|11875.2|11890.2|11875.2|11890.2|11875.2|11890.2|11875.2|0
1643096040000|2022-01-25 07:34:00|11889.7|11874.7|11889.4|11874.4|11889.7|11874.7|11889.4|11874.4|20
1643096050000|2022-01-25 07:34:10|11889.7|11874.7|11889.7|11874.7|11889.7|11874.7|11889.7|11874.7|0
1643096080000|2022-01-25 07:34:40|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|1
1643096090000|2022-01-25 07:34:50|11892.2|11877.2|11892.2|11877.2|11892.2|11877.2|11892.2|11877.2|7
1643096100000|2022-01-25 07:35:00|||||||||1
1643096130000|2022-01-25 07:35:30|||||||||4
1643096210000|2022-01-25 07:36:50|11892.3|11877.3|11892.7|11877.7|11892.7|11877.7|11892.3|11877.3|6
1643096220000|2022-01-25 07:37:00|||||||||3
1643096260000|2022-01-25 07:37:40|11892.2|11877.2|11892.2|11877.2|11892.2|11877.2|11892.2|11877.2|0
1643096280000|2022-01-25 07:38:00|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|7
1643096310000|2022-01-25 07:38:30|11892.2|11877.2|11892.2|11877.2|11892.2|11877.2|11892.2|11877.2|0
1643096340000|2022-01-25 07:39:00|11892.3|11877.3|11892.7|11877.7|11892.7|11877.7|11892.3|11877.3|4
1643096350000|2022-01-25 07:39:10|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|2
1643096370000|2022-01-25 07:39:30|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|0
1643096400000|2022-01-25 07:40:00|11892.4|11877.4|11890.7|11875.7|11892.4|11877.4|11890.7|11875.7|4
1643096410000|2022-01-25 07:40:10|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|0
1643096430000|2022-01-25 07:40:30|11892.2|11877.2|11892.2|11877.2|11892.2|11877.2|11892.2|11877.2|6
1643096460000|2022-01-25 07:41:00|11892.3|11877.3|11892.3|11877.3|11892.3|11877.3|11892.3|11877.3|2
1643096470000|2022-01-25 07:41:10|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|0
1643096540000|2022-01-25 07:42:20|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|1
1643096560000|2022-01-25 07:42:40|11890.7|11875.7|11890.7|11875.7|11890.7|11875.7|11890.7|11875.7|0
1643096570000|2022-01-25 07:42:50|11891|11876|11891.2|11876.2|11891.2|11876.2|11891|11876|1
1643096600000|2022-01-25 07:43:20|11891|11876|11890.7|11875.7|11891|11876|11890.7|11875.7|0
1643096610000|2022-01-25 07:43:30|11890.3|11875.3|11890.5|11875.5|11890.5|11875.5|11890.3|11875.3|2
1643096620000|2022-01-25 07:43:40|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|0
1643096710000|2022-01-25 07:45:10|11891|11876|11890.7|11875.7|11891|11876|11890.7|11875.7|0
1643096730000|2022-01-25 07:45:30|11890.8|11875.8|11891.2|11876.2|11891.2|11876.2|11890.8|11875.8|0
1643096750000|2022-01-25 07:45:50|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|0
1643096760000|2022-01-25 07:46:00|11891.8|11876.8|11892.2|11877.2|11892.2|11877.2|11891.8|11876.8|0
1643096910000|2022-01-25 07:48:30|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|4
1643096940000|2022-01-25 07:49:00|11894|11879|11899.7|11884.7|11899.8|11884.8|11894|11879|1
1643096950000|2022-01-25 07:49:10|11900|11885|11900.3|11885.3|11900.3|11885.3|11900|11885|0
1643096960000|2022-01-25 07:49:20|11900.2|11885.2|11897.7|11882.7|11900.2|11885.2|11897.7|11882.7|1
1643097070000|2022-01-25 07:51:10|11897.8|11882.8|11899.2|11884.2|11899.2|11884.2|11897.8|11882.8|5
1643097090000|2022-01-25 07:51:30|||||||||1
1643097110000|2022-01-25 07:51:50|11897.4|11882.4|11897.2|11882.2|11897.4|11882.4|11896.2|11881.2|3
1643097120000|2022-01-25 07:52:00|11897|11882|11895.7|11880.7|11897|11882|11895.7|11880.7|0
1643097160000|2022-01-25 07:52:40|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|0
1643097210000|2022-01-25 07:53:30|11896.8|11881.8|11896.8|11881.8|11896.8|11881.8|11896.8|11881.8|0
1643097230000|2022-01-25 07:53:50|11898.2|11883.2|11898.3|11883.3|11898.3|11883.3|11898.2|11883.2|0
1643097240000|2022-01-25 07:54:00|11898.7|11883.7|11899.2|11884.2|11899.3|11884.3|11898.7|11883.7|2
1643097250000|2022-01-25 07:54:10|11898.8|11883.8|11898.8|11883.8|11898.8|11883.8|11898.8|11883.8|0
1643097270000|2022-01-25 07:54:30|11897.8|11882.8|11901|11886|11901.1|11886.1|11897.8|11882.8|0
1643097280000|2022-01-25 07:54:40|11901.5|11886.5|11902.8|11887.8|11903.1|11888.1|11901.5|11886.5|0
1643097290000|2022-01-25 07:54:50|11902.5|11887.5|11901.8|11886.8|11902.5|11887.5|11901.8|11886.8|0
1643097300000|2022-01-25 07:55:00|11902|11887|11899.8|11884.8|11902.2|11887.2|11899.8|11884.8|2
1643097340000|2022-01-25 07:55:40|11899.3|11884.3|11897.8|11882.8|11899.3|11884.3|11897.8|11882.8|0
1643097370000|2022-01-25 07:56:10|11897.3|11882.3|11896.3|11881.3|11897.3|11882.3|11896.3|11881.3|0
1643097410000|2022-01-25 07:56:50|11895.1|11880.1|11894.8|11879.8|11896|11881|11894.8|11879.8|3
1643097430000|2022-01-25 07:57:10|11895.3|11880.3|11894.8|11879.8|11895.8|11880.8|11894.8|11879.8|0
1643097440000|2022-01-25 07:57:20|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|0
1643097450000|2022-01-25 07:57:30|11895.8|11880.8|11895.3|11880.3|11896.3|11881.3|11895.3|11880.3|0
1643097460000|2022-01-25 07:57:40|11895|11880|11894.3|11879.3|11895.3|11880.3|11894.3|11879.3|0
1643097490000|2022-01-25 07:58:10|11893.3|11878.3|11894.3|11879.3|11895.8|11880.8|11891.3|11876.3|5
1643097510000|2022-01-25 07:58:30|11894.6|11879.6|11895.3|11880.3|11895.3|11880.3|11894.6|11879.6|0
1643097560000|2022-01-25 07:59:20|11895.6|11880.6|11895.3|11880.3|11895.6|11880.6|11894.3|11879.3|1
1643097570000|2022-01-25 07:59:30|11895.8|11880.8|11895.5|11880.5|11895.8|11880.8|11895.5|11880.5|0
1643097580000|2022-01-25 07:59:40|11894.8|11879.8|11894.8|11879.8|11894.8|11879.8|11894.8|11879.8|0
1643097590000|2022-01-25 07:59:50|11895.5|11880.5|11896.8|11881.8|11897|11882|11895.5|11880.5|0
1643097600000|2022-01-25 08:00:00|11897.6|11882.6|11898|11883|11899.8|11884.8|11897.6|11882.6|0
1643097610000|2022-01-25 08:00:10|11897|11882|11898|11883|11898.8|11883.8|11897|11882|0
1643097620000|2022-01-25 08:00:20|11898.3|11883.3|11898.3|11883.3|11898.3|11883.3|11898.3|11883.3|0
1643097630000|2022-01-25 08:00:30|11897.7|11882.7|11893.5|11878.5|11897.7|11882.7|11893.5|11878.5|0
1643097640000|2022-01-25 08:00:40|11893.3|11878.3|11892.5|11877.5|11893.3|11878.3|11892.5|11877.5|0
1643097670000|2022-01-25 08:01:10|11895.9|11880.9|11897.5|11882.5|11897.5|11882.5|11895.9|11880.9|1
1643097680000|2022-01-25 08:01:20|11896.5|11881.5|11896.5|11881.5|11896.5|11881.5|11896.5|11881.5|0
1643097690000|2022-01-25 08:01:30|11896.8|11881.8|11894.5|11879.5|11896.8|11881.8|11894.5|11879.5|0
1643097720000|2022-01-25 08:02:00|11892.3|11877.3|11893|11878|11893.5|11878.5|11892.3|11877.3|4
1643097730000|2022-01-25 08:02:10|11893.5|11878.5|11895|11880|11895|11880|11893.5|11878.5|0
1643097740000|2022-01-25 08:02:20|11895.3|11880.3|11893.3|11878.3|11896|11881|11893.3|11878.3|0
1643097750000|2022-01-25 08:02:30|11893.8|11878.8|11892|11877|11893.8|11878.8|11892|11877|0
1643097760000|2022-01-25 08:02:40|11890.3|11875.3|11889.6|11874.6|11890.3|11875.3|11889.6|11874.6|0
1643097780000|2022-01-25 08:03:00|11892.1|11877.1|11893.6|11878.6|11893.6|11878.6|11892.1|11877.1|2
1643097800000|2022-01-25 08:03:20|11893.2|11878.2|11890.8|11875.8|11893.2|11878.2|11890.8|11875.8|2
1643097810000|2022-01-25 08:03:30|11891.1|11876.1|11889.1|11874.1|11891.1|11876.1|11889.1|11874.1|8
1643097820000|2022-01-25 08:03:40|11888.8|11873.8|11888.4|11873.4|11888.8|11873.8|11888.4|11873.4|36
1643097840000|2022-01-25 08:04:00|11888.8|11873.8|11893.5|11878.5|11894.6|11879.6|11888.8|11873.8|5
1643097850000|2022-01-25 08:04:10|11891.8|11876.8|11891.8|11876.8|11891.8|11876.8|11891.8|11876.8|0
1643097900000|2022-01-25 08:05:00|11891.6|11876.6|11891.3|11876.3|11891.8|11876.8|11891.3|11876.3|0
1643097910000|2022-01-25 08:05:10|11891.4|11876.4|11891.8|11876.8|11891.8|11876.8|11891.4|11876.4|0
1643097950000|2022-01-25 08:05:50|11889.8|11874.8|11891.6|11876.6|11891.6|11876.6|11889.8|11874.8|2
1643098000000|2022-01-25 08:06:40|11891.3|11876.3|11891.3|11876.3|11891.3|11876.3|11891.3|11876.3|0
1643098010000|2022-01-25 08:06:50|11890.3|11875.3|11889.8|11874.8|11890.3|11875.3|11889.8|11874.8|3
1643098020000|2022-01-25 08:07:00|11890.1|11875.1|11890.1|11875.1|11890.1|11875.1|11890.1|11875.1|0
1643098090000|2022-01-25 08:08:10|11890.3|11875.3|11890.6|11875.6|11890.6|11875.6|11890.3|11875.3|1
1643098100000|2022-01-25 08:08:20|11905.1|11880.1|11905.6|11880.6|11905.6|11880.6|11905.1|11880.1|2
1643098110000|2022-01-25 08:08:30|||||||||2
1643098250000|2022-01-25 08:10:50|11905.8|11880.8|11906.1|11881.1|11906.1|11881.1|11905.8|11880.8|0
1643098260000|2022-01-25 08:11:00|11907.3|11882.3|11907.3|11882.3|11907.3|11882.3|11907.3|11882.3|0
1643098310000|2022-01-25 08:11:50|||||||||2
1643098370000|2022-01-25 08:12:50|11907.8|11882.8|11907.8|11882.8|11907.8|11882.8|11907.8|11882.8|0
1643098490000|2022-01-25 08:14:50|11915.8|11900.8|11918.8|11903.8|11918.8|11903.8|11915.8|11900.8|3
1643098510000|2022-01-25 08:15:10|11924.2|11909.2|11929.3|11914.3|11929.3|11914.3|11924.2|11909.2|3
1643098540000|2022-01-25 08:15:40|||||||||1
1643098560000|2022-01-25 08:16:00|11927.4|11912.4|11927.4|11912.4|11927.4|11912.4|11927.4|11912.4|1
1643098610000|2022-01-25 08:16:50|||||||||2
1643098700000|2022-01-25 08:18:20|||||||||5
1643098730000|2022-01-25 08:18:50|11927.7|11912.7|11927.7|11912.7|11927.7|11912.7|11927.7|11912.7|3
1643098740000|2022-01-25 08:19:00|11927.4|11912.4|11928.4|11913.4|11928.4|11913.4|11927.4|11912.4|3
1643098750000|2022-01-25 08:19:10|11929.9|11914.9|11929.9|11914.9|11929.9|11914.9|11929.9|11914.9|12
1643098760000|2022-01-25 08:19:20|11931.5|11916.5|11933.5|11918.5|11933.5|11918.5|11931.5|11916.5|12
1643098800000|2022-01-25 08:20:00|11933.7|11918.7|11933.3|11918.3|11933.7|11918.7|11933.3|11918.3|1
1643098820000|2022-01-25 08:20:20|11931.7|11916.7|11931.7|11916.7|11931.7|11916.7|11931.7|11916.7|0
1643098840000|2022-01-25 08:20:40|11932|11917|11931.5|11916.5|11932|11917|11931.5|11916.5|0
1643098850000|2022-01-25 08:20:50|11932|11917|11932|11917|11932|11917|11932|11917|0
1643098900000|2022-01-25 08:21:40|11931.5|11916.5|11931.5|11916.5|11931.5|11916.5|11931.5|11916.5|0
1643098910000|2022-01-25 08:21:50|11930|11915|11930|11915|11930|11915|11930|11915|3
1643098920000|2022-01-25 08:22:00|11930.7|11915.7|11931|11916|11931|11916|11930.7|11915.7|0
1643098930000|2022-01-25 08:22:10|11931.2|11916.2|11931.5|11916.5|11931.5|11916.5|11931.2|11916.2|0
1643098970000|2022-01-25 08:22:50|11931.4|11916.4|11931|11916|11931.4|11916.4|11931|11916|0
1643098980000|2022-01-25 08:23:00|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|0
1643099010000|2022-01-25 08:23:30|11930.9|11915.9|11930.9|11915.9|11930.9|11915.9|11930.9|11915.9|0
1643099020000|2022-01-25 08:23:40|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|0
1643099040000|2022-01-25 08:24:00|11930.9|11915.9|11930.9|11915.9|11930.9|11915.9|11930.9|11915.9|0
1643099060000|2022-01-25 08:24:20|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|0
1643099080000|2022-01-25 08:24:40|11930.9|11915.9|11930.1|11915.1|11931|11916|11930.1|11915.1|9
1643099090000|2022-01-25 08:24:50|11930.2|11915.2|11930.2|11915.2|11930.2|11915.2|11930.2|11915.2|0
1643099100000|2022-01-25 08:25:00|11930.4|11915.4|11930.6|11915.6|11930.7|11915.7|11930.4|11915.4|0
1643099110000|2022-01-25 08:25:10|11930.1|11915.1|11929.6|11914.6|11930.1|11915.1|11929.6|11914.6|0
1643099130000|2022-01-25 08:25:30|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|0
1643099210000|2022-01-25 08:26:50|11927.7|11912.7|11928.6|11913.6|11928.7|11913.7|11927.7|11912.7|4
1643099220000|2022-01-25 08:27:00|11928.1|11913.1|11928.1|11913.1|11928.1|11913.1|11928.1|11913.1|0
1643099230000|2022-01-25 08:27:10|11927.9|11912.9|11927.6|11912.6|11927.9|11912.9|11927.6|11912.6|0
1643099250000|2022-01-25 08:27:30|11926.9|11911.9|11926.7|11911.7|11926.9|11911.9|11926.7|11911.7|1
1643099280000|2022-01-25 08:28:00|11926.9|11911.9|11927.6|11912.6|11927.6|11912.6|11926.9|11911.9|0
1643099300000|2022-01-25 08:28:20|11927.9|11912.9|11928.2|11913.2|11928.2|11913.2|11927.9|11912.9|0
1643099310000|2022-01-25 08:28:30|11928.9|11913.9|11928.9|11913.9|11929.1|11914.1|11928.9|11913.9|0
1643099390000|2022-01-25 08:29:50|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|0
1643099400000|2022-01-25 08:30:00|11928.9|11913.9|11929.1|11914.1|11929.1|11914.1|11928.9|11913.9|0
1643099440000|2022-01-25 08:30:40|11930.4|11915.4|11929.4|11914.4|11930.4|11915.4|11929.4|11914.4|0
1643099460000|2022-01-25 08:31:00|11929.7|11914.7|11930.4|11915.4|11930.4|11915.4|11929.7|11914.7|0
1643099470000|2022-01-25 08:31:10|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|0
1643099490000|2022-01-25 08:31:30|11930.4|11915.4|11929.9|11914.9|11930.4|11915.4|11929.9|11914.9|0
1643099500000|2022-01-25 08:31:40|11928.9|11913.9|11929.9|11914.9|11929.9|11914.9|11928.9|11913.9|0
1643099510000|2022-01-25 08:31:50|11926.8|11911.8|11925.7|11910.7|11926.8|11911.8|11925.7|11910.7|1
1643099520000|2022-01-25 08:32:00|11925.5|11910.5|11925.5|11910.5|11925.7|11910.7|11925.5|11910.5|0
1643099560000|2022-01-25 08:32:40|11925.7|11910.7|11926.5|11911.5|11926.7|11911.7|11925|11910|0
1643099580000|2022-01-25 08:33:00|11926.2|11911.2|11926.2|11911.2|11926.2|11911.2|11926.2|11911.2|0
1643099620000|2022-01-25 08:33:40|11926.4|11911.4|11927.2|11912.2|11927.2|11912.2|11926.4|11911.4|0
1643099630000|2022-01-25 08:33:50|11927.4|11912.4|11927.4|11912.4|11927.4|11912.4|11927.4|11912.4|0
1643099640000|2022-01-25 08:34:00|11927.2|11912.2|11927.4|11912.4|11927.4|11912.4|11927.2|11912.2|3
1643099650000|2022-01-25 08:34:10|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|0
1643099660000|2022-01-25 08:34:20|11927.4|11912.4|11927.2|11912.2|11927.4|11912.4|11927.2|11912.2|0
1643099730000|2022-01-25 08:35:30|11927.4|11912.4|11927.4|11912.4|11927.4|11912.4|11927.4|11912.4|0
1643099740000|2022-01-25 08:35:40|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|0
1643099750000|2022-01-25 08:35:50|11927.5|11912.5|11928.5|11913.5|11928.5|11913.5|11927.5|11912.5|0
1643100010000|2022-01-25 08:40:10|11932|11917|11932|11917|11932|11917|11932|11917|1
1643100160000|2022-01-25 08:42:40|11937.8|11922.8|11937.3|11922.3|11937.8|11922.8|11937.3|11922.3|16
1643100170000|2022-01-25 08:42:50|11935.3|11920.3|11935.3|11920.3|11935.3|11920.3|11935.3|11920.3|1
1643100180000|2022-01-25 08:43:00|11935.7|11920.7|11935.7|11920.7|11935.7|11920.7|11935.7|11920.7|0
1643100190000|2022-01-25 08:43:10|11934.7|11919.7|11933.5|11918.5|11934.7|11919.7|11933.5|11918.5|0
1643100210000|2022-01-25 08:43:30|11933.3|11918.3|11932.8|11917.8|11933.3|11918.3|11932.7|11917.7|0
1643100230000|2022-01-25 08:43:50|11933.5|11918.5|11933.5|11918.5|11933.5|11918.5|11933.5|11918.5|0
1643100240000|2022-01-25 08:44:00|11933.8|11918.8|11934.5|11919.5|11934.5|11919.5|11933.7|11918.7|0
1643100250000|2022-01-25 08:44:10|11935.2|11920.2|11935.2|11920.2|11935.2|11920.2|11935.2|11920.2|0
1643100310000|2022-01-25 08:45:10|11934.5|11919.5|11933.5|11918.5|11934.5|11919.5|11933.5|11918.5|0
1643100320000|2022-01-25 08:45:20|11933.2|11918.2|11933.2|11918.2|11933.8|11918.8|11933.2|11918.2|0
1643100330000|2022-01-25 08:45:30|11932.5|11917.5|11933.5|11918.5|11933.5|11918.5|11932.5|11917.5|0
1643100370000|2022-01-25 08:46:10|11933.7|11918.7|11933.3|11918.3|11933.7|11918.7|11933.3|11918.3|0
1643100390000|2022-01-25 08:46:30|11933.6|11918.6|11934|11919|11934|11919|11933.6|11918.6|0
1643100410000|2022-01-25 08:46:50|11935.3|11920.3|11935.5|11920.5|11935.7|11920.7|11935.3|11920.3|0
1643100420000|2022-01-25 08:47:00|11935.2|11920.2|11935.2|11920.2|11935.2|11920.2|11935.2|11920.2|0
1643100440000|2022-01-25 08:47:20|11937|11922|11936.3|11921.3|11937|11922|11935.7|11920.7|0
1643100450000|2022-01-25 08:47:30|11936|11921|11935.2|11920.2|11936|11921|11935.2|11920.2|0
1643100460000|2022-01-25 08:47:40|11935.7|11920.7|11935.7|11920.7|11935.7|11920.7|11935.7|11920.7|0
1643100500000|2022-01-25 08:48:20|11935.5|11920.5|11935.3|11920.3|11935.5|11920.5|11935.3|11920.3|0
1643100510000|2022-01-25 08:48:30|11935.7|11920.7|11935.5|11920.5|11935.7|11920.7|11935.5|11920.5|0
1643100520000|2022-01-25 08:48:40|11936.5|11921.5|11936.3|11921.3|11936.5|11921.5|11936.3|11921.3|2
1643100540000|2022-01-25 08:49:00|11936|11921|11936|11921|11936|11921|11936|11921|0
1643100550000|2022-01-25 08:49:10|11935.8|11920.8|11936.3|11921.3|11936.3|11921.3|11935.8|11920.8|0
1643100600000|2022-01-25 08:50:00|11935.3|11920.3|11935.3|11920.3|11935.3|11920.3|11935.3|11920.3|0
1643100610000|2022-01-25 08:50:10|11935.6|11920.6|11936.3|11921.3|11936.3|11921.3|11935.6|11920.6|0
1643100620000|2022-01-25 08:50:20|11936.2|11921.2|11935.8|11920.8|11936.2|11921.2|11935.8|11920.8|0
1643100630000|2022-01-25 08:50:30|11936.2|11921.2|11935.7|11920.7|11936.2|11921.2|11935.7|11920.7|0
1643100640000|2022-01-25 08:50:40|11936.3|11921.3|11937|11922|11937|11922|11935.8|11920.8|0
1643100650000|2022-01-25 08:50:50|11938.3|11923.3|11938.2|11923.2|11938.3|11923.3|11938.2|11923.2|0
1643100660000|2022-01-25 08:51:00|11937.8|11922.8|11937.8|11922.8|11937.8|11922.8|11937.8|11922.8|0
1643100710000|2022-01-25 08:51:50|11938.3|11923.3|11938.2|11923.2|11938.3|11923.3|11938|11923|3
1643100720000|2022-01-25 08:52:00|11938.3|11923.3|11938.7|11923.7|11938.7|11923.7|11938.3|11923.3|0
1643100770000|2022-01-25 08:52:50|11938.5|11923.5|11938|11923|11938.5|11923.5|11938|11923|0
1643100780000|2022-01-25 08:53:00|11938.3|11923.3|11938.3|11923.3|11938.3|11923.3|11938.3|11923.3|0
1643100840000|2022-01-25 08:54:00|11938.2|11923.2|11938.5|11923.5|11938.5|11923.5|11938.2|11923.2|0
1643100860000|2022-01-25 08:54:20|11937.5|11922.5|11937|11922|11937.5|11922.5|11937|11922|2
1643100870000|2022-01-25 08:54:30|11937.5|11922.5|11937.5|11922.5|11937.5|11922.5|11937.5|11922.5|0
1643100880000|2022-01-25 08:54:40|11937.3|11922.3|11937|11922|11937.3|11922.3|11937|11922|0
1643100900000|2022-01-25 08:55:00|11936|11921|11935|11920|11936|11921|11934.8|11919.8|2
1643100910000|2022-01-25 08:55:10|11934.5|11919.5|11932.2|11917.2|11934.5|11919.5|11931.5|11916.5|1
1643100940000|2022-01-25 08:55:40|11933.4|11918.4|11936|11921|11936|11921|11933.4|11918.4|4
1643100960000|2022-01-25 08:56:00|11935.7|11920.7|11934.3|11919.3|11935.7|11920.7|11934.1|11919.1|0
1643100980000|2022-01-25 08:56:20|11934.6|11919.6|11935.5|11920.5|11935.5|11920.5|11934.6|11919.6|0
1643100990000|2022-01-25 08:56:30|11934.8|11919.8|11936.5|11921.5|11936.6|11921.6|11934.8|11919.8|0
1643101020000|2022-01-25 08:57:00|11936.3|11921.3|11936.8|11921.8|11936.8|11921.8|11936.2|11921.2|0
1643101050000|2022-01-25 08:57:30|11937.1|11922.1|11937.1|11922.1|11937.1|11922.1|11937.1|11922.1|0
1643101060000|2022-01-25 08:57:40|11936.8|11921.8|11936.8|11921.8|11936.8|11921.8|11936.8|11921.8|0
1643101090000|2022-01-25 08:58:10|11937.4|11922.4|11937.4|11922.4|11937.4|11922.4|11937.4|11922.4|1
1643101110000|2022-01-25 08:58:30|11937.1|11922.1|11937.1|11922.1|11937.1|11922.1|11937.1|11922.1|0
1643101120000|2022-01-25 08:58:40|11936.4|11921.4|11936.4|11921.4|11936.4|11921.4|11936.4|11921.4|0
1643101140000|2022-01-25 08:59:00|11936.3|11921.3|11935.9|11920.9|11936.3|11921.3|11935.9|11920.9|0
1643101160000|2022-01-25 08:59:20|||||||||1
1643101200000|2022-01-25 09:00:00|11936.3|11921.3|11936.3|11921.3|11937.3|11922.3|11936.3|11921.3|0
1643101240000|2022-01-25 09:00:40|11937.1|11922.1|11937.1|11922.1|11937.1|11922.1|11937.1|11922.1|0
1643101260000|2022-01-25 09:01:00|11937.3|11922.3|11937|11922|11937.3|11922.3|11937|11922|0
1643101270000|2022-01-25 09:01:10|11936.8|11921.8|11935.8|11920.8|11936.8|11921.8|11935.8|11920.8|0
1643101290000|2022-01-25 09:01:30|11936.3|11921.3|11937|11922|11937|11922|11936.3|11921.3|0
1643101300000|2022-01-25 09:01:40|11940.1|11925.1|11940.8|11925.8|11940.8|11925.8|11940.1|11925.1|1
1643101310000|2022-01-25 09:01:50|11940.3|11925.3|11937.3|11922.3|11940.3|11925.3|11937.3|11922.3|1
1643101330000|2022-01-25 09:02:10|11937|11922|11936.8|11921.8|11937|11922|11936.8|11921.8|0
1643101340000|2022-01-25 09:02:20|11936.6|11921.6|11936.6|11921.6|11937.1|11922.1|11936.3|11921.3|1
1643101360000|2022-01-25 09:02:40|11937.1|11922.1|11937.1|11922.1|11937.1|11922.1|11937.1|11922.1|0
1643101390000|2022-01-25 09:03:10|11936.8|11921.8|11936.6|11921.6|11936.8|11921.8|11936.6|11921.6|0
1643101410000|2022-01-25 09:03:30|11936|11921|11936|11921|11936|11921|11936|11921|0
1643101420000|2022-01-25 09:03:40|11935.6|11920.6|11936.1|11921.1|11936.1|11921.1|11935.6|11920.6|0
1643101440000|2022-01-25 09:04:00|11935.6|11920.6|11935.3|11920.3|11935.6|11920.6|11935.3|11920.3|3
1643101470000|2022-01-25 09:04:30|11935.6|11920.6|11936.8|11921.8|11936.8|11921.8|11935.6|11920.6|0
1643101610000|2022-01-25 09:06:50|11934.1|11919.1|11932|11917|11934.1|11919.1|11932|11917|3
1643101620000|2022-01-25 09:07:00|11931.8|11916.8|11932|11917|11932|11917|11931.8|11916.8|0
1643101630000|2022-01-25 09:07:10|11931.9|11916.9|11932.8|11917.8|11932.8|11917.8|11931.9|11916.9|0
1643101650000|2022-01-25 09:07:30|11933.1|11918.1|11933.1|11918.1|11933.1|11918.1|11933.1|11918.1|0
1643101660000|2022-01-25 09:07:40|11933.9|11918.9|11935.4|11920.4|11935.4|11920.4|11933.9|11918.9|0
1643101670000|2022-01-25 09:07:50|11934.1|11919.1|11930.3|11915.3|11934.1|11919.1|11930.3|11915.3|1
1643101680000|2022-01-25 09:08:00|11930.4|11915.4|11930.8|11915.8|11930.8|11915.8|11930.4|11915.4|0
1643101690000|2022-01-25 09:08:10|11931.1|11916.1|11934.8|11919.8|11934.8|11919.8|11931.1|11916.1|1
1643101700000|2022-01-25 09:08:20|11935.3|11920.3|11935.8|11920.8|11935.8|11920.8|11934.6|11919.6|0
1643101730000|2022-01-25 09:08:50|11934.8|11919.8|11935.6|11920.6|11935.8|11920.8|11934.8|11919.8|0
1643101740000|2022-01-25 09:09:00|11935.8|11920.8|11935.3|11920.3|11935.8|11920.8|11935.3|11920.3|0
1643101780000|2022-01-25 09:09:40|11936.1|11921.1|11936.1|11921.1|11936.1|11921.1|11936.1|11921.1|0
1643101790000|2022-01-25 09:09:50|11937|11922|11937|11922|11937|11922|11937|11922|0
1643101820000|2022-01-25 09:10:20|11937.1|11922.1|11941.1|11926.1|11941.1|11926.1|11937.1|11922.1|1
1643101840000|2022-01-25 09:10:40|11940.8|11925.8|11939.6|11924.6|11940.8|11925.8|11939.6|11924.6|0
1643101850000|2022-01-25 09:10:50|11939.1|11924.1|11938.4|11923.4|11940.1|11925.1|11938.4|11923.4|0
1643101860000|2022-01-25 09:11:00|11938.6|11923.6|11939.3|11924.3|11939.3|11924.3|11938.6|11923.6|0
1643101870000|2022-01-25 09:11:10|11939|11924|11938.4|11923.4|11939|11924|11937.9|11922.9|0
1643101880000|2022-01-25 09:11:20|11937.8|11922.8|11937.8|11922.8|11937.8|11922.8|11937.8|11922.8|0
1643101910000|2022-01-25 09:11:50|11937|11922|11931.8|11916.8|11937|11922|11931.8|11916.8|1
1643101920000|2022-01-25 09:12:00|11931.7|11916.7|11931|11916|11931.7|11916.7|11930.8|11915.8|0
1643101940000|2022-01-25 09:12:20|11931.1|11916.1|11932.3|11917.3|11932.3|11917.3|11931.1|11916.1|0
1643101960000|2022-01-25 09:12:40|11936.6|11921.6|11937|11922|11937|11922|11936.6|11921.6|1
1643102010000|2022-01-25 09:13:30|11937.4|11922.4|11938.6|11923.6|11938.6|11923.6|11937.4|11922.4|0
1643102040000|2022-01-25 09:14:00|11938|11923|11939.1|11924.1|11939.1|11924.1|11938|11923|1
1643102070000|2022-01-25 09:14:30|11939|11924|11939|11924|11939|11924|11939|11924|0
1643102080000|2022-01-25 09:14:40|11938.8|11923.8|11938.8|11923.8|11938.8|11923.8|11938.8|11923.8|1
1643102090000|2022-01-25 09:14:50|11938.6|11923.6|11939.5|11924.5|11939.5|11924.5|11938.6|11923.6|0
1643102100000|2022-01-25 09:15:00|11939.1|11924.1|11939.1|11924.1|11939.1|11924.1|11939.1|11924.1|0
1643102110000|2022-01-25 09:15:10|11937.9|11922.9|11936.6|11921.6|11937.9|11922.9|11936|11921|0
1643102120000|2022-01-25 09:15:20|11937.5|11922.5|11935.3|11920.3|11938|11923|11935.3|11920.3|0
1643102140000|2022-01-25 09:15:40|11935.6|11920.6|11935.6|11920.6|11935.6|11920.6|11935.6|11920.6|0
1643102150000|2022-01-25 09:15:50|11936|11921|11935.5|11920.5|11936|11921|11935.5|11920.5|0
1643102160000|2022-01-25 09:16:00|11935.9|11920.9|11937|11922|11937|11922|11935.9|11920.9|0
1643102170000|2022-01-25 09:16:10|11937.5|11922.5|11938.8|11923.8|11938.8|11923.8|11937.5|11922.5|0
1643102210000|2022-01-25 09:16:50|11939.1|11924.1|11938.5|11923.5|11939.5|11924.5|11938.3|11923.3|2
1643102280000|2022-01-25 09:18:00|11939|11924|11939|11924|11939|11924|11939|11924|0
1643102310000|2022-01-25 09:18:30|11938.6|11923.6|11935.5|11920.5|11938.6|11923.6|11935.5|11920.5|1
1643102320000|2022-01-25 09:18:40|11935.8|11920.8|11935.8|11920.8|11935.8|11920.8|11935.8|11920.8|0
1643102340000|2022-01-25 09:19:00|11936.6|11921.6|11936.6|11921.6|11936.6|11921.6|11936.6|11921.6|0
1643102400000|2022-01-25 09:20:00|11934.2|11919.2|11935|11920|11935.6|11920.6|11933|11918|3
1643102460000|2022-01-25 09:21:00|11934.9|11919.9|11936.2|11921.2|11936.2|11921.2|11934.9|11919.9|0
1643102470000|2022-01-25 09:21:10|11939.3|11924.3|11939.8|11924.8|11939.8|11924.8|11939.3|11924.3|7
1643102500000|2022-01-25 09:21:40|11940.2|11925.2|11939.6|11924.6|11941.4|11926.4|11939.6|11924.6|2
1643102520000|2022-01-25 09:22:00|||||||||3
1643102550000|2022-01-25 09:22:30|11939.3|11924.3|11939.6|11924.6|11939.6|11924.6|11939.3|11924.3|1
1643102580000|2022-01-25 09:23:00|11940.1|11925.1|11940.1|11925.1|11940.1|11925.1|11940.1|11925.1|0
1643102640000|2022-01-25 09:24:00|11940.3|11925.3|11940.3|11925.3|11940.3|11925.3|11940.3|11925.3|0
1643102670000|2022-01-25 09:24:30|11940.7|11925.7|11941.6|11926.6|11942.6|11927.6|11940.7|11925.7|16
1643102700000|2022-01-25 09:25:00|11941.3|11926.3|11941.3|11926.3|11941.3|11926.3|11941.3|11926.3|0
1643102710000|2022-01-25 09:25:10|11940.6|11925.6|11937.1|11922.1|11940.6|11925.6|11937.1|11922.1|2
1643102750000|2022-01-25 09:25:50|11933.4|11918.4|11936.3|11921.3|11936.3|11921.3|11933.4|11918.4|3
1643102800000|2022-01-25 09:26:40|11939.3|11924.3|11939.3|11924.3|11939.3|11924.3|11939.3|11924.3|0
1643102810000|2022-01-25 09:26:50|11939.8|11924.8|11940.8|11925.8|11940.8|11925.8|11939.8|11924.8|0
1643102820000|2022-01-25 09:27:00|11941.8|11926.8|11941.3|11926.3|11941.8|11926.8|11941.3|11926.3|1
1643102830000|2022-01-25 09:27:10|11939.9|11924.9|11939.3|11924.3|11939.9|11924.9|11939.3|11924.3|1
1643102860000|2022-01-25 09:27:40|11939.4|11924.4|11939.4|11924.4|11939.4|11924.4|11939.4|11924.4|0
1643102880000|2022-01-25 09:28:00|11939.7|11924.7|11939.6|11924.6|11939.7|11924.7|11939.6|11924.6|0
1643102890000|2022-01-25 09:28:10|11939.2|11924.2|11939.2|11924.2|11939.2|11924.2|11939.2|11924.2|0
1643102910000|2022-01-25 09:28:30|11939.4|11924.4|11939.7|11924.7|11939.7|11924.7|11939.4|11924.4|0
1643102940000|2022-01-25 09:29:00|11939.4|11924.4|11939.4|11924.4|11939.4|11924.4|11939.4|11924.4|0
1643102960000|2022-01-25 09:29:20|11939.2|11924.2|11939.2|11924.2|11939.2|11924.2|11939.2|11924.2|0
1643102970000|2022-01-25 09:29:30|11939.7|11924.7|11940.4|11925.4|11940.4|11925.4|11939.7|11924.7|0
1643103000000|2022-01-25 09:30:00|11940.6|11925.6|11940.9|11925.9|11940.9|11925.9|11940.6|11925.6|9
1643103010000|2022-01-25 09:30:10|11940.4|11925.4|11940.4|11925.4|11940.4|11925.4|11940.4|11925.4|1
1643103060000|2022-01-25 09:31:00|11940.9|11925.9|11941.2|11926.2|11941.4|11926.4|11940.9|11925.9|1
1643103070000|2022-01-25 09:31:10|11940.9|11925.9|11940.9|11925.9|11940.9|11925.9|11940.9|11925.9|0
1643103120000|2022-01-25 09:32:00|11941.4|11926.4|11941.4|11926.4|11941.4|11926.4|11941.4|11926.4|0
1643103130000|2022-01-25 09:32:10|11942.2|11927.2|11941.7|11926.7|11942.2|11927.2|11941.7|11926.7|4
1643103150000|2022-01-25 09:32:30|11938.3|11923.3|11938.4|11923.4|11938.4|11923.4|11938.3|11923.3|1
1643103160000|2022-01-25 09:32:40|11938.7|11923.7|11938.7|11923.7|11938.7|11923.7|11938.7|11923.7|0
1643103180000|2022-01-25 09:33:00|11939.1|11924.1|11939.1|11924.1|11939.1|11924.1|11939.1|11924.1|0
1643103190000|2022-01-25 09:33:10|11935.8|11920.8|11933.6|11918.6|11935.9|11920.9|11933.6|11918.6|3
1643103200000|2022-01-25 09:33:20|11932.9|11917.9|11932.9|11917.9|11932.9|11917.9|11932.9|11917.9|0
1643103220000|2022-01-25 09:33:40|11933.4|11918.4|11934.9|11919.9|11934.9|11919.9|11933.4|11918.4|0
1643103300000|2022-01-25 09:35:00|11935.2|11920.2|11935.8|11920.8|11935.8|11920.8|11935.2|11920.2|0
1643103310000|2022-01-25 09:35:10|11935.4|11920.4|11935.4|11920.4|11935.4|11920.4|11935.4|11920.4|0
1643103320000|2022-01-25 09:35:20|11935.3|11920.3|11934.9|11919.9|11935.3|11920.3|11934.9|11919.9|0
1643103340000|2022-01-25 09:35:40|11935.1|11920.1|11935.9|11920.9|11935.9|11920.9|11935.1|11920.1|0
1643103380000|2022-01-25 09:36:20|11935.4|11920.4|11935.4|11920.4|11935.4|11920.4|11935.4|11920.4|0
1643103400000|2022-01-25 09:36:40|11932.6|11917.6|11932.4|11917.4|11932.8|11917.8|11932.4|11917.4|0
1643103410000|2022-01-25 09:36:50|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|0
1643103420000|2022-01-25 09:37:00|11931.3|11916.3|11931.1|11916.1|11931.3|11916.3|11929.9|11914.9|0
1643103430000|2022-01-25 09:37:10|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|0
1643103450000|2022-01-25 09:37:30|11930.6|11915.6|11928.4|11913.4|11930.6|11915.6|11928.4|11913.4|0
1643103480000|2022-01-25 09:38:00|11928.8|11913.8|11928.8|11913.8|11928.8|11913.8|11928.8|11913.8|1
1643103490000|2022-01-25 09:38:10|11928.4|11913.4|11928.4|11913.4|11928.4|11913.4|11928.4|11913.4|0
1643103550000|2022-01-25 09:39:10|11928.1|11913.1|11928.1|11913.1|11928.1|11913.1|11928.1|11913.1|0
1643103570000|2022-01-25 09:39:30|11927.4|11912.4|11927.4|11912.4|11927.4|11912.4|11927.4|11912.4|0
1643103580000|2022-01-25 09:39:40|11926.8|11911.8|11926.8|11911.8|11926.8|11911.8|11926.8|11911.8|0
1643103640000|2022-01-25 09:40:40|11926.4|11911.4|11926.4|11911.4|11926.4|11911.4|11926.4|11911.4|0
1643103660000|2022-01-25 09:41:00|11926.6|11911.6|11926.6|11911.6|11926.6|11911.6|11926.6|11911.6|0
1643103680000|2022-01-25 09:41:20|11927.3|11912.3|11927.3|11912.3|11927.3|11912.3|11927.3|11912.3|2
1643103700000|2022-01-25 09:41:40|11934.1|11919.1|11933.8|11918.8|11935.3|11920.3|11933.3|11918.3|25
1643103710000|2022-01-25 09:41:50|11933.6|11918.6|11933.3|11918.3|11933.8|11918.8|11933.3|11918.3|0
1643103720000|2022-01-25 09:42:00|11933.2|11918.2|11931.2|11916.2|11933.2|11918.2|11930.2|11915.2|0
1643103730000|2022-01-25 09:42:10|11931.4|11916.4|11931.7|11916.7|11931.7|11916.7|11931.4|11916.4|0
1643103780000|2022-01-25 09:43:00|11931.6|11916.6|11932.2|11917.2|11932.2|11917.2|11931.4|11916.4|0
1643103840000|2022-01-25 09:44:00|11931.9|11916.9|11934.4|11919.4|11934.4|11919.4|11931.9|11916.9|1
1643103850000|2022-01-25 09:44:10|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|0
1643103880000|2022-01-25 09:44:40|11940|11925|11940.7|11925.7|11940.9|11925.9|11940|11925|5
1643103900000|2022-01-25 09:45:00|11940.9|11925.9|11940.9|11925.9|11941.4|11926.4|11939.2|11924.2|7
1643103910000|2022-01-25 09:45:10|11941.2|11926.2|11954.5|11939.5|11955.4|11940.4|11941|11926|12
1643103920000|2022-01-25 09:45:20|11954.4|11939.4|11953.9|11938.9|11954.5|11939.5|11953.9|11938.9|0
1643103940000|2022-01-25 09:45:40|11955|11940|11955|11940|11955|11940|11955|11940|0
1643103990000|2022-01-25 09:46:30|11953.5|11938.5|11953.2|11938.2|11953.5|11938.5|11953.2|11938.2|0
1643104050000|2022-01-25 09:47:30|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|0
1643104060000|2022-01-25 09:47:40|11954.2|11939.2|11955|11940|11955|11940|11954.2|11939.2|0
1643104140000|2022-01-25 09:49:00|11955.5|11940.5|11955.5|11940.5|11955.5|11940.5|11955.5|11940.5|0
1643104200000|2022-01-25 09:50:00|11955.4|11940.4|11952.2|11937.2|11955.4|11940.4|11952.2|11937.2|2
1643104210000|2022-01-25 09:50:10|11951.9|11936.9|11951.9|11936.9|11951.9|11936.9|11951.9|11936.9|0
1643104260000|2022-01-25 09:51:00|11952.2|11937.2|11952.5|11937.5|11952.9|11937.9|11952.2|11937.2|0
1643104280000|2022-01-25 09:51:20|11954|11939|11954|11939|11954|11939|11954|11939|0
1643104290000|2022-01-25 09:51:30|11954.4|11939.4|11953.5|11938.5|11954.4|11939.4|11953.2|11938.2|0
1643104300000|2022-01-25 09:51:40|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|11953.5|11938.5|0
1643104310000|2022-01-25 09:51:50|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|0
1643104320000|2022-01-25 09:52:00|11954.2|11939.2|11954.7|11939.7|11954.9|11939.9|11954.2|11939.2|0
1643104330000|2022-01-25 09:52:10|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|0
1643104340000|2022-01-25 09:52:20|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|0
1643104360000|2022-01-25 09:52:40|11954.7|11939.7|11954.7|11939.7|11954.7|11939.7|11954.7|11939.7|0
1643104380000|2022-01-25 09:53:00|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|0
1643104410000|2022-01-25 09:53:30|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|2
1643104440000|2022-01-25 09:54:00|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|0
1643104470000|2022-01-25 09:54:30|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|0
1643104500000|2022-01-25 09:55:00|11954.2|11939.2|11953.9|11938.9|11954.2|11939.2|11953.9|11938.9|1
1643104520000|2022-01-25 09:55:20|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|1
1643104530000|2022-01-25 09:55:30|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|11953.1|11938.1|0
1643104540000|2022-01-25 09:55:40|11953.1|11938.1|11953.1|11938.1|11953.2|11938.2|11953.1|11938.1|0
1643104550000|2022-01-25 09:55:50|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|0
1643104560000|2022-01-25 09:56:00|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|0
1643104570000|2022-01-25 09:56:10|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|0
1643104600000|2022-01-25 09:56:40|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|0
1643104690000|2022-01-25 09:58:10|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|0
1643104730000|2022-01-25 09:58:50|11953|11938|11953.5|11938.5|11953.7|11938.7|11953|11938|0
1643104740000|2022-01-25 09:59:00|11953.4|11938.4|11945.9|11930.9|11953.5|11938.5|11945.9|11930.9|10
1643104750000|2022-01-25 09:59:10|11947.2|11932.2|11947.2|11932.2|11947.2|11932.2|11947.2|11932.2|0
1643104760000|2022-01-25 09:59:20|11947.1|11932.1|11947.1|11932.1|11947.1|11932.1|11947.1|11932.1|0
1643104770000|2022-01-25 09:59:30|11947.2|11932.2|11947.1|11932.1|11947.2|11932.2|11947.1|11932.1|0
1643104810000|2022-01-25 10:00:10|11947.2|11932.2|11946.9|11931.9|11947.2|11932.2|11946.9|11931.9|0
1643104830000|2022-01-25 10:00:30|11947.2|11932.2|11947.7|11932.7|11947.7|11932.7|11947.2|11932.2|9
1643104840000|2022-01-25 10:00:40|11949.2|11934.2|11949.2|11934.2|11949.2|11934.2|11949.2|11934.2|0
1643104850000|2022-01-25 10:00:50|11950.3|11935.3|11949.2|11934.2|11950.3|11935.3|11949.2|11934.2|5
1643104880000|2022-01-25 10:01:20|||||||||1
1643104910000|2022-01-25 10:01:50|11949.3|11934.3|11949.7|11934.7|11949.7|11934.7|11949.3|11934.3|0
1643104920000|2022-01-25 10:02:00|11950.5|11935.5|11950.7|11935.7|11950.7|11935.7|11950.5|11935.5|0
1643104960000|2022-01-25 10:02:40|11949.8|11934.8|11949.7|11934.7|11949.8|11934.8|11949.7|11934.7|0
1643104980000|2022-01-25 10:03:00|11950.6|11935.6|11952.5|11937.5|11952.5|11937.5|11950.6|11935.6|1
1643104990000|2022-01-25 10:03:10|11952|11937|11951|11936|11952|11937|11951|11936|0
1643105010000|2022-01-25 10:03:30|11950.8|11935.8|11950.5|11935.5|11951|11936|11950.2|11935.2|0
1643105020000|2022-01-25 10:03:40|11950.2|11935.2|11950.1|11935.1|11950.2|11935.2|11950.1|11935.1|0
1643105040000|2022-01-25 10:04:00|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|0
1643105050000|2022-01-25 10:04:10|11951|11936|11949.8|11934.8|11951.3|11936.3|11949.3|11934.3|1
1643105060000|2022-01-25 10:04:20|11950|11935|11950|11935|11950|11935|11950|11935|0
1643105070000|2022-01-25 10:04:30|11950.3|11935.3|11946.6|11931.6|11950.3|11935.3|11946.1|11931.1|1
1643105080000|2022-01-25 10:04:40|11947|11932|11947|11932|11947|11932|11947|11932|0
1643105110000|2022-01-25 10:05:10|11946.8|11931.8|11948.3|11933.3|11948.3|11933.3|11946.8|11931.8|0
1643105120000|2022-01-25 10:05:20|11948.6|11933.6|11948.6|11933.6|11948.6|11933.6|11948.5|11933.5|0
1643105130000|2022-01-25 10:05:30|11948.8|11933.8|11948.3|11933.3|11948.8|11933.8|11948.3|11933.3|0
1643105140000|2022-01-25 10:05:40|11948|11933|11948|11933|11948|11933|11948|11933|0
1643105150000|2022-01-25 10:05:50|11948.6|11933.6|11948.8|11933.8|11949.3|11934.3|11948|11933|0
1643105170000|2022-01-25 10:06:10|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|11950.3|11935.3|0
1643105180000|2022-01-25 10:06:20|11950.3|11935.3|11950.5|11935.5|11950.5|11935.5|11950.3|11935.3|0
1643105210000|2022-01-25 10:06:50|11950.3|11935.3|11950|11935|11950.3|11935.3|11950|11935|0
1643105220000|2022-01-25 10:07:00|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|0
1643105230000|2022-01-25 10:07:10|11951|11936|11953.5|11938.5|11953.5|11938.5|11951|11936|1
1643105250000|2022-01-25 10:07:30|11953.6|11938.6|11953.6|11938.6|11953.6|11938.6|11953.6|11938.6|0
1643105260000|2022-01-25 10:07:40|11954|11939|11954|11939|11954|11939|11954|11939|0
1643105270000|2022-01-25 10:07:50|11952.5|11937.5|11952.5|11937.5|11952.5|11937.5|11952.5|11937.5|0
1643105340000|2022-01-25 10:09:00|11952|11937|11952|11937|11952|11937|11952|11937|2
1643105360000|2022-01-25 10:09:20|11951.7|11936.7|11952|11937|11952|11937|11951.1|11936.1|0
1643105410000|2022-01-25 10:10:10|11951.2|11936.2|11949.5|11934.5|11951.2|11936.2|11949.5|11934.5|1
1643105430000|2022-01-25 10:10:30|11949.1|11934.1|11950|11935|11950|11935|11949.1|11934.1|0
1643105500000|2022-01-25 10:11:40|11950.8|11935.8|11951.8|11936.8|11951.8|11936.8|11950.8|11935.8|9
1643105510000|2022-01-25 10:11:50|11951|11936|11951|11936|11951|11936|11951|11936|0
1643105560000|2022-01-25 10:12:40|11949|11934|11949|11934|11949|11934|11949|11934|2
1643105610000|2022-01-25 10:13:30|11949.1|11934.1|11946.8|11931.8|11949.1|11934.1|11946.8|11931.8|1
1643105620000|2022-01-25 10:13:40|11947.5|11932.5|11947.5|11932.5|11947.5|11932.5|11947.5|11932.5|0
1643105640000|2022-01-25 10:14:00|11947.6|11932.6|11947.6|11932.6|11947.6|11932.6|11947.6|11932.6|0
1643105650000|2022-01-25 10:14:10|11948|11933|11948|11933|11948|11933|11948|11933|0
1643105660000|2022-01-25 10:14:20|11950.4|11935.4|11951|11936|11951|11936|11950.4|11935.4|1
1643105700000|2022-01-25 10:15:00|11951.2|11936.2|11952.2|11937.2|11952.2|11937.2|11951.2|11936.2|0
1643105780000|2022-01-25 10:16:20|11952.3|11937.3|11952.3|11937.3|11952.3|11937.3|11952.3|11937.3|0
1643105800000|2022-01-25 10:16:40|11952.2|11937.2|11950.8|11935.8|11952.2|11937.2|11950.7|11935.7|1
1643105810000|2022-01-25 10:16:50|11951.2|11936.2|11950.8|11935.8|11951.2|11936.2|11950.8|11935.8|2
1643105880000|2022-01-25 10:18:00|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|1
1643105920000|2022-01-25 10:18:40|11950.8|11935.8|11950.8|11935.8|11950.8|11935.8|11950.8|11935.8|0
1643105980000|2022-01-25 10:19:40|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.6|11938.6|1
1643106010000|2022-01-25 10:20:10|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|0
1643106070000|2022-01-25 10:21:10|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|0
1643106100000|2022-01-25 10:21:40|11953.3|11938.3|11953.3|11938.3|11953.3|11938.3|11953.3|11938.3|0
1643106130000|2022-01-25 10:22:10|11952.8|11937.8|11952.5|11937.5|11952.8|11937.8|11952.5|11937.5|0
1643106180000|2022-01-25 10:23:00|11952.8|11937.8|11952.8|11937.8|11952.8|11937.8|11952.8|11937.8|0
1643106200000|2022-01-25 10:23:20|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|0
1643106240000|2022-01-25 10:24:00|11952.6|11937.6|11952.6|11937.6|11952.6|11937.6|11952.6|11937.6|2
1643106250000|2022-01-25 10:24:10|11953|11938|11953|11938|11953|11938|11953|11938|0
1643106260000|2022-01-25 10:24:20|11952.7|11937.7|11952|11937|11952.7|11937.7|11952|11937|0
1643106270000|2022-01-25 10:24:30|11951.8|11936.8|11951.8|11936.8|11951.8|11936.8|11951.8|11936.8|2
1643106360000|2022-01-25 10:26:00|||||||||2
1643106370000|2022-01-25 10:26:10|11952.8|11937.8|11952.8|11937.8|11952.8|11937.8|11952.8|11937.8|1
1643106390000|2022-01-25 10:26:30|11953.2|11938.2|11953.2|11938.2|11953.3|11938.3|11953.2|11938.2|0
1643106410000|2022-01-25 10:26:50|11957.3|11942.3|11957.3|11942.3|11957.3|11942.3|11957.2|11942.2|2
1643106430000|2022-01-25 10:27:10|11957.7|11942.7|11958.8|11943.8|11959.1|11944.1|11957.7|11942.7|10
1643106440000|2022-01-25 10:27:20|11958.7|11943.7|11959.5|11944.5|11959.5|11944.5|11958|11943|1
1643106450000|2022-01-25 10:27:30|11959.1|11944.1|11958.5|11943.5|11959.1|11944.1|11958.5|11943.5|0
1643106460000|2022-01-25 10:27:40|11958.7|11943.7|11958.8|11943.8|11959.2|11944.2|11958.3|11943.3|3
1643106470000|2022-01-25 10:27:50|11960.1|11945.1|11960|11945|11960.1|11945.1|11960|11945|1
1643106500000|2022-01-25 10:28:20|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|1
1643106510000|2022-01-25 10:28:30|11960.6|11945.6|11960.6|11945.6|11960.6|11945.6|11960.6|11945.6|0
1643106520000|2022-01-25 10:28:40|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|0
1643106540000|2022-01-25 10:29:00|11960.8|11945.8|11959.9|11944.9|11960.8|11945.8|11958.8|11943.8|0
1643106560000|2022-01-25 10:29:20|11960.1|11945.1|11960.1|11945.1|11960.1|11945.1|11960.1|11945.1|0
1643106570000|2022-01-25 10:29:30|11960.4|11945.4|11959.4|11944.4|11960.4|11945.4|11959.4|11944.4|0
1643106580000|2022-01-25 10:29:40|11958.9|11943.9|11959.4|11944.4|11959.4|11944.4|11958.9|11943.9|0
1643106590000|2022-01-25 10:29:50|11961.4|11946.4|11960.9|11945.9|11961.4|11946.4|11960.9|11945.9|2
1643106600000|2022-01-25 10:30:00|11960.6|11945.6|11963.6|11948.6|11963.6|11948.6|11960.6|11945.6|1
1643106630000|2022-01-25 10:30:30|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|0
1643106660000|2022-01-25 10:31:00|11962.3|11947.3|11962.3|11947.3|11962.3|11947.3|11962.3|11947.3|0
1643106680000|2022-01-25 10:31:20|11962.1|11947.1|11960.9|11945.9|11962.1|11947.1|11960.9|11945.9|0
1643106690000|2022-01-25 10:31:30|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|0
1643106730000|2022-01-25 10:32:10|11962.3|11947.3|11962.9|11947.9|11963.4|11948.4|11962.3|11947.3|1
1643106750000|2022-01-25 10:32:30|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|0
1643106760000|2022-01-25 10:32:40|11962.4|11947.4|11962.1|11947.1|11962.4|11947.4|11962.1|11947.1|0
1643106790000|2022-01-25 10:33:10|11962.4|11947.4|11962.4|11947.4|11962.4|11947.4|11962.4|11947.4|0
1643106810000|2022-01-25 10:33:30|11961.8|11946.8|11960.6|11945.6|11961.8|11946.8|11960.6|11945.6|0
1643106820000|2022-01-25 10:33:40|11960.8|11945.8|11960.6|11945.6|11960.8|11945.8|11960.6|11945.6|0
1643106830000|2022-01-25 10:33:50|11960.8|11945.8|11960.8|11945.8|11960.8|11945.8|11960.8|11945.8|0
1643106850000|2022-01-25 10:34:10|11960.6|11945.6|11960.6|11945.6|11960.6|11945.6|11960.6|11945.6|0
1643106870000|2022-01-25 10:34:30|11960.8|11945.8|11960.8|11945.8|11960.8|11945.8|11960.8|11945.8|0
1643106880000|2022-01-25 10:34:40|11960.9|11945.9|11961.6|11946.6|11961.8|11946.8|11960.9|11945.9|0
1643106900000|2022-01-25 10:35:00|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|0
1643106910000|2022-01-25 10:35:10|11961.6|11946.6|11961.6|11946.6|11961.6|11946.6|11961.6|11946.6|0
1643106920000|2022-01-25 10:35:20|11961.3|11946.3|11962.1|11947.1|11962.1|11947.1|11961.3|11946.3|0
1643106930000|2022-01-25 10:35:30|11962|11947|11962.1|11947.1|11962.1|11947.1|11962|11947|0
1643106940000|2022-01-25 10:35:40|11961.8|11946.8|11962|11947|11962|11947|11961.5|11946.5|0
1643106950000|2022-01-25 10:35:50|11961.3|11946.3|11961.6|11946.6|11961.6|11946.6|11961.3|11946.3|0
1643106960000|2022-01-25 10:36:00|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|0
1643106970000|2022-01-25 10:36:10|11962|11947|11962.1|11947.1|11962.1|11947.1|11962|11947|0
1643106990000|2022-01-25 10:36:30|11962.9|11947.9|11963.6|11948.6|11963.6|11948.6|11962.9|11947.9|0
1643107020000|2022-01-25 10:37:00|11962.9|11947.9|11962.9|11947.9|11962.9|11947.9|11962.9|11947.9|0
1643107050000|2022-01-25 10:37:30|11963.3|11948.3|11963.3|11948.3|11963.3|11948.3|11963.3|11948.3|0
1643107080000|2022-01-25 10:38:00|11962.9|11947.9|11959.3|11944.3|11962.9|11947.9|11956.4|11941.4|6
1643107110000|2022-01-25 10:38:30|11959.9|11944.9|11959.9|11944.9|11959.9|11944.9|11959.9|11944.9|0
1643107120000|2022-01-25 10:38:40|11958.6|11943.6|11958.8|11943.8|11959.3|11944.3|11958.6|11943.6|0
1643107130000|2022-01-25 10:38:50|11956.6|11941.6|11958.9|11943.9|11958.9|11943.9|11956.6|11941.6|2
1643107140000|2022-01-25 10:39:00|11958.6|11943.6|11960.3|11945.3|11961.6|11946.6|11958.6|11943.6|2
1643107150000|2022-01-25 10:39:10|11959.9|11944.9|11959.9|11944.9|11959.9|11944.9|11959.9|11944.9|0
1643107160000|2022-01-25 10:39:20|11960.6|11945.6|11960.9|11945.9|11961.6|11946.6|11960.6|11945.6|0
1643107200000|2022-01-25 10:40:00|11961.1|11946.1|11961.3|11946.3|11961.3|11946.3|11960.9|11945.9|1
1643107210000|2022-01-25 10:40:10|11960.9|11945.9|11962.8|11947.8|11962.8|11947.8|11960.9|11945.9|0
1643107220000|2022-01-25 10:40:20|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|0
1643107230000|2022-01-25 10:40:30|11961.1|11946.1|11961.1|11946.1|11961.1|11946.1|11961.1|11946.1|0
1643107240000|2022-01-25 10:40:40|11961.6|11946.6|11962.4|11947.4|11962.4|11947.4|11961.6|11946.6|0
1643107260000|2022-01-25 10:41:00|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|0
1643107280000|2022-01-25 10:41:20|11962.1|11947.1|11961.8|11946.8|11962.1|11947.1|11961.8|11946.8|0
1643107290000|2022-01-25 10:41:30|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|0
1643107300000|2022-01-25 10:41:40|11961.1|11946.1|11961.1|11946.1|11961.1|11946.1|11961.1|11946.1|0
1643107320000|2022-01-25 10:42:00|11960.3|11945.3|11960.6|11945.6|11960.6|11945.6|11959.8|11944.8|0
1643107330000|2022-01-25 10:42:10|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|0
1643107360000|2022-01-25 10:42:40|11960.3|11945.3|11959.8|11944.8|11960.3|11945.3|11959.8|11944.8|0
1643107380000|2022-01-25 10:43:00|11959.4|11944.4|11959.4|11944.4|11959.4|11944.4|11959.4|11944.4|0
1643107390000|2022-01-25 10:43:10|11959.6|11944.6|11959.6|11944.6|11959.6|11944.6|11959.6|11944.6|0
1643107410000|2022-01-25 10:43:30|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|0
1643107450000|2022-01-25 10:44:10|11960.6|11945.6|11960.6|11945.6|11960.6|11945.6|11960.6|11945.6|0
1643107500000|2022-01-25 10:45:00|11960.4|11945.4|11960.6|11945.6|11960.6|11945.6|11960.4|11945.4|0
1643107600000|2022-01-25 10:46:40|11960.3|11945.3|11959.9|11944.9|11960.3|11945.3|11959.9|11944.9|0
1643107610000|2022-01-25 10:46:50|11959.8|11944.8|11958.7|11943.7|11959.8|11944.8|11958.7|11943.7|0
1643107620000|2022-01-25 10:47:00|11958.2|11943.2|11958.2|11943.2|11958.2|11943.2|11958.2|11943.2|0
1643107630000|2022-01-25 10:47:10|11958.6|11943.6|11958.6|11943.6|11958.6|11943.6|11958.6|11943.6|0
1643107670000|2022-01-25 10:47:50|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|3
1643107680000|2022-01-25 10:48:00|11954.9|11939.9|11955.1|11940.1|11955.1|11940.1|11954.9|11939.9|0
1643107700000|2022-01-25 10:48:20|11955.3|11940.3|11954.9|11939.9|11955.3|11940.3|11954.9|11939.9|0
1643107710000|2022-01-25 10:48:30|11951.6|11936.6|11951.6|11936.6|11951.6|11936.6|11951.6|11936.6|1
1643107730000|2022-01-25 10:48:50|11952.2|11937.2|11953.7|11938.7|11953.7|11938.7|11952.2|11937.2|1
1643107740000|2022-01-25 10:49:00|11954.4|11939.4|11953.4|11938.4|11954.4|11939.4|11953.4|11938.4|0
1643107760000|2022-01-25 10:49:20|11953.6|11938.6|11953.6|11938.6|11953.6|11938.6|11953.6|11938.6|0
1643107840000|2022-01-25 10:50:40|11956.7|11941.7|11957.3|11942.3|11957.3|11942.3|11956.7|11941.7|1
1643107850000|2022-01-25 10:50:50|11956.6|11941.6|11960|11945|11960|11945|11955.3|11940.3|11
1643107860000|2022-01-25 10:51:00|11960.7|11945.7|11963|11948|11963|11948|11960.7|11945.7|4
1643107870000|2022-01-25 10:51:10|11963.5|11948.5|11961.1|11946.1|11963.5|11948.5|11961.1|11946.1|0
1643107880000|2022-01-25 10:51:20|11961|11946|11961|11946|11961|11946|11961|11946|0
1643107920000|2022-01-25 10:52:00|11960.5|11945.5|11960.5|11945.5|11960.5|11945.5|11960.5|11945.5|1
1643107950000|2022-01-25 10:52:30|11960.1|11945.1|11960.1|11945.1|11960.1|11945.1|11960.1|11945.1|0
1643107970000|2022-01-25 10:52:50|11959.9|11944.9|11959.6|11944.6|11959.9|11944.9|11959.6|11944.6|4
1643108030000|2022-01-25 10:53:50|11960.1|11945.1|11960.6|11945.6|11960.8|11945.8|11960.1|11945.1|0
1643108050000|2022-01-25 10:54:10|11960.8|11945.8|11960.8|11945.8|11960.8|11945.8|11960.8|11945.8|0
1643108060000|2022-01-25 10:54:20|11960.6|11945.6|11960.1|11945.1|11960.6|11945.6|11960.1|11945.1|0
1643108130000|2022-01-25 10:55:30|11957.8|11942.8|11957.3|11942.3|11957.8|11942.8|11957.3|11942.3|1
1643108160000|2022-01-25 10:56:00|11957.1|11942.1|11955.4|11940.4|11957.1|11942.1|11955.4|11940.4|0
1643108250000|2022-01-25 10:57:30|11957.4|11942.4|11957.3|11942.3|11957.4|11942.4|11957.3|11942.3|0
1643108280000|2022-01-25 10:58:00|11957.4|11942.4|11957.6|11942.6|11957.6|11942.6|11957.4|11942.4|0
1643108290000|2022-01-25 10:58:10|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|0
1643108320000|2022-01-25 10:58:40|11957.6|11942.6|11957.6|11942.6|11957.6|11942.6|11957.6|11942.6|0
1643108330000|2022-01-25 10:58:50|11957.4|11942.4|11957.2|11942.2|11957.4|11942.4|11957.2|11942.2|1
1643108340000|2022-01-25 10:59:00|11957.9|11942.9|11959.6|11944.6|11959.6|11944.6|11957.9|11942.9|1
1643108350000|2022-01-25 10:59:10|11959.9|11944.9|11959.9|11944.9|11959.9|11944.9|11959.9|11944.9|0
1643108380000|2022-01-25 10:59:40|11961.6|11946.6|11961.2|11946.2|11962.2|11947.2|11961.2|11946.2|2
1643108390000|2022-01-25 10:59:50|11962.2|11947.2|11961.7|11946.7|11962.2|11947.2|11961.2|11946.2|0
1643108410000|2022-01-25 11:00:10|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|0
1643108430000|2022-01-25 11:00:30|11960.7|11945.7|11959.9|11944.9|11960.7|11945.7|11959.9|11944.9|2
1643108440000|2022-01-25 11:00:40|11959.4|11944.4|11960.2|11945.2|11960.2|11945.2|11959.4|11944.4|1
1643108450000|2022-01-25 11:00:50|11961.2|11946.2|11962.2|11947.2|11962.2|11947.2|11961.2|11946.2|0
1643108460000|2022-01-25 11:01:00|11962.6|11947.6|11960.2|11945.2|11962.6|11947.6|11960.2|11945.2|2
1643108530000|2022-01-25 11:02:10|11960.6|11945.6|11964.6|11949.6|11964.6|11949.6|11960.6|11945.6|3
1643108550000|2022-01-25 11:02:30|11965.8|11950.8|11965.8|11950.8|11965.8|11950.8|11965.8|11950.8|5
1643108560000|2022-01-25 11:02:40|11967.6|11952.6|11965.9|11950.9|11967.6|11952.6|11965.9|11950.9|0
1643108580000|2022-01-25 11:03:00|11965.7|11950.7|11965.7|11950.7|11965.7|11950.7|11965.7|11950.7|0
1643108600000|2022-01-25 11:03:20|11965.9|11950.9|11965.9|11950.9|11965.9|11950.9|11965.9|11950.9|1
1643108630000|2022-01-25 11:03:50|11966.4|11951.4|11965.1|11950.1|11966.4|11951.4|11965.1|11950.1|1
1643108640000|2022-01-25 11:04:00|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|0
1643108650000|2022-01-25 11:04:10|11964.6|11949.6|11964.7|11949.7|11964.7|11949.7|11964.6|11949.6|0
1643108750000|2022-01-25 11:05:50|11964.9|11949.9|11965|11950|11965.1|11950.1|11964.9|11949.9|1
1643108760000|2022-01-25 11:06:00|11964.9|11949.9|11965|11950|11965|11950|11964.9|11949.9|0
1643108780000|2022-01-25 11:06:20|11964.6|11949.6|11962|11947|11964.6|11949.6|11961.5|11946.5|3
1643108790000|2022-01-25 11:06:30|11962.4|11947.4|11961.4|11946.4|11962.4|11947.4|11961.4|11946.4|0
1643108800000|2022-01-25 11:06:40|11961.1|11946.1|11960.4|11945.4|11961.1|11946.1|11960.4|11945.4|0
1643108820000|2022-01-25 11:07:00|11960.7|11945.7|11961|11946|11961|11946|11960.7|11945.7|0
1643108830000|2022-01-25 11:07:10|11966.5|11951.5|11966.2|11951.2|11966.6|11951.6|11966.2|11951.2|2
1643108840000|2022-01-25 11:07:20|11966.1|11951.1|11965.2|11950.2|11966.1|11951.1|11965.2|11950.2|0
1643108850000|2022-01-25 11:07:30|11965.6|11950.6|11965.6|11950.6|11965.6|11950.6|11965.6|11950.6|0
1643108880000|2022-01-25 11:08:00|11965.7|11950.7|11965.7|11950.7|11965.7|11950.7|11965.7|11950.7|0
1643108890000|2022-01-25 11:08:10|11966.1|11951.1|11966.1|11951.1|11966.1|11951.1|11966.1|11951.1|0
1643108960000|2022-01-25 11:09:20|11966.2|11951.2|11966.2|11951.2|11966.2|11951.2|11966.2|11951.2|0
1643108980000|2022-01-25 11:09:40|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|0
1643108990000|2022-01-25 11:09:50|11967.4|11952.4|11968.9|11953.9|11968.9|11953.9|11967.4|11952.4|0
1643109060000|2022-01-25 11:11:00|||||||||1
1643109110000|2022-01-25 11:11:50|11966.9|11951.9|11965.4|11950.4|11966.9|11951.9|11965.4|11950.4|1
1643109130000|2022-01-25 11:12:10|11965.1|11950.1|11965.1|11950.1|11965.1|11950.1|11965.1|11950.1|0
1643109160000|2022-01-25 11:12:40|11965.5|11950.5|11966.1|11951.1|11966.6|11951.6|11965.5|11950.5|0
1643109170000|2022-01-25 11:12:50|11965.4|11950.4|11965.1|11950.1|11965.4|11950.4|11964.6|11949.6|1
1643109180000|2022-01-25 11:13:00|11965.6|11950.6|11969.1|11954.1|11969.1|11954.1|11965.6|11950.6|1
1643109210000|2022-01-25 11:13:30|11968.7|11953.7|11968.7|11953.7|11968.7|11953.7|11968.7|11953.7|0
1643109300000|2022-01-25 11:15:00|11968.2|11953.2|11968.1|11953.1|11968.2|11953.2|11967.6|11952.6|1
1643109340000|2022-01-25 11:15:40|11966|11951|11964.9|11949.9|11966|11951|11964.9|11949.9|2
1643109360000|2022-01-25 11:16:00|11965.2|11950.2|11965.2|11950.2|11965.2|11950.2|11965.2|11950.2|0
1643109400000|2022-01-25 11:16:40|11963.9|11948.9|11964.2|11949.2|11964.2|11949.2|11963.9|11948.9|2
1643109410000|2022-01-25 11:16:50|11964.1|11949.1|11963.6|11948.6|11964.2|11949.2|11963.6|11948.6|0
1643109420000|2022-01-25 11:17:00|11963|11948|11961.7|11946.7|11963|11948|11961.6|11946.6|3
1643109440000|2022-01-25 11:17:20|11961.4|11946.4|11960.7|11945.7|11961.4|11946.4|11960.7|11945.7|0
1643109450000|2022-01-25 11:17:30|11961.1|11946.1|11960.6|11945.6|11961.1|11946.1|11960.6|11945.6|0
1643109510000|2022-01-25 11:18:30|11960.7|11945.7|11960.7|11945.7|11960.7|11945.7|11960.6|11945.6|0
1643109520000|2022-01-25 11:18:40|11961.1|11946.1|11961.1|11946.1|11961.1|11946.1|11961.1|11946.1|0
1643109530000|2022-01-25 11:18:50|||||||||2
1643109540000|2022-01-25 11:19:00|11962.1|11947.1|11961.9|11946.9|11962.1|11947.1|11961.9|11946.9|2
1643109550000|2022-01-25 11:19:10|11963.1|11948.1|11963.1|11948.1|11963.1|11948.1|11963.1|11948.1|0
1643109560000|2022-01-25 11:19:20|11961.9|11946.9|11960.6|11945.6|11961.9|11946.9|11960.6|11945.6|4
1643109600000|2022-01-25 11:20:00|11963.1|11948.1|11963.1|11948.1|11963.1|11948.1|11963.1|11948.1|1
1643109610000|2022-01-25 11:20:10|11962.7|11947.7|11961.9|11946.9|11962.7|11947.7|11961.9|11946.9|0
1643109620000|2022-01-25 11:20:20|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|5
1643109630000|2022-01-25 11:20:30|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|0
1643109640000|2022-01-25 11:20:40|11960.5|11945.5|11960.5|11945.5|11960.5|11945.5|11960.5|11945.5|0
1643109660000|2022-01-25 11:21:00|11961.2|11946.2|11961.4|11946.4|11961.4|11946.4|11961.2|11946.2|2
1643109710000|2022-01-25 11:21:50|11958.5|11943.5|11958.5|11943.5|11958.5|11943.5|11958.5|11943.5|3
1643109730000|2022-01-25 11:22:10|11959.2|11944.2|11961|11946|11961|11946|11959.2|11944.2|0
1643109740000|2022-01-25 11:22:20|11961.2|11946.2|11961.2|11946.2|11961.2|11946.2|11961.2|11946.2|0
1643109750000|2022-01-25 11:22:30|11960.2|11945.2|11959.7|11944.7|11960.2|11945.2|11959.7|11944.7|0
1643109780000|2022-01-25 11:23:00|11962.2|11947.2|11962.2|11947.2|11962.2|11947.2|11962.2|11947.2|0
1643109790000|2022-01-25 11:23:10|11962.7|11947.7|11962.7|11947.7|11962.7|11947.7|11962.7|11947.7|0
1643109800000|2022-01-25 11:23:20|11960.5|11945.5|11960.4|11945.4|11960.5|11945.5|11960.4|11945.4|0
1643109810000|2022-01-25 11:23:30|11960.1|11945.1|11959|11944|11960.1|11945.1|11959|11944|0
1643109840000|2022-01-25 11:24:00|11958|11943|11957.7|11942.7|11958|11943|11957.7|11942.7|0
1643109850000|2022-01-25 11:24:10|11956.4|11941.4|11955.7|11940.7|11956.4|11941.4|11955.7|11940.7|1
1643109900000|2022-01-25 11:25:00|11956.4|11941.4|11957.9|11942.9|11957.9|11942.9|11956.4|11941.4|0
1643109920000|2022-01-25 11:25:20|11960.4|11945.4|11961|11946|11961.2|11946.2|11960.4|11945.4|1
1643109930000|2022-01-25 11:25:30|11960.7|11945.7|11959.9|11944.9|11960.7|11945.7|11959.9|11944.9|0
1643109940000|2022-01-25 11:25:40|11959.5|11944.5|11959.5|11944.5|11959.5|11944.5|11959.5|11944.5|0
1643109960000|2022-01-25 11:26:00|11959|11944|11959|11944|11959|11944|11959|11944|0
1643109970000|2022-01-25 11:26:10|11958.4|11943.4|11957.7|11942.7|11958.4|11943.4|11957.5|11942.5|0
1643109990000|2022-01-25 11:26:30|11957.4|11942.4|11956.9|11941.9|11957.4|11942.4|11956.5|11941.5|1
1643110010000|2022-01-25 11:26:50|11957.5|11942.5|11955.2|11940.2|11957.9|11942.9|11955.2|11940.2|5
1643110040000|2022-01-25 11:27:20|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|0
1643110050000|2022-01-25 11:27:30|11952.4|11937.4|11952.4|11937.4|11952.4|11937.4|11952.4|11937.4|0
1643110060000|2022-01-25 11:27:40|11952|11937|11951.5|11936.5|11952|11937|11951.5|11936.5|1
1643110080000|2022-01-25 11:28:00|11953|11938|11952.5|11937.5|11953|11938|11952.5|11937.5|0
1643110090000|2022-01-25 11:28:10|11952.8|11937.8|11953.5|11938.5|11953.5|11938.5|11952.8|11937.8|0
1643110100000|2022-01-25 11:28:20|11954.2|11939.2|11954.5|11939.5|11955.9|11940.9|11954.2|11939.2|0
1643110110000|2022-01-25 11:28:30|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|0
1643110130000|2022-01-25 11:28:50|11955|11940|11954.6|11939.6|11955|11940|11954.6|11939.6|0
1643110140000|2022-01-25 11:29:00|11954.2|11939.2|11955.2|11940.2|11955.2|11940.2|11954.2|11939.2|0
1643110170000|2022-01-25 11:29:30|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|0
1643110180000|2022-01-25 11:29:40|11954|11939|11954.5|11939.5|11954.5|11939.5|11954|11939|6
1643110200000|2022-01-25 11:30:00|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|0
1643110230000|2022-01-25 11:30:30|11953|11938|11952.5|11937.5|11953|11938|11952.5|11937.5|0
1643110250000|2022-01-25 11:30:50|11952.8|11937.8|11953.9|11938.9|11953.9|11938.9|11952.8|11937.8|0
1643110260000|2022-01-25 11:31:00|11953|11938|11957.4|11942.4|11957.4|11942.4|11953|11938|1
1643110270000|2022-01-25 11:31:10|11957.7|11942.7|11957.7|11942.7|11957.7|11942.7|11957.7|11942.7|0
1643110280000|2022-01-25 11:31:20|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|11953.5|11938.5|3
1643110290000|2022-01-25 11:31:30|11953.7|11938.7|11952|11937|11953.7|11938.7|11952|11937|4
1643110300000|2022-01-25 11:31:40|11951.5|11936.5|11948.1|11933.1|11951.5|11936.5|11948.1|11933.1|2
1643110310000|2022-01-25 11:31:50|11948.7|11933.7|11949.1|11934.1|11949.1|11934.1|11948.7|11933.7|1
1643110330000|2022-01-25 11:32:10|11949.8|11934.8|11950.7|11935.7|11951.2|11936.2|11949.8|11934.8|1
1643110350000|2022-01-25 11:32:30|11951.1|11936.1|11951.1|11936.1|11951.1|11936.1|11951.1|11936.1|0
1643110360000|2022-01-25 11:32:40|11951.2|11936.2|11951.1|11936.1|11951.7|11936.7|11951.1|11936.1|0
1643110380000|2022-01-25 11:33:00|11951.6|11936.6|11950.7|11935.7|11951.7|11936.7|11950.7|11935.7|0
1643110390000|2022-01-25 11:33:10|11951.4|11936.4|11951.1|11936.1|11951.7|11936.7|11950.7|11935.7|0
1643110400000|2022-01-25 11:33:20|11951.4|11936.4|11951.7|11936.7|11951.7|11936.7|11951.4|11936.4|0
1643110410000|2022-01-25 11:33:30|11952.1|11937.1|11952.1|11937.1|11952.1|11937.1|11952.1|11937.1|0
1643110420000|2022-01-25 11:33:40|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|11951|11936|0
1643110430000|2022-01-25 11:33:50|11950.2|11935.2|11950.2|11935.2|11950.2|11935.2|11950.2|11935.2|0
1643110440000|2022-01-25 11:34:00|11949.9|11934.9|11949.6|11934.6|11949.9|11934.9|11949.6|11934.6|0
1643110460000|2022-01-25 11:34:20|11949.1|11934.1|11948.6|11933.6|11949.1|11934.1|11948.6|11933.6|1
1643110470000|2022-01-25 11:34:30|11947.5|11932.5|11945.2|11930.2|11947.5|11932.5|11944.9|11929.9|6
1643110480000|2022-01-25 11:34:40|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|0
1643110510000|2022-01-25 11:35:10|11945.5|11930.5|11945.5|11930.5|11945.5|11930.5|11945.5|11930.5|0
1643110530000|2022-01-25 11:35:30|11946.7|11931.7|11945.2|11930.2|11946.7|11931.7|11945.2|11930.2|0
1643110550000|2022-01-25 11:35:50|11945|11930|11944.7|11929.7|11945|11930|11944.7|11929.7|0
1643110570000|2022-01-25 11:36:10|11946|11931|11948.5|11933.5|11948.5|11933.5|11946|11931|1
1643110580000|2022-01-25 11:36:20|11951.7|11936.7|11952.5|11937.5|11952.5|11937.5|11951.7|11936.7|2
1643110590000|2022-01-25 11:36:30|11952.2|11937.2|11952.2|11937.2|11952.2|11937.2|11952.2|11937.2|0
1643110600000|2022-01-25 11:36:40|11954.7|11939.7|11954|11939|11954.7|11939.7|11954|11939|1
1643110610000|2022-01-25 11:36:50|11954.7|11939.7|11955.2|11940.2|11955.2|11940.2|11954.7|11939.7|1
1643110620000|2022-01-25 11:37:00|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|0
1643110640000|2022-01-25 11:37:20|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|0
1643110670000|2022-01-25 11:37:50|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|0
1643110680000|2022-01-25 11:38:00|11954.4|11939.4|11953.7|11938.7|11954.4|11939.4|11953.7|11938.7|0
1643110740000|2022-01-25 11:39:00|11953.2|11938.2|11952.5|11937.5|11953.2|11938.2|11952.5|11937.5|2
1643110760000|2022-01-25 11:39:20|11952|11937|11949.2|11934.2|11952|11937|11948|11933|2
1643110770000|2022-01-25 11:39:30|11949|11934|11949|11934|11949|11934|11949|11934|0
1643110780000|2022-01-25 11:39:40|11949.2|11934.2|11949.2|11934.2|11949.2|11934.2|11949.2|11934.2|0
1643110790000|2022-01-25 11:39:50|11948.7|11933.7|11948.9|11933.9|11948.9|11933.9|11948.7|11933.7|0
1643110800000|2022-01-25 11:40:00|11948.7|11933.7|11947.9|11932.9|11948.7|11933.7|11947.9|11932.9|0
1643110860000|2022-01-25 11:41:00|11947.4|11932.4|11949.4|11934.4|11950.9|11935.9|11947.4|11932.4|1
1643110890000|2022-01-25 11:41:30|11949.7|11934.7|11950.2|11935.2|11950.2|11935.2|11949.7|11934.7|1
1643110910000|2022-01-25 11:41:50|||||||||4
1643110920000|2022-01-25 11:42:00|11949.8|11934.8|11950.8|11935.8|11950.8|11935.8|11949.8|11934.8|3
1643110930000|2022-01-25 11:42:10|11951.2|11936.2|11948.7|11933.7|11951.2|11936.2|11948.7|11933.7|1
1643110940000|2022-01-25 11:42:20|11948.4|11933.4|11947.7|11932.7|11948.4|11933.4|11947.7|11932.7|0
1643110950000|2022-01-25 11:42:30|11947.4|11932.4|11946.7|11931.7|11947.4|11932.4|11946.7|11931.7|0
1643110960000|2022-01-25 11:42:40|11947.7|11932.7|11947.7|11932.7|11947.7|11932.7|11947.7|11932.7|1
1643111040000|2022-01-25 11:44:00|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|2
1643111080000|2022-01-25 11:44:40|11949.7|11934.7|11949.7|11934.7|11949.7|11934.7|11949.7|11934.7|1
1643111100000|2022-01-25 11:45:00|11949.4|11934.4|11948.7|11933.7|11949.4|11934.4|11948.7|11933.7|1
1643111140000|2022-01-25 11:45:40|11948.5|11933.5|11948.2|11933.2|11948.5|11933.5|11948.2|11933.2|0
1643111210000|2022-01-25 11:46:50|11948.7|11933.7|11949.7|11934.7|11949.7|11934.7|11948.7|11933.7|1
1643111230000|2022-01-25 11:47:10|11950.6|11935.6|11950.6|11935.6|11950.6|11935.6|11950.6|11935.6|2
1643111240000|2022-01-25 11:47:20|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|0
1643111280000|2022-01-25 11:48:00|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|2
1643111360000|2022-01-25 11:49:20|11946.4|11931.4|11946.4|11931.4|11946.4|11931.4|11946.4|11931.4|1
1643111370000|2022-01-25 11:49:30|11945.7|11930.7|11945.7|11930.7|11945.7|11930.7|11945.7|11930.7|0
1643111420000|2022-01-25 11:50:20|11945.5|11930.5|11945.2|11930.2|11945.5|11930.5|11945.2|11930.2|0
1643111500000|2022-01-25 11:51:40|11945.5|11930.5|11946.2|11931.2|11946.2|11931.2|11945.5|11930.5|0
1643111510000|2022-01-25 11:51:50|11945.7|11930.7|11944|11929|11946.2|11931.2|11944|11929|1
1643111520000|2022-01-25 11:52:00|11943|11928|11943|11928|11943|11928|11943|11928|0
1643111550000|2022-01-25 11:52:30|11942.2|11927.2|11942.2|11927.2|11942.2|11927.2|11942.2|11927.2|3
1643111560000|2022-01-25 11:52:40|11943.2|11928.2|11943.2|11928.2|11943.2|11928.2|11943.2|11928.2|0
1643111570000|2022-01-25 11:52:50|11943.7|11928.7|11943.7|11928.7|11943.7|11928.7|11943.7|11928.7|0
1643111600000|2022-01-25 11:53:20|11943.5|11928.5|11942.8|11927.8|11943.5|11928.5|11942.8|11927.8|0
1643111610000|2022-01-25 11:53:30|11943.2|11928.2|11943.2|11928.2|11943.2|11928.2|11943.2|11928.2|0
1643111660000|2022-01-25 11:54:20|11943.7|11928.7|11943.7|11928.7|11943.7|11928.7|11943.7|11928.7|0
1643111700000|2022-01-25 11:55:00|11941.7|11926.7|11941.7|11926.7|11941.7|11926.7|11941.7|11926.7|1
1643111780000|2022-01-25 11:56:20|11944|11929|11944.2|11929.2|11944.2|11929.2|11944|11929|1
1643111800000|2022-01-25 11:56:40|11944|11929|11946.8|11931.8|11946.8|11931.8|11944|11929|1
1643111810000|2022-01-25 11:56:50|11947.7|11932.7|11947.8|11932.8|11948.2|11933.2|11947.7|11932.7|8
1643111820000|2022-01-25 11:57:00|11947.2|11932.2|11946.7|11931.7|11947.2|11932.2|11946.7|11931.7|0
1643111840000|2022-01-25 11:57:20|11946.8|11931.8|11947.2|11932.2|11947.2|11932.2|11946.8|11931.8|0
1643111850000|2022-01-25 11:57:30|||||||||1
1643111860000|2022-01-25 11:57:40|11947.5|11932.5|11948.7|11933.7|11948.7|11933.7|11947.5|11932.5|0
1643111870000|2022-01-25 11:57:50|11949.6|11934.6|11952.2|11937.2|11952.2|11937.2|11949.6|11934.6|3
1643111890000|2022-01-25 11:58:10|11951.2|11936.2|11951.2|11936.2|11951.2|11936.2|11951.2|11936.2|0
1643111900000|2022-01-25 11:58:20|11950.7|11935.7|11953.2|11938.2|11953.2|11938.2|11950.7|11935.7|1
1643111910000|2022-01-25 11:58:30|11951.7|11936.7|11952.2|11937.2|11952.2|11937.2|11951.7|11936.7|1
1643111920000|2022-01-25 11:58:40|11949.2|11934.2|11949.3|11934.3|11949.3|11934.3|11949.2|11934.2|0
1643111930000|2022-01-25 11:58:50|11949.5|11934.5|11949.7|11934.7|11949.7|11934.7|11949.2|11934.2|0
1643111950000|2022-01-25 11:59:10|11950.3|11935.3|11950.2|11935.2|11950.8|11935.8|11950.2|11935.2|1
1643112000000|2022-01-25 12:00:00|11948.5|11933.5|11949.8|11934.8|11949.8|11934.8|11948.5|11933.5|1
1643112030000|2022-01-25 12:00:30|11949.7|11934.7|11948.7|11933.7|11949.7|11934.7|11948.7|11933.7|1
1643112040000|2022-01-25 12:00:40|11947.6|11932.6|11948.7|11933.7|11948.8|11933.8|11947.3|11932.3|0
1643112060000|2022-01-25 12:01:00|11948.5|11933.5|11948.7|11933.7|11948.7|11933.7|11947.8|11932.8|0
1643112070000|2022-01-25 12:01:10|11947.8|11932.8|11946.7|11931.7|11947.8|11932.8|11946.7|11931.7|0
1643112080000|2022-01-25 12:01:20|11944.5|11929.5|11945.3|11930.3|11945.3|11930.3|11944.3|11929.3|1
1643112110000|2022-01-25 12:01:50|11944.5|11929.5|11943.2|11928.2|11944.5|11929.5|11943.2|11928.2|0
1643112120000|2022-01-25 12:02:00|11942.8|11927.8|11942.8|11927.8|11942.8|11927.8|11942.8|11927.8|0
1643112130000|2022-01-25 12:02:10|11942.7|11927.7|11942.7|11927.7|11942.7|11927.7|11942.7|11927.7|1
1643112150000|2022-01-25 12:02:30|11944.3|11929.3|11944.3|11929.3|11944.3|11929.3|11944.3|11929.3|0
1643112160000|2022-01-25 12:02:40|11944|11929|11944|11929|11944|11929|11944|11929|0
1643112170000|2022-01-25 12:02:50|11943.2|11928.2|11942.2|11927.2|11943.2|11928.2|11942.2|11927.2|0
1643112180000|2022-01-25 12:03:00|11940.4|11925.4|11938.8|11923.8|11940.4|11925.4|11938.8|11923.8|2
1643112190000|2022-01-25 12:03:10|11935|11920|11933.1|11918.1|11935|11920|11932.6|11917.6|9
1643112200000|2022-01-25 12:03:20|11932.8|11917.8|11932.6|11917.6|11933.1|11918.1|11932.6|11917.6|1
1643112210000|2022-01-25 12:03:30|11932.5|11917.5|11932.1|11917.1|11932.5|11917.5|11932.1|11917.1|0
1643112230000|2022-01-25 12:03:50|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|5
1643112250000|2022-01-25 12:04:10|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|7
1643112260000|2022-01-25 12:04:20|11927.3|11912.3|11925|11910|11927.3|11912.3|11925|11910|9
1643112270000|2022-01-25 12:04:30|11925.5|11910.5|11926.1|11911.1|11926.8|11911.8|11925.5|11910.5|0
1643112300000|2022-01-25 12:05:00|11926.6|11911.6|11927|11912|11927|11912|11926.6|11911.6|0
1643112310000|2022-01-25 12:05:10|11927.6|11912.6|11926.5|11911.5|11927.6|11912.6|11926.5|11911.5|0
1643112320000|2022-01-25 12:05:20|11926.6|11911.6|11926.6|11911.6|11926.6|11911.6|11926.6|11911.6|1
1643112350000|2022-01-25 12:05:50|11926.1|11911.1|11921.6|11906.6|11926.1|11911.1|11921|11906|4
1643112360000|2022-01-25 12:06:00|11921.5|11906.5|11923.6|11908.6|11925|11910|11921.5|11906.5|1
1643112370000|2022-01-25 12:06:10|11924.3|11909.3|11923.1|11908.1|11925|11910|11923.1|11908.1|0
1643112380000|2022-01-25 12:06:20|11926.6|11911.6|11926.8|11911.8|11926.8|11911.8|11926.6|11911.6|3
1643112390000|2022-01-25 12:06:30|11927.1|11912.1|11926.5|11911.5|11928.6|11913.6|11925.1|11910.1|0
1643112400000|2022-01-25 12:06:40|11927.3|11912.3|11926.5|11911.5|11927.3|11912.3|11925.8|11910.8|0
1643112410000|2022-01-25 12:06:50|11925.8|11910.8|11925.8|11910.8|11925.8|11910.8|11925.8|11910.8|0
1643112420000|2022-01-25 12:07:00|11926.1|11911.1|11927.3|11912.3|11927.3|11912.3|11926.1|11911.1|0
1643112430000|2022-01-25 12:07:10|11926.3|11911.3|11926.3|11911.3|11926.3|11911.3|11926.3|11911.3|0
1643112440000|2022-01-25 12:07:20|11926.6|11911.6|11927.3|11912.3|11927.3|11912.3|11926.6|11911.6|0
1643112450000|2022-01-25 12:07:30|11927.5|11912.5|11932.8|11917.8|11932.8|11917.8|11926.8|11911.8|12
1643112460000|2022-01-25 12:07:40|11932.6|11917.6|11932.6|11917.6|11934.3|11919.3|11932.1|11917.1|1
1643112470000|2022-01-25 12:07:50|11933.9|11918.9|11936.6|11921.6|11937.1|11922.1|11933.4|11918.4|2
1643112480000|2022-01-25 12:08:00|11936.9|11921.9|11938.1|11923.1|11938.9|11923.9|11936.9|11921.9|0
1643112490000|2022-01-25 12:08:10|11938.2|11923.2|11938.1|11923.1|11938.2|11923.2|11938.1|11923.1|0
1643112500000|2022-01-25 12:08:20|11938.7|11923.7|11942.7|11927.7|11942.7|11927.7|11938.7|11923.7|0
1643112510000|2022-01-25 12:08:30|11942.9|11927.9|11943.2|11928.2|11943.2|11928.2|11942.9|11927.9|0
1643112520000|2022-01-25 12:08:40|11939.7|11924.7|11940.2|11925.2|11940.2|11925.2|11939.7|11924.7|1
1643112530000|2022-01-25 12:08:50|11943.7|11928.7|11947.7|11932.7|11947.7|11932.7|11943.7|11928.7|2
1643112540000|2022-01-25 12:09:00|11948.1|11933.1|11948.2|11933.2|11948.2|11933.2|11948.1|11933.1|0
1643112550000|2022-01-25 12:09:10|11947.9|11932.9|11947.7|11932.7|11947.9|11932.9|11947.7|11932.7|0
1643112560000|2022-01-25 12:09:20|11947.6|11932.6|11947|11932|11947.6|11932.6|11947|11932|1
1643112570000|2022-01-25 12:09:30|11945.6|11930.6|11946.7|11931.7|11946.7|11931.7|11945.6|11930.6|0
1643112600000|2022-01-25 12:10:00|11946.4|11931.4|11946.2|11931.2|11946.4|11931.4|11946.2|11931.2|1
1643112610000|2022-01-25 12:10:10|11946.1|11931.1|11945.6|11930.6|11946.1|11931.1|11945.6|11930.6|0
1643112630000|2022-01-25 12:10:30|11949.6|11934.6|11950.2|11935.2|11950.9|11935.9|11949.6|11934.6|5
1643112640000|2022-01-25 12:10:40|11950.1|11935.1|11949.6|11934.6|11950.2|11935.2|11949.6|11934.6|6
1643112650000|2022-01-25 12:10:50|11949.7|11934.7|11950.1|11935.1|11950.4|11935.4|11949.2|11934.2|2
1643112660000|2022-01-25 12:11:00|11949.4|11934.4|11947.6|11932.6|11949.4|11934.4|11947.6|11932.6|1
1643112680000|2022-01-25 12:11:20|11947.1|11932.1|11946.8|11931.8|11947.4|11932.4|11946.8|11931.8|1
1643112700000|2022-01-25 12:11:40|11950.6|11935.6|11949.3|11934.3|11950.6|11935.6|11949.3|11934.3|2
1643112710000|2022-01-25 12:11:50|11949.1|11934.1|11948.7|11933.7|11949.1|11934.1|11948.7|11933.7|0
1643112740000|2022-01-25 12:12:20|11948.6|11933.6|11948.6|11933.6|11948.6|11933.6|11948.6|11933.6|0
1643112760000|2022-01-25 12:12:40|11948.2|11933.2|11951.1|11936.1|11951.1|11936.1|11948.2|11933.2|2
1643112770000|2022-01-25 12:12:50|11952.2|11937.2|11951.7|11936.7|11952.2|11937.2|11951.6|11936.6|1
1643112780000|2022-01-25 12:13:00|11951.2|11936.2|11951.2|11936.2|11951.2|11936.2|11951.2|11936.2|0
1643112820000|2022-01-25 12:13:40|11951.6|11936.6|11955.6|11940.6|11955.6|11940.6|11951.6|11936.6|1
1643112850000|2022-01-25 12:14:10|11954.8|11939.8|11953.1|11938.1|11954.8|11939.8|11953.1|11938.1|0
1643112870000|2022-01-25 12:14:30|11952.4|11937.4|11952.4|11937.4|11952.4|11937.4|11952.4|11937.4|0
1643112890000|2022-01-25 12:14:50|11949.9|11934.9|11950.4|11935.4|11950.4|11935.4|11949.9|11934.9|2
1643112900000|2022-01-25 12:15:00|11947.8|11932.8|11937.1|11922.1|11947.9|11932.9|11936.4|11921.4|16
1643112910000|2022-01-25 12:15:10|11934.6|11919.6|11935.3|11920.3|11937.1|11922.1|11934.6|11919.6|14
1643112920000|2022-01-25 12:15:20|11937.4|11922.4|11936.9|11921.9|11937.6|11922.6|11936.3|11921.3|0
1643112930000|2022-01-25 12:15:30|11938.4|11923.4|11938.4|11923.4|11938.4|11923.4|11938.4|11923.4|0
1643112940000|2022-01-25 12:15:40|11938.8|11923.8|11938.8|11923.8|11938.8|11923.8|11938.8|11923.8|0
1643112960000|2022-01-25 12:16:00|11938.7|11923.7|11936.9|11921.9|11938.7|11923.7|11935.4|11920.4|1
1643112970000|2022-01-25 12:16:10|11936.6|11921.6|11938.1|11923.1|11938.1|11923.1|11936.6|11921.6|1
1643112990000|2022-01-25 12:16:30|11939.6|11924.6|11939.6|11924.6|11939.6|11924.6|11939.6|11924.6|0
1643113010000|2022-01-25 12:16:50|11940.5|11925.5|11942.6|11927.6|11944.1|11929.1|11940.5|11925.5|1
1643113020000|2022-01-25 12:17:00|11942.3|11927.3|11941.6|11926.6|11942.3|11927.3|11941.1|11926.1|0
1643113030000|2022-01-25 12:17:10|11942.6|11927.6|11942.6|11927.6|11942.6|11927.6|11942.6|11927.6|0
1643113050000|2022-01-25 12:17:30|11943.2|11928.2|11944.6|11929.6|11944.6|11929.6|11943.2|11928.2|0
1643113080000|2022-01-25 12:18:00|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|0
1643113090000|2022-01-25 12:18:10|11939.1|11924.1|11939.1|11924.1|11939.1|11924.1|11939.1|11924.1|0
1643113100000|2022-01-25 12:18:20|11938.6|11923.6|11936.9|11921.9|11938.6|11923.6|11936.9|11921.9|0
1643113110000|2022-01-25 12:18:30|11936.6|11921.6|11936.2|11921.2|11936.6|11921.6|11936.1|11921.1|0
1643113120000|2022-01-25 12:18:40|11936.6|11921.6|11936.6|11921.6|11936.6|11921.6|11936.6|11921.6|0
1643113160000|2022-01-25 12:19:20|11936.7|11921.7|11937.1|11922.1|11937.1|11922.1|11936.7|11921.7|0
1643113170000|2022-01-25 12:19:30|11937.4|11922.4|11936.3|11921.3|11937.4|11922.4|11936.3|11921.3|0
1643113190000|2022-01-25 12:19:50|11935.8|11920.8|11934.8|11919.8|11935.8|11920.8|11934.8|11919.8|0
1643113200000|2022-01-25 12:20:00|11934|11919|11930.3|11915.3|11934|11919|11927.4|11912.4|0
1643113210000|2022-01-25 12:20:10|11929.6|11914.6|11928.6|11913.6|11929.6|11914.6|11928.6|11913.6|4
1643113220000|2022-01-25 12:20:20|11928.5|11913.5|11928.1|11913.1|11928.5|11913.5|11928.1|11913.1|0
1643113250000|2022-01-25 12:20:50|||||||||1
1643113270000|2022-01-25 12:21:10|11931.6|11916.6|11931.6|11916.6|11931.6|11916.6|11931.6|11916.6|0
1643113280000|2022-01-25 12:21:20|11930.6|11915.6|11930|11915|11930.6|11915.6|11930|11915|0
1643113290000|2022-01-25 12:21:30|11929.6|11914.6|11929.6|11914.6|11929.6|11914.6|11929.6|11914.6|0
1643113320000|2022-01-25 12:22:00|11929.3|11914.3|11928.6|11913.6|11929.3|11914.3|11928.6|11913.6|0
1643113380000|2022-01-25 12:23:00|11922.6|11907.6|11921.8|11906.8|11922.6|11907.6|11921.8|11906.8|6
1643113390000|2022-01-25 12:23:10|11921.3|11906.3|11919.6|11904.6|11921.3|11906.3|11919.1|11904.1|1
1643113400000|2022-01-25 12:23:20|11920.1|11905.1|11921.1|11906.1|11921.6|11906.6|11920.1|11905.1|0
1643113410000|2022-01-25 12:23:30|||||||||1
1643113420000|2022-01-25 12:23:40|11921|11906|11919.6|11904.6|11921|11906|11919.6|11904.6|4
1643113430000|2022-01-25 12:23:50|||||||||13
1643113440000|2022-01-25 12:24:00|11919.8|11904.8|11913.6|11898.6|11919.8|11904.8|11913.6|11898.6|21
1643113450000|2022-01-25 12:24:10|11915.1|11900.1|11915.3|11900.3|11915.6|11900.6|11915.1|11900.1|1
1643113460000|2022-01-25 12:24:20|11916.6|11901.6|11916.1|11901.1|11917|11902|11916.1|11901.1|7
1643113470000|2022-01-25 12:24:30|11915.4|11900.4|11915.1|11900.1|11915.4|11900.4|11915.1|11900.1|1
1643113480000|2022-01-25 12:24:40|11914.6|11899.6|11913.5|11898.5|11914.6|11899.6|11912.6|11897.6|8
1643113490000|2022-01-25 12:24:50|11913.3|11898.3|11915.6|11900.6|11915.6|11900.6|11913.3|11898.3|0
1643113500000|2022-01-25 12:25:00|11916.6|11901.6|11916.6|11901.6|11916.8|11901.8|11916.6|11901.6|0
1643113510000|2022-01-25 12:25:10|11916.8|11901.8|11918.3|11903.3|11918.3|11903.3|11916.8|11901.8|0
1643113520000|2022-01-25 12:25:20|11919.6|11904.6|11920.5|11905.5|11920.5|11905.5|11919.6|11904.6|1
1643113530000|2022-01-25 12:25:30|11920.1|11905.1|11919.6|11904.6|11920.1|11905.1|11919.6|11904.6|0
1643113540000|2022-01-25 12:25:40|11919.5|11904.5|11919.1|11904.1|11919.5|11904.5|11919.1|11904.1|0
1643113550000|2022-01-25 12:25:50|11918.8|11903.8|11917.1|11902.1|11918.8|11903.8|11916.6|11901.6|1
1643113560000|2022-01-25 12:26:00|11916.5|11901.5|11917.1|11902.1|11918.5|11903.5|11916.5|11901.5|0
1643113570000|2022-01-25 12:26:10|11917.3|11902.3|11919.8|11904.8|11919.8|11904.8|11916.1|11901.1|0
1643113580000|2022-01-25 12:26:20|11919|11904|11917.8|11902.8|11920.6|11905.6|11917.6|11902.6|0
1643113590000|2022-01-25 12:26:30|11920.5|11905.5|11918.6|11903.6|11920.5|11905.5|11918.6|11903.6|0
1643113600000|2022-01-25 12:26:40|11919.1|11904.1|11921|11906|11921.8|11906.8|11919.1|11904.1|0
1643113610000|2022-01-25 12:26:50|11921.1|11906.1|11921|11906|11921.1|11906.1|11921|11906|0
1643113620000|2022-01-25 12:27:00|11920.6|11905.6|11920.3|11905.3|11922.1|11907.1|11919.6|11904.6|0
1643113630000|2022-01-25 12:27:10|11920.6|11905.6|11920.8|11905.8|11920.8|11905.8|11920.6|11905.6|0
1643113640000|2022-01-25 12:27:20|11921.1|11906.1|11922.3|11907.3|11922.3|11907.3|11921.1|11906.1|0
1643113650000|2022-01-25 12:27:30|11922.6|11907.6|11919.1|11904.1|11923.1|11908.1|11919.1|11904.1|10
1643113660000|2022-01-25 12:27:40|11917.6|11902.6|11918.6|11903.6|11921|11906|11917.6|11902.6|1
1643113670000|2022-01-25 12:27:50|11917.1|11902.1|11917.6|11902.6|11917.6|11902.6|11916.5|11901.5|2
1643113680000|2022-01-25 12:28:00|11917.5|11902.5|11918|11903|11918.1|11903.1|11916.3|11901.3|0
1643113690000|2022-01-25 12:28:10|11918.1|11903.1|11918.1|11903.1|11918.1|11903.1|11918.1|11903.1|0
1643113700000|2022-01-25 12:28:20|11916.8|11901.8|11917.6|11902.6|11917.6|11902.6|11916.8|11901.8|0
1643113710000|2022-01-25 12:28:30|11918.1|11903.1|11917.5|11902.5|11918.1|11903.1|11916.3|11901.3|1
1643113720000|2022-01-25 12:28:40|11917.8|11902.8|11918.5|11903.5|11918.5|11903.5|11917.8|11902.8|0
1643113740000|2022-01-25 12:29:00|11917.8|11902.8|11920.1|11905.1|11920.1|11905.1|11917.5|11902.5|1
1643113750000|2022-01-25 12:29:10|11919.5|11904.5|11918.5|11903.5|11919.5|11904.5|11918.3|11903.3|0
1643113760000|2022-01-25 12:29:20|11920.5|11905.5|11919.4|11904.4|11920.5|11905.5|11917.6|11902.6|1
1643113770000|2022-01-25 12:29:30|11920.1|11905.1|11918.8|11903.8|11920.1|11905.1|11918.8|11903.8|0
1643113780000|2022-01-25 12:29:40|11918.5|11903.5|11918.5|11903.5|11918.5|11903.5|11918.5|11903.5|0
1643113790000|2022-01-25 12:29:50|11918.9|11903.9|11920.6|11905.6|11920.6|11905.6|11918.9|11903.9|0
1643113800000|2022-01-25 12:30:00|11921.3|11906.3|11921.3|11906.3|11921.3|11906.3|11920|11905|0
1643113810000|2022-01-25 12:30:10|11922.3|11907.3|11923.3|11908.3|11923.3|11908.3|11922.3|11907.3|0
1643113820000|2022-01-25 12:30:20|11923|11908|11921.6|11906.6|11923|11908|11921.6|11906.6|0
1643113830000|2022-01-25 12:30:30|11922|11907|11920.8|11905.8|11922|11907|11920.6|11905.6|0
1643113840000|2022-01-25 12:30:40|11921|11906|11919.8|11904.8|11921.6|11906.6|11918|11903|0
1643113850000|2022-01-25 12:30:50|11921.1|11906.1|11920.9|11905.9|11921.4|11906.4|11919.1|11904.1|0
1643113860000|2022-01-25 12:31:00|11920.6|11905.6|11919.3|11904.3|11921.8|11906.8|11919.3|11904.3|0
1643113870000|2022-01-25 12:31:10|11919.1|11904.1|11921.1|11906.1|11921.3|11906.3|11918.1|11903.1|0
1643113890000|2022-01-25 12:31:30|11921.6|11906.6|11926|11911|11927.1|11912.1|11921.6|11906.6|0
1643113900000|2022-01-25 12:31:40|11926.1|11911.1|11927.3|11912.3|11927.3|11912.3|11926.1|11911.1|0
1643113910000|2022-01-25 12:31:50|11924.6|11909.6|11915.6|11900.6|11924.6|11909.6|11915.3|11900.3|2
1643113920000|2022-01-25 12:32:00|11916.3|11901.3|11916.8|11901.8|11918.3|11903.3|11916.1|11901.1|7
1643113930000|2022-01-25 12:32:10|11918.1|11903.1|11918.1|11903.1|11918.1|11903.1|11916.3|11901.3|0
1643113940000|2022-01-25 12:32:20|11918.3|11903.3|11919.5|11904.5|11919.7|11904.7|11916.8|11901.8|0
1643113950000|2022-01-25 12:32:30|11917.8|11902.8|11920.6|11905.6|11921.1|11906.1|11917.8|11902.8|0
1643113970000|2022-01-25 12:32:50|11920.8|11905.8|11913.9|11898.9|11920.8|11905.8|11913.9|11898.9|2
1643113980000|2022-01-25 12:33:00|11914.6|11899.6|11913.7|11898.7|11916.8|11901.8|11913.7|11898.7|0
1643113990000|2022-01-25 12:33:10|11914.1|11899.1|11913.4|11898.4|11914.1|11899.1|11913.4|11898.4|0
1643114030000|2022-01-25 12:33:50|11912.3|11897.3|11911.1|11896.1|11912.3|11897.3|11911.1|11896.1|19
1643114040000|2022-01-25 12:34:00|11912.6|11897.6|11913.6|11898.6|11913.6|11898.6|11912.6|11897.6|1
1643114050000|2022-01-25 12:34:10|11914.6|11899.6|11914.6|11899.6|11914.6|11899.6|11914.6|11899.6|1
1643114060000|2022-01-25 12:34:20|11913.6|11898.6|11913.6|11898.6|11913.6|11898.6|11913.6|11898.6|2
1643114080000|2022-01-25 12:34:40|11915.1|11900.1|11915.1|11900.1|11915.1|11900.1|11915.1|11900.1|0
1643114090000|2022-01-25 12:34:50|11917.9|11902.9|11917.5|11902.5|11920.4|11905.4|11917.5|11902.5|3
1643114100000|2022-01-25 12:35:00|11917.1|11902.1|11921.6|11906.6|11921.6|11906.6|11916.1|11901.1|1
1643114110000|2022-01-25 12:35:10|11924.5|11909.5|11920.6|11905.6|11924.5|11909.5|11920.6|11905.6|0
1643114120000|2022-01-25 12:35:20|11921.2|11906.2|11924|11909|11924.1|11909.1|11921.2|11906.2|0
1643114130000|2022-01-25 12:35:30|11924.1|11909.1|11924.1|11909.1|11924.1|11909.1|11924.1|11909.1|0
1643114150000|2022-01-25 12:35:50|11925.2|11910.2|11922.5|11907.5|11926.8|11911.8|11922.5|11907.5|2
1643114160000|2022-01-25 12:36:00|11921.8|11906.8|11924.1|11909.1|11924.1|11909.1|11921.6|11906.6|0
1643114180000|2022-01-25 12:36:20|11923.6|11908.6|11925.1|11910.1|11925.1|11910.1|11923.6|11908.6|0
1643114210000|2022-01-25 12:36:50|11921.6|11906.6|11920.3|11905.3|11921.6|11906.6|11920.3|11905.3|2
1643114220000|2022-01-25 12:37:00|11920.9|11905.9|11921.6|11906.6|11921.6|11906.6|11920.9|11905.9|0
1643114230000|2022-01-25 12:37:10|11920.3|11905.3|11920.4|11905.4|11920.4|11905.4|11920.1|11905.1|0
1643114240000|2022-01-25 12:37:20|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|11920.8|11905.8|0
1643114250000|2022-01-25 12:37:30|11920|11905|11918.1|11903.1|11920|11905|11918.1|11903.1|0
1643114270000|2022-01-25 12:37:50|11916.7|11901.7|11916.1|11901.1|11918.4|11903.4|11915.6|11900.6|2
1643114280000|2022-01-25 12:38:00|11916.8|11901.8|11918.6|11903.6|11918.6|11903.6|11916.8|11901.8|0
1643114290000|2022-01-25 12:38:10|11915.6|11900.6|11918.6|11903.6|11918.6|11903.6|11915.6|11900.6|0
1643114310000|2022-01-25 12:38:30|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|0
1643114330000|2022-01-25 12:38:50|11915.8|11900.8|11917.1|11902.1|11919.1|11904.1|11915.8|11900.8|3
1643114340000|2022-01-25 12:39:00|11917.4|11902.4|11920.8|11905.8|11920.8|11905.8|11917.4|11902.4|0
1643114360000|2022-01-25 12:39:20|11921.8|11906.8|11923|11908|11924.6|11909.6|11921.8|11906.8|1
1643114370000|2022-01-25 12:39:30|11922.3|11907.3|11922.8|11907.8|11923.3|11908.3|11921.8|11906.8|0
1643114390000|2022-01-25 12:39:50|11923.7|11908.7|11922.8|11907.8|11924.3|11909.3|11922.3|11907.3|2
1643114400000|2022-01-25 12:40:00|11921.3|11906.3|11920.8|11905.8|11921.3|11906.3|11920.8|11905.8|0
1643114410000|2022-01-25 12:40:10|11917.8|11902.8|11919.4|11904.4|11919.4|11904.4|11917.8|11902.8|0
1643114450000|2022-01-25 12:40:50|11918.8|11903.8|11918.3|11903.3|11918.8|11903.8|11917.8|11902.8|2
1643114460000|2022-01-25 12:41:00|11919.3|11904.3|11918.8|11903.8|11919.4|11904.4|11918.8|11903.8|0
1643114470000|2022-01-25 12:41:10|11918.3|11903.3|11918.3|11903.3|11918.3|11903.3|11918.3|11903.3|0
1643114480000|2022-01-25 12:41:20|11918.4|11903.4|11919.3|11904.3|11919.3|11904.3|11918.4|11903.4|0
1643114490000|2022-01-25 12:41:30|11919|11904|11918.3|11903.3|11919|11904|11918.3|11903.3|0
1643114510000|2022-01-25 12:41:50|11919.9|11904.9|11917.6|11902.6|11919.9|11904.9|11916.8|11901.8|2
1643114520000|2022-01-25 12:42:00|11917.3|11902.3|11917.3|11902.3|11917.3|11902.3|11917.3|11902.3|0
1643114530000|2022-01-25 12:42:10|11919.1|11904.1|11919.3|11904.3|11919.3|11904.3|11918.9|11903.9|0
1643114540000|2022-01-25 12:42:20|11919.8|11904.8|11919.3|11904.3|11920.4|11905.4|11918.9|11903.9|0
1643114550000|2022-01-25 12:42:30|11919.1|11904.1|11918.8|11903.8|11919.1|11904.1|11918.8|11903.8|0
1643114560000|2022-01-25 12:42:40|11918.5|11903.5|11917.8|11902.8|11918.5|11903.5|11917.8|11902.8|0
1643114570000|2022-01-25 12:42:50|11917.3|11902.3|11914.6|11899.6|11917.3|11902.3|11913.9|11898.9|6
1643114600000|2022-01-25 12:43:20|11916.3|11901.3|11917.1|11902.1|11917.3|11902.3|11916.3|11901.3|0
1643114610000|2022-01-25 12:43:30|11916.4|11901.4|11915.3|11900.3|11916.6|11901.6|11915.3|11900.3|0
1643114620000|2022-01-25 12:43:40|11916.8|11901.8|11916.9|11901.9|11916.9|11901.9|11916.8|11901.8|0
1643114630000|2022-01-25 12:43:50|11915.4|11900.4|11916.1|11901.1|11916.8|11901.8|11913.9|11898.9|7
1643114640000|2022-01-25 12:44:00|11915.8|11900.8|11917.8|11902.8|11918.3|11903.3|11915.8|11900.8|1
1643114650000|2022-01-25 12:44:10|11917.6|11902.6|11914.8|11899.8|11917.6|11902.6|11914.8|11899.8|0
1643114660000|2022-01-25 12:44:20|11915.3|11900.3|11916.9|11901.9|11918.4|11903.4|11915.3|11900.3|1
1643114670000|2022-01-25 12:44:30|11917.4|11902.4|11918.4|11903.4|11918.4|11903.4|11917.4|11902.4|0
1643114680000|2022-01-25 12:44:40|11919.1|11904.1|11920.6|11905.6|11920.6|11905.6|11919.1|11904.1|0
1643114690000|2022-01-25 12:44:50|11919.1|11904.1|11917.9|11902.9|11920.1|11905.1|11917.9|11902.9|2
1643114700000|2022-01-25 12:45:00|11921.1|11906.1|11922.1|11907.1|11922.1|11907.1|11920.9|11905.9|0
1643114710000|2022-01-25 12:45:10|11921.8|11906.8|11925.3|11910.3|11925.8|11910.8|11921.8|11906.8|1
1643114720000|2022-01-25 12:45:20|11925.9|11910.9|11925.9|11910.9|11925.9|11910.9|11925.8|11910.8|0
1643114730000|2022-01-25 12:45:30|11926.9|11911.9|11926.8|11911.8|11926.9|11911.9|11926.8|11911.8|0
1643114740000|2022-01-25 12:45:40|11927.8|11912.8|11927.4|11912.4|11927.8|11912.8|11927.4|11912.4|0
1643114750000|2022-01-25 12:45:50|11926.4|11911.4|11924.8|11909.8|11926.4|11911.4|11924.8|11909.8|2
1643114790000|2022-01-25 12:46:30|11920.3|11905.3|11923.1|11908.1|11923.3|11908.3|11919.4|11904.4|13
1643114800000|2022-01-25 12:46:40|11923|11908|11925.3|11910.3|11925.8|11910.8|11922.8|11907.8|0
1643114810000|2022-01-25 12:46:50|11924.8|11909.8|11922.7|11907.7|11924.8|11909.8|11922.7|11907.7|2
1643114820000|2022-01-25 12:47:00|11921.6|11906.6|11924.1|11909.1|11924.6|11909.6|11921.6|11906.6|0
1643114830000|2022-01-25 12:47:10|11924|11909|11924.1|11909.1|11924.1|11909.1|11924|11909|0
1643114860000|2022-01-25 12:47:40|11925|11910|11926.1|11911.1|11926.1|11911.1|11925|11910|0
1643114870000|2022-01-25 12:47:50|11925.2|11910.2|11919.4|11904.4|11925.2|11910.2|11919.4|11904.4|2
1643114880000|2022-01-25 12:48:00|11920.1|11905.1|11921.8|11906.8|11921.8|11906.8|11920.1|11905.1|0
1643114890000|2022-01-25 12:48:10|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|1
1643114900000|2022-01-25 12:48:20|11922.3|11907.3|11922.3|11907.3|11922.3|11907.3|11922.3|11907.3|0
1643114910000|2022-01-25 12:48:30|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|0
1643114930000|2022-01-25 12:48:50|11921.6|11906.6|11920.6|11905.6|11921.6|11906.6|11920.6|11905.6|2
1643114940000|2022-01-25 12:49:00|11921.6|11906.6|11920|11905|11921.8|11906.8|11919.8|11904.8|0
1643114950000|2022-01-25 12:49:10|11919.9|11904.9|11922.1|11907.1|11922.5|11907.5|11919.8|11904.8|0
1643114970000|2022-01-25 12:49:30|11923.1|11908.1|11923.1|11908.1|11923.1|11908.1|11923.1|11908.1|0
1643114980000|2022-01-25 12:49:40|11922.6|11907.6|11922.8|11907.8|11922.8|11907.8|11920.1|11905.1|0
1643114990000|2022-01-25 12:49:50|11922.5|11907.5|11918.6|11903.6|11922.5|11907.5|11917.5|11902.5|2
1643115000000|2022-01-25 12:50:00|11919.1|11904.1|11917.8|11902.8|11919.8|11904.8|11917.8|11902.8|0
1643115010000|2022-01-25 12:50:10|11917.6|11902.6|11917.8|11902.8|11917.8|11902.8|11917.3|11902.3|0
1643115020000|2022-01-25 12:50:20|11920.3|11905.3|11920.8|11905.8|11920.8|11905.8|11920.3|11905.3|0
1643115030000|2022-01-25 12:50:30|11921.1|11906.1|11918.9|11903.9|11921.3|11906.3|11917.8|11902.8|6
1643115050000|2022-01-25 12:50:50|11918.6|11903.6|11915|11900|11918.6|11903.6|11915|11900|2
1643115060000|2022-01-25 12:51:00|11915.1|11900.1|11915.3|11900.3|11915.3|11900.3|11915.1|11900.1|0
1643115070000|2022-01-25 12:51:10|11915|11900|11915|11900|11915|11900|11915|11900|0
1643115080000|2022-01-25 12:51:20|11915.1|11900.1|11915.5|11900.5|11915.5|11900.5|11915.1|11900.1|0
1643115090000|2022-01-25 12:51:30|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|0
1643115100000|2022-01-25 12:51:40|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|0
1643115110000|2022-01-25 12:51:50|11916.5|11901.5|11916.5|11901.5|11916.5|11901.5|11915|11900|4
1643115120000|2022-01-25 12:52:00|11915|11900|11918.1|11903.1|11919.7|11904.7|11915|11900|2
1643115130000|2022-01-25 12:52:10|11918|11903|11918|11903|11918|11903|11918|11903|0
1643115140000|2022-01-25 12:52:20|11917.6|11902.6|11917.3|11902.3|11917.6|11902.6|11917.3|11902.3|0
1643115150000|2022-01-25 12:52:30|11917|11902|11918.1|11903.1|11918.6|11903.6|11917|11902|0
1643115160000|2022-01-25 12:52:40|11917.3|11902.3|11917.3|11902.3|11917.3|11902.3|11917.3|11902.3|0
1643115170000|2022-01-25 12:52:50|11915.6|11900.6|11914.6|11899.6|11916.5|11901.5|11914.6|11899.6|2
1643115180000|2022-01-25 12:53:00|11914.8|11899.8|11918.1|11903.1|11918.1|11903.1|11914.8|11899.8|0
1643115190000|2022-01-25 12:53:10|11921.8|11906.8|11921|11906|11921.8|11906.8|11921|11906|1
1643115200000|2022-01-25 12:53:20|11920.6|11905.6|11921.6|11906.6|11921.6|11906.6|11919.5|11904.5|0
1643115210000|2022-01-25 12:53:30|11922|11907|11922.1|11907.1|11922.1|11907.1|11919.5|11904.5|2
1643115220000|2022-01-25 12:53:40|11922.5|11907.5|11922|11907|11922.5|11907.5|11922|11907|0
1643115230000|2022-01-25 12:53:50|11921.3|11906.3|11915.3|11900.3|11921.3|11906.3|11915.3|11900.3|2
1643115240000|2022-01-25 12:54:00|11915.9|11900.9|11919.3|11904.3|11919.4|11904.4|11915.9|11900.9|1
1643115260000|2022-01-25 12:54:20|11919.4|11904.4|11920.1|11905.1|11920.1|11905.1|11919.4|11904.4|0
1643115270000|2022-01-25 12:54:30|11921.6|11906.6|11922.3|11907.3|11922.3|11907.3|11921.6|11906.6|0
1643115280000|2022-01-25 12:54:40|11922|11907|11921.3|11906.3|11922|11907|11920.9|11905.9|0
1643115290000|2022-01-25 12:54:50|11921.1|11906.1|11917.5|11902.5|11921.1|11906.1|11917.5|11902.5|2
1643115300000|2022-01-25 12:55:00|11917.9|11902.9|11917.6|11902.6|11918.6|11903.6|11917.6|11902.6|0
1643115310000|2022-01-25 12:55:10|11916.9|11901.9|11916.9|11901.9|11916.9|11901.9|11916.9|11901.9|0
1643115330000|2022-01-25 12:55:30|11916.8|11901.8|11916.4|11901.4|11916.8|11901.8|11916.4|11901.4|0
1643115340000|2022-01-25 12:55:40|11916.8|11901.8|11919.4|11904.4|11919.4|11904.4|11916.8|11901.8|0
1643115350000|2022-01-25 12:55:50|11919.1|11904.1|11918.8|11903.8|11919.1|11904.1|11917.3|11902.3|0
1643115360000|2022-01-25 12:56:00|11919.1|11904.1|11917.9|11902.9|11919.1|11904.1|11917.9|11902.9|0
1643115370000|2022-01-25 12:56:10|11918.6|11903.6|11919.3|11904.3|11919.3|11904.3|11918.6|11903.6|0
1643115380000|2022-01-25 12:56:20|11919.8|11904.8|11920.4|11905.4|11920.4|11905.4|11919.8|11904.8|0
1643115390000|2022-01-25 12:56:30|11920.8|11905.8|11921.6|11906.6|11921.6|11906.6|11920.8|11905.8|0
1643115400000|2022-01-25 12:56:40|11921.9|11906.9|11922.3|11907.3|11922.3|11907.3|11921.9|11906.9|0
1643115410000|2022-01-25 12:56:50|11922.1|11907.1|11921.9|11906.9|11922.1|11907.1|11921.9|11906.9|0
1643115420000|2022-01-25 12:57:00|11922.1|11907.1|11922.1|11907.1|11922.3|11907.3|11922.1|11907.1|0
1643115430000|2022-01-25 12:57:10|11921.9|11906.9|11920.4|11905.4|11921.9|11906.9|11920.3|11905.3|0
1643115440000|2022-01-25 12:57:20|11919.9|11904.9|11920.1|11905.1|11921.3|11906.3|11919.9|11904.9|0
1643115450000|2022-01-25 12:57:30|11919.9|11904.9|11920.1|11905.1|11920.4|11905.4|11919.8|11904.8|13
1643115460000|2022-01-25 12:57:40|||||||||10
1643115470000|2022-01-25 12:57:50|11921.3|11906.3|11921.8|11906.8|11921.8|11906.8|11920.8|11905.8|0
1643115480000|2022-01-25 12:58:00|11922.1|11907.1|11923.1|11908.1|11923.1|11908.1|11922.1|11907.1|0
1643115500000|2022-01-25 12:58:20|11923.3|11908.3|11924.3|11909.3|11924.3|11909.3|11923.3|11908.3|0
1643115510000|2022-01-25 12:58:30|11924.5|11909.5|11925|11910|11925|11910|11924.3|11909.3|0
1643115520000|2022-01-25 12:58:40|11925.6|11910.6|11926.5|11911.5|11926.6|11911.6|11925.6|11910.6|0
1643115530000|2022-01-25 12:58:50|11927.6|11912.6|11928|11913|11929|11914|11927.6|11912.6|0
1643115540000|2022-01-25 12:59:00|11927.6|11912.6|11927.9|11912.9|11928.8|11913.8|11927.6|11912.6|4
1643115550000|2022-01-25 12:59:10|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|3
1643115560000|2022-01-25 12:59:20|11927.9|11912.9|11930.4|11915.4|11931.9|11916.9|11927.9|11912.9|3
1643115570000|2022-01-25 12:59:30|11930.3|11915.3|11929.8|11914.8|11930.3|11915.3|11929.8|11914.8|1
1643115590000|2022-01-25 12:59:50|11928.8|11913.8|11928.8|11913.8|11928.8|11913.8|11928.8|11913.8|0
1643115600000|2022-01-25 13:00:00|11928.9|11913.9|11926.8|11911.8|11929.6|11914.6|11926.8|11911.8|3
1643115610000|2022-01-25 13:00:10|11927|11912|11927.3|11912.3|11927.3|11912.3|11926.3|11911.3|12
1643115620000|2022-01-25 13:00:20|11924.3|11909.3|11924.7|11909.7|11925|11910|11923.5|11908.5|11
1643115630000|2022-01-25 13:00:30|11924|11909|11924|11909|11924.6|11909.6|11924|11909|1
1643115650000|2022-01-25 13:00:50|11923.5|11908.5|11924|11909|11924|11909|11923.5|11908.5|2
1643115660000|2022-01-25 13:01:00|11926|11911|11926.3|11911.3|11926.3|11911.3|11926|11911|2
1643115670000|2022-01-25 13:01:10|11926|11911|11928.1|11913.1|11928.1|11913.1|11926|11911|0
1643115680000|2022-01-25 13:01:20|11927.6|11912.6|11927.5|11912.5|11927.6|11912.6|11927.5|11912.5|2
1643115690000|2022-01-25 13:01:30|11928.5|11913.5|11928.6|11913.6|11928.6|11913.6|11927|11912|6
1643115700000|2022-01-25 13:01:40|11929.5|11914.5|11929.3|11914.3|11929.5|11914.5|11929.3|11914.3|0
1643115710000|2022-01-25 13:01:50|11928.5|11913.5|11928.5|11913.5|11928.5|11913.5|11928.5|11913.5|0
1643115720000|2022-01-25 13:02:00|11926.3|11911.3|11925.7|11910.7|11926.3|11911.3|11925.7|11910.7|7
1643115730000|2022-01-25 13:02:10|11925.3|11910.3|11925.3|11910.3|11925.3|11910.3|11925.3|11910.3|0
1643115740000|2022-01-25 13:02:20|11926|11911|11924.8|11909.8|11926|11911|11924.8|11909.8|0
1643115750000|2022-01-25 13:02:30|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|5
1643115780000|2022-01-25 13:03:00|11930.3|11915.3|11930.8|11915.8|11930.8|11915.8|11930.3|11915.3|2
1643115790000|2022-01-25 13:03:10|11931.7|11916.7|11930.9|11915.9|11932|11917|11930.9|11915.9|1
1643115800000|2022-01-25 13:03:20|||||||||2
1643115810000|2022-01-25 13:03:30|11932.2|11917.2|11930.7|11915.7|11932.2|11917.2|11930.7|11915.7|0
1643115830000|2022-01-25 13:03:50|11930.2|11915.2|11929.4|11914.4|11930.2|11915.2|11929.4|11914.4|1
1643115840000|2022-01-25 13:04:00|11927.7|11912.7|11927.6|11912.6|11928.1|11913.1|11926.7|11911.7|2
1643115850000|2022-01-25 13:04:10|11927.4|11912.4|11927.9|11912.9|11927.9|11912.9|11927.4|11912.4|1
1643115860000|2022-01-25 13:04:20|||||||||5
1643115880000|2022-01-25 13:04:40|11928.6|11913.6|11924.9|11909.9|11928.6|11913.6|11924.9|11909.9|2
1643115890000|2022-01-25 13:04:50|11925.6|11910.6|11924.8|11909.8|11925.6|11910.6|11924.8|11909.8|2
1643115900000|2022-01-25 13:05:00|11925.3|11910.3|11924.1|11909.1|11925.9|11910.9|11924|11909|3
1643115910000|2022-01-25 13:05:10|11924|11909|11923.3|11908.3|11924|11909|11923|11908|5
1643115920000|2022-01-25 13:05:20|||||||||1
1643115930000|2022-01-25 13:05:30|11922|11907|11920.8|11905.8|11922|11907|11919.3|11904.3|5
1643115940000|2022-01-25 13:05:40|11921.3|11906.3|11924.3|11909.3|11925.3|11910.3|11921.3|11906.3|2
1643115950000|2022-01-25 13:05:50|11923.8|11908.8|11920.3|11905.3|11923.8|11908.8|11920.3|11905.3|1
1643115960000|2022-01-25 13:06:00|11924.1|11909.1|11924.9|11909.9|11924.9|11909.9|11923.9|11908.9|1
1643115970000|2022-01-25 13:06:10|11923.9|11908.9|11924.3|11909.3|11924.3|11909.3|11922.9|11907.9|3
1643115980000|2022-01-25 13:06:20|11924.4|11909.4|11925.1|11910.1|11925.1|11910.1|11924.4|11909.4|1
1643115990000|2022-01-25 13:06:30|11927.6|11912.6|11928.1|11913.1|11928.1|11913.1|11926.9|11911.9|1
1643116010000|2022-01-25 13:06:50|11927.9|11912.9|11927.4|11912.4|11927.9|11912.9|11927.4|11912.4|0
1643116020000|2022-01-25 13:07:00|11926.6|11911.6|11926.1|11911.1|11926.6|11911.6|11926.1|11911.1|0
1643116030000|2022-01-25 13:07:10|11925.6|11910.6|11923.9|11908.9|11925.6|11910.6|11923.9|11908.9|2
1643116040000|2022-01-25 13:07:20|11923.1|11908.1|11922.6|11907.6|11923.1|11908.1|11922.6|11907.6|1
1643116050000|2022-01-25 13:07:30|||||||||2
1643116070000|2022-01-25 13:07:50|11924.6|11909.6|11924.6|11909.6|11924.6|11909.6|11924.6|11909.6|1
1643116080000|2022-01-25 13:08:00|11924.7|11909.7|11926.6|11911.6|11927.6|11912.6|11924.7|11909.7|2
1643116090000|2022-01-25 13:08:10|11928.1|11913.1|11927.1|11912.1|11928.4|11913.4|11927.1|11912.1|6
1643116100000|2022-01-25 13:08:20|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|0
1643116110000|2022-01-25 13:08:30|11927.4|11912.4|11930.7|11915.7|11931.2|11916.2|11927.4|11912.4|4
1643116130000|2022-01-25 13:08:50|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|0
1643116140000|2022-01-25 13:09:00|11930.4|11915.4|11929.7|11914.7|11932.5|11917.5|11929.7|11914.7|5
1643116150000|2022-01-25 13:09:10|11930.6|11915.6|11930.2|11915.2|11930.7|11915.7|11930.2|11915.2|0
1643116160000|2022-01-25 13:09:20|11930.7|11915.7|11930.6|11915.6|11930.7|11915.7|11930.6|11915.6|2
1643116170000|2022-01-25 13:09:30|11929.8|11914.8|11930.2|11915.2|11930.2|11915.2|11929|11914|4
1643116180000|2022-01-25 13:09:40|11930.1|11915.1|11932.7|11917.7|11933.9|11918.9|11928.4|11913.4|12
1643116190000|2022-01-25 13:09:50|11933.4|11918.4|11932.2|11917.2|11933.4|11918.4|11932.2|11917.2|3
1643116200000|2022-01-25 13:10:00|11930.7|11915.7|11933.9|11918.9|11933.9|11918.9|11930.7|11915.7|1
1643116210000|2022-01-25 13:10:10|11933.7|11918.7|11933.9|11918.9|11933.9|11918.9|11933.6|11918.6|1
1643116220000|2022-01-25 13:10:20|11936.9|11921.9|11936.2|11921.2|11936.9|11921.9|11936.2|11921.2|2
1643116230000|2022-01-25 13:10:30|11935.7|11920.7|11936.9|11921.9|11936.9|11921.9|11935.7|11920.7|0
1643116250000|2022-01-25 13:10:50|11936.3|11921.3|11935.2|11920.2|11936.3|11921.3|11935.2|11920.2|0
1643116260000|2022-01-25 13:11:00|11934.7|11919.7|11934.4|11919.4|11934.7|11919.7|11934.4|11919.4|0
1643116270000|2022-01-25 13:11:10|11937|11922|11936.4|11921.4|11937|11922|11936.4|11921.4|11
1643116280000|2022-01-25 13:11:20|11936.2|11921.2|11935|11920|11936.2|11921.2|11934.7|11919.7|0
1643116290000|2022-01-25 13:11:30|11935.5|11920.5|11934.9|11919.9|11936.4|11921.4|11934.9|11919.9|1
1643116320000|2022-01-25 13:12:00|11934.5|11919.5|11934.9|11919.9|11935.4|11920.4|11934.5|11919.5|1
1643116330000|2022-01-25 13:12:10|11934.3|11919.3|11929.4|11914.4|11934.3|11919.3|11929.4|11914.4|6
1643116340000|2022-01-25 13:12:20|11931.2|11916.2|11933.7|11918.7|11933.7|11918.7|11931.2|11916.2|15
1643116350000|2022-01-25 13:12:30|11934.4|11919.4|11934.5|11919.5|11934.5|11919.5|11933.5|11918.5|0
1643116360000|2022-01-25 13:12:40|11934.4|11919.4|11934.7|11919.7|11934.7|11919.7|11934.4|11919.4|0
1643116370000|2022-01-25 13:12:50|11934|11919|11934|11919|11934|11919|11934|11919|3
1643116380000|2022-01-25 13:13:00|11933.7|11918.7|11930.9|11915.9|11934|11919|11930.9|11915.9|6
1643116390000|2022-01-25 13:13:10|11931.2|11916.2|11930.7|11915.7|11934.2|11919.2|11930.7|11915.7|3
1643116400000|2022-01-25 13:13:20|11931.4|11916.4|11930.7|11915.7|11931.5|11916.5|11930.7|11915.7|8
1643116410000|2022-01-25 13:13:30|11931.2|11916.2|11931.2|11916.2|11931.2|11916.2|11931.2|11916.2|6
1643116420000|2022-01-25 13:13:40|11931.5|11916.5|11934.3|11919.3|11934.3|11919.3|11931.5|11916.5|8
1643116440000|2022-01-25 13:14:00|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|11933.8|11918.8|0
1643116460000|2022-01-25 13:14:20|11934.5|11919.5|11934|11919|11934.5|11919.5|11934|11919|2
1643116470000|2022-01-25 13:14:30|11934.3|11919.3|11935.2|11920.2|11935.2|11920.2|11934.3|11919.3|0
1643116480000|2022-01-25 13:14:40|11934.7|11919.7|11935.2|11920.2|11935.2|11920.2|11934.7|11919.7|3
1643116490000|2022-01-25 13:14:50|11935.5|11920.5|11939.7|11924.7|11939.7|11924.7|11935.5|11920.5|8
1643116500000|2022-01-25 13:15:00|11940.2|11925.2|11940.7|11925.7|11942.2|11927.2|11936.7|11921.7|7
1643116510000|2022-01-25 13:15:10|11939.5|11924.5|11941.7|11926.7|11941.7|11926.7|11939.5|11924.5|2
1643116530000|2022-01-25 13:15:30|11942.8|11927.8|11943.7|11928.7|11944.8|11929.8|11942.8|11927.8|2
1643116540000|2022-01-25 13:15:40|11944|11929|11945.8|11930.8|11945.8|11930.8|11944|11929|0
1643116550000|2022-01-25 13:15:50|11945.7|11930.7|11946.2|11931.2|11946.2|11931.2|11945.7|11930.7|0
1643116560000|2022-01-25 13:16:00|11945.7|11930.7|11943.5|11928.5|11945.7|11930.7|11943.2|11928.2|3
1643116570000|2022-01-25 13:16:10|11944.2|11929.2|11944.5|11929.5|11944.5|11929.5|11944.2|11929.2|0
1643116590000|2022-01-25 13:16:30|11945.2|11930.2|11944|11929|11945.2|11930.2|11944|11929|1
1643116600000|2022-01-25 13:16:40|||||||||1
1643116610000|2022-01-25 13:16:50|11941.2|11926.2|11942|11927|11942|11927|11941.2|11926.2|6
1643116620000|2022-01-25 13:17:00|11941.7|11926.7|11943.4|11928.4|11943.5|11928.5|11941.7|11926.7|1
1643116630000|2022-01-25 13:17:10|11943.1|11928.1|11941.5|11926.5|11943.1|11928.1|11941.5|11926.5|0
1643116640000|2022-01-25 13:17:20|11941|11926|11940.1|11925.1|11942|11927|11940.1|11925.1|13
1643116650000|2022-01-25 13:17:30|11943.6|11928.6|11943.9|11928.9|11944.1|11929.1|11943.4|11928.4|3
1643116660000|2022-01-25 13:17:40|11944.2|11929.2|11943.7|11928.7|11944.2|11929.2|11943.7|11928.7|0
1643116670000|2022-01-25 13:17:50|11943.6|11928.6|11943.2|11928.2|11943.6|11928.6|11943.2|11928.2|0
1643116680000|2022-01-25 13:18:00|11942.6|11927.6|11938.7|11923.7|11942.6|11927.6|11938.1|11923.1|8
1643116690000|2022-01-25 13:18:10|11938.3|11923.3|11936.1|11921.1|11938.3|11923.3|11936.1|11921.1|4
1643116700000|2022-01-25 13:18:20|11936.2|11921.2|11937.7|11922.7|11937.7|11922.7|11936.2|11921.2|0
1643116710000|2022-01-25 13:18:30|11938.4|11923.4|11938.4|11923.4|11938.4|11923.4|11937.1|11922.1|0
1643116720000|2022-01-25 13:18:40|11938.1|11923.1|11938.7|11923.7|11939.6|11924.6|11936.6|11921.6|1
1643116730000|2022-01-25 13:18:50|11937.9|11922.9|11939.1|11924.1|11939.4|11924.4|11937.9|11922.9|0
1643116740000|2022-01-25 13:19:00|11939.4|11924.4|11939.9|11924.9|11939.9|11924.9|11939.4|11924.4|0
1643116750000|2022-01-25 13:19:10|11940.4|11925.4|11940.4|11925.4|11940.4|11925.4|11940.4|11925.4|0
1643116760000|2022-01-25 13:19:20|11940.2|11925.2|11940.6|11925.6|11940.6|11925.6|11940.2|11925.2|0
1643116770000|2022-01-25 13:19:30|11941.7|11926.7|11943.2|11928.2|11943.2|11928.2|11941.7|11926.7|5
1643116780000|2022-01-25 13:19:40|11944.2|11929.2|11945.5|11930.5|11945.5|11930.5|11943.7|11928.7|8
1643116790000|2022-01-25 13:19:50|11945.4|11930.4|11944.6|11929.6|11945.4|11930.4|11944.6|11929.6|0
1643116800000|2022-01-25 13:20:00|11944.4|11929.4|11941.1|11926.1|11944.7|11929.7|11941.1|11926.1|1
1643116810000|2022-01-25 13:20:10|11941.2|11926.2|11944.9|11929.9|11944.9|11929.9|11941.2|11926.2|5
1643116820000|2022-01-25 13:20:20|11944.7|11929.7|11944.6|11929.6|11944.7|11929.7|11944.6|11929.6|0
1643116840000|2022-01-25 13:20:40|||||||||5
1643116850000|2022-01-25 13:20:50|11941.9|11926.9|11943.4|11928.4|11943.4|11928.4|11941.9|11926.9|3
1643116860000|2022-01-25 13:21:00|11941.9|11926.9|11942.2|11927.2|11943.4|11928.4|11941.9|11926.9|0
1643116870000|2022-01-25 13:21:10|11939.2|11924.2|11939.1|11924.1|11939.7|11924.7|11939.1|11924.1|1
1643116880000|2022-01-25 13:21:20|11937.7|11922.7|11937.7|11922.7|11937.7|11922.7|11937.7|11922.7|0
1643116890000|2022-01-25 13:21:30|11936.1|11921.1|11936.1|11921.1|11936.1|11921.1|11936.1|11921.1|0
1643116900000|2022-01-25 13:21:40|11935.9|11920.9|11935.6|11920.6|11936.2|11921.2|11935.6|11920.6|2
1643116910000|2022-01-25 13:21:50|11935.9|11920.9|11937.1|11922.1|11937.1|11922.1|11935.9|11920.9|0
1643116920000|2022-01-25 13:22:00|11938.2|11923.2|11941.6|11926.6|11941.6|11926.6|11938.2|11923.2|3
1643116930000|2022-01-25 13:22:10|11941.1|11926.1|11940.6|11925.6|11941.1|11926.1|11940.1|11925.1|0
1643116940000|2022-01-25 13:22:20|11939.6|11924.6|11939.1|11924.1|11939.9|11924.9|11939.1|11924.1|1
1643116950000|2022-01-25 13:22:30|11938.8|11923.8|11937.4|11922.4|11938.8|11923.8|11937.4|11922.4|1
1643116960000|2022-01-25 13:22:40|||||||||2
1643116970000|2022-01-25 13:22:50|||||||||1
1643116980000|2022-01-25 13:23:00|11937.6|11922.6|11936.9|11921.9|11937.6|11922.6|11936.9|11921.9|1
1643116990000|2022-01-25 13:23:10|11936.3|11921.3|11935.9|11920.9|11936.4|11921.4|11935.9|11920.9|8
1643117000000|2022-01-25 13:23:20|11935.4|11920.4|11936.9|11921.9|11936.9|11921.9|11935.1|11920.1|9
1643117010000|2022-01-25 13:23:30|11936.6|11921.6|11937.6|11922.6|11937.9|11922.9|11936.6|11921.6|0
1643117020000|2022-01-25 13:23:40|11938.6|11923.6|11938.6|11923.6|11938.6|11923.6|11938.6|11923.6|0
1643117050000|2022-01-25 13:24:10|11938.9|11923.9|11938.9|11923.9|11938.9|11923.9|11938.9|11923.9|2
1643117060000|2022-01-25 13:24:20|11936.9|11921.9|11936.9|11921.9|11936.9|11921.9|11936.9|11921.9|1
1643117070000|2022-01-25 13:24:30|11936.4|11921.4|11936.3|11921.3|11936.4|11921.4|11936.3|11921.3|0
1643117080000|2022-01-25 13:24:40|11935.9|11920.9|11935.9|11920.9|11935.9|11920.9|11935.9|11920.9|2
1643117100000|2022-01-25 13:25:00|11935.6|11920.6|11935.7|11920.7|11935.7|11920.7|11935.6|11920.6|5
1643117110000|2022-01-25 13:25:10|11935.4|11920.4|11936|11921|11936|11921|11935.4|11920.4|0
1643117130000|2022-01-25 13:25:30|11937.4|11922.4|11939.4|11924.4|11939.4|11924.4|11937.4|11922.4|0
1643117140000|2022-01-25 13:25:40|11938|11923|11938.5|11923.5|11939.4|11924.4|11938|11923|0
1643117210000|2022-01-25 13:26:50|11939.9|11924.9|11939.9|11924.9|11939.9|11924.9|11939.9|11924.9|0
1643117220000|2022-01-25 13:27:00|11940|11925|11939.9|11924.9|11940|11925|11938.9|11923.9|0
1643117230000|2022-01-25 13:27:10|11938.9|11923.9|11935.9|11920.9|11938.9|11923.9|11935.9|11920.9|1
1643117240000|2022-01-25 13:27:20|11935.7|11920.7|11937.9|11922.9|11937.9|11922.9|11933.5|11918.5|2
1643117250000|2022-01-25 13:27:30|11938|11923|11937.9|11922.9|11939.4|11924.4|11937.9|11922.9|1
1643117260000|2022-01-25 13:27:40|11937.4|11922.4|11934.4|11919.4|11937.4|11922.4|11934.4|11919.4|2
1643117270000|2022-01-25 13:27:50|11934.7|11919.7|11935|11920|11935|11920|11934.7|11919.7|0
1643117280000|2022-01-25 13:28:00|11935.2|11920.2|11937.4|11922.4|11937.4|11922.4|11935.2|11920.2|0
1643117290000|2022-01-25 13:28:10|11936.9|11921.9|11932.9|11917.9|11936.9|11921.9|11931.2|11916.2|8
1643117300000|2022-01-25 13:28:20|11933.4|11918.4|11933.7|11918.7|11933.7|11918.7|11933.2|11918.2|0
1643117310000|2022-01-25 13:28:30|11933.9|11918.9|11934.1|11919.1|11934.4|11919.4|11933.9|11918.9|0
1643117320000|2022-01-25 13:28:40|11933.9|11918.9|11933.9|11918.9|11933.9|11918.9|11933.9|11918.9|0
1643117330000|2022-01-25 13:28:50|11933.1|11918.1|11931.4|11916.4|11933.1|11918.1|11931.4|11916.4|2
1643117340000|2022-01-25 13:29:00|11931.3|11916.3|11929.9|11914.9|11931.3|11916.3|11929.8|11914.8|0
1643117350000|2022-01-25 13:29:10|11930.4|11915.4|11930.1|11915.1|11930.4|11915.4|11930.1|11915.1|0
1643117360000|2022-01-25 13:29:20|11929.8|11914.8|11929.6|11914.6|11929.8|11914.8|11929.6|11914.6|2
1643117370000|2022-01-25 13:29:30|11929.3|11914.3|11928.8|11913.8|11929.6|11914.6|11928.3|11913.3|0
1643117380000|2022-01-25 13:29:40|11929.2|11914.2|11930.8|11915.8|11930.8|11915.8|11929.2|11914.2|0
1643117400000|2022-01-25 13:30:00|11930.6|11915.6|11930.3|11915.3|11930.6|11915.6|11927.4|11912.4|4
1643117410000|2022-01-25 13:30:10|11930.6|11915.6|11931.8|11916.8|11933.4|11918.4|11930.6|11915.6|2
1643117420000|2022-01-25 13:30:20|11932.1|11917.1|11932.4|11917.4|11932.4|11917.4|11932.1|11917.1|0
1643117430000|2022-01-25 13:30:30|11932.8|11917.8|11932.9|11917.9|11932.9|11917.9|11932.8|11917.8|2
1643117440000|2022-01-25 13:30:40|11932.8|11917.8|11930.4|11915.4|11932.8|11917.8|11930.4|11915.4|0
1643117450000|2022-01-25 13:30:50|11929.8|11914.8|11929.3|11914.3|11929.9|11914.9|11929.3|11914.3|0
1643117460000|2022-01-25 13:31:00|11930.4|11915.4|11933.1|11918.1|11933.1|11918.1|11930.1|11915.1|8
1643117470000|2022-01-25 13:31:10|11932.6|11917.6|11933.6|11918.6|11933.6|11918.6|11931.8|11916.8|1
1643117490000|2022-01-25 13:31:30|11933.1|11918.1|11931.8|11916.8|11933.1|11918.1|11931.8|11916.8|0
1643117510000|2022-01-25 13:31:50|11931.6|11916.6|11932.3|11917.3|11932.9|11917.9|11930.9|11915.9|3
1643117520000|2022-01-25 13:32:00|11933.6|11918.6|11933.4|11918.4|11933.6|11918.6|11933.4|11918.4|0
1643117560000|2022-01-25 13:32:40|11932.9|11917.9|11932.9|11917.9|11932.9|11917.9|11932.9|11917.9|0
1643117570000|2022-01-25 13:32:50|11932.6|11917.6|11932.4|11917.4|11932.6|11917.6|11932.4|11917.4|2
1643117590000|2022-01-25 13:33:10|11934.4|11919.4|11936.1|11921.1|11936.1|11921.1|11934.4|11919.4|2
1643117600000|2022-01-25 13:33:20|11935.9|11920.9|11936.4|11921.4|11936.4|11921.4|11933.9|11918.9|15
1643117610000|2022-01-25 13:33:30|11935.9|11920.9|11939.4|11924.4|11939.4|11924.4|11935.9|11920.9|1
1643117620000|2022-01-25 13:33:40|11939.7|11924.7|11939.4|11924.4|11940.1|11925.1|11939.4|11924.4|2
1643117630000|2022-01-25 13:33:50|11938.9|11923.9|11937.4|11922.4|11938.9|11923.9|11937.4|11922.4|3
1643117640000|2022-01-25 13:34:00|11938.4|11923.4|11937.9|11922.9|11938.4|11923.4|11937.4|11922.4|3
1643117650000|2022-01-25 13:34:10|11937.4|11922.4|11937.4|11922.4|11937.4|11922.4|11937.4|11922.4|0
1643117660000|2022-01-25 13:34:20|11937.6|11922.6|11937.9|11922.9|11938.4|11923.4|11937.6|11922.6|3
1643117670000|2022-01-25 13:34:30|11937.7|11922.7|11937.9|11922.9|11937.9|11922.9|11935.7|11920.7|1
1643117690000|2022-01-25 13:34:50|11937.6|11922.6|11936.4|11921.4|11937.6|11922.6|11936.4|11921.4|0
1643117700000|2022-01-25 13:35:00|11936.9|11921.9|11939.4|11924.4|11939.4|11924.4|11936.9|11921.9|1
1643117710000|2022-01-25 13:35:10|11939.1|11924.1|11938.4|11923.4|11939.1|11924.1|11936.9|11921.9|0
1643117720000|2022-01-25 13:35:20|11938.2|11923.2|11938.9|11923.9|11938.9|11923.9|11937.9|11922.9|0
1643117730000|2022-01-25 13:35:30|11937.9|11922.9|11936.9|11921.9|11937.9|11922.9|11936.9|11921.9|2
1643117750000|2022-01-25 13:35:50|11937.2|11922.2|11944.6|11929.6|11944.6|11929.6|11937.2|11922.2|6
1643117760000|2022-01-25 13:36:00|11943.9|11928.9|11943.9|11928.9|11944.9|11929.9|11943.9|11928.9|5
1643117770000|2022-01-25 13:36:10|11945.2|11930.2|11943.2|11928.2|11945.7|11930.7|11942.9|11927.9|5
1643117790000|2022-01-25 13:36:30|11942.2|11927.2|11941.7|11926.7|11942.2|11927.2|11940.6|11925.6|0
1643117800000|2022-01-25 13:36:40|11942|11927|11941.7|11926.7|11942.7|11927.7|11941.7|11926.7|0
1643117810000|2022-01-25 13:36:50|11941.2|11926.2|11944.2|11929.2|11944.2|11929.2|11941.2|11926.2|1
1643117820000|2022-01-25 13:37:00|11943.2|11928.2|11943.9|11928.9|11944.2|11929.2|11942.7|11927.7|0
1643117830000|2022-01-25 13:37:10|11943.2|11928.2|11944.9|11929.9|11944.9|11929.9|11942.7|11927.7|1
1643117840000|2022-01-25 13:37:20|11945.2|11930.2|11946.2|11931.2|11946.4|11931.4|11945|11930|1
1643117850000|2022-01-25 13:37:30|11946.9|11931.9|11946.9|11931.9|11946.9|11931.9|11946.9|11931.9|0
1643117880000|2022-01-25 13:38:00|11947.3|11932.3|11948.4|11933.4|11948.4|11933.4|11947.3|11932.3|0
1643117890000|2022-01-25 13:38:10|11947.9|11932.9|11945.1|11930.1|11947.9|11932.9|11945.1|11930.1|1
1643117900000|2022-01-25 13:38:20|11943.2|11928.2|11944.7|11929.7|11944.7|11929.7|11943.2|11928.2|0
1643117910000|2022-01-25 13:38:30|11943.7|11928.7|11943.7|11928.7|11943.7|11928.7|11943.7|11928.7|0
1643117920000|2022-01-25 13:38:40|11942.3|11927.3|11943.9|11928.9|11944.2|11929.2|11941.7|11926.7|1
1643117930000|2022-01-25 13:38:50|11944.2|11929.2|11945.2|11930.2|11945.2|11930.2|11943.7|11928.7|0
1643117940000|2022-01-25 13:39:00|11945.4|11930.4|11949.4|11934.4|11949.4|11934.4|11945.4|11930.4|1
1643117950000|2022-01-25 13:39:10|||||||||2
1643117960000|2022-01-25 13:39:20|11949.5|11934.5|11949.9|11934.9|11949.9|11934.9|11949.5|11934.5|0
1643117990000|2022-01-25 13:39:50|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|2
1643118000000|2022-01-25 13:40:00|11951.2|11936.2|11946.7|11931.7|11951.2|11936.2|11946.7|11931.7|4
1643118010000|2022-01-25 13:40:10|11945.2|11930.2|11947.5|11932.5|11947.5|11932.5|11945.2|11930.2|3
1643118020000|2022-01-25 13:40:20|11948.7|11933.7|11948.2|11933.2|11948.7|11933.7|11948.2|11933.2|0
1643118030000|2022-01-25 13:40:30|11947.2|11932.2|11947.2|11932.2|11949|11934|11945.7|11930.7|4
1643118040000|2022-01-25 13:40:40|11948.2|11933.2|11947.2|11932.2|11948.2|11933.2|11947.2|11932.2|0
1643118050000|2022-01-25 13:40:50|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|0
1643118060000|2022-01-25 13:41:00|11947.7|11932.7|11947.9|11932.9|11947.9|11932.9|11947.4|11932.4|0
1643118070000|2022-01-25 13:41:10|11947.2|11932.2|11946.2|11931.2|11947.2|11932.2|11945.7|11930.7|0
1643118080000|2022-01-25 13:41:20|11947.2|11932.2|11946|11931|11947.5|11932.5|11946|11931|3
1643118090000|2022-01-25 13:41:30|11944.7|11929.7|11947|11932|11947.7|11932.7|11944.7|11929.7|0
1643118100000|2022-01-25 13:41:40|11945.7|11930.7|11945.2|11930.2|11945.7|11930.7|11945.2|11930.2|0
1643118110000|2022-01-25 13:41:50|11946.2|11931.2|11947.7|11932.7|11947.7|11932.7|11944.7|11929.7|0
1643118120000|2022-01-25 13:42:00|11948|11933|11942.9|11927.9|11948|11933|11942.9|11927.9|0
1643118130000|2022-01-25 13:42:10|11942.7|11927.7|11942.9|11927.9|11942.9|11927.9|11942.7|11927.7|0
1643118140000|2022-01-25 13:42:20|11943|11928|11944.4|11929.4|11944.4|11929.4|11943|11928|0
1643118160000|2022-01-25 13:42:40|11946.1|11931.1|11944.7|11929.7|11946.7|11931.7|11944.7|11929.7|2
1643118180000|2022-01-25 13:43:00|11945.2|11930.2|11945.7|11930.7|11946.2|11931.2|11944.7|11929.7|2
1643118190000|2022-01-25 13:43:10|11946.2|11931.2|11946.2|11931.2|11946.7|11931.7|11946.2|11931.2|0
1643118200000|2022-01-25 13:43:20|11945.7|11930.7|11945.7|11930.7|11945.7|11930.7|11945.7|11930.7|0
1643118210000|2022-01-25 13:43:30|11942.7|11927.7|11942|11927|11942.7|11927.7|11940.7|11925.7|2
1643118220000|2022-01-25 13:43:40|11943.5|11928.5|11943.7|11928.7|11943.7|11928.7|11943.2|11928.2|0
1643118240000|2022-01-25 13:44:00|11943.5|11928.5|11943.7|11928.7|11943.7|11928.7|11943|11928|0
1643118250000|2022-01-25 13:44:10|11944.2|11929.2|11944.2|11929.2|11944.2|11929.2|11944.2|11929.2|0
1643118260000|2022-01-25 13:44:20|11944.4|11929.4|11943.2|11928.2|11944.7|11929.7|11943.2|11928.2|2
1643118300000|2022-01-25 13:45:00|11943.7|11928.7|11947|11932|11947|11932|11943.7|11928.7|2
1643118310000|2022-01-25 13:45:10|11947.9|11932.9|11945.7|11930.7|11949.2|11934.2|11945.7|11930.7|1
1643118320000|2022-01-25 13:45:20|11944.7|11929.7|11947.2|11932.2|11947.2|11932.2|11944.7|11929.7|0
1643118330000|2022-01-25 13:45:30|11946.6|11931.6|11944.7|11929.7|11946.6|11931.6|11944.7|11929.7|0
1643118360000|2022-01-25 13:46:00|11944.5|11929.5|11942.5|11927.5|11944.5|11929.5|11940.7|11925.7|4
1643118380000|2022-01-25 13:46:20|11942.4|11927.4|11941.7|11926.7|11942.4|11927.4|11941.7|11926.7|0
1643118390000|2022-01-25 13:46:30|11942|11927|11941.2|11926.2|11942|11927|11940|11925|1
1643118410000|2022-01-25 13:46:50|11941|11926|11941|11926|11941|11926|11941|11926|3
1643118440000|2022-01-25 13:47:20|11939|11924|11940.2|11925.2|11940.2|11925.2|11939|11924|1
1643118460000|2022-01-25 13:47:40|11940.3|11925.3|11938|11923|11940.7|11925.7|11935.8|11920.8|2
1643118470000|2022-01-25 13:47:50|11937.2|11922.2|11936.2|11921.2|11937.2|11922.2|11936.2|11921.2|0
1643118490000|2022-01-25 13:48:10|11936|11921|11936.2|11921.2|11936.2|11921.2|11936|11921|0
1643118500000|2022-01-25 13:48:20|||||||||1
1643118510000|2022-01-25 13:48:30|11936.8|11921.8|11937.5|11922.5|11937.5|11922.5|11936.8|11921.8|0
1643118520000|2022-01-25 13:48:40|11936|11921|11936|11921|11936|11921|11936|11921|0
1643118550000|2022-01-25 13:49:10|11936.7|11921.7|11936.2|11921.2|11937|11922|11936.2|11921.2|0
1643118560000|2022-01-25 13:49:20|11937.7|11922.7|11936.2|11921.2|11938.2|11923.2|11936.2|11921.2|0
1643118570000|2022-01-25 13:49:30|11934.2|11919.2|11934|11919|11934.2|11919.2|11934|11919|1
1643118580000|2022-01-25 13:49:40|11934.7|11919.7|11933.7|11918.7|11934.7|11919.7|11933.7|11918.7|0
1643118600000|2022-01-25 13:50:00|11932.7|11917.7|11933.7|11918.7|11934.2|11919.2|11932.7|11917.7|1
1643118640000|2022-01-25 13:50:40|11934.2|11919.2|11934.7|11919.7|11934.7|11919.7|11934.2|11919.2|0
1643118650000|2022-01-25 13:50:50|||||||||1
1643118660000|2022-01-25 13:51:00|11935.2|11920.2|11937|11922|11937|11922|11935.2|11920.2|1
1643118690000|2022-01-25 13:51:30|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|0
1643118720000|2022-01-25 13:52:00|11930.8|11915.8|11931.7|11916.7|11931.7|11916.7|11930.8|11915.8|1
1643118740000|2022-01-25 13:52:20|11932|11917|11931|11916|11932|11917|11931|11916|0
1643118750000|2022-01-25 13:52:30|11930.9|11915.9|11929|11914|11930.9|11915.9|11929|11914|0
1643118760000|2022-01-25 13:52:40|11929.2|11914.2|11930.2|11915.2|11930.2|11915.2|11929.2|11914.2|0
1643118800000|2022-01-25 13:53:20|11929.9|11914.9|11929.5|11914.5|11929.9|11914.9|11929.5|11914.5|0
1643118810000|2022-01-25 13:53:30|11929.2|11914.2|11926.7|11911.7|11929.2|11914.2|11926.7|11911.7|2
1643118820000|2022-01-25 13:53:40|11923.3|11908.3|11923.7|11908.7|11923.7|11908.7|11923.3|11908.3|11
1643118830000|2022-01-25 13:53:50|11923.8|11908.8|11924.3|11909.3|11924.3|11909.3|11923.7|11908.7|2
1643118840000|2022-01-25 13:54:00|11923.9|11908.9|11923.9|11908.9|11923.9|11908.9|11923.9|11908.9|0
1643118850000|2022-01-25 13:54:10|11923.2|11908.2|11925.2|11910.2|11925.2|11910.2|11923.2|11908.2|1
1643118860000|2022-01-25 13:54:20|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|2
1643118870000|2022-01-25 13:54:30|11928|11913|11926.2|11911.2|11928|11913|11926.2|11911.2|2
1643118880000|2022-01-25 13:54:40|11926|11911|11924.5|11909.5|11926|11911|11924.2|11909.2|0
1643118890000|2022-01-25 13:54:50|11925.6|11910.6|11925.7|11910.7|11926.7|11911.7|11925.6|11910.6|0
1643118900000|2022-01-25 13:55:00|11926.2|11911.2|11925.7|11910.7|11926.2|11911.2|11925.7|11910.7|18
1643118910000|2022-01-25 13:55:10|11925.4|11910.4|11926.2|11911.2|11926.2|11911.2|11924.7|11909.7|0
1643118920000|2022-01-25 13:55:20|11925.7|11910.7|11924.7|11909.7|11925.7|11910.7|11924.7|11909.7|0
1643118930000|2022-01-25 13:55:30|11925.1|11910.1|11925.8|11910.8|11926.4|11911.4|11925.1|11910.1|0
1643118940000|2022-01-25 13:55:40|11926.2|11911.2|11926.2|11911.2|11926.2|11911.2|11926.2|11911.2|0
1643118960000|2022-01-25 13:56:00|11926|11911|11926.2|11911.2|11926.2|11911.2|11925.2|11910.2|0
1643118990000|2022-01-25 13:56:30|||||||||10
1643119000000|2022-01-25 13:56:40|11926.7|11911.7|11926.7|11911.7|11926.7|11911.7|11926.7|11911.7|2
1643119030000|2022-01-25 13:57:10|||||||||2
1643119040000|2022-01-25 13:57:20|11926.5|11911.5|11926.2|11911.2|11926.5|11911.5|11926.2|11911.2|0
1643119070000|2022-01-25 13:57:50|11925.7|11910.7|11923.8|11908.8|11925.7|11910.7|11923.8|11908.8|10
1643119080000|2022-01-25 13:58:00|11924.2|11909.2|11929|11914|11929|11914|11924.2|11909.2|4
1643119090000|2022-01-25 13:58:10|11928.5|11913.5|11931|11916|11931|11916|11928.5|11913.5|2
1643119100000|2022-01-25 13:58:20|11930.5|11915.5|11929.7|11914.7|11930.5|11915.5|11929.7|11914.7|0
1643119120000|2022-01-25 13:58:40|11929.5|11914.5|11928.8|11913.8|11929.5|11914.5|11928.8|11913.8|0
1643119130000|2022-01-25 13:58:50|11929.1|11914.1|11928.8|11913.8|11929.8|11914.8|11928.8|11913.8|0
1643119140000|2022-01-25 13:59:00|11929.3|11914.3|11931.3|11916.3|11931.3|11916.3|11929.3|11914.3|0
1643119150000|2022-01-25 13:59:10|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|0
1643119170000|2022-01-25 13:59:30|11931.2|11916.2|11931.2|11916.2|11931.2|11916.2|11931.2|11916.2|0
1643119190000|2022-01-25 13:59:50|11933.5|11918.5|11936.2|11921.2|11936.3|11921.3|11933.5|11918.5|2
1643119200000|2022-01-25 14:00:00|11935.7|11920.7|11933.2|11918.2|11935.7|11920.7|11931.7|11916.7|1
1643119220000|2022-01-25 14:00:20|11932.9|11917.9|11934.2|11919.2|11934.2|11919.2|11931.7|11916.7|2
1643119260000|2022-01-25 14:01:00|11933.5|11918.5|11932.7|11917.7|11933.5|11918.5|11932|11917|0
1643119270000|2022-01-25 14:01:10|11933.7|11918.7|11934.2|11919.2|11934.2|11919.2|11933.7|11918.7|2
1643119280000|2022-01-25 14:01:20|11934|11919|11935|11920|11935|11920|11933.5|11918.5|2
1643119290000|2022-01-25 14:01:30|11935.3|11920.3|11931.2|11916.2|11935.3|11920.3|11930.3|11915.3|3
1643119300000|2022-01-25 14:01:40|11931.3|11916.3|11931.7|11916.7|11933.2|11918.2|11931.3|11916.3|0
1643119310000|2022-01-25 14:01:50|11931.2|11916.2|11931.2|11916.2|11931.3|11916.3|11930.2|11915.2|1
1643119330000|2022-01-25 14:02:10|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|0
1643119340000|2022-01-25 14:02:20|11930.2|11915.2|11930.2|11915.2|11930.2|11915.2|11930.2|11915.2|0
1643119370000|2022-01-25 14:02:50|11930.5|11915.5|11931.5|11916.5|11931.7|11916.7|11930.5|11915.5|5
1643119380000|2022-01-25 14:03:00|11931.2|11916.2|11930.7|11915.7|11931.2|11916.2|11930.7|11915.7|0
1643119420000|2022-01-25 14:03:40|11930.3|11915.3|11930.3|11915.3|11930.3|11915.3|11930.3|11915.3|14
1643119440000|2022-01-25 14:04:00|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|2
1643119450000|2022-01-25 14:04:10|11931.4|11916.4|11931.4|11916.4|11932.5|11917.5|11931.1|11916.1|2
1643119460000|2022-01-25 14:04:20|11932.5|11917.5|11932.6|11917.6|11932.6|11917.6|11932.5|11917.5|2
1643119470000|2022-01-25 14:04:30|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|2
1643119480000|2022-01-25 14:04:40|11931.6|11916.6|11932|11917|11932.1|11917.1|11931.1|11916.1|2
1643119510000|2022-01-25 14:05:10|11931.6|11916.6|11929.8|11914.8|11931.6|11916.6|11929.8|11914.8|14
1643119520000|2022-01-25 14:05:20|11929.1|11914.1|11929.3|11914.3|11929.9|11914.9|11929.1|11914.1|1
1643119530000|2022-01-25 14:05:30|11929.4|11914.4|11929.4|11914.4|11929.4|11914.4|11929.4|11914.4|0
1643119550000|2022-01-25 14:05:50|11929.6|11914.6|11930.3|11915.3|11930.3|11915.3|11929.6|11914.6|0
1643119560000|2022-01-25 14:06:00|11931.9|11916.9|11932.4|11917.4|11932.7|11917.7|11931.9|11916.9|16
1643119570000|2022-01-25 14:06:10|11932.1|11917.1|11931.3|11916.3|11932.1|11917.1|11931.1|11916.1|0
1643119580000|2022-01-25 14:06:20|11931|11916|11930.3|11915.3|11931|11916|11930.3|11915.3|0
1643119600000|2022-01-25 14:06:40|11931.8|11916.8|11931.8|11916.8|11931.8|11916.8|11931.8|11916.8|0
1643119610000|2022-01-25 14:06:50|11931.4|11916.4|11932.4|11917.4|11932.4|11917.4|11931.4|11916.4|1
1643119620000|2022-01-25 14:07:00|11932.8|11917.8|11932.9|11917.9|11933.4|11918.4|11932.8|11917.8|0
1643119630000|2022-01-25 14:07:10|11932.8|11917.8|11932.8|11917.8|11932.8|11917.8|11932.8|11917.8|2
1643119640000|2022-01-25 14:07:20|11931.6|11916.6|11932.4|11917.4|11932.4|11917.4|11931.6|11916.6|1
1643119660000|2022-01-25 14:07:40|11932.6|11917.6|11932.9|11917.9|11932.9|11917.9|11932.6|11917.6|0
1643119670000|2022-01-25 14:07:50|11933.3|11918.3|11932.8|11917.8|11935.3|11920.3|11932.8|11917.8|9
1643119680000|2022-01-25 14:08:00|11932.6|11917.6|11932.9|11917.9|11932.9|11917.9|11932.6|11917.6|0
1643119690000|2022-01-25 14:08:10|11932.4|11917.4|11931.4|11916.4|11932.4|11917.4|11931.4|11916.4|2
1643119700000|2022-01-25 14:08:20|11932.9|11917.9|11932.3|11917.3|11932.9|11917.9|11932.3|11917.3|0
1643119720000|2022-01-25 14:08:40|11930.9|11915.9|11929.1|11914.1|11930.9|11915.9|11929.1|11914.1|3
1643119740000|2022-01-25 14:09:00|11930.1|11915.1|11932.3|11917.3|11934.1|11919.1|11930.1|11915.1|6
1643119750000|2022-01-25 14:09:10|11932.4|11917.4|11932.4|11917.4|11932.4|11917.4|11932.4|11917.4|0
1643119760000|2022-01-25 14:09:20|11930.4|11915.4|11929.9|11914.9|11930.4|11915.4|11929.9|11914.9|4
1643119770000|2022-01-25 14:09:30|11928.4|11913.4|11928.4|11913.4|11928.4|11913.4|11928.4|11913.4|1
1643119790000|2022-01-25 14:09:50|11928.6|11913.6|11928.6|11913.6|11928.6|11913.6|11928.6|11913.6|1
1643119800000|2022-01-25 14:10:00|11928.9|11913.9|11930.1|11915.1|11931.1|11916.1|11928.9|11913.9|1
1643119810000|2022-01-25 14:10:10|11930.3|11915.3|11929.9|11914.9|11930.3|11915.3|11929.9|11914.9|0
1643119850000|2022-01-25 14:10:50|11928.4|11913.4|11929.4|11914.4|11929.4|11914.4|11928.4|11913.4|0
1643119870000|2022-01-25 14:11:10|11927|11912|11924.8|11909.8|11927|11912|11924.8|11909.8|2
1643119880000|2022-01-25 14:11:20|11925.1|11910.1|11924.3|11909.3|11925.8|11910.8|11924.3|11909.3|1
1643119890000|2022-01-25 14:11:30|11923.9|11908.9|11925.4|11910.4|11925.4|11910.4|11923.6|11908.6|1
1643119900000|2022-01-25 14:11:40|11925.8|11910.8|11925.8|11910.8|11925.8|11910.8|11925.8|11910.8|0
1643119920000|2022-01-25 14:12:00|11927.3|11912.3|11926.3|11911.3|11927.3|11912.3|11926.3|11911.3|0
1643119930000|2022-01-25 14:12:10|11925.3|11910.3|11924.1|11909.1|11925.3|11910.3|11924.1|11909.1|0
1643119950000|2022-01-25 14:12:30|11923.8|11908.8|11923.8|11908.8|11923.8|11908.8|11923.8|11908.8|0
1643119960000|2022-01-25 14:12:40|||||||||5
1643119970000|2022-01-25 14:12:50|11923.3|11908.3|11923.6|11908.6|11923.6|11908.6|11922.8|11907.8|1
1643119980000|2022-01-25 14:13:00|11924.1|11909.1|11924.8|11909.8|11924.8|11909.8|11923.8|11908.8|0
1643119990000|2022-01-25 14:13:10|11922.8|11907.8|11922.9|11907.9|11922.9|11907.9|11922.8|11907.8|1
1643120000000|2022-01-25 14:13:20|11923.9|11908.9|11923.9|11908.9|11923.9|11908.9|11923.9|11908.9|0
1643120010000|2022-01-25 14:13:30|11923.8|11908.8|11922.8|11907.8|11923.9|11908.9|11922.8|11907.8|0
1643120020000|2022-01-25 14:13:40|11923.3|11908.3|11923.8|11908.8|11923.8|11908.8|11922.3|11907.3|0
1643120040000|2022-01-25 14:14:00|11924.3|11909.3|11924.4|11909.4|11924.4|11909.4|11924.3|11909.3|1
1643120050000|2022-01-25 14:14:10|11924.1|11909.1|11923.9|11908.9|11924.1|11909.1|11923.9|11908.9|0
1643120060000|2022-01-25 14:14:20|11923.3|11908.3|11922.8|11907.8|11923.8|11908.8|11922.8|11907.8|0
1643120070000|2022-01-25 14:14:30|11922.6|11907.6|11924.1|11909.1|11924.6|11909.6|11922.6|11907.6|0
1643120080000|2022-01-25 14:14:40|11924.3|11909.3|11924.9|11909.9|11924.9|11909.9|11924.3|11909.3|1
1643120100000|2022-01-25 14:15:00|11925.3|11910.3|11929.9|11914.9|11930.1|11915.1|11925.3|11910.3|15
1643120110000|2022-01-25 14:15:10|11930.4|11915.4|11932.4|11917.4|11932.4|11917.4|11930.4|11915.4|3
1643120120000|2022-01-25 14:15:20|11930.8|11915.8|11928.1|11913.1|11930.8|11915.8|11928.1|11913.1|6
1643120130000|2022-01-25 14:15:30|11928.8|11913.8|11928.8|11913.8|11928.8|11913.8|11927.3|11912.3|4
1643120140000|2022-01-25 14:15:40|11928.7|11913.7|11929.3|11914.3|11930.3|11915.3|11928.7|11913.7|0
1643120150000|2022-01-25 14:15:50|11929.4|11914.4|11932.9|11917.9|11932.9|11917.9|11929.4|11914.4|16
1643120160000|2022-01-25 14:16:00|11933.1|11918.1|11932.7|11917.7|11933.1|11918.1|11930.4|11915.4|9
1643120170000|2022-01-25 14:16:10|11932.2|11917.2|11934.2|11919.2|11934.2|11919.2|11932.1|11917.1|2
1643120180000|2022-01-25 14:16:20|11934.4|11919.4|11934.4|11919.4|11934.4|11919.4|11934.4|11919.4|0
1643120190000|2022-01-25 14:16:30|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|0
1643120200000|2022-01-25 14:16:40|11932.9|11917.9|11933.4|11918.4|11933.4|11918.4|11932.9|11917.9|1
1643120210000|2022-01-25 14:16:50|11935.1|11920.1|11933.4|11918.4|11935.1|11920.1|11933.4|11918.4|3
1643120220000|2022-01-25 14:17:00|11933.6|11918.6|11932.9|11917.9|11933.6|11918.6|11932.9|11917.9|0
1643120230000|2022-01-25 14:17:10|11931.5|11916.5|11925.8|11910.8|11934.2|11919.2|11924.4|11909.4|4
1643120240000|2022-01-25 14:17:20|11925.4|11910.4|11924.4|11909.4|11925.4|11910.4|11923.9|11908.9|5
1643120250000|2022-01-25 14:17:30|11924.3|11909.3|11919.8|11904.8|11924.3|11909.3|11917.3|11902.3|11
1643120260000|2022-01-25 14:17:40|11920.1|11905.1|11923.3|11908.3|11923.3|11908.3|11920.1|11905.1|1
1643120280000|2022-01-25 14:18:00|11922.9|11907.9|11926.9|11911.9|11927.3|11912.3|11922.9|11907.9|6
1643120290000|2022-01-25 14:18:10|11927.3|11912.3|11926.6|11911.6|11927.3|11912.3|11926.6|11911.6|0
1643120300000|2022-01-25 14:18:20|11926.7|11911.7|11928.8|11913.8|11928.9|11913.9|11926.7|11911.7|0
1643120310000|2022-01-25 14:18:30|11929.4|11914.4|11929.8|11914.8|11930.4|11915.4|11929.4|11914.4|7
1643120320000|2022-01-25 14:18:40|11929.6|11914.6|11929.8|11914.8|11929.8|11914.8|11929.3|11914.3|0
1643120330000|2022-01-25 14:18:50|11929.9|11914.9|11929.8|11914.8|11929.9|11914.9|11929.8|11914.8|0
1643120340000|2022-01-25 14:19:00|11929.4|11914.4|11930.8|11915.8|11930.8|11915.8|11929.3|11914.3|2
1643120350000|2022-01-25 14:19:10|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|11930.3|11915.3|0
1643120360000|2022-01-25 14:19:20|11930.8|11915.8|11935.4|11920.4|11935.4|11920.4|11930.8|11915.8|10
1643120370000|2022-01-25 14:19:30|11935.7|11920.7|11931.4|11916.4|11935.7|11920.7|11930.9|11915.9|12
1643120380000|2022-01-25 14:19:40|11931.7|11916.7|11929.8|11914.8|11932.1|11917.1|11928.9|11913.9|1
1643120400000|2022-01-25 14:20:00|11929.4|11914.4|11929.4|11914.4|11929.4|11914.4|11929.4|11914.4|0
1643120410000|2022-01-25 14:20:10|11929.3|11914.3|11928.9|11913.9|11929.3|11914.3|11928.9|11913.9|0
1643120430000|2022-01-25 14:20:30|11929.3|11914.3|11933.3|11918.3|11933.4|11918.4|11929.3|11914.3|2
1643120440000|2022-01-25 14:20:40|11932.7|11917.7|11929.2|11914.2|11932.7|11917.7|11929.2|11914.2|3
1643120450000|2022-01-25 14:20:50|11929.4|11914.4|11930.7|11915.7|11930.7|11915.7|11929.4|11914.4|0
1643120460000|2022-01-25 14:21:00|11930.9|11915.9|11930.6|11915.6|11931.1|11916.1|11930.6|11915.6|0
1643120470000|2022-01-25 14:21:10|11930.7|11915.7|11931.4|11916.4|11931.4|11916.4|11930.7|11915.7|1
1643120480000|2022-01-25 14:21:20|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|0
1643120500000|2022-01-25 14:21:40|11930.2|11915.2|11930.7|11915.7|11931.2|11916.2|11930.2|11915.2|0
1643120510000|2022-01-25 14:21:50|11931.4|11916.4|11932.6|11917.6|11932.6|11917.6|11931.4|11916.4|0
1643120520000|2022-01-25 14:22:00|11931.9|11916.9|11932.4|11917.4|11932.4|11917.4|11931.9|11916.9|0
1643120550000|2022-01-25 14:22:30|||||||||3
1643120580000|2022-01-25 14:23:00|11931.7|11916.7|11931.6|11916.6|11932.1|11917.1|11931.6|11916.6|19
1643120590000|2022-01-25 14:23:10|11931.2|11916.2|11933.4|11918.4|11933.4|11918.4|11931.2|11916.2|6
1643120610000|2022-01-25 14:23:30|11933.2|11918.2|11932.1|11917.1|11933.4|11918.4|11932.1|11917.1|13
1643120620000|2022-01-25 14:23:40|11931|11916|11930.1|11915.1|11931|11916|11930.1|11915.1|1
1643120630000|2022-01-25 14:23:50|11930.2|11915.2|11930.1|11915.1|11930.6|11915.6|11930.1|11915.1|2
1643120640000|2022-01-25 14:24:00|11929.6|11914.6|11930.6|11915.6|11930.6|11915.6|11929.6|11914.6|4
1643120650000|2022-01-25 14:24:10|11930.4|11915.4|11930.2|11915.2|11930.4|11915.4|11930.1|11915.1|1
1643120660000|2022-01-25 14:24:20|11931.9|11916.9|11932.7|11917.7|11932.7|11917.7|11931.9|11916.9|1
1643120670000|2022-01-25 14:24:30|11933.1|11918.1|11932.2|11917.2|11933.2|11918.2|11931.9|11916.9|0
1643120680000|2022-01-25 14:24:40|11932.1|11917.1|11934.9|11919.9|11935.4|11920.4|11932.1|11917.1|6
1643120690000|2022-01-25 14:24:50|11934.6|11919.6|11934.6|11919.6|11934.6|11919.6|11934.6|11919.6|1
1643120700000|2022-01-25 14:25:00|11933.1|11918.1|11932.6|11917.6|11933.1|11918.1|11932.6|11917.6|0
1643120710000|2022-01-25 14:25:10|11934.6|11919.6|11934.2|11919.2|11934.6|11919.6|11932.6|11917.6|2
1643120720000|2022-01-25 14:25:20|11933.6|11918.6|11933.1|11918.1|11933.6|11918.6|11931.6|11916.6|0
1643120730000|2022-01-25 14:25:30|11933.4|11918.4|11934.1|11919.1|11934.1|11919.1|11933.4|11918.4|0
1643120740000|2022-01-25 14:25:40|11935.2|11920.2|11933.6|11918.6|11935.2|11920.2|11933.6|11918.6|1
1643120750000|2022-01-25 14:25:50|11933.7|11918.7|11934.2|11919.2|11934.2|11919.2|11933.7|11918.7|0
1643120770000|2022-01-25 14:26:10|11934.4|11919.4|11935.1|11920.1|11935.2|11920.2|11934.4|11919.4|0
1643120780000|2022-01-25 14:26:20|11935.2|11920.2|11934.7|11919.7|11935.2|11920.2|11933.1|11918.1|2
1643120790000|2022-01-25 14:26:30|11935.2|11920.2|11935.4|11920.4|11935.9|11920.9|11935.2|11920.2|14
1643120800000|2022-01-25 14:26:40|11934|11919|11933.9|11918.9|11934|11919|11933.9|11918.9|0
1643120810000|2022-01-25 14:26:50|11935|11920|11936.5|11921.5|11936.5|11921.5|11935|11920|0
1643120820000|2022-01-25 14:27:00|11935.5|11920.5|11936.2|11921.2|11936.2|11921.2|11935|11920|4
1643120830000|2022-01-25 14:27:10|11935.7|11920.7|11936.4|11921.4|11936.5|11921.5|11935.7|11920.7|0
1643120860000|2022-01-25 14:27:40|11936.5|11921.5|11936.5|11921.5|11936.5|11921.5|11936.5|11921.5|0
1643120870000|2022-01-25 14:27:50|11936.9|11921.9|11938.4|11923.4|11938.4|11923.4|11936.7|11921.7|4
1643120880000|2022-01-25 14:28:00|11938.7|11923.7|11940.4|11925.4|11940.6|11925.6|11938.7|11923.7|3
1643120890000|2022-01-25 14:28:10|11939.7|11924.7|11939.7|11924.7|11939.7|11924.7|11939.7|11924.7|2
1643120900000|2022-01-25 14:28:20|11941.1|11926.1|11948.9|11933.9|11948.9|11933.9|11941.1|11926.1|45
1643120910000|2022-01-25 14:28:30|11948.7|11933.7|11950.7|11935.7|11950.7|11935.7|11946.9|11931.9|2
1643120920000|2022-01-25 14:28:40|11950.6|11935.6|11950.6|11935.6|11950.6|11935.6|11949.6|11934.6|6
1643120930000|2022-01-25 14:28:50|11950.7|11935.7|11952.2|11937.2|11952.2|11937.2|11950.6|11935.6|2
1643120940000|2022-01-25 14:29:00|11952.1|11937.1|11951.7|11936.7|11952.2|11937.2|11951.7|11936.7|10
1643120960000|2022-01-25 14:29:20|11951.9|11936.9|11952.2|11937.2|11952.2|11937.2|11951.9|11936.9|0
1643120970000|2022-01-25 14:29:30|11951.7|11936.7|11949.9|11934.9|11951.7|11936.7|11949.9|11934.9|0
1643120980000|2022-01-25 14:29:40|11950.7|11935.7|11948.7|11933.7|11950.7|11935.7|11948.7|11933.7|0
1643120990000|2022-01-25 14:29:50|11948.2|11933.2|11949.2|11934.2|11949.2|11934.2|11946.2|11931.2|4
1643121000000|2022-01-25 14:30:00|11948.2|11933.2|11948.2|11933.2|11949.7|11934.7|11944.1|11929.1|10
1643121010000|2022-01-25 14:30:10|11948.4|11933.4|11943.7|11928.7|11948.6|11933.6|11943.1|11928.1|3
1643121020000|2022-01-25 14:30:20|11943.6|11928.6|11949.7|11934.7|11949.9|11934.9|11943.6|11928.6|14
1643121030000|2022-01-25 14:30:30|11949.4|11934.4|11950.2|11935.2|11951.2|11936.2|11946.9|11931.9|22
1643121040000|2022-01-25 14:30:40|11953.7|11938.7|11957.7|11942.7|11959.9|11944.9|11953.7|11938.7|25
1643121050000|2022-01-25 14:30:50|11957.4|11942.4|11953.7|11938.7|11957.4|11942.4|11953.2|11938.2|3
1643121060000|2022-01-25 14:31:00|11953.1|11938.1|11960.2|11945.2|11960.2|11945.2|11953.1|11938.1|5
1643121070000|2022-01-25 14:31:10|11959.2|11944.2|11961.2|11946.2|11962.2|11947.2|11958.7|11943.7|12
1643121080000|2022-01-25 14:31:20|11956.1|11941.1|11952.2|11937.2|11956.1|11941.1|11951.7|11936.7|6
1643121090000|2022-01-25 14:31:30|11951.3|11936.3|11948.2|11933.2|11955.7|11940.7|11947.2|11932.2|9
1643121100000|2022-01-25 14:31:40|11947.6|11932.6|11950.4|11935.4|11950.7|11935.7|11947.2|11932.2|0
1643121110000|2022-01-25 14:31:50|11949.9|11934.9|11948.7|11933.7|11950.7|11935.7|11948.7|11933.7|4
1643121120000|2022-01-25 14:32:00|11949.7|11934.7|11955.7|11940.7|11955.7|11940.7|11949.7|11934.7|2
1643121130000|2022-01-25 14:32:10|11955.1|11940.1|11953.1|11938.1|11955.1|11940.1|11952.7|11937.7|0
1643121140000|2022-01-25 14:32:20|11952.9|11937.9|11944.4|11929.4|11952.9|11937.9|11942.7|11927.7|7
1643121150000|2022-01-25 14:32:30|11944.1|11929.1|11945.9|11930.9|11946.2|11931.2|11942.1|11927.1|6
1643121160000|2022-01-25 14:32:40|11944.7|11929.7|11936.4|11921.4|11945.7|11930.7|11936.1|11921.1|5
1643121170000|2022-01-25 14:32:50|11936.6|11921.6|11935.7|11920.7|11939.7|11924.7|11935.7|11920.7|4
1643121180000|2022-01-25 14:33:00|11934.2|11919.2|11938.6|11923.6|11938.7|11923.7|11931.4|11916.4|22
1643121190000|2022-01-25 14:33:10|11938.7|11923.7|11938.7|11923.7|11939.7|11924.7|11938.6|11923.6|1
1643121200000|2022-01-25 14:33:20|11938.4|11923.4|11933.7|11918.7|11938.4|11923.4|11932.2|11917.2|3
1643121210000|2022-01-25 14:33:30|11933.2|11918.2|11938.9|11923.9|11938.9|11923.9|11931.7|11916.7|2
1643121220000|2022-01-25 14:33:40|11939.9|11924.9|11942.7|11927.7|11942.9|11927.9|11939.7|11924.7|10
1643121230000|2022-01-25 14:33:50|11942.6|11927.6|11941.4|11926.4|11943|11928|11941.4|11926.4|10
1643121240000|2022-01-25 14:34:00|11941|11926|11945|11930|11945|11930|11936|11921|12
1643121250000|2022-01-25 14:34:10|11942.5|11927.5|11938|11923|11943.4|11928.4|11938|11923|6
1643121260000|2022-01-25 14:34:20|11937.5|11922.5|11940.4|11925.4|11940.4|11925.4|11936|11921|1
1643121270000|2022-01-25 14:34:30|11939|11924|11931.4|11916.4|11940|11925|11930.9|11915.9|19
1643121280000|2022-01-25 14:34:40|11931.7|11916.7|11935.2|11920.2|11935.2|11920.2|11931.4|11916.4|9
1643121290000|2022-01-25 14:34:50|11935.8|11920.8|11932.4|11917.4|11937.6|11922.6|11932.4|11917.4|26
1643121300000|2022-01-25 14:35:00|11930.9|11915.9|11936.9|11921.9|11936.9|11921.9|11929.9|11914.9|33
1643121310000|2022-01-25 14:35:10|11935.4|11920.4|11933.4|11918.4|11935.9|11920.9|11932.4|11917.4|1
1643121320000|2022-01-25 14:35:20|11934.3|11919.3|11933|11918|11935.7|11920.7|11933|11918|1
1643121330000|2022-01-25 14:35:30|11933.4|11918.4|11925.1|11910.1|11934|11919|11925.1|11910.1|3
1643121340000|2022-01-25 14:35:40|11924.6|11909.6|11921.2|11906.2|11924.6|11909.6|11921.2|11906.2|0
1643121350000|2022-01-25 14:35:50|11921.1|11906.1|11923.6|11908.6|11928.6|11913.6|11921.1|11906.1|6
1643121360000|2022-01-25 14:36:00|11924.6|11909.6|11927|11912|11928.6|11913.6|11924.1|11909.1|10
1643121370000|2022-01-25 14:36:10|11927.2|11912.2|11927.9|11912.9|11928.6|11913.6|11925.2|11910.2|5
1643121380000|2022-01-25 14:36:20|11928.2|11913.2|11923.2|11908.2|11928.7|11913.7|11923.2|11908.2|16
1643121390000|2022-01-25 14:36:30|11923.6|11908.6|11927.9|11912.9|11927.9|11912.9|11923.6|11908.6|2
1643121400000|2022-01-25 14:36:40|11928.2|11913.2|11928.2|11913.2|11928.2|11913.2|11928.2|11913.2|0
1643121410000|2022-01-25 14:36:50|11926.9|11911.9|11926.6|11911.6|11928.6|11913.6|11926.1|11911.1|2
1643121420000|2022-01-25 14:37:00|11928.2|11913.2|11932.6|11917.6|11934.2|11919.2|11928.2|11913.2|6
1643121430000|2022-01-25 14:37:10|11931.9|11916.9|11932.7|11917.7|11933.2|11918.2|11930.2|11915.2|0
1643121440000|2022-01-25 14:37:20|11933.2|11918.2|11931.7|11916.7|11933.2|11918.2|11931.4|11916.4|0
1643121450000|2022-01-25 14:37:30|11932.2|11917.2|11936.2|11921.2|11937.7|11922.7|11932.1|11917.1|5
1643121460000|2022-01-25 14:37:40|11935.9|11920.9|11930.4|11915.4|11935.9|11920.9|11930.4|11915.4|1
1643121470000|2022-01-25 14:37:50|11929.9|11914.9|11933.1|11918.1|11934.7|11919.7|11929.9|11914.9|2
1643121480000|2022-01-25 14:38:00|11932.4|11917.4|11936.2|11921.2|11938.4|11923.4|11930.9|11915.9|13
1643121490000|2022-01-25 14:38:10|11935.7|11920.7|11938.2|11923.2|11938.2|11923.2|11934.5|11919.5|2
1643121500000|2022-01-25 14:38:20|11938.5|11923.5|11936|11921|11939.2|11924.2|11936|11921|0
1643121510000|2022-01-25 14:38:30|11935.5|11920.5|11938.5|11923.5|11939.2|11924.2|11935.5|11920.5|2
1643121520000|2022-01-25 14:38:40|11938.7|11923.7|11937.2|11922.2|11938.7|11923.7|11936.5|11921.5|3
1643121530000|2022-01-25 14:38:50|11937.8|11922.8|11936.2|11921.2|11939.7|11924.7|11936.2|11921.2|1
1643121540000|2022-01-25 14:39:00|11935.7|11920.7|11931|11916|11935.7|11920.7|11929|11914|18
1643121550000|2022-01-25 14:39:10|11929.4|11914.4|11931|11916|11933.5|11918.5|11928.4|11913.4|9
1643121560000|2022-01-25 14:39:20|11932|11917|11935.5|11920.5|11936.5|11921.5|11929.2|11914.2|2
1643121570000|2022-01-25 14:39:30|11934.5|11919.5|11933.2|11918.2|11934.9|11919.9|11932.5|11917.5|1
1643121580000|2022-01-25 14:39:40|11936.3|11921.3|11937.2|11922.2|11937.7|11922.7|11936.2|11921.2|1
1643121590000|2022-01-25 14:39:50|11937.9|11922.9|11936.5|11921.5|11938.7|11923.7|11936.5|11921.5|3
1643121600000|2022-01-25 14:40:00|11936.8|11921.8|11934.7|11919.7|11936.8|11921.8|11933.2|11918.2|2
1643121610000|2022-01-25 14:40:10|11935.3|11920.3|11940.7|11925.7|11940.7|11925.7|11935.3|11920.3|2
1643121620000|2022-01-25 14:40:20|11939.3|11924.3|11938.2|11923.2|11940.8|11925.8|11936.5|11921.5|4
1643121630000|2022-01-25 14:40:30|11937.9|11922.9|11934.8|11919.8|11937.9|11922.9|11934.2|11919.2|8
1643121640000|2022-01-25 14:40:40|11936.2|11921.2|11935.2|11920.2|11936.2|11921.2|11933.5|11918.5|6
1643121650000|2022-01-25 14:40:50|11935.7|11920.7|11936.7|11921.7|11936.7|11921.7|11933.3|11918.3|2
1643121660000|2022-01-25 14:41:00|11937.7|11922.7|11935.2|11920.2|11938.8|11923.8|11932.8|11917.8|18
1643121670000|2022-01-25 14:41:10|11933.2|11918.2|11933.2|11918.2|11933.7|11918.7|11930.7|11915.7|7
1643121680000|2022-01-25 14:41:20|11933|11918|11934.7|11919.7|11935.8|11920.8|11932.7|11917.7|1
1643121690000|2022-01-25 14:41:30|11934.5|11919.5|11929.1|11914.1|11935.2|11920.2|11928.7|11913.7|2
1643121700000|2022-01-25 14:41:40|11930|11915|11927.4|11912.4|11930|11915|11924.5|11909.5|6
1643121710000|2022-01-25 14:41:50|11928|11913|11929.8|11914.8|11929.8|11914.8|11928|11913|6
1643121720000|2022-01-25 14:42:00|11933|11918|11936.8|11921.8|11937.5|11922.5|11931.3|11916.3|4
1643121730000|2022-01-25 14:42:10|11937.5|11922.5|11938.3|11923.3|11940.3|11925.3|11937.5|11922.5|1
1643121740000|2022-01-25 14:42:20|11936.8|11921.8|11936|11921|11936.8|11921.8|11936|11921|0
1643121750000|2022-01-25 14:42:30|11936.4|11921.4|11929.2|11914.2|11936.4|11921.4|11929.2|11914.2|4
1643121760000|2022-01-25 14:42:40|11929|11914|11934|11919|11934|11919|11929|11914|1
1643121770000|2022-01-25 14:42:50|11933.4|11918.4|11934.2|11919.2|11936.9|11921.9|11933.4|11918.4|1
1643121780000|2022-01-25 14:43:00|11935.7|11920.7|11927.7|11912.7|11937.3|11922.3|11927.5|11912.5|11
1643121790000|2022-01-25 14:43:10|11926.7|11911.7|11928.7|11913.7|11928.7|11913.7|11924|11909|2
1643121800000|2022-01-25 14:43:20|11928.5|11913.5|11926.5|11911.5|11928.5|11913.5|11924.9|11909.9|2
1643121810000|2022-01-25 14:43:30|11926.7|11911.7|11927|11912|11927.5|11912.5|11926.7|11911.7|0
1643121820000|2022-01-25 14:43:40|11926.2|11911.2|11930.7|11915.7|11930.7|11915.7|11926.2|11911.2|1
1643121830000|2022-01-25 14:43:50|11929.6|11914.6|11926.5|11911.5|11930.2|11915.2|11926.5|11911.5|2
1643121840000|2022-01-25 14:44:00|11926.2|11911.2|11918.2|11903.2|11926.5|11911.5|11918.2|11903.2|6
1643121850000|2022-01-25 14:44:10|11920.2|11905.2|11918.5|11903.5|11922.1|11907.1|11918.5|11903.5|8
1643121860000|2022-01-25 14:44:20|11921.4|11906.4|11925|11910|11925|11910|11920|11905|2
1643121870000|2022-01-25 14:44:30|11926.5|11911.5|11923.2|11908.2|11926.5|11911.5|11923.2|11908.2|0
1643121880000|2022-01-25 14:44:40|11923.5|11908.5|11925.2|11910.2|11925.2|11910.2|11923.5|11908.5|0
1643121890000|2022-01-25 14:44:50|11926|11911|11928.7|11913.7|11929.4|11914.4|11926|11911|1
1643121900000|2022-01-25 14:45:00|11929.3|11914.3|11926|11911|11929.5|11914.5|11924|11909|3
1643121910000|2022-01-25 14:45:10|11926.5|11911.5|11926.2|11911.2|11927.4|11912.4|11922.7|11907.7|9
1643121920000|2022-01-25 14:45:20|11923.7|11908.7|11918.2|11903.2|11925.2|11910.2|11918.2|11903.2|9
1643121930000|2022-01-25 14:45:30|11918.5|11903.5|11918|11903|11918.5|11903.5|11917.7|11902.7|2
1643121940000|2022-01-25 14:45:40|11917.3|11902.3|11917.3|11902.3|11919.5|11904.5|11917.3|11902.3|3
1643121950000|2022-01-25 14:45:50|11917.6|11902.6|11917.3|11902.3|11918.7|11903.7|11917.3|11902.3|2
1643121960000|2022-01-25 14:46:00|11917.5|11902.5|11918.3|11903.3|11920.3|11905.3|11917.5|11902.5|2
1643121970000|2022-01-25 14:46:10|11918.2|11903.2|11916.3|11901.3|11918.2|11903.2|11916.3|11901.3|8
1643121980000|2022-01-25 14:46:20|11912.2|11897.2|11914.7|11899.7|11914.7|11899.7|11911.8|11896.8|26
1643121990000|2022-01-25 14:46:30|11915.2|11900.2|11916.2|11901.2|11917|11902|11914.5|11899.5|1
1643122000000|2022-01-25 14:46:40|11916|11901|11917.2|11902.2|11917.2|11902.2|11914.7|11899.7|3
1643122010000|2022-01-25 14:46:50|11918.5|11903.5|11918.7|11903.7|11920.3|11905.3|11918.5|11903.5|1
1643122020000|2022-01-25 14:47:00|11918.3|11903.3|11924.1|11909.1|11925.6|11910.6|11918.3|11903.3|18
1643122030000|2022-01-25 14:47:10|11924.3|11909.3|11924.8|11909.8|11926.1|11911.1|11924.3|11909.3|7
1643122040000|2022-01-25 14:47:20|11924.6|11909.6|11925.1|11910.1|11925.3|11910.3|11922.1|11907.1|5
1643122050000|2022-01-25 14:47:30|11925.6|11910.6|11925.3|11910.3|11926.4|11911.4|11923.6|11908.6|21
1643122060000|2022-01-25 14:47:40|11924.8|11909.8|11923.9|11908.9|11924.8|11909.8|11922.8|11907.8|3
1643122070000|2022-01-25 14:47:50|11922.9|11907.9|11918.9|11903.9|11922.9|11907.9|11918.9|11903.9|1
1643122080000|2022-01-25 14:48:00|11918.6|11903.6|11920.1|11905.1|11920.6|11905.6|11918.6|11903.6|2
1643122090000|2022-01-25 14:48:10|11920.4|11905.4|11917.6|11902.6|11920.4|11905.4|11917.4|11902.4|1
1643122100000|2022-01-25 14:48:20|11918.3|11903.3|11926.3|11911.3|11930.4|11915.4|11918.3|11903.3|24
1643122110000|2022-01-25 14:48:30|11926.6|11911.6|11927.6|11912.6|11931.4|11916.4|11926.6|11911.6|6
1643122120000|2022-01-25 14:48:40|11926.3|11911.3|11927.4|11912.4|11929.2|11914.2|11926.3|11911.3|2
1643122130000|2022-01-25 14:48:50|11928.4|11913.4|11929.1|11914.1|11929.1|11914.1|11926.8|11911.8|1
1643122140000|2022-01-25 14:49:00|11927.6|11912.6|11926.6|11911.6|11927.6|11912.6|11923.6|11908.6|4
1643122150000|2022-01-25 14:49:10|11925.4|11910.4|11927.8|11912.8|11928.6|11913.6|11923.9|11908.9|2
1643122160000|2022-01-25 14:49:20|11927.4|11912.4|11928.8|11913.8|11928.8|11913.8|11926.8|11911.8|1
1643122170000|2022-01-25 14:49:30|11928.6|11913.6|11927.2|11912.2|11928.6|11913.6|11926.6|11911.6|2
1643122180000|2022-01-25 14:49:40|11927.6|11912.6|11926.1|11911.1|11927.6|11912.6|11924.8|11909.8|1
1643122190000|2022-01-25 14:49:50|11924.9|11909.9|11921.6|11906.6|11924.9|11909.9|11921.6|11906.6|3
1643122200000|2022-01-25 14:50:00|11920.9|11905.9|11920.6|11905.6|11921.6|11906.6|11919.9|11904.9|0
1643122210000|2022-01-25 14:50:10|11919.6|11904.6|11919.6|11904.6|11919.8|11904.8|11919.3|11904.3|0
1643122220000|2022-01-25 14:50:20|11920.1|11905.1|11921.6|11906.6|11923.6|11908.6|11920.1|11905.1|1
1643122230000|2022-01-25 14:50:30|11921.8|11906.8|11922.8|11907.8|11922.8|11907.8|11921.6|11906.6|1
1643122240000|2022-01-25 14:50:40|11923.2|11908.2|11924.8|11909.8|11924.9|11909.9|11922.6|11907.6|7
1643122250000|2022-01-25 14:50:50|11924.9|11909.9|11927.6|11912.6|11927.9|11912.9|11924.6|11909.6|1
1643122260000|2022-01-25 14:51:00|11927.3|11912.3|11926.1|11911.1|11927.3|11912.3|11923.8|11908.8|3
1643122270000|2022-01-25 14:51:10|11926.2|11911.2|11927.4|11912.4|11928.2|11913.2|11926.2|11911.2|2
1643122280000|2022-01-25 14:51:20|11929.1|11914.1|11926.7|11911.7|11929.4|11914.4|11926.5|11911.5|9
1643122290000|2022-01-25 14:51:30|11927.1|11912.1|11926.7|11911.7|11928.7|11913.7|11926.7|11911.7|2
1643122300000|2022-01-25 14:51:40|11926.9|11911.9|11923.6|11908.6|11926.9|11911.9|11921.9|11906.9|6
1643122310000|2022-01-25 14:51:50|11922.9|11907.9|11928.6|11913.6|11929.2|11914.2|11922.9|11907.9|5
1643122320000|2022-01-25 14:52:00|11928.2|11913.2|11928.4|11913.4|11931.4|11916.4|11928.2|11913.2|4
1643122330000|2022-01-25 14:52:10|11927.7|11912.7|11933.7|11918.7|11933.9|11918.9|11927.7|11912.7|4
1643122340000|2022-01-25 14:52:20|11932.9|11917.9|11930.7|11915.7|11934.6|11919.6|11930.7|11915.7|4
1643122350000|2022-01-25 14:52:30|11930.1|11915.1|11932.9|11917.9|11933.6|11918.6|11929.4|11914.4|7
1643122360000|2022-01-25 14:52:40|11933.4|11918.4|11930.1|11915.1|11933.6|11918.6|11930.1|11915.1|4
1643122370000|2022-01-25 14:52:50|11929.9|11914.9|11932.7|11917.7|11932.7|11917.7|11926.7|11911.7|7
1643122380000|2022-01-25 14:53:00|11929.7|11914.7|11930.2|11915.2|11930.7|11915.7|11929.2|11914.2|9
1643122390000|2022-01-25 14:53:10|11929.4|11914.4|11924.6|11909.6|11929.4|11914.4|11923.2|11908.2|6
1643122400000|2022-01-25 14:53:20|11924.1|11909.1|11920.6|11905.6|11924.1|11909.1|11920.1|11905.1|29
1643122410000|2022-01-25 14:53:30|11921.6|11906.6|11920.4|11905.4|11921.6|11906.6|11920.1|11905.1|7
1643122420000|2022-01-25 14:53:40|11918.7|11903.7|11919.7|11904.7|11921.2|11906.2|11917.7|11902.7|1
1643122430000|2022-01-25 14:53:50|11917.7|11902.7|11916.2|11901.2|11917.7|11902.7|11915.7|11900.7|8
1643122440000|2022-01-25 14:54:00|11916.6|11901.6|11918.2|11903.2|11918.7|11903.7|11915.7|11900.7|14
1643122450000|2022-01-25 14:54:10|11919.7|11904.7|11919.4|11904.4|11920.2|11905.2|11918.7|11903.7|3
1643122460000|2022-01-25 14:54:20|11918.7|11903.7|11914.4|11899.4|11918.7|11903.7|11914.4|11899.4|7
1643122470000|2022-01-25 14:54:30|11914.6|11899.6|11911.6|11896.6|11916.6|11901.6|11911.6|11896.6|5
1643122480000|2022-01-25 14:54:40|11912.4|11897.4|11912.9|11897.9|11913.4|11898.4|11912.4|11897.4|0
1643122490000|2022-01-25 14:54:50|11911.2|11896.2|11909.7|11894.7|11911.2|11896.2|11909.4|11894.4|3
1643122500000|2022-01-25 14:55:00|11909.4|11894.4|11910.7|11895.7|11913.2|11898.2|11909.4|11894.4|0
1643122510000|2022-01-25 14:55:10|11911.2|11896.2|11913.9|11898.9|11916.2|11901.2|11911.2|11896.2|3
1643122520000|2022-01-25 14:55:20|11914.4|11899.4|11916.2|11901.2|11918.2|11903.2|11914.4|11899.4|1
1643122530000|2022-01-25 14:55:30|11914.2|11899.2|11915.2|11900.2|11915.2|11900.2|11914.2|11899.2|3
1643122540000|2022-01-25 14:55:40|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|2
1643122550000|2022-01-25 14:55:50|11915.7|11900.7|11914.7|11899.7|11915.7|11900.7|11914.7|11899.7|1
1643122560000|2022-01-25 14:56:00|11913.6|11898.6|11910.7|11895.7|11913.7|11898.7|11909.9|11894.9|5
1643122570000|2022-01-25 14:56:10|11910.2|11895.2|11910.4|11895.4|11911.6|11896.6|11908.7|11893.7|1
1643122580000|2022-01-25 14:56:20|11911.5|11896.5|11911.6|11896.6|11913.1|11898.1|11911.5|11896.5|3
1643122590000|2022-01-25 14:56:30|11911.2|11896.2|11911.9|11896.9|11912.2|11897.2|11911.2|11896.2|1
1643122600000|2022-01-25 14:56:40|11911.7|11896.7|11914.2|11899.2|11914.2|11899.2|11911.7|11896.7|3
1643122610000|2022-01-25 14:56:50|11913.7|11898.7|11915.2|11900.2|11916.2|11901.2|11913.7|11898.7|6
1643122620000|2022-01-25 14:57:00|11916.2|11901.2|11916.9|11901.9|11921.7|11906.7|11916.2|11901.2|3
1643122630000|2022-01-25 14:57:10|11916.7|11901.7|11915.5|11900.5|11916.9|11901.9|11915.5|11900.5|1
1643122640000|2022-01-25 14:57:20|11915.6|11900.6|11915.5|11900.5|11917|11902|11915|11900|1
1643122650000|2022-01-25 14:57:30|11915.9|11900.9|11917.5|11902.5|11917.5|11902.5|11915.9|11900.9|1
1643122660000|2022-01-25 14:57:40|11917.9|11902.9|11916|11901|11918.4|11903.4|11916|11901|2
1643122670000|2022-01-25 14:57:50|11917.5|11902.5|11915.7|11900.7|11917.9|11902.9|11914.7|11899.7|3
1643122680000|2022-01-25 14:58:00|11916.2|11901.2|11915|11900|11916.2|11901.2|11912.5|11897.5|2
1643122690000|2022-01-25 14:58:10|11914.9|11899.9|11914.9|11899.9|11916.4|11901.4|11914.5|11899.5|3
1643122700000|2022-01-25 14:58:20|11913.5|11898.5|11910.2|11895.2|11913.9|11898.9|11909.5|11894.5|11
1643122710000|2022-01-25 14:58:30|11910.5|11895.5|11910.1|11895.1|11910.5|11895.5|11909|11894|16
1643122720000|2022-01-25 14:58:40|11909.4|11894.4|11911.2|11896.2|11911.2|11896.2|11907.9|11892.9|10
1643122730000|2022-01-25 14:58:50|11911.5|11896.5|11909.1|11894.1|11912.2|11897.2|11908.4|11893.4|15
1643122740000|2022-01-25 14:59:00|11909.5|11894.5|11907.4|11892.4|11909.5|11894.5|11903.9|11888.9|21
1643122750000|2022-01-25 14:59:10|11905.9|11890.9|11909.4|11894.4|11909.6|11894.6|11905.9|11890.9|8
1643122760000|2022-01-25 14:59:20|11908.7|11893.7|11907.4|11892.4|11908.7|11893.7|11907.4|11892.4|0
1643122770000|2022-01-25 14:59:30|11906.7|11891.7|11906.7|11891.7|11906.7|11891.7|11906.7|11891.7|0
1643122780000|2022-01-25 14:59:40|11905.7|11890.7|11903|11888|11906|11891|11903|11888|3
1643122800000|2022-01-25 15:00:00|11903.4|11888.4|11908.7|11893.7|11909.5|11894.5|11903.4|11888.4|12
1643122810000|2022-01-25 15:00:10|11909.7|11894.7|11912.5|11897.5|11912.7|11897.7|11909.7|11894.7|3
1643122820000|2022-01-25 15:00:20|11912.7|11897.7|11912.2|11897.2|11912.7|11897.7|11912|11897|1
1643122830000|2022-01-25 15:00:30|11912.9|11897.9|11915.5|11900.5|11915.9|11900.9|11912.5|11897.5|6
1643122840000|2022-01-25 15:00:40|11914.9|11899.9|11914.9|11899.9|11916.5|11901.5|11908.5|11893.5|24
1643122850000|2022-01-25 15:00:50|11915|11900|11917.7|11902.7|11918.7|11903.7|11914|11899|5
1643122860000|2022-01-25 15:01:00|11917.5|11902.5|11912.4|11897.4|11917.5|11902.5|11908.9|11893.9|20
1643122870000|2022-01-25 15:01:10|11911.7|11896.7|11913.4|11898.4|11914.7|11899.7|11911.7|11896.7|1
1643122880000|2022-01-25 15:01:20|11914.5|11899.5|11915.2|11900.2|11916|11901|11912.7|11897.7|11
1643122890000|2022-01-25 15:01:30|11914.2|11899.2|11915|11900|11916.7|11901.7|11914.2|11899.2|3
1643122900000|2022-01-25 15:01:40|11914.5|11899.5|11915.5|11900.5|11915.5|11900.5|11914.5|11899.5|0
1643122910000|2022-01-25 15:01:50|11915.2|11900.2|11908.4|11893.4|11917.2|11902.2|11908.4|11893.4|2
1643122920000|2022-01-25 15:02:00|11908|11893|11907.9|11892.9|11908|11893|11905.9|11890.9|2
1643122930000|2022-01-25 15:02:10|11908.5|11893.5|11917.7|11902.7|11917.7|11902.7|11908.5|11893.5|12
1643122940000|2022-01-25 15:02:20|11921.4|11906.4|11917.4|11902.4|11922.4|11907.4|11917.4|11902.4|3
1643122950000|2022-01-25 15:02:30|11917.7|11902.7|11916.8|11901.8|11917.7|11902.7|11916.8|11901.8|3
1643122960000|2022-01-25 15:02:40|11914.7|11899.7|11915.7|11900.7|11916.7|11901.7|11914.7|11899.7|2
1643122970000|2022-01-25 15:02:50|11916.6|11901.6|11914.7|11899.7|11916.6|11901.6|11914.7|11899.7|0
1643122980000|2022-01-25 15:03:00|11914.5|11899.5|11915.4|11900.4|11916.4|11901.4|11914.5|11899.5|1
1643122990000|2022-01-25 15:03:10|11916.2|11901.2|11904.6|11889.6|11916.2|11901.2|11903.6|11888.6|7
1643123000000|2022-01-25 15:03:20|11905|11890|11906.1|11891.1|11906.1|11891.1|11904.6|11889.6|3
1643123010000|2022-01-25 15:03:30|11909.3|11894.3|11907.6|11892.6|11909.3|11894.3|11907.3|11892.3|22
1643123020000|2022-01-25 15:03:40|11908.1|11893.1|11908.1|11893.1|11908.1|11893.1|11907.3|11892.3|9
1643123030000|2022-01-25 15:03:50|11907.6|11892.6|11907.1|11892.1|11910.6|11895.6|11907.1|11892.1|4
1643123040000|2022-01-25 15:04:00|11907.3|11892.3|11907.9|11892.9|11908.1|11893.1|11907.3|11892.3|6
1643123050000|2022-01-25 15:04:10|11905.6|11890.6|11911.1|11896.1|11911.1|11896.1|11905.6|11890.6|3
1643123060000|2022-01-25 15:04:20|11910.9|11895.9|11903.6|11888.6|11910.9|11895.9|11903.6|11888.6|3
1643123070000|2022-01-25 15:04:30|11905.4|11890.4|11902.1|11887.1|11905.4|11890.4|11901.9|11886.9|5
1643123080000|2022-01-25 15:04:40|11902.3|11887.3|11900.4|11885.4|11903.4|11888.4|11900.4|11885.4|6
1643123090000|2022-01-25 15:04:50|11900|11885|11899.9|11884.9|11902.4|11887.4|11898.6|11883.6|32
1643123100000|2022-01-25 15:05:00|11900.9|11885.9|11902.1|11887.1|11902.9|11887.9|11900.9|11885.9|19
1643123110000|2022-01-25 15:05:10|11900.3|11885.3|11902.8|11887.8|11903|11888|11899.8|11884.8|4
1643123120000|2022-01-25 15:05:20|11902.3|11887.3|11903.1|11888.1|11903.1|11888.1|11900.8|11885.8|30
1643123130000|2022-01-25 15:05:30|11903.8|11888.8|11905.3|11890.3|11907.1|11892.1|11903.8|11888.8|8
1643123140000|2022-01-25 15:05:40|11905.1|11890.1|11904.8|11889.8|11907.3|11892.3|11903.8|11888.8|2
1643123150000|2022-01-25 15:05:50|11904.9|11889.9|11904.9|11889.9|11904.9|11889.9|11904.9|11889.9|0
1643123160000|2022-01-25 15:06:00|11905.6|11890.6|11905.3|11890.3|11905.6|11890.6|11905.3|11890.3|0
1643123170000|2022-01-25 15:06:10|11903.7|11888.7|11901.5|11886.5|11903.8|11888.8|11901.3|11886.3|28
1643123180000|2022-01-25 15:06:20|11900.5|11885.5|11903.5|11888.5|11903.5|11888.5|11900.5|11885.5|8
1643123190000|2022-01-25 15:06:30|11903|11888|11900.5|11885.5|11903|11888|11900.5|11885.5|7
1643123200000|2022-01-25 15:06:40|11900.3|11885.3|11903.8|11888.8|11903.8|11888.8|11900.3|11885.3|10
1643123210000|2022-01-25 15:06:50|11903|11888|11901.8|11886.8|11903|11888|11901.8|11886.8|7
1643123220000|2022-01-25 15:07:00|11903|11888|11902.3|11887.3|11903.8|11888.8|11902.3|11887.3|1
1643123230000|2022-01-25 15:07:10|11901.5|11886.5|11902.3|11887.3|11903.5|11888.5|11901.5|11886.5|2
1643123240000|2022-01-25 15:07:20|11902.2|11887.2|11901.8|11886.8|11902.2|11887.2|11900|11885|3
1643123250000|2022-01-25 15:07:30|11901.2|11886.2|11896.3|11881.3|11901.8|11886.8|11895.3|11880.3|50
1643123260000|2022-01-25 15:07:40|11896.5|11881.5|11889.8|11874.8|11897.3|11882.3|11889.8|11874.8|21
1643123270000|2022-01-25 15:07:50|11889.3|11874.3|11887|11872|11889.7|11874.7|11886.3|11871.3|18
1643123280000|2022-01-25 15:08:00|11887.3|11872.3|11885.3|11870.3|11890.2|11875.2|11883.8|11868.8|19
1643123290000|2022-01-25 15:08:10|11885.2|11870.2|11885.3|11870.3|11885.3|11870.3|11884.3|11869.3|6
1643123300000|2022-01-25 15:08:20|11884.3|11869.3|11885.4|11870.4|11885.4|11870.4|11884|11869|121
1643123310000|2022-01-25 15:08:30|11885|11870|11884.5|11869.5|11885|11870|11884|11869|23
1643123320000|2022-01-25 15:08:40|11884.2|11869.2|11880.2|11865.2|11884.2|11869.2|11880.2|11865.2|10
1643123330000|2022-01-25 15:08:50|11882.5|11867.5|11880.5|11865.5|11882.5|11867.5|11880.5|11865.5|6
1643123340000|2022-01-25 15:09:00|11879.7|11864.7|11880.5|11865.5|11880.5|11865.5|11879.7|11864.7|5
1643123350000|2022-01-25 15:09:10|11880.4|11865.4|11880|11865|11880.4|11865.4|11880|11865|11
1643123360000|2022-01-25 15:09:20|||||||||10
1643123370000|2022-01-25 15:09:30|11882.8|11867.8|11888.4|11873.4|11888.4|11873.4|11882.8|11867.8|19
1643123380000|2022-01-25 15:09:40|11889|11874|11891.4|11876.4|11892|11877|11889|11874|14
1643123390000|2022-01-25 15:09:50|11891.5|11876.5|11891.9|11876.9|11891.9|11876.9|11891.5|11876.5|2
1643123400000|2022-01-25 15:10:00|11891.5|11876.5|11890.5|11875.5|11891.5|11876.5|11889|11874|31
1643123410000|2022-01-25 15:10:10|11890.4|11875.4|11887.7|11872.7|11890.5|11875.5|11887.7|11872.7|16
1643123420000|2022-01-25 15:10:20|11888.4|11873.4|11888.4|11873.4|11888.4|11873.4|11888.4|11873.4|20
1643123430000|2022-01-25 15:10:30|11888|11873|11891|11876|11891.4|11876.4|11888|11873|2
1643123440000|2022-01-25 15:10:40|11889.5|11874.5|11889.7|11874.7|11890.4|11875.4|11889|11874|2
1643123450000|2022-01-25 15:10:50|11888.7|11873.7|11884.5|11869.5|11888.7|11873.7|11884.5|11869.5|5
1643123460000|2022-01-25 15:11:00|11882.5|11867.5|11881|11866|11882.9|11867.9|11880.5|11865.5|29
1643123470000|2022-01-25 15:11:10|11881.5|11866.5|11881.4|11866.4|11882|11867|11881|11866|9
1643123480000|2022-01-25 15:11:20|11881.9|11866.9|11881|11866|11881.9|11866.9|11880.5|11865.5|11
1643123490000|2022-01-25 15:11:30|11881.7|11866.7|11882.2|11867.2|11882.2|11867.2|11881.2|11866.2|87
1643123500000|2022-01-25 15:11:40|11882.1|11867.1|11881.7|11866.7|11882.1|11867.1|11881.2|11866.2|10
1643123510000|2022-01-25 15:11:50|11882.1|11867.1|11885.4|11870.4|11885.4|11870.4|11880.9|11865.9|40
1643123520000|2022-01-25 15:12:00|11886|11871|11887.6|11872.6|11887.9|11872.9|11886|11871|144
1643123530000|2022-01-25 15:12:10|11888.9|11873.9|11888.8|11873.8|11889.1|11874.1|11887.6|11872.6|47
1643123540000|2022-01-25 15:12:20|11886.4|11871.4|11886.4|11871.4|11886.6|11871.6|11886.4|11871.4|2
1643123550000|2022-01-25 15:12:30|11886.6|11871.6|11887.2|11872.2|11887.6|11872.6|11884.6|11869.6|52
1643123560000|2022-01-25 15:12:40|11887.6|11872.6|11887.1|11872.1|11887.6|11872.6|11882.6|11867.6|74
1643123570000|2022-01-25 15:12:50|11886.6|11871.6|11886.1|11871.1|11886.6|11871.6|11884.7|11869.7|1
1643123580000|2022-01-25 15:13:00|11886.6|11871.6|11893.7|11878.7|11894.6|11879.6|11886.1|11871.1|12
1643123590000|2022-01-25 15:13:10|11893.9|11878.9|11899.1|11884.1|11903.1|11888.1|11893.9|11878.9|15
1643123600000|2022-01-25 15:13:20|11898.7|11883.7|11898.4|11883.4|11898.7|11883.7|11896.2|11881.2|2
1643123610000|2022-01-25 15:13:30|11898.1|11883.1|11896.7|11881.7|11899.2|11884.2|11896.7|11881.7|6
1643123620000|2022-01-25 15:13:40|11900.1|11885.1|11900.1|11885.1|11900.1|11885.1|11900.1|11885.1|3
1643123630000|2022-01-25 15:13:50|11903.1|11888.1|11903.7|11888.7|11904.6|11889.6|11902.6|11887.6|5
1643123640000|2022-01-25 15:14:00|11904.1|11889.1|11907.1|11892.1|11907.1|11892.1|11903.1|11888.1|2
1643123650000|2022-01-25 15:14:10|11909.5|11894.5|11909.6|11894.6|11910.4|11895.4|11909.5|11894.5|6
1643123660000|2022-01-25 15:14:20|11908.7|11893.7|11904.2|11889.2|11909.2|11894.2|11904.2|11889.2|1
1643123670000|2022-01-25 15:14:30|11904.6|11889.6|11904.6|11889.6|11906.9|11891.9|11903.7|11888.7|6
1643123680000|2022-01-25 15:14:40|11904.1|11889.1|11903.6|11888.6|11904.1|11889.1|11903.6|11888.6|0
1643123690000|2022-01-25 15:14:50|11902.6|11887.6|11900.1|11885.1|11902.6|11887.6|11899.4|11884.4|0
1643123700000|2022-01-25 15:15:00|11899.1|11884.1|11899.6|11884.6|11899.6|11884.6|11896.1|11881.1|2
1643123710000|2022-01-25 15:15:10|11900.1|11885.1|11905.9|11890.9|11905.9|11890.9|11899.6|11884.6|2
1643123720000|2022-01-25 15:15:20|11905.6|11890.6|11908.6|11893.6|11909.1|11894.1|11905.6|11890.6|1
1643123730000|2022-01-25 15:15:30|11908.1|11893.1|11907.9|11892.9|11908.1|11893.1|11906.1|11891.1|1
1643123740000|2022-01-25 15:15:40|11907.6|11892.6|11908.6|11893.6|11909.1|11894.1|11907.6|11892.6|1
1643123750000|2022-01-25 15:15:50|11909.6|11894.6|11909.1|11894.1|11909.6|11894.6|11909.1|11894.1|0
1643123760000|2022-01-25 15:16:00|11907.7|11892.7|11906.1|11891.1|11907.7|11892.7|11903.7|11888.7|5
1643123770000|2022-01-25 15:16:10|11905.2|11890.2|11904.9|11889.9|11905.2|11890.2|11904.3|11889.3|3
1643123780000|2022-01-25 15:16:20|11908.6|11893.6|11910.6|11895.6|11910.6|11895.6|11905.6|11890.6|8
1643123790000|2022-01-25 15:16:30|11912.5|11897.5|11912.6|11897.6|11912.6|11897.6|11912.5|11897.5|6
1643123800000|2022-01-25 15:16:40|11911.8|11896.8|11906.1|11891.1|11911.8|11896.8|11905.2|11890.2|4
1643123810000|2022-01-25 15:16:50|11906.2|11891.2|11906.6|11891.6|11907.1|11892.1|11906.1|11891.1|1
1643123820000|2022-01-25 15:17:00|11907.4|11892.4|11912.6|11897.6|11912.6|11897.6|11907.4|11892.4|7
1643123830000|2022-01-25 15:17:10|11912.1|11897.1|11915.9|11900.9|11915.9|11900.9|11912.1|11897.1|11
1643123840000|2022-01-25 15:17:20|11915.7|11900.7|11913.6|11898.6|11916.4|11901.4|11913.6|11898.6|3
1643123850000|2022-01-25 15:17:30|11908.6|11893.6|11914.1|11899.1|11914.1|11899.1|11908.6|11893.6|10
1643123860000|2022-01-25 15:17:40|11914.6|11899.6|11914.6|11899.6|11914.6|11899.6|11914.1|11899.1|0
1643123870000|2022-01-25 15:17:50|11915.3|11900.3|11916.2|11901.2|11916.2|11901.2|11912.6|11897.6|14
1643123880000|2022-01-25 15:18:00|11915.6|11900.6|11915.6|11900.6|11916.2|11901.2|11915.2|11900.2|1
1643123890000|2022-01-25 15:18:10|11916.6|11901.6|11914.6|11899.6|11916.6|11901.6|11913.6|11898.6|31
1643123900000|2022-01-25 15:18:20|11914.5|11899.5|11917.5|11902.5|11917.6|11902.6|11914.5|11899.5|9
1643123910000|2022-01-25 15:18:30|11917.1|11902.1|11917.1|11902.1|11918.5|11903.5|11914.6|11899.6|30
1643123920000|2022-01-25 15:18:40|11916.6|11901.6|11911.1|11896.1|11917.8|11902.8|11911.1|11896.1|16
1643123930000|2022-01-25 15:18:50|11911.5|11896.5|11913|11898|11913.5|11898.5|11911.1|11896.1|0
1643123940000|2022-01-25 15:19:00|11912.6|11897.6|11915.6|11900.6|11915.6|11900.6|11912.6|11897.6|1
1643123950000|2022-01-25 15:19:10|11913.8|11898.8|11909.1|11894.1|11913.8|11898.8|11908.3|11893.3|5
1643123960000|2022-01-25 15:19:20|11908.3|11893.3|11906.3|11891.3|11909.5|11894.5|11905.8|11890.8|1
1643123970000|2022-01-25 15:19:30|11907.3|11892.3|11909.1|11894.1|11909.1|11894.1|11907.3|11892.3|0
1643123980000|2022-01-25 15:19:40|11908.2|11893.2|11905.1|11890.1|11908.2|11893.2|11905.1|11890.1|0
1643123990000|2022-01-25 15:19:50|11903.1|11888.1|11902.1|11887.1|11903.1|11888.1|11902.1|11887.1|2
1643124000000|2022-01-25 15:20:00|11902|11887|11901.8|11886.8|11902.6|11887.6|11901.6|11886.6|0
1643124010000|2022-01-25 15:20:10|11901.6|11886.6|11901.1|11886.1|11901.6|11886.6|11901.1|11886.1|0
1643124020000|2022-01-25 15:20:20|11899.4|11884.4|11897.1|11882.1|11899.4|11884.4|11897.1|11882.1|1
1643124030000|2022-01-25 15:20:30|11897.5|11882.5|11897.5|11882.5|11897.5|11882.5|11897.5|11882.5|0
1643124040000|2022-01-25 15:20:40|11896.8|11881.8|11893|11878|11896.8|11881.8|11893|11878|5
1643124050000|2022-01-25 15:20:50|11893.3|11878.3|11895.8|11880.8|11895.8|11880.8|11893|11878|3
1643124060000|2022-01-25 15:21:00|11896.1|11881.1|11901.3|11886.3|11902.8|11887.8|11896.1|11881.1|3
1643124070000|2022-01-25 15:21:10|11900.3|11885.3|11900.5|11885.5|11902.8|11887.8|11900.3|11885.3|1
1643124080000|2022-01-25 15:21:20|11900.3|11885.3|11898.9|11883.9|11900.6|11885.6|11897.1|11882.1|4
1643124090000|2022-01-25 15:21:30|11897.5|11882.5|11902.5|11887.5|11902.5|11887.5|11897.5|11882.5|0
1643124100000|2022-01-25 15:21:40|11902.6|11887.6|11904|11889|11904|11889|11902.5|11887.5|3
1643124110000|2022-01-25 15:21:50|11903.8|11888.8|11911.5|11896.5|11911.5|11896.5|11903.8|11888.8|5
1643124120000|2022-01-25 15:22:00|11910.6|11895.6|11906.8|11891.8|11910.6|11895.6|11906.8|11891.8|1
1643124130000|2022-01-25 15:22:10|11907.1|11892.1|11906.6|11891.6|11908.8|11893.8|11906.6|11891.6|6
1643124140000|2022-01-25 15:22:20|11906.5|11891.5|11903.3|11888.3|11906.5|11891.5|11903.3|11888.3|3
1643124150000|2022-01-25 15:22:30|11903.6|11888.6|11904|11889|11906.3|11891.3|11902.8|11887.8|2
1643124160000|2022-01-25 15:22:40|11903.6|11888.6|11905.6|11890.6|11905.6|11890.6|11901.4|11886.4|12
1643124170000|2022-01-25 15:22:50|11905.8|11890.8|11906.2|11891.2|11906.2|11891.2|11905.8|11890.8|0
1643124180000|2022-01-25 15:23:00|11905.1|11890.1|11909.3|11894.3|11909.3|11894.3|11904.1|11889.1|2
1643124190000|2022-01-25 15:23:10|11908.8|11893.8|11909.1|11894.1|11909.1|11894.1|11906.4|11891.4|0
1643124200000|2022-01-25 15:23:20|11909.6|11894.6|11906.8|11891.8|11909.6|11894.6|11905.3|11890.3|0
1643124210000|2022-01-25 15:23:30|11908|11893|11908.6|11893.6|11911|11896|11906.8|11891.8|2
1643124220000|2022-01-25 15:23:40|11909.1|11894.1|11910.1|11895.1|11910.3|11895.3|11909|11894|1
1643124230000|2022-01-25 15:23:50|11910.5|11895.5|11912.6|11897.6|11912.6|11897.6|11910.5|11895.5|1
1643124240000|2022-01-25 15:24:00|11913.3|11898.3|11913|11898|11913.3|11898.3|11913|11898|0
1643124250000|2022-01-25 15:24:10|11910.8|11895.8|11909|11894|11911|11896|11909|11894|2
1643124260000|2022-01-25 15:24:20|11910|11895|11913.3|11898.3|11913.3|11898.3|11910|11895|2
1643124270000|2022-01-25 15:24:30|11913.8|11898.8|11910|11895|11914.7|11899.7|11909|11894|3
1643124280000|2022-01-25 15:24:40|11910.1|11895.1|11914.3|11899.3|11914.3|11899.3|11910.1|11895.1|4
1643124290000|2022-01-25 15:24:50|11913.9|11898.9|11910.3|11895.3|11913.9|11898.9|11910.3|11895.3|1
1643124300000|2022-01-25 15:25:00|11909.8|11894.8|11909.3|11894.3|11911.5|11896.5|11909.3|11894.3|11
1643124310000|2022-01-25 15:25:10|11912.3|11897.3|11912|11897|11912.3|11897.3|11912|11897|1
1643124320000|2022-01-25 15:25:20|11911.5|11896.5|11912.6|11897.6|11912.6|11897.6|11911.5|11896.5|0
1643124330000|2022-01-25 15:25:30|11913|11898|11911.8|11896.8|11913|11898|11911.8|11896.8|1
1643124340000|2022-01-25 15:25:40|11911.5|11896.5|11910.8|11895.8|11914.3|11899.3|11910.8|11895.8|5
1643124350000|2022-01-25 15:25:50|11911|11896|11912.7|11897.7|11913.8|11898.8|11911|11896|8
1643124360000|2022-01-25 15:26:00|11912.3|11897.3|11919.5|11904.5|11920.5|11905.5|11912.3|11897.3|8
1643124370000|2022-01-25 15:26:10|11919.2|11904.2|11920.1|11905.1|11920.1|11905.1|11918.5|11903.5|4
1643124380000|2022-01-25 15:26:20|11920.4|11905.4|11923.1|11908.1|11926.5|11911.5|11920.4|11905.4|8
1643124390000|2022-01-25 15:26:30|11923.4|11908.4|11925.5|11910.5|11925.5|11910.5|11923.1|11908.1|0
1643124400000|2022-01-25 15:26:40|11925.3|11910.3|11923.9|11908.9|11926.6|11911.6|11923.9|11908.9|7
1643124410000|2022-01-25 15:26:50|11923.3|11908.3|11927.1|11912.1|11927.1|11912.1|11921.1|11906.1|15
1643124420000|2022-01-25 15:27:00|11926.8|11911.8|11928.8|11913.8|11928.8|11913.8|11925.9|11910.9|2
1643124430000|2022-01-25 15:27:10|11929.1|11914.1|11929.4|11914.4|11929.9|11914.9|11929.1|11914.1|5
1643124440000|2022-01-25 15:27:20|11929.6|11914.6|11929.7|11914.7|11930.4|11915.4|11929.1|11914.1|11
1643124450000|2022-01-25 15:27:30|11930.2|11915.2|11928.7|11913.7|11930.6|11915.6|11928.7|11913.7|6
1643124460000|2022-01-25 15:27:40|11929.7|11914.7|11925.9|11910.9|11931.9|11916.9|11925.9|11910.9|6
1643124470000|2022-01-25 15:27:50|11926.2|11911.2|11926.7|11911.7|11926.7|11911.7|11926.2|11911.2|4
1643124480000|2022-01-25 15:28:00|11927.4|11912.4|11926.9|11911.9|11928.9|11913.9|11924.9|11909.9|4
1643124490000|2022-01-25 15:28:10|11928.1|11913.1|11929.6|11914.6|11929.6|11914.6|11926.6|11911.6|5
1643124500000|2022-01-25 15:28:20|11925.4|11910.4|11927.4|11912.4|11927.6|11912.6|11925.4|11910.4|3
1643124510000|2022-01-25 15:28:30|11926.7|11911.7|11927.2|11912.2|11928.4|11913.4|11926.7|11911.7|0
1643124520000|2022-01-25 15:28:40|11927.1|11912.1|11922.9|11907.9|11927.1|11912.1|11922.9|11907.9|5
1643124530000|2022-01-25 15:28:50|11922.6|11907.6|11921.7|11906.7|11924.4|11909.4|11919.2|11904.2|5
1643124540000|2022-01-25 15:29:00|11921.6|11906.6|11925.1|11910.1|11926.2|11911.2|11921.6|11906.6|6
1643124550000|2022-01-25 15:29:10|11928.1|11913.1|11924.2|11909.2|11928.1|11913.1|11924.2|11909.2|4
1643124560000|2022-01-25 15:29:20|11923.2|11908.2|11924.7|11909.7|11924.9|11909.9|11922.4|11907.4|0
1643124570000|2022-01-25 15:29:30|11925.4|11910.4|11923.9|11908.9|11925.4|11910.4|11922.4|11907.4|2
1643124580000|2022-01-25 15:29:40|11924.4|11909.4|11922.9|11907.9|11925.4|11910.4|11921.9|11906.9|2
1643124590000|2022-01-25 15:29:50|11924.2|11909.2|11929.2|11914.2|11929.2|11914.2|11924.2|11909.2|7
1643124600000|2022-01-25 15:30:00|11930.4|11915.4|11938|11923|11938.5|11923.5|11930.4|11915.4|61
1643124610000|2022-01-25 15:30:10|11940|11925|11932.9|11917.9|11940.3|11925.3|11930.7|11915.7|15
1643124620000|2022-01-25 15:30:20|11932.1|11917.1|11933.7|11918.7|11935.7|11920.7|11931.7|11916.7|7
1643124630000|2022-01-25 15:30:30|11933.6|11918.6|11931.5|11916.5|11936.4|11921.4|11931.2|11916.2|4
1643124640000|2022-01-25 15:30:40|11932.4|11917.4|11932.9|11917.9|11932.9|11917.9|11931.9|11916.9|12
1643124650000|2022-01-25 15:30:50|11932.2|11917.2|11929.5|11914.5|11932.2|11917.2|11929.5|11914.5|6
1643124660000|2022-01-25 15:31:00|11929.4|11914.4|11932.9|11917.9|11932.9|11917.9|11925.5|11910.5|2
1643124670000|2022-01-25 15:31:10|11933.4|11918.4|11933.4|11918.4|11933.4|11918.4|11933.4|11918.4|4
1643124680000|2022-01-25 15:31:20|11933.7|11918.7|11933.9|11918.9|11934.4|11919.4|11933.7|11918.7|1
1643124690000|2022-01-25 15:31:30|||||||||2
1643124700000|2022-01-25 15:31:40|11933.4|11918.4|11927.9|11912.9|11934.6|11919.6|11924.6|11909.6|7
1643124710000|2022-01-25 15:31:50|11928.6|11913.6|11931.1|11916.1|11934.6|11919.6|11928.6|11913.6|11
1643124720000|2022-01-25 15:32:00|11930.4|11915.4|11933.6|11918.6|11934.4|11919.4|11929.6|11914.6|3
1643124730000|2022-01-25 15:32:10|11930.6|11915.6|11929.1|11914.1|11930.6|11915.6|11927.7|11912.7|9
1643124740000|2022-01-25 15:32:20|11929.4|11914.4|11933.7|11918.7|11933.9|11918.9|11927.9|11912.9|16
1643124750000|2022-01-25 15:32:30|11934.1|11919.1|11932.6|11917.6|11934.6|11919.6|11932.4|11917.4|1
1643124760000|2022-01-25 15:32:40|11931.6|11916.6|11932.6|11917.6|11934.1|11919.1|11931.4|11916.4|2
1643124770000|2022-01-25 15:32:50|11931.9|11916.9|11932.9|11917.9|11934.2|11919.2|11930.7|11915.7|3
1643124780000|2022-01-25 15:33:00|11933|11918|11933.9|11918.9|11934.4|11919.4|11933|11918|15
1643124790000|2022-01-25 15:33:10|11935.1|11920.1|11934.7|11919.7|11939.7|11924.7|11934.7|11919.7|13
1643124800000|2022-01-25 15:33:20|11934.2|11919.2|11933.5|11918.5|11935.7|11920.7|11932.5|11917.5|0
1643124810000|2022-01-25 15:33:30|11932.8|11917.8|11932.5|11917.5|11932.8|11917.8|11932.5|11917.5|2
1643124820000|2022-01-25 15:33:40|11932.7|11917.7|11933.5|11918.5|11933.5|11918.5|11930.7|11915.7|0
1643124830000|2022-01-25 15:33:50|11933|11918|11930.7|11915.7|11933|11918|11928|11913|8
1643124840000|2022-01-25 15:34:00|11930.5|11915.5|11928|11913|11930.5|11915.5|11925.5|11910.5|0
1643124850000|2022-01-25 15:34:10|11928.2|11913.2|11920.5|11905.5|11928.2|11913.2|11920.5|11905.5|3
1643124860000|2022-01-25 15:34:20|11920.8|11905.8|11926.7|11911.7|11926.7|11911.7|11920.8|11905.8|2
1643124870000|2022-01-25 15:34:30|11926.4|11911.4|11925.5|11910.5|11926.4|11911.4|11925.5|11910.5|0
1643124880000|2022-01-25 15:34:40|11924.6|11909.6|11922.5|11907.5|11924.6|11909.6|11922.5|11907.5|2
1643124890000|2022-01-25 15:34:50|11922.7|11907.7|11924.7|11909.7|11924.7|11909.7|11921.9|11906.9|0
1643124900000|2022-01-25 15:35:00|11925|11910|11923.2|11908.2|11927|11912|11923.2|11908.2|1
1643124910000|2022-01-25 15:35:10|11923|11908|11927.5|11912.5|11927.5|11912.5|11923|11908|1
1643124920000|2022-01-25 15:35:20|11927.4|11912.4|11929.4|11914.4|11929.9|11914.9|11927|11912|3
1643124930000|2022-01-25 15:35:30|11929.7|11914.7|11923.4|11908.4|11929.9|11914.9|11923.4|11908.4|1
1643124940000|2022-01-25 15:35:40|11922|11907|11921.5|11906.5|11922|11907|11921.5|11906.5|0
1643124950000|2022-01-25 15:35:50|11918.9|11903.9|11918.1|11903.1|11920.4|11905.4|11918.1|11903.1|2
1643124960000|2022-01-25 15:36:00|11917.7|11902.7|11917.2|11902.2|11921.7|11906.7|11917.2|11902.2|2
1643124970000|2022-01-25 15:36:10|11919.7|11904.7|11913.1|11898.1|11919.9|11904.9|11912.9|11897.9|7
1643124980000|2022-01-25 15:36:20|11914.3|11899.3|11919.7|11904.7|11919.7|11904.7|11914.3|11899.3|5
1643124990000|2022-01-25 15:36:30|11920.8|11905.8|11915.9|11900.9|11922.8|11907.8|11915.9|11900.9|2
1643125000000|2022-01-25 15:36:40|11916.3|11901.3|11920.9|11905.9|11921.3|11906.3|11916.3|11901.3|3
1643125010000|2022-01-25 15:36:50|11919.9|11904.9|11920|11905|11920.6|11905.6|11914.9|11899.9|6
1643125020000|2022-01-25 15:37:00|11918.6|11903.6|11928.5|11913.5|11930|11915|11918.6|11903.6|19
1643125030000|2022-01-25 15:37:10|11926.8|11911.8|11919.4|11904.4|11926.8|11911.8|11919.2|11904.2|6
1643125040000|2022-01-25 15:37:20|11919.2|11904.2|11919.4|11904.4|11920.4|11905.4|11916.9|11901.9|2
1643125050000|2022-01-25 15:37:30|11919.5|11904.5|11915.7|11900.7|11920|11905|11913.7|11898.7|1
1643125060000|2022-01-25 15:37:40|11914.7|11899.7|11910.7|11895.7|11914.7|11899.7|11910.5|11895.5|6
1643125070000|2022-01-25 15:37:50|11910.2|11895.2|11909.9|11894.9|11911|11896|11907.9|11892.9|1
1643125080000|2022-01-25 15:38:00|11909.4|11894.4|11909.4|11894.4|11912.2|11897.2|11908.4|11893.4|3
1643125090000|2022-01-25 15:38:10|11909.7|11894.7|11909.3|11894.3|11910.7|11895.7|11908.7|11893.7|8
1643125100000|2022-01-25 15:38:20|11910.4|11895.4|11904.1|11889.1|11910.4|11895.4|11904.1|11889.1|1
1643125110000|2022-01-25 15:38:30|11902.6|11887.6|11903.2|11888.2|11905.6|11890.6|11901.6|11886.6|1
1643125120000|2022-01-25 15:38:40|11903.4|11888.4|11904.8|11889.8|11905.4|11890.4|11903.4|11888.4|0
1643125130000|2022-01-25 15:38:50|11905.4|11890.4|11902.6|11887.6|11906.3|11891.3|11902.1|11887.1|0
1643125140000|2022-01-25 15:39:00|11903.5|11888.5|11906.9|11891.9|11906.9|11891.9|11903.5|11888.5|1
1643125150000|2022-01-25 15:39:10|11907.9|11892.9|11909.9|11894.9|11910.1|11895.1|11906.7|11891.7|5
1643125160000|2022-01-25 15:39:20|11913.2|11898.2|11914.2|11899.2|11914.2|11899.2|11909.7|11894.7|2
1643125170000|2022-01-25 15:39:30|11913.7|11898.7|11908.2|11893.2|11913.7|11898.7|11908.2|11893.2|0
1643125180000|2022-01-25 15:39:40|11908.4|11893.4|11903.7|11888.7|11909.2|11894.2|11903.7|11888.7|4
1643125190000|2022-01-25 15:39:50|11903.6|11888.6|11905.7|11890.7|11905.7|11890.7|11901.7|11886.7|3
1643125200000|2022-01-25 15:40:00|11906|11891|11908.7|11893.7|11910.1|11895.1|11906|11891|0
1643125210000|2022-01-25 15:40:10|11905.3|11890.3|11900.1|11885.1|11905.3|11890.3|11900.1|11885.1|4
1643125220000|2022-01-25 15:40:20|11899.8|11884.8|11904.6|11889.6|11904.6|11889.6|11896.7|11881.7|3
1643125230000|2022-01-25 15:40:30|11905.3|11890.3|11904.8|11889.8|11906.8|11891.8|11902.3|11887.3|13
1643125240000|2022-01-25 15:40:40|11903.3|11888.3|11904.9|11889.9|11906.3|11891.3|11901.8|11886.8|3
1643125250000|2022-01-25 15:40:50|11904.8|11889.8|11902.8|11887.8|11904.8|11889.8|11902.6|11887.6|0
1643125260000|2022-01-25 15:41:00|11903.8|11888.8|11898.1|11883.1|11903.8|11888.8|11898.1|11883.1|6
1643125270000|2022-01-25 15:41:10|11898.4|11883.4|11901.8|11886.8|11902.8|11887.8|11898.4|11883.4|5
1643125280000|2022-01-25 15:41:20|11900.8|11885.8|11897.9|11882.9|11901.3|11886.3|11897.9|11882.9|1
1643125290000|2022-01-25 15:41:30|11897.8|11882.8|11894.4|11879.4|11897.8|11882.8|11894.3|11879.3|2
1643125300000|2022-01-25 15:41:40|11897.9|11882.9|11896.6|11881.6|11898.4|11883.4|11894.9|11879.9|5
1643125310000|2022-01-25 15:41:50|11894.8|11879.8|11889.4|11874.4|11895.4|11880.4|11887.9|11872.9|4
1643125320000|2022-01-25 15:42:00|11888.8|11873.8|11896.8|11881.8|11896.8|11881.8|11888.8|11873.8|7
1643125330000|2022-01-25 15:42:10|11899.1|11884.1|11899.6|11884.6|11899.6|11884.6|11899.1|11884.1|1
1643125340000|2022-01-25 15:42:20|||||||||1
1643125350000|2022-01-25 15:42:30|11898.8|11883.8|11898.3|11883.3|11898.8|11883.8|11896.8|11881.8|2
1643125360000|2022-01-25 15:42:40|11895.8|11880.8|11894.6|11879.6|11895.8|11880.8|11892.8|11877.8|17
1643125370000|2022-01-25 15:42:50|11894.4|11879.4|11898.9|11883.9|11898.9|11883.9|11894.1|11879.1|12
1643125380000|2022-01-25 15:43:00|11898.4|11883.4|11895.6|11880.6|11898.4|11883.4|11895.6|11880.6|0
1643125390000|2022-01-25 15:43:10|11895.3|11880.3|11892.8|11877.8|11895.3|11880.3|11892.8|11877.8|1
1643125400000|2022-01-25 15:43:20|11891.9|11876.9|11896.9|11881.9|11896.9|11881.9|11891.9|11876.9|4
1643125410000|2022-01-25 15:43:30|11896.8|11881.8|11896.9|11881.9|11896.9|11881.9|11892.9|11877.9|3
1643125420000|2022-01-25 15:43:40|11896.4|11881.4|11894.9|11879.9|11898.4|11883.4|11894.4|11879.4|1
1643125430000|2022-01-25 15:43:50|11895.9|11880.9|11902.1|11887.1|11902.1|11887.1|11893.9|11878.9|3
1643125440000|2022-01-25 15:44:00|11902.8|11887.8|11900.9|11885.9|11902.8|11887.8|11895.1|11880.1|11
1643125450000|2022-01-25 15:44:10|11901.6|11886.6|11900.1|11885.1|11902.6|11887.6|11899.4|11884.4|0
1643125460000|2022-01-25 15:44:20|11899.3|11884.3|11906.1|11891.1|11907.3|11892.3|11899.3|11884.3|4
1643125470000|2022-01-25 15:44:30|11905.8|11890.8|11906.3|11891.3|11907.9|11892.9|11905.4|11890.4|1
1643125480000|2022-01-25 15:44:40|11905.4|11890.4|11901.6|11886.6|11905.4|11890.4|11901.6|11886.6|1
1643125490000|2022-01-25 15:44:50|11901.7|11886.7|11897.7|11882.7|11901.9|11886.9|11896.9|11881.9|4
1643125500000|2022-01-25 15:45:00|11898.4|11883.4|11902.9|11887.9|11903.7|11888.7|11898.4|11883.4|3
1643125510000|2022-01-25 15:45:10|11900.9|11885.9|11897.9|11882.9|11900.9|11885.9|11897.7|11882.7|6
1643125520000|2022-01-25 15:45:20|11896.2|11881.2|11893.9|11878.9|11899.6|11884.6|11893.9|11878.9|3
1643125530000|2022-01-25 15:45:30|11892.9|11877.9|11895.2|11880.2|11897.9|11882.9|11891.9|11876.9|4
1643125540000|2022-01-25 15:45:40|11895.6|11880.6|11891.2|11876.2|11895.6|11880.6|11891.2|11876.2|21
1643125550000|2022-01-25 15:45:50|11891.7|11876.7|11892.6|11877.6|11893.1|11878.1|11891.7|11876.7|0
1643125560000|2022-01-25 15:46:00|11894.6|11879.6|11892.7|11877.7|11896.7|11881.7|11892.7|11877.7|8
1643125570000|2022-01-25 15:46:10|11892.2|11877.2|11892.4|11877.4|11892.4|11877.4|11892.2|11877.2|0
1643125580000|2022-01-25 15:46:20|11893.6|11878.6|11894.2|11879.2|11894.2|11879.2|11893.2|11878.2|4
1643125590000|2022-01-25 15:46:30|||||||||3
1643125600000|2022-01-25 15:46:40|11894.1|11879.1|11894.9|11879.9|11894.9|11879.9|11894.1|11879.1|1
1643125610000|2022-01-25 15:46:50|11894.6|11879.6|11891.1|11876.1|11894.6|11879.6|11891.1|11876.1|9
1643125620000|2022-01-25 15:47:00|11891.2|11876.2|11890.6|11875.6|11894.1|11879.1|11889.9|11874.9|6
1643125630000|2022-01-25 15:47:10|11891.4|11876.4|11888.2|11873.2|11891.4|11876.4|11888.2|11873.2|6
1643125640000|2022-01-25 15:47:20|11887.7|11872.7|11888.2|11873.2|11888.2|11873.2|11887.7|11872.7|4
1643125650000|2022-01-25 15:47:30|11887.7|11872.7|11887.4|11872.4|11887.7|11872.7|11887.4|11872.4|4
1643125660000|2022-01-25 15:47:40|11886.6|11871.6|11879.1|11864.1|11886.6|11871.6|11879.1|11864.1|14
1643125670000|2022-01-25 15:47:50|11878.6|11863.6|11875.9|11860.9|11878.9|11863.9|11875.9|11860.9|1
1643125680000|2022-01-25 15:48:00|11876.1|11861.1|11889.2|11874.2|11889.2|11874.2|11876.1|11861.1|8
1643125690000|2022-01-25 15:48:10|11890.4|11875.4|11885.4|11870.4|11890.7|11875.7|11885.4|11870.4|5
1643125700000|2022-01-25 15:48:20|11885.9|11870.9|11892.5|11877.5|11893.7|11878.7|11885.4|11870.4|5
1643125710000|2022-01-25 15:48:30|11889.7|11874.7|11890.2|11875.2|11890.2|11875.2|11886.1|11871.1|0
1643125720000|2022-01-25 15:48:40|11891.1|11876.1|11891.1|11876.1|11891.1|11876.1|11891.1|11876.1|1
1643125730000|2022-01-25 15:48:50|11889.1|11874.1|11889.1|11874.1|11890.2|11875.2|11888.4|11873.4|1
1643125740000|2022-01-25 15:49:00|11887.9|11872.9|11889.4|11874.4|11890.6|11875.6|11885.9|11870.9|5
1643125750000|2022-01-25 15:49:10|11891.3|11876.3|11893.3|11878.3|11893.3|11878.3|11890.1|11875.1|12
1643125760000|2022-01-25 15:49:20|11891.9|11876.9|11892.9|11877.9|11893.6|11878.6|11890.9|11875.9|10
1643125770000|2022-01-25 15:49:30|11896|11881|11890.4|11875.4|11896|11881|11890.4|11875.4|6
1643125780000|2022-01-25 15:49:40|11889.4|11874.4|11889.4|11874.4|11892.6|11877.6|11889.1|11874.1|0
1643125790000|2022-01-25 15:49:50|11890.6|11875.6|11889.1|11874.1|11891.1|11876.1|11889.1|11874.1|4
1643125800000|2022-01-25 15:50:00|11889.6|11874.6|11887.4|11872.4|11890.6|11875.6|11886.4|11871.4|9
1643125810000|2022-01-25 15:50:10|11888.3|11873.3|11883.8|11868.8|11888.3|11873.3|11881.5|11866.5|6
1643125820000|2022-01-25 15:50:20|11884.9|11869.9|11885.2|11870.2|11885.9|11870.9|11884.8|11869.8|1
1643125830000|2022-01-25 15:50:30|11885.9|11870.9|11881.3|11866.3|11885.9|11870.9|11881.3|11866.3|0
1643125840000|2022-01-25 15:50:40|11880.6|11865.6|11882.1|11867.1|11882.6|11867.6|11879.8|11864.8|1
1643125850000|2022-01-25 15:50:50|11882.3|11867.3|11880.1|11865.1|11882.3|11867.3|11878.8|11863.8|0
1643125860000|2022-01-25 15:51:00|11880.3|11865.3|11881.3|11866.3|11882.4|11867.4|11880.3|11865.3|0
1643125870000|2022-01-25 15:51:10|11881.8|11866.8|11880.9|11865.9|11882.3|11867.3|11879.3|11864.3|6
1643125880000|2022-01-25 15:51:20|11881.1|11866.1|11879.8|11864.8|11881.1|11866.1|11876.3|11861.3|7
1643125890000|2022-01-25 15:51:30|11880.3|11865.3|11879.9|11864.9|11880.3|11865.3|11879.3|11864.3|0
1643125900000|2022-01-25 15:51:40|11879.4|11864.4|11876.3|11861.3|11879.9|11864.9|11876.3|11861.3|1
1643125910000|2022-01-25 15:51:50|11875.6|11860.6|11879.4|11864.4|11879.4|11864.4|11875.3|11860.3|18
1643125920000|2022-01-25 15:52:00|11879.8|11864.8|11882.2|11867.2|11884.4|11869.4|11879.8|11864.8|2
1643125930000|2022-01-25 15:52:10|11879.4|11864.4|11882.9|11867.9|11883.6|11868.6|11879.4|11864.4|9
1643125940000|2022-01-25 15:52:20|11883.8|11868.8|11882.9|11867.9|11886.9|11871.9|11881.5|11866.5|5
1643125950000|2022-01-25 15:52:30|11883.5|11868.5|11878.5|11863.5|11885.4|11870.4|11878.5|11863.5|6
1643125960000|2022-01-25 15:52:40|11878|11863|11877.5|11862.5|11879.4|11864.4|11877.4|11862.4|1
1643125970000|2022-01-25 15:52:50|11877|11862|11886.4|11871.4|11886.4|11871.4|11874.9|11859.9|6
1643125980000|2022-01-25 15:53:00|11886.5|11871.5|11886.2|11871.2|11886.5|11871.5|11884|11869|5
1643125990000|2022-01-25 15:53:10|11884|11869|11884.5|11869.5|11884.5|11869.5|11883|11868|0
1643126000000|2022-01-25 15:53:20|11882.7|11867.7|11878.4|11863.4|11882.7|11867.7|11877.4|11862.4|9
1643126010000|2022-01-25 15:53:30|11878.7|11863.7|11874.7|11859.7|11878.7|11863.7|11874.5|11859.5|2
1643126020000|2022-01-25 15:53:40|11876.4|11861.4|11876|11861|11876.7|11861.7|11874|11859|4
1643126030000|2022-01-25 15:53:50|11877|11862|11877.4|11862.4|11878.9|11863.9|11876|11861|14
1643126040000|2022-01-25 15:54:00|11878.4|11863.4|11882.8|11867.8|11884.5|11869.5|11878.4|11863.4|20
1643126050000|2022-01-25 15:54:10|11883|11868|11883|11868|11883.8|11868.8|11881.9|11866.9|4
1643126060000|2022-01-25 15:54:20|11884|11869|11881.1|11866.1|11884.5|11869.5|11877.1|11862.1|14
1643126070000|2022-01-25 15:54:30|11880.8|11865.8|11874|11859|11880.8|11865.8|11874|11859|1
1643126080000|2022-01-25 15:54:40|11873|11858|11872.7|11857.7|11875.3|11860.3|11872.7|11857.7|2
1643126090000|2022-01-25 15:54:50|11872.2|11857.2|11871.7|11856.7|11872.3|11857.3|11871.7|11856.7|6
1643126100000|2022-01-25 15:55:00|11870.7|11855.7|11869.8|11854.8|11870.7|11855.7|11865.9|11850.9|4
1643126110000|2022-01-25 15:55:10|11871|11856|11869.7|11854.7|11871|11856|11868.5|11853.5|3
1643126120000|2022-01-25 15:55:20|11870|11855|11873.4|11858.4|11873.4|11858.4|11869.2|11854.2|2
1643126130000|2022-01-25 15:55:30|11873|11858|11865.4|11850.4|11873|11858|11865.4|11850.4|6
1643126140000|2022-01-25 15:55:40|11865.5|11850.5|11870.5|11855.5|11870.5|11855.5|11865.5|11850.5|1
1643126150000|2022-01-25 15:55:50|11870|11855|11865|11850|11870|11855|11865|11850|1
1643126160000|2022-01-25 15:56:00|11866.4|11851.4|11869.5|11854.5|11869.5|11854.5|11866.4|11851.4|2
1643126170000|2022-01-25 15:56:10|11868.2|11853.2|11868.5|11853.5|11868.5|11853.5|11867.4|11852.4|0
1643126180000|2022-01-25 15:56:20|11869.4|11854.4|11868|11853|11871.5|11856.5|11867.7|11852.7|1
1643126190000|2022-01-25 15:56:30|11868.7|11853.7|11870|11855|11870|11855|11868.7|11853.7|0
1643126200000|2022-01-25 15:56:40|11869.7|11854.7|11869.7|11854.7|11869.7|11854.7|11869.7|11854.7|0
1643126210000|2022-01-25 15:56:50|11869.3|11854.3|11869.8|11854.8|11869.8|11854.8|11869.3|11854.3|2
1643126220000|2022-01-25 15:57:00|11869.5|11854.5|11869.5|11854.5|11869.5|11854.5|11869.5|11854.5|0
1643126230000|2022-01-25 15:57:10|11869.2|11854.2|11870|11855|11870.8|11855.8|11866.2|11851.2|5
1643126240000|2022-01-25 15:57:20|11870.2|11855.2|11870|11855|11870.2|11855.2|11869|11854|0
1643126250000|2022-01-25 15:57:30|11869.7|11854.7|11868.5|11853.5|11869.7|11854.7|11867.8|11852.8|2
1643126260000|2022-01-25 15:57:40|11868.3|11853.3|11864.5|11849.5|11868.3|11853.3|11864.5|11849.5|2
1643126270000|2022-01-25 15:57:50|11865|11850|11862.5|11847.5|11865|11850|11862.5|11847.5|1
1643126280000|2022-01-25 15:58:00|11864|11849|11862.7|11847.7|11864.3|11849.3|11862.7|11847.7|3
1643126300000|2022-01-25 15:58:20|11861.8|11846.8|11861.5|11846.5|11861.8|11846.8|11861.2|11846.2|2
1643126310000|2022-01-25 15:58:30|11861.3|11846.3|11862|11847|11862|11847|11861.3|11846.3|0
1643126320000|2022-01-25 15:58:40|11861.5|11846.5|11850.3|11835.3|11861.5|11846.5|11849.3|11834.3|9
1643126330000|2022-01-25 15:58:50|11850.8|11835.8|11849.8|11834.8|11852.2|11837.2|11849.8|11834.8|3
1643126340000|2022-01-25 15:59:00|11851.3|11836.3|11851|11836|11851.3|11836.3|11851|11836|3
1643126350000|2022-01-25 15:59:10|11849.8|11834.8|11850|11835|11850.2|11835.2|11849.8|11834.8|0
1643126360000|2022-01-25 15:59:20|11849.7|11834.7|11849.8|11834.8|11850.3|11835.3|11849.3|11834.3|3
1643126370000|2022-01-25 15:59:30|11849.3|11834.3|11849.8|11834.8|11851|11836|11846.8|11831.8|21
1643126380000|2022-01-25 15:59:40|11848.2|11833.2|11846.8|11831.8|11849.5|11834.5|11846.8|11831.8|3
1643126390000|2022-01-25 15:59:50|11845.5|11830.5|11842.8|11827.8|11845.5|11830.5|11842.8|11827.8|6
1643126400000|2022-01-25 16:00:00|11843|11828|11844.5|11829.5|11849.5|11834.5|11842.5|11827.5|13
1643126410000|2022-01-25 16:00:10|11844.8|11829.8|11847.5|11832.5|11849|11834|11844.7|11829.7|1
1643126420000|2022-01-25 16:00:20|11847.2|11832.2|11846.7|11831.7|11849.4|11834.4|11846.7|11831.7|0
1643126430000|2022-01-25 16:00:30|11847.5|11832.5|11847.5|11832.5|11847.5|11832.5|11847.5|11832.5|0
1643126440000|2022-01-25 16:00:40|11846.9|11831.9|11844|11829|11846.9|11831.9|11844|11829|4
1643126450000|2022-01-25 16:00:50|11847.7|11832.7|11848.7|11833.7|11850|11835|11846.2|11831.2|4
1643126460000|2022-01-25 16:01:00|11849|11834|11846.5|11831.5|11850|11835|11846.5|11831.5|2
1643126470000|2022-01-25 16:01:10|11846.3|11831.3|11845.7|11830.7|11847|11832|11845.7|11830.7|2
1643126480000|2022-01-25 16:01:20|11844.6|11829.6|11845.2|11830.2|11845.7|11830.7|11843.3|11828.3|8
1643126490000|2022-01-25 16:01:30|11845.7|11830.7|11843.8|11828.8|11845.7|11830.7|11843.7|11828.7|6
1643126500000|2022-01-25 16:01:40|11844.7|11829.7|11843|11828|11844.7|11829.7|11843|11828|0
1643126510000|2022-01-25 16:01:50|11842.5|11827.5|11841|11826|11842.5|11827.5|11841|11826|5
1643126520000|2022-01-25 16:02:00|11840.7|11825.7|11845.5|11830.5|11847.7|11832.7|11840.7|11825.7|11
1643126530000|2022-01-25 16:02:10|11845.7|11830.7|11852.2|11837.2|11853|11838|11845.7|11830.7|32
1643126540000|2022-01-25 16:02:20|11851.3|11836.3|11851.8|11836.8|11852.3|11837.3|11846.2|11831.2|12
1643126550000|2022-01-25 16:02:30|11851.7|11836.7|11854.5|11839.5|11854.5|11839.5|11851.7|11836.7|2
1643126560000|2022-01-25 16:02:40|11854.8|11839.8|11854.1|11839.1|11854.8|11839.8|11854.1|11839.1|0
1643126570000|2022-01-25 16:02:50|11851.6|11836.6|11851.6|11836.6|11853.6|11838.6|11851.6|11836.6|1
1643126580000|2022-01-25 16:03:00|11852.1|11837.1|11852.1|11837.1|11852.1|11837.1|11852.1|11837.1|1
1643126590000|2022-01-25 16:03:10|11848.8|11833.8|11857|11842|11857|11842|11847.6|11832.6|11
1643126600000|2022-01-25 16:03:20|11856.6|11841.6|11857|11842|11858.3|11843.3|11856|11841|2
1643126610000|2022-01-25 16:03:30|11857.1|11842.1|11854.1|11839.1|11859|11844|11854|11839|2
1643126620000|2022-01-25 16:03:40|11855.1|11840.1|11854.5|11839.5|11855.1|11840.1|11854.5|11839.5|2
1643126630000|2022-01-25 16:03:50|11854.6|11839.6|11851.6|11836.6|11854.6|11839.6|11851.6|11836.6|2
1643126640000|2022-01-25 16:04:00|11858.5|11843.5|11860.1|11845.1|11860.1|11845.1|11858|11843|18
1643126650000|2022-01-25 16:04:10|11860.6|11845.6|11862.5|11847.5|11862.5|11847.5|11857.7|11842.7|22
1643126660000|2022-01-25 16:04:20|11862.4|11847.4|11860.5|11845.5|11862.8|11847.8|11860.5|11845.5|0
1643126670000|2022-01-25 16:04:30|11860.2|11845.2|11857.3|11842.3|11860.2|11845.2|11857.3|11842.3|9
1643126680000|2022-01-25 16:04:40|11857.7|11842.7|11856.3|11841.3|11857.7|11842.7|11856.3|11841.3|2
1643126690000|2022-01-25 16:04:50|11855.8|11840.8|11857.8|11842.8|11859.3|11844.3|11855.8|11840.8|17
1643126700000|2022-01-25 16:05:00|11859.2|11844.2|11856.8|11841.8|11859.2|11844.2|11856.3|11841.3|0
1643126710000|2022-01-25 16:05:10|11856.5|11841.5|11857.3|11842.3|11857.3|11842.3|11853.3|11838.3|10
1643126720000|2022-01-25 16:05:20|11857.5|11842.5|11859.2|11844.2|11859.3|11844.3|11857.2|11842.2|7
1643126730000|2022-01-25 16:05:30|11858.8|11843.8|11861|11846|11861.3|11846.3|11858.3|11843.3|5
1643126740000|2022-01-25 16:05:40|11861.8|11846.8|11859.2|11844.2|11862.3|11847.3|11859.2|11844.2|2
1643126750000|2022-01-25 16:05:50|11859.3|11844.3|11860.5|11845.5|11860.5|11845.5|11857.2|11842.2|5
1643126760000|2022-01-25 16:06:00|11860.4|11845.4|11857.8|11842.8|11860.4|11845.4|11857.8|11842.8|2
1643126770000|2022-01-25 16:06:10|11857.2|11842.2|11851.8|11836.8|11857.6|11842.6|11851.8|11836.8|41
1643126780000|2022-01-25 16:06:20|11852.8|11837.8|11854.5|11839.5|11855|11840|11852.8|11837.8|9
1643126790000|2022-01-25 16:06:30|11853.5|11838.5|11852|11837|11853.5|11838.5|11852|11837|3
1643126800000|2022-01-25 16:06:40|||||||||12
1643126810000|2022-01-25 16:06:50|11852.4|11837.4|11852.5|11837.5|11852.5|11837.5|11852.4|11837.4|3
1643126820000|2022-01-25 16:07:00|11852.7|11837.7|11852.9|11837.9|11853.4|11838.4|11852.7|11837.7|0
1643126830000|2022-01-25 16:07:10|11852.5|11837.5|11852.5|11837.5|11852.5|11837.5|11852.5|11837.5|4
1643126850000|2022-01-25 16:07:30|11852.9|11837.9|11849.5|11834.5|11852.9|11837.9|11848.5|11833.5|3
1643126870000|2022-01-25 16:07:50|11850.2|11835.2|11850.4|11835.4|11850.5|11835.5|11850.2|11835.2|1
1643126880000|2022-01-25 16:08:00|11850.7|11835.7|11851.4|11836.4|11851.4|11836.4|11850.7|11835.7|0
1643126890000|2022-01-25 16:08:10|11850.9|11835.9|11849.5|11834.5|11850.9|11835.9|11844.7|11829.7|18
1643126900000|2022-01-25 16:08:20|11851.2|11836.2|11851.5|11836.5|11851.5|11836.5|11851.2|11836.2|1
1643126910000|2022-01-25 16:08:30|11852.1|11837.1|11854.5|11839.5|11854.5|11839.5|11852.1|11837.1|0
1643126920000|2022-01-25 16:08:40|11854.2|11839.2|11852|11837|11854.2|11839.2|11852|11837|1
1643126930000|2022-01-25 16:08:50|11851.2|11836.2|11850.2|11835.2|11851.2|11836.2|11850.2|11835.2|0
1643126940000|2022-01-25 16:09:00|11856.2|11841.2|11857.3|11842.3|11857.3|11842.3|11856.2|11841.2|20
1643126950000|2022-01-25 16:09:10|11857.6|11842.6|11858.5|11843.5|11858.5|11843.5|11857.6|11842.6|0
1643126960000|2022-01-25 16:09:20|11858.7|11843.7|11859|11844|11859.2|11844.2|11858.7|11843.7|2
1643126970000|2022-01-25 16:09:30|11858.9|11843.9|11858.9|11843.9|11858.9|11843.9|11858.9|11843.9|0
1643126980000|2022-01-25 16:09:40|11858.5|11843.5|11857.6|11842.6|11858.8|11843.8|11856.8|11841.8|5
1643126990000|2022-01-25 16:09:50|11857.5|11842.5|11857.6|11842.6|11857.6|11842.6|11857.5|11842.5|0
1643127000000|2022-01-25 16:10:00|11857.9|11842.9|11869.3|11854.3|11869.3|11854.3|11857.9|11842.9|17
1643127010000|2022-01-25 16:10:10|11867.3|11852.3|11868.3|11853.3|11868.3|11853.3|11866.8|11851.8|4
1643127020000|2022-01-25 16:10:20|11868.8|11853.8|11868.3|11853.3|11868.8|11853.8|11867.6|11852.6|0
1643127030000|2022-01-25 16:10:30|11868.2|11853.2|11868.8|11853.8|11868.8|11853.8|11866.5|11851.5|2
1643127040000|2022-01-25 16:10:40|11868.1|11853.1|11867|11852|11868.1|11853.1|11867|11852|1
1643127050000|2022-01-25 16:10:50|11866.8|11851.8|11867|11852|11867|11852|11866.8|11851.8|0
1643127060000|2022-01-25 16:11:00|11867.3|11852.3|11867.8|11852.8|11867.8|11852.8|11867.3|11852.3|0
1643127070000|2022-01-25 16:11:10|11868.9|11853.9|11872.2|11857.2|11873.3|11858.3|11868.9|11853.9|3
1643127080000|2022-01-25 16:11:20|11871.2|11856.2|11869.1|11854.1|11871.2|11856.2|11868.8|11853.8|0
1643127090000|2022-01-25 16:11:30|11869.8|11854.8|11871.8|11856.8|11871.8|11856.8|11867.8|11852.8|3
1643127110000|2022-01-25 16:11:50|11870.8|11855.8|11871.7|11856.7|11871.7|11856.7|11870.2|11855.2|2
1643127120000|2022-01-25 16:12:00|11870.8|11855.8|11868.8|11853.8|11870.8|11855.8|11868.8|11853.8|1
1643127130000|2022-01-25 16:12:10|11869.8|11854.8|11869.3|11854.3|11869.8|11854.8|11869.3|11854.3|0
1643127140000|2022-01-25 16:12:20|11867|11852|11867.5|11852.5|11869.1|11854.1|11866.3|11851.3|3
1643127150000|2022-01-25 16:12:30|11867.3|11852.3|11866.5|11851.5|11868.3|11853.3|11865.6|11850.6|11
1643127160000|2022-01-25 16:12:40|11866.9|11851.9|11866.6|11851.6|11869.8|11854.8|11866.5|11851.5|5
1643127170000|2022-01-25 16:12:50|11867.4|11852.4|11870.5|11855.5|11872.3|11857.3|11867.4|11852.4|3
1643127180000|2022-01-25 16:13:00|11871|11856|11873.6|11858.6|11874.8|11859.8|11869.5|11854.5|6
1643127190000|2022-01-25 16:13:10|11873.3|11858.3|11874.3|11859.3|11875.8|11860.8|11873.1|11858.1|6
1643127200000|2022-01-25 16:13:20|11873.5|11858.5|11878.3|11863.3|11878.3|11863.3|11873.5|11858.5|3
1643127210000|2022-01-25 16:13:30|11878.8|11863.8|11881.5|11866.5|11882.5|11867.5|11877.9|11862.9|1
1643127220000|2022-01-25 16:13:40|11881.6|11866.6|11884|11869|11884|11869|11881.6|11866.6|0
1643127230000|2022-01-25 16:13:50|11885.8|11870.8|11884.8|11869.8|11885.8|11870.8|11883.8|11868.8|10
1643127240000|2022-01-25 16:14:00|11884|11869|11887|11872|11887|11872|11881.5|11866.5|4
1643127250000|2022-01-25 16:14:10|11886.5|11871.5|11885.5|11870.5|11886.5|11871.5|11882.5|11867.5|1
1643127260000|2022-01-25 16:14:20|11886.1|11871.1|11886.3|11871.3|11886.8|11871.8|11886.1|11871.1|1
1643127270000|2022-01-25 16:14:30|11887.3|11872.3|11887.3|11872.3|11887.3|11872.3|11887.3|11872.3|0
1643127280000|2022-01-25 16:14:40|11888.2|11873.2|11887.5|11872.5|11890.6|11875.6|11885.8|11870.8|8
1643127290000|2022-01-25 16:14:50|11887.2|11872.2|11888.7|11873.7|11889.3|11874.3|11886.8|11871.8|3
1643127300000|2022-01-25 16:15:00|11888|11873|11890.3|11875.3|11890.5|11875.5|11887|11872|2
1643127310000|2022-01-25 16:15:10|11890.7|11875.7|11889.2|11874.2|11890.7|11875.7|11889.2|11874.2|0
1643127320000|2022-01-25 16:15:20|11889.3|11874.3|11888.7|11873.7|11889.8|11874.8|11888.7|11873.7|2
1643127330000|2022-01-25 16:15:30|11888.5|11873.5|11888|11873|11892|11877|11888|11873|6
1643127340000|2022-01-25 16:15:40|11889.2|11874.2|11888.7|11873.7|11889.2|11874.2|11888.7|11873.7|0
1643127350000|2022-01-25 16:15:50|11888.8|11873.8|11891.5|11876.5|11891.5|11876.5|11888.8|11873.8|2
1643127360000|2022-01-25 16:16:00|11892.3|11877.3|11890.8|11875.8|11893.3|11878.3|11890.7|11875.7|37
1643127370000|2022-01-25 16:16:10|11891.2|11876.2|11889.2|11874.2|11893.3|11878.3|11887.8|11872.8|11
1643127380000|2022-01-25 16:16:20|11887.3|11872.3|11889.5|11874.5|11889.5|11874.5|11887.3|11872.3|0
1643127390000|2022-01-25 16:16:30|11889.7|11874.7|11886.8|11871.8|11889.7|11874.7|11886.8|11871.8|0
1643127400000|2022-01-25 16:16:40|11889.2|11874.2|11889.8|11874.8|11890.7|11875.7|11889.2|11874.2|2
1643127410000|2022-01-25 16:16:50|11888.3|11873.3|11889.1|11874.1|11889.1|11874.1|11886.8|11871.8|0
1643127420000|2022-01-25 16:17:00|11889.8|11874.8|11886.8|11871.8|11889.8|11874.8|11886.8|11871.8|1
1643127430000|2022-01-25 16:17:10|11886.3|11871.3|11884.7|11869.7|11887.2|11872.2|11884|11869|6
1643127440000|2022-01-25 16:17:20|11885.3|11870.3|11882.3|11867.3|11886.8|11871.8|11882.3|11867.3|0
1643127450000|2022-01-25 16:17:30|11883.1|11868.1|11885.6|11870.6|11885.6|11870.6|11881.9|11866.9|4
1643127460000|2022-01-25 16:17:40|11886.3|11871.3|11882.3|11867.3|11886.3|11871.3|11882.3|11867.3|2
1643127470000|2022-01-25 16:17:50|11883|11868|11882|11867|11884.5|11869.5|11882|11867|3
1643127480000|2022-01-25 16:18:00|11882.8|11867.8|11882.7|11867.7|11884|11869|11881.7|11866.7|8
1643127490000|2022-01-25 16:18:10|11882.5|11867.5|11885|11870|11886.5|11871.5|11881.7|11866.7|6
1643127500000|2022-01-25 16:18:20|11885.1|11870.1|11888|11873|11888.9|11873.9|11885.1|11870.1|2
1643127510000|2022-01-25 16:18:30|11886.3|11871.3|11884.6|11869.6|11886.3|11871.3|11884.6|11869.6|2
1643127520000|2022-01-25 16:18:40|11882|11867|11882.7|11867.7|11882.7|11867.7|11882|11867|1
1643127530000|2022-01-25 16:18:50|11877.5|11862.5|11881.5|11866.5|11881.5|11866.5|11877.5|11862.5|2
1643127540000|2022-01-25 16:19:00|11881.2|11866.2|11879.5|11864.5|11882.3|11867.3|11879.5|11864.5|1
1643127550000|2022-01-25 16:19:10|11879.7|11864.7|11883|11868|11883|11868|11879.7|11864.7|0
1643127570000|2022-01-25 16:19:30|11882|11867|11885|11870|11885.5|11870.5|11882|11867|2
1643127580000|2022-01-25 16:19:40|11885.2|11870.2|11887|11872|11887|11872|11884|11869|1
1643127590000|2022-01-25 16:19:50|11886.7|11871.7|11882.8|11867.8|11886.7|11871.7|11882.8|11867.8|0
1643127600000|2022-01-25 16:20:00|11882.2|11867.2|11882.5|11867.5|11885.5|11870.5|11881.1|11866.1|3
1643127610000|2022-01-25 16:20:10|11882.8|11867.8|11887.5|11872.5|11887.5|11872.5|11882.6|11867.6|5
1643127620000|2022-01-25 16:20:20|11884.5|11869.5|11884|11869|11884.5|11869.5|11883|11868|4
1643127630000|2022-01-25 16:20:30|11883.8|11868.8|11884|11869|11884.5|11869.5|11882|11867|1
1643127640000|2022-01-25 16:20:40|11882.5|11867.5|11882.3|11867.3|11884.5|11869.5|11882.3|11867.3|2
1643127650000|2022-01-25 16:20:50|11882.5|11867.5|11883.5|11868.5|11884|11869|11882.5|11867.5|0
1643127660000|2022-01-25 16:21:00|11882.5|11867.5|11883|11868|11884|11869|11882.5|11867.5|0
1643127670000|2022-01-25 16:21:10|11883.1|11868.1|11883|11868|11883.1|11868.1|11883|11868|1
1643127680000|2022-01-25 16:21:20|11884|11869|11884.5|11869.5|11884.5|11869.5|11884|11869|3
1643127690000|2022-01-25 16:21:30|11884|11869|11884|11869|11884|11869|11884|11869|1
1643127700000|2022-01-25 16:21:40|11883.3|11868.3|11884.8|11869.8|11884.8|11869.8|11883.3|11868.3|1
1643127710000|2022-01-25 16:21:50|11885.2|11870.2|11884.3|11869.3|11886.2|11871.2|11883.7|11868.7|5
1643127720000|2022-01-25 16:22:00|11884.7|11869.7|11885.2|11870.2|11885.7|11870.7|11883.7|11868.7|10
1643127730000|2022-01-25 16:22:10|11884.9|11869.9|11884.2|11869.2|11885|11870|11883.3|11868.3|3
1643127740000|2022-01-25 16:22:20|11883.7|11868.7|11880.7|11865.7|11885.2|11870.2|11880.7|11865.7|5
1643127750000|2022-01-25 16:22:30|11880.3|11865.3|11884.7|11869.7|11884.7|11869.7|11880.3|11865.3|13
1643127760000|2022-01-25 16:22:40|11884.3|11869.3|11885.5|11870.5|11885.7|11870.7|11881.8|11866.8|3
1643127770000|2022-01-25 16:22:50|11885|11870|11888.7|11873.7|11888.7|11873.7|11884.3|11869.3|3
1643127780000|2022-01-25 16:23:00|11890.1|11875.1|11888.7|11873.7|11890.2|11875.2|11888.7|11873.7|11
1643127790000|2022-01-25 16:23:10|11889.2|11874.2|11891.5|11876.5|11891.5|11876.5|11889.2|11874.2|5
1643127800000|2022-01-25 16:23:20|11891|11876|11900|11885|11900|11885|11891|11876|18
1643127810000|2022-01-25 16:23:30|11901|11886|11900.3|11885.3|11901.8|11886.8|11900|11885|3
1643127820000|2022-01-25 16:23:40|11900.6|11885.6|11900.6|11885.6|11900.6|11885.6|11900.6|11885.6|0
1643127830000|2022-01-25 16:23:50|11899.6|11884.6|11901.7|11886.7|11903|11888|11899|11884|4
1643127840000|2022-01-25 16:24:00|11900|11885|11900.8|11885.8|11902.1|11887.1|11897.1|11882.1|5
1643127850000|2022-01-25 16:24:10|11902.1|11887.1|11901|11886|11903.5|11888.5|11901|11886|8
1643127860000|2022-01-25 16:24:20|11902|11887|11901.8|11886.8|11902|11887|11900.6|11885.6|1
1643127870000|2022-01-25 16:24:30|11902.1|11887.1|11901.6|11886.6|11903.8|11888.8|11901.6|11886.6|2
1643127880000|2022-01-25 16:24:40|11900.5|11885.5|11901.6|11886.6|11901.6|11886.6|11899.6|11884.6|10
1643127890000|2022-01-25 16:24:50|11902.9|11887.9|11903.6|11888.6|11904.3|11889.3|11902.9|11887.9|3
1643127900000|2022-01-25 16:25:00|11904.3|11889.3|11902.3|11887.3|11904.3|11889.3|11902|11887|1
1643127910000|2022-01-25 16:25:10|11901.7|11886.7|11903.6|11888.6|11904.1|11889.1|11901.2|11886.2|1
1643127920000|2022-01-25 16:25:20|11904.1|11889.1|11904.5|11889.5|11904.6|11889.6|11903.3|11888.3|7
1643127930000|2022-01-25 16:25:30|11904.8|11889.8|11904|11889|11907.8|11892.8|11904|11889|9
1643127940000|2022-01-25 16:25:40|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|0
1643127950000|2022-01-25 16:25:50|11903.2|11888.2|11903.5|11888.5|11903.5|11888.5|11900|11885|0
1643127960000|2022-01-25 16:26:00|11903|11888|11902.3|11887.3|11903|11888|11901.8|11886.8|0
1643127970000|2022-01-25 16:26:10|11902.5|11887.5|11904.5|11889.5|11904.5|11889.5|11902.5|11887.5|1
1643127980000|2022-01-25 16:26:20|11903.8|11888.8|11902.5|11887.5|11903.8|11888.8|11902.3|11887.3|1
1643127990000|2022-01-25 16:26:30|11902.6|11887.6|11903|11888|11903.3|11888.3|11902.5|11887.5|0
1643128000000|2022-01-25 16:26:40|11902.3|11887.3|11901.3|11886.3|11902.8|11887.8|11899.3|11884.3|2
1643128010000|2022-01-25 16:26:50|11901.9|11886.9|11902.8|11887.8|11903.3|11888.3|11901.9|11886.9|0
1643128020000|2022-01-25 16:27:00|11900.9|11885.9|11896.3|11881.3|11900.9|11885.9|11896.2|11881.2|5
1643128030000|2022-01-25 16:27:10|11896.8|11881.8|11896.7|11881.7|11896.8|11881.8|11896.7|11881.7|0
1643128040000|2022-01-25 16:27:20|11896.5|11881.5|11899.3|11884.3|11899.3|11884.3|11896.5|11881.5|2
1643128050000|2022-01-25 16:27:30|11900.3|11885.3|11897.3|11882.3|11900.5|11885.5|11895.8|11880.8|1
1643128060000|2022-01-25 16:27:40|11894.3|11879.3|11894.3|11879.3|11894.4|11879.4|11893.8|11878.8|0
1643128070000|2022-01-25 16:27:50|11894.2|11879.2|11893.3|11878.3|11894.2|11879.2|11892.3|11877.3|0
1643128080000|2022-01-25 16:28:00|11893.8|11878.8|11893.8|11878.8|11893.8|11878.8|11893.8|11878.8|0
1643128090000|2022-01-25 16:28:10|11893.2|11878.2|11891.4|11876.4|11893.2|11878.2|11890.8|11875.8|1
1643128100000|2022-01-25 16:28:20|11893.8|11878.8|11892.6|11877.6|11893.8|11878.8|11891.6|11876.6|2
1643128110000|2022-01-25 16:28:30|11893.8|11878.8|11895.2|11880.2|11897.2|11882.2|11892.3|11877.3|1
1643128130000|2022-01-25 16:28:50|11895.3|11880.3|11896.3|11881.3|11896.3|11881.3|11895.3|11880.3|0
1643128140000|2022-01-25 16:29:00|11897.8|11882.8|11897.3|11882.3|11900.8|11885.8|11896.3|11881.3|2
1643128150000|2022-01-25 16:29:10|11898.5|11883.5|11900.3|11885.3|11900.3|11885.3|11898.5|11883.5|0
1643128160000|2022-01-25 16:29:20|11898.3|11883.3|11898.3|11883.3|11898.3|11883.3|11898.3|11883.3|0
1643128170000|2022-01-25 16:29:30|11898.5|11883.5|11898.5|11883.5|11898.5|11883.5|11898.5|11883.5|0
1643128180000|2022-01-25 16:29:40|11898.8|11883.8|11900|11885|11900|11885|11897.8|11882.8|0
1643128190000|2022-01-25 16:29:50|11899|11884|11900.8|11885.8|11901.3|11886.3|11895.3|11880.3|3
1643128200000|2022-01-25 16:30:00|11901|11886|11897.1|11882.1|11901.3|11886.3|11897.1|11882.1|0
1643128210000|2022-01-25 16:30:10|11897.3|11882.3|11891.5|11876.5|11897.3|11882.3|11891.5|11876.5|4
1643128220000|2022-01-25 16:30:20|11891.8|11876.8|11888|11873|11891.8|11876.8|11887|11872|3
1643128230000|2022-01-25 16:30:30|11892|11877|11891.5|11876.5|11892|11877|11891.5|11876.5|1
1643128240000|2022-01-25 16:30:40|11891.9|11876.9|11893|11878|11894|11879|11891.9|11876.9|0
1643128250000|2022-01-25 16:30:50|11892.8|11877.8|11894.6|11879.6|11894.6|11879.6|11890.5|11875.5|1
1643128260000|2022-01-25 16:31:00|11895|11880|11896.6|11881.6|11896.6|11881.6|11894|11879|2
1643128270000|2022-01-25 16:31:10|11897.3|11882.3|11899.5|11884.5|11899.5|11884.5|11896.5|11881.5|1
1643128280000|2022-01-25 16:31:20|11895.1|11880.1|11893.6|11878.6|11895.1|11880.1|11893.6|11878.6|1
1643128290000|2022-01-25 16:31:30|11893.1|11878.1|11892.1|11877.1|11893.1|11878.1|11892.1|11877.1|0
1643128300000|2022-01-25 16:31:40|11891.6|11876.6|11893.5|11878.5|11893.5|11878.5|11889.1|11874.1|12
1643128310000|2022-01-25 16:31:50|11892.8|11877.8|11892|11877|11895|11880|11892|11877|1
1643128320000|2022-01-25 16:32:00|11891|11876|11896|11881|11896.5|11881.5|11890.5|11875.5|2
1643128330000|2022-01-25 16:32:10|11894.1|11879.1|11894.1|11879.1|11894.1|11879.1|11894.1|11879.1|0
1643128340000|2022-01-25 16:32:20|11893.5|11878.5|11895|11880|11895|11880|11893.1|11878.1|1
1643128350000|2022-01-25 16:32:30|11895.3|11880.3|11896|11881|11896|11881|11895.3|11880.3|2
1643128360000|2022-01-25 16:32:40|11898.5|11883.5|11900.5|11885.5|11900.5|11885.5|11898.5|11883.5|1
1643128370000|2022-01-25 16:32:50|11900.1|11885.1|11900.1|11885.1|11900.1|11885.1|11900.1|11885.1|1
1643128380000|2022-01-25 16:33:00|11901|11886|11902.5|11887.5|11902.5|11887.5|11901|11886|0
1643128390000|2022-01-25 16:33:10|11902.1|11887.1|11902.5|11887.5|11906|11891|11900.6|11885.6|15
1643128400000|2022-01-25 16:33:20|11902.6|11887.6|11902|11887|11902.8|11887.8|11902|11887|1
1643128410000|2022-01-25 16:33:30|11901.6|11886.6|11900.1|11885.1|11901.6|11886.6|11899.5|11884.5|0
1643128420000|2022-01-25 16:33:40|11900|11885|11903.5|11888.5|11904.1|11889.1|11899.6|11884.6|5
1643128430000|2022-01-25 16:33:50|11903|11888|11901.5|11886.5|11903.5|11888.5|11901.5|11886.5|1
1643128440000|2022-01-25 16:34:00|11901.1|11886.1|11899|11884|11901.1|11886.1|11899|11884|2
1643128450000|2022-01-25 16:34:10|11898.7|11883.7|11898|11883|11898.7|11883.7|11898|11883|0
1643128460000|2022-01-25 16:34:20|11897.5|11882.5|11897.5|11882.5|11897.5|11882.5|11897.5|11882.5|0
1643128470000|2022-01-25 16:34:30|11896.5|11881.5|11894.5|11879.5|11896.5|11881.5|11893|11878|2
1643128490000|2022-01-25 16:34:50|||||||||1
1643128500000|2022-01-25 16:35:00|11894.2|11879.2|11892|11877|11894.2|11879.2|11892|11877|0
1643128510000|2022-01-25 16:35:10|11892.5|11877.5|11893.8|11878.8|11893.8|11878.8|11892.5|11877.5|3
1643128520000|2022-01-25 16:35:20|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|3
1643128530000|2022-01-25 16:35:30|||||||||1
1643128550000|2022-01-25 16:35:50|11894.5|11879.5|11890|11875|11894.5|11879.5|11889.8|11874.8|4
1643128560000|2022-01-25 16:36:00|11890.7|11875.7|11887.3|11872.3|11891|11876|11887.3|11872.3|1
1643128570000|2022-01-25 16:36:10|11888.3|11873.3|11887.8|11872.8|11888.8|11873.8|11887.8|11872.8|9
1643128580000|2022-01-25 16:36:20|11887.3|11872.3|11889.5|11874.5|11889.5|11874.5|11887.3|11872.3|3
1643128590000|2022-01-25 16:36:30|11889.8|11874.8|11891.8|11876.8|11891.8|11876.8|11889.8|11874.8|3
1643128600000|2022-01-25 16:36:40|11891.3|11876.3|11891.3|11876.3|11891.3|11876.3|11891.3|11876.3|1
1643128610000|2022-01-25 16:36:50|11891.2|11876.2|11894.3|11879.3|11894.3|11879.3|11890.7|11875.7|2
1643128620000|2022-01-25 16:37:00|11893.8|11878.8|11890.2|11875.2|11893.8|11878.8|11890.2|11875.2|2
1643128630000|2022-01-25 16:37:10|11891.2|11876.2|11891.2|11876.2|11892.3|11877.3|11891.2|11876.2|2
1643128640000|2022-01-25 16:37:20|11890.8|11875.8|11890.8|11875.8|11890.8|11875.8|11890.8|11875.8|1
1643128650000|2022-01-25 16:37:30|11890.5|11875.5|11889.8|11874.8|11890.5|11875.5|11889.5|11874.5|1
1643128660000|2022-01-25 16:37:40|||||||||1
1643128680000|2022-01-25 16:38:00|11889.2|11874.2|11887.3|11872.3|11889.2|11874.2|11887.3|11872.3|3
1643128690000|2022-01-25 16:38:10|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|3
1643128700000|2022-01-25 16:38:20|11887.3|11872.3|11885.3|11870.3|11887.3|11872.3|11884.3|11869.3|1
1643128710000|2022-01-25 16:38:30|11885.8|11870.8|11887.3|11872.3|11887.3|11872.3|11885.8|11870.8|0
1643128720000|2022-01-25 16:38:40|11886.5|11871.5|11884.3|11869.3|11886.5|11871.5|11884.3|11869.3|2
1643128730000|2022-01-25 16:38:50|11884.8|11869.8|11884.8|11869.8|11887.1|11872.1|11884.8|11869.8|4
1643128740000|2022-01-25 16:39:00|11885.3|11870.3|11885.3|11870.3|11885.3|11870.3|11885.3|11870.3|0
1643128750000|2022-01-25 16:39:10|11884.8|11869.8|11884.6|11869.6|11884.8|11869.8|11884.6|11869.6|1
1643128760000|2022-01-25 16:39:20|11884.3|11869.3|11887.5|11872.5|11887.5|11872.5|11884.3|11869.3|1
1643128770000|2022-01-25 16:39:30|11887.8|11872.8|11891.8|11876.8|11891.8|11876.8|11887.8|11872.8|0
1643128780000|2022-01-25 16:39:40|11892.3|11877.3|11891.1|11876.1|11892.6|11877.6|11889.6|11874.6|3
1643128790000|2022-01-25 16:39:50|11891.6|11876.6|11889.1|11874.1|11892.6|11877.6|11889.1|11874.1|2
1643128800000|2022-01-25 16:40:00|11889.9|11874.9|11886.8|11871.8|11891.1|11876.1|11886.6|11871.6|2
1643128810000|2022-01-25 16:40:10|11887.1|11872.1|11886.9|11871.9|11888.5|11873.5|11886.9|11871.9|2
1643128820000|2022-01-25 16:40:20|11885.5|11870.5|11888.5|11873.5|11888.5|11873.5|11885.5|11870.5|1
1643128830000|2022-01-25 16:40:30|11889.5|11874.5|11889.3|11874.3|11892|11877|11888.5|11873.5|8
1643128840000|2022-01-25 16:40:40|11889|11874|11889|11874|11889|11874|11889|11874|1
1643128850000|2022-01-25 16:40:50|11888.5|11873.5|11888.5|11873.5|11888.5|11873.5|11888.5|11873.5|1
1643128860000|2022-01-25 16:41:00|11886.6|11871.6|11886.6|11871.6|11886.6|11871.6|11886.6|11871.6|1
1643128870000|2022-01-25 16:41:10|11887|11872|11886|11871|11887|11872|11886|11871|0
1643128880000|2022-01-25 16:41:20|||||||||1
1643128890000|2022-01-25 16:41:30|11886.3|11871.3|11885.5|11870.5|11886.5|11871.5|11885.5|11870.5|3
1643128900000|2022-01-25 16:41:40|11886|11871|11890|11875|11890|11875|11886|11871|7
1643128910000|2022-01-25 16:41:50|11889.4|11874.4|11889|11874|11890|11875|11888|11873|3
1643128920000|2022-01-25 16:42:00|11888|11873|11889.5|11874.5|11889.5|11874.5|11887.5|11872.5|5
1643128930000|2022-01-25 16:42:10|11888|11873|11887.5|11872.5|11888|11873|11887.5|11872.5|1
1643128940000|2022-01-25 16:42:20|11888|11873|11888|11873|11888|11873|11888|11873|2
1643128950000|2022-01-25 16:42:30|11888.6|11873.6|11891.3|11876.3|11891.3|11876.3|11888.6|11873.6|3
1643128960000|2022-01-25 16:42:40|11891.2|11876.2|11887.5|11872.5|11891.2|11876.2|11887.5|11872.5|1
1643128970000|2022-01-25 16:42:50|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|2
1643128980000|2022-01-25 16:43:00|11889.3|11874.3|11888.3|11873.3|11890|11875|11888.3|11873.3|0
1643128990000|2022-01-25 16:43:10|11888.2|11873.2|11892.3|11877.3|11892.8|11877.8|11887.8|11872.8|1
1643129000000|2022-01-25 16:43:20|11890.2|11875.2|11890.2|11875.2|11890.2|11875.2|11890.2|11875.2|1
1643129010000|2022-01-25 16:43:30|11889.8|11874.8|11890.7|11875.7|11892.5|11877.5|11889.8|11874.8|5
1643129020000|2022-01-25 16:43:40|11892.2|11877.2|11890.8|11875.8|11892.2|11877.2|11890.8|11875.8|0
1643129030000|2022-01-25 16:43:50|11890.7|11875.7|11892.7|11877.7|11892.7|11877.7|11890.2|11875.2|1
1643129040000|2022-01-25 16:44:00|11894.2|11879.2|11892.7|11877.7|11894.2|11879.2|11892.2|11877.2|1
1643129050000|2022-01-25 16:44:10|11893.7|11878.7|11890.2|11875.2|11893.7|11878.7|11889.7|11874.7|2
1643129060000|2022-01-25 16:44:20|11890.7|11875.7|11890.2|11875.2|11890.7|11875.7|11890.2|11875.2|2
1643129070000|2022-01-25 16:44:30|11890.5|11875.5|11895.2|11880.2|11895.2|11880.2|11890.5|11875.5|14
1643129080000|2022-01-25 16:44:40|11894.7|11879.7|11895.2|11880.2|11895.7|11880.7|11894.7|11879.7|3
1643129090000|2022-01-25 16:44:50|11897.2|11882.2|11897.7|11882.7|11897.7|11882.7|11897.2|11882.2|5
1643129100000|2022-01-25 16:45:00|11898.4|11883.4|11897.7|11882.7|11898.5|11883.5|11897.7|11882.7|4
1643129110000|2022-01-25 16:45:10|11897.2|11882.2|11898.7|11883.7|11898.7|11883.7|11895.7|11880.7|0
1643129120000|2022-01-25 16:45:20|11899.8|11884.8|11904.5|11889.5|11905.3|11890.3|11899.8|11884.8|16
1643129130000|2022-01-25 16:45:30|11903|11888|11903|11888|11904|11889|11900|11885|0
1643129140000|2022-01-25 16:45:40|11901.5|11886.5|11900.9|11885.9|11901.5|11886.5|11899.5|11884.5|1
1643129150000|2022-01-25 16:45:50|11902.5|11887.5|11904|11889|11904|11889|11901|11886|0
1643129160000|2022-01-25 16:46:00|11903.5|11888.5|11906.6|11891.6|11907.3|11892.3|11902.8|11887.8|2
1643129170000|2022-01-25 16:46:10|11906.1|11891.1|11904.6|11889.6|11906.1|11891.1|11904.6|11889.6|3
1643129180000|2022-01-25 16:46:20|11902|11887|11900.8|11885.8|11902.5|11887.5|11899|11884|4
1643129190000|2022-01-25 16:46:30|11901.5|11886.5|11903.7|11888.7|11905.8|11890.8|11901.5|11886.5|27
1643129200000|2022-01-25 16:46:40|11903.2|11888.2|11903.2|11888.2|11903.2|11888.2|11902|11887|2
1643129210000|2022-01-25 16:46:50|11901.7|11886.7|11903.7|11888.7|11903.7|11888.7|11901.7|11886.7|3
1643129220000|2022-01-25 16:47:00|11903.5|11888.5|11903.2|11888.2|11903.7|11888.7|11903.2|11888.2|3
1643129230000|2022-01-25 16:47:10|11905.7|11890.7|11902.2|11887.2|11905.7|11890.7|11901.2|11886.2|2
1643129240000|2022-01-25 16:47:20|11902.7|11887.7|11902.7|11887.7|11902.7|11887.7|11902.7|11887.7|1
1643129250000|2022-01-25 16:47:30|11901.2|11886.2|11904|11889|11904|11889|11901.2|11886.2|2
1643129260000|2022-01-25 16:47:40|11905.2|11890.2|11905.7|11890.7|11906.2|11891.2|11905.2|11890.2|2
1643129270000|2022-01-25 16:47:50|11906|11891|11906.2|11891.2|11906.7|11891.7|11906|11891|0
1643129280000|2022-01-25 16:48:00|11905.7|11890.7|11906.2|11891.2|11906.7|11891.7|11905.7|11890.7|0
1643129290000|2022-01-25 16:48:10|11907.3|11892.3|11905.2|11890.2|11907.3|11892.3|11905.2|11890.2|4
1643129300000|2022-01-25 16:48:20|11904.7|11889.7|11905|11890|11905|11890|11904.7|11889.7|0
1643129310000|2022-01-25 16:48:30|11905.7|11890.7|11906.2|11891.2|11907.2|11892.2|11905.2|11890.2|2
1643129320000|2022-01-25 16:48:40|11906.7|11891.7|11909.8|11894.8|11909.8|11894.8|11906.7|11891.7|3
1643129330000|2022-01-25 16:48:50|11910.3|11895.3|11911.3|11896.3|11911.3|11896.3|11910.2|11895.2|6
1643129340000|2022-01-25 16:49:00|11911.5|11896.5|11922|11907|11922|11907|11911.5|11896.5|49
1643129350000|2022-01-25 16:49:10|11921.7|11906.7|11919|11904|11921.7|11906.7|11916|11901|12
1643129360000|2022-01-25 16:49:20|11918.5|11903.5|11919.7|11904.7|11921.5|11906.5|11917.8|11902.8|10
1643129370000|2022-01-25 16:49:30|11919|11904|11918|11903|11919.5|11904.5|11918|11903|1
1643129380000|2022-01-25 16:49:40|11917.5|11902.5|11918.3|11903.3|11918.3|11903.3|11915.5|11900.5|0
1643129390000|2022-01-25 16:49:50|11918.8|11903.8|11918.3|11903.3|11919.3|11904.3|11918.3|11903.3|0
1643129400000|2022-01-25 16:50:00|11918|11903|11923|11908|11923|11908|11917.3|11902.3|12
1643129410000|2022-01-25 16:50:10|11921.5|11906.5|11922|11907|11922.8|11907.8|11921.5|11906.5|1
1643129420000|2022-01-25 16:50:20|11921.5|11906.5|11923|11908|11923.5|11908.5|11921.5|11906.5|1
1643129430000|2022-01-25 16:50:30|11923.4|11908.4|11924.6|11909.6|11925.6|11910.6|11923.4|11908.4|3
1643129440000|2022-01-25 16:50:40|11924.3|11909.3|11924.1|11909.1|11924.3|11909.3|11924.1|11909.1|0
1643129450000|2022-01-25 16:50:50|11924|11909|11923|11908|11925.1|11910.1|11923|11908|3
1643129460000|2022-01-25 16:51:00|11922.6|11907.6|11923.1|11908.1|11923.1|11908.1|11922.5|11907.5|0
1643129470000|2022-01-25 16:51:10|11923.3|11908.3|11923.5|11908.5|11924.6|11909.6|11923.1|11908.1|5
1643129480000|2022-01-25 16:51:20|11923|11908|11922.5|11907.5|11923.1|11908.1|11922.1|11907.1|0
1643129490000|2022-01-25 16:51:30|11922.3|11907.3|11923|11908|11923|11908|11920.5|11905.5|4
1643129500000|2022-01-25 16:51:40|11923.3|11908.3|11924.1|11909.1|11924.6|11909.6|11923.3|11908.3|6
1643129510000|2022-01-25 16:51:50|11924.6|11909.6|11924.6|11909.6|11924.6|11909.6|11924.6|11909.6|1
1643129520000|2022-01-25 16:52:00|11925.1|11910.1|11927.9|11912.9|11930.1|11915.1|11925.1|11910.1|24
1643129530000|2022-01-25 16:52:10|11928.1|11913.1|11929.1|11914.1|11929.6|11914.6|11927.6|11912.6|3
1643129540000|2022-01-25 16:52:20|11929.9|11914.9|11927.4|11912.4|11929.9|11914.9|11927.4|11912.4|19
1643129550000|2022-01-25 16:52:30|11927|11912|11924.5|11909.5|11927|11912|11923.8|11908.8|4
1643129560000|2022-01-25 16:52:40|11924.6|11909.6|11922.8|11907.8|11924.6|11909.6|11922.4|11907.4|2
1643129570000|2022-01-25 16:52:50|11922.1|11907.1|11919.9|11904.9|11922.1|11907.1|11919.8|11904.8|0
1643129580000|2022-01-25 16:53:00|11919.8|11904.8|11919.4|11904.4|11919.8|11904.8|11919.4|11904.4|0
1643129590000|2022-01-25 16:53:10|11919.3|11904.3|11922.3|11907.3|11922.3|11907.3|11918.9|11903.9|1
1643129600000|2022-01-25 16:53:20|11923.3|11908.3|11925.9|11910.9|11925.9|11910.9|11923.3|11908.3|0
1643129610000|2022-01-25 16:53:30|11924.9|11909.9|11924.9|11909.9|11924.9|11909.9|11924.9|11909.9|0
1643129620000|2022-01-25 16:53:40|11922.4|11907.4|11923.8|11908.8|11923.9|11908.9|11922.4|11907.4|2
1643129640000|2022-01-25 16:54:00|11923.9|11908.9|11923.8|11908.8|11924.6|11909.6|11922.6|11907.6|1
1643129650000|2022-01-25 16:54:10|11926.1|11911.1|11922.1|11907.1|11926.3|11911.3|11922.1|11907.1|1
1643129670000|2022-01-25 16:54:30|11921.8|11906.8|11922.6|11907.6|11922.6|11907.6|11921.6|11906.6|2
1643129680000|2022-01-25 16:54:40|11922.8|11907.8|11925.8|11910.8|11925.8|11910.8|11922.6|11907.6|0
1643129690000|2022-01-25 16:54:50|11927.9|11912.9|11926.8|11911.8|11927.9|11912.9|11925.4|11910.4|1
1643129700000|2022-01-25 16:55:00|11926.3|11911.3|11927.1|11912.1|11927.1|11912.1|11925.6|11910.6|2
1643129710000|2022-01-25 16:55:10|11928.9|11913.9|11926.4|11911.4|11928.9|11913.9|11926.4|11911.4|2
1643129720000|2022-01-25 16:55:20|11924.8|11909.8|11923.8|11908.8|11926.4|11911.4|11923.8|11908.8|1
1643129730000|2022-01-25 16:55:30|11924.1|11909.1|11921.3|11906.3|11924.1|11909.1|11921.3|11906.3|1
1643129740000|2022-01-25 16:55:40|11921|11906|11922.3|11907.3|11922.3|11907.3|11919.3|11904.3|3
1643129750000|2022-01-25 16:55:50|11923.5|11908.5|11922.5|11907.5|11923.5|11908.5|11919.6|11904.6|10
1643129760000|2022-01-25 16:56:00|11920.5|11905.5|11919.5|11904.5|11920.5|11905.5|11919.5|11904.5|1
1643129770000|2022-01-25 16:56:10|11917.5|11902.5|11918|11903|11920.1|11905.1|11917.5|11902.5|5
1643129780000|2022-01-25 16:56:20|11918.3|11903.3|11915.8|11900.8|11919|11904|11915.1|11900.1|1
1643129790000|2022-01-25 16:56:30|11916.8|11901.8|11914.6|11899.6|11918|11903|11914|11899|1
1643129800000|2022-01-25 16:56:40|11914.5|11899.5|11913.1|11898.1|11914.5|11899.5|11912.5|11897.5|1
1643129810000|2022-01-25 16:56:50|11913|11898|11912.6|11897.6|11913|11898|11911.6|11896.6|0
1643129820000|2022-01-25 16:57:00|11914|11899|11913.5|11898.5|11917.5|11902.5|11913.5|11898.5|1
1643129830000|2022-01-25 16:57:10|11913|11898|11914.5|11899.5|11915.5|11900.5|11913|11898|0
1643129840000|2022-01-25 16:57:20|11913.5|11898.5|11911|11896|11915.5|11900.5|11911|11896|4
1643129850000|2022-01-25 16:57:30|11910.6|11895.6|11908.8|11893.8|11912.5|11897.5|11908.5|11893.5|1
1643129860000|2022-01-25 16:57:40|11908.5|11893.5|11910.3|11895.3|11910.3|11895.3|11908.3|11893.3|1
1643129870000|2022-01-25 16:57:50|11909.2|11894.2|11918|11903|11921|11906|11907.5|11892.5|13
1643129880000|2022-01-25 16:58:00|11918.6|11903.6|11914.6|11899.6|11920.1|11905.1|11914.6|11899.6|14
1643129900000|2022-01-25 16:58:20|11915.2|11900.2|11914.6|11899.6|11916.3|11901.3|11914.6|11899.6|0
1643129920000|2022-01-25 16:58:40|11915|11900|11916.6|11901.6|11916.6|11901.6|11915|11900|5
1643129930000|2022-01-25 16:58:50|11917.1|11902.1|11915.5|11900.5|11917.1|11902.1|11914.8|11899.8|1
1643129940000|2022-01-25 16:59:00|11915.9|11900.9|11916|11901|11917.5|11902.5|11915.5|11900.5|3
1643129950000|2022-01-25 16:59:10|11916.4|11901.4|11917.6|11902.6|11917.6|11902.6|11916.4|11901.4|0
1643129960000|2022-01-25 16:59:20|11919.5|11904.5|11918|11903|11919.5|11904.5|11918|11903|0
1643129970000|2022-01-25 16:59:30|11917.8|11902.8|11915.6|11900.6|11917.8|11902.8|11915.6|11900.6|1
1643129980000|2022-01-25 16:59:40|11915|11900|11915|11900|11915|11900|11915|11900|0
1643129990000|2022-01-25 16:59:50|11916.1|11901.1|11915.1|11900.1|11917|11902|11915.1|11900.1|5
1643130000000|2022-01-25 17:00:00|11915|11900|11914.8|11899.8|11915|11900|11914.3|11899.3|4
1643130010000|2022-01-25 17:00:10|11914.5|11899.5|11912.5|11897.5|11914.5|11899.5|11912.1|11897.1|7
1643130020000|2022-01-25 17:00:20|11911.2|11896.2|11907|11892|11911.2|11896.2|11906.5|11891.5|1
1643130030000|2022-01-25 17:00:30|11906.5|11891.5|11898.8|11883.8|11907.6|11892.6|11898.8|11883.8|7
1643130040000|2022-01-25 17:00:40|11899.9|11884.9|11902|11887|11902|11887|11899.9|11884.9|1
1643130050000|2022-01-25 17:00:50|11901.6|11886.6|11900.5|11885.5|11904.5|11889.5|11900.5|11885.5|2
1643130060000|2022-01-25 17:01:00|11900.1|11885.1|11901.5|11886.5|11901.5|11886.5|11899.1|11884.1|3
1643130070000|2022-01-25 17:01:10|11900.4|11885.4|11901.4|11886.4|11902.4|11887.4|11900.4|11885.4|1
1643130080000|2022-01-25 17:01:20|11901.8|11886.8|11901.1|11886.1|11903.9|11888.9|11900.9|11885.9|23
1643130090000|2022-01-25 17:01:30|11900.6|11885.6|11900.6|11885.6|11900.6|11885.6|11900.6|11885.6|5
1643130100000|2022-01-25 17:01:40|11901.6|11886.6|11902.1|11887.1|11902.6|11887.6|11900.6|11885.6|1
1643130110000|2022-01-25 17:01:50|11901.1|11886.1|11900.1|11885.1|11901.1|11886.1|11899.1|11884.1|2
1643130120000|2022-01-25 17:02:00|11899.1|11884.1|11897.6|11882.6|11899.6|11884.6|11897.6|11882.6|1
1643130130000|2022-01-25 17:02:10|11899.6|11884.6|11900.1|11885.1|11900.1|11885.1|11899.6|11884.6|2
1643130140000|2022-01-25 17:02:20|11898.6|11883.6|11901.3|11886.3|11901.3|11886.3|11898.6|11883.6|1
1643130150000|2022-01-25 17:02:30|11900.1|11885.1|11902.1|11887.1|11902.1|11887.1|11900.1|11885.1|0
1643130160000|2022-01-25 17:02:40|||||||||1
1643130170000|2022-01-25 17:02:50|11900.6|11885.6|11904.6|11889.6|11904.6|11889.6|11900.6|11885.6|1
1643130180000|2022-01-25 17:03:00|11905.6|11890.6|11905.6|11890.6|11905.6|11890.6|11905.6|11890.6|1
1643130190000|2022-01-25 17:03:10|11906.6|11891.6|11907.1|11892.1|11907.1|11892.1|11906.6|11891.6|0
1643130200000|2022-01-25 17:03:20|11907.6|11892.6|11907.6|11892.6|11907.6|11892.6|11907.6|11892.6|1
1643130210000|2022-01-25 17:03:30|11907.5|11892.5|11907.1|11892.1|11907.5|11892.5|11907.1|11892.1|0
1643130220000|2022-01-25 17:03:40|11902.1|11887.1|11907.6|11892.6|11907.6|11892.6|11902.1|11887.1|4
1643130230000|2022-01-25 17:03:50|||||||||1
1643130240000|2022-01-25 17:04:00|11906.6|11891.6|11907.3|11892.3|11907.3|11892.3|11906.6|11891.6|0
1643130250000|2022-01-25 17:04:10|11907.8|11892.8|11905.1|11890.1|11909|11894|11901.1|11886.1|14
1643130260000|2022-01-25 17:04:20|11905.6|11890.6|11909.3|11894.3|11909.3|11894.3|11904.1|11889.1|6
1643130270000|2022-01-25 17:04:30|11908.8|11893.8|11906.1|11891.1|11908.8|11893.8|11906.1|11891.1|5
1643130280000|2022-01-25 17:04:40|11906.9|11891.9|11912.3|11897.3|11912.3|11897.3|11906.9|11891.9|5
1643130290000|2022-01-25 17:04:50|11912.8|11897.8|11914.3|11899.3|11914.3|11899.3|11911.1|11896.1|9
1643130300000|2022-01-25 17:05:00|11914.4|11899.4|11916.9|11901.9|11916.9|11901.9|11912.8|11897.8|22
1643130310000|2022-01-25 17:05:10|11917.4|11902.4|11914.8|11899.8|11918.6|11903.6|11914.8|11899.8|11
1643130320000|2022-01-25 17:05:20|11914.3|11899.3|11913.6|11898.6|11915.8|11900.8|11913.3|11898.3|2
1643130330000|2022-01-25 17:05:30|11912.9|11897.9|11910.1|11895.1|11912.9|11897.9|11909.1|11894.1|3
1643130340000|2022-01-25 17:05:40|11909.1|11894.1|11908.8|11893.8|11909.1|11894.1|11907.6|11892.6|0
1643130350000|2022-01-25 17:05:50|11907.1|11892.1|11905.8|11890.8|11909|11894|11905.8|11890.8|6
1643130360000|2022-01-25 17:06:00|11906.3|11891.3|11905.6|11890.6|11906.3|11891.3|11905.6|11890.6|2
1643130370000|2022-01-25 17:06:10|11903.8|11888.8|11903.8|11888.8|11903.8|11888.8|11903.3|11888.3|2
1643130380000|2022-01-25 17:06:20|11903.3|11888.3|11902.8|11887.8|11903.3|11888.3|11902.8|11887.8|0
1643130390000|2022-01-25 17:06:30|11901.6|11886.6|11903.3|11888.3|11903.3|11888.3|11900.1|11885.1|3
1643130400000|2022-01-25 17:06:40|11903.5|11888.5|11901.6|11886.6|11903.5|11888.5|11901.6|11886.6|0
1643130410000|2022-01-25 17:06:50|11901.9|11886.9|11901.1|11886.1|11902.6|11887.6|11900.6|11885.6|0
1643130420000|2022-01-25 17:07:00|11902.1|11887.1|11903.1|11888.1|11903.1|11888.1|11901|11886|1
1643130440000|2022-01-25 17:07:20|||||||||1
1643130450000|2022-01-25 17:07:30|11901.1|11886.1|11900.1|11885.1|11901.3|11886.3|11900.1|11885.1|3
1643130460000|2022-01-25 17:07:40|11901.1|11886.1|11903.5|11888.5|11903.5|11888.5|11901.1|11886.1|2
1643130470000|2022-01-25 17:07:50|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|1
1643130480000|2022-01-25 17:08:00|11902.6|11887.6|11903.6|11888.6|11903.6|11888.6|11901.6|11886.6|0
1643130490000|2022-01-25 17:08:10|11902.8|11887.8|11901.1|11886.1|11902.8|11887.8|11900.6|11885.6|2
1643130500000|2022-01-25 17:08:20|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|1
1643130510000|2022-01-25 17:08:30|||||||||1
1643130530000|2022-01-25 17:08:50|11902.6|11887.6|11903.1|11888.1|11903.1|11888.1|11902.6|11887.6|1
1643130540000|2022-01-25 17:09:00|11901.6|11886.6|11901.6|11886.6|11903.1|11888.1|11901.6|11886.6|3
1643130550000|2022-01-25 17:09:10|11899.6|11884.6|11904.4|11889.4|11904.4|11889.4|11899.6|11884.6|7
1643130560000|2022-01-25 17:09:20|11906.5|11891.5|11900.1|11885.1|11906.5|11891.5|11900.1|11885.1|4
1643130570000|2022-01-25 17:09:30|11899.1|11884.1|11897|11882|11899.8|11884.8|11896.1|11881.1|2
1643130580000|2022-01-25 17:09:40|11896.6|11881.6|11895.1|11880.1|11897|11882|11895.1|11880.1|1
1643130600000|2022-01-25 17:10:00|11898.6|11883.6|11903.1|11888.1|11905.6|11890.6|11898.6|11883.6|7
1643130610000|2022-01-25 17:10:10|11903.6|11888.6|11904.1|11889.1|11908.1|11893.1|11903.1|11888.1|11
1643130620000|2022-01-25 17:10:20|11905.1|11890.1|11906.3|11891.3|11906.3|11891.3|11905.1|11890.1|4
1643130630000|2022-01-25 17:10:30|11906.8|11891.8|11906.3|11891.3|11906.8|11891.8|11906|11891|4
1643130640000|2022-01-25 17:10:40|11906.8|11891.8|11905.6|11890.6|11906.8|11891.8|11905.6|11890.6|0
1643130650000|2022-01-25 17:10:50|11906.4|11891.4|11908.1|11893.1|11910.6|11895.6|11906.4|11891.4|14
1643130660000|2022-01-25 17:11:00|11908.4|11893.4|11908.6|11893.6|11909.6|11894.6|11908.4|11893.4|2
1643130670000|2022-01-25 17:11:10|||||||||1
1643130680000|2022-01-25 17:11:20|11908.8|11893.8|11909.6|11894.6|11911.6|11896.6|11908.8|11893.8|7
1643130690000|2022-01-25 17:11:30|11908.2|11893.2|11907.1|11892.1|11908.6|11893.6|11907.1|11892.1|1
1643130700000|2022-01-25 17:11:40|||||||||1
1643130710000|2022-01-25 17:11:50|11906.5|11891.5|11905.1|11890.1|11906.5|11891.5|11905.1|11890.1|1
1643130720000|2022-01-25 17:12:00|11906.6|11891.6|11905.3|11890.3|11907.1|11892.1|11905.1|11890.1|0
1643130730000|2022-01-25 17:12:10|11906.2|11891.2|11905.8|11890.8|11907.6|11892.6|11904.3|11889.3|5
1643130740000|2022-01-25 17:12:20|11905.3|11890.3|11902.5|11887.5|11905.3|11890.3|11902.5|11887.5|3
1643130750000|2022-01-25 17:12:30|11902.2|11887.2|11901.1|11886.1|11902.2|11887.2|11901.1|11886.1|0
1643130760000|2022-01-25 17:12:40|11902.1|11887.1|11901.1|11886.1|11903.1|11888.1|11901.1|11886.1|4
1643130770000|2022-01-25 17:12:50|11901.3|11886.3|11901.6|11886.6|11901.6|11886.6|11901.3|11886.3|0
1643130780000|2022-01-25 17:13:00|11901.1|11886.1|11903.6|11888.6|11903.6|11888.6|11901.1|11886.1|4
1643130790000|2022-01-25 17:13:10|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|1
1643130800000|2022-01-25 17:13:20|||||||||1
1643130810000|2022-01-25 17:13:30|11903|11888|11902.8|11887.8|11903|11888|11902.8|11887.8|0
1643130820000|2022-01-25 17:13:40|11902.6|11887.6|11901.1|11886.1|11902.6|11887.6|11901.1|11886.1|1
1643130840000|2022-01-25 17:14:00|11901|11886|11900|11885|11901|11886|11899.6|11884.6|2
1643130850000|2022-01-25 17:14:10|11899.6|11884.6|11898.5|11883.5|11899.6|11884.6|11896.6|11881.6|0
1643130860000|2022-01-25 17:14:20|11898.1|11883.1|11896.1|11881.1|11898.1|11883.1|11894.6|11879.6|1
1643130870000|2022-01-25 17:14:30|11897.1|11882.1|11897.3|11882.3|11897.3|11882.3|11896.6|11881.6|1
1643130880000|2022-01-25 17:14:40|11897.5|11882.5|11896.8|11881.8|11897.5|11882.5|11896.8|11881.8|0
1643130890000|2022-01-25 17:14:50|11898.3|11883.3|11900|11885|11900|11885|11897.3|11882.3|8
1643130900000|2022-01-25 17:15:00|11900.1|11885.1|11903.8|11888.8|11904.6|11889.6|11900.1|11885.1|3
1643130910000|2022-01-25 17:15:10|11904.6|11889.6|11907.4|11892.4|11907.4|11892.4|11904.6|11889.6|0
1643130930000|2022-01-25 17:15:30|11908.1|11893.1|11907.8|11892.8|11909.6|11894.6|11906.8|11891.8|5
1643130940000|2022-01-25 17:15:40|11907|11892|11904.3|11889.3|11907|11892|11904.3|11889.3|2
1643130950000|2022-01-25 17:15:50|11904.7|11889.7|11906.6|11891.6|11906.6|11891.6|11903.6|11888.6|0
1643130960000|2022-01-25 17:16:00|11907.6|11892.6|11901.6|11886.6|11907.6|11892.6|11901.6|11886.6|3
1643130970000|2022-01-25 17:16:10|11901.1|11886.1|11899.6|11884.6|11901.1|11886.1|11899.6|11884.6|0
1643130980000|2022-01-25 17:16:20|11899.5|11884.5|11897.6|11882.6|11899.5|11884.5|11897.6|11882.6|0
1643130990000|2022-01-25 17:16:30|11897.5|11882.5|11896.6|11881.6|11897.5|11882.5|11896.6|11881.6|0
1643131010000|2022-01-25 17:16:50|11897.1|11882.1|11898.1|11883.1|11898.1|11883.1|11897.1|11882.1|0
1643131020000|2022-01-25 17:17:00|11898.3|11883.3|11897.6|11882.6|11898.3|11883.3|11897.6|11882.6|2
1643131030000|2022-01-25 17:17:10|11897.9|11882.9|11898.6|11883.6|11898.6|11883.6|11897.9|11882.9|1
1643131040000|2022-01-25 17:17:20|11898.3|11883.3|11897.1|11882.1|11898.3|11883.3|11897.1|11882.1|0
1643131050000|2022-01-25 17:17:30|11898.1|11883.1|11898.1|11883.1|11898.6|11883.6|11898.1|11883.1|1
1643131070000|2022-01-25 17:17:50|11898.5|11883.5|11899.1|11884.1|11899.1|11884.1|11898.5|11883.5|1
1643131080000|2022-01-25 17:18:00|11903.1|11888.1|11901.1|11886.1|11903.6|11888.6|11899.6|11884.6|6
1643131090000|2022-01-25 17:18:10|11900.6|11885.6|11898.6|11883.6|11900.6|11885.6|11898.6|11883.6|0
1643131100000|2022-01-25 17:18:20|11899.2|11884.2|11900.6|11885.6|11900.6|11885.6|11899.2|11884.2|0
1643131110000|2022-01-25 17:18:30|11901.6|11886.6|11898.6|11883.6|11901.6|11886.6|11897.5|11882.5|7
1643131120000|2022-01-25 17:18:40|11899.5|11884.5|11899.6|11884.6|11901.6|11886.6|11899.5|11884.5|2
1643131130000|2022-01-25 17:18:50|11898.5|11883.5|11898.1|11883.1|11898.5|11883.5|11898.1|11883.1|0
1643131140000|2022-01-25 17:19:00|11901.1|11886.1|11900.1|11885.1|11901.1|11886.1|11900.1|11885.1|1
1643131150000|2022-01-25 17:19:10|11899.1|11884.1|11897.1|11882.1|11899.1|11884.1|11897.1|11882.1|2
1643131170000|2022-01-25 17:19:30|11900.6|11885.6|11901.1|11886.1|11902.1|11887.1|11900.6|11885.6|3
1643131180000|2022-01-25 17:19:40|11902.1|11887.1|11902.1|11887.1|11904.1|11889.1|11901.1|11886.1|1
1643131190000|2022-01-25 17:19:50|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|1
1643131200000|2022-01-25 17:20:00|11901.6|11886.6|11903.1|11888.1|11903.1|11888.1|11901.6|11886.6|0
1643131210000|2022-01-25 17:20:10|11902.8|11887.8|11903.1|11888.1|11904.3|11889.3|11902.1|11887.1|0
1643131220000|2022-01-25 17:20:20|11903.8|11888.8|11904.8|11889.8|11904.8|11889.8|11903.8|11888.8|2
1643131230000|2022-01-25 17:20:30|11904.3|11889.3|11904.8|11889.8|11904.8|11889.8|11904.3|11889.3|3
1643131240000|2022-01-25 17:20:40|11905.3|11890.3|11906.3|11891.3|11906.8|11891.8|11905.3|11890.3|5
1643131250000|2022-01-25 17:20:50|11906.1|11891.1|11903.8|11888.8|11906.4|11891.4|11903.4|11888.4|7
1643131260000|2022-01-25 17:21:00|11904.9|11889.9|11904.9|11889.9|11904.9|11889.9|11904.9|11889.9|2
1643131270000|2022-01-25 17:21:10|11904.2|11889.2|11904.9|11889.9|11904.9|11889.9|11903.4|11888.4|1
1643131280000|2022-01-25 17:21:20|11904.6|11889.6|11904.3|11889.3|11904.6|11889.6|11904.3|11889.3|35
1643131290000|2022-01-25 17:21:30|11903.8|11888.8|11899.3|11884.3|11903.8|11888.8|11898.3|11883.3|3
1643131300000|2022-01-25 17:21:40|11898.8|11883.8|11893.2|11878.2|11900.2|11885.2|11893.2|11878.2|85
1643131310000|2022-01-25 17:21:50|11894.2|11879.2|11895.2|11880.2|11895.7|11880.7|11893.2|11878.2|142
1643131320000|2022-01-25 17:22:00|11894.8|11879.8|11885.5|11870.5|11894.8|11879.8|11883.9|11868.9|63
1643131330000|2022-01-25 17:22:10|11886.5|11871.5|11888.5|11873.5|11890.9|11875.9|11885.5|11870.5|13
1643131340000|2022-01-25 17:22:20|11888.1|11873.1|11887.3|11872.3|11890.1|11875.1|11887.1|11872.1|9
1643131350000|2022-01-25 17:22:30|11887.6|11872.6|11887.6|11872.6|11887.6|11872.6|11887.6|11872.6|1
1643131360000|2022-01-25 17:22:40|||||||||1
1643131370000|2022-01-25 17:22:50|11891.1|11876.1|11893.6|11878.6|11893.6|11878.6|11891.1|11876.1|7
1643131380000|2022-01-25 17:23:00|11893.9|11878.9|11894.6|11879.6|11894.6|11879.6|11893.2|11878.2|0
1643131390000|2022-01-25 17:23:10|11894|11879|11892.2|11877.2|11894|11879|11892.2|11877.2|3
1643131400000|2022-01-25 17:23:20|11891.6|11876.6|11890.2|11875.2|11891.6|11876.6|11890.2|11875.2|0
1643131430000|2022-01-25 17:23:50|11890.1|11875.1|11890.1|11875.1|11890.1|11875.1|11890.1|11875.1|0
1643131440000|2022-01-25 17:24:00|11889.7|11874.7|11889.9|11874.9|11889.9|11874.9|11888.2|11873.2|0
1643131450000|2022-01-25 17:24:10|11890.4|11875.4|11891.4|11876.4|11892.2|11877.2|11889.9|11874.9|4
1643131470000|2022-01-25 17:24:30|11890.7|11875.7|11889.4|11874.4|11891.7|11876.7|11889.2|11874.2|1
1643131480000|2022-01-25 17:24:40|11887.7|11872.7|11887.2|11872.2|11887.9|11872.9|11886.4|11871.4|3
1643131490000|2022-01-25 17:24:50|11887.1|11872.1|11888.3|11873.3|11888.3|11873.3|11885|11870|5
1643131500000|2022-01-25 17:25:00|11889.7|11874.7|11888.5|11873.5|11890|11875|11888.5|11873.5|1
1643131510000|2022-01-25 17:25:10|11890.7|11875.7|11893.7|11878.7|11894.2|11879.2|11890.7|11875.7|7
1643131520000|2022-01-25 17:25:20|11893.5|11878.5|11894.2|11879.2|11894.2|11879.2|11893.5|11878.5|0
1643131530000|2022-01-25 17:25:30|11894|11879|11893.9|11878.9|11894.7|11879.7|11893.7|11878.7|3
1643131560000|2022-01-25 17:26:00|11894.5|11879.5|11886|11871|11894.5|11879.5|11886|11871|7
1643131570000|2022-01-25 17:26:10|11888.4|11873.4|11886.5|11871.5|11889|11874|11886.5|11871.5|2
1643131590000|2022-01-25 17:26:30|11887.2|11872.2|11887.2|11872.2|11887.2|11872.2|11887.2|11872.2|0
1643131610000|2022-01-25 17:26:50|11888.2|11873.2|11888.2|11873.2|11888.2|11873.2|11888.2|11873.2|0
1643131620000|2022-01-25 17:27:00|11887.8|11872.8|11886.2|11871.2|11887.8|11872.8|11884.7|11869.7|0
1643131630000|2022-01-25 17:27:10|11886.7|11871.7|11885.2|11870.2|11886.8|11871.8|11885.2|11870.2|3
1643131660000|2022-01-25 17:27:40|11884.7|11869.7|11883.5|11868.5|11884.7|11869.7|11883.2|11868.2|1
1643131670000|2022-01-25 17:27:50|11885|11870|11886.4|11871.4|11886.4|11871.4|11883.5|11868.5|2
1643131680000|2022-01-25 17:28:00|11883.4|11868.4|11883.4|11868.4|11883.4|11868.4|11883.4|11868.4|0
1643131690000|2022-01-25 17:28:10|11883.9|11868.9|11884.4|11869.4|11884.4|11869.4|11883.9|11868.9|1
1643131700000|2022-01-25 17:28:20|11885.2|11870.2|11884.7|11869.7|11885.7|11870.7|11884.7|11869.7|1
1643131710000|2022-01-25 17:28:30|11886.7|11871.7|11889.7|11874.7|11890.7|11875.7|11884.4|11869.4|7
1643131720000|2022-01-25 17:28:40|11888.9|11873.9|11888.7|11873.7|11888.9|11873.9|11888.7|11873.7|0
1643131730000|2022-01-25 17:28:50|11888.6|11873.6|11890.1|11875.1|11890.2|11875.2|11888.2|11873.2|3
1643131740000|2022-01-25 17:29:00|11889.4|11874.4|11893.7|11878.7|11893.7|11878.7|11889.4|11874.4|1
1643131750000|2022-01-25 17:29:10|11890.6|11875.6|11888.4|11873.4|11890.6|11875.6|11885.7|11870.7|4
1643131760000|2022-01-25 17:29:20|11889.4|11874.4|11889.2|11874.2|11890.4|11875.4|11889.2|11874.2|0
1643131770000|2022-01-25 17:29:30|11888.9|11873.9|11888.1|11873.1|11891.3|11876.3|11887.7|11872.7|1
1643131780000|2022-01-25 17:29:40|11889.2|11874.2|11888.2|11873.2|11889.7|11874.7|11888.2|11873.2|0
1643131790000|2022-01-25 17:29:50|11887.4|11872.4|11883.2|11868.2|11887.4|11872.4|11883.2|11868.2|3
1643131800000|2022-01-25 17:30:00|11883.8|11868.8|11884.9|11869.9|11886.9|11871.9|11883.8|11868.8|2
1643131810000|2022-01-25 17:30:10|11883.4|11868.4|11883.2|11868.2|11883.4|11868.4|11883.2|11868.2|8
1643131820000|2022-01-25 17:30:20|11883.5|11868.5|11884.2|11869.2|11887.2|11872.2|11883.5|11868.5|1
1643131830000|2022-01-25 17:30:30|11885.7|11870.7|11881.7|11866.7|11885.7|11870.7|11881.7|11866.7|0
1643131840000|2022-01-25 17:30:40|11881.9|11866.9|11880.7|11865.7|11882.2|11867.2|11880.7|11865.7|2
1643131850000|2022-01-25 17:30:50|11882.7|11867.7|11885.7|11870.7|11885.7|11870.7|11882.7|11867.7|0
1643131860000|2022-01-25 17:31:00|11882.9|11867.9|11881.9|11866.9|11882.9|11867.9|11880.7|11865.7|1
1643131870000|2022-01-25 17:31:10|11880.9|11865.9|11881.4|11866.4|11881.4|11866.4|11880.7|11865.7|1
1643131880000|2022-01-25 17:31:20|||||||||1
1643131890000|2022-01-25 17:31:30|||||||||1
1643131900000|2022-01-25 17:31:40|11882.6|11867.6|11880.9|11865.9|11885.7|11870.7|11880|11865|7
1643131910000|2022-01-25 17:31:50|11881.6|11866.6|11882.5|11867.5|11883.8|11868.8|11881.6|11866.6|21
1643131920000|2022-01-25 17:32:00|11882.3|11867.3|11883.1|11868.1|11883.1|11868.1|11882.3|11867.3|1
1643131930000|2022-01-25 17:32:10|11882.2|11867.2|11877.5|11862.5|11882.2|11867.2|11877.5|11862.5|3
1643131940000|2022-01-25 17:32:20|11879.4|11864.4|11882.5|11867.5|11882.5|11867.5|11879.4|11864.4|1
1643131950000|2022-01-25 17:32:30|11883.3|11868.3|11881.3|11866.3|11883.3|11868.3|11881.3|11866.3|0
1643131960000|2022-01-25 17:32:40|11880.5|11865.5|11880.1|11865.1|11880.5|11865.5|11880.1|11865.1|0
1643131970000|2022-01-25 17:32:50|11881.3|11866.3|11883.6|11868.6|11883.6|11868.6|11881.3|11866.3|0
1643131980000|2022-01-25 17:33:00|11883.2|11868.2|11882|11867|11883.2|11868.2|11882|11867|0
1643131990000|2022-01-25 17:33:10|11881.6|11866.6|11881.6|11866.6|11881.6|11866.6|11881.6|11866.6|0
1643132000000|2022-01-25 17:33:20|11880.1|11865.1|11880.1|11865.1|11880.1|11865.1|11880.1|11865.1|0
1643132020000|2022-01-25 17:33:40|11880|11865|11879.3|11864.3|11880|11865|11879.3|11864.3|0
1643132030000|2022-01-25 17:33:50|11880.5|11865.5|11881.5|11866.5|11881.5|11866.5|11880.5|11865.5|1
1643132040000|2022-01-25 17:34:00|11881|11866|11881|11866|11881|11866|11880.1|11865.1|0
1643132050000|2022-01-25 17:34:10|11881.5|11866.5|11883.3|11868.3|11884.7|11869.7|11881.5|11866.5|2
1643132060000|2022-01-25 17:34:20|11884.7|11869.7|11885.9|11870.9|11886.7|11871.7|11884.7|11869.7|0
1643132070000|2022-01-25 17:34:30|11885.2|11870.2|11886.3|11871.3|11886.3|11871.3|11885.2|11870.2|0
1643132080000|2022-01-25 17:34:40|11887.5|11872.5|11886.8|11871.8|11887.5|11872.5|11886.8|11871.8|1
1643132090000|2022-01-25 17:34:50|11888.2|11873.2|11887.2|11872.2|11888.2|11873.2|11887.2|11872.2|0
1643132100000|2022-01-25 17:35:00|11888.8|11873.8|11888.8|11873.8|11888.8|11873.8|11888.8|11873.8|2
1643132110000|2022-01-25 17:35:10|11889.5|11874.5|11891|11876|11891|11876|11889.5|11874.5|1
1643132120000|2022-01-25 17:35:20|11889.5|11874.5|11890.5|11875.5|11890.5|11875.5|11889.5|11874.5|2
1643132130000|2022-01-25 17:35:30|11890.2|11875.2|11890.5|11875.5|11890.5|11875.5|11889.5|11874.5|2
1643132140000|2022-01-25 17:35:40|11890.6|11875.6|11889.3|11874.3|11891|11876|11889.3|11874.3|7
1643132150000|2022-01-25 17:35:50|11890.5|11875.5|11891.3|11876.3|11893.3|11878.3|11890.5|11875.5|2
1643132160000|2022-01-25 17:36:00|11891|11876|11895.8|11880.8|11898.7|11883.7|11891|11876|8
1643132170000|2022-01-25 17:36:10|11895|11880|11890.5|11875.5|11896|11881|11890.5|11875.5|3
1643132180000|2022-01-25 17:36:20|11891.3|11876.3|11893|11878|11893.3|11878.3|11890.6|11875.6|3
1643132190000|2022-01-25 17:36:30|11893.3|11878.3|11891.8|11876.8|11893.3|11878.3|11891.8|11876.8|1
1643132200000|2022-01-25 17:36:40|11892.1|11877.1|11892.5|11877.5|11893.1|11878.1|11892.1|11877.1|1
1643132210000|2022-01-25 17:36:50|11893.5|11878.5|11894|11879|11894.3|11879.3|11893.1|11878.1|0
1643132220000|2022-01-25 17:37:00|11893.3|11878.3|11893.1|11878.1|11894.1|11879.1|11892.5|11877.5|2
1643132230000|2022-01-25 17:37:10|11892.7|11877.7|11891.6|11876.6|11892.7|11877.7|11891.6|11876.6|1
1643132240000|2022-01-25 17:37:20|11892.1|11877.1|11892.1|11877.1|11892.1|11877.1|11892.1|11877.1|0
1643132250000|2022-01-25 17:37:30|11895.6|11880.6|11892.8|11877.8|11895.6|11880.6|11892.8|11877.8|5
1643132260000|2022-01-25 17:37:40|11893.3|11878.3|11893.3|11878.3|11894.3|11879.3|11892.6|11877.6|4
1643132270000|2022-01-25 17:37:50|11893.1|11878.1|11893.3|11878.3|11893.3|11878.3|11892.8|11877.8|0
1643132280000|2022-01-25 17:38:00|11893.4|11878.4|11893.6|11878.6|11894.3|11879.3|11893.4|11878.4|0
1643132290000|2022-01-25 17:38:10|11893.1|11878.1|11892.6|11877.6|11893.8|11878.8|11892.3|11877.3|2
1643132300000|2022-01-25 17:38:20|11892.4|11877.4|11894.8|11879.8|11894.8|11879.8|11891.8|11876.8|1
1643132310000|2022-01-25 17:38:30|11894.6|11879.6|11894.3|11879.3|11894.6|11879.6|11892.9|11877.9|4
1643132320000|2022-01-25 17:38:40|11893.3|11878.3|11893.1|11878.1|11893.3|11878.3|11892.9|11877.9|0
1643132330000|2022-01-25 17:38:50|11891.4|11876.4|11893.3|11878.3|11893.3|11878.3|11890.9|11875.9|1
1643132340000|2022-01-25 17:39:00|11894.8|11879.8|11897.3|11882.3|11897.8|11882.8|11894.8|11879.8|3
1643132350000|2022-01-25 17:39:10|11898.3|11883.3|11896.4|11881.4|11898.9|11883.9|11896.4|11881.4|2
1643132360000|2022-01-25 17:39:20|11894.9|11879.9|11894.6|11879.6|11895.6|11880.6|11894.6|11879.6|0
1643132380000|2022-01-25 17:39:40|11894.4|11879.4|11894.4|11879.4|11894.4|11879.4|11894.4|11879.4|1
1643132390000|2022-01-25 17:39:50|11894.6|11879.6|11894.6|11879.6|11894.6|11879.6|11894.6|11879.6|1
1643132400000|2022-01-25 17:40:00|11894.9|11879.9|11895.6|11880.6|11895.6|11880.6|11894.9|11879.9|0
1643132410000|2022-01-25 17:40:10|11899.9|11884.9|11899.8|11884.8|11900.4|11885.4|11898.9|11883.9|3
1643132430000|2022-01-25 17:40:30|11900.1|11885.1|11900.4|11885.4|11900.7|11885.7|11900.1|11885.1|3
1643132440000|2022-01-25 17:40:40|11901.4|11886.4|11901.4|11886.4|11901.4|11886.4|11901.4|11886.4|0
1643132450000|2022-01-25 17:40:50|11900.7|11885.7|11900.3|11885.3|11900.7|11885.7|11900.3|11885.3|1
1643132460000|2022-01-25 17:41:00|11900.9|11885.9|11898.6|11883.6|11900.9|11885.9|11898.6|11883.6|3
1643132470000|2022-01-25 17:41:10|11899.8|11884.8|11899.4|11884.4|11899.8|11884.8|11899.4|11884.4|0
1643132480000|2022-01-25 17:41:20|11899.6|11884.6|11899.8|11884.8|11899.8|11884.8|11899.1|11884.1|1
1643132490000|2022-01-25 17:41:30|11899.3|11884.3|11899.1|11884.1|11899.8|11884.8|11899.1|11884.1|0
1643132500000|2022-01-25 17:41:40|11898.3|11883.3|11898.9|11883.9|11899.8|11884.8|11898.3|11883.3|1
1643132510000|2022-01-25 17:41:50|11898.8|11883.8|11898.4|11883.4|11898.8|11883.8|11898.4|11883.4|0
1643132520000|2022-01-25 17:42:00|11898.1|11883.1|11896.4|11881.4|11898.1|11883.1|11895.4|11880.4|3
1643132530000|2022-01-25 17:42:10|11896.6|11881.6|11896.6|11881.6|11896.6|11881.6|11896.4|11881.4|0
1643132550000|2022-01-25 17:42:30|11894.8|11879.8|11894.3|11879.3|11895.1|11880.1|11894.1|11879.1|3
1643132560000|2022-01-25 17:42:40|11895.6|11880.6|11894.3|11879.3|11895.8|11880.8|11894.3|11879.3|2
1643132570000|2022-01-25 17:42:50|11894.6|11879.6|11895.1|11880.1|11895.1|11880.1|11894.3|11879.3|0
1643132590000|2022-01-25 17:43:10|||||||||1
1643132600000|2022-01-25 17:43:20|11896.2|11881.2|11896.3|11881.3|11898.4|11883.4|11895.6|11880.6|3
1643132610000|2022-01-25 17:43:30|11896.6|11881.6|11893.6|11878.6|11897.6|11882.6|11893.6|11878.6|2
1643132620000|2022-01-25 17:43:40|11893.9|11878.9|11895.3|11880.3|11895.3|11880.3|11893.9|11878.9|1
1643132630000|2022-01-25 17:43:50|11896.3|11881.3|11899.1|11884.1|11899.1|11884.1|11896.3|11881.3|7
1643132640000|2022-01-25 17:44:00|11899.3|11884.3|11900.3|11885.3|11901.3|11886.3|11899.3|11884.3|2
1643132650000|2022-01-25 17:44:10|11901.8|11886.8|11901.8|11886.8|11901.8|11886.8|11901.8|11886.8|1
1643132660000|2022-01-25 17:44:20|11902.1|11887.1|11902.6|11887.6|11903.1|11888.1|11901.2|11886.2|3
1643132670000|2022-01-25 17:44:30|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|2
1643132680000|2022-01-25 17:44:40|11903.2|11888.2|11903.2|11888.2|11903.7|11888.7|11903.1|11888.1|12
1643132690000|2022-01-25 17:44:50|11902.9|11887.9|11904.7|11889.7|11904.7|11889.7|11902.9|11887.9|6
1643132700000|2022-01-25 17:45:00|11905.7|11890.7|11907.1|11892.1|11907.1|11892.1|11905.7|11890.7|4
1643132710000|2022-01-25 17:45:10|11910.9|11895.9|11908.9|11893.9|11910.9|11895.9|11908.9|11893.9|2
1643132720000|2022-01-25 17:45:20|11909.2|11894.2|11908.9|11893.9|11909.9|11894.9|11908.9|11893.9|2
1643132730000|2022-01-25 17:45:30|11910.4|11895.4|11905.1|11890.1|11911.4|11896.4|11905.1|11890.1|7
1643132740000|2022-01-25 17:45:40|11905.9|11890.9|11904.6|11889.6|11905.9|11890.9|11904.6|11889.6|0
1643132750000|2022-01-25 17:45:50|11905.7|11890.7|11904.6|11889.6|11905.7|11890.7|11904.6|11889.6|0
1643132760000|2022-01-25 17:46:00|11901.9|11886.9|11901.6|11886.6|11901.9|11886.9|11900.6|11885.6|1
1643132770000|2022-01-25 17:46:10|11902.6|11887.6|11902.2|11887.2|11902.6|11887.6|11901.7|11886.7|0
1643132780000|2022-01-25 17:46:20|11902.6|11887.6|11902.6|11887.6|11902.6|11887.6|11902.6|11887.6|1
1643132790000|2022-01-25 17:46:30|11902.1|11887.1|11904.6|11889.6|11904.6|11889.6|11901.6|11886.6|2
1643132800000|2022-01-25 17:46:40|11903.1|11888.1|11902.9|11887.9|11903.1|11888.1|11902.9|11887.9|0
1643132810000|2022-01-25 17:46:50|11902.6|11887.6|11902.6|11887.6|11902.6|11887.6|11902.4|11887.4|1
1643132830000|2022-01-25 17:47:10|11901.6|11886.6|11902.9|11887.9|11902.9|11887.9|11901.6|11886.6|2
1643132860000|2022-01-25 17:47:40|11902.3|11887.3|11899.1|11884.1|11902.3|11887.3|11897.2|11882.2|3
1643132880000|2022-01-25 17:48:00|11897.4|11882.4|11897.6|11882.6|11897.6|11882.6|11897.4|11882.4|8
1643132890000|2022-01-25 17:48:10|11898.1|11883.1|11898.1|11883.1|11898.1|11883.1|11898.1|11883.1|0
1643132910000|2022-01-25 17:48:30|11894.6|11879.6|11892.9|11877.9|11894.6|11879.6|11892.6|11877.6|1
1643132920000|2022-01-25 17:48:40|11894|11879|11894|11879|11894|11879|11894|11879|0
1643132930000|2022-01-25 17:48:50|11893.5|11878.5|11892|11877|11893.5|11878.5|11892|11877|0
1643132940000|2022-01-25 17:49:00|11891.6|11876.6|11890.6|11875.6|11891.6|11876.6|11890.6|11875.6|3
1643132950000|2022-01-25 17:49:10|11891.4|11876.4|11892.5|11877.5|11892.5|11877.5|11891.1|11876.1|1
1643132960000|2022-01-25 17:49:20|11892.6|11877.6|11892.1|11877.1|11892.6|11877.6|11892.1|11877.1|1
1643132970000|2022-01-25 17:49:30|11892.5|11877.5|11892.8|11877.8|11892.8|11877.8|11892.5|11877.5|10
1643132980000|2022-01-25 17:49:40|11895.8|11880.8|11896.3|11881.3|11896.3|11881.3|11895.8|11880.8|4
1643132990000|2022-01-25 17:49:50|11896|11881|11893.5|11878.5|11896|11881|11893.5|11878.5|6
1643133000000|2022-01-25 17:50:00|11893.8|11878.8|11891.8|11876.8|11893.8|11878.8|11891.8|11876.8|8
1643133010000|2022-01-25 17:50:10|11892.1|11877.1|11896|11881|11897.8|11882.8|11892.1|11877.1|3
1643133020000|2022-01-25 17:50:20|11895.7|11880.7|11895.8|11880.8|11895.8|11880.8|11893.8|11878.8|2
1643133030000|2022-01-25 17:50:30|||||||||1
1643133050000|2022-01-25 17:50:50|11897.8|11882.8|11899.6|11884.6|11899.6|11884.6|11897.8|11882.8|3
1643133060000|2022-01-25 17:51:00|11900.3|11885.3|11894|11879|11900.3|11885.3|11894|11879|4
1643133070000|2022-01-25 17:51:10|11894.6|11879.6|11898.3|11883.3|11898.3|11883.3|11893.3|11878.3|1
1643133080000|2022-01-25 17:51:20|11898|11883|11900.1|11885.1|11901.6|11886.6|11898|11883|8
1643133090000|2022-01-25 17:51:30|11898.6|11883.6|11900.6|11885.6|11900.6|11885.6|11898.6|11883.6|1
1643133100000|2022-01-25 17:51:40|11900.8|11885.8|11901.1|11886.1|11901.1|11886.1|11900.8|11885.8|2
1643133110000|2022-01-25 17:51:50|11902.3|11887.3|11901.8|11886.8|11902.3|11887.3|11901.3|11886.3|1
1643133120000|2022-01-25 17:52:00|11904.8|11889.8|11905.3|11890.3|11905.3|11890.3|11904.8|11889.8|1
1643133130000|2022-01-25 17:52:10|11905.1|11890.1|11903.6|11888.6|11905.3|11890.3|11901.1|11886.1|5
1643133140000|2022-01-25 17:52:20|11904|11889|11905.8|11890.8|11905.8|11890.8|11904|11889|1
1643133150000|2022-01-25 17:52:30|11905.1|11890.1|11905.8|11890.8|11905.8|11890.8|11904.8|11889.8|2
1643133160000|2022-01-25 17:52:40|11906.3|11891.3|11905.8|11890.8|11906.8|11891.8|11904.8|11889.8|4
1643133170000|2022-01-25 17:52:50|11905.6|11890.6|11905.1|11890.1|11905.6|11890.6|11905.1|11890.1|0
1643133180000|2022-01-25 17:53:00|11905|11890|11904.1|11889.1|11905|11890|11903.6|11888.6|1
1643133190000|2022-01-25 17:53:10|11901.7|11886.7|11901.6|11886.6|11901.7|11886.7|11901|11886|2
1643133210000|2022-01-25 17:53:30|11902.1|11887.1|11900.1|11885.1|11902.1|11887.1|11898.6|11883.6|0
1643133220000|2022-01-25 17:53:40|11898.6|11883.6|11898.6|11883.6|11898.6|11883.6|11898.6|11883.6|1
1643133240000|2022-01-25 17:54:00|||||||||1
1643133250000|2022-01-25 17:54:10|11896.3|11881.3|11897|11882|11897.6|11882.6|11896.3|11881.3|6
1643133280000|2022-01-25 17:54:40|||||||||1
1643133290000|2022-01-25 17:54:50|11896.5|11881.5|11896.5|11881.5|11897.1|11882.1|11896.5|11881.5|15
1643133300000|2022-01-25 17:55:00|11896.6|11881.6|11896.5|11881.5|11897|11882|11896|11881|2
1643133310000|2022-01-25 17:55:10|11896|11881|11892.5|11877.5|11896|11881|11891.5|11876.5|5
1643133320000|2022-01-25 17:55:20|11893.3|11878.3|11888|11873|11893.3|11878.3|11888|11873|2
1643133330000|2022-01-25 17:55:30|11887.6|11872.6|11888.5|11873.5|11888.8|11873.8|11886.9|11871.9|2
1643133340000|2022-01-25 17:55:40|11888.3|11873.3|11888.3|11873.3|11889.3|11874.3|11888.3|11873.3|1
1643133350000|2022-01-25 17:55:50|11888.4|11873.4|11889.3|11874.3|11890.5|11875.5|11887.8|11872.8|2
1643133360000|2022-01-25 17:56:00|11889.8|11874.8|11889.9|11874.9|11890.8|11875.8|11888.8|11873.8|4
1643133370000|2022-01-25 17:56:10|11890.3|11875.3|11890.6|11875.6|11890.6|11875.6|11890.3|11875.3|0
1643133380000|2022-01-25 17:56:20|11889.6|11874.6|11888.8|11873.8|11889.6|11874.6|11888.8|11873.8|1
1643133390000|2022-01-25 17:56:30|11887.8|11872.8|11886.1|11871.1|11888.3|11873.3|11885.9|11870.9|3
1643133400000|2022-01-25 17:56:40|11883.4|11868.4|11886.3|11871.3|11886.6|11871.6|11883.4|11868.4|2
1643133410000|2022-01-25 17:56:50|11885.6|11870.6|11888.8|11873.8|11891.1|11876.1|11885.6|11870.6|3
1643133420000|2022-01-25 17:57:00|11889.3|11874.3|11887.6|11872.6|11890.8|11875.8|11887.6|11872.6|1
1643133430000|2022-01-25 17:57:10|11888.3|11873.3|11890.8|11875.8|11891.8|11876.8|11888.3|11873.3|0
1643133440000|2022-01-25 17:57:20|11890.9|11875.9|11891.3|11876.3|11891.3|11876.3|11890.9|11875.9|0
1643133450000|2022-01-25 17:57:30|||||||||1
1643133460000|2022-01-25 17:57:40|11891.4|11876.4|11891.3|11876.3|11891.6|11876.6|11891.3|11876.3|0
1643133470000|2022-01-25 17:57:50|||||||||1
1643133480000|2022-01-25 17:58:00|11888.6|11873.6|11886.6|11871.6|11888.6|11873.6|11886.6|11871.6|1
1643133490000|2022-01-25 17:58:10|11887.1|11872.1|11886.1|11871.1|11889.1|11874.1|11885.6|11870.6|3
1643133500000|2022-01-25 17:58:20|||||||||1
1643133510000|2022-01-25 17:58:30|11886.3|11871.3|11886.3|11871.3|11886.3|11871.3|11886.3|11871.3|0
1643133520000|2022-01-25 17:58:40|11886.6|11871.6|11887.6|11872.6|11889.6|11874.6|11886.6|11871.6|2
1643133530000|2022-01-25 17:58:50|11887.1|11872.1|11890.4|11875.4|11890.9|11875.9|11887.1|11872.1|14
1643133540000|2022-01-25 17:59:00|11889.9|11874.9|11891.1|11876.1|11891.1|11876.1|11888.4|11873.4|2
1643133550000|2022-01-25 17:59:10|11890.6|11875.6|11888.6|11873.6|11891.1|11876.1|11887.9|11872.9|2
1643133560000|2022-01-25 17:59:20|11887.9|11872.9|11888.1|11873.1|11890.1|11875.1|11887.4|11872.4|7
1643133570000|2022-01-25 17:59:30|11887.9|11872.9|11891.9|11876.9|11891.9|11876.9|11887.6|11872.6|1
1643133580000|2022-01-25 17:59:40|11893.3|11878.3|11893.9|11878.9|11893.9|11878.9|11893.3|11878.3|1
1643133600000|2022-01-25 18:00:00|11893.5|11878.5|11893.7|11878.7|11893.7|11878.7|11893.5|11878.5|6
1643133610000|2022-01-25 18:00:10|11892.7|11877.7|11892.5|11877.5|11892.7|11877.7|11892.5|11877.5|0
1643133630000|2022-01-25 18:00:30|11892.4|11877.4|11892.5|11877.5|11893.7|11878.7|11892.4|11877.4|1
1643133640000|2022-01-25 18:00:40|11892.4|11877.4|11892.4|11877.4|11892.4|11877.4|11892.4|11877.4|0
1643133650000|2022-01-25 18:00:50|11893.2|11878.2|11892.8|11877.8|11893.2|11878.2|11892.5|11877.5|0
1643133660000|2022-01-25 18:01:00|11893.2|11878.2|11892.5|11877.5|11893.2|11878.2|11892.5|11877.5|0
1643133670000|2022-01-25 18:01:10|11891.9|11876.9|11890.9|11875.9|11892|11877|11890.9|11875.9|3
1643133690000|2022-01-25 18:01:30|11891.2|11876.2|11886.1|11871.1|11892.7|11877.7|11886.1|11871.1|15
1643133700000|2022-01-25 18:01:40|11885.4|11870.4|11884.7|11869.7|11885.4|11870.4|11884.7|11869.7|0
1643133710000|2022-01-25 18:01:50|11884.2|11869.2|11884.7|11869.7|11884.7|11869.7|11884.2|11869.2|2
1643133720000|2022-01-25 18:02:00|11886.7|11871.7|11885.2|11870.2|11886.7|11871.7|11885.2|11870.2|6
1643133730000|2022-01-25 18:02:10|11885.4|11870.4|11885.4|11870.4|11885.4|11870.4|11885.4|11870.4|0
1643133740000|2022-01-25 18:02:20|11885.7|11870.7|11885.7|11870.7|11885.7|11870.7|11885.7|11870.7|1
1643133760000|2022-01-25 18:02:40|11885.9|11870.9|11885.9|11870.9|11885.9|11870.9|11885.9|11870.9|0
1643133770000|2022-01-25 18:02:50|11885.2|11870.2|11885.2|11870.2|11885.2|11870.2|11885.2|11870.2|1
1643133780000|2022-01-25 18:03:00|||||||||1
1643133790000|2022-01-25 18:03:10|11885.4|11870.4|11885.4|11870.4|11885.4|11870.4|11885.4|11870.4|0
1643133800000|2022-01-25 18:03:20|11885.2|11870.2|11885.6|11870.6|11885.6|11870.6|11885.2|11870.2|1
1643133810000|2022-01-25 18:03:30|11884.7|11869.7|11886.9|11871.9|11886.9|11871.9|11884.7|11869.7|7
1643133820000|2022-01-25 18:03:40|11886.2|11871.2|11887.2|11872.2|11887.2|11872.2|11886.2|11871.2|3
1643133830000|2022-01-25 18:03:50|11888.4|11873.4|11886.2|11871.2|11888.4|11873.4|11886.2|11871.2|5
1643133840000|2022-01-25 18:04:00|11886.6|11871.6|11886.2|11871.2|11886.6|11871.6|11886.2|11871.2|2
1643133850000|2022-01-25 18:04:10|11886.6|11871.6|11886.6|11871.6|11886.6|11871.6|11886.4|11871.4|0
1643133860000|2022-01-25 18:04:20|11887.1|11872.1|11886.6|11871.6|11887.1|11872.1|11886.6|11871.6|1
1643133870000|2022-01-25 18:04:30|||||||||1
1643133880000|2022-01-25 18:04:40|11887.7|11872.7|11887.7|11872.7|11887.7|11872.7|11887.7|11872.7|0
1643133890000|2022-01-25 18:04:50|||||||||1
1643133900000|2022-01-25 18:05:00|11887.1|11872.1|11887.1|11872.1|11887.7|11872.7|11886.4|11871.4|2
1643133910000|2022-01-25 18:05:10|11886.1|11871.1|11886.7|11871.7|11886.7|11871.7|11886.1|11871.1|1
1643133920000|2022-01-25 18:05:20|11886.4|11871.4|11886.4|11871.4|11886.4|11871.4|11886.4|11871.4|0
1643133930000|2022-01-25 18:05:30|11886.1|11871.1|11886.1|11871.1|11886.7|11871.7|11886.1|11871.1|4
1643133940000|2022-01-25 18:05:40|11886.7|11871.7|11886.1|11871.1|11887.2|11872.2|11886.1|11871.1|0
1643133950000|2022-01-25 18:05:50|||||||||1
1643133960000|2022-01-25 18:06:00|11882.1|11867.1|11881.1|11866.1|11882.1|11867.1|11881.1|11866.1|4
1643133970000|2022-01-25 18:06:10|||||||||2
1643133980000|2022-01-25 18:06:20|11881.7|11866.7|11880.9|11865.9|11881.7|11866.7|11880.9|11865.9|2
1643133990000|2022-01-25 18:06:30|11881.1|11866.1|11881.1|11866.1|11881.1|11866.1|11881.1|11866.1|0
1643134010000|2022-01-25 18:06:50|11882.2|11867.2|11880.7|11865.7|11882.2|11867.2|11880.4|11865.4|6
1643134020000|2022-01-25 18:07:00|11881.1|11866.1|11881.1|11866.1|11881.1|11866.1|11881.1|11866.1|0
1643134030000|2022-01-25 18:07:10|||||||||1
1643134040000|2022-01-25 18:07:20|||||||||4
1643134050000|2022-01-25 18:07:30|11877.6|11862.6|11877.1|11862.1|11877.6|11862.6|11876.6|11861.6|21
1643134060000|2022-01-25 18:07:40|11877.7|11862.7|11877.2|11862.2|11877.7|11862.7|11876.1|11861.1|4
1643134070000|2022-01-25 18:07:50|11877.1|11862.1|11876.7|11861.7|11877.1|11862.1|11876.7|11861.7|1
1643134080000|2022-01-25 18:08:00|11876.9|11861.9|11880.6|11865.6|11880.6|11865.6|11876.9|11861.9|0
1643134090000|2022-01-25 18:08:10|11880.2|11865.2|11880.2|11865.2|11880.2|11865.2|11880.2|11865.2|0
1643134100000|2022-01-25 18:08:20|11879.1|11864.1|11879.1|11864.1|11879.1|11864.1|11879.1|11864.1|2
1643134110000|2022-01-25 18:08:30|||||||||1
1643134120000|2022-01-25 18:08:40|11879.5|11864.5|11881.7|11866.7|11881.7|11866.7|11879.5|11864.5|0
1643134140000|2022-01-25 18:09:00|11882.1|11867.1|11880.6|11865.6|11882.2|11867.2|11879.6|11864.6|1
1643134150000|2022-01-25 18:09:10|11880.7|11865.7|11881.1|11866.1|11881.1|11866.1|11880.7|11865.7|0
1643134160000|2022-01-25 18:09:20|11881.6|11866.6|11881.6|11866.6|11881.6|11866.6|11881.6|11866.6|0
1643134170000|2022-01-25 18:09:30|11882.7|11867.7|11886.8|11871.8|11886.8|11871.8|11882.7|11867.7|2
1643134180000|2022-01-25 18:09:40|11887.1|11872.1|11886.3|11871.3|11887.1|11872.1|11886.3|11871.3|0
1643134190000|2022-01-25 18:09:50|11886.4|11871.4|11887.6|11872.6|11887.8|11872.8|11886.4|11871.4|2
1643134200000|2022-01-25 18:10:00|11886.9|11871.9|11882.1|11867.1|11886.9|11871.9|11880.8|11865.8|3
1643134210000|2022-01-25 18:10:10|11881.4|11866.4|11881.4|11866.4|11881.8|11866.8|11881.4|11866.4|1
1643134220000|2022-01-25 18:10:20|11879.8|11864.8|11883.4|11868.4|11883.4|11868.4|11879.8|11864.8|0
1643134230000|2022-01-25 18:10:30|11883.3|11868.3|11883.3|11868.3|11883.3|11868.3|11883.3|11868.3|1
1643134240000|2022-01-25 18:10:40|11882.9|11867.9|11884.3|11869.3|11884.3|11869.3|11882.8|11867.8|0
1643134250000|2022-01-25 18:10:50|11884.6|11869.6|11885.3|11870.3|11885.3|11870.3|11884.6|11869.6|1
1643134270000|2022-01-25 18:11:10|11882.8|11867.8|11882.8|11867.8|11882.8|11867.8|11882.8|11867.8|2
1643134280000|2022-01-25 18:11:20|||||||||1
1643134300000|2022-01-25 18:11:40|11882.4|11867.4|11882.8|11867.8|11882.8|11867.8|11882.4|11867.4|1
1643134310000|2022-01-25 18:11:50|11882.4|11867.4|11884.6|11869.6|11884.6|11869.6|11882.3|11867.3|7
1643134320000|2022-01-25 18:12:00|11884.9|11869.9|11884.4|11869.4|11884.9|11869.9|11883.9|11868.9|2
1643134330000|2022-01-25 18:12:10|11885.4|11870.4|11887.8|11872.8|11888.3|11873.3|11885.4|11870.4|3
1643134340000|2022-01-25 18:12:20|11888.8|11873.8|11888.8|11873.8|11888.8|11873.8|11888.3|11873.3|3
1643134350000|2022-01-25 18:12:30|11889.3|11874.3|11889.3|11874.3|11889.3|11874.3|11889.3|11874.3|4
1643134360000|2022-01-25 18:12:40|11889.1|11874.1|11888.8|11873.8|11889.1|11874.1|11888.8|11873.8|0
1643134370000|2022-01-25 18:12:50|||||||||4
1643134390000|2022-01-25 18:13:10|11889.1|11874.1|11889.1|11874.1|11889.1|11874.1|11889.1|11874.1|6
1643134400000|2022-01-25 18:13:20|11889.8|11874.8|11882.8|11867.8|11889.8|11874.8|11882.8|11867.8|17
1643134410000|2022-01-25 18:13:30|11882.9|11867.9|11883.3|11868.3|11883.3|11868.3|11882.9|11867.9|0
1643134440000|2022-01-25 18:14:00|11884.3|11869.3|11883.6|11868.6|11885.8|11870.8|11883.6|11868.6|0
1643134450000|2022-01-25 18:14:10|11883.3|11868.3|11884.3|11869.3|11884.3|11869.3|11883.3|11868.3|0
1643134460000|2022-01-25 18:14:20|11885.8|11870.8|11884.3|11869.3|11885.8|11870.8|11884.1|11869.1|0
1643134470000|2022-01-25 18:14:30|11884.1|11869.1|11884.8|11869.8|11886.8|11871.8|11883.8|11868.8|0
1643134480000|2022-01-25 18:14:40|11884.3|11869.3|11883.3|11868.3|11884.3|11869.3|11883.3|11868.3|0
1643134490000|2022-01-25 18:14:50|11882.8|11867.8|11881.9|11866.9|11882.8|11867.8|11881.9|11866.9|2
1643134500000|2022-01-25 18:15:00|11881.3|11866.3|11882.3|11867.3|11882.3|11867.3|11881.3|11866.3|2
1643134510000|2022-01-25 18:15:10|11879.8|11864.8|11878.9|11863.9|11882.8|11867.8|11878.9|11863.9|4
1643134520000|2022-01-25 18:15:20|11880.9|11865.9|11885.9|11870.9|11885.9|11870.9|11880.9|11865.9|11
1643134530000|2022-01-25 18:15:30|11884.6|11869.6|11886.4|11871.4|11886.4|11871.4|11884.6|11869.6|1
1643134540000|2022-01-25 18:15:40|11884.4|11869.4|11884.9|11869.9|11884.9|11869.9|11884.4|11869.4|1
1643134550000|2022-01-25 18:15:50|11886.4|11871.4|11886.4|11871.4|11886.4|11871.4|11886.4|11871.4|0
1643134560000|2022-01-25 18:16:00|11886.8|11871.8|11888.9|11873.9|11888.9|11873.9|11886.8|11871.8|3
1643134570000|2022-01-25 18:16:10|11888.6|11873.6|11885.1|11870.1|11889.4|11874.4|11883.6|11868.6|9
1643134580000|2022-01-25 18:16:20|11886.1|11871.1|11886.1|11871.1|11886.1|11871.1|11886.1|11871.1|0
1643134590000|2022-01-25 18:16:30|11885.1|11870.1|11886|11871|11888.1|11873.1|11885.1|11870.1|0
1643134600000|2022-01-25 18:16:40|11885|11870|11883.3|11868.3|11885|11870|11883.3|11868.3|1
1643134610000|2022-01-25 18:16:50|11883.1|11868.1|11887.1|11872.1|11887.3|11872.3|11883.1|11868.1|2
1643134620000|2022-01-25 18:17:00|11887.3|11872.3|11886.6|11871.6|11887.3|11872.3|11886.3|11871.3|1
1643134630000|2022-01-25 18:17:10|11886.3|11871.3|11886.3|11871.3|11886.3|11871.3|11886.3|11871.3|0
1643134640000|2022-01-25 18:17:20|11886.1|11871.1|11886.1|11871.1|11886.1|11871.1|11886.1|11871.1|1
1643134650000|2022-01-25 18:17:30|11886|11871|11882.8|11867.8|11886|11871|11882.8|11867.8|5
1643134660000|2022-01-25 18:17:40|||||||||1
1643134670000|2022-01-25 18:17:50|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|1
1643134680000|2022-01-25 18:18:00|11882.8|11867.8|11882.8|11867.8|11883.6|11868.6|11882.8|11867.8|4
1643134690000|2022-01-25 18:18:10|11883.1|11868.1|11882.3|11867.3|11883.1|11868.1|11882.3|11867.3|1
1643134700000|2022-01-25 18:18:20|||||||||1
1643134710000|2022-01-25 18:18:30|11882.6|11867.6|11882.6|11867.6|11882.6|11867.6|11882.6|11867.6|1
1643134720000|2022-01-25 18:18:40|||||||||1
1643134740000|2022-01-25 18:19:00|11882.3|11867.3|11887.3|11872.3|11887.3|11872.3|11882.3|11867.3|6
1643134750000|2022-01-25 18:19:10|11887.1|11872.1|11886.8|11871.8|11887.1|11872.1|11886.8|11871.8|3
1643134770000|2022-01-25 18:19:30|11886.9|11871.9|11887.3|11872.3|11887.3|11872.3|11886.9|11871.9|1
1643134780000|2022-01-25 18:19:40|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|1
1643134790000|2022-01-25 18:19:50|11888.1|11873.1|11888.3|11873.3|11889.3|11874.3|11888.1|11873.1|4
1643134800000|2022-01-25 18:20:00|11888.6|11873.6|11888.3|11873.3|11890|11875|11887.6|11872.6|2
1643134810000|2022-01-25 18:20:10|11887.9|11872.9|11886.8|11871.8|11889.3|11874.3|11886.8|11871.8|1
1643134820000|2022-01-25 18:20:20|||||||||1
1643134840000|2022-01-25 18:20:40|11887.3|11872.3|11888.3|11873.3|11888.8|11873.8|11887.3|11872.3|0
1643134850000|2022-01-25 18:20:50|11887.8|11872.8|11886.3|11871.3|11888.3|11873.3|11886.3|11871.3|1
1643134860000|2022-01-25 18:21:00|11886|11871|11883.8|11868.8|11886|11871|11883.8|11868.8|2
1643134870000|2022-01-25 18:21:10|11883.5|11868.5|11880.8|11865.8|11883.5|11868.5|11880.6|11865.6|4
1643134880000|2022-01-25 18:21:20|11883.3|11868.3|11884.3|11869.3|11885.3|11870.3|11883.3|11868.3|3
1643134890000|2022-01-25 18:21:30|11883.8|11868.8|11883.3|11868.3|11883.8|11868.8|11883.3|11868.3|0
1643134900000|2022-01-25 18:21:40|11882.8|11867.8|11882.8|11867.8|11882.8|11867.8|11882.8|11867.8|0
1643134910000|2022-01-25 18:21:50|11883.8|11868.8|11887.5|11872.5|11887.5|11872.5|11883.8|11868.8|1
1643134920000|2022-01-25 18:22:00|11887.8|11872.8|11887.3|11872.3|11889.8|11874.8|11887.3|11872.3|1
1643134930000|2022-01-25 18:22:10|11888.3|11873.3|11887.3|11872.3|11888.8|11873.8|11887.3|11872.3|0
1643134950000|2022-01-25 18:22:30|11887.8|11872.8|11887.3|11872.3|11890.3|11875.3|11887.3|11872.3|4
1643134960000|2022-01-25 18:22:40|11886.8|11871.8|11888.3|11873.3|11890.5|11875.5|11886.8|11871.8|11
1643134970000|2022-01-25 18:22:50|11887.8|11872.8|11889.8|11874.8|11889.8|11874.8|11887|11872|3
1643134980000|2022-01-25 18:23:00|11889.3|11874.3|11886.3|11871.3|11889.3|11874.3|11886.3|11871.3|0
1643134990000|2022-01-25 18:23:10|11885.8|11870.8|11885.8|11870.8|11888.2|11873.2|11884.8|11869.8|0
1643135000000|2022-01-25 18:23:20|11884.8|11869.8|11886.8|11871.8|11886.8|11871.8|11884.8|11869.8|2
1643135010000|2022-01-25 18:23:30|11887.3|11872.3|11887.3|11872.3|11887.3|11872.3|11887.3|11872.3|0
1643135020000|2022-01-25 18:23:40|11886.3|11871.3|11884.8|11869.8|11886.3|11871.3|11884.8|11869.8|0
1643135030000|2022-01-25 18:23:50|||||||||1
1643135040000|2022-01-25 18:24:00|11884.3|11869.3|11883.6|11868.6|11884.3|11869.3|11883.6|11868.6|0
1643135050000|2022-01-25 18:24:10|11882.8|11867.8|11882.8|11867.8|11882.8|11867.8|11881.7|11866.7|0
1643135060000|2022-01-25 18:24:20|11885.2|11870.2|11885.5|11870.5|11887.3|11872.3|11885.2|11870.2|3
1643135070000|2022-01-25 18:24:30|11885.8|11870.8|11885.5|11870.5|11887.3|11872.3|11885.5|11870.5|2
1643135080000|2022-01-25 18:24:40|11884.8|11869.8|11883.8|11868.8|11884.8|11869.8|11883.8|11868.8|0
1643135090000|2022-01-25 18:24:50|11883.7|11868.7|11882.8|11867.8|11883.7|11868.7|11882.8|11867.8|0
1643135100000|2022-01-25 18:25:00|11882.5|11867.5|11881.8|11866.8|11882.5|11867.5|11881.8|11866.8|0
1643135110000|2022-01-25 18:25:10|11881.3|11866.3|11884.8|11869.8|11884.8|11869.8|11881.3|11866.3|5
1643135120000|2022-01-25 18:25:20|11884.2|11869.2|11885.7|11870.7|11885.8|11870.8|11884.2|11869.2|8
1643135130000|2022-01-25 18:25:30|11886|11871|11883.8|11868.8|11886|11871|11882.5|11867.5|6
1643135140000|2022-01-25 18:25:40|11884.8|11869.8|11885.7|11870.7|11885.7|11870.7|11884.8|11869.8|1
1643135150000|2022-01-25 18:25:50|11885.8|11870.8|11885.7|11870.7|11886|11871|11885.7|11870.7|4
1643135160000|2022-01-25 18:26:00|11885.2|11870.2|11885.2|11870.2|11885.2|11870.2|11885.2|11870.2|1
1643135170000|2022-01-25 18:26:10|11884.7|11869.7|11887.8|11872.8|11888|11873|11884.7|11869.7|2
1643135180000|2022-01-25 18:26:20|11886.2|11871.2|11885|11870|11886.2|11871.2|11884.7|11869.7|16
1643135190000|2022-01-25 18:26:30|11884.7|11869.7|11885|11870|11886|11871|11884|11869|2
1643135200000|2022-01-25 18:26:40|11885.2|11870.2|11886.5|11871.5|11886.5|11871.5|11885.2|11870.2|1
1643135210000|2022-01-25 18:26:50|11890|11875|11890.7|11875.7|11891|11876|11890|11875|11
1643135220000|2022-01-25 18:27:00|11891.2|11876.2|11892|11877|11892|11877|11890.2|11875.2|6
1643135230000|2022-01-25 18:27:10|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|4
1643135250000|2022-01-25 18:27:30|11892|11877|11890|11875|11892|11877|11890|11875|8
1643135260000|2022-01-25 18:27:40|11890.5|11875.5|11890.1|11875.1|11890.5|11875.5|11888.9|11873.9|4
1643135270000|2022-01-25 18:27:50|11890.3|11875.3|11889.6|11874.6|11890.5|11875.5|11889.6|11874.6|0
1643135280000|2022-01-25 18:28:00|11889.1|11874.1|11889.1|11874.1|11890.1|11875.1|11888.6|11873.6|2
1643135290000|2022-01-25 18:28:10|11887.1|11872.1|11888.1|11873.1|11888.1|11873.1|11886.1|11871.1|0
1643135300000|2022-01-25 18:28:20|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|0
1643135310000|2022-01-25 18:28:30|11886.1|11871.1|11886.6|11871.6|11887.1|11872.1|11886|11871|3
1643135320000|2022-01-25 18:28:40|11886.5|11871.5|11885.5|11870.5|11886.5|11871.5|11885.5|11870.5|0
1643135330000|2022-01-25 18:28:50|11884.5|11869.5|11883.5|11868.5|11885|11870|11883|11868|0
1643135340000|2022-01-25 18:29:00|11884.8|11869.8|11885.8|11870.8|11885.8|11870.8|11884.8|11869.8|6
1643135350000|2022-01-25 18:29:10|11885.5|11870.5|11886.5|11871.5|11886.8|11871.8|11885.5|11870.5|0
1643135360000|2022-01-25 18:29:20|11886.3|11871.3|11886.3|11871.3|11886.3|11871.3|11886.3|11871.3|1
1643135370000|2022-01-25 18:29:30|11885.8|11870.8|11885.8|11870.8|11885.8|11870.8|11885.8|11870.8|0
1643135380000|2022-01-25 18:29:40|11886.8|11871.8|11887.3|11872.3|11887.3|11872.3|11886.8|11871.8|1
1643135390000|2022-01-25 18:29:50|11886.3|11871.3|11885.8|11870.8|11886.3|11871.3|11885.8|11870.8|0
1643135400000|2022-01-25 18:30:00|11885.3|11870.3|11881.8|11866.8|11885.3|11870.3|11881.8|11866.8|0
1643135410000|2022-01-25 18:30:10|11882.5|11867.5|11882.5|11867.5|11882.5|11867.5|11882.5|11867.5|1
1643135420000|2022-01-25 18:30:20|11881.8|11866.8|11882|11867|11882|11867|11881.8|11866.8|0
1643135430000|2022-01-25 18:30:30|11881.5|11866.5|11881.5|11866.5|11882|11867|11881|11866|0
1643135440000|2022-01-25 18:30:40|11880.8|11865.8|11881.1|11866.1|11882|11867|11880.8|11865.8|0
1643135450000|2022-01-25 18:30:50|11881.8|11866.8|11881|11866|11882|11867|11881|11866|0
1643135460000|2022-01-25 18:31:00|11881.3|11866.3|11882|11867|11882|11867|11881.3|11866.3|0
1643135480000|2022-01-25 18:31:20|11882.3|11867.3|11883.1|11868.1|11883.1|11868.1|11882.3|11867.3|3
1643135490000|2022-01-25 18:31:30|11884.1|11869.1|11883|11868|11885.6|11870.6|11883|11868|9
1643135500000|2022-01-25 18:31:40|11882.6|11867.6|11883.1|11868.1|11883.6|11868.6|11882.6|11867.6|5
1643135510000|2022-01-25 18:31:50|11884.5|11869.5|11889|11874|11889|11874|11884.5|11869.5|9
1643135520000|2022-01-25 18:32:00|11889.6|11874.6|11892.6|11877.6|11892.8|11877.8|11888.8|11873.8|9
1643135530000|2022-01-25 18:32:10|11892.3|11877.3|11895.8|11880.8|11896.6|11881.6|11892.3|11877.3|5
1643135540000|2022-01-25 18:32:20|11895.9|11880.9|11896.8|11881.8|11896.8|11881.8|11894.9|11879.9|5
1643135550000|2022-01-25 18:32:30|11896.4|11881.4|11895.6|11880.6|11896.8|11881.8|11895.4|11880.4|1
1643135560000|2022-01-25 18:32:40|11896.1|11881.1|11895.3|11880.3|11896.1|11881.1|11895.3|11880.3|1
1643135570000|2022-01-25 18:32:50|11896|11881|11896.8|11881.8|11897.3|11882.3|11896|11881|1
1643135580000|2022-01-25 18:33:00|11895.8|11880.8|11896.1|11881.1|11896.1|11881.1|11895.8|11880.8|0
1643135590000|2022-01-25 18:33:10|11896.8|11881.8|11897.9|11882.9|11898.4|11883.4|11896.8|11881.8|3
1643135600000|2022-01-25 18:33:20|11897.8|11882.8|11896.6|11881.6|11897.8|11882.8|11895.1|11880.1|2
1643135610000|2022-01-25 18:33:30|11896.9|11881.9|11896.4|11881.4|11897.1|11882.1|11895.8|11880.8|0
1643135620000|2022-01-25 18:33:40|11895.8|11880.8|11895.8|11880.8|11895.8|11880.8|11895.8|11880.8|0
1643135630000|2022-01-25 18:33:50|11896.4|11881.4|11896.4|11881.4|11896.4|11881.4|11896.4|11881.4|1
1643135640000|2022-01-25 18:34:00|11896.9|11881.9|11894.4|11879.4|11897.1|11882.1|11894.4|11879.4|0
1643135650000|2022-01-25 18:34:10|11895.9|11880.9|11894.4|11879.4|11895.9|11880.9|11894.4|11879.4|1
1643135660000|2022-01-25 18:34:20|11893.9|11878.9|11893.3|11878.3|11893.9|11878.9|11893.3|11878.3|1
1643135680000|2022-01-25 18:34:40|11894.3|11879.3|11894.3|11879.3|11894.3|11879.3|11894.3|11879.3|1
1643135690000|2022-01-25 18:34:50|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|1
1643135700000|2022-01-25 18:35:00|11895.6|11880.6|11896.9|11881.9|11896.9|11881.9|11895.3|11880.3|8
1643135710000|2022-01-25 18:35:10|11897.1|11882.1|11899.2|11884.2|11899.6|11884.6|11896.6|11881.6|9
1643135720000|2022-01-25 18:35:20|11899.6|11884.6|11897.4|11882.4|11899.6|11884.6|11897.4|11882.4|1
1643135730000|2022-01-25 18:35:30|11897.1|11882.1|11896.3|11881.3|11897.4|11882.4|11896.3|11881.3|1
1643135740000|2022-01-25 18:35:40|11897.3|11882.3|11896.1|11881.1|11897.3|11882.3|11895.8|11880.8|0
1643135750000|2022-01-25 18:35:50|11896.3|11881.3|11895.9|11880.9|11896.4|11881.4|11895.9|11880.9|1
1643135760000|2022-01-25 18:36:00|11896.3|11881.3|11896.3|11881.3|11896.3|11881.3|11896.3|11881.3|0
1643135770000|2022-01-25 18:36:10|11898.1|11883.1|11897.6|11882.6|11898.1|11883.1|11897.6|11882.6|7
1643135780000|2022-01-25 18:36:20|11900.3|11885.3|11899.5|11884.5|11900.3|11885.3|11899.5|11884.5|5
1643135790000|2022-01-25 18:36:30|11897.8|11882.8|11899.6|11884.6|11900.1|11885.1|11897.8|11882.8|3
1643135800000|2022-01-25 18:36:40|11899.3|11884.3|11898.4|11883.4|11899.3|11884.3|11898.4|11883.4|0
1643135810000|2022-01-25 18:36:50|11899|11884|11900.1|11885.1|11900.1|11885.1|11899|11884|4
1643135820000|2022-01-25 18:37:00|11900.2|11885.2|11903.7|11888.7|11903.7|11888.7|11900.2|11885.2|6
1643135830000|2022-01-25 18:37:10|11903.1|11888.1|11902.7|11887.7|11903.1|11888.1|11902.7|11887.7|0
1643135840000|2022-01-25 18:37:20|11903.6|11888.6|11902.6|11887.6|11904.1|11889.1|11902.2|11887.2|4
1643135850000|2022-01-25 18:37:30|11901.7|11886.7|11901.7|11886.7|11901.7|11886.7|11901.7|11886.7|0
1643135860000|2022-01-25 18:37:40|11901.6|11886.6|11900.7|11885.7|11901.6|11886.6|11900.7|11885.7|1
1643135880000|2022-01-25 18:38:00|11900.4|11885.4|11900.4|11885.4|11900.4|11885.4|11900.4|11885.4|3
1643135900000|2022-01-25 18:38:20|||||||||1
1643135910000|2022-01-25 18:38:30|11897.9|11882.9|11898.4|11883.4|11898.9|11883.9|11897.4|11882.4|4
1643135920000|2022-01-25 18:38:40|11898.2|11883.2|11896|11881|11898.2|11883.2|11896|11881|2
1643135930000|2022-01-25 18:38:50|11897.6|11882.6|11897.2|11882.2|11897.7|11882.7|11895.9|11880.9|1
1643135940000|2022-01-25 18:39:00|11896.9|11881.9|11899.2|11884.2|11899.2|11884.2|11896.9|11881.9|3
1643135950000|2022-01-25 18:39:10|11898.9|11883.9|11901.2|11886.2|11901.2|11886.2|11897.7|11882.7|1
1643135960000|2022-01-25 18:39:20|11900.5|11885.5|11898.7|11883.7|11900.5|11885.5|11898.7|11883.7|1
1643135970000|2022-01-25 18:39:30|11897.7|11882.7|11900.2|11885.2|11900.2|11885.2|11897.7|11882.7|1
1643135980000|2022-01-25 18:39:40|11901|11886|11899.3|11884.3|11901|11886|11899|11884|8
1643135990000|2022-01-25 18:39:50|11900.5|11885.5|11899.5|11884.5|11900.5|11885.5|11899.5|11884.5|0
1643136000000|2022-01-25 18:40:00|11899.7|11884.7|11899.5|11884.5|11899.7|11884.7|11899.5|11884.5|0
1643136010000|2022-01-25 18:40:10|11899.9|11884.9|11897.4|11882.4|11899.9|11884.9|11897.4|11882.4|1
1643136020000|2022-01-25 18:40:20|11897.5|11882.5|11897.9|11882.9|11897.9|11882.9|11897.4|11882.4|0
1643136030000|2022-01-25 18:40:30|||||||||1
1643136040000|2022-01-25 18:40:40|11898.5|11883.5|11898.5|11883.5|11898.5|11883.5|11898.5|11883.5|0
1643136050000|2022-01-25 18:40:50|||||||||1
1643136060000|2022-01-25 18:41:00|11899|11884|11899|11884|11899|11884|11899|11884|0
1643136070000|2022-01-25 18:41:10|11898.7|11883.7|11898.5|11883.5|11898.9|11883.9|11898.5|11883.5|0
1643136080000|2022-01-25 18:41:20|||||||||1
1643136090000|2022-01-25 18:41:30|11898.7|11883.7|11899|11884|11899|11884|11898.7|11883.7|0
1643136100000|2022-01-25 18:41:40|11898.5|11883.5|11898.5|11883.5|11898.5|11883.5|11898.5|11883.5|1
1643136120000|2022-01-25 18:42:00|11898.4|11883.4|11898.5|11883.5|11898.5|11883.5|11898.4|11883.4|1
1643136130000|2022-01-25 18:42:10|11898.7|11883.7|11895.2|11880.2|11898.7|11883.7|11895.2|11880.2|1
1643136140000|2022-01-25 18:42:20|11895.7|11880.7|11895.2|11880.2|11896.7|11881.7|11895.2|11880.2|1
1643136150000|2022-01-25 18:42:30|11894.9|11879.9|11892.7|11877.7|11894.9|11879.9|11892.2|11877.2|1
1643136160000|2022-01-25 18:42:40|11893.1|11878.1|11895.7|11880.7|11895.9|11880.9|11893.1|11878.1|2
1643136170000|2022-01-25 18:42:50|11896.2|11881.2|11895.4|11880.4|11896.2|11881.2|11894.7|11879.7|2
1643136180000|2022-01-25 18:43:00|||||||||1
1643136200000|2022-01-25 18:43:20|11894.9|11879.9|11893.2|11878.2|11894.9|11879.9|11893.2|11878.2|1
1643136210000|2022-01-25 18:43:30|11894.7|11879.7|11895|11880|11895.2|11880.2|11894.5|11879.5|0
1643136220000|2022-01-25 18:43:40|11894.7|11879.7|11894.7|11879.7|11894.7|11879.7|11894.7|11879.7|0
1643136230000|2022-01-25 18:43:50|11895.2|11880.2|11895.5|11880.5|11895.5|11880.5|11895.2|11880.2|1
1643136240000|2022-01-25 18:44:00|11894.9|11879.9|11894.2|11879.2|11894.9|11879.9|11894.2|11879.2|0
1643136250000|2022-01-25 18:44:10|11894.5|11879.5|11894.4|11879.4|11895.5|11880.5|11892.9|11877.9|3
1643136260000|2022-01-25 18:44:20|11894|11879|11894|11879|11894|11879|11894|11879|1
1643136270000|2022-01-25 18:44:30|11894.4|11879.4|11893.7|11878.7|11894.4|11879.4|11893.5|11878.5|1
1643136280000|2022-01-25 18:44:40|11894.4|11879.4|11893.9|11878.9|11894.4|11879.4|11892.9|11877.9|0
1643136290000|2022-01-25 18:44:50|11893.7|11878.7|11891.9|11876.9|11893.7|11878.7|11891.4|11876.4|2
1643136300000|2022-01-25 18:45:00|11892.2|11877.2|11890.5|11875.5|11892.4|11877.4|11889|11874|12
1643136310000|2022-01-25 18:45:10|11890|11875|11888|11873|11891.6|11876.6|11888|11873|10
1643136320000|2022-01-25 18:45:20|11889.4|11874.4|11886.9|11871.9|11889.4|11874.4|11886.9|11871.9|3
1643136330000|2022-01-25 18:45:30|11886.5|11871.5|11887.7|11872.7|11887.7|11872.7|11886.5|11871.5|0
1643136340000|2022-01-25 18:45:40|11887.2|11872.2|11887|11872|11887.9|11872.9|11887|11872|0
1643136350000|2022-01-25 18:45:50|11887.2|11872.2|11887.5|11872.5|11887.5|11872.5|11887.2|11872.2|1
1643136360000|2022-01-25 18:46:00|11887.7|11872.7|11893.2|11878.2|11893.4|11878.4|11887.7|11872.7|8
1643136370000|2022-01-25 18:46:10|11893.5|11878.5|11889.9|11874.9|11893.5|11878.5|11889|11874|5
1643136380000|2022-01-25 18:46:20|||||||||1
1643136390000|2022-01-25 18:46:30|11887.5|11872.5|11888.4|11873.4|11888.4|11873.4|11886.4|11871.4|2
1643136400000|2022-01-25 18:46:40|11887.5|11872.5|11889|11874|11889|11874|11887.5|11872.5|0
1643136410000|2022-01-25 18:46:50|11889.1|11874.1|11893.4|11878.4|11893.4|11878.4|11887.4|11872.4|2
1643136420000|2022-01-25 18:47:00|11892.5|11877.5|11892.5|11877.5|11893|11878|11892.5|11877.5|0
1643136430000|2022-01-25 18:47:10|11893|11878|11893.5|11878.5|11893.5|11878.5|11892.5|11877.5|1
1643136460000|2022-01-25 18:47:40|11893|11878|11895|11880|11895|11880|11893|11878|1
1643136470000|2022-01-25 18:47:50|11895.4|11880.4|11896|11881|11896|11881|11895.4|11880.4|2
1643136480000|2022-01-25 18:48:00|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|2
1643136490000|2022-01-25 18:48:10|11895.9|11880.9|11895.9|11880.9|11895.9|11880.9|11895.7|11880.7|0
1643136500000|2022-01-25 18:48:20|11896|11881|11896.4|11881.4|11896.4|11881.4|11896|11881|2
1643136510000|2022-01-25 18:48:30|11896.9|11881.9|11896.9|11881.9|11897|11882|11896.9|11881.9|1
1643136530000|2022-01-25 18:48:50|||||||||1
1643136540000|2022-01-25 18:49:00|11898.9|11883.9|11898.9|11883.9|11898.9|11883.9|11898.9|11883.9|3
1643136550000|2022-01-25 18:49:10|11900|11885|11902.4|11887.4|11902.4|11887.4|11900|11885|1
1643136560000|2022-01-25 18:49:20|11902.5|11887.5|11901|11886|11903.5|11888.5|11901|11886|7
1643136570000|2022-01-25 18:49:30|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|1
1643136580000|2022-01-25 18:49:40|11901.7|11886.7|11902.2|11887.2|11902.2|11887.2|11901.7|11886.7|0
1643136590000|2022-01-25 18:49:50|||||||||1
1643136600000|2022-01-25 18:50:00|11902|11887|11902|11887|11902|11887|11902|11887|0
1643136610000|2022-01-25 18:50:10|11901.9|11886.9|11901.9|11886.9|11901.9|11886.9|11901.5|11886.5|1
1643136620000|2022-01-25 18:50:20|11901|11886|11900.5|11885.5|11901.9|11886.9|11900.5|11885.5|0
1643136630000|2022-01-25 18:50:30|11900.7|11885.7|11901.7|11886.7|11901.9|11886.9|11900.7|11885.7|2
1643136640000|2022-01-25 18:50:40|11902|11887|11901.2|11886.2|11902|11887|11901.2|11886.2|0
1643136650000|2022-01-25 18:50:50|11902.2|11887.2|11902.7|11887.7|11902.7|11887.7|11902.2|11887.2|1
1643136660000|2022-01-25 18:51:00|11901.8|11886.8|11901.7|11886.7|11902.7|11887.7|11901.7|11886.7|0
1643136670000|2022-01-25 18:51:10|11900.9|11885.9|11897.7|11882.7|11900.9|11885.9|11897|11882|4
1643136680000|2022-01-25 18:51:20|11897.4|11882.4|11896.2|11881.2|11897.4|11882.4|11896|11881|1
1643136690000|2022-01-25 18:51:30|11896.9|11881.9|11894.9|11879.9|11896.9|11881.9|11894.9|11879.9|1
1643136700000|2022-01-25 18:51:40|11895.3|11880.3|11894.9|11879.9|11896.4|11881.4|11894.9|11879.9|5
1643136710000|2022-01-25 18:51:50|11895.2|11880.2|11895.7|11880.7|11895.9|11880.9|11894.9|11879.9|0
1643136720000|2022-01-25 18:52:00|11895.4|11880.4|11894.4|11879.4|11895.4|11880.4|11894.4|11879.4|0
1643136730000|2022-01-25 18:52:10|||||||||1
1643136740000|2022-01-25 18:52:20|11896.4|11881.4|11895.4|11880.4|11897.4|11882.4|11895.4|11880.4|1
1643136750000|2022-01-25 18:52:30|11895.8|11880.8|11902.5|11887.5|11902.5|11887.5|11895.8|11880.8|6
1643136760000|2022-01-25 18:52:40|11902.2|11887.2|11902.7|11887.7|11902.7|11887.7|11902.2|11887.2|4
1643136770000|2022-01-25 18:52:50|11903.3|11888.3|11904.3|11889.3|11904.3|11889.3|11903.3|11888.3|14
1643136780000|2022-01-25 18:53:00|11904|11889|11904.3|11889.3|11904.3|11889.3|11903.3|11888.3|4
1643136800000|2022-01-25 18:53:20|11905.3|11890.3|11905|11890|11905.3|11890.3|11905|11890|2
1643136810000|2022-01-25 18:53:30|11904.3|11889.3|11904.3|11889.3|11904.3|11889.3|11904.3|11889.3|0
1643136840000|2022-01-25 18:54:00|11905.3|11890.3|11904.7|11889.7|11905.5|11890.5|11904.7|11889.7|11
1643136850000|2022-01-25 18:54:10|11905.2|11890.2|11906.2|11891.2|11906.2|11891.2|11905.2|11890.2|0
1643136880000|2022-01-25 18:54:40|11906.5|11891.5|11908.2|11893.2|11908.2|11893.2|11906.5|11891.5|6
1643136890000|2022-01-25 18:54:50|11909|11894|11909.5|11894.5|11910.5|11895.5|11909|11894|9
1643136900000|2022-01-25 18:55:00|11910.5|11895.5|11912.2|11897.2|11913.5|11898.5|11910.5|11895.5|14
1643136910000|2022-01-25 18:55:10|11911.9|11896.9|11911.7|11896.7|11911.9|11896.9|11911.2|11896.2|0
1643136920000|2022-01-25 18:55:20|11911.2|11896.2|11911.2|11896.2|11911.3|11896.3|11911.2|11896.2|0
1643136930000|2022-01-25 18:55:30|11911|11896|11906.2|11891.2|11911|11896|11906.2|11891.2|6
1643136940000|2022-01-25 18:55:40|11905.5|11890.5|11906.2|11891.2|11906.2|11891.2|11905.5|11890.5|0
1643136950000|2022-01-25 18:55:50|11905.2|11890.2|11906.5|11891.5|11906.5|11891.5|11905.2|11890.2|0
1643136960000|2022-01-25 18:56:00|11905.5|11890.5|11905.5|11890.5|11905.5|11890.5|11905.5|11890.5|0
1643136970000|2022-01-25 18:56:10|11905.4|11890.4|11906.5|11891.5|11907|11892|11904.7|11889.7|0
1643136980000|2022-01-25 18:56:20|11906|11891|11906|11891|11906|11891|11906|11891|0
1643137000000|2022-01-25 18:56:40|11905.7|11890.7|11905.9|11890.9|11905.9|11890.9|11904.9|11889.9|0
1643137010000|2022-01-25 18:56:50|11905.6|11890.6|11905.7|11890.7|11906|11891|11904.9|11889.9|3
1643137020000|2022-01-25 18:57:00|11906|11891|11907.7|11892.7|11908.2|11893.2|11905.9|11890.9|0
1643137040000|2022-01-25 18:57:20|11908.2|11893.2|11908.2|11893.2|11908.2|11893.2|11908.2|11893.2|0
1643137080000|2022-01-25 18:58:00|11907.7|11892.7|11907.7|11892.7|11908.2|11893.2|11907.7|11892.7|0
1643137090000|2022-01-25 18:58:10|11907.8|11892.8|11907.8|11892.8|11907.8|11892.8|11907.8|11892.8|1
1643137110000|2022-01-25 18:58:30|11906.9|11891.9|11905.2|11890.2|11906.9|11891.9|11904.7|11889.7|5
1643137120000|2022-01-25 18:58:40|11905.3|11890.3|11905.3|11890.3|11905.3|11890.3|11905.3|11890.3|0
1643137130000|2022-01-25 18:58:50|||||||||1
1643137140000|2022-01-25 18:59:00|11905.6|11890.6|11905.7|11890.7|11907.2|11892.2|11904.7|11889.7|3
1643137150000|2022-01-25 18:59:10|11906|11891|11906|11891|11906|11891|11906|11891|1
1643137160000|2022-01-25 18:59:20|11905.7|11890.7|11905.7|11890.7|11905.7|11890.7|11904.7|11889.7|3
1643137170000|2022-01-25 18:59:30|11906|11891|11904.2|11889.2|11906.7|11891.7|11904.2|11889.2|0
1643137180000|2022-01-25 18:59:40|11904|11889|11903|11888|11904.7|11889.7|11903|11888|8
1643137190000|2022-01-25 18:59:50|11902.2|11887.2|11901.7|11886.7|11902.2|11887.2|11901.7|11886.7|0
1643137200000|2022-01-25 19:00:00|11904.5|11889.5|11903.4|11888.4|11906.2|11891.2|11902.9|11887.9|3
1643137210000|2022-01-25 19:00:10|11903|11888|11903|11888|11904|11889|11902.7|11887.7|2
1643137220000|2022-01-25 19:00:20|11902.7|11887.7|11907|11892|11908.9|11893.9|11902.7|11887.7|9
1643137230000|2022-01-25 19:00:30|11906.4|11891.4|11904.1|11889.1|11906.4|11891.4|11904.1|11889.1|1
1643137240000|2022-01-25 19:00:40|11902.6|11887.6|11904.4|11889.4|11905.9|11890.9|11901.9|11886.9|2
1643137250000|2022-01-25 19:00:50|11904.5|11889.5|11906.4|11891.4|11906.4|11891.4|11904.5|11889.5|0
1643137260000|2022-01-25 19:01:00|11905.4|11890.4|11904.4|11889.4|11905.4|11890.4|11904.4|11889.4|3
1643137280000|2022-01-25 19:01:20|11903.9|11888.9|11902.9|11887.9|11903.9|11888.9|11902.9|11887.9|3
1643137290000|2022-01-25 19:01:30|11902.4|11887.4|11901.4|11886.4|11902.4|11887.4|11901.4|11886.4|0
1643137300000|2022-01-25 19:01:40|11900.3|11885.3|11898.2|11883.2|11900.3|11885.3|11898.2|11883.2|6
1643137330000|2022-01-25 19:02:10|11898.7|11883.7|11900.5|11885.5|11900.9|11885.9|11898.2|11883.2|5
1643137340000|2022-01-25 19:02:20|11900.6|11885.6|11898.6|11883.6|11901.1|11886.1|11898.2|11883.2|6
1643137350000|2022-01-25 19:02:30|11898.2|11883.2|11897.6|11882.6|11898.2|11883.2|11897.6|11882.6|0
1643137360000|2022-01-25 19:02:40|11896.6|11881.6|11895.1|11880.1|11896.6|11881.6|11895.1|11880.1|1
1643137370000|2022-01-25 19:02:50|11892.6|11877.6|11898.1|11883.1|11898.1|11883.1|11892.6|11877.6|6
1643137380000|2022-01-25 19:03:00|11898|11883|11898|11883|11898|11883|11898|11883|5
1643137390000|2022-01-25 19:03:10|11898.5|11883.5|11893.6|11878.6|11898.5|11883.5|11893|11878|7
1643137400000|2022-01-25 19:03:20|11891.2|11876.2|11890.4|11875.4|11891.2|11876.2|11890.4|11875.4|1
1643137410000|2022-01-25 19:03:30|||||||||1
1643137420000|2022-01-25 19:03:40|11892.7|11877.7|11895.2|11880.2|11895.2|11880.2|11891.7|11876.7|5
1643137430000|2022-01-25 19:03:50|11895.7|11880.7|11895.7|11880.7|11895.7|11880.7|11895.7|11880.7|0
1643137440000|2022-01-25 19:04:00|11895.4|11880.4|11893.7|11878.7|11895.4|11880.4|11893.7|11878.7|5
1643137450000|2022-01-25 19:04:10|11894.1|11879.1|11889.2|11874.2|11894.2|11879.2|11886.6|11871.6|18
1643137460000|2022-01-25 19:04:20|11890|11875|11890.6|11875.6|11891.6|11876.6|11890|11875|3
1643137470000|2022-01-25 19:04:30|11890.2|11875.2|11887|11872|11890.2|11875.2|11887|11872|18
1643137480000|2022-01-25 19:04:40|11889|11874|11890|11875|11890|11875|11888.5|11873.5|6
1643137490000|2022-01-25 19:04:50|11887.5|11872.5|11886.2|11871.2|11887.7|11872.7|11886.2|11871.2|0
1643137500000|2022-01-25 19:05:00|11885.7|11870.7|11887.2|11872.2|11887.7|11872.7|11885.7|11870.7|2
1643137510000|2022-01-25 19:05:10|11889|11874|11890|11875|11890|11875|11888.5|11873.5|3
1643137520000|2022-01-25 19:05:20|11889.7|11874.7|11888.5|11873.5|11889.7|11874.7|11888.5|11873.5|0
1643137530000|2022-01-25 19:05:30|11888|11873|11888|11873|11888|11873|11888|11873|12
1643137540000|2022-01-25 19:05:40|11887|11872|11886.5|11871.5|11887|11872|11886.5|11871.5|1
1643137550000|2022-01-25 19:05:50|11887.5|11872.5|11888|11873|11888|11873|11887.5|11872.5|0
1643137560000|2022-01-25 19:06:00|11887.5|11872.5|11886|11871|11887.5|11872.5|11885.5|11870.5|0
1643137570000|2022-01-25 19:06:10|11886.5|11871.5|11889|11874|11889|11874|11886|11871|8
1643137580000|2022-01-25 19:06:20|11888.7|11873.7|11888.4|11873.4|11888.7|11873.7|11888.4|11873.4|0
1643137590000|2022-01-25 19:06:30|11889|11874|11889.5|11874.5|11889.5|11874.5|11889|11874|0
1643137600000|2022-01-25 19:06:40|11889.2|11874.2|11887.2|11872.2|11889.2|11874.2|11887.2|11872.2|0
1643137610000|2022-01-25 19:06:50|11888.5|11873.5|11891.2|11876.2|11891.2|11876.2|11888.5|11873.5|2
1643137620000|2022-01-25 19:07:00|11894.7|11879.7|11897.8|11882.8|11899|11884|11894.5|11879.5|20
1643137630000|2022-01-25 19:07:10|11898|11883|11897.2|11882.2|11898|11883|11897.2|11882.2|0
1643137640000|2022-01-25 19:07:20|11896.7|11881.7|11896|11881|11896.7|11881.7|11896|11881|4
1643137650000|2022-01-25 19:07:30|11895.9|11880.9|11895.9|11880.9|11896|11881|11895.4|11880.4|7
1643137660000|2022-01-25 19:07:40|11895.4|11880.4|11895|11880|11895.4|11880.4|11894.4|11879.4|0
1643137670000|2022-01-25 19:07:50|11894.8|11879.8|11900.9|11885.9|11900.9|11885.9|11894.8|11879.8|4
1643137680000|2022-01-25 19:08:00|11901.4|11886.4|11901.7|11886.7|11902.9|11887.9|11900.9|11885.9|0
1643137690000|2022-01-25 19:08:10|11902.2|11887.2|11900.5|11885.5|11902.2|11887.2|11900.4|11885.4|1
1643137700000|2022-01-25 19:08:20|11900.7|11885.7|11896|11881|11900.7|11885.7|11895.5|11880.5|2
1643137710000|2022-01-25 19:08:30|11896.3|11881.3|11896.3|11881.3|11896.3|11881.3|11896.3|11881.3|0
1643137720000|2022-01-25 19:08:40|11895.8|11880.8|11896|11881|11896.3|11881.3|11895.8|11880.8|1
1643137730000|2022-01-25 19:08:50|11896.3|11881.3|11896.8|11881.8|11896.8|11881.8|11896.3|11881.3|2
1643137740000|2022-01-25 19:09:00|11896.3|11881.3|11894.2|11879.2|11896.3|11881.3|11893.8|11878.8|6
1643137750000|2022-01-25 19:09:10|11893.3|11878.3|11892.8|11877.8|11893.3|11878.3|11892.8|11877.8|1
1643137770000|2022-01-25 19:09:30|11891.9|11876.9|11889.8|11874.8|11891.9|11876.9|11889.8|11874.8|7
1643137780000|2022-01-25 19:09:40|11890.2|11875.2|11889.7|11874.7|11890.2|11875.2|11889.7|11874.7|3
1643137790000|2022-01-25 19:09:50|11890|11875|11890.2|11875.2|11890.2|11875.2|11890|11875|2
1643137800000|2022-01-25 19:10:00|11890.8|11875.8|11901.5|11886.5|11901.5|11886.5|11890.8|11875.8|12
1643137810000|2022-01-25 19:10:10|11904.3|11889.3|11906|11891|11907|11892|11903.2|11888.2|21
1643137820000|2022-01-25 19:10:20|11909.1|11894.1|11908.1|11893.1|11909.6|11894.6|11907.6|11892.6|9
1643137830000|2022-01-25 19:10:30|11908.6|11893.6|11911.1|11896.1|11911.1|11896.1|11908.6|11893.6|5
1643137840000|2022-01-25 19:10:40|11911.3|11896.3|11910.6|11895.6|11911.6|11896.6|11909.1|11894.1|7
1643137850000|2022-01-25 19:10:50|11916.5|11901.5|11916.2|11901.2|11918.4|11903.4|11914|11899|32
1643137860000|2022-01-25 19:11:00|11916.5|11901.5|11920.2|11905.2|11920.2|11905.2|11916.5|11901.5|20
1643137870000|2022-01-25 19:11:10|11919.5|11904.5|11923.4|11908.4|11923.4|11908.4|11918.7|11903.7|8
1643137880000|2022-01-25 19:11:20|11922.7|11907.7|11913.8|11898.8|11924.2|11909.2|11913.8|11898.8|6
1643137890000|2022-01-25 19:11:30|11915.9|11900.9|11921.5|11906.5|11921.5|11906.5|11915.9|11900.9|5
1643137900000|2022-01-25 19:11:40|11921.9|11906.9|11922.4|11907.4|11923|11908|11921.9|11906.9|5
1643137910000|2022-01-25 19:11:50|11922|11907|11925.3|11910.3|11927.3|11912.3|11921.7|11906.7|19
1643137920000|2022-01-25 19:12:00|11926|11911|11926|11911|11926.5|11911.5|11925.7|11910.7|7
1643137930000|2022-01-25 19:12:10|11927.5|11912.5|11927.7|11912.7|11928.4|11913.4|11927.5|11912.5|24
1643137940000|2022-01-25 19:12:20|11927.5|11912.5|11927.5|11912.5|11927.7|11912.7|11927|11912|20
1643137950000|2022-01-25 19:12:30|11927.2|11912.2|11928.5|11913.5|11928.5|11913.5|11927.2|11912.2|19
1643137960000|2022-01-25 19:12:40|11928.8|11913.8|11929.1|11914.1|11929.4|11914.4|11928.8|11913.8|8
1643137970000|2022-01-25 19:12:50|11929.4|11914.4|11928.8|11913.8|11929.9|11914.9|11928.1|11913.1|27
1643137980000|2022-01-25 19:13:00|11925.3|11910.3|11921.4|11906.4|11925.3|11910.3|11921|11906|12
1643137990000|2022-01-25 19:13:10|11921.5|11906.5|11927.4|11912.4|11927.4|11912.4|11921.4|11906.4|27
1643138000000|2022-01-25 19:13:20|11927.5|11912.5|11925.9|11910.9|11927.9|11912.9|11924.5|11909.5|16
1643138010000|2022-01-25 19:13:30|11926.3|11911.3|11931|11916|11931|11916|11926.3|11911.3|17
1643138020000|2022-01-25 19:13:40|11930.4|11915.4|11931.2|11916.2|11932|11917|11930.4|11915.4|17
1643138030000|2022-01-25 19:13:50|11931.5|11916.5|11930.7|11915.7|11931.5|11916.5|11930|11915|55
1643138040000|2022-01-25 19:14:00|11929.8|11914.8|11928.7|11913.7|11929.8|11914.8|11926.7|11911.7|48
1643138050000|2022-01-25 19:14:10|11929|11914|11928.1|11913.1|11930.2|11915.2|11924.2|11909.2|77
1643138060000|2022-01-25 19:14:20|11927.6|11912.6|11930.7|11915.7|11931.7|11916.7|11927.6|11912.6|81
1643138070000|2022-01-25 19:14:30|11930.4|11915.4|11926.5|11911.5|11930.7|11915.7|11925.5|11910.5|52
1643138080000|2022-01-25 19:14:40|11927|11912|11929|11914|11929|11914|11926.8|11911.8|56
1643138090000|2022-01-25 19:14:50|11929.3|11914.3|11926.3|11911.3|11929.3|11914.3|11926.3|11911.3|69
1643138100000|2022-01-25 19:15:00|11926.7|11911.7|11928.6|11913.6|11930.2|11915.2|11926.5|11911.5|21
1643138110000|2022-01-25 19:15:10|11928.3|11913.3|11926.6|11911.6|11928.3|11913.3|11926.1|11911.1|8
1643138120000|2022-01-25 19:15:20|11926.5|11911.5|11926.3|11911.3|11927.8|11912.8|11926|11911|19
1643138130000|2022-01-25 19:15:30|11926.8|11911.8|11927.6|11912.6|11927.8|11912.8|11924.4|11909.4|41
1643138140000|2022-01-25 19:15:40|11927.1|11912.1|11927.1|11912.1|11927.1|11912.1|11927.1|11912.1|0
1643138150000|2022-01-25 19:15:50|11929|11914|11929.1|11914.1|11929.1|11914.1|11928.1|11913.1|31
1643138160000|2022-01-25 19:16:00|11929.2|11914.2|11929.4|11914.4|11929.4|11914.4|11929.2|11914.2|1
1643138170000|2022-01-25 19:16:10|11928.9|11913.9|11929.1|11914.1|11929.6|11914.6|11928.9|11913.9|6
1643138180000|2022-01-25 19:16:20|11929.6|11914.6|11934.1|11919.1|11934.1|11919.1|11929.1|11914.1|20
1643138190000|2022-01-25 19:16:30|11933.4|11918.4|11936.1|11921.1|11938.7|11923.7|11933.4|11918.4|18
1643138200000|2022-01-25 19:16:40|11935.6|11920.6|11938.7|11923.7|11938.7|11923.7|11934.9|11919.9|4
1643138210000|2022-01-25 19:16:50|11938.2|11923.2|11938.2|11923.2|11938.2|11923.2|11938.2|11923.2|9
1643138220000|2022-01-25 19:17:00|11936.7|11921.7|11935.2|11920.2|11936.7|11921.7|11935.2|11920.2|3
1643138230000|2022-01-25 19:17:10|11935.1|11920.1|11935.1|11920.1|11935.1|11920.1|11935.1|11920.1|0
1643138240000|2022-01-25 19:17:20|11935.7|11920.7|11934.6|11919.6|11935.9|11920.9|11934.6|11919.6|4
1643138250000|2022-01-25 19:17:30|11934.2|11919.2|11933.7|11918.7|11935.2|11920.2|11933.7|11918.7|0
1643138270000|2022-01-25 19:17:50|11933.9|11918.9|11933.7|11918.7|11933.9|11918.9|11933.7|11918.7|0
1643138290000|2022-01-25 19:18:10|11935.2|11920.2|11938.2|11923.2|11938.2|11923.2|11935.2|11920.2|42
1643138300000|2022-01-25 19:18:20|11936.8|11921.8|11937|11922|11937|11922|11935.8|11920.8|10
1643138310000|2022-01-25 19:18:30|11936.7|11921.7|11937|11922|11937|11922|11936.7|11921.7|6
1643138320000|2022-01-25 19:18:40|11938|11923|11940.4|11925.4|11940.4|11925.4|11938|11923|19
1643138330000|2022-01-25 19:18:50|11940|11925|11941.2|11926.2|11941.2|11926.2|11940|11925|46
1643138340000|2022-01-25 19:19:00|11941.5|11926.5|11942.7|11927.7|11942.8|11927.8|11941.3|11926.3|9
1643138350000|2022-01-25 19:19:10|11943.2|11928.2|11943.3|11928.3|11943.7|11928.7|11943.2|11928.2|7
1643138360000|2022-01-25 19:19:20|11943.7|11928.7|11943.7|11928.7|11943.7|11928.7|11943.7|11928.7|9
1643138370000|2022-01-25 19:19:30|11944.7|11929.7|11943.2|11928.2|11944.7|11929.7|11943.2|11928.2|2
1643138380000|2022-01-25 19:19:40|11943.5|11928.5|11944.8|11929.8|11944.8|11929.8|11942|11927|9
1643138390000|2022-01-25 19:19:50|11944.1|11929.1|11941.8|11926.8|11944.1|11929.1|11941.8|11926.8|9
1643162400000|2022-01-26 02:00:00|11924|11909|11914.5|11899.5|11924|11909|11912.4|11897.4|10
1643162410000|2022-01-26 02:00:10|11914.4|11899.4|11914|11899|11916.7|11901.7|11914|11899|1
1643162430000|2022-01-26 02:00:30|11914.6|11899.6|11914.6|11899.6|11914.6|11899.6|11914.6|11899.6|1
1643162440000|2022-01-26 02:00:40|11916.7|11901.7|11916.7|11901.7|11916.7|11901.7|11916.7|11901.7|0
1643162450000|2022-01-26 02:00:50|11917|11902|11917.7|11902.7|11917.7|11902.7|11915.5|11900.5|2
1643162460000|2022-01-26 02:01:00|11917.5|11902.5|11922.9|11907.9|11929.8|11914.8|11917.5|11902.5|16
1643162490000|2022-01-26 02:01:30|11922.8|11907.8|11922.8|11907.8|11922.8|11907.8|11922.8|11907.8|0
1643162500000|2022-01-26 02:01:40|11923.2|11908.2|11923.2|11908.2|11923.2|11908.2|11923.2|11908.2|0
1643162520000|2022-01-26 02:02:00|11922.9|11907.9|11922.5|11907.5|11922.9|11907.9|11922.5|11907.5|0
1643162540000|2022-01-26 02:02:20|11921.3|11906.3|11921.2|11906.2|11921.3|11906.3|11921.2|11906.2|1
1643162550000|2022-01-26 02:02:30|11921.3|11906.3|11921.3|11906.3|11921.3|11906.3|11921.3|11906.3|0
1643162560000|2022-01-26 02:02:40|11920.8|11905.8|11920.5|11905.5|11920.8|11905.8|11920.5|11905.5|0
1643162570000|2022-01-26 02:02:50|11920.3|11905.3|11920.3|11905.3|11920.3|11905.3|11920.3|11905.3|0
1643162590000|2022-01-26 02:03:10|||||||||1
1643162610000|2022-01-26 02:03:30|11920.5|11905.5|11920.5|11905.5|11920.5|11905.5|11920.5|11905.5|0
1643162630000|2022-01-26 02:03:50|11917.2|11902.2|11919.5|11904.5|11919.5|11904.5|11917.2|11902.2|1
1643162670000|2022-01-26 02:04:30|11920.7|11905.7|11920.7|11905.7|11920.7|11905.7|11920.7|11905.7|0
1643162680000|2022-01-26 02:04:40|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|0
1643162690000|2022-01-26 02:04:50|11921.6|11906.6|11921.9|11906.9|11922.1|11907.1|11921.6|11906.6|1
1643162700000|2022-01-26 02:05:00|11921.6|11906.6|11922.7|11907.7|11922.7|11907.7|11921.6|11906.6|3
1643162710000|2022-01-26 02:05:10|11922.4|11907.4|11920.8|11905.8|11922.4|11907.4|11920.8|11905.8|1
1643162730000|2022-01-26 02:05:30|11923.6|11908.6|11928.5|11913.5|11928.5|11913.5|11923.6|11908.6|2
1643162740000|2022-01-26 02:05:40|11928.6|11913.6|11929|11914|11929|11914|11928.1|11913.1|0
1643162750000|2022-01-26 02:05:50|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|11928.6|11913.6|0
1643162820000|2022-01-26 02:07:00|11929.6|11914.6|11929.6|11914.6|11929.6|11914.6|11929.6|11914.6|0
1643162880000|2022-01-26 02:08:00|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|0
1643163050000|2022-01-26 02:10:50|11930.5|11915.5|11930.5|11915.5|11930.5|11915.5|11930.5|11915.5|1
1643163090000|2022-01-26 02:11:30|11930.6|11915.6|11931|11916|11931|11916|11930.6|11915.6|0
1643163150000|2022-01-26 02:12:30|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|5
1643163160000|2022-01-26 02:12:40|||||||||1
1643163210000|2022-01-26 02:13:30|11929.7|11914.7|11928.6|11913.6|11929.7|11914.7|11928.6|11913.6|0
1643163220000|2022-01-26 02:13:40|11929.1|11914.1|11923.5|11908.5|11929.1|11914.1|11923.5|11908.5|4
1643163240000|2022-01-26 02:14:00|11923.1|11908.1|11923.5|11908.5|11923.7|11908.7|11923|11908|5
1643163250000|2022-01-26 02:14:10|11923.2|11908.2|11923.2|11908.2|11923.2|11908.2|11923.2|11908.2|0
1643163260000|2022-01-26 02:14:20|11922.7|11907.7|11922.7|11907.7|11922.7|11907.7|11922.7|11907.7|1
1643163290000|2022-01-26 02:14:50|11921.6|11906.6|11917.7|11902.7|11921.6|11906.6|11917.7|11902.7|4
1643163300000|2022-01-26 02:15:00|11918.2|11903.2|11918.4|11903.4|11918.4|11903.4|11918.2|11903.2|0
1643163310000|2022-01-26 02:15:10|11918.5|11903.5|11919.2|11904.2|11919.2|11904.2|11918.5|11903.5|0
1643163320000|2022-01-26 02:15:20|11919.1|11904.1|11919.1|11904.1|11919.2|11904.2|11919.1|11904.1|0
1643163330000|2022-01-26 02:15:30|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|0
1643163340000|2022-01-26 02:15:40|11919.1|11904.1|11919.2|11904.2|11919.2|11904.2|11919.1|11904.1|0
1643163350000|2022-01-26 02:15:50|11918.4|11903.4|11915.9|11900.9|11918.4|11903.4|11915.6|11900.6|0
1643163360000|2022-01-26 02:16:00|11915.6|11900.6|11915.6|11900.6|11916.1|11901.1|11915.6|11900.6|0
1643163370000|2022-01-26 02:16:10|11914.9|11899.9|11914.2|11899.2|11914.9|11899.9|11914.2|11899.2|0
1643163380000|2022-01-26 02:16:20|11914.4|11899.4|11914.2|11899.2|11914.4|11899.4|11914.2|11899.2|0
1643163390000|2022-01-26 02:16:30|11913.9|11898.9|11912.9|11897.9|11913.9|11898.9|11912.7|11897.7|0
1643163400000|2022-01-26 02:16:40|11912.7|11897.7|11912.4|11897.4|11912.9|11897.9|11912.4|11897.4|0
1643163410000|2022-01-26 02:16:50|11917.2|11902.2|11921.7|11906.7|11921.7|11906.7|11917.2|11902.2|1
1643163430000|2022-01-26 02:17:10|11921.4|11906.4|11921.4|11906.4|11921.4|11906.4|11921.4|11906.4|0
1643163460000|2022-01-26 02:17:40|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|0
1643163540000|2022-01-26 02:19:00|11922|11907|11922|11907|11922|11907|11922|11907|0
1643163640000|2022-01-26 02:20:40|||||||||1
1643163860000|2022-01-26 02:24:20|11922.7|11907.7|11923.5|11908.5|11923.5|11908.5|11922.5|11907.5|1
1643163880000|2022-01-26 02:24:40|11928.9|11913.9|11941|11926|11941.7|11926.7|11928.9|11913.9|22
1643163890000|2022-01-26 02:24:50|11940.7|11925.7|11940.4|11925.4|11940.7|11925.7|11940.4|11925.4|0
1643163900000|2022-01-26 02:25:00|11939.7|11924.7|11939.7|11924.7|11939.7|11924.7|11939.7|11924.7|0
1643163910000|2022-01-26 02:25:10|11939.3|11924.3|11939.3|11924.3|11939.3|11924.3|11939.3|11924.3|0
1643163970000|2022-01-26 02:26:10|11938.3|11923.3|11936.2|11921.2|11938.3|11923.3|11936.2|11921.2|0
1643163980000|2022-01-26 02:26:20|11932.3|11907.3|11933.9|11908.9|11934.4|11914.8|11928.8|11907.2|8
1643163990000|2022-01-26 02:26:30|11933.2|11908.2|11927.6|11912.6|11933.3|11913.3|11927|11908.2|0
1643164000000|2022-01-26 02:26:40|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|0
1643164220000|2022-01-26 02:30:20|11928.5|11913.5|11926.8|11901.8|11929.2|11913.8|11925.7|11901.8|2
1643164240000|2022-01-26 02:30:40|11922.1|11907.1|11928|11903|11928|11907.8|11922.1|11903|0
1643164280000|2022-01-26 02:31:20|11923.1|11908.1|11924|11909|11924|11909|11923.1|11908.1|0
1643164340000|2022-01-26 02:32:20|11924.5|11909.5|11924.5|11909.5|11924.5|11909.5|11924.5|11909.5|0
1643164370000|2022-01-26 02:32:50|11926.5|11911.5|11926.8|11911.8|11930.8|11913.2|11926.5|11905.8|12
1643164380000|2022-01-26 02:33:00|11927.3|11912.3|11927.5|11912.5|11927.5|11912.5|11927.3|11912.3|0
1643164390000|2022-01-26 02:33:10|11928.2|11913.2|11928.2|11913.2|11928.2|11913.2|11928.2|11913.2|0
1643164660000|2022-01-26 02:37:40|11927.8|11912.8|11927.8|11912.8|11927.8|11912.8|11927.8|11912.8|0
1643164870000|2022-01-26 02:41:10|11928.7|11913.7|11928.7|11913.7|11928.7|11913.7|11928.7|11913.7|0
1643164900000|2022-01-26 02:41:40|11929|11914|11929|11914|11929|11914|11929|11914|0
1643164930000|2022-01-26 02:42:10|11929.4|11914.4|11929.4|11914.4|11929.4|11914.4|11929.4|11914.4|2
1643164950000|2022-01-26 02:42:30|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|1
1643164980000|2022-01-26 02:43:00|11928.7|11913.7|11928.7|11913.7|11928.7|11913.7|11928.7|11913.7|0
1643165020000|2022-01-26 02:43:40|11929|11914|11929|11914|11929|11914|11929|11914|0
1643165240000|2022-01-26 02:47:20|11926.6|11911.6|11924.8|11909.8|11930|11911.6|11924.5|11904.6|1
1643165250000|2022-01-26 02:47:30|11925.1|11910.1|11930|11905|11930|11910.1|11925.1|11905|0
1643165260000|2022-01-26 02:47:40|11929.6|11904.6|11924.8|11909.8|11929.6|11909.8|11924.8|11904.6|0
1643165280000|2022-01-26 02:48:00|11925.5|11910.5|11926.1|11911.1|11926.1|11911.1|11925.5|11910.5|0
1643165290000|2022-01-26 02:48:10|11926.5|11911.5|11926.5|11911.5|11926.5|11911.5|11926.5|11911.5|0
1643165310000|2022-01-26 02:48:30|11925.8|11910.8|11925.8|11910.8|11925.8|11910.8|11925.8|11910.8|0
1643165330000|2022-01-26 02:48:50|11924.9|11909.9|11924.9|11909.9|11924.9|11909.9|11924.9|11909.9|21
1643165340000|2022-01-26 02:49:00|11925.3|11910.3|11925.3|11910.3|11925.3|11910.3|11925.3|11910.3|0
1643165360000|2022-01-26 02:49:20|11925.8|11910.8|11926.3|11911.3|11926.3|11911.3|11925.8|11910.8|0
1643165400000|2022-01-26 02:50:00|11926.6|11911.6|11926.9|11911.9|11926.9|11911.9|11926.6|11911.6|0
1643165460000|2022-01-26 02:51:00|11927.3|11912.3|11927.3|11912.3|11927.3|11912.3|11927.3|11912.3|0
1643165620000|2022-01-26 02:53:40|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|0
1643165750000|2022-01-26 02:55:50|11927.7|11912.7|11926.4|11911.4|11928.2|11913.2|11926.4|11911.4|3
1643165760000|2022-01-26 02:56:00|11926.7|11911.7|11926.6|11901.6|11930.2|11911.7|11922.3|11901.4|2
1643165770000|2022-01-26 02:56:10|11925.9|11900.9|11925.9|11900.9|11925.9|11900.9|11925.9|11900.9|0
1643165780000|2022-01-26 02:56:20|11926.4|11901.4|11926.9|11901.9|11926.9|11901.9|11926.4|11901.4|0
1643165860000|2022-01-26 02:57:40|11927.4|11902.4|11927.4|11902.4|11927.4|11902.4|11927.4|11902.4|0
1643165880000|2022-01-26 02:58:00|11927.7|11902.7|11927.7|11902.7|11927.7|11902.7|11927.7|11902.7|0
1643165950000|2022-01-26 02:59:10|11927.4|11902.4|11927.7|11902.7|11927.7|11902.7|11927.4|11902.4|1
1643166090000|2022-01-26 03:01:30|11928.1|11903.1|11928.1|11903.1|11928.1|11903.1|11928.1|11903.1|0
1643166170000|2022-01-26 03:02:50|11927.4|11902.4|11922.4|11907.4|11927.4|11907.4|11922.4|11902.1|2
1643166180000|2022-01-26 03:03:00|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|0
1643166190000|2022-01-26 03:03:10|11926.1|11901.1|11921.4|11906.4|11926.1|11906.4|11921.4|11901.1|0
1643166200000|2022-01-26 03:03:20|11920|11905|11925.5|11900.5|11925.9|11905|11920|11900.4|1
1643166210000|2022-01-26 03:03:30|11925.9|11900.9|11925.9|11900.9|11925.9|11900.9|11925.9|11900.9|0
1643166230000|2022-01-26 03:03:50|11926.4|11901.4|11927|11902|11927|11902|11926.4|11901.4|0
1643166240000|2022-01-26 03:04:00|11927.4|11902.4|11927.4|11902.4|11927.4|11902.4|11927.4|11902.4|0
1643166260000|2022-01-26 03:04:20|11932.4|11917.4|11937.9|11922.9|11937.9|11922.9|11932.4|11917.4|3
1643166270000|2022-01-26 03:04:30|11937.5|11922.5|11937.4|11922.4|11937.5|11922.5|11937.4|11922.4|2
1643166280000|2022-01-26 03:04:40|11937.2|11922.2|11936.5|11921.5|11937.2|11922.2|11936.5|11921.5|2
1643166300000|2022-01-26 03:05:00|11935.9|11920.9|11935.9|11920.9|11935.9|11920.9|11935.9|11920.9|0
1643166310000|2022-01-26 03:05:10|11935.6|11920.6|11934.9|11919.9|11935.6|11920.6|11934.9|11919.9|0
1643166350000|2022-01-26 03:05:50|11933.9|11918.9|11933.9|11918.9|11933.9|11918.9|11933.9|11918.9|0
1643166370000|2022-01-26 03:06:10|11933.6|11918.6|11932.9|11917.9|11933.6|11918.6|11932.9|11917.9|0
1643166380000|2022-01-26 03:06:20|11936.4|11921.4|11936.4|11921.4|11936.4|11921.4|11936.4|11921.4|1
1643166470000|2022-01-26 03:07:50|11932.7|11917.7|11932.7|11917.7|11932.7|11917.7|11932.7|11917.7|0
1643166490000|2022-01-26 03:08:10|||||||||2
1643166510000|2022-01-26 03:08:30|11932.3|11917.3|11932.3|11917.3|11932.3|11917.3|11932.3|11917.3|6
1643166520000|2022-01-26 03:08:40|11932.7|11917.7|11932.7|11917.7|11932.7|11917.7|11932.7|11917.7|0
1643166590000|2022-01-26 03:09:50|11928.5|11913.5|11925.4|11910.4|11928.5|11913.5|11925.4|11910.4|2
1643166600000|2022-01-26 03:10:00|11924.8|11909.8|11922.7|11907.7|11924.8|11909.8|11922.7|11907.7|0
1643166660000|2022-01-26 03:11:00|11922.5|11907.5|11922.2|11907.2|11922.5|11907.5|11922.2|11907.2|0
1643166680000|2022-01-26 03:11:20|11918.5|11903.5|11918.7|11903.7|11918.7|11903.7|11918.5|11903.5|1
1643166900000|2022-01-26 03:15:00|11916.9|11901.9|11922.2|11897.2|11922.2|11902.5|11916.9|11897.2|1
1643166910000|2022-01-26 03:15:10|11917|11902|11921.8|11896.8|11921.8|11902|11917|11896.8|0
1643166930000|2022-01-26 03:15:30|11916.8|11901.8|11917.3|11902.3|11917.7|11902.7|11916.8|11901.8|1
1643166940000|2022-01-26 03:15:40|11917.7|11902.7|11917.7|11902.7|11917.7|11902.7|11917.7|11902.7|0
1643166960000|2022-01-26 03:16:00|11917.3|11902.3|11917.3|11902.3|11917.3|11902.3|11917.3|11902.3|0
1643167010000|2022-01-26 03:16:50|11921.5|11896.5|11916.3|11901.3|11921.8|11901.6|11916.3|11896.5|1
1643167020000|2022-01-26 03:17:00|11916.7|11901.7|11921.8|11896.8|11921.8|11902|11916.6|11896.8|0
1643167030000|2022-01-26 03:17:10|11916.6|11901.6|11921.8|11896.8|11921.8|11902|11916.6|11896.8|0
1643167040000|2022-01-26 03:17:20|11917|11902|11917.1|11902.1|11921.5|11902.1|11916.6|11896.5|0
1643167050000|2022-01-26 03:17:30|11917.5|11902.5|11916.8|11901.8|11917.5|11902.5|11916.3|11901.3|0
1643167060000|2022-01-26 03:17:40|11917|11902|11921.5|11896.5|11921.5|11902.5|11917|11896.5|0
1643167070000|2022-01-26 03:17:50|11917.3|11902.3|11917.5|11902.5|11922.2|11902.7|11917.3|11897.2|0
1643167080000|2022-01-26 03:18:00|11917.7|11902.7|11917.3|11902.3|11917.7|11902.7|11917.3|11902.3|0
1643167170000|2022-01-26 03:19:30|11922.2|11897.2|11917.7|11902.7|11922.2|11902.7|11917.7|11897.2|0
1643167180000|2022-01-26 03:19:40|11917.3|11902.3|11917.7|11902.7|11922.2|11902.7|11917.3|11897.2|0
1643167190000|2022-01-26 03:19:50|11922.2|11897.2|11917.7|11902.7|11922.5|11902.7|11917.7|11897.2|0
1643167200000|2022-01-26 03:20:00|11917.3|11902.3|11917.2|11902.2|11922.2|11902.7|11917.2|11897.2|0
1643167210000|2022-01-26 03:20:10|11917.3|11902.3|11917.3|11902.3|11922.2|11902.7|11917.3|11897.2|0
1643167220000|2022-01-26 03:20:20|11917.2|11902.2|11922.2|11897.2|11922.2|11902.7|11917.2|11897.2|0
1643167230000|2022-01-26 03:20:30|11917.7|11902.7|11922.2|11897.2|11922.2|11902.7|11917.3|11897.2|0
1643167240000|2022-01-26 03:20:40|11917.3|11902.3|11922.2|11897.2|11922.2|11902.7|11917.3|11897.2|0
1643167250000|2022-01-26 03:20:50|11917.7|11902.7|11917.7|11902.7|11917.7|11902.7|11917.7|11902.7|0
1643167260000|2022-01-26 03:21:00|11917.3|11902.3|11917.3|11902.3|11922.2|11902.7|11917.3|11897.2|0
1643167270000|2022-01-26 03:21:10|11922.2|11897.2|11922.2|11897.2|11922.2|11897.2|11922.2|11897.2|0
1643167280000|2022-01-26 03:21:20|11917.3|11902.3|11922.5|11897.5|11922.5|11902.8|11917|11897.2|1
1643167440000|2022-01-26 03:24:00|11921.8|11896.8|11921.8|11896.8|11921.8|11896.8|11921.8|11896.8|0
1643167520000|2022-01-26 03:25:20|11916.6|11901.6|11921.8|11896.8|11921.8|11902.3|11916.3|11896.8|1
1643167530000|2022-01-26 03:25:30|11921.5|11896.5|11921.8|11896.8|11921.8|11901.3|11916.3|11896.5|0
1643167640000|2022-01-26 03:27:20|11922.3|11897.3|11919.5|11904.5|11922.3|11904.5|11918.6|11897.3|5
1643167650000|2022-01-26 03:27:30|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|0
1643167670000|2022-01-26 03:27:50|11918.8|11903.8|11918.8|11903.8|11918.8|11903.8|11918.8|11903.8|0
1643167690000|2022-01-26 03:28:10|11919.1|11904.1|11919.8|11904.8|11919.8|11904.8|11919.1|11904.1|0
1643167700000|2022-01-26 03:28:20|11919.3|11904.3|11918.9|11903.9|11924.2|11904.8|11918.9|11897.8|1
1643167710000|2022-01-26 03:28:30|11923.8|11898.8|11922.9|11897.9|11923.8|11898.8|11922.9|11897.9|0
1643167720000|2022-01-26 03:28:40|11923.4|11898.4|11924.5|11899.5|11924.5|11904.8|11919.8|11898.4|0
1643167730000|2022-01-26 03:28:50|11922.8|11897.8|11923.4|11898.4|11923.4|11898.4|11922.8|11897.8|0
1643167740000|2022-01-26 03:29:00|11922.8|11897.8|11923.5|11898.5|11923.5|11903.9|11918.3|11897.8|0
1643167750000|2022-01-26 03:29:10|11923.6|11898.6|11923.6|11898.6|11923.6|11898.6|11922.8|11897.8|0
1643167760000|2022-01-26 03:29:20|11923.5|11898.5|11923.4|11898.4|11923.5|11898.5|11923.4|11898.4|0
1643167770000|2022-01-26 03:29:30|11923.1|11898.1|11923.4|11898.4|11923.4|11898.4|11923.1|11898.1|0
1643167780000|2022-01-26 03:29:40|11923.1|11898.1|11922.9|11897.9|11923.1|11898.1|11922.9|11897.9|0
1643167790000|2022-01-26 03:29:50|11923.8|11898.8|11923.8|11898.8|11923.8|11898.8|11923.8|11898.8|0
1643167800000|2022-01-26 03:30:00|11918.9|11903.9|11923.8|11898.8|11923.8|11903.9|11918.9|11898.8|0
1643167990000|2022-01-26 03:33:10|11923.5|11898.5|11923.5|11898.5|11923.5|11898.5|11922.8|11897.8|0
1643168000000|2022-01-26 03:33:20|11918.6|11903.6|11918.3|11903.3|11922.8|11903.6|11918.3|11897.6|0
1643168010000|2022-01-26 03:33:30|11922.6|11897.6|11922.4|11897.4|11922.6|11897.6|11922.3|11897.3|0
1643168020000|2022-01-26 03:33:40|11922.3|11897.3|11918.1|11903.1|11922.3|11903.3|11917.6|11897.3|0
1643168040000|2022-01-26 03:34:00|11917.8|11902.8|11917.8|11902.8|11917.8|11902.8|11917.8|11902.8|0
1643168050000|2022-01-26 03:34:10|11918.1|11903.1|11918.1|11903.1|11918.1|11903.1|11918.1|11903.1|0
1643168070000|2022-01-26 03:34:30|11918.3|11903.3|11922.4|11897.4|11923.1|11903.3|11917.6|11896.9|0
1643168100000|2022-01-26 03:35:00|11922.8|11897.8|11922.8|11897.8|11922.8|11897.8|11922.8|11897.8|0
1643168590000|2022-01-26 03:43:10|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|0
1643169380000|2022-01-26 03:56:20|11922.7|11897.7|11922.7|11897.7|11922.7|11902.9|11917.9|11897.7|0
1643169390000|2022-01-26 03:56:30|11922.6|11897.6|11917.6|11902.6|11922.7|11902.9|11917.6|11897.6|0
1643169400000|2022-01-26 03:56:40|11917.7|11902.7|11917.7|11902.7|11917.7|11902.7|11917.7|11902.7|0
1643169410000|2022-01-26 03:56:50|11917.6|11902.6|11917.7|11902.7|11917.7|11902.7|11917.6|11902.6|0
1643169420000|2022-01-26 03:57:00|11917.6|11902.6|11917.7|11902.7|11917.7|11902.7|11917.6|11902.6|0
1643169430000|2022-01-26 03:57:10|11917.6|11902.6|11917.6|11902.6|11917.6|11902.6|11917.6|11902.6|0
1643169440000|2022-01-26 03:57:20|11925.7|11900.7|11933.3|11895.8|11933.3|11900.7|11925.7|11895.8|1
1643169450000|2022-01-26 03:57:30|11933.9|11896.4|11933.9|11896.4|11933.9|11896.4|11933.9|11896.4|0
1643169460000|2022-01-26 03:57:40|11927.5|11902.5|11927.5|11902.5|11927.5|11902.5|11927.5|11902.5|0
1643169490000|2022-01-26 03:58:10|11931.8|11894.3|11932.3|11894.8|11932.3|11894.8|11931.8|11894.3|1
1643169500000|2022-01-26 03:58:20|11932.4|11894.9|11926.8|11901.8|11932.8|11901.8|11926.8|11894.9|0
1643169510000|2022-01-26 03:58:30|11927.9|11902.9|11927.9|11902.9|11927.9|11902.9|11927.9|11902.9|0
1643169540000|2022-01-26 03:59:00|11927.5|11902.5|11927.5|11902.5|11927.5|11902.5|11927.5|11902.5|0
1643169710000|2022-01-26 04:01:50|11920.9|11905.9|11926.8|11901.8|11926.8|11905.9|11920.9|11901.2|2
1643169720000|2022-01-26 04:02:00|11926.4|11901.4|11926.4|11901.4|11926.4|11901.4|11926.4|11901.4|0
1643169730000|2022-01-26 04:02:10|11927.2|11902.2|11927.5|11902.5|11927.5|11902.5|11927.2|11902.2|0
1643169750000|2022-01-26 04:02:30|11927.2|11902.2|11927.2|11902.2|11927.2|11902.2|11927.2|11902.2|0
1643169780000|2022-01-26 04:03:00|11927.3|11902.3|11927.5|11902.5|11927.5|11902.5|11927.3|11902.3|0
1643169790000|2022-01-26 04:03:10|11927.7|11902.7|11926.9|11901.9|11927.7|11902.7|11926.9|11901.9|0
1643169840000|2022-01-26 04:04:00|11925.5|11900.5|11925.1|11900.1|11931.5|11900.5|11923.6|11893.3|1
1643169850000|2022-01-26 04:04:10|11924.9|11899.9|11925.1|11900.1|11925.1|11900.1|11924.9|11899.9|0
1643169860000|2022-01-26 04:04:20|11925.6|11900.6|11926.1|11901.1|11926.1|11901.1|11925.6|11900.6|0
1643169870000|2022-01-26 04:04:30|11925.6|11900.6|11925.6|11900.6|11925.6|11900.6|11925.6|11900.6|0
1643169910000|2022-01-26 04:05:10|11925.9|11900.9|11925.9|11900.9|11925.9|11900.9|11925.9|11900.9|0
1643169930000|2022-01-26 04:05:30|11926.6|11901.6|11925.4|11900.4|11926.6|11901.6|11925.1|11900.1|0
1643169940000|2022-01-26 04:05:40|11925.1|11900.1|11925.6|11900.6|11925.6|11900.6|11925.1|11900.1|0
1643169950000|2022-01-26 04:05:50|11925.7|11900.7|11926.1|11901.1|11926.1|11901.1|11925.7|11900.7|0
1643169960000|2022-01-26 04:06:00|11925.8|11900.8|11926.1|11901.1|11926.1|11901.1|11925.1|11900.1|0
1643169970000|2022-01-26 04:06:10|11925.9|11900.9|11926.1|11901.1|11926.1|11901.1|11925.6|11900.6|0
1643169980000|2022-01-26 04:06:20|11925.8|11900.8|11925.6|11900.6|11925.8|11900.8|11925.1|11900.1|0
1643169990000|2022-01-26 04:06:30|11925.7|11900.7|11925.7|11900.7|11925.7|11900.7|11925.6|11900.6|0
1643170000000|2022-01-26 04:06:40|11926.1|11901.1|11925.6|11900.6|11926.1|11901.1|11925.1|11900.1|0
1643170010000|2022-01-26 04:06:50|11926.1|11901.1|11926.1|11901.1|11926.1|11901.1|11926.1|11901.1|0
1643170020000|2022-01-26 04:07:00|11925.7|11900.7|11925.6|11900.6|11925.9|11900.9|11925.1|11900.1|0
1643170290000|2022-01-26 04:11:30|11927.2|11902.2|11927.2|11902.2|11927.2|11902.2|11927.2|11902.2|2
1643170300000|2022-01-26 04:11:40|11933.9|11896.4|11933.9|11896.4|11933.9|11896.4|11933.9|11896.4|2
1643170320000|2022-01-26 04:12:00|11927.5|11902.5|11927.5|11902.5|11927.5|11902.5|11927.5|11902.5|0
1643170360000|2022-01-26 04:12:40|11931.8|11894.3|11932.1|11894.6|11932.1|11894.6|11931.8|11894.3|1
1643170370000|2022-01-26 04:12:50|11932.3|11894.8|11933.6|11896.1|11933.6|11896.1|11932.1|11894.6|0
1643170390000|2022-01-26 04:13:10|11933.5|11896|11927.5|11902.5|11933.5|11902.5|11927.5|11896|0
1643170400000|2022-01-26 04:13:20|11927.4|11902.4|11927.4|11902.4|11927.4|11902.4|11927.1|11902.1|0
1643170410000|2022-01-26 04:13:30|11928.1|11903.1|11928.1|11903.1|11928.1|11903.1|11928.1|11903.1|0
1643170460000|2022-01-26 04:14:20|11927.9|11902.9|11928.2|11903.2|11928.2|11903.2|11927.9|11902.9|0
1643170500000|2022-01-26 04:15:00|11930.3|11905.3|11937.6|11900.1|11937.6|11905.3|11930.3|11900.1|1
1643170510000|2022-01-26 04:15:10|11936.4|11898.9|11936.4|11898.9|11936.4|11898.9|11936.4|11898.9|0
1643170530000|2022-01-26 04:15:30|11936.3|11898.8|11936.3|11898.8|11936.3|11898.8|11936.3|11898.8|0
1643170540000|2022-01-26 04:15:40|11930.2|11905.2|11931.2|11906.2|11931.2|11906.2|11930.2|11905.2|0
1643170560000|2022-01-26 04:16:00|11931.5|11906.5|11931.5|11906.5|11931.5|11906.5|11931.5|11906.5|0
1643170620000|2022-01-26 04:17:00|11932.2|11907.2|11932.2|11907.2|11932.2|11907.2|11932.2|11907.2|0
1643170700000|2022-01-26 04:18:20|11932.6|11907.6|11934.2|11909.2|11934.2|11909.2|11932.6|11907.6|1
1643170710000|2022-01-26 04:18:30|11938.9|11901.4|11934.7|11909.7|11938.9|11909.7|11934.7|11901.4|0
1643170720000|2022-01-26 04:18:40|11934.5|11909.5|11934.5|11909.5|11934.5|11909.5|11934.5|11909.5|0
1643170730000|2022-01-26 04:18:50|11934.7|11909.7|11934.4|11909.4|11934.7|11909.7|11934.4|11909.4|0
1643170750000|2022-01-26 04:19:10|11934.7|11909.7|11934.7|11909.7|11934.7|11909.7|11934.7|11909.7|0
1643170870000|2022-01-26 04:21:10|11935|11910|11938.1|11900.6|11939.6|11910|11932|11900.6|0
1643170890000|2022-01-26 04:21:30|11938.3|11900.8|11938.1|11900.6|11938.3|11900.8|11938.1|11900.6|0
1643171140000|2022-01-26 04:25:40|11938.6|11901.1|11938.6|11901.1|11938.6|11901.1|11938.6|11901.1|2
1643171160000|2022-01-26 04:26:00|11938.4|11900.9|11938.4|11900.9|11938.4|11900.9|11938.4|11900.9|0
1643171170000|2022-01-26 04:26:10|11938.3|11900.8|11938.3|11900.8|11938.3|11900.8|11938.3|11900.8|0
1643171200000|2022-01-26 04:26:40|11937.6|11900.1|11937.6|11900.1|11937.6|11900.1|11937.6|11900.1|0
1643171320000|2022-01-26 04:28:40|11937.2|11899.7|11937.2|11899.7|11937.2|11899.7|11937.2|11899.7|0
1643171330000|2022-01-26 04:28:50|11927.4|11912.4|11937|11912|11937|11912.4|11927.4|11912|0
1643171340000|2022-01-26 04:29:00|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|0
1643171350000|2022-01-26 04:29:10|11937|11912|11937|11912|11937|11912|11937|11912|0
1643171440000|2022-01-26 04:30:40|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|0
1643171460000|2022-01-26 04:31:00|11937|11912|11937|11912|11937|11912|11937|11912|0
1643171510000|2022-01-26 04:31:50|11936.7|11911.7|11931.5|11916.5|11936.7|11916.5|11931.5|11911.7|2
1643171530000|2022-01-26 04:32:10|11937|11912|11937|11912|11937|11912|11937|11912|0
1643171580000|2022-01-26 04:33:00|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|0
1643171590000|2022-01-26 04:33:10|11937|11912|11932|11917|11937|11917|11931.9|11912|0
1643171610000|2022-01-26 04:33:30|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|0
1643171710000|2022-01-26 04:35:10|11931.5|11916.5|11931.5|11916.5|11931.5|11916.5|11931.5|11916.5|0
1643171740000|2022-01-26 04:35:40|11931.4|11916.4|11931.4|11916.4|11931.4|11916.4|11931.4|11916.4|0
1643171770000|2022-01-26 04:36:10|11931.2|11916.2|11931.2|11916.2|11931.2|11916.2|11931.2|11916.2|0
1643171780000|2022-01-26 04:36:20|11931.4|11916.4|11931.7|11916.7|11931.7|11916.7|11931.4|11916.4|0
1643171790000|2022-01-26 04:36:30|11931.8|11916.8|11932.1|11917.1|11932.1|11917.1|11931.8|11916.8|0
1643171800000|2022-01-26 04:36:40|11932|11917|11932.5|11917.5|11932.5|11917.5|11932|11917|0
1643171810000|2022-01-26 04:36:50|11932|11917|11931.5|11916.5|11932|11917|11931.5|11916.5|0
1643171980000|2022-01-26 04:39:40|11931.4|11916.4|11931.5|11916.5|11931.5|11916.5|11931.4|11916.4|0
1643172690000|2022-01-26 04:51:30|11931.3|11916.3|11931|11916|11931.5|11916.5|11931|11916|0
1643172720000|2022-01-26 04:52:00|11931.3|11916.3|11931.3|11916.3|11931.3|11916.3|11931.3|11916.3|0
1643172970000|2022-01-26 04:56:10|11929.5|11914.5|11928|11913|11929.5|11914.5|11928|11913|0
1643173040000|2022-01-26 04:57:20|11931|11916|11935.3|11910.3|11935.4|11916|11931|11910.3|0
1643173180000|2022-01-26 04:59:40|11934.6|11909.6|11934.6|11909.6|11934.6|11909.6|11934.6|11909.6|0
1643173320000|2022-01-26 05:02:00|11935|11910|11930.6|11915.6|11935|11915.6|11930.1|11910|1
1643173570000|2022-01-26 05:06:10|11931|11916|11931|11916|11931|11916|11931|11916|0
1643173600000|2022-01-26 05:06:40|11931.3|11916.3|11931.3|11916.3|11931.3|11916.3|11931.3|11916.3|0
1643173840000|2022-01-26 05:10:40|11930.9|11915.9|11930.9|11915.9|11930.9|11915.9|11930.9|11915.9|0
1643173860000|2022-01-26 05:11:00|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|0
1643174040000|2022-01-26 05:14:00|11930.4|11915.4|11931.2|11916.2|11931.2|11916.2|11930.4|11915.4|0
1643174090000|2022-01-26 05:14:50|11930.8|11915.8|11931.7|11916.7|11931.7|11916.7|11929.7|11914.7|0
1643174120000|2022-01-26 05:15:20|11931.9|11916.9|11932.2|11917.2|11932.2|11917.2|11931.9|11916.9|0
1643174160000|2022-01-26 05:16:00|11931.6|11916.6|11930.7|11915.7|11931.6|11916.6|11930.1|11915.1|0
1643174170000|2022-01-26 05:16:10|11932.7|11917.7|11932.7|11917.7|11932.7|11917.7|11932.7|11917.7|0
1643174180000|2022-01-26 05:16:20|11930.2|11915.2|11930.2|11915.2|11930.2|11915.2|11930.2|11915.2|1
1643174190000|2022-01-26 05:16:30|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|0
1643174230000|2022-01-26 05:17:10|||||||||1
1643174250000|2022-01-26 05:17:30|11931.2|11916.2|11930.2|11915.2|11931.2|11916.2|11929.7|11914.7|1
1643174260000|2022-01-26 05:17:40|11930.7|11915.7|11930.1|11915.1|11930.7|11915.7|11929.7|11914.7|0
1643174270000|2022-01-26 05:17:50|11929.9|11914.9|11930.4|11915.4|11930.7|11915.7|11929.9|11914.9|0
1643174280000|2022-01-26 05:18:00|11929.7|11914.7|11929.7|11914.7|11930.2|11915.2|11929.2|11914.2|0
1643174290000|2022-01-26 05:18:10|11930.2|11915.2|11930.2|11915.2|11930.7|11915.7|11929.7|11914.7|0
1643174300000|2022-01-26 05:18:20|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|0
1643174310000|2022-01-26 05:18:30|11929.9|11914.9|11929.7|11914.7|11930.1|11915.1|11929.7|11914.7|0
1643174320000|2022-01-26 05:18:40|11929.6|11914.6|11929.7|11914.7|11929.9|11914.9|11929.2|11914.2|0
1643174330000|2022-01-26 05:18:50|11930.2|11915.2|11929.7|11914.7|11930.2|11915.2|11929.7|11914.7|0
1643174340000|2022-01-26 05:19:00|11929.9|11914.9|11929.7|11914.7|11929.9|11914.9|11929.7|11914.7|0
1643174350000|2022-01-26 05:19:10|11929.9|11914.9|11929.7|11914.7|11930.2|11915.2|11929.7|11914.7|0
1643174360000|2022-01-26 05:19:20|11929.9|11914.9|11930|11915|11930.2|11915.2|11929.7|11914.7|0
1643174370000|2022-01-26 05:19:30|11930.7|11915.7|11929.7|11914.7|11930.7|11915.7|11929.7|11914.7|0
1643174530000|2022-01-26 05:22:10|11929.9|11914.9|11936.6|11911.6|11936.6|11915.4|11929.9|11911.2|0
1643174550000|2022-01-26 05:22:30|11948.8|11911.3|11948.8|11911.3|11948.8|11911.3|11948.8|11911.3|17
1643174560000|2022-01-26 05:22:40|11948.5|11911|11948.5|11911|11948.5|11911|11948.5|11911|0
1643174680000|2022-01-26 05:24:40|11949.6|11912.1|11949.6|11912.1|11949.6|11912.1|11949.6|11912.1|19
1643174820000|2022-01-26 05:27:00|11949.3|11911.8|11949.1|11911.6|11949.3|11911.8|11949.1|11911.6|1
1643174830000|2022-01-26 05:27:10|11949.5|11912|11949.5|11912|11949.5|11912|11949.5|11912|0
1643174960000|2022-01-26 05:29:20|11950.1|11912.6|11952.1|11914.6|11952.1|11914.6|11950.1|11912.6|0
1643175010000|2022-01-26 05:30:10|11952|11914.5|11951.6|11914.1|11952|11914.5|11951.6|11914.1|0
1643175660000|2022-01-26 05:41:00|11951.7|11914.2|11952.1|11914.6|11952.1|11914.6|11951.7|11914.2|0
1643175840000|2022-01-26 05:44:00|11946|11921|11946.5|11921.5|11946.5|11921.5|11946|11921|0
1643175850000|2022-01-26 05:44:10|11947|11922|11947.3|11922.3|11947.3|11922.3|11946.8|11921.8|0
1643175910000|2022-01-26 05:45:10|11949|11924|11949|11924|11949|11924|11949|11924|2
1643176200000|2022-01-26 05:50:00|11948.8|11923.8|11948.8|11923.8|11948.8|11923.8|11948.8|11923.8|0
1643176210000|2022-01-26 05:50:10|11949.3|11924.3|11949.8|11924.8|11949.8|11924.8|11949.3|11924.3|0
1643176230000|2022-01-26 05:50:30|11945|11930|11945|11930|11945|11930|11945|11930|0
1643176240000|2022-01-26 05:50:40|11945.3|11930.3|11946.3|11931.3|11946.3|11931.3|11945.3|11930.3|0
1643176260000|2022-01-26 05:51:00|11947.5|11932.5|11950.3|11935.3|11950.3|11935.3|11947.5|11932.5|0
1643176270000|2022-01-26 05:51:10|||||||||1
1643176300000|2022-01-26 05:51:40|11947.8|11932.8|11947.8|11932.8|11947.8|11932.8|11947.8|11932.8|1
1643176310000|2022-01-26 05:51:50|11946.8|11931.8|11951.2|11926.2|11951.2|11931.8|11946.8|11926.2|3
1643176320000|2022-01-26 05:52:00|11949.8|11924.8|11945.2|11930.2|11949.8|11930.3|11944.7|11924.8|0
1643176330000|2022-01-26 05:52:10|11944.8|11929.8|11945.3|11930.3|11945.3|11930.3|11944.8|11929.8|0
1643176420000|2022-01-26 05:53:40|11945|11930|11945|11930|11945|11930|11945|11930|0
1643176440000|2022-01-26 05:54:00|11944.3|11929.3|11944.3|11929.3|11944.3|11929.3|11944.3|11929.3|0
1643176590000|2022-01-26 05:56:30|11945.4|11930.4|11947.8|11922.8|11948.8|11930.4|11945.4|11922.3|1
1643176600000|2022-01-26 05:56:40|11943.1|11928.1|11949|11924|11950.8|11930.8|11943.1|11924|1
1643176610000|2022-01-26 05:56:50|11943.8|11928.8|11944.3|11929.3|11948.7|11929.3|11942.8|11922.3|1
1643176630000|2022-01-26 05:57:10|11944|11929|11943.5|11928.5|11944|11929|11943.5|11928.5|0
1643176650000|2022-01-26 05:57:30|11943.8|11928.8|11943|11928|11944.3|11929.3|11943|11928|0
1643176660000|2022-01-26 05:57:40|11943.5|11928.5|11943.8|11928.8|11943.8|11928.8|11943.5|11928.5|0
1643176690000|2022-01-26 05:58:10|11942.8|11927.8|11943.7|11928.7|11943.8|11928.8|11942.8|11927.8|0
1643176700000|2022-01-26 05:58:20|11942.8|11927.8|11943.8|11928.8|11943.8|11928.8|11942.8|11927.8|0
1643176840000|2022-01-26 06:00:40|11944.3|11929.3|11943.8|11928.8|11944.3|11929.3|11943.8|11928.8|0
1643176870000|2022-01-26 06:01:10|11944|11929|11944.2|11929.2|11944.2|11929.2|11944|11929|0
1643176890000|2022-01-26 06:01:30|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|0
1643176900000|2022-01-26 06:01:40|11944|11929|11943.8|11928.8|11944.2|11929.2|11943.8|11928.8|0
1643176910000|2022-01-26 06:01:50|11944|11929|11943.8|11928.8|11944|11929|11943.8|11928.8|0
1643176930000|2022-01-26 06:02:10|11944.3|11929.3|11944.3|11929.3|11944.3|11929.3|11944.3|11929.3|0
1643176940000|2022-01-26 06:02:20|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|0
1643176950000|2022-01-26 06:02:30|11944|11929|11944|11929|11944|11929|11944|11929|0
1643176960000|2022-01-26 06:02:40|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|0
1643176990000|2022-01-26 06:03:10|11944|11929|11943.8|11928.8|11944|11929|11943.8|11928.8|0
1643177000000|2022-01-26 06:03:20|11944.3|11929.3|11943.8|11928.8|11944.3|11929.3|11943.8|11928.8|0
1643177020000|2022-01-26 06:03:40|11944|11929|11943.8|11928.8|11944|11929|11943.8|11928.8|0
1643177030000|2022-01-26 06:03:50|11944.3|11929.3|11944.1|11929.1|11944.3|11929.3|11944.1|11929.1|0
1643177040000|2022-01-26 06:04:00|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|0
1643177100000|2022-01-26 06:05:00|11944|11929|11944.1|11929.1|11944.1|11929.1|11944|11929|0
1643177110000|2022-01-26 06:05:10|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|0
1643177120000|2022-01-26 06:05:20|11943.6|11928.6|11943.3|11928.3|11943.6|11928.6|11943.3|11928.3|0
1643177130000|2022-01-26 06:05:30|11939.1|11924.1|11945.7|11908.2|11946.9|11924.1|11939.1|11908.2|1
1643177140000|2022-01-26 06:05:40|11938.6|11913.6|11939.3|11914.3|11939.3|11914.3|11938.3|11913.3|0
1643177150000|2022-01-26 06:05:50|11939.4|11914.4|11941.8|11916.8|11941.8|11920.9|11935.9|11914.4|0
1643177170000|2022-01-26 06:06:10|11940.3|11915.3|11934.4|11919.4|11941.1|11920.3|11934.3|11912.8|0
1643177180000|2022-01-26 06:06:20|11934.9|11919.9|11936|11921|11936|11921|11934.9|11919.9|0
1643177190000|2022-01-26 06:06:30|11935.3|11920.3|11935.3|11920.3|11935.3|11920.3|11935.3|11920.3|0
1643177220000|2022-01-26 06:07:00|11935.4|11920.4|11935.8|11920.8|11935.8|11920.8|11935.4|11920.4|0
1643177440000|2022-01-26 06:10:40|11936.6|11921.6|11940.2|11925.2|11945.6|11925.2|11936.6|11918.6|1
1643177450000|2022-01-26 06:10:50|11940.4|11925.4|11947|11922|11947|11927.8|11938.3|11918.5|1
1643177460000|2022-01-26 06:11:00|11943.1|11918.1|11938.8|11923.8|11943.1|11923.8|11938.2|11918.1|0
1643177470000|2022-01-26 06:11:10|11944.2|11919.2|11946.8|11921.8|11946.8|11921.8|11944.2|11919.2|0
1643177500000|2022-01-26 06:11:40||11931.8||11931.8||11931.8||11931.8|0
1643177510000|2022-01-26 06:11:50|11944|11929|11936.3|11921.3|11944|11929|11936.3|11921.3|1
1643177520000|2022-01-26 06:12:00|11939.8|11924.8|11946.6|11921.6|11947.1|11924.8|11939.8|11921.3|1
1643177530000|2022-01-26 06:12:10|11947.3|11922.3|11948.1|11923.1|11948.1|11923.1|11946.8|11921.8|2
1643177540000|2022-01-26 06:12:20|11947.8|11922.8|11948.1|11923.1|11948.1|11923.1|11947.8|11922.8|2
1643177780000|2022-01-26 06:16:20|11943.6|11928.6|11944.1|11929.1|11944.1|11929.1|11943.6|11928.6|0
1643177790000|2022-01-26 06:16:30|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|0
1643177810000|2022-01-26 06:16:50|11944.1|11929.1|11944.3|11929.3|11944.3|11929.3|11944.1|11929.1|1
1643177830000|2022-01-26 06:17:10|11944.6|11929.6|11944.6|11929.6|11944.6|11929.6|11944.6|11929.6|0
1643177840000|2022-01-26 06:17:20|11945.1|11930.1|11945.1|11930.1|11945.1|11930.1|11945.1|11930.1|0
1643177960000|2022-01-26 06:19:20|11946.1|11931.1|11945.9|11930.9|11946.4|11931.4|11945.9|11930.9|9
1643177980000|2022-01-26 06:19:40|11945.6|11930.6|11945.3|11930.3|11945.8|11930.8|11945.3|11930.3|0
1643178000000|2022-01-26 06:20:00|11945.1|11930.1|11944.8|11929.8|11945.1|11930.1|11944.8|11929.8|0
1643178010000|2022-01-26 06:20:10|11945.1|11930.1|11945.1|11930.1|11945.1|11930.1|11945.1|11930.1|0
1643178020000|2022-01-26 06:20:20|11945.3|11930.3|11944.8|11929.8|11945.3|11930.3|11944.8|11929.8|0
1643178030000|2022-01-26 06:20:30|11944.6|11929.6|11945.1|11930.1|11945.1|11930.1|11944.6|11929.6|0
1643178120000|2022-01-26 06:22:00|||||||||1
1643178140000|2022-01-26 06:22:20|11945.3|11930.3|11945.6|11930.6|11945.6|11930.6|11945.3|11930.3|0
1643178250000|2022-01-26 06:24:10|11945.3|11930.3|11945.3|11930.3|11945.3|11930.3|11945.3|11930.3|0
1643178320000|2022-01-26 06:25:20|11946.1|11931.1|11946.3|11931.3|11946.3|11931.3|11946.1|11931.1|2
1643178350000|2022-01-26 06:25:50|11946.1|11931.1|11945.6|11930.6|11946.1|11931.1|11945.6|11930.6|0
1643178360000|2022-01-26 06:26:00|11945.5|11930.5|11945.3|11930.3|11945.5|11930.5|11944.8|11929.8|2
1643178390000|2022-01-26 06:26:30|||||||||1
1643178400000|2022-01-26 06:26:40|11945.6|11930.6|11945.8|11930.8|11946|11931|11945.4|11930.4|9
1643178420000|2022-01-26 06:27:00|11945.6|11930.6|11944.4|11929.4|11947.8|11932.8|11944.4|11929.4|0
1643178430000|2022-01-26 06:27:10|11944.8|11929.8|11944.8|11929.8|11944.8|11929.8|11944.8|11929.8|0
1643178440000|2022-01-26 06:27:20|11944.3|11929.3|11947.3|11932.3|11947.3|11932.3|11944.3|11929.3|1
1643178450000|2022-01-26 06:27:30|11946.3|11931.3|11944.8|11929.8|11946.3|11931.3|11944.3|11929.3|2
1643178500000|2022-01-26 06:28:20|11944.6|11929.6|11944.3|11929.3|11944.6|11929.6|11944.3|11929.3|0
1643178520000|2022-01-26 06:28:40|11944.1|11929.1|11943.8|11928.8|11944.1|11929.1|11943.8|11928.8|0
1643178530000|2022-01-26 06:28:50|11943.6|11928.6|11944.3|11929.3|11944.3|11929.3|11943.3|11928.3|0
1643178600000|2022-01-26 06:30:00|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|0
1643178610000|2022-01-26 06:30:10|11944.8|11929.8|11944.8|11929.8|11944.8|11929.8|11944.8|11929.8|0
1643178630000|2022-01-26 06:30:30|11944.7|11929.7|11944.7|11929.7|11944.7|11929.7|11944.7|11929.7|0
1643178660000|2022-01-26 06:31:00|11946.1|11931.1|11946.1|11931.1|11946.1|11931.1|11946.1|11931.1|1
1643178680000|2022-01-26 06:31:20|||||||||1
1643178700000|2022-01-26 06:31:40|11945.5|11930.5|11944.1|11929.1|11945.5|11930.5|11943.9|11928.9|0
1643178710000|2022-01-26 06:31:50|11943.9|11928.9|11943.6|11928.6|11944.1|11929.1|11943.6|11928.6|0
1643178720000|2022-01-26 06:32:00|11942.7|11927.7|11942.7|11927.7|11942.7|11927.7|11942.7|11927.7|3
1643178730000|2022-01-26 06:32:10|11943.1|11928.1|11943.1|11928.1|11943.1|11928.1|11943.1|11928.1|0
1643178850000|2022-01-26 06:34:10|11943.2|11928.2|11943.6|11928.6|11943.6|11928.6|11943.2|11928.2|0
1643178860000|2022-01-26 06:34:20|11943.4|11928.4|11943.1|11928.1|11943.4|11928.4|11943.1|11928.1|0
1643178870000|2022-01-26 06:34:30|11943.2|11928.2|11943.6|11928.6|11943.6|11928.6|11943.2|11928.2|0
1643178890000|2022-01-26 06:34:50|11943.1|11928.1|11943.6|11928.6|11943.6|11928.6|11943.1|11928.1|0
1643179030000|2022-01-26 06:37:10|11946.1|11931.1|11946.1|11931.1|11946.1|11931.1|11946.1|11931.1|1
1643179040000|2022-01-26 06:37:20|11946.9|11931.9|11946.9|11931.9|11946.9|11931.9|11946.9|11931.9|1
1643179070000|2022-01-26 06:37:50|11946.6|11931.6|11946.6|11931.6|11946.6|11931.6|11946.6|11931.6|0
1643179200000|2022-01-26 06:40:00|11946.9|11931.9|11946.9|11931.9|11946.9|11931.9|11946.9|11931.9|0
1643179220000|2022-01-26 06:40:20|11952.5|11937.5|11955.1|11940.1|11955.1|11940.1|11952.5|11937.5|2
1643179230000|2022-01-26 06:40:30|11955.4|11940.4|11957.1|11942.1|11957.1|11942.1|11955.4|11940.4|5
1643179240000|2022-01-26 06:40:40|11959.2|11944.2|11961.7|11946.7|11961.9|11946.9|11959.2|11944.2|1
1643179250000|2022-01-26 06:40:50|11962.4|11947.4|11966.8|11951.8|11966.8|11951.8|11962.4|11947.4|4
1643179260000|2022-01-26 06:41:00|11966.9|11951.9|11968.3|11953.3|11968.3|11953.3|11966.9|11951.9|0
1643179270000|2022-01-26 06:41:10|11968.4|11953.4|11969.3|11954.3|11969.3|11954.3|11968.4|11953.4|0
1643179280000|2022-01-26 06:41:20|11967.5|11952.5|11964.1|11949.1|11967.5|11952.5|11964.1|11949.1|1
1643179320000|2022-01-26 06:42:00|11964.4|11949.4|11964.1|11949.1|11964.4|11949.4|11964.1|11949.1|2
1643179330000|2022-01-26 06:42:10|11964.4|11949.4|11964.3|11949.3|11964.4|11949.4|11964.3|11949.3|0
1643179350000|2022-01-26 06:42:30|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|0
1643179440000|2022-01-26 06:44:00|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|0
1643179500000|2022-01-26 06:45:00|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|0
1643179510000|2022-01-26 06:45:10|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|0
1643179610000|2022-01-26 06:46:50|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|1
1643179620000|2022-01-26 06:47:00|||||||||2
1643179680000|2022-01-26 06:48:00|||||||||1
1643179720000|2022-01-26 06:48:40|11961.9|11946.9|11961.9|11946.9|11961.9|11946.9|11961.9|11946.9|0
1643179840000|2022-01-26 06:50:40|11955.6|11940.6|11954.9|11939.9|11956.2|11941.2|11954.9|11939.9|9
1643179850000|2022-01-26 06:50:50|11953.8|11938.8|11954.1|11939.1|11954.1|11939.1|11953.6|11938.6|2
1643179860000|2022-01-26 06:51:00|11954.2|11939.2|11954.9|11939.9|11955.4|11940.4|11954.2|11939.2|0
1643179870000|2022-01-26 06:51:10|11955.1|11940.1|11954.8|11939.8|11955.1|11940.1|11954.8|11939.8|0
1643179880000|2022-01-26 06:51:20|11954.9|11939.9|11954.6|11939.6|11954.9|11939.9|11954.5|11939.5|0
1643179890000|2022-01-26 06:51:30|11955.1|11940.1|11954.4|11939.4|11955.7|11940.7|11954.4|11939.4|0
1643179900000|2022-01-26 06:51:40|11954.7|11939.7|11953.2|11938.2|11954.9|11939.9|11952.6|11937.6|0
1643179910000|2022-01-26 06:51:50|11953.7|11938.7|11952.7|11937.7|11954.9|11939.9|11952.7|11937.7|0
1643179920000|2022-01-26 06:52:00|11952.9|11937.9|11953.2|11938.2|11953.9|11938.9|11952.9|11937.9|0
1643179930000|2022-01-26 06:52:10|11952.8|11937.8|11954.7|11939.7|11954.7|11939.7|11952.6|11937.6|0
1643179940000|2022-01-26 06:52:20|11953.4|11938.4|11954.1|11939.1|11959.1|11939.4|11953.4|11934.1|0
1643179950000|2022-01-26 06:52:30|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|0
1643179960000|2022-01-26 06:52:40|11953.7|11938.7|11953.9|11938.9|11953.9|11938.9|11953.2|11938.2|0
1643179970000|2022-01-26 06:52:50|11954.7|11939.7|11953.4|11938.4|11959.1|11939.7|11953.4|11934.1|0
1643179980000|2022-01-26 06:53:00|11953.7|11938.7|11954.1|11939.1|11959.1|11939.1|11953.6|11934.1|0
1643179990000|2022-01-26 06:53:10|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|0
1643180010000|2022-01-26 06:53:30|11952.7|11937.7|11952.5|11937.5|11952.7|11937.7|11952.5|11937.5|0
1643180020000|2022-01-26 06:53:40|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|0
1643180030000|2022-01-26 06:53:50|11952.2|11937.2|11952.5|11937.5|11952.5|11937.5|11952.2|11937.2|0
1643180040000|2022-01-26 06:54:00|11953.2|11938.2|11952.7|11937.7|11956.4|11938.6|11951.6|11931.4|0
1643180050000|2022-01-26 06:54:10|11953.2|11938.2|11952.2|11937.2|11953.2|11938.2|11952.2|11937.2|0
1643180060000|2022-01-26 06:54:20|11952.1|11937.1|11952.1|11937.1|11952.1|11937.1|11952.1|11937.1|0
1643180070000|2022-01-26 06:54:30|11956.4|11931.4|11952.1|11937.1|11956.4|11937.1|11951.4|11931.4|0
1643180080000|2022-01-26 06:54:40|11952.2|11937.2|11951.6|11936.6|11952.2|11937.2|11951.6|11936.6|0
1643180090000|2022-01-26 06:54:50|11952.1|11937.1|11953.4|11938.4|11953.5|11938.5|11952.1|11937.1|0
1643180100000|2022-01-26 06:55:00|11953|11938|11953.5|11938.5|11953.5|11938.5|11953|11938|0
1643180110000|2022-01-26 06:55:10|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|0
1643180120000|2022-01-26 06:55:20|11953.7|11938.7|11957|11942|11959.2|11944.2|11953.7|11938.7|0
1643180130000|2022-01-26 06:55:30|11957.5|11942.5|11957.4|11942.4|11957.5|11942.5|11957.4|11942.4|0
1643180140000|2022-01-26 06:55:40|11956.5|11941.5|11957.5|11942.5|11958.4|11943.4|11956.5|11941.5|0
1643180150000|2022-01-26 06:55:50|11957.4|11942.4|11957.9|11942.9|11958.4|11943.4|11957|11942|0
1643180160000|2022-01-26 06:56:00|11957.5|11942.5|11957.2|11942.2|11958|11943|11957.2|11942.2|0
1643180170000|2022-01-26 06:56:10|11957|11942|11956.5|11941.5|11957|11942|11956.5|11941.5|0
1643180180000|2022-01-26 06:56:20|11956.7|11941.7|11957.5|11942.5|11958|11943|11956.5|11941.5|0
1643180190000|2022-01-26 06:56:30|11957.7|11942.7|11957.5|11942.5|11957.7|11942.7|11957.5|11942.5|0
1643180200000|2022-01-26 06:56:40|11957.7|11942.7|11957.9|11942.9|11957.9|11942.9|11957.5|11942.5|0
1643180210000|2022-01-26 06:56:50|11958.2|11943.2|11957.7|11942.7|11958.2|11943.2|11957.7|11942.7|2
1643180240000|2022-01-26 06:57:20|11959.9|11944.9|11960|11945|11960|11945|11959.9|11944.9|0
1643180280000|2022-01-26 06:58:00|11958|11943|11957.9|11942.9|11958|11943|11957.9|11942.9|0
1643180290000|2022-01-26 06:58:10|11957.5|11942.5|11957.5|11942.5|11958|11943|11957.5|11942.5|0
1643180330000|2022-01-26 06:58:50|11958|11943|11957.5|11942.5|11958|11943|11957.5|11942.5|0
1643180350000|2022-01-26 06:59:10|11957.7|11942.7|11957.9|11942.9|11957.9|11942.9|11957.7|11942.7|0
1643180370000|2022-01-26 06:59:30|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|0
1643180380000|2022-01-26 06:59:40|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|0
1643180400000|2022-01-26 07:00:00|11958|11943|11958|11943|11958|11943|11958|11943|0
1643180490000|2022-01-26 07:01:30|11957|11942|11957|11942|11957|11942|11957|11942|0
1643180530000|2022-01-26 07:02:10|11956.7|11941.7|11956.7|11941.7|11956.7|11941.7|11956.7|11941.7|0
1643180650000|2022-01-26 07:04:10|11956.6|11941.6|11956.2|11941.2|11956.6|11941.6|11956.2|11941.2|0
1643180700000|2022-01-26 07:05:00|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|0
1643180740000|2022-01-26 07:05:40|11955.9|11940.9|11955.7|11940.7|11956.1|11941.1|11955.7|11940.7|0
1643180760000|2022-01-26 07:06:00|11955.9|11940.9|11955.2|11940.2|11955.9|11940.9|11955.2|11940.2|0
1643180770000|2022-01-26 07:06:10|11956.3|11941.3|11955.9|11940.9|11956.9|11941.9|11955.9|11940.9|1
1643180780000|2022-01-26 07:06:20|11953|11938|11954.4|11939.4|11954.4|11939.4|11953|11938|1
1643181000000|2022-01-26 07:10:00|11954|11939|11953.5|11938.5|11954|11939|11953.5|11938.5|0
1643181020000|2022-01-26 07:10:20|11953.7|11938.7|11954|11939|11954|11939|11953.7|11938.7|0
1643181060000|2022-01-26 07:11:00|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|0
1643181070000|2022-01-26 07:11:10|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|0
1643181110000|2022-01-26 07:11:50|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|1
1643181120000|2022-01-26 07:12:00|11953.5|11938.5|11954.1|11939.1|11954.1|11939.1|11953.5|11938.5|0
1643181130000|2022-01-26 07:12:10|11953|11938|11953|11938|11953|11938|11953|11938|0
1643181160000|2022-01-26 07:12:40|11952.9|11937.9|11952.5|11937.5|11952.9|11937.9|11952.5|11937.5|0
1643181180000|2022-01-26 07:13:00|11954|11939|11953.5|11938.5|11954|11939|11953.5|11938.5|0
1643181240000|2022-01-26 07:14:00|11953.8|11938.8|11954.1|11939.1|11954.1|11939.1|11953.8|11938.8|0
1643181250000|2022-01-26 07:14:10|11953|11938|11953|11938|11953|11938|11953|11938|0
1643181300000|2022-01-26 07:15:00|11953.5|11938.5|11952.5|11937.5|11954.5|11939.5|11952.5|11937.5|0
1643181330000|2022-01-26 07:15:30|11957|11942|11957|11942|11957|11942|11957|11942|11
1643181340000|2022-01-26 07:15:40|11962|11937|11956.8|11941.8|11962|11941.8|11956.8|11937|0
1643181350000|2022-01-26 07:15:50|11957.3|11942.3|11957.3|11942.3|11957.3|11942.3|11957.3|11942.3|2
1643181360000|2022-01-26 07:16:00|11957.2|11942.2|11957.2|11942.2|11958.2|11943.2|11956.7|11941.7|0
1643181370000|2022-01-26 07:16:10|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|0
1643181380000|2022-01-26 07:16:20|11957|11942|11957|11942|11957|11942|11957|11942|0
1643181390000|2022-01-26 07:16:30|11956.7|11941.7|11957|11942|11957|11942|11956.7|11941.7|0
1643181400000|2022-01-26 07:16:40|11956.9|11941.9|11956.5|11941.5|11956.9|11941.9|11956.5|11941.5|0
1643181410000|2022-01-26 07:16:50|11957|11942|11956.5|11941.5|11957|11942|11956.5|11941.5|0
1643181420000|2022-01-26 07:17:00|11956.7|11941.7|11956.5|11941.5|11956.9|11941.9|11956.2|11941.2|0
1643181430000|2022-01-26 07:17:10|11956.7|11941.7|11956.9|11941.9|11957|11942|11956.5|11941.5|0
1643181440000|2022-01-26 07:17:20|11957|11942|11956.2|11941.2|11957|11942|11956.2|11941.2|0
1643181450000|2022-01-26 07:17:30|11955.9|11940.9|11956|11941|11956|11941|11955.9|11940.9|0
1643181470000|2022-01-26 07:17:50|11955.9|11940.9|11955.9|11940.9|11956|11941|11955|11940|0
1643181480000|2022-01-26 07:18:00|11955.5|11940.5|11955.5|11940.5|11955.5|11940.5|11955|11940|0
1643181490000|2022-01-26 07:18:10|11955.4|11940.4|11955.5|11940.5|11955.5|11940.5|11955.4|11940.4|0
1643181510000|2022-01-26 07:18:30|11955.9|11940.9|11955.9|11940.9|11955.9|11940.9|11955.9|11940.9|0
1643181540000|2022-01-26 07:19:00|11956|11941|11955.9|11940.9|11956.7|11941.7|11955.7|11940.7|0
1643181550000|2022-01-26 07:19:10|11955.7|11940.7|11955.9|11940.9|11955.9|11940.9|11955.7|11940.7|0
1643181580000|2022-01-26 07:19:40|11955.8|11940.8|11955.8|11940.8|11955.8|11940.8|11955.8|11940.8|0
1643181600000|2022-01-26 07:20:00|11956|11941|11955.2|11940.2|11956.7|11941.7|11954.8|11939.8|0
1643181610000|2022-01-26 07:20:10|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|0
1643181660000|2022-01-26 07:21:00|11955.2|11940.2|11954.8|11939.8|11955.3|11940.3|11954.8|11939.8|0
1643181720000|2022-01-26 07:22:00|11955.3|11940.3|11956.3|11941.3|11956.5|11941.5|11955.3|11940.3|0
1643181740000|2022-01-26 07:22:20|11956|11941|11956.2|11941.2|11956.2|11941.2|11956|11941|0
1643181780000|2022-01-26 07:23:00|11956.3|11941.3|11955.8|11940.8|11956.3|11941.3|11955.7|11940.7|0
1643181810000|2022-01-26 07:23:30|11955.7|11940.7|11955.8|11940.8|11955.8|11940.8|11955.7|11940.7|0
1643181830000|2022-01-26 07:23:50|11955.7|11940.7|11955.8|11940.8|11955.8|11940.8|11955.7|11940.7|0
1643181840000|2022-01-26 07:24:00|11956|11941|11956.8|11941.8|11957.5|11942.5|11956|11941|0
1643181850000|2022-01-26 07:24:10|11956.5|11941.5|11956.5|11941.5|11957|11942|11956.5|11941.5|0
1643181860000|2022-01-26 07:24:20|11957|11942|11956.8|11941.8|11957|11942|11956.8|11941.8|0
1643181870000|2022-01-26 07:24:30|11956.5|11941.5|11957|11942|11957|11942|11956|11941|0
1643181890000|2022-01-26 07:24:50|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|0
1643181900000|2022-01-26 07:25:00|11957|11942|11955|11940|11957|11942|11954.5|11939.5|0
1643181910000|2022-01-26 07:25:10|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|0
1643181930000|2022-01-26 07:25:30|11955.8|11940.8|11954.5|11939.5|11955.8|11940.8|11954.5|11939.5|0
1643181960000|2022-01-26 07:26:00|11954.6|11939.6|11954.8|11939.8|11956.1|11941.1|11954.3|11939.3|0
1643181970000|2022-01-26 07:26:10|11954.7|11939.7|11954.5|11939.5|11954.7|11939.7|11954.3|11939.3|0
1643181990000|2022-01-26 07:26:30|11954.8|11939.8|11954.8|11939.8|11954.8|11939.8|11954.8|11939.8|0
1643182020000|2022-01-26 07:27:00|11955.4|11940.4|11954.3|11939.3|11955.4|11940.4|11954.3|11939.3|0
1643182080000|2022-01-26 07:28:00|11956.1|11941.1|11953.5|11938.5|11956.1|11941.1|11953.5|11938.5|0
1643182090000|2022-01-26 07:28:10|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|0
1643182110000|2022-01-26 07:28:30|11953.7|11938.7|11953.3|11938.3|11953.7|11938.7|11953.3|11938.3|0
1643182140000|2022-01-26 07:29:00|11954.1|11939.1|11953.3|11938.3|11954.1|11939.1|11953.3|11938.3|0
1643182200000|2022-01-26 07:30:00|11952.8|11937.8|11955.3|11940.3|11955.8|11940.8|11952.8|11937.8|0
1643182210000|2022-01-26 07:30:10|11955.5|11940.5|11955.8|11940.8|11955.8|11940.8|11955.5|11940.5|0
1643182260000|2022-01-26 07:31:00|11956|11941|11956|11941|11957|11942|11956|11941|0
1643182270000|2022-01-26 07:31:10|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|0
1643182300000|2022-01-26 07:31:40|11954.8|11939.8|11956.2|11941.2|11956.2|11941.2|11954.8|11939.8|0
1643182320000|2022-01-26 07:32:00|11955.8|11940.8|11955.3|11940.3|11956.3|11941.3|11955.3|11940.3|0
1643182380000|2022-01-26 07:33:00|11955.8|11940.8|11955.7|11940.7|11955.8|11940.8|11955.7|11940.7|0
1643182390000|2022-01-26 07:33:10|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|0
1643182440000|2022-01-26 07:34:00|11955.8|11940.8|11957.8|11942.8|11957.8|11942.8|11955.8|11940.8|1
1643182490000|2022-01-26 07:34:50|11957.4|11942.4|11957.3|11942.3|11957.8|11942.8|11956.8|11941.8|0
1643182500000|2022-01-26 07:35:00|11957|11942|11956.8|11941.8|11957|11942|11956.8|11941.8|0
1643182510000|2022-01-26 07:35:10|11956.5|11941.5|11956.5|11941.5|11956.5|11941.5|11956.5|11941.5|0
1643182560000|2022-01-26 07:36:00|11956.6|11941.6|11958|11943|11958|11943|11956.6|11941.6|1
1643182570000|2022-01-26 07:36:10|11958.3|11943.3|11958.3|11943.3|11958.3|11943.3|11958.3|11943.3|0
1643182590000|2022-01-26 07:36:30|11958|11943|11956.8|11941.8|11958|11943|11956.8|11941.8|0
1643182600000|2022-01-26 07:36:40|11957|11942|11957.5|11942.5|11957.5|11942.5|11957|11942|0
1643182610000|2022-01-26 07:36:50|11957|11942|11957.3|11942.3|11957.3|11942.3|11957|11942|3
1643182620000|2022-01-26 07:37:00|11957.2|11942.2|11956.7|11941.7|11957.2|11942.2|11956.7|11941.7|0
1643182660000|2022-01-26 07:37:40|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|0
1643182670000|2022-01-26 07:37:50|11957|11942|11956.7|11941.7|11957|11942|11956.7|11941.7|0
1643182680000|2022-01-26 07:38:00|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|0
1643182740000|2022-01-26 07:39:00|11956.3|11941.3|11956.4|11941.4|11956.4|11941.4|11956.3|11941.3|0
1643182750000|2022-01-26 07:39:10|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|0
1643182780000|2022-01-26 07:39:40|11956.1|11941.1|11957.2|11942.2|11957.2|11942.2|11956.1|11941.1|0
1643182800000|2022-01-26 07:40:00|11957.5|11942.5|11956.7|11941.7|11957.5|11942.5|11956.7|11941.7|0
1643182860000|2022-01-26 07:41:00|11959.7|11944.7|11959.5|11944.5|11959.7|11944.7|11959.5|11944.5|0
1643182870000|2022-01-26 07:41:10|11959.2|11944.2|11959.2|11944.2|11959.2|11944.2|11959.2|11944.2|0
1643182910000|2022-01-26 07:41:50|||||||||1
1643182920000|2022-01-26 07:42:00|11959.7|11944.7|11959.2|11944.2|11959.7|11944.7|11959.2|11944.2|0
1643182950000|2022-01-26 07:42:30|11958.8|11943.8|11958.8|11943.8|11958.8|11943.8|11958.8|11943.8|0
1643182970000|2022-01-26 07:42:50|11958.7|11943.7|11958.7|11943.7|11958.7|11943.7|11958.7|11943.7|0
1643182980000|2022-01-26 07:43:00|11958.5|11943.5|11958.2|11943.2|11958.5|11943.5|11958.2|11943.2|0
1643183000000|2022-01-26 07:43:20|11962|11947|11962|11947|11962|11947|11962|11947|1
1643183010000|2022-01-26 07:43:30|11962.3|11947.3|11962.3|11947.3|11962.3|11947.3|11962.3|11947.3|0
1643183040000|2022-01-26 07:44:00|11961.8|11946.8|11961.8|11946.8|11961.8|11946.8|11961.8|11946.8|0
1643183060000|2022-01-26 07:44:20|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|1
1643183070000|2022-01-26 07:44:30|11963.3|11948.3|11963.3|11948.3|11963.3|11948.3|11963.3|11948.3|1
1643183100000|2022-01-26 07:45:00|11964.7|11949.7|11973.3|11958.3|11973.3|11958.3|11964.7|11949.7|35
1643183130000|2022-01-26 07:45:30|11971.9|11956.9|11971.3|11956.3|11971.9|11956.9|11970.8|11955.8|1
1643183150000|2022-01-26 07:45:50|11971.1|11956.1|11970.8|11955.8|11971.1|11956.1|11970.8|11955.8|0
1643183160000|2022-01-26 07:46:00|11970.3|11955.3|11970.3|11955.3|11970.3|11955.3|11970.3|11955.3|0
1643183180000|2022-01-26 07:46:20|11969.3|11954.3|11969.3|11954.3|11969.3|11954.3|11969.3|11954.3|0
1643183190000|2022-01-26 07:46:30|11969.6|11954.6|11969.1|11954.1|11969.6|11954.6|11969.1|11954.1|0
1643183200000|2022-01-26 07:46:40|11968.9|11953.9|11968.3|11953.3|11969.3|11954.3|11968.3|11953.3|0
1643183230000|2022-01-26 07:47:10|11967.4|11952.4|11967.4|11952.4|11968.3|11953.3|11967.4|11952.4|0
1643183290000|2022-01-26 07:48:10|11968.4|11953.4|11967.9|11952.9|11968.4|11953.4|11967.6|11952.6|0
1643183300000|2022-01-26 07:48:20|11967.8|11952.8|11968.4|11953.4|11968.4|11953.4|11967.4|11952.4|0
1643183310000|2022-01-26 07:48:30|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|0
1643183330000|2022-01-26 07:48:50|11967.9|11952.9|11967.9|11952.9|11967.9|11952.9|11967.9|11952.9|0
1643183340000|2022-01-26 07:49:00|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|0
1643183360000|2022-01-26 07:49:20|11967.4|11952.4|11967.1|11952.1|11967.4|11952.4|11967.1|11952.1|0
1643183370000|2022-01-26 07:49:30|11967.4|11952.4|11967.4|11952.4|11967.4|11952.4|11967.4|11952.4|0
1643183380000|2022-01-26 07:49:40|11967.1|11952.1|11967.1|11952.1|11967.1|11952.1|11967.1|11952.1|0
1643183400000|2022-01-26 07:50:00|11966.9|11951.9|11966.9|11951.9|11966.9|11951.9|11966.9|11951.9|0
1643183410000|2022-01-26 07:50:10|11967.1|11952.1|11967.1|11952.1|11967.1|11952.1|11967.1|11952.1|0
1643183460000|2022-01-26 07:51:00|11966.9|11951.9|11966.8|11951.8|11966.9|11951.9|11966.8|11951.8|0
1643183510000|2022-01-26 07:51:50|11965.7|11950.7|11965.6|11950.6|11965.7|11950.7|11965.6|11950.6|4
1643183520000|2022-01-26 07:52:00|11965.9|11950.9|11965.4|11950.4|11965.9|11950.9|11965.4|11950.4|0
1643183540000|2022-01-26 07:52:20|11964.9|11949.9|11964.9|11949.9|11964.9|11949.9|11964.9|11949.9|0
1643183580000|2022-01-26 07:53:00|11964.8|11949.8|11964.4|11949.4|11964.8|11949.8|11964.4|11949.4|0
1643183640000|2022-01-26 07:54:00|11964.7|11949.7|11963.9|11948.9|11964.7|11949.7|11963.9|11948.9|0
1643183700000|2022-01-26 07:55:00|11964.9|11949.9|11964.4|11949.4|11965.1|11950.1|11964.4|11949.4|0
1643183760000|2022-01-26 07:56:00|11964.7|11949.7|11965|11950|11965|11950|11964.7|11949.7|0
1643183770000|2022-01-26 07:56:10|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|0
1643183810000|2022-01-26 07:56:50|||||||||2
1643183820000|2022-01-26 07:57:00|11964.2|11949.2|11964.8|11949.8|11964.9|11949.9|11964.2|11949.2|0
1643183830000|2022-01-26 07:57:10|11964.4|11949.4|11964.4|11949.4|11964.4|11949.4|11964.4|11949.4|0
1643183840000|2022-01-26 07:57:20|11963.4|11948.4|11964.4|11949.4|11964.4|11949.4|11963.4|11948.4|2
1643183870000|2022-01-26 07:57:50|11964.8|11949.8|11967.6|11952.6|11967.6|11952.6|11964.8|11949.8|1
1643183890000|2022-01-26 07:58:10|11967.7|11952.7|11968.7|11953.7|11968.8|11953.8|11967.7|11952.7|0
1643183900000|2022-01-26 07:58:20|11968|11953|11966.3|11951.3|11968|11953|11966.3|11951.3|1
1643183910000|2022-01-26 07:58:30|11966|11951|11966|11951|11966|11951|11966|11951|0
1643183920000|2022-01-26 07:58:40|11965.3|11950.3|11965.5|11950.5|11965.5|11950.5|11965.3|11950.3|0
1643183940000|2022-01-26 07:59:00|11965.3|11950.3|11965.5|11950.5|11965.5|11950.5|11965.3|11950.3|0
1643183960000|2022-01-26 07:59:20|11965.3|11950.3|11965.3|11950.3|11965.3|11950.3|11965.3|11950.3|1
1643184000000|2022-01-26 08:00:00|11965.5|11950.5|11965.5|11950.5|11966|11951|11965.5|11950.5|0
1643184030000|2022-01-26 08:00:30|11969.6|11954.6|11969.6|11954.6|11969.6|11954.6|11969.3|11954.3|2
1643184040000|2022-01-26 08:00:40|11969.4|11954.4|11969.4|11954.4|11969.4|11954.4|11969.4|11954.4|0
1643184050000|2022-01-26 08:00:50|11970|11955|11970|11955|11970|11955|11970|11955|0
1643184060000|2022-01-26 08:01:00|11972.1|11957.1|11981.8|11966.8|11982.4|11967.4|11972.1|11957.1|4
1643184070000|2022-01-26 08:01:10|11981.1|11966.1|11981.1|11966.1|11981.1|11966.1|11981.1|11966.1|0
1643184090000|2022-01-26 08:01:30|11980.6|11965.6|11978.4|11963.4|11980.6|11965.6|11978.4|11963.4|5
1643184100000|2022-01-26 08:01:40|11978.9|11963.9|11980.2|11965.2|11980.2|11965.2|11978.9|11963.9|1
1643184120000|2022-01-26 08:02:00|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|0
1643184150000|2022-01-26 08:02:30|11980.7|11965.7|11980.7|11965.7|11980.7|11965.7|11980.7|11965.7|0
1643184170000|2022-01-26 08:02:50|11981.4|11966.4|11982.2|11967.2|11982.2|11967.2|11981.4|11966.4|2
1643184240000|2022-01-26 08:04:00|11982.7|11967.7|11982.1|11967.1|11982.7|11967.7|11982.1|11967.1|1
1643184250000|2022-01-26 08:04:10|11982.2|11967.2|11982.1|11967.1|11982.2|11967.2|11982.1|11967.1|0
1643184280000|2022-01-26 08:04:40|11982.2|11967.2|11982.1|11967.1|11982.2|11967.2|11982.1|11967.1|0
1643184300000|2022-01-26 08:05:00|11982.2|11967.2|11982.2|11967.2|11982.2|11967.2|11982.2|11967.2|0
1643184350000|2022-01-26 08:05:50|||||||||5
1643184360000|2022-01-26 08:06:00|11982.1|11967.1|11982.2|11967.2|11982.2|11967.2|11982.1|11967.1|1
1643184390000|2022-01-26 08:06:30|11982.6|11967.6|11982.6|11967.6|11982.6|11967.6|11982.6|11967.6|0
1643184400000|2022-01-26 08:06:40|11982.1|11967.1|11982.1|11967.1|11982.1|11967.1|11982.1|11967.1|0
1643184420000|2022-01-26 08:07:00|11980|11965|11980.4|11965.4|11980.4|11965.4|11979.4|11964.4|1
1643184430000|2022-01-26 08:07:10|11980|11965|11977.6|11962.6|11980|11965|11977.6|11962.6|0
1643184440000|2022-01-26 08:07:20|11978.6|11963.6|11979.8|11964.8|11979.8|11964.8|11978.6|11963.6|0
1643184450000|2022-01-26 08:07:30|11979.6|11964.6|11978.9|11963.9|11979.6|11964.6|11978.9|11963.9|0
1643184460000|2022-01-26 08:07:40|11978.6|11963.6|11977.8|11962.8|11978.6|11963.6|11977.8|11962.8|0
1643184480000|2022-01-26 08:08:00|11978.1|11963.1|11978.3|11963.3|11978.4|11963.4|11978.1|11963.1|0
1643184490000|2022-01-26 08:08:10|11978.4|11963.4|11978.4|11963.4|11978.4|11963.4|11978.4|11963.4|0
1643184500000|2022-01-26 08:08:20|11978.6|11963.6|11979.8|11964.8|11979.8|11964.8|11978.6|11963.6|0
1643184520000|2022-01-26 08:08:40|11979.6|11964.6|11979.8|11964.8|11979.8|11964.8|11979.6|11964.6|0
1643184600000|2022-01-26 08:10:00|11978.8|11963.8|11980.9|11965.9|11980.9|11965.9|11978.8|11963.8|0
1643184610000|2022-01-26 08:10:10|11980.4|11965.4|11980.3|11965.3|11980.4|11965.4|11980.3|11965.3|0
1643184660000|2022-01-26 08:11:00|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|0
1643184700000|2022-01-26 08:11:40|11981.4|11966.4|11981.4|11966.4|11981.4|11966.4|11981.4|11966.4|0
1643184710000|2022-01-26 08:11:50|11983.4|11968.4|11983.7|11968.7|11983.7|11968.7|11983.4|11968.4|1
1643184720000|2022-01-26 08:12:00|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|3
1643184730000|2022-01-26 08:12:10|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|2
1643184780000|2022-01-26 08:13:00|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|0
1643184790000|2022-01-26 08:13:10|11981.7|11966.7|11982.2|11967.2|11982.2|11967.2|11981.7|11966.7|0
1643184810000|2022-01-26 08:13:30|11981.9|11966.9|11981.9|11966.9|11981.9|11966.9|11981.9|11966.9|0
1643184820000|2022-01-26 08:13:40|11981.2|11966.2|11981.2|11966.2|11981.2|11966.2|11981.2|11966.2|0
1643185010000|2022-01-26 08:16:50|||||||||5
1643185020000|2022-01-26 08:17:00|11981.7|11966.7|11981.7|11966.7|11981.7|11966.7|11981.7|11966.7|1
1643185040000|2022-01-26 08:17:20|11984.6|11969.6|11984.6|11969.6|11984.6|11969.6|11984.6|11969.6|0
1643185120000|2022-01-26 08:18:40|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|0
1643185180000|2022-01-26 08:19:40|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|0
1643185220000|2022-01-26 08:20:20|11993.5|11978.5|11996.2|11981.2|11996.2|11981.2|11993.5|11978.5|10
1643185230000|2022-01-26 08:20:30|||||||||1
1643185250000|2022-01-26 08:20:50|||||||||1
1643185270000|2022-01-26 08:21:10|11998.3|11983.3|11999.2|11984.2|11999.2|11984.2|11998.3|11983.3|6
1643185290000|2022-01-26 08:21:30|11999.9|11984.9|12000.2|11985.2|12000.2|11985.2|11999.9|11984.9|1
1643185310000|2022-01-26 08:21:50|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|3
1643185320000|2022-01-26 08:22:00|11998.5|11983.5|11997.4|11982.4|11998.5|11983.5|11996.4|11981.4|1
1643185350000|2022-01-26 08:22:30|11998.3|11983.3|11997.6|11982.6|11998.3|11983.3|11997.6|11982.6|1
1643185390000|2022-01-26 08:23:10|11997.2|11982.2|11997.2|11982.2|11997.7|11982.7|11997.2|11982.2|0
1643185410000|2022-01-26 08:23:30|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|0
1643185450000|2022-01-26 08:24:10|11999|11984|11999|11984|11999|11984|11999|11984|3
1643185480000|2022-01-26 08:24:40|11998.4|11983.4|11999|11984|11999|11984|11998.4|11983.4|0
1643185500000|2022-01-26 08:25:00|11999.4|11984.4|11999.4|11984.4|11999.4|11984.4|11999.4|11984.4|0
1643185530000|2022-01-26 08:25:30|11999.2|11984.2|11999.4|11984.4|11999.4|11984.4|11999.2|11984.2|0
1643185550000|2022-01-26 08:25:50|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|0
1643185590000|2022-01-26 08:26:30|11999.4|11984.4|11999.2|11984.2|11999.4|11984.4|11999.2|11984.2|0
1643185610000|2022-01-26 08:26:50|11993.6|11978.6|11993.1|11978.1|11993.6|11978.6|11992.6|11977.6|1
1643185620000|2022-01-26 08:27:00|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|1
1643185630000|2022-01-26 08:27:10|11996.2|11981.2|11996.1|11981.1|11996.6|11981.6|11995.1|11980.1|0
1643185640000|2022-01-26 08:27:20|11995.6|11980.6|11995.1|11980.1|11995.6|11980.6|11995.1|11980.1|0
1643185650000|2022-01-26 08:27:30|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|0
1643185740000|2022-01-26 08:29:00|11995.2|11980.2|11995.2|11980.2|11995.2|11980.2|11995.2|11980.2|0
1643185800000|2022-01-26 08:30:00|11994.4|11979.4|11995.4|11980.4|11995.4|11980.4|11994.4|11979.4|0
1643185840000|2022-01-26 08:30:40|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|0
1643185860000|2022-01-26 08:31:00|11995.3|11980.3|11995.4|11980.4|11995.4|11980.4|11994.4|11979.4|0
1643185890000|2022-01-26 08:31:30|||||||||7
1643185900000|2022-01-26 08:31:40|||||||||3
1643185910000|2022-01-26 08:31:50|11995|11980|11993.9|11978.9|11995|11980|11993.9|11978.9|1
1643185920000|2022-01-26 08:32:00|11994|11979|11994|11979|11994|11979|11994|11979|0
1643185930000|2022-01-26 08:32:10|11995.9|11980.9|11995.9|11980.9|11995.9|11980.9|11995.9|11980.9|0
1643185940000|2022-01-26 08:32:20|11995.4|11980.4|11995.5|11980.5|11995.5|11980.5|11995.4|11980.4|2
1643185950000|2022-01-26 08:32:30|11995.9|11980.9|11983.2|11968.2|11995.9|11980.9|11983.2|11968.2|25
1643185970000|2022-01-26 08:32:50|11983|11968|11984.5|11969.5|11985.7|11970.7|11983|11968|0
1643185990000|2022-01-26 08:33:10|11984.9|11969.9|11984.9|11969.9|11984.9|11969.9|11984.5|11969.5|5
1643186000000|2022-01-26 08:33:20|11987|11972|11987|11972|11987|11972|11987|11972|5
1643186020000|2022-01-26 08:33:40|11986.6|11971.6|11985.2|11970.2|11986.6|11971.6|11985.2|11970.2|0
1643186030000|2022-01-26 08:33:50|11985|11970|11984.9|11969.9|11985|11970|11984.9|11969.9|0
1643186060000|2022-01-26 08:34:20|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|0
1643186070000|2022-01-26 08:34:30|11985|11970|11985|11970|11985|11970|11985|11970|2
1643186100000|2022-01-26 08:35:00|||||||||2
1643186110000|2022-01-26 08:35:10|11983.7|11968.7|11984.2|11969.2|11984.2|11969.2|11983.7|11968.7|0
1643186120000|2022-01-26 08:35:20|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|0
1643186130000|2022-01-26 08:35:30|11985|11970|11985|11970|11985|11970|11984.5|11969.5|0
1643186140000|2022-01-26 08:35:40|11984.5|11969.5|11985|11970|11985|11970|11984.5|11969.5|0
1643186150000|2022-01-26 08:35:50|11984.9|11969.9|11984|11969|11985|11970|11984|11969|3
1643186170000|2022-01-26 08:36:10|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|0
1643186180000|2022-01-26 08:36:20|11984.7|11969.7|11985.2|11970.2|11985.2|11970.2|11984.7|11969.7|0
1643186230000|2022-01-26 08:37:10|11984.7|11969.7|11984|11969|11985.2|11970.2|11983.7|11968.7|0
1643186250000|2022-01-26 08:37:30|11983.7|11968.7|11983.5|11968.5|11983.7|11968.7|11983.5|11968.5|0
1643186270000|2022-01-26 08:37:50|11984|11969|11984|11969|11984|11969|11984|11969|0
1643186360000|2022-01-26 08:39:20|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|0
1643186440000|2022-01-26 08:40:40|11984|11969|11984|11969|11984|11969|11984|11969|0
1643186460000|2022-01-26 08:41:00|11983.8|11968.8|11990.1|11975.1|11990.1|11975.1|11983.8|11968.8|3
1643186470000|2022-01-26 08:41:10|11990|11975|11992.1|11977.1|11992.1|11977.1|11988|11973|1
1643186480000|2022-01-26 08:41:20|11990.6|11975.6|11991.6|11976.6|11991.6|11976.6|11990.6|11975.6|0
1643186510000|2022-01-26 08:41:50|11991.1|11976.1|11988.6|11973.6|11991.1|11976.1|11988.5|11973.5|1
1643186520000|2022-01-26 08:42:00|11989|11974|11990.3|11975.3|11990.6|11975.6|11989|11974|0
1643186530000|2022-01-26 08:42:10|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|0
1643186550000|2022-01-26 08:42:30|11990.3|11975.3|11992.6|11977.6|11993.6|11978.6|11989|11974|1
1643186560000|2022-01-26 08:42:40|11993|11978|11994.6|11979.6|11994.6|11979.6|11991.1|11976.1|7
1643186570000|2022-01-26 08:42:50|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|5
1643186580000|2022-01-26 08:43:00|11995.3|11980.3|11996.1|11981.1|11996.1|11981.1|11995.1|11980.1|0
1643186640000|2022-01-26 08:44:00|11994.6|11979.6|11994.3|11979.3|11994.6|11979.6|11994.1|11979.1|0
1643186650000|2022-01-26 08:44:10|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|1
1643186690000|2022-01-26 08:44:50|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|0
1643186700000|2022-01-26 08:45:00|11995.6|11980.6|11995.6|11980.6|11995.6|11980.6|11995.6|11980.6|0
1643186720000|2022-01-26 08:45:20|11995.9|11980.9|11995.4|11980.4|11995.9|11980.9|11995.4|11980.4|2
1643186730000|2022-01-26 08:45:30|11995.6|11980.6|11995.9|11980.9|11995.9|11980.9|11995.6|11980.6|0
1643186760000|2022-01-26 08:46:00|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|1
1643186800000|2022-01-26 08:46:40|11993.7|11978.7|11993.6|11978.6|11993.7|11978.7|11993.6|11978.6|1
1643186820000|2022-01-26 08:47:00|11993.2|11978.2|11992.7|11977.7|11993.2|11978.2|11992.7|11977.7|0
1643186830000|2022-01-26 08:47:10|11993.1|11978.1|11993.1|11978.1|11993.1|11978.1|11993.1|11978.1|0
1643186840000|2022-01-26 08:47:20|11993.2|11978.2|11993.4|11978.4|11993.4|11978.4|11993.2|11978.2|0
1643186850000|2022-01-26 08:47:30|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|0
1643186870000|2022-01-26 08:47:50|11993.6|11978.6|11993.2|11978.2|11993.6|11978.6|11993.2|11978.2|0
1643186880000|2022-01-26 08:48:00|11993.4|11978.4|11994.1|11979.1|11994.1|11979.1|11993.4|11978.4|0
1643186890000|2022-01-26 08:48:10|11994.4|11979.4|11994.7|11979.7|11994.7|11979.7|11994.4|11979.4|0
1643186940000|2022-01-26 08:49:00|11998.2|11983.2|11997.9|11982.9|11998.2|11983.2|11996.7|11981.7|3
1643186950000|2022-01-26 08:49:10|11997.2|11982.2|11997.2|11982.2|11997.2|11982.2|11997.2|11982.2|0
1643186960000|2022-01-26 08:49:20|11996.3|11981.3|11994.2|11979.2|11996.3|11981.3|11994.2|11979.2|0
1643186970000|2022-01-26 08:49:30|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|0
1643186980000|2022-01-26 08:49:40|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|0
1643187000000|2022-01-26 08:50:00|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|0
1643187010000|2022-01-26 08:50:10|11993.2|11978.2|11993.2|11978.2|11993.2|11978.2|11993.2|11978.2|0
1643187020000|2022-01-26 08:50:20|11991.7|11976.7|11995.9|11980.9|11995.9|11980.9|11991.7|11976.7|1
1643187030000|2022-01-26 08:50:30|11995.6|11980.6|11996.1|11981.1|11996.1|11981.1|11995.6|11980.6|0
1643187060000|2022-01-26 08:51:00|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|0
1643187070000|2022-01-26 08:51:10|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|0
1643187080000|2022-01-26 08:51:20|11995.9|11980.9|11995.6|11980.6|11995.9|11980.9|11995.6|11980.6|0
1643187100000|2022-01-26 08:51:40|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|0
1643187110000|2022-01-26 08:51:50|11995.2|11980.2|11995.6|11980.6|11995.6|11980.6|11995.2|11980.2|0
1643187120000|2022-01-26 08:52:00|11994.1|11979.1|11993.1|11978.1|11994.6|11979.6|11993.1|11978.1|7
1643187130000|2022-01-26 08:52:10|11992.7|11977.7|11992.7|11977.7|11992.7|11977.7|11992.7|11977.7|0
1643187140000|2022-01-26 08:52:20|11987.1|11972.1|11986.2|11971.2|11987.2|11972.2|11986.2|11971.2|2
1643187150000|2022-01-26 08:52:30|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|0
1643187160000|2022-01-26 08:52:40|11988.1|11973.1|11988.1|11973.1|11988.1|11973.1|11988.1|11973.1|0
1643187170000|2022-01-26 08:52:50|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|0
1643187180000|2022-01-26 08:53:00|11988|11973|11989.7|11974.7|11989.7|11974.7|11988|11973|0
1643187190000|2022-01-26 08:53:10|11989.1|11974.1|11989.6|11974.6|11989.6|11974.6|11989.1|11974.1|0
1643187200000|2022-01-26 08:53:20|11989.1|11974.1|11989.7|11974.7|11989.7|11974.7|11989.1|11974.1|0
1643187220000|2022-01-26 08:53:40|11989.4|11974.4|11989.4|11974.4|11989.4|11974.4|11989.4|11974.4|0
1643187230000|2022-01-26 08:53:50|11989.1|11974.1|11990.2|11975.2|11990.2|11975.2|11988.6|11973.6|0
1643187240000|2022-01-26 08:54:00|11989.2|11974.2|11990.2|11975.2|11990.2|11975.2|11989.2|11974.2|0
1643187480000|2022-01-26 08:58:00|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|0
1643187490000|2022-01-26 08:58:10|11990.9|11975.9|11992.1|11977.1|11992.2|11977.2|11990.4|11975.4|0
1643187500000|2022-01-26 08:58:20|11992.2|11977.2|11991.2|11976.2|11992.2|11977.2|11991.2|11976.2|0
1643187510000|2022-01-26 08:58:30|11993.2|11978.2|11993.2|11978.2|11993.2|11978.2|11993.2|11978.2|1
1643187520000|2022-01-26 08:58:40|11993.4|11978.4|11993.2|11978.2|11993.4|11978.4|11992.7|11977.7|0
1643187530000|2022-01-26 08:58:50|11992.1|11977.1|11991.6|11976.6|11992.1|11977.1|11991.6|11976.6|0
1643187540000|2022-01-26 08:59:00|11991.7|11976.7|11989.6|11974.6|11992.1|11977.1|11989.6|11974.6|5
1643187550000|2022-01-26 08:59:10|11989.4|11974.4|11991.1|11976.1|11991.1|11976.1|11989.1|11974.1|0
1643187630000|2022-01-26 09:00:30|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|0
1643187650000|2022-01-26 09:00:50|11991.1|11976.1|11991.2|11976.2|11991.2|11976.2|11991.1|11976.1|0
1643187670000|2022-01-26 09:01:10|11991.4|11976.4|11991.4|11976.4|11991.6|11976.6|11991.4|11976.4|0
1643187710000|2022-01-26 09:01:50|11993.9|11978.9|11994.7|11979.7|11994.7|11979.7|11993.9|11978.9|4
1643187720000|2022-01-26 09:02:00|11994.6|11979.6|11994.7|11979.7|11994.7|11979.7|11993.7|11978.7|2
1643187900000|2022-01-26 09:05:00|11994.9|11979.9|11995.2|11980.2|11996.2|11981.2|11994.9|11979.9|1
1643187910000|2022-01-26 09:05:10|11997.2|11982.2|11995.2|11980.2|11998.2|11983.2|11995.2|11980.2|0
1643187920000|2022-01-26 09:05:20|11994.7|11979.7|11995.2|11980.2|11998.2|11983.2|11994.7|11979.7|3
1643187930000|2022-01-26 09:05:30|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|0
1643187940000|2022-01-26 09:05:40|11996.9|11981.9|11996.9|11981.9|11997.9|11982.9|11996.9|11981.9|2
1643187950000|2022-01-26 09:05:50|11996.8|11981.8|11997.1|11982.1|11998.6|11983.6|11996.8|11981.8|0
1643187960000|2022-01-26 09:06:00|11996.6|11981.6|12004.6|11989.6|12006.6|11991.6|11996.6|11981.6|3
1643187970000|2022-01-26 09:06:10|12004.1|11989.1|12000.6|11985.6|12004.1|11989.1|12000.4|11985.4|1
1643187980000|2022-01-26 09:06:20|12001.2|11986.2|12001.2|11986.2|12002.2|11987.2|11999.9|11984.9|0
1643188010000|2022-01-26 09:06:50|12000.1|11985.1|12000.2|11985.2|12000.2|11985.2|12000.1|11985.1|2
1643188020000|2022-01-26 09:07:00|12000.4|11985.4|12001.2|11986.2|12001.2|11986.2|12000.4|11985.4|0
1643188040000|2022-01-26 09:07:20|12001.4|11986.4|12001.7|11986.7|12001.7|11986.7|12001.4|11986.4|0
1643188050000|2022-01-26 09:07:30|12002.1|11987.1|12002.1|11987.1|12002.1|11987.1|12002.1|11987.1|0
1643188080000|2022-01-26 09:08:00|12002.2|11987.2|12003.2|11988.2|12003.2|11988.2|12002.2|11987.2|0
1643188140000|2022-01-26 09:09:00|12002.7|11987.7|12002.2|11987.2|12004.2|11989.2|12002.2|11987.2|0
1643188200000|2022-01-26 09:10:00|12002.4|11987.4|12002.7|11987.7|12002.7|11987.7|12002.4|11987.4|0
1643188220000|2022-01-26 09:10:20|12003.2|11988.2|12004.4|11989.4|12004.4|11989.4|12003.2|11988.2|2
1643188230000|2022-01-26 09:10:30|12004.7|11989.7|12004.7|11989.7|12004.7|11989.7|12004.7|11989.7|0
1643188250000|2022-01-26 09:10:50|12004.8|11989.8|12005.2|11990.2|12005.2|11990.2|12004.8|11989.8|0
1643188260000|2022-01-26 09:11:00|12006.3|11991.3|12007.3|11992.3|12007.3|11992.3|12006.3|11991.3|0
1643188320000|2022-01-26 09:12:00|12005.7|11990.7|12006.3|11991.3|12006.3|11991.3|12005.7|11990.7|2
1643188330000|2022-01-26 09:12:10|12006.7|11991.7|12006.7|11991.7|12006.7|11991.7|12006.7|11991.7|0
1643188350000|2022-01-26 09:12:30|12006.4|11991.4|12005.7|11990.7|12006.4|11991.4|12005.7|11990.7|0
1643188360000|2022-01-26 09:12:40|12006|11991|12006|11991|12006|11991|12006|11991|0
1643188380000|2022-01-26 09:13:00|12006.3|11991.3|12006.7|11991.7|12006.7|11991.7|12006.3|11991.3|0
1643188400000|2022-01-26 09:13:20|12006.4|11991.4|12005.7|11990.7|12006.4|11991.4|12005.7|11990.7|0
1643188410000|2022-01-26 09:13:30|12006|11991|12006.7|11991.7|12006.7|11991.7|12006|11991|0
1643188460000|2022-01-26 09:14:20|12006.2|11991.2|12008.5|11993.5|12008.5|11993.5|12006.2|11991.2|1
1643188470000|2022-01-26 09:14:30|12008.2|11993.2|12007.9|11992.9|12008.2|11993.2|12007.9|11992.9|0
1643188480000|2022-01-26 09:14:40|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|0
1643188490000|2022-01-26 09:14:50|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|0
1643188500000|2022-01-26 09:15:00|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|0
1643188510000|2022-01-26 09:15:10|12007.4|11992.4|12007.7|11992.7|12007.7|11992.7|12007|11992|0
1643188520000|2022-01-26 09:15:20|12007.5|11992.5|12007.7|11992.7|12007.7|11992.7|12007.5|11992.5|0
1643188550000|2022-01-26 09:15:50|12007.4|11992.4|12006.7|11991.7|12007.4|11992.4|12006.7|11991.7|1
1643188560000|2022-01-26 09:16:00|12007.2|11992.2|12008.7|11993.7|12008.7|11993.7|12006.7|11991.7|1
1643188570000|2022-01-26 09:16:10|12008.8|11993.8|12011.2|11996.2|12011.3|11996.3|12008.8|11993.8|2
1643188580000|2022-01-26 09:16:20|12011.3|11996.3|12011.5|11996.5|12011.5|11996.5|12011.3|11996.3|0
1643188590000|2022-01-26 09:16:30|12011.2|11996.2|12011.5|11996.5|12011.5|11996.5|12011.2|11996.2|0
1643188600000|2022-01-26 09:16:40|12012.7|11997.7|12012.7|11997.7|12012.7|11997.7|12012.7|11997.7|0
1643188610000|2022-01-26 09:16:50|12012.5|11997.5|12012.2|11997.2|12012.5|11997.5|12012.2|11997.2|1
1643188630000|2022-01-26 09:17:10|12012.3|11997.3|12012.7|11997.7|12012.7|11997.7|12012.3|11997.3|0
1643188650000|2022-01-26 09:17:30|12011.5|11996.5|12011|11996|12011.5|11996.5|12011|11996|0
1643188660000|2022-01-26 09:17:40|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|0
1643188700000|2022-01-26 09:18:20|12012.3|11997.3|12013.2|11998.2|12013.2|11998.2|12012.3|11997.3|0
1643188740000|2022-01-26 09:19:00|12013.3|11998.3|12013.7|11998.7|12013.7|11998.7|12013.3|11998.3|0
1643188750000|2022-01-26 09:19:10|12014.3|11999.3|12015.7|12000.7|12015.7|12000.7|12014.3|11999.3|8
1643188760000|2022-01-26 09:19:20|12015.5|12000.5|12015.2|12000.2|12015.5|12000.5|12015.2|12000.2|0
1643188800000|2022-01-26 09:20:00|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|0
1643188820000|2022-01-26 09:20:20|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|5
1643188830000|2022-01-26 09:20:30|12012.2|11997.2|12012.2|11997.2|12013.7|11998.7|12012.2|11997.2|0
1643188840000|2022-01-26 09:20:40|12011.2|11996.2|12011.7|11996.7|12011.7|11996.7|12011.2|11996.2|0
1643188860000|2022-01-26 09:21:00|12011.2|11996.2|12009|11994|12011.2|11996.2|12008.5|11993.5|0
1643188870000|2022-01-26 09:21:10|12009.5|11994.5|12009|11994|12009.5|11994.5|12009|11994|0
1643188880000|2022-01-26 09:21:20|12008.2|11993.2|12007.4|11992.4|12008.7|11993.7|12007.4|11992.4|0
1643188890000|2022-01-26 09:21:30|12007|11992|12007.6|11992.6|12009.2|11994.2|12007|11992|1
1643188900000|2022-01-26 09:21:40|12008.7|11993.7|12008.7|11993.7|12008.7|11993.7|12008.7|11993.7|0
1643188910000|2022-01-26 09:21:50|12008|11993|12008.2|11993.2|12008.2|11993.2|12008|11993|0
1643188920000|2022-01-26 09:22:00|12007.8|11992.8|12000.7|11985.7|12008.2|11993.2|12000.7|11985.7|10
1643188930000|2022-01-26 09:22:10|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|0
1643188940000|2022-01-26 09:22:20|12001.2|11986.2|12001.4|11986.4|12001.7|11986.7|12001.2|11986.2|0
1643188950000|2022-01-26 09:22:30|12001.6|11986.6|12002.4|11987.4|12002.9|11987.9|12001.6|11986.6|1
1643188960000|2022-01-26 09:22:40|12001.9|11986.9|12001.9|11986.9|12001.9|11986.9|12001.9|11986.9|0
1643188970000|2022-01-26 09:22:50|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|1
1643188980000|2022-01-26 09:23:00|12003.2|11988.2|12002.7|11987.7|12003.5|11988.5|12002.7|11987.7|0
1643188990000|2022-01-26 09:23:10|12002.4|11987.4|12001.2|11986.2|12002.4|11987.4|12001.2|11986.2|0
1643189000000|2022-01-26 09:23:20|12001|11986|12002.4|11987.4|12002.4|11987.4|12001|11986|0
1643189010000|2022-01-26 09:23:30|12002|11987|12002|11987|12002|11987|12002|11987|0
1643189040000|2022-01-26 09:24:00|12002.9|11987.9|12002|11987|12002.9|11987.9|12002|11987|0
1643189070000|2022-01-26 09:24:30|12002.4|11987.4|12005.5|11990.5|12005.5|11990.5|12002.4|11987.4|1
1643189100000|2022-01-26 09:25:00|12005|11990|12005|11990|12005|11990|12005|11990|0
1643189150000|2022-01-26 09:25:50|12006|11991|12006|11991|12006|11991|12006|11991|0
1643189160000|2022-01-26 09:26:00|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|0
1643189170000|2022-01-26 09:26:10|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|0
1643189210000|2022-01-26 09:26:50|12004.4|11989.4|12002|11987|12004.4|11989.4|12002|11987|5
1643189230000|2022-01-26 09:27:10|12002.4|11987.4|12002.4|11987.4|12002.4|11987.4|12002.4|11987.4|0
1643189250000|2022-01-26 09:27:30|12002|11987|12002|11987|12002|11987|12002|11987|0
1643189260000|2022-01-26 09:27:40|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|0
1643189340000|2022-01-26 09:29:00|12002.3|11987.3|12003.7|11988.7|12003.7|11988.7|12002.3|11987.3|0
1643189400000|2022-01-26 09:30:00|12003.5|11988.5|12004.7|11989.7|12004.7|11989.7|12003.1|11988.1|0
1643189410000|2022-01-26 09:30:10|12005|11990|12005|11990|12005|11990|12005|11990|0
1643189460000|2022-01-26 09:31:00|12003.5|11988.5|12003.8|11988.8|12003.8|11988.8|12003.5|11988.5|0
1643189470000|2022-01-26 09:31:10|12004.9|11989.9|12004.9|11989.9|12004.9|11989.9|12004.9|11989.9|0
1643189510000|2022-01-26 09:31:50|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|0
1643189520000|2022-01-26 09:32:00|12005|11990|12002.2|11987.2|12005|11990|12002.2|11987.2|6
1643189540000|2022-01-26 09:32:20|12002.6|11987.6|12003.7|11988.7|12003.7|11988.7|12002.6|11987.6|1
1643189550000|2022-01-26 09:32:30|12002.4|11987.4|12000.4|11985.4|12002.4|11987.4|12000.4|11985.4|0
1643189560000|2022-01-26 09:32:40|11999.7|11984.7|11999|11984|11999.7|11984.7|11999|11984|0
1643189570000|2022-01-26 09:32:50|11998.4|11983.4|11997.7|11982.7|11998.4|11983.4|11997.7|11982.7|0
1643189590000|2022-01-26 09:33:10|11997.5|11982.5|11995.9|11980.9|11997.5|11982.5|11995.9|11980.9|0
1643189600000|2022-01-26 09:33:20|11995.7|11980.7|11995.4|11980.4|11995.7|11980.7|11995.4|11980.4|0
1643189640000|2022-01-26 09:34:00|11995.3|11980.3|11995.8|11980.8|11995.8|11980.8|11995.3|11980.3|0
1643189680000|2022-01-26 09:34:40|11996.3|11981.3|11996.8|11981.8|11996.8|11981.8|11996.3|11981.3|0
1643189700000|2022-01-26 09:35:00|11997.5|11982.5|11997.5|11982.5|11997.5|11982.5|11997.5|11982.5|0
1643189770000|2022-01-26 09:36:10|11997|11982|11997|11982|11997|11982|11997|11982|0
1643189780000|2022-01-26 09:36:20|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|0
1643189800000|2022-01-26 09:36:40|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|0
1643189860000|2022-01-26 09:37:40|11996|11981|11994.6|11979.6|11996|11981|11994.6|11979.6|0
1643189880000|2022-01-26 09:38:00|11994.8|11979.8|11996.8|11981.8|11996.8|11981.8|11994.8|11979.8|0
1643189890000|2022-01-26 09:38:10|11996.5|11981.5|12002.4|11987.4|12002.4|11987.4|11996.5|11981.5|1
1643189900000|2022-01-26 09:38:20|12003.6|11988.6|12003.1|11988.1|12003.6|11988.6|12003.1|11988.1|0
1643189910000|2022-01-26 09:38:30|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|0
1643189920000|2022-01-26 09:38:40|12000.1|11985.1|12002.6|11987.6|12002.6|11987.6|12000.1|11985.1|2
1643189940000|2022-01-26 09:39:00|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|0
1643189950000|2022-01-26 09:39:10|12003.9|11988.9|12007.5|11992.5|12007.5|11992.5|12003.9|11988.9|0
1643190000000|2022-01-26 09:40:00|12006.7|11991.7|12006.6|11991.6|12007|11992|12006.1|11991.1|0
1643190040000|2022-01-26 09:40:40|12006.5|11991.5|12006.1|11991.1|12006.5|11991.5|12006.1|11991.1|0
1643190060000|2022-01-26 09:41:00|12003.8|11988.8|12005|11990|12005|11990|12003.8|11988.8|0
1643190070000|2022-01-26 09:41:10|12007.1|11992.1|12007.1|11992.1|12007.1|11992.1|12007.1|11992.1|0
1643190090000|2022-01-26 09:41:30|12007|11992|12006.6|11991.6|12007|11992|12006.6|11991.6|0
1643190100000|2022-01-26 09:41:40|12004.1|11989.1|12005|11990|12005|11990|12004.1|11989.1|1
1643190110000|2022-01-26 09:41:50|12001.1|11986.1|12002|11987|12002|11987|12001.1|11986.1|2
1643190150000|2022-01-26 09:42:30|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|3
1643190160000|2022-01-26 09:42:40|12010.6|11995.6|12010.1|11995.1|12010.6|11995.6|12010.1|11995.1|0
1643190170000|2022-01-26 09:42:50|12010.5|11995.5|12010.6|11995.6|12010.6|11995.6|12010.5|11995.5|1
1643190310000|2022-01-26 09:45:10|12011.3|11996.3|12011.3|11996.3|12011.3|11996.3|12011.3|11996.3|0
1643190350000|2022-01-26 09:45:50|12011|11996|12011|11996|12011|11996|12011|11996|1
1643190450000|2022-01-26 09:47:30|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|0
1643190470000|2022-01-26 09:47:50|12008.4|11993.4|12007.3|11992.3|12008.4|11993.4|12007.3|11992.3|1
1643190480000|2022-01-26 09:48:00|12007|11992|12007|11992|12007|11992|12007|11992|0
1643190520000|2022-01-26 09:48:40|12007.8|11992.8|12006.5|11991.5|12007.8|11992.8|12006.5|11991.5|0
1643190550000|2022-01-26 09:49:10|12007.3|11992.3|12007|11992|12007.3|11992.3|12007|11992|1
1643190580000|2022-01-26 09:49:40|12006.8|11991.8|12006.8|11991.8|12006.8|11991.8|12006.8|11991.8|0
1643190600000|2022-01-26 09:50:00|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|0
1643190630000|2022-01-26 09:50:30|12006.8|11991.8|12006.8|11991.8|12006.8|11991.8|12006.3|11991.3|0
1643190720000|2022-01-26 09:52:00|||||||||1
1643190750000|2022-01-26 09:52:30|12007|11992|12007.3|11992.3|12007.3|11992.3|12007|11992|0
1643190870000|2022-01-26 09:54:30|12007.6|11992.6|12008.3|11993.3|12008.3|11993.3|12007.6|11992.6|0
1643190920000|2022-01-26 09:55:20|12007.9|11992.9|12007.9|11992.9|12007.9|11992.9|12007.9|11992.9|0
1643190930000|2022-01-26 09:55:30|12006.8|11991.8|12006.1|11991.1|12006.8|11991.8|12006.1|11991.1|0
1643190940000|2022-01-26 09:55:40|12006.8|11991.8|12006.8|11991.8|12006.8|11991.8|12006.8|11991.8|0
1643191020000|2022-01-26 09:57:00|12006.3|11991.3|12005.2|11990.2|12006.3|11991.3|12005.2|11990.2|4
1643191030000|2022-01-26 09:57:10|12004.8|11989.8|12004.8|11989.8|12004.8|11989.8|12004.8|11989.8|0
1643191040000|2022-01-26 09:57:20|12001.8|11986.8|12001.8|11986.8|12002|11987|12001.8|11986.8|0
1643191060000|2022-01-26 09:57:40|12002.1|11987.1|12003.2|11988.2|12003.2|11988.2|12002.1|11987.1|0
1643191100000|2022-01-26 09:58:20|12001.3|11986.3|12001.3|11986.3|12001.3|11986.3|12001.3|11986.3|0
1643191120000|2022-01-26 09:58:40|12000.8|11985.8|11999.3|11984.3|12000.8|11985.8|11999.3|11984.3|0
1643191130000|2022-01-26 09:58:50|11999.1|11984.1|11998.8|11983.8|11999.1|11984.1|11998.8|11983.8|0
1643191160000|2022-01-26 09:59:20|11998.3|11983.3|11998.3|11983.3|11998.3|11983.3|11998.3|11983.3|0
1643191170000|2022-01-26 09:59:30|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|0
1643191180000|2022-01-26 09:59:40|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|1
1643191190000|2022-01-26 09:59:50|11993.8|11978.8|11993.8|11978.8|11993.8|11978.8|11993.8|11978.8|0
1643191240000|2022-01-26 10:00:40|11993.6|11978.6|11990.5|11975.5|11993.6|11978.6|11990.5|11975.5|1
1643191260000|2022-01-26 10:01:00|11988.8|11973.8|11989.3|11974.3|11989.3|11974.3|11988.8|11973.8|0
1643191310000|2022-01-26 10:01:50|11989.6|11974.6|11987.6|11972.6|11989.6|11974.6|11987|11972|9
1643191320000|2022-01-26 10:02:00|11989|11974|11991|11976|11991|11976|11989|11974|0
1643191330000|2022-01-26 10:02:10|11988.5|11973.5|11988.5|11973.5|11988.5|11973.5|11988.5|11973.5|2
1643191350000|2022-01-26 10:02:30|11989.9|11974.9|11991.6|11976.6|11991.6|11976.6|11989.9|11974.9|2
1643191360000|2022-01-26 10:02:40|11992|11977|11992|11977|11992|11977|11992|11977|0
1643191370000|2022-01-26 10:02:50|11992.6|11977.6|11994.5|11979.5|11994.5|11979.5|11992.6|11977.6|0
1643191380000|2022-01-26 10:03:00|11994.8|11979.8|11995.5|11980.5|11995.5|11980.5|11994.8|11979.8|0
1643191410000|2022-01-26 10:03:30|11995|11980|11994.5|11979.5|11995|11980|11994|11979|2
1643191450000|2022-01-26 10:04:10|11993.9|11978.9|11992.5|11977.5|11993.9|11978.9|11992.5|11977.5|0
1643191470000|2022-01-26 10:04:30|11991|11976|11993.5|11978.5|11993.5|11978.5|11991|11976|1
1643191500000|2022-01-26 10:05:00|11993|11978|11993|11978|11993|11978|11993|11978|0
1643191510000|2022-01-26 10:05:10|11992.8|11977.8|11992.5|11977.5|11992.8|11977.8|11992.5|11977.5|0
1643191560000|2022-01-26 10:06:00|12000.7|11985.7|12000|11985|12000.7|11985.7|12000|11985|1
1643191570000|2022-01-26 10:06:10|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|0
1643191580000|2022-01-26 10:06:20|11998.6|11983.6|12000.1|11985.1|12000.1|11985.1|11998.6|11983.6|1
1643191590000|2022-01-26 10:06:30|12000.5|11985.5|12003.6|11988.6|12003.6|11988.6|12000.5|11985.5|1
1643191600000|2022-01-26 10:06:40|12004|11989|12004|11989|12004|11989|12004|11989|0
1643191610000|2022-01-26 10:06:50|12007.1|11992.1|12002.5|11987.5|12007.1|11992.1|12002.5|11987.5|2
1643191700000|2022-01-26 10:08:20|12003.7|11988.7|12008|11993|12008|11993|12003.7|11988.7|0
1643191760000|2022-01-26 10:09:20|12004.5|11989.5|12003.5|11988.5|12004.5|11989.5|12003.5|11988.5|0
1643191790000|2022-01-26 10:09:50|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|0
1643191860000|2022-01-26 10:11:00|12007|11992|12007|11992|12007|11992|12007|11992|0
1643191910000|2022-01-26 10:11:50|12006|11991|12005.5|11990.5|12006|11991|12005.5|11990.5|1
1643191920000|2022-01-26 10:12:00|12004|11989|12004|11989|12004|11989|12004|11989|0
1643192010000|2022-01-26 10:13:30|12000|11985|11999|11984|12000|11985|11998.8|11983.8|1
1643192080000|2022-01-26 10:14:40|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|0
1643192150000|2022-01-26 10:15:50|12001.5|11986.5|12001.8|11986.8|12002|11987|12001.5|11986.5|2
1643192160000|2022-01-26 10:16:00|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|0
1643192200000|2022-01-26 10:16:40|12000.5|11985.5|11993.5|11978.5|12000.5|11985.5|11993.5|11978.5|10
1643192210000|2022-01-26 10:16:50|11994.5|11979.5|11988.5|11973.5|11994.8|11979.8|11988.5|11973.5|2
1643192220000|2022-01-26 10:17:00|11988.6|11973.6|11989|11974|11989|11974|11988.6|11973.6|0
1643192240000|2022-01-26 10:17:20|11990.4|11975.4|11991|11976|11991|11976|11990.4|11975.4|2
1643192300000|2022-01-26 10:18:20|11991.2|11976.2|11991.4|11976.4|11991.4|11976.4|11991.2|11976.2|0
1643192310000|2022-01-26 10:18:30|11993.2|11978.2|11993.2|11978.2|11993.2|11978.2|11993.2|11978.2|0
1643192320000|2022-01-26 10:18:40|11992.8|11977.8|11990.3|11975.3|11992.8|11977.8|11990.3|11975.3|1
1643192420000|2022-01-26 10:20:20|11990.2|11975.2|11990.3|11975.3|11990.3|11975.3|11989.8|11974.8|0
1643192450000|2022-01-26 10:20:50|11990.5|11975.5|11991.2|11976.2|11991.2|11976.2|11990.5|11975.5|0
1643192460000|2022-01-26 10:21:00|11990.8|11975.8|11990.8|11975.8|11990.8|11975.8|11990.8|11975.8|0
1643192480000|2022-01-26 10:21:20|11991.2|11976.2|11987.7|11972.7|11991.2|11976.2|11987.7|11972.7|1
1643192510000|2022-01-26 10:21:50|11987.8|11972.8|11988.7|11973.7|11989.7|11974.7|11987.8|11972.8|0
1643192530000|2022-01-26 10:22:10|11988.6|11973.6|11988.6|11973.6|11988.6|11973.6|11988.6|11973.6|0
1643192540000|2022-01-26 10:22:20|11994.6|11979.6|11998.6|11983.6|12002.6|11983.6|11994.6|11977.6|10
1643192550000|2022-01-26 10:22:30|11998.3|11983.3|12000.8|11985.8|12000.8|11985.8|11998.3|11983.3|0
1643192600000|2022-01-26 10:23:20|12001.1|11986.1|12001.1|11986.1|12001.1|11986.1|12001.1|11986.1|8
1643192620000|2022-01-26 10:23:40|11999.8|11984.8|11997.6|11982.6|11999.8|11984.8|11997.6|11982.6|1
1643192670000|2022-01-26 10:24:30|11997.8|11982.8|11998.1|11983.1|11998.6|11983.6|11997.8|11982.8|0
1643192700000|2022-01-26 10:25:00|11998.3|11983.3|11998.6|11983.6|11998.6|11983.6|11998.3|11983.3|0
1643192710000|2022-01-26 10:25:10|11998.9|11983.9|11999.8|11984.8|11999.8|11984.8|11998.9|11983.9|0
1643192730000|2022-01-26 10:25:30|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|0
1643192860000|2022-01-26 10:27:40|12000.6|11985.6|12001.6|11986.6|12001.6|11986.6|12000.6|11985.6|0
1643192870000|2022-01-26 10:27:50|12001.5|11986.5|12002.1|11987.1|12002.1|11987.1|12001.1|11986.1|0
1643192880000|2022-01-26 10:28:00|12001.6|11986.6|12004.6|11989.6|12004.6|11989.6|12001.6|11986.6|0
1643192890000|2022-01-26 10:28:10|12004.3|11989.3|12004.6|11989.6|12004.6|11989.6|12003.6|11988.6|0
1643192900000|2022-01-26 10:28:20|12003.1|11988.1|12003.9|11988.9|12004.6|11989.6|12002.6|11987.6|0
1643192910000|2022-01-26 10:28:30|12004.6|11989.6|12004.8|11989.8|12004.8|11989.8|12003.8|11988.8|0
1643192920000|2022-01-26 10:28:40|12004.1|11989.1|12005.6|11990.6|12005.6|11990.6|12004.1|11989.1|0
1643192930000|2022-01-26 10:28:50|12005.3|11990.3|12004.8|11989.8|12005.3|11990.3|12004.6|11989.6|0
1643192940000|2022-01-26 10:29:00|12005.1|11990.1|12005.3|11990.3|12005.3|11990.3|12004.6|11989.6|0
1643192950000|2022-01-26 10:29:10|12004.6|11989.6|12005.1|11990.1|12005.6|11990.6|12004.6|11989.6|0
1643192960000|2022-01-26 10:29:20|12005|11990|12005.1|11990.1|12005.3|11990.3|12004.1|11989.1|0
1643192970000|2022-01-26 10:29:30|12004.7|11989.7|12005.1|11990.1|12005.1|11990.1|12003.6|11988.6|0
1643192980000|2022-01-26 10:29:40|12004.8|11989.8|12005.1|11990.1|12005.1|11990.1|12004.1|11989.1|0
1643192990000|2022-01-26 10:29:50|12005.5|11990.5|12005.7|11990.7|12005.8|11990.8|12004.8|11989.8|0
1643193000000|2022-01-26 10:30:00|12005.3|11990.3|12005.5|11990.5|12005.5|11990.5|12005.3|11990.3|0
1643193030000|2022-01-26 10:30:30|12003.8|11988.8|12004.3|11989.3|12004.3|11989.3|12003.8|11988.8|1
1643193040000|2022-01-26 10:30:40|12004|11989|12004|11989|12004|11989|12004|11989|0
1643193060000|2022-01-26 10:31:00|12004.1|11989.1|12004.6|11989.6|12004.6|11989.6|12004.1|11989.1|0
1643193070000|2022-01-26 10:31:10|12005|11990|12004.6|11989.6|12005|11990|12004|11989|0
1643193080000|2022-01-26 10:31:20|12004.7|11989.7|12005|11990|12005|11990|12004|11989|0
1643193090000|2022-01-26 10:31:30|12004|11989|12005|11990|12005|11990|12004|11989|0
1643193100000|2022-01-26 10:31:40|12004|11989|12005|11990|12005|11990|12004|11989|0
1643193110000|2022-01-26 10:31:50|12004|11989|12004.3|11989.3|12004.3|11989.3|12004|11989|0
1643193120000|2022-01-26 10:32:00|12005|11990|12005.3|11990.3|12005.3|11990.3|12004|11989|0
1643193130000|2022-01-26 10:32:10|12005|11990|12005|11990|12005|11990|12005|11990|0
1643193150000|2022-01-26 10:32:30|12005.3|11990.3|12005.3|11990.3|12005.3|11990.3|12005.3|11990.3|0
1643193180000|2022-01-26 10:33:00|12005.2|11990.2|12005.8|11990.8|12005.8|11990.8|12004.8|11989.8|0
1643193190000|2022-01-26 10:33:10|12005.5|11990.5|12005.3|11990.3|12005.5|11990.5|12004.8|11989.8|0
1643193200000|2022-01-26 10:33:20|12002.2|11987.2|12001.5|11986.5|12002.2|11987.2|12001.5|11986.5|1
1643193290000|2022-01-26 10:34:50|12000.1|11985.1|11997|11982|12000.1|11985.1|11997|11982|0
1643193300000|2022-01-26 10:35:00|11997.3|11982.3|11997.6|11982.6|11998|11983|11997.3|11982.3|0
1643193310000|2022-01-26 10:35:10|11998|11983|11998|11983|11998|11983|11998|11983|0
1643193360000|2022-01-26 10:36:00|11997.8|11982.8|11998.1|11983.1|11998.1|11983.1|11997.8|11982.8|0
1643193370000|2022-01-26 10:36:10|11998.5|11983.5|11998.5|11983.5|11998.5|11983.5|11998.5|11983.5|0
1643193420000|2022-01-26 10:37:00|11997.9|11982.9|11999|11984|11999|11984|11997.9|11982.9|0
1643193480000|2022-01-26 10:38:00|11999.1|11984.1|12000.3|11985.3|12000.3|11985.3|11999.1|11984.1|0
1643193530000|2022-01-26 10:38:50|11996.5|11981.5|11998.8|11983.8|11998.8|11983.8|11996.5|11981.5|2
1643193540000|2022-01-26 10:39:00|11998.5|11983.5|11998.5|11983.5|11998.5|11983.5|11998.5|11983.5|0
1643193560000|2022-01-26 10:39:20|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|0
1643193640000|2022-01-26 10:40:40|11997.5|11982.5|11997.5|11982.5|11997.5|11982.5|11997.5|11982.5|0
1643193680000|2022-01-26 10:41:20|11996|11981|11996.5|11981.5|11996.5|11981.5|11996|11981|0
1643193720000|2022-01-26 10:42:00|11995.4|11980.4|11995|11980|11995.4|11980.4|11995|11980|3
1643193730000|2022-01-26 10:42:10|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|0
1643193750000|2022-01-26 10:42:30|11997.2|11982.2|11997.3|11982.3|11997.3|11982.3|11997.2|11982.2|0
1643193970000|2022-01-26 10:46:10|11997.1|11982.1|11997.3|11982.3|11997.3|11982.3|11997.1|11982.1|0
1643194000000|2022-01-26 10:46:40|11997|11982|11997|11982|11997|11982|11997|11982|0
1643194010000|2022-01-26 10:46:50|11996.8|11981.8|11997|11982|11997.3|11982.3|11996.8|11981.8|0
1643194020000|2022-01-26 10:47:00|11997.3|11982.3|11997.3|11982.3|11997.3|11982.3|11996.8|11981.8|0
1643194050000|2022-01-26 10:47:30|11997.1|11982.1|11997.3|11982.3|11997.3|11982.3|11997.1|11982.1|0
1643194070000|2022-01-26 10:47:50|11996.8|11981.8|11996.9|11981.9|11996.9|11981.9|11996.8|11981.8|0
1643194100000|2022-01-26 10:48:20|11996.8|11981.8|11997.3|11982.3|11997.3|11982.3|11996.8|11981.8|0
1643194180000|2022-01-26 10:49:40|11997.1|11982.1|11997.3|11982.3|11997.3|11982.3|11997.1|11982.1|0
1643194190000|2022-01-26 10:49:50|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|0
1643194200000|2022-01-26 10:50:00|11997.3|11982.3|11997.1|11982.1|11997.3|11982.3|11997.1|11982.1|0
1643194210000|2022-01-26 10:50:10|11996.8|11981.8|11996.9|11981.9|11996.9|11981.9|11996.8|11981.8|0
1643194230000|2022-01-26 10:50:30|11997.3|11982.3|11997.3|11982.3|11997.3|11982.3|11997.1|11982.1|0
1643194240000|2022-01-26 10:50:40|11997.1|11982.1|11997.3|11982.3|11997.3|11982.3|11997.1|11982.1|0
1643194250000|2022-01-26 10:50:50|11997.1|11982.1|11997.3|11982.3|11997.3|11982.3|11997.1|11982.1|0
1643194260000|2022-01-26 10:51:00|11997.1|11982.1|11997.3|11982.3|11997.3|11982.3|11997.1|11982.1|0
1643194280000|2022-01-26 10:51:20|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|0
1643194290000|2022-01-26 10:51:30|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|0
1643194350000|2022-01-26 10:52:30|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|0
1643194360000|2022-01-26 10:52:40|11997.3|11982.3|11997.1|11982.1|11997.3|11982.3|11997.1|11982.1|0
1643194450000|2022-01-26 10:54:10|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|0
1643194500000|2022-01-26 10:55:00|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|0
1643194580000|2022-01-26 10:56:20|11997.3|11982.3|11997.1|11982.1|11997.3|11982.3|11997.1|11982.1|0
1643194630000|2022-01-26 10:57:10|11997.3|11982.3|11996.8|11981.8|11997.3|11982.3|11996.8|11981.8|0
1643194680000|2022-01-26 10:58:00|11997.1|11982.1|11997.1|11982.1|11997.3|11982.3|11997.1|11982.1|0
1643194710000|2022-01-26 10:58:30|11997.3|11982.3|11997.1|11982.1|11997.3|11982.3|11997.1|11982.1|0
1643194720000|2022-01-26 10:58:40|11997.3|11982.3|11997.1|11982.1|11997.3|11982.3|11997.1|11982.1|0
1643194770000|2022-01-26 10:59:30|11997.3|11982.3|11997.3|11982.3|11997.3|11982.3|11997.3|11982.3|0
1643194780000|2022-01-26 10:59:40|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|0
1643194800000|2022-01-26 11:00:00|11997.1|11982.1|11997.3|11982.3|11997.3|11982.3|11997.1|11982.1|0
1643194830000|2022-01-26 11:00:30|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|0
1643194840000|2022-01-26 11:00:40|11997.3|11982.3|11997.3|11982.3|11997.3|11982.3|11997.1|11982.1|0
1643194850000|2022-01-26 11:00:50|11997.1|11982.1|11997.3|11982.3|11997.3|11982.3|11997.1|11982.1|0
1643194860000|2022-01-26 11:01:00|11997.1|11982.1|11997.3|11982.3|11997.3|11982.3|11997.1|11982.1|0
1643194920000|2022-01-26 11:02:00|11997.6|11982.6|11988.4|11973.4|11997.6|11982.6|11988.4|11973.4|12
1643194930000|2022-01-26 11:02:10|11988.8|11973.8|11985.6|11970.6|11988.8|11973.8|11985.3|11970.3|1
1643195080000|2022-01-26 11:04:40|11986|11971|11986|11971|11986|11971|11986|11971|0
1643195110000|2022-01-26 11:05:10|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|0
1643195120000|2022-01-26 11:05:20|11986|11971|11986|11971|11986|11971|11986|11971|0
1643195130000|2022-01-26 11:05:30|11985.8|11970.8|11987|11972|11987|11972|11985.1|11970.1|5
1643195140000|2022-01-26 11:05:40|11986.6|11971.6|11990.4|11975.4|11990.8|11975.8|11986.6|11971.6|4
1643195150000|2022-01-26 11:05:50|11991.1|11976.1|11991.6|11976.6|11991.6|11976.6|11991.1|11976.1|7
1643195160000|2022-01-26 11:06:00|11991.1|11976.1|11991.1|11976.1|11991.6|11976.6|11991.1|11976.1|11
1643195170000|2022-01-26 11:06:10|11991.6|11976.6|11991.1|11976.1|11991.6|11976.6|11991.1|11976.1|10
1643195180000|2022-01-26 11:06:20|11995.9|11980.9|11997.6|11982.6|11997.6|11982.6|11995.9|11980.9|1
1643195190000|2022-01-26 11:06:30|11999.1|11984.1|11999.1|11984.1|11999.1|11984.1|11999.1|11984.1|0
1643195200000|2022-01-26 11:06:40|11998.6|11983.6|11998.6|11983.6|11998.6|11983.6|11998.6|11983.6|0
1643195210000|2022-01-26 11:06:50|11994.5|11979.5|11992.6|11977.6|11994.5|11979.5|11992.6|11977.6|5
1643195220000|2022-01-26 11:07:00|11992.3|11977.3|11993.8|11978.8|11994.3|11979.3|11992.3|11977.3|4
1643195260000|2022-01-26 11:07:40|11993.5|11978.5|11992.8|11977.8|11993.5|11978.5|11992.8|11977.8|0
1643195270000|2022-01-26 11:07:50|11993.2|11978.2|11994.8|11979.8|11994.8|11979.8|11993.2|11978.2|0
1643195280000|2022-01-26 11:08:00|11993.8|11978.8|11995.3|11980.3|11995.4|11980.4|11993.8|11978.8|0
1643195290000|2022-01-26 11:08:10|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|0
1643195360000|2022-01-26 11:09:20|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|0
1643195410000|2022-01-26 11:10:10|11993.8|11978.8|11989.8|11974.8|11993.8|11978.8|11989.3|11974.3|1
1643195440000|2022-01-26 11:10:40|11989.5|11974.5|11989.5|11974.5|11989.5|11974.5|11989.5|11974.5|0
1643195460000|2022-01-26 11:11:00|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|0
1643195500000|2022-01-26 11:11:40|11989.3|11974.3|11989.3|11974.3|11989.3|11974.3|11989.3|11974.3|0
1643195510000|2022-01-26 11:11:50|11987.9|11972.9|11987.3|11972.3|11987.9|11972.9|11987.3|11972.3|2
1643195560000|2022-01-26 11:12:40|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|0
1643195750000|2022-01-26 11:15:50|11987.7|11972.7|11987.7|11972.7|11987.7|11972.7|11987.7|11972.7|0
1643195760000|2022-01-26 11:16:00|11988|11973|11987.2|11972.2|11988.3|11973.3|11987.2|11972.2|0
1643195810000|2022-01-26 11:16:50|11986.8|11971.8|11985.7|11970.7|11986.8|11971.8|11985.7|11970.7|3
1643195870000|2022-01-26 11:17:50|11985.3|11970.3|11984.8|11969.8|11985.3|11970.3|11984.2|11969.2|1
1643195880000|2022-01-26 11:18:00|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|0
1643195890000|2022-01-26 11:18:10|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1643196100000|2022-01-26 11:21:40|11986.3|11971.3|11986.2|11971.2|11987.6|11972.6|11984.7|11969.7|0
1643196110000|2022-01-26 11:21:50|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|9
1643196120000|2022-01-26 11:22:00|11983.6|11968.6|11983.6|11968.6|11983.6|11968.6|11983.6|11968.6|0
1643196130000|2022-01-26 11:22:10|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|0
1643196140000|2022-01-26 11:22:20|11982.9|11967.9|11982.2|11967.2|11982.9|11967.9|11982.2|11967.2|0
1643196170000|2022-01-26 11:22:50|11983.1|11968.1|11983.1|11968.1|11983.1|11968.1|11983.1|11968.1|0
1643196200000|2022-01-26 11:23:20|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|0
1643196210000|2022-01-26 11:23:30|11984.1|11969.1|11982.7|11967.7|11984.1|11969.1|11982.7|11967.7|0
1643196220000|2022-01-26 11:23:40|11982.6|11967.6|11982.2|11967.2|11982.6|11967.6|11982.2|11967.2|0
1643196350000|2022-01-26 11:25:50|11982.4|11967.4|11982.7|11967.7|11982.7|11967.7|11982.4|11967.4|0
1643196360000|2022-01-26 11:26:00|11982.3|11967.3|11980.1|11965.1|11982.3|11967.3|11980.1|11965.1|1
1643196370000|2022-01-26 11:26:10|11979.7|11964.7|11972.2|11957.2|11979.7|11964.7|11972.2|11957.2|11
1643196380000|2022-01-26 11:26:20|11971.5|11956.5|11969.7|11954.7|11971.5|11956.5|11969.7|11954.7|0
1643196390000|2022-01-26 11:26:30|11969.6|11954.6|11969.2|11954.2|11969.6|11954.6|11969.2|11954.2|0
1643196400000|2022-01-26 11:26:40|11967.6|11952.6|11968.7|11953.7|11968.7|11953.7|11967.6|11952.6|0
1643196410000|2022-01-26 11:26:50|11970.1|11955.1|11965.4|11950.4|11970.1|11955.1|11965.4|11950.4|1
1643196430000|2022-01-26 11:27:10|11965.9|11950.9|11965.9|11950.9|11965.9|11950.9|11965.9|11950.9|0
1643196460000|2022-01-26 11:27:40|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|3
1643196470000|2022-01-26 11:27:50|11967.4|11952.4|11967.6|11952.6|11967.6|11952.6|11967.4|11952.4|0
1643196520000|2022-01-26 11:28:40|11973.4|11958.4|11968.6|11953.6|11973.4|11958.4|11968.6|11953.6|4
1643196540000|2022-01-26 11:29:00|11968.1|11953.1|11967.4|11952.4|11968.1|11953.1|11967.4|11952.4|0
1643196550000|2022-01-26 11:29:10|11967.3|11952.3|11966.9|11951.9|11967.3|11952.3|11966.9|11951.9|0
1643196560000|2022-01-26 11:29:20|11966.4|11951.4|11966.8|11951.8|11966.8|11951.8|11966.4|11951.4|0
1643196570000|2022-01-26 11:29:30|11966.4|11951.4|11966.4|11951.4|11966.4|11951.4|11966.4|11951.4|0
1643196610000|2022-01-26 11:30:10|11966.6|11951.6|11966.6|11951.6|11966.6|11951.6|11966.6|11951.6|0
1643196650000|2022-01-26 11:30:50|11967.3|11952.3|11968.6|11953.6|11968.6|11953.6|11967.3|11952.3|2
1643196660000|2022-01-26 11:31:00|11967.4|11952.4|11967.4|11952.4|11967.4|11952.4|11967.4|11952.4|0
1643196680000|2022-01-26 11:31:20|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|0
1643196760000|2022-01-26 11:32:40|11974.1|11959.1|11974.1|11959.1|11974.1|11959.1|11974.1|11959.1|2
1643196780000|2022-01-26 11:33:00|11973.4|11958.4|11972.9|11957.9|11973.4|11958.4|11972.9|11957.9|0
1643196790000|2022-01-26 11:33:10|11972.1|11957.1|11971.1|11956.1|11972.1|11957.1|11971.1|11956.1|0
1643196810000|2022-01-26 11:33:30|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|2
1643196830000|2022-01-26 11:33:50|11970.8|11955.8|11969.3|11954.3|11970.8|11955.8|11969.3|11954.3|0
1643196840000|2022-01-26 11:34:00|11974.6|11959.6|11974.8|11959.8|11975.6|11960.6|11974.1|11959.1|4
1643196870000|2022-01-26 11:34:30|11975.1|11960.1|11973.6|11958.6|11975.1|11960.1|11973.6|11958.6|2
1643196880000|2022-01-26 11:34:40|11974.3|11959.3|11974.3|11959.3|11974.3|11959.3|11974.3|11959.3|0
1643196960000|2022-01-26 11:36:00|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|0
1643196990000|2022-01-26 11:36:30|11973.6|11958.6|11973.3|11958.3|11973.6|11958.6|11973.3|11958.3|0
1643197010000|2022-01-26 11:36:50|11973.2|11958.2|11971.7|11956.7|11973.2|11958.2|11971.7|11956.7|1
1643197210000|2022-01-26 11:40:10|11976.7|11961.7|11977.2|11962.2|11977.2|11962.2|11976.7|11961.7|1
1643197220000|2022-01-26 11:40:20|11978.4|11963.4|11978.4|11963.4|11978.9|11963.9|11977.9|11962.9|0
1643197340000|2022-01-26 11:42:20|11978.9|11963.9|11978.9|11963.9|11978.9|11963.9|11978.9|11963.9|0
1643197360000|2022-01-26 11:42:40|11979.7|11964.7|11979.7|11964.7|11979.7|11964.7|11979.7|11964.7|0
1643197370000|2022-01-26 11:42:50|11979.6|11964.6|11979.2|11964.2|11979.6|11964.6|11979.2|11964.2|0
1643197390000|2022-01-26 11:43:10|11979.4|11964.4|11979.7|11964.7|11979.7|11964.7|11979.4|11964.4|0
1643197400000|2022-01-26 11:43:20|11980|11965|11979.7|11964.7|11980.4|11965.4|11979.7|11964.7|0
1643197440000|2022-01-26 11:44:00|11979.6|11964.6|11979.6|11964.6|11979.7|11964.7|11979.6|11964.6|0
1643197450000|2022-01-26 11:44:10|11979.2|11964.2|11979.2|11964.2|11979.2|11964.2|11979.2|11964.2|0
1643197600000|2022-01-26 11:46:40|11979.5|11964.5|11980.2|11965.2|11980.2|11965.2|11979.5|11964.5|0
1643197610000|2022-01-26 11:46:50|11980.1|11965.1|11979.1|11964.1|11980.1|11965.1|11979.1|11964.1|47
1643197620000|2022-01-26 11:47:00|11978.7|11963.7|11979.1|11964.1|11979.1|11964.1|11978.7|11963.7|72
1643197690000|2022-01-26 11:48:10|11978.6|11963.6|11978.1|11963.1|11978.6|11963.6|11978.1|11963.1|0
1643197720000|2022-01-26 11:48:40|11978.2|11963.2|11979.4|11964.4|11979.4|11964.4|11978.2|11963.2|0
1643197740000|2022-01-26 11:49:00|11979.1|11964.1|11979.1|11964.1|11979.1|11964.1|11979.1|11964.1|0
1643197790000|2022-01-26 11:49:50|11980.4|11965.4|11980.4|11965.4|11980.4|11965.4|11980.4|11965.4|0
1643197800000|2022-01-26 11:50:00|11982.4|11967.4|11982.1|11967.1|11982.4|11967.4|11981.9|11966.9|2
1643197810000|2022-01-26 11:50:10|11982.9|11967.9|11982.9|11967.9|11982.9|11967.9|11982.9|11967.9|0
1643197830000|2022-01-26 11:50:30|11982.8|11967.8|11982.4|11967.4|11982.8|11967.8|11982.4|11967.4|0
1643197860000|2022-01-26 11:51:00|11982.6|11967.6|11984.1|11969.1|11984.1|11969.1|11982.6|11967.6|0
1643197870000|2022-01-26 11:51:10|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|0
1643197910000|2022-01-26 11:51:50|11984.9|11969.9|11985.4|11970.4|11985.4|11970.4|11984.9|11969.9|0
1643197930000|2022-01-26 11:52:10|11985.3|11970.3|11985.4|11970.4|11985.8|11970.8|11985.3|11970.3|7
1643197950000|2022-01-26 11:52:30|11985.3|11970.3|11984.9|11969.9|11985.3|11970.3|11984.9|11969.9|0
1643198080000|2022-01-26 11:54:40|11985.6|11970.6|11985.6|11970.6|11985.6|11970.6|11985.6|11970.6|3
1643198170000|2022-01-26 11:56:10|11988.1|11973.1|11986.5|11971.5|11988.1|11973.1|11986.5|11971.5|5
1643198210000|2022-01-26 11:56:50|11984.9|11969.9|11981.8|11966.8|11984.9|11969.9|11981.8|11966.8|5
1643198220000|2022-01-26 11:57:00|11981.3|11966.3|11980.3|11965.3|11981.3|11966.3|11980.3|11965.3|0
1643198240000|2022-01-26 11:57:20|11981.1|11966.1|11981.1|11966.1|11981.1|11966.1|11981.1|11966.1|0
1643198250000|2022-01-26 11:57:30|11981|11966|11981|11966|11981|11966|11981|11966|0
1643198260000|2022-01-26 11:57:40|11979.8|11964.8|11981.3|11966.3|11981.3|11966.3|11979.8|11964.8|0
1643198280000|2022-01-26 11:58:00|11981.4|11966.4|11981.4|11966.4|11981.4|11966.4|11981.4|11966.4|0
1643198290000|2022-01-26 11:58:10|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|0
1643198330000|2022-01-26 11:58:50|11981.9|11966.9|11982.8|11967.8|11982.8|11967.8|11981.9|11966.9|0
1643198340000|2022-01-26 11:59:00|11982.9|11967.9|11983.3|11968.3|11983.3|11968.3|11982.8|11967.8|0
1643198370000|2022-01-26 11:59:30|11986.7|11971.7|11987.9|11972.9|11988.6|11973.6|11986.7|11971.7|1
1643198380000|2022-01-26 11:59:40|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|0
1643198420000|2022-01-26 12:00:20|11986.6|11971.6|11986.6|11971.6|11986.6|11971.6|11986.6|11971.6|0
1643198430000|2022-01-26 12:00:30|11986.4|11971.4|11985.8|11970.8|11986.4|11971.4|11985.8|11970.8|0
1643198470000|2022-01-26 12:01:10|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1643198510000|2022-01-26 12:01:50|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|2
1643198520000|2022-01-26 12:02:00|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|0
1643198530000|2022-01-26 12:02:10|11985.4|11970.4|11986.1|11971.1|11986.1|11971.1|11985.4|11970.4|0
1643198540000|2022-01-26 12:02:20|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|0
1643198560000|2022-01-26 12:02:40|11985.9|11970.9|11985.9|11970.9|11985.9|11970.9|11985.9|11970.9|0
1643198580000|2022-01-26 12:03:00|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|0
1643198610000|2022-01-26 12:03:30|11985.2|11970.2|11986.2|11971.2|11986.2|11971.2|11985.2|11970.2|0
1643198640000|2022-01-26 12:04:00|11983.6|11968.6|11983.7|11968.7|11983.7|11968.7|11983.6|11968.6|0
1643198650000|2022-01-26 12:04:10|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|0
1643198690000|2022-01-26 12:04:50|11985.8|11970.8|11988.2|11973.2|11988.2|11973.2|11985.8|11970.8|0
1643198700000|2022-01-26 12:05:00|11987.9|11972.9|11988.4|11973.4|11988.4|11973.4|11987.9|11972.9|0
1643198710000|2022-01-26 12:05:10|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|0
1643198720000|2022-01-26 12:05:20|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|0
1643198750000|2022-01-26 12:05:50|11988.5|11973.5|11989.5|11974.5|11989.5|11974.5|11988.5|11973.5|0
1643198760000|2022-01-26 12:06:00|11989.9|11974.9|11990.4|11975.4|11990.4|11975.4|11989.9|11974.9|0
1643198770000|2022-01-26 12:06:10|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|0
1643198780000|2022-01-26 12:06:20|11993.2|11978.2|11993.4|11978.4|11993.4|11978.4|11993.2|11978.2|1
1643198790000|2022-01-26 12:06:30|11992.9|11977.9|11992.2|11977.2|11992.9|11977.9|11992.2|11977.2|0
1643198800000|2022-01-26 12:06:40|11988.7|11973.7|11988.2|11973.2|11988.7|11973.7|11988.2|11973.2|0
1643198810000|2022-01-26 12:06:50|11988.7|11973.7|11985.1|11970.1|11989.1|11974.1|11984.2|11969.2|2
1643198840000|2022-01-26 12:07:20|11985.2|11970.2|11985.6|11970.6|11985.6|11970.6|11985.2|11970.2|0
1643198870000|2022-01-26 12:07:50|11985.3|11970.3|11984.2|11969.2|11985.3|11970.3|11984.2|11969.2|0
1643198940000|2022-01-26 12:09:00|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|0
1643198950000|2022-01-26 12:09:10|11984.6|11969.6|11984.2|11969.2|11984.6|11969.6|11984.2|11969.2|0
1643199040000|2022-01-26 12:10:40|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|0
1643199120000|2022-01-26 12:12:00|11983.6|11968.6|11984.4|11969.4|11987.4|11972.4|11983.6|11968.6|3
1643199130000|2022-01-26 12:12:10|11987.2|11972.2|11993.4|11978.4|11993.4|11978.4|11986.1|11971.1|2
1643199140000|2022-01-26 12:12:20|11991.2|11976.2|11991.2|11976.2|11993.2|11978.2|11991.2|11976.2|0
1643199150000|2022-01-26 12:12:30|11991.4|11976.4|11995.2|11980.2|11995.2|11980.2|11991.4|11976.4|3
1643199160000|2022-01-26 12:12:40|11994.4|11979.4|11994.4|11979.4|11994.4|11979.4|11994.4|11979.4|0
1643199240000|2022-01-26 12:14:00|11993.1|11978.1|11992.2|11977.2|11993.1|11978.1|11992.2|11977.2|2
1643199250000|2022-01-26 12:14:10|11992.1|11977.1|11992.1|11977.1|11992.1|11977.1|11992.1|11977.1|0
1643199270000|2022-01-26 12:14:30|11991.5|11976.5|11988.7|11973.7|11991.5|11976.5|11988.7|11973.7|0
1643199300000|2022-01-26 12:15:00|11989.2|11974.2|11989.2|11974.2|11989.2|11974.2|11989.2|11974.2|0
1643199320000|2022-01-26 12:15:20|11988.7|11973.7|11988.1|11973.1|11988.7|11973.7|11988.1|11973.1|0
1643199330000|2022-01-26 12:15:30|11987.7|11972.7|11987.7|11972.7|11987.7|11972.7|11987.7|11972.7|0
1643199350000|2022-01-26 12:15:50|11988|11973|11988.4|11973.4|11988.4|11973.4|11988|11973|0
1643199360000|2022-01-26 12:16:00|11988.5|11973.5|11988.5|11973.5|11988.5|11973.5|11988.5|11973.5|0
1643199370000|2022-01-26 12:16:10|11988.9|11973.9|11989.2|11974.2|11991.1|11976.1|11988.9|11973.9|1
1643199380000|2022-01-26 12:16:20|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|1
1643199410000|2022-01-26 12:16:50|11990.9|11975.9|11989.2|11974.2|11990.9|11975.9|11989.2|11974.2|0
1643199430000|2022-01-26 12:17:10|11989.9|11974.9|11989.2|11974.2|11989.9|11974.9|11989.2|11974.2|0
1643199480000|2022-01-26 12:18:00|11989.9|11974.9|11989.9|11974.9|11989.9|11974.9|11989.9|11974.9|0
1643199550000|2022-01-26 12:19:10|11989.4|11974.4|11989.4|11974.4|11989.4|11974.4|11989.4|11974.4|0
1643199600000|2022-01-26 12:20:00|11987.4|11972.4|11987.4|11972.4|11987.5|11972.5|11987.4|11972.4|0
1643199630000|2022-01-26 12:20:30|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|0
1643199640000|2022-01-26 12:20:40|11987.2|11972.2|11987.4|11972.4|11987.9|11972.9|11987.2|11972.2|0
1643199650000|2022-01-26 12:20:50|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|0
1643199660000|2022-01-26 12:21:00|11987.3|11972.3|11988.4|11973.4|11988.4|11973.4|11987.3|11972.3|0
1643199670000|2022-01-26 12:21:10|11989.9|11974.9|11989.9|11974.9|11989.9|11974.9|11989.9|11974.9|1
1643199680000|2022-01-26 12:21:20|11989.7|11974.7|11989.4|11974.4|11989.7|11974.7|11989.4|11974.4|0
1643199690000|2022-01-26 12:21:30|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|0
1643199710000|2022-01-26 12:21:50|11985.4|11970.4|11985.4|11970.4|11985.4|11970.4|11985.4|11970.4|1
1643199720000|2022-01-26 12:22:00|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|0
1643199730000|2022-01-26 12:22:10|11986.7|11971.7|11987.2|11972.2|11987.2|11972.2|11986.7|11971.7|0
1643199740000|2022-01-26 12:22:20|11986.9|11971.9|11985.4|11970.4|11986.9|11971.9|11985.2|11970.2|0
1643199750000|2022-01-26 12:22:30|11985.7|11970.7|11987.2|11972.2|11987.2|11972.2|11985.7|11970.7|0
1643199760000|2022-01-26 12:22:40|11987.6|11972.6|11988.4|11973.4|11988.4|11973.4|11987.6|11972.6|1
1643199780000|2022-01-26 12:23:00|11988.7|11973.7|11988.7|11973.7|11988.7|11973.7|11988.7|11973.7|0
1643199790000|2022-01-26 12:23:10|11988.4|11973.4|11987.7|11972.7|11988.4|11973.4|11987.7|11972.7|0
1643199810000|2022-01-26 12:23:30|11988.1|11973.1|11988.1|11973.1|11988.1|11973.1|11988.1|11973.1|0
1643199860000|2022-01-26 12:24:20|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|0
1643199920000|2022-01-26 12:25:20|11987.6|11972.6|11987.6|11972.6|11987.6|11972.6|11987.6|11972.6|0
1643199990000|2022-01-26 12:26:30|11987.1|11972.1|11985.2|11970.2|11987.1|11972.1|11985.2|11970.2|1
1643200000000|2022-01-26 12:26:40|11985.1|11970.1|11984.7|11969.7|11985.1|11970.1|11984.7|11969.7|0
1643200020000|2022-01-26 12:27:00|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|0
1643200030000|2022-01-26 12:27:10|11985.4|11970.4|11985.2|11970.2|11985.7|11970.7|11985.2|11970.2|0
1643200050000|2022-01-26 12:27:30|11985.7|11970.7|11985.4|11970.4|11985.7|11970.7|11985.2|11970.2|1
1643200060000|2022-01-26 12:27:40|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1643200080000|2022-01-26 12:28:00|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|0
1643200090000|2022-01-26 12:28:10|11985.7|11970.7|11985.3|11970.3|11985.7|11970.7|11985.2|11970.2|0
1643200110000|2022-01-26 12:28:30|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1643200170000|2022-01-26 12:29:30|11985.5|11970.5|11985.7|11970.7|11985.7|11970.7|11985.3|11970.3|1
1643200180000|2022-01-26 12:29:40|11985.8|11970.8|11989.7|11974.7|11990.8|11975.8|11985.8|11970.8|2
1643200200000|2022-01-26 12:30:00|11989.8|11974.8|11990.3|11975.3|11990.3|11975.3|11989.8|11974.8|0
1643200230000|2022-01-26 12:30:30|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|0
1643200240000|2022-01-26 12:30:40|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|0
1643200250000|2022-01-26 12:30:50|11992.2|11977.2|11992.2|11977.2|11992.2|11977.2|11992.2|11977.2|1
1643200260000|2022-01-26 12:31:00|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|0
1643200310000|2022-01-26 12:31:50|11989.4|11974.4|11988.2|11973.2|11989.4|11974.4|11988.2|11973.2|1
1643200320000|2022-01-26 12:32:00|11988.7|11973.7|11989.2|11974.2|11989.2|11974.2|11988.7|11973.7|0
1643200340000|2022-01-26 12:32:20|11988.9|11973.9|11988.2|11973.2|11988.9|11973.9|11988.2|11973.2|0
1643200350000|2022-01-26 12:32:30|11988.6|11973.6|11989.8|11974.8|11989.8|11974.8|11988.6|11973.6|1
1643200360000|2022-01-26 12:32:40|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|0
1643200500000|2022-01-26 12:35:00|11991.2|11976.2|11990.2|11975.2|11991.2|11976.2|11990.2|11975.2|0
1643200510000|2022-01-26 12:35:10|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|0
1643200550000|2022-01-26 12:35:50|11990.1|11975.1|11989.2|11974.2|11990.1|11975.1|11989.2|11974.2|0
1643200560000|2022-01-26 12:36:00|11989.3|11974.3|11990.2|11975.2|11990.2|11975.2|11989.3|11974.3|0
1643200570000|2022-01-26 12:36:10|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|0
1643200600000|2022-01-26 12:36:40|11990.4|11975.4|11989.7|11974.7|11990.4|11975.4|11989.7|11974.7|0
1643200610000|2022-01-26 12:36:50|11986.5|11971.5|11986.9|11971.9|11987|11972|11986.5|11971.5|3
1643200620000|2022-01-26 12:37:00|11986.5|11971.5|11987|11972|11987.5|11972.5|11985.3|11970.3|1
1643200650000|2022-01-26 12:37:30|11986.5|11971.5|11987.2|11972.2|11987.2|11972.2|11986.5|11971.5|0
1643200800000|2022-01-26 12:40:00|11987.5|11972.5|11988|11973|11988|11973|11987.5|11972.5|0
1643200810000|2022-01-26 12:40:10|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|0
1643200830000|2022-01-26 12:40:30|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|0
1643200850000|2022-01-26 12:40:50|11987.9|11972.9|11988|11973|11988|11973|11987.9|11972.9|0
1643200900000|2022-01-26 12:41:40|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|0
1643201000000|2022-01-26 12:43:20|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|0
1643201010000|2022-01-26 12:43:30|11986.5|11971.5|11986.5|11971.5|11986.5|11971.5|11986.5|11971.5|0
1643201060000|2022-01-26 12:44:20|11986.4|11971.4|11986.5|11971.5|11986.5|11971.5|11986|11971|0
1643201100000|2022-01-26 12:45:00|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1643201170000|2022-01-26 12:46:10|11986|11971|11986|11971|11986|11971|11986|11971|0
1643201180000|2022-01-26 12:46:20|11987.1|11972.1|11987.1|11972.1|11987.1|11972.1|11987.1|11972.1|1
1643201190000|2022-01-26 12:46:30|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|0
1643201210000|2022-01-26 12:46:50|11987|11972|11987|11972|11987|11972|11987|11972|0
1643201230000|2022-01-26 12:47:10|11986.7|11971.7|11985.7|11970.7|11986.7|11971.7|11985.7|11970.7|0
1643201250000|2022-01-26 12:47:30|11985.8|11970.8|11986.2|11971.2|11986.2|11971.2|11985.8|11970.8|0
1643201260000|2022-01-26 12:47:40|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|0
1643201280000|2022-01-26 12:48:00|11987.8|11972.8|11984.2|11969.2|11987.8|11972.8|11984.2|11969.2|0
1643201300000|2022-01-26 12:48:20|11983.5|11968.5|11983.2|11968.2|11983.5|11968.5|11983|11968|1
1643201310000|2022-01-26 12:48:30|11984.4|11969.4|11987.5|11972.5|11987.5|11972.5|11984.4|11969.4|8
1643201320000|2022-01-26 12:48:40|11989.5|11974.5|11989|11974|11990.1|11975.1|11988.5|11973.5|4
1643201330000|2022-01-26 12:48:50|11990.2|11975.2|11993.4|11978.4|11993.4|11978.4|11990.2|11975.2|4
1643201340000|2022-01-26 12:49:00|11994.1|11979.1|11998.8|11983.8|12000|11985|11994.1|11979.1|9
1643201350000|2022-01-26 12:49:10|11998.2|11983.2|11996.3|11981.3|11998.2|11983.2|11996.3|11981.3|0
1643201360000|2022-01-26 12:49:20|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|3
1643201370000|2022-01-26 12:49:30|11996.8|11981.8|11996.7|11981.7|11997.2|11982.2|11996.7|11981.7|1
1643201380000|2022-01-26 12:49:40|11997.2|11982.2|11995.5|11980.5|11997.2|11982.2|11995.5|11980.5|1
1643201390000|2022-01-26 12:49:50|11996.6|11981.6|11996.8|11981.8|11996.8|11981.8|11996.2|11981.2|3
1643201400000|2022-01-26 12:50:00|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|0
1643201410000|2022-01-26 12:50:10|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|0
1643201500000|2022-01-26 12:51:40|11997|11982|11995.5|11980.5|11997.2|11982.2|11995.5|11980.5|2
1643201510000|2022-01-26 12:51:50|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|2
1643201520000|2022-01-26 12:52:00|11991.2|11976.2|11996.5|11981.5|11996.7|11981.7|11991.2|11976.2|2
1643201530000|2022-01-26 12:52:10|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|0
1643201550000|2022-01-26 12:52:30|11996.5|11981.5|11997.7|11982.7|11997.7|11982.7|11996.5|11981.5|0
1643201590000|2022-01-26 12:53:10|11998.3|11983.3|11998|11983|12000|11985|11998|11983|0
1643201600000|2022-01-26 12:53:20|11997.3|11982.3|11997|11982|11997.3|11982.3|11997|11982|2
1643201620000|2022-01-26 12:53:40|11996.7|11981.7|11996.3|11981.3|11996.7|11981.7|11996.3|11981.3|0
1643201660000|2022-01-26 12:54:20|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|0
1643201680000|2022-01-26 12:54:40|11996.3|11981.3|11996.1|11981.1|11996.3|11981.3|11996.1|11981.1|0
1643201710000|2022-01-26 12:55:10|11995.8|11980.8|11995.5|11980.5|11996|11981|11995.5|11980.5|0
1643201730000|2022-01-26 12:55:30|11996|11981|11995.8|11980.8|11996|11981|11995.5|11980.5|0
1643201760000|2022-01-26 12:56:00|11996|11981|11996|11981|11996|11981|11996|11981|0
1643201790000|2022-01-26 12:56:30|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|0
1643201800000|2022-01-26 12:56:40|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|0
1643201810000|2022-01-26 12:56:50|11995.8|11980.8|11996.8|11981.8|11996.8|11981.8|11995.8|11980.8|2
1643201820000|2022-01-26 12:57:00|11996.6|11981.6|11997.4|11982.4|11997.4|11982.4|11996.6|11981.6|1
1643201830000|2022-01-26 12:57:10|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|0
1643201840000|2022-01-26 12:57:20|11996.9|11981.9|11996.3|11981.3|11996.9|11981.9|11995.8|11980.8|2
1643201850000|2022-01-26 12:57:30|11996.1|11981.1|11996.3|11981.3|11996.3|11981.3|11996.1|11981.1|0
1643201860000|2022-01-26 12:57:40|11996.1|11981.1|11996.3|11981.3|11996.3|11981.3|11996.1|11981.1|0
1643201870000|2022-01-26 12:57:50|11996.1|11981.1|11996.3|11981.3|11996.3|11981.3|11996.1|11981.1|0
1643201890000|2022-01-26 12:58:10|11996.1|11981.1|11996.6|11981.6|11996.8|11981.8|11996.1|11981.1|0
1643201910000|2022-01-26 12:58:30|11996.8|11981.8|11996.5|11981.5|11996.8|11981.8|11996.3|11981.3|0
1643201920000|2022-01-26 12:58:40|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|0
1643201930000|2022-01-26 12:58:50|11996.1|11981.1|11996.6|11981.6|11996.6|11981.6|11996.1|11981.1|0
1643201940000|2022-01-26 12:59:00|11996.8|11981.8|11996.6|11981.6|11996.8|11981.8|11996.6|11981.6|0
1643202000000|2022-01-26 13:00:00|11996.1|11981.1|11996.5|11981.5|11996.5|11981.5|11996|11981|1
1643202010000|2022-01-26 13:00:10|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|0
1643202020000|2022-01-26 13:00:20|11996.3|11981.3|11996.3|11981.3|11996.8|11981.8|11996.3|11981.3|0
1643202030000|2022-01-26 13:00:30|11996.8|11981.8|11996.3|11981.3|11996.8|11981.8|11996.3|11981.3|0
1643202040000|2022-01-26 13:00:40|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|0
1643202050000|2022-01-26 13:00:50|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|0
1643202070000|2022-01-26 13:01:10|11996.3|11981.3|11996.3|11981.3|11996.3|11981.3|11996.3|11981.3|0
1643202080000|2022-01-26 13:01:20|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|0
1643202090000|2022-01-26 13:01:30|11997.4|11982.4|12001.6|11986.6|12001.8|11986.8|11997.4|11982.4|8
1643202100000|2022-01-26 13:01:40|12002|11987|12004.3|11989.3|12004.8|11989.8|12001.6|11986.6|9
1643202110000|2022-01-26 13:01:50|12004.1|11989.1|12004.3|11989.3|12004.4|11989.4|12003.1|11988.1|5
1643202120000|2022-01-26 13:02:00|12010.8|11995.8|12011.3|11996.3|12011.3|11996.3|12010.3|11995.3|6
1643202130000|2022-01-26 13:02:10|12010.8|11995.8|12006.1|11991.1|12010.8|11995.8|12003.6|11988.6|2
1643202140000|2022-01-26 13:02:20|12006.6|11991.6|12006.3|11991.3|12006.6|11991.6|12005.1|11990.1|0
1643202150000|2022-01-26 13:02:30|12006.6|11991.6|12008.1|11993.1|12008.1|11993.1|12006.6|11991.6|0
1643202160000|2022-01-26 13:02:40|12007.6|11992.6|12007.1|11992.1|12007.6|11992.6|12007.1|11992.1|1
1643202170000|2022-01-26 13:02:50|12003.6|11988.6|12000.1|11985.1|12003.6|11988.6|12000.1|11985.1|1
1643202180000|2022-01-26 13:03:00|12000|11985|12000.6|11985.6|12000.6|11985.6|11999.8|11984.8|0
1643202200000|2022-01-26 13:03:20|12000.3|11985.3|11998.5|11983.5|12000.3|11985.3|11998.5|11983.5|0
1643202210000|2022-01-26 13:03:30|11999|11984|12000.8|11985.8|12000.8|11985.8|11998.5|11983.5|3
1643202230000|2022-01-26 13:03:50|12001.5|11986.5|12000.5|11985.5|12001.5|11986.5|12000.5|11985.5|0
1643202240000|2022-01-26 13:04:00|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|0
1643202250000|2022-01-26 13:04:10|12001.1|11986.1|11999|11984|12001.1|11986.1|11998.8|11983.8|2
1643202260000|2022-01-26 13:04:20|11999.1|11984.1|12000.8|11985.8|12000.8|11985.8|11999.1|11984.1|0
1643202270000|2022-01-26 13:04:30|12001|11986|12000.5|11985.5|12001|11986|12000.5|11985.5|0
1643202280000|2022-01-26 13:04:40|12000|11985|12001.5|11986.5|12001.5|11986.5|11999.8|11984.8|1
1643202290000|2022-01-26 13:04:50|12001|11986|12001|11986|12001|11986|12001|11986|1
1643202300000|2022-01-26 13:05:00|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|2
1643202310000|2022-01-26 13:05:10|12001.3|11986.3|12001.5|11986.5|12001.5|11986.5|12001|11986|0
1643202320000|2022-01-26 13:05:20|12001.3|11986.3|12001.8|11986.8|12001.8|11986.8|12001|11986|1
1643202330000|2022-01-26 13:05:30|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|0
1643202350000|2022-01-26 13:05:50|12000.1|11985.1|11999.1|11984.1|12000.1|11985.1|11997.8|11982.8|8
1643202360000|2022-01-26 13:06:00|11999.8|11984.8|11997.8|11982.8|11999.8|11984.8|11997.8|11982.8|0
1643202370000|2022-01-26 13:06:10|11997.7|11982.7|11997.3|11982.3|11997.7|11982.7|11997.3|11982.3|0
1643202380000|2022-01-26 13:06:20|11998.2|11983.2|11998.2|11983.2|11998.2|11983.2|11997.7|11982.7|10
1643202390000|2022-01-26 13:06:30|11998|11983|11997.3|11982.3|11998|11983|11997.3|11982.3|3
1643202400000|2022-01-26 13:06:40|11997.5|11982.5|11991.8|11976.8|11997.5|11982.5|11991.8|11976.8|1
1643202410000|2022-01-26 13:06:50|11992.1|11977.1|11989.9|11974.9|11993.5|11978.5|11989.9|11974.9|1
1643202420000|2022-01-26 13:07:00|11991.3|11976.3|11990.3|11975.3|11992.8|11977.8|11990.3|11975.3|3
1643202430000|2022-01-26 13:07:10|11991.7|11976.7|11991.7|11976.7|11991.7|11976.7|11991.7|11976.7|0
1643202440000|2022-01-26 13:07:20|11993.1|11978.1|11995.7|11980.7|11995.7|11980.7|11993.1|11978.1|3
1643202450000|2022-01-26 13:07:30|11995|11980|11992.5|11977.5|11995.2|11980.2|11992.5|11977.5|3
1643202460000|2022-01-26 13:07:40|11991.7|11976.7|11991.7|11976.7|11991.7|11976.7|11991.7|11976.7|0
1643202470000|2022-01-26 13:07:50|11992|11977|11996.2|11981.2|11996.2|11981.2|11992|11977|5
1643202520000|2022-01-26 13:08:40|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|2
1643202530000|2022-01-26 13:08:50|11997.2|11982.2|11999.2|11984.2|11999.2|11984.2|11997.2|11982.2|1
1643202540000|2022-01-26 13:09:00|11997.2|11982.2|11997.2|11982.2|11997.2|11982.2|11997.2|11982.2|0
1643202560000|2022-01-26 13:09:20|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|0
1643202570000|2022-01-26 13:09:30|11997.2|11982.2|11997.2|11982.2|11997.7|11982.7|11997.2|11982.2|2
1643202580000|2022-01-26 13:09:40|11997.7|11982.7|11999.2|11984.2|11999.7|11984.7|11997.3|11982.3|0
1643202600000|2022-01-26 13:10:00|11999.3|11984.3|12000.2|11985.2|12000.2|11985.2|11999.3|11984.3|0
1643202610000|2022-01-26 13:10:10|12000.8|11985.8|12001.2|11986.2|12001.2|11986.2|12000.8|11985.8|0
1643202630000|2022-01-26 13:10:30|12001.8|11986.8|12001.8|11986.8|12001.8|11986.8|12001.8|11986.8|2
1643202640000|2022-01-26 13:10:40|12002|11987|12001.8|11986.8|12002.3|11987.3|12001.8|11986.8|0
1643202650000|2022-01-26 13:10:50|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|1
1643202660000|2022-01-26 13:11:00|12001.8|11986.8|12001.8|11986.8|12002.3|11987.3|12001.8|11986.8|0
1643202670000|2022-01-26 13:11:10|12002.7|11987.7|12002.7|11987.7|12003.2|11988.2|12002.7|11987.7|0
1643202680000|2022-01-26 13:11:20|12003.2|11988.2|12003.2|11988.2|12003.2|11988.2|12003.2|11988.2|4
1643202710000|2022-01-26 13:11:50|12003.3|11988.3|12003.3|11988.3|12003.3|11988.3|12003.3|11988.3|2
1643202720000|2022-01-26 13:12:00|12003.7|11988.7|12001.7|11986.7|12004.2|11989.2|12001.2|11986.2|15
1643202730000|2022-01-26 13:12:10|||||||||1
1643202740000|2022-01-26 13:12:20|12001.2|11986.2|11999.7|11984.7|12002.2|11987.2|11999.7|11984.7|1
1643202750000|2022-01-26 13:12:30|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|1
1643202770000|2022-01-26 13:12:50|12001.2|11986.2|12001.2|11986.2|12001.7|11986.7|12001.2|11986.2|1
1643202790000|2022-01-26 13:13:10|12001|11986|12001|11986|12001|11986|12001|11986|0
1643202800000|2022-01-26 13:13:20|12000|11985|11998.2|11983.2|12000|11985|11998.2|11983.2|0
1643202810000|2022-01-26 13:13:30|11997.7|11982.7|11998.3|11983.3|11998.3|11983.3|11997.5|11982.5|2
1643202820000|2022-01-26 13:13:40|11999.1|11984.1|12001.2|11986.2|12001.2|11986.2|11999.1|11984.1|0
1643202830000|2022-01-26 13:13:50|12000.7|11985.7|11998.7|11983.7|12000.7|11985.7|11998.7|11983.7|9
1643202840000|2022-01-26 13:14:00|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|0
1643202850000|2022-01-26 13:14:10|12000.4|11985.4|12000.2|11985.2|12000.7|11985.7|12000.2|11985.2|1
1643202860000|2022-01-26 13:14:20|11998.7|11983.7|11997.2|11982.2|11998.7|11983.7|11997.2|11982.2|2
1643202870000|2022-01-26 13:14:30|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|11995|11980|9
1643202880000|2022-01-26 13:14:40|||||||||4
1643202890000|2022-01-26 13:14:50|11996.5|11981.5|11997.5|11982.5|11998.7|11983.7|11995|11980|4
1643202900000|2022-01-26 13:15:00|11998.2|11983.2|11999.2|11984.2|11999.2|11984.2|11998.2|11983.2|0
1643202910000|2022-01-26 13:15:10|11998.7|11983.7|11997.7|11982.7|11998.7|11983.7|11997.7|11982.7|0
1643202940000|2022-01-26 13:15:40|11997.5|11982.5|11997.2|11982.2|11997.5|11982.5|11997.2|11982.2|0
1643202960000|2022-01-26 13:16:00|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|2
1643202980000|2022-01-26 13:16:20|11999.7|11984.7|11999.7|11984.7|12000.2|11985.2|11999.7|11984.7|1
1643202990000|2022-01-26 13:16:30|11999.3|11984.3|12001.7|11986.7|12002.5|11987.5|11999.3|11984.3|9
1643203000000|2022-01-26 13:16:40|12000.7|11985.7|12001.2|11986.2|12001.2|11986.2|12000.4|11985.4|5
1643203010000|2022-01-26 13:16:50|12002.2|11987.2|12002.2|11987.2|12002.2|11987.2|12002.2|11987.2|6
1643203020000|2022-01-26 13:17:00|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|0
1643203030000|2022-01-26 13:17:10|12001.2|11986.2|12001.7|11986.7|12001.7|11986.7|12001.2|11986.2|0
1643203050000|2022-01-26 13:17:30|12001.2|11986.2|12001.2|11986.2|12001.2|11986.2|12000.7|11985.7|0
1643203060000|2022-01-26 13:17:40|12000.7|11985.7|12001.2|11986.2|12001.2|11986.2|12000.7|11985.7|0
1643203070000|2022-01-26 13:17:50|12002|11987|12002|11987|12002|11987|12002|11987|1
1643203080000|2022-01-26 13:18:00|||||||||1
1643203090000|2022-01-26 13:18:10|12001.2|11986.2|12001.2|11986.2|12001.2|11986.2|12001.2|11986.2|0
1643203120000|2022-01-26 13:18:40|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|0
1643203130000|2022-01-26 13:18:50|12000.3|11985.3|12000.3|11985.3|12000.3|11985.3|12000.3|11985.3|1
1643203140000|2022-01-26 13:19:00|12000.2|11985.2|12002|11987|12002.5|11987.5|12000.2|11985.2|1
1643203160000|2022-01-26 13:19:20|12003|11988|12002|11987|12003|11988|12002|11987|0
1643203170000|2022-01-26 13:19:30|12001.8|11986.8|12001.8|11986.8|12001.8|11986.8|12001.8|11986.8|0
1643203190000|2022-01-26 13:19:50|12001.3|11986.3|12001.3|11986.3|12001.3|11986.3|12001.3|11986.3|0
1643203210000|2022-01-26 13:20:10|12000.8|11985.8|12000.8|11985.8|12000.8|11985.8|12000.8|11985.8|0
1643203220000|2022-01-26 13:20:20|12000.3|11985.3|12000.2|11985.2|12000.3|11985.3|12000.2|11985.2|1
1643203230000|2022-01-26 13:20:30|11999.7|11984.7|11999.2|11984.2|11999.7|11984.7|11999.2|11984.2|0
1643203240000|2022-01-26 13:20:40|11999|11984|11999.2|11984.2|11999.2|11984.2|11998.7|11983.7|2
1643203260000|2022-01-26 13:21:00|11999.5|11984.5|12000.2|11985.2|12000.2|11985.2|11999.5|11984.5|0
1643203270000|2022-01-26 13:21:10|11999.8|11984.8|11998|11983|11999.8|11984.8|11997.9|11982.9|32
1643203280000|2022-01-26 13:21:20|11997.9|11982.9|11997.1|11982.1|11997.9|11982.9|11997.1|11982.1|47
1643203290000|2022-01-26 13:21:30|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|11996.7|11981.7|8
1643203300000|2022-01-26 13:21:40|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|0
1643203310000|2022-01-26 13:21:50|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|2
1643203320000|2022-01-26 13:22:00|11996.5|11981.5|11996.3|11981.3|11996.5|11981.5|11996.2|11981.2|7
1643203330000|2022-01-26 13:22:10|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|0
1643203340000|2022-01-26 13:22:20|11993.3|11978.3|11994.3|11979.3|11994.3|11979.3|11992.4|11977.4|7
1643203350000|2022-01-26 13:22:30|11994.4|11979.4|11994.9|11979.9|11994.9|11979.9|11994.4|11979.4|0
1643203360000|2022-01-26 13:22:40|11995.1|11980.1|11995.8|11980.8|11995.9|11980.9|11995.1|11980.1|0
1643203370000|2022-01-26 13:22:50|11995.9|11980.9|11995.4|11980.4|11996.3|11981.3|11995.4|11980.4|2
1643203380000|2022-01-26 13:23:00|11995.1|11980.1|11995.6|11980.6|11995.6|11980.6|11994.4|11979.4|0
1643203390000|2022-01-26 13:23:10|11994.9|11979.9|11995.8|11980.8|11995.8|11980.8|11994.9|11979.9|1
1643203400000|2022-01-26 13:23:20|11994.9|11979.9|11993.8|11978.8|11994.9|11979.9|11993.8|11978.8|2
1643203410000|2022-01-26 13:23:30|11994.1|11979.1|11994.4|11979.4|11994.9|11979.9|11994.1|11979.1|0
1643203420000|2022-01-26 13:23:40|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|0
1643203430000|2022-01-26 13:23:50|11994.5|11979.5|11995.5|11980.5|11995.5|11980.5|11994.4|11979.4|3
1643203440000|2022-01-26 13:24:00|11995.9|11980.9|11995.2|11980.2|11995.9|11980.9|11995.2|11980.2|13
1643203450000|2022-01-26 13:24:10|11995.5|11980.5|11997.5|11982.5|11998|11983|11995.5|11980.5|0
1643203460000|2022-01-26 13:24:20|11996.9|11981.9|11996.5|11981.5|11998.2|11983.2|11996.5|11981.5|1
1643203470000|2022-01-26 13:24:30|11996.9|11981.9|11997.4|11982.4|11997.4|11982.4|11996.9|11981.9|0
1643203480000|2022-01-26 13:24:40|11997.5|11982.5|11997.4|11982.4|11997.9|11982.9|11997.4|11982.4|0
1643203490000|2022-01-26 13:24:50|11997.5|11982.5|11997.5|11982.5|11997.5|11982.5|11997.5|11982.5|2
1643203500000|2022-01-26 13:25:00|11997.9|11982.9|11998.4|11983.4|11998.5|11983.5|11997.4|11982.4|6
1643203510000|2022-01-26 13:25:10|11998|11983|11997.7|11982.7|11998|11983|11997.7|11982.7|0
1643203520000|2022-01-26 13:25:20|11997.9|11982.9|11997.9|11982.9|11997.9|11982.9|11997.9|11982.9|0
1643203530000|2022-01-26 13:25:30|11998|11983|11998.4|11983.4|11998.4|11983.4|11998|11983|0
1643203540000|2022-01-26 13:25:40|||||||||2
1643203560000|2022-01-26 13:26:00|11998.2|11983.2|11997.4|11982.4|11998.2|11983.2|11996.4|11981.4|0
1643203570000|2022-01-26 13:26:10|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|0
1643203580000|2022-01-26 13:26:20|11997.4|11982.4|11996|11981|11997.4|11982.4|11996|11981|1
1643203590000|2022-01-26 13:26:30|11995.7|11980.7|11995.6|11980.6|11995.7|11980.7|11995.6|11980.6|3
1643203600000|2022-01-26 13:26:40|11994.5|11979.5|11994.5|11979.5|11994.5|11979.5|11994.2|11979.2|1
1643203610000|2022-01-26 13:26:50|11994.7|11979.7|11996.5|11981.5|11996.9|11981.9|11994.7|11979.7|16
1643203620000|2022-01-26 13:27:00|11996.9|11981.9|11996.9|11981.9|11996.9|11981.9|11996.4|11981.4|3
1643203630000|2022-01-26 13:27:10|11996.2|11981.2|11996.7|11981.7|11996.7|11981.7|11996.2|11981.2|0
1643203650000|2022-01-26 13:27:30|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|0
1643203670000|2022-01-26 13:27:50|11997|11982|11998.4|11983.4|11998.4|11983.4|11997|11982|1
1643203680000|2022-01-26 13:28:00|11998.7|11983.7|11998.1|11983.1|11998.8|11983.8|11998.1|11983.1|10
1643203690000|2022-01-26 13:28:10|11998.6|11983.6|11997.9|11982.9|11998.8|11983.8|11997.4|11982.4|0
1643203700000|2022-01-26 13:28:20|11998.4|11983.4|11998.9|11983.9|11998.9|11983.9|11998.3|11983.3|2
1643203720000|2022-01-26 13:28:40|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|1
1643203730000|2022-01-26 13:28:50|||||||||1
1643203740000|2022-01-26 13:29:00|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|1
1643203750000|2022-01-26 13:29:10|||||||||2
1643203760000|2022-01-26 13:29:20|11999.1|11984.1|11999.1|11984.1|11999.1|11984.1|11999.1|11984.1|0
1643203770000|2022-01-26 13:29:30|11998.6|11983.6|11999.6|11984.6|11999.6|11984.6|11998.3|11983.3|1
1643203780000|2022-01-26 13:29:40|11998.9|11983.9|12002.4|11987.4|12002.6|11987.6|11998.9|11983.9|9
1643203800000|2022-01-26 13:30:00|12003|11988|12003.6|11988.6|12004.1|11989.1|12003|11988|16
1643203810000|2022-01-26 13:30:10|12002.8|11987.8|12003.3|11988.3|12003.8|11988.8|12002.8|11987.8|2
1643203820000|2022-01-26 13:30:20|12003.6|11988.6|12002.9|11987.9|12003.6|11988.6|12002.9|11987.9|3
1643203830000|2022-01-26 13:30:30|12001.1|11986.1|12002.9|11987.9|12003.4|11988.4|12001.1|11986.1|1
1643203840000|2022-01-26 13:30:40|12003.1|11988.1|12003.4|11988.4|12003.4|11988.4|12002.6|11987.6|0
1643203850000|2022-01-26 13:30:50|12002.6|11987.6|12003.5|11988.5|12003.5|11988.5|12002.6|11987.6|4
1643203860000|2022-01-26 13:31:00|12003.6|11988.6|12002.9|11987.9|12003.6|11988.6|12001.8|11986.8|1
1643203870000|2022-01-26 13:31:10|12003.1|11988.1|12002.6|11987.6|12003.1|11988.1|12001.6|11986.6|1
1643203880000|2022-01-26 13:31:20|12003.1|11988.1|12003.1|11988.1|12003.1|11988.1|12003.1|11988.1|0
1643203890000|2022-01-26 13:31:30|12002.7|11987.7|12002.5|11987.5|12002.8|11987.8|12002|11987|0
1643203900000|2022-01-26 13:31:40|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|0
1643203910000|2022-01-26 13:31:50|12002.2|11987.2|12000.3|11985.3|12002.2|11987.2|12000.3|11985.3|2
1643203920000|2022-01-26 13:32:00|12000.5|11985.5|12001|11986|12001|11986|12000.5|11985.5|0
1643203940000|2022-01-26 13:32:20|12001.1|11986.1|12001.8|11986.8|12001.8|11986.8|12001.1|11986.1|0
1643203950000|2022-01-26 13:32:30|12002.2|11987.2|12000.8|11985.8|12002.2|11987.2|12000.8|11985.8|0
1643203960000|2022-01-26 13:32:40|12001|11986|12001.7|11986.7|12001.8|11986.8|12001|11986|0
1643203970000|2022-01-26 13:32:50|12002|11987|12002.3|11987.3|12002.3|11987.3|12002|11987|0
1643203980000|2022-01-26 13:33:00|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|2
1643203990000|2022-01-26 13:33:10|12002.4|11987.4|12001|11986|12002.4|11987.4|12001|11986|0
1643204000000|2022-01-26 13:33:20|12001.2|11986.2|11996.5|11981.5|12001.5|11986.5|11996|11981|9
1643204010000|2022-01-26 13:33:30|11995.5|11980.5|11995|11980|11995.5|11980.5|11994.5|11979.5|4
1643204020000|2022-01-26 13:33:40|11994.7|11979.7|11992.7|11977.7|11994.7|11979.7|11992.4|11977.4|12
1643204030000|2022-01-26 13:33:50|11993.4|11978.4|11993.2|11978.2|11994.9|11979.9|11992|11977|37
1643204040000|2022-01-26 13:34:00|11989.4|11974.4|11990.5|11975.5|11990.5|11975.5|11986.5|11971.5|58
1643204050000|2022-01-26 13:34:10|11991.6|11976.6|11987.2|11972.2|11992|11977|11987.2|11972.2|26
1643204060000|2022-01-26 13:34:20|11986.7|11971.7|11986|11971|11987.2|11972.2|11985.5|11970.5|10
1643204070000|2022-01-26 13:34:30|11985.7|11970.7|11983.5|11968.5|11986|11971|11983.5|11968.5|2
1643204080000|2022-01-26 13:34:40|11986.5|11971.5|11984.9|11969.9|11986.5|11971.5|11984.9|11969.9|5
1643204090000|2022-01-26 13:34:50|11981.4|11966.4|11982|11967|11983.4|11968.4|11981.2|11966.2|16
1643204100000|2022-01-26 13:35:00|11982.4|11967.4|11979.9|11964.9|11982.4|11967.4|11979.9|11964.9|3
1643204110000|2022-01-26 13:35:10|11980.2|11965.2|11981.5|11966.5|11981.5|11966.5|11980.2|11965.2|0
1643204120000|2022-01-26 13:35:20|11981.4|11966.4|11979.5|11964.5|11981.4|11966.4|11979.5|11964.5|0
1643204130000|2022-01-26 13:35:30|11979.9|11964.9|11979.9|11964.9|11979.9|11964.9|11979.9|11964.9|0
1643204140000|2022-01-26 13:35:40|11979.5|11964.5|11979.5|11964.5|11979.5|11964.5|11979.5|11964.5|0
1643204150000|2022-01-26 13:35:50|11979.4|11964.4|11978.5|11963.5|11979.4|11964.4|11978.5|11963.5|0
1643204160000|2022-01-26 13:36:00|11978.7|11963.7|11978|11963|11980|11965|11977.5|11962.5|3
1643204170000|2022-01-26 13:36:10|11977.4|11962.4|11977.7|11962.7|11977.9|11962.9|11977|11962|0
1643204180000|2022-01-26 13:36:20|11978.4|11963.4|11979.2|11964.2|11979.2|11964.2|11978.4|11963.4|3
1643204190000|2022-01-26 13:36:30|11979.9|11964.9|11981|11966|11981|11966|11979.9|11964.9|0
1643204200000|2022-01-26 13:36:40|11980.9|11965.9|11981|11966|11981|11966|11980|11965|4
1643204210000|2022-01-26 13:36:50|11981.5|11966.5|11982|11967|11982.2|11967.2|11981.5|11966.5|2
1643204220000|2022-01-26 13:37:00|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|3
1643204270000|2022-01-26 13:37:50|11982.2|11967.2|11977|11962|11982.4|11967.4|11977|11962|5
1643204280000|2022-01-26 13:38:00|11977.4|11962.4|11977.7|11962.7|11977.7|11962.7|11977.4|11962.4|1
1643204290000|2022-01-26 13:38:10|11977.4|11962.4|11977.4|11962.4|11977.4|11962.4|11976.9|11961.9|0
1643204300000|2022-01-26 13:38:20|11978|11963|11978|11963|11978|11963|11978|11963|1
1643204340000|2022-01-26 13:39:00|11977.7|11962.7|11977.5|11962.5|11977.9|11962.9|11976.5|11961.5|20
1643204350000|2022-01-26 13:39:10|||||||||2
1643204360000|2022-01-26 13:39:20|11976.5|11961.5|11977|11962|11977|11962|11976.5|11961.5|0
1643204370000|2022-01-26 13:39:30|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|0
1643204400000|2022-01-26 13:40:00|11976.8|11961.8|11976.7|11961.7|11976.8|11961.8|11976.5|11961.5|1
1643204410000|2022-01-26 13:40:10|11976.8|11961.8|11977|11962|11977|11962|11976|11961|0
1643204420000|2022-01-26 13:40:20|||||||||6
1643204430000|2022-01-26 13:40:30|11976.8|11961.8|11977|11962|11977|11962|11976.8|11961.8|6
1643204450000|2022-01-26 13:40:50|11976|11961|11977|11962|11977|11962|11976|11961|2
1643204460000|2022-01-26 13:41:00|11976.5|11961.5|11976|11961|11976.5|11961.5|11975.5|11960.5|2
1643204470000|2022-01-26 13:41:10|||||||||1
1643204490000|2022-01-26 13:41:30|11976.5|11961.5|11978|11963|11979|11964|11976.5|11961.5|7
1643204500000|2022-01-26 13:41:40|11977.8|11962.8|11977.1|11962.1|11977.8|11962.8|11976.5|11961.5|1
1643204520000|2022-01-26 13:42:00|11977.5|11962.5|11980|11965|11980|11965|11976|11961|2
1643204530000|2022-01-26 13:42:10|11979.5|11964.5|11978.5|11963.5|11979.5|11964.5|11977.8|11962.8|3
1643204540000|2022-01-26 13:42:20|11978.2|11963.2|11976|11961|11978.2|11963.2|11976|11961|0
1643204570000|2022-01-26 13:42:50|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|11
1643204580000|2022-01-26 13:43:00|11976.5|11961.5|11976.2|11961.2|11976.5|11961.5|11976.2|11961.2|1
1643204590000|2022-01-26 13:43:10|11974.4|11959.4|11967.9|11952.9|11974.4|11959.4|11967.4|11952.4|10
1643204600000|2022-01-26 13:43:20|11970.9|11955.9|11971.4|11956.4|11971.4|11956.4|11970.9|11955.9|5
1643204610000|2022-01-26 13:43:30|11971.2|11956.2|11971.5|11956.5|11971.5|11956.5|11971.2|11956.2|0
1643204620000|2022-01-26 13:43:40|11972|11957|11972|11957|11972|11957|11972|11957|0
1643204630000|2022-01-26 13:43:50|11972.3|11957.3|11973.7|11958.7|11973.7|11958.7|11972.3|11957.3|4
1643204640000|2022-01-26 13:44:00|11974|11959|11972.4|11957.4|11974|11959|11972|11957|1
1643204650000|2022-01-26 13:44:10|11972.2|11957.2|11975.5|11960.5|11975.5|11960.5|11971.9|11956.9|2
1643204680000|2022-01-26 13:44:40|11974.5|11959.5|11974.5|11959.5|11974.5|11959.5|11974.5|11959.5|0
1643204690000|2022-01-26 13:44:50|11974.1|11959.1|11973|11958|11974.1|11959.1|11973|11958|1
1643204700000|2022-01-26 13:45:00|11973.2|11958.2|11974.5|11959.5|11974.5|11959.5|11973.2|11958.2|1
1643204710000|2022-01-26 13:45:10|11974.9|11959.9|11974.4|11959.4|11974.9|11959.9|11974.4|11959.4|4
1643204730000|2022-01-26 13:45:30|11973.9|11958.9|11975.4|11960.4|11976.4|11961.4|11973.9|11958.9|4
1643204740000|2022-01-26 13:45:40|11975.9|11960.9|11975.9|11960.9|11975.9|11960.9|11975.9|11960.9|0
1643204750000|2022-01-26 13:45:50|11977.4|11962.4|11977.9|11962.9|11977.9|11962.9|11976.5|11961.5|2
1643204770000|2022-01-26 13:46:10|11980.4|11965.4|11977.9|11962.9|11980.4|11965.4|11977.9|11962.9|2
1643204780000|2022-01-26 13:46:20|11978.2|11963.2|11977.9|11962.9|11978.9|11963.9|11977.9|11962.9|0
1643204790000|2022-01-26 13:46:30|11974.6|11959.6|11973.7|11958.7|11974.6|11959.6|11973.7|11958.7|1
1643204800000|2022-01-26 13:46:40|11973.2|11958.2|11973.6|11958.6|11973.6|11958.6|11973.1|11958.1|0
1643204820000|2022-01-26 13:47:00|11973.2|11958.2|11973.2|11958.2|11973.2|11958.2|11973.2|11958.2|2
1643204840000|2022-01-26 13:47:20|11974.2|11959.2|11971.9|11956.9|11974.2|11959.2|11971.9|11956.9|15
1643204850000|2022-01-26 13:47:30|11972.2|11957.2|11971.2|11956.2|11972.2|11957.2|11970.7|11955.7|0
1643204860000|2022-01-26 13:47:40|||||||||2
1643204880000|2022-01-26 13:48:00|11971.1|11956.1|11968.7|11953.7|11971.1|11956.1|11968.7|11953.7|1
1643204890000|2022-01-26 13:48:10|11968|11953|11967.9|11952.9|11968.7|11953.7|11967.9|11952.9|6
1643204910000|2022-01-26 13:48:30|11968.2|11953.2|11968.2|11953.2|11968.2|11953.2|11968.2|11953.2|0
1643204940000|2022-01-26 13:49:00|11967.6|11952.6|11965.9|11950.9|11967.6|11952.6|11961.9|11946.9|55
1643204950000|2022-01-26 13:49:10|11966|11951|11971.9|11956.9|11971.9|11956.9|11966|11951|14
1643204970000|2022-01-26 13:49:30|11972.4|11957.4|11972.4|11957.4|11972.4|11957.4|11972.4|11957.4|0
1643204980000|2022-01-26 13:49:40|11971.9|11956.9|11971.4|11956.4|11971.9|11956.9|11971.4|11956.4|2
1643204990000|2022-01-26 13:49:50|11971.2|11956.2|11971.4|11956.4|11971.4|11956.4|11970.9|11955.9|0
1643205000000|2022-01-26 13:50:00|11971.5|11956.5|11972.4|11957.4|11972.4|11957.4|11971.4|11956.4|0
1643205010000|2022-01-26 13:50:10|11974.4|11959.4|11974.4|11959.4|11975.9|11960.9|11973.9|11958.9|0
1643205030000|2022-01-26 13:50:30|11974.5|11959.5|11974.4|11959.4|11974.9|11959.9|11974.4|11959.4|0
1643205040000|2022-01-26 13:50:40|||||||||6
1643205050000|2022-01-26 13:50:50|11975.7|11960.7|11975|11960|11975.7|11960.7|11975|11960|5
1643205060000|2022-01-26 13:51:00|11975.5|11960.5|11974.9|11959.9|11977|11962|11974.9|11959.9|12
1643205070000|2022-01-26 13:51:10|11974.5|11959.5|11974.4|11959.4|11974.5|11959.5|11974.4|11959.4|0
1643205080000|2022-01-26 13:51:20|11974|11959|11973.5|11958.5|11974|11959|11973.5|11958.5|6
1643205090000|2022-01-26 13:51:30|11973|11958|11973.9|11958.9|11973.9|11958.9|11971.6|11956.6|4
1643205100000|2022-01-26 13:51:40|11974.4|11959.4|11974.4|11959.4|11974.4|11959.4|11974.4|11959.4|0
1643205120000|2022-01-26 13:52:00|11973.5|11958.5|11973.4|11958.4|11974.2|11959.2|11973.4|11958.4|6
1643205130000|2022-01-26 13:52:10|11973.2|11958.2|11972.5|11957.5|11973.5|11958.5|11972.5|11957.5|0
1643205140000|2022-01-26 13:52:20|||||||||2
1643205160000|2022-01-26 13:52:40|11972.9|11957.9|11972.9|11957.9|11972.9|11957.9|11972.9|11957.9|0
1643205170000|2022-01-26 13:52:50|11973.2|11958.2|11973.9|11958.9|11973.9|11958.9|11973.2|11958.2|0
1643205180000|2022-01-26 13:53:00|11973.5|11958.5|11973|11958|11973.5|11958.5|11973|11958|10
1643205190000|2022-01-26 13:53:10|11972.5|11957.5|11972.5|11957.5|11972.5|11957.5|11972.5|11957.5|0
1643205200000|2022-01-26 13:53:20|11971.5|11956.5|11971|11956|11971.5|11956.5|11971|11956|1
1643205240000|2022-01-26 13:54:00|11970.7|11955.7|11971.7|11956.7|11971.7|11956.7|11970.7|11955.7|0
1643205250000|2022-01-26 13:54:10|11972|11957|11972|11957|11972|11957|11972|11957|1
1643205270000|2022-01-26 13:54:30|11971.9|11956.9|11971.9|11956.9|11971.9|11956.9|11971.9|11956.9|0
1643205280000|2022-01-26 13:54:40|11971.7|11956.7|11970.9|11955.9|11971.7|11956.7|11970.4|11955.4|0
1643205310000|2022-01-26 13:55:10|11970.5|11955.5|11971|11956|11971|11956|11970.4|11955.4|6
1643205320000|2022-01-26 13:55:20|11971.2|11956.2|11971.7|11956.7|11971.7|11956.7|11971.2|11956.2|0
1643205350000|2022-01-26 13:55:50|11971|11956|11970.5|11955.5|11971|11956|11970.5|11955.5|1
1643205360000|2022-01-26 13:56:00|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|0
1643205370000|2022-01-26 13:56:10|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|3
1643205380000|2022-01-26 13:56:20|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|0
1643205390000|2022-01-26 13:56:30|11970|11955|11968.7|11953.7|11970|11955|11968.7|11953.7|0
1643205400000|2022-01-26 13:56:40|11968.5|11953.5|11968.2|11953.2|11968.5|11953.5|11968.2|11953.2|0
1643205420000|2022-01-26 13:57:00|11968.5|11953.5|11967.5|11952.5|11968.5|11953.5|11967.5|11952.5|3
1643205430000|2022-01-26 13:57:10|11966.8|11951.8|11966.2|11951.2|11966.8|11951.8|11966.2|11951.2|2
1643205440000|2022-01-26 13:57:20|11963.5|11948.5|11962.3|11947.3|11963.5|11948.5|11962.3|11947.3|1
1643205460000|2022-01-26 13:57:40|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|0
1643205470000|2022-01-26 13:57:50|11962.3|11947.3|11962.3|11947.3|11962.3|11947.3|11962.3|11947.3|0
1643205500000|2022-01-26 13:58:20|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|0
1643205520000|2022-01-26 13:58:40|11962.3|11947.3|11959.3|11944.3|11962.3|11947.3|11959.3|11944.3|4
1643205530000|2022-01-26 13:58:50|11958.3|11943.3|11959|11944|11959|11944|11958.3|11943.3|2
1643205540000|2022-01-26 13:59:00|11958.3|11943.3|11958.3|11943.3|11958.3|11943.3|11958.3|11943.3|0
1643205550000|2022-01-26 13:59:10|11958.5|11943.5|11958.5|11943.5|11958.5|11943.5|11958.5|11943.5|0
1643205560000|2022-01-26 13:59:20|11960|11945|11960|11945|11960|11945|11960|11945|1
1643205590000|2022-01-26 13:59:50|11960.7|11945.7|11963.8|11948.8|11963.9|11948.9|11960.7|11945.7|14
1643205600000|2022-01-26 14:00:00|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|0
1643205630000|2022-01-26 14:00:30|11964.6|11949.6|11965.6|11950.6|11965.6|11950.6|11964.6|11949.6|4
1643205640000|2022-01-26 14:00:40|11966.3|11951.3|11966.6|11951.6|11966.6|11951.6|11966.3|11951.3|1
1643205670000|2022-01-26 14:01:10|11964.6|11949.6|11964.1|11949.1|11964.6|11949.6|11964.1|11949.1|1
1643205680000|2022-01-26 14:01:20|11964.6|11949.6|11964.6|11949.6|11964.6|11949.6|11964.6|11949.6|0
1643205700000|2022-01-26 14:01:40|11964.9|11949.9|11966.1|11951.1|11966.1|11951.1|11964.9|11949.9|0
1643205720000|2022-01-26 14:02:00|11967.2|11952.2|11970|11955|11972.1|11957.1|11967.2|11952.2|15
1643205730000|2022-01-26 14:02:10|11967.5|11952.5|11968.1|11953.1|11970.1|11955.1|11967.5|11952.5|6
1643205740000|2022-01-26 14:02:20|11967.8|11952.8|11969.3|11954.3|11969.9|11954.9|11967.8|11952.8|2
1643205750000|2022-01-26 14:02:30|11968.9|11953.9|11968.9|11953.9|11968.9|11953.9|11968.9|11953.9|0
1643205760000|2022-01-26 14:02:40|11968.4|11953.4|11968.4|11953.4|11968.4|11953.4|11968.4|11953.4|1
1643205770000|2022-01-26 14:02:50|11968.9|11953.9|11968.9|11953.9|11968.9|11953.9|11968.9|11953.9|0
1643205780000|2022-01-26 14:03:00|11968.4|11953.4|11968.1|11953.1|11968.4|11953.4|11968.1|11953.1|0
1643205790000|2022-01-26 14:03:10|11967.8|11952.8|11967.1|11952.1|11967.8|11952.8|11967.1|11952.1|1
1643205800000|2022-01-26 14:03:20|11965.6|11950.6|11965.6|11950.6|11965.6|11950.6|11965.6|11950.6|0
1643205810000|2022-01-26 14:03:30|11965.3|11950.3|11964.6|11949.6|11966.7|11951.7|11964.3|11949.3|2
1643205820000|2022-01-26 14:03:40|11964.5|11949.5|11960.8|11945.8|11964.5|11949.5|11960.8|11945.8|2
1643205830000|2022-01-26 14:03:50|11960.1|11945.1|11960.6|11945.6|11960.6|11945.6|11959.6|11944.6|1
1643205840000|2022-01-26 14:04:00|11961|11946|11961|11946|11961|11946|11961|11946|0
1643205860000|2022-01-26 14:04:20|11960|11945|11960|11945|11960|11945|11960|11945|0
1643205880000|2022-01-26 14:04:40|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|0
1643205890000|2022-01-26 14:04:50|11960.3|11945.3|11961|11946|11961|11946|11960.3|11945.3|1
1643205910000|2022-01-26 14:05:10|11961.1|11946.1|11961.5|11946.5|11961.5|11946.5|11961.1|11946.1|0
1643205960000|2022-01-26 14:06:00|11962|11947|11963.8|11948.8|11963.8|11948.8|11962|11947|3
1643205970000|2022-01-26 14:06:10|11964.5|11949.5|11966|11951|11966|11951|11964.5|11949.5|3
1643205980000|2022-01-26 14:06:20|11963.6|11948.6|11963.5|11948.5|11963.6|11948.6|11963.5|11948.5|1
1643205990000|2022-01-26 14:06:30|11962.4|11947.4|11962.5|11947.5|11962.5|11947.5|11962|11947|1
1643206000000|2022-01-26 14:06:40|||||||||1
1643206010000|2022-01-26 14:06:50|11962.9|11947.9|11963.6|11948.6|11963.6|11948.6|11962.9|11947.9|0
1643206020000|2022-01-26 14:07:00|11963.3|11948.3|11962.3|11947.3|11963.3|11948.3|11962.3|11947.3|0
1643206030000|2022-01-26 14:07:10|11962|11947|11962.8|11947.8|11962.8|11947.8|11962|11947|0
1643206050000|2022-01-26 14:07:30|11963.1|11948.1|11962.9|11947.9|11963.1|11948.1|11962.9|11947.9|0
1643206090000|2022-01-26 14:08:10|11963.1|11948.1|11963.2|11948.2|11963.2|11948.2|11963.1|11948.1|0
1643206110000|2022-01-26 14:08:30|11963.6|11948.6|11963.6|11948.6|11963.6|11948.6|11963.6|11948.6|0
1643206120000|2022-01-26 14:08:40|11963.3|11948.3|11962.6|11947.6|11963.3|11948.3|11962.6|11947.6|0
1643206130000|2022-01-26 14:08:50|11962.3|11947.3|11962.3|11947.3|11962.3|11947.3|11962.3|11947.3|1
1643206140000|2022-01-26 14:09:00|11961.9|11946.9|11961.9|11946.9|11961.9|11946.9|11961.9|11946.9|0
1643206150000|2022-01-26 14:09:10|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|1
1643206160000|2022-01-26 14:09:20|11961.6|11946.6|11961.9|11946.9|11961.9|11946.9|11961.6|11946.6|0
1643206200000|2022-01-26 14:10:00|11962.4|11947.4|11962.4|11947.4|11962.4|11947.4|11962.4|11947.4|0
1643206210000|2022-01-26 14:10:10|11962.1|11947.1|11961.8|11946.8|11962.1|11947.1|11961.8|11946.8|0
1643206230000|2022-01-26 14:10:30|||||||||2
1643206240000|2022-01-26 14:10:40|11959.3|11944.3|11959.3|11944.3|11959.9|11944.9|11959.3|11944.3|5
1643206250000|2022-01-26 14:10:50|11958.4|11943.4|11958.3|11943.3|11958.4|11943.4|11958.3|11943.3|2
1643206270000|2022-01-26 14:11:10|11952.3|11937.3|11954.8|11939.8|11954.8|11939.8|11950.8|11935.8|11
1643206280000|2022-01-26 14:11:20|11955.3|11940.3|11954|11939|11956.4|11941.4|11952.2|11937.2|20
1643206290000|2022-01-26 14:11:30|11953.6|11938.6|11957.1|11942.1|11957.1|11942.1|11953.6|11938.6|5
1643206310000|2022-01-26 14:11:50|11957|11942|11956.6|11941.6|11957|11942|11956.6|11941.6|2
1643206330000|2022-01-26 14:12:10|11956.9|11941.9|11957.6|11942.6|11957.6|11942.6|11956.9|11941.9|2
1643206350000|2022-01-26 14:12:30|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|0
1643206360000|2022-01-26 14:12:40|11958.6|11943.6|11958.1|11943.1|11958.6|11943.6|11958.1|11943.1|0
1643206380000|2022-01-26 14:13:00|11959.2|11944.2|11959.6|11944.6|11959.6|11944.6|11959.2|11944.2|1
1643206430000|2022-01-26 14:13:50|11957.8|11942.8|11952.5|11937.5|11957.8|11942.8|11952.5|11937.5|28
1643206440000|2022-01-26 14:14:00|||||||||16
1643206450000|2022-01-26 14:14:10|11951.6|11936.6|11953|11938|11953|11938|11951.6|11936.6|3
1643206480000|2022-01-26 14:14:40|11952.5|11937.5|11953.3|11938.3|11953.3|11938.3|11951.5|11936.5|5
1643206490000|2022-01-26 14:14:50|11953.5|11938.5|11953.3|11938.3|11953.8|11938.8|11953.3|11938.3|0
1643206500000|2022-01-26 14:15:00|11952.8|11937.8|11950.4|11935.4|11954.3|11939.3|11950.4|11935.4|37
1643206510000|2022-01-26 14:15:10|11950.3|11935.3|11947.3|11932.3|11950.3|11935.3|11947.3|11932.3|2
1643206520000|2022-01-26 14:15:20|||||||||2
1643206540000|2022-01-26 14:15:40|11946.8|11931.8|11945.8|11930.8|11946.8|11931.8|11945.8|11930.8|8
1643206550000|2022-01-26 14:15:50|11946.5|11931.5|11946.5|11931.5|11946.5|11931.5|11946.5|11931.5|4
1643206560000|2022-01-26 14:16:00|11946.8|11931.8|11946.8|11931.8|11946.8|11931.8|11946.8|11931.8|1
1643206580000|2022-01-26 14:16:20|||||||||1
1643206590000|2022-01-26 14:16:30|11949.3|11934.3|11949.3|11934.3|11949.3|11934.3|11949.3|11934.3|1
1643206600000|2022-01-26 14:16:40|11948.8|11933.8|11948.8|11933.8|11948.8|11933.8|11948.8|11933.8|0
1643206610000|2022-01-26 14:16:50|11945.2|11930.2|11945.2|11930.2|11945.2|11930.2|11945.2|11930.2|16
1643206620000|2022-01-26 14:17:00|||||||||1
1643206640000|2022-01-26 14:17:20|||||||||1
1643206680000|2022-01-26 14:18:00|11945|11930|11944.7|11929.7|11945|11930|11944.7|11929.7|15
1643206690000|2022-01-26 14:18:10|11944.2|11929.2|11944.2|11929.2|11944.2|11929.2|11944.2|11929.2|1
1643206710000|2022-01-26 14:18:30|11944.9|11929.9|11949.3|11934.3|11949.3|11934.3|11944.9|11929.9|3
1643206720000|2022-01-26 14:18:40|11949.2|11934.2|11947.3|11932.3|11949.2|11934.2|11947.3|11932.3|0
1643206770000|2022-01-26 14:19:30|11948.7|11933.7|11948.7|11933.7|11948.7|11933.7|11948.7|11933.7|4
1643206780000|2022-01-26 14:19:40|11948.8|11933.8|11949.2|11934.2|11949.2|11934.2|11948.8|11933.8|0
1643206790000|2022-01-26 14:19:50|11947.2|11932.2|11952.8|11937.8|11952.8|11937.8|11947.2|11932.2|14
1643206800000|2022-01-26 14:20:00|11953.1|11938.1|11953|11938|11953.1|11938.1|11953|11938|0
1643206810000|2022-01-26 14:20:10|11952|11937|11952.7|11937.7|11952.7|11937.7|11951.8|11936.8|4
1643206820000|2022-01-26 14:20:20|11953|11938|11954.5|11939.5|11954.5|11939.5|11953|11938|2
1643206830000|2022-01-26 14:20:30|11953.5|11938.5|11952.7|11937.7|11953.5|11938.5|11952.3|11937.3|0
1643206840000|2022-01-26 14:20:40|11952.3|11937.3|11953.3|11938.3|11953.3|11938.3|11952.3|11937.3|0
1643206850000|2022-01-26 14:20:50|11952.3|11937.3|11950.8|11935.8|11952.3|11937.3|11950.8|11935.8|0
1643206860000|2022-01-26 14:21:00|11950.7|11935.7|11950.2|11935.2|11950.7|11935.7|11950.2|11935.2|0
1643206870000|2022-01-26 14:21:10|11949.8|11934.8|11951.3|11936.3|11951.3|11936.3|11949.7|11934.7|4
1643206880000|2022-01-26 14:21:20|11953.7|11938.7|11953.8|11938.8|11953.8|11938.8|11952.8|11937.8|3
1643206900000|2022-01-26 14:21:40|11954.3|11939.3|11949.7|11934.7|11954.3|11939.3|11949.3|11934.3|19
1643206910000|2022-01-26 14:21:50|||||||||1
1643206920000|2022-01-26 14:22:00|11949.5|11934.5|11948.2|11933.2|11949.5|11934.5|11948.2|11933.2|1
1643206940000|2022-01-26 14:22:20|11945.7|11930.7|11945.2|11930.2|11945.7|11930.7|11945.2|11930.2|4
1643206950000|2022-01-26 14:22:30|11945.7|11930.7|11943.7|11928.7|11945.7|11930.7|11943.2|11928.2|2
1643206980000|2022-01-26 14:23:00|11943.5|11928.5|11943.7|11928.7|11943.7|11928.7|11943.2|11928.2|0
1643206990000|2022-01-26 14:23:10|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|0
1643207000000|2022-01-26 14:23:20|11943.2|11928.2|11943.7|11928.7|11943.7|11928.7|11943.2|11928.2|4
1643207010000|2022-01-26 14:23:30|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|0
1643207020000|2022-01-26 14:23:40|11943.2|11928.2|11943.2|11928.2|11943.2|11928.2|11943.2|11928.2|0
1643207040000|2022-01-26 14:24:00|11937.7|11922.7|11937.8|11922.8|11937.8|11922.8|11937.7|11922.7|35
1643207060000|2022-01-26 14:24:20|11938.4|11923.4|11940.7|11925.7|11940.7|11925.7|11938.4|11923.4|0
1643207080000|2022-01-26 14:24:40|11939.7|11924.7|11938.7|11923.7|11939.7|11924.7|11938.7|11923.7|0
1643207090000|2022-01-26 14:24:50|11940.7|11925.7|11938.7|11923.7|11940.7|11925.7|11938.7|11923.7|0
1643207100000|2022-01-26 14:25:00|11937.3|11922.3|11936.8|11921.8|11937.3|11922.3|11936.8|11921.8|14
1643207110000|2022-01-26 14:25:10|||||||||1
1643207120000|2022-01-26 14:25:20|11936.5|11921.5|11936.5|11921.5|11936.5|11921.5|11936.5|11921.5|2
1643207130000|2022-01-26 14:25:30|11935.8|11920.8|11935.8|11920.8|11935.8|11920.8|11935.8|11920.8|0
1643207160000|2022-01-26 14:26:00|11935.5|11920.5|11935.2|11920.2|11935.5|11920.5|11935.2|11920.2|0
1643207170000|2022-01-26 14:26:10|11934.7|11919.7|11934.8|11919.8|11934.8|11919.8|11934.5|11919.5|0
1643207210000|2022-01-26 14:26:50|11935|11920|11933.8|11918.8|11935|11920|11933.7|11918.7|7
1643207220000|2022-01-26 14:27:00|11934.2|11919.2|11932.2|11917.2|11934.2|11919.2|11932.2|11917.2|20
1643207230000|2022-01-26 14:27:10|11932.7|11917.7|11932.7|11917.7|11932.7|11917.7|11932.7|11917.7|2
1643207240000|2022-01-26 14:27:20|11932.5|11917.5|11931.7|11916.7|11932.5|11917.5|11931.7|11916.7|2
1643207260000|2022-01-26 14:27:40|11931.8|11916.8|11931.7|11916.7|11931.8|11916.8|11931.7|11916.7|1
1643207270000|2022-01-26 14:27:50|||||||||2
1643207280000|2022-01-26 14:28:00|11931.8|11916.8|11931.7|11916.7|11931.8|11916.8|11931.7|11916.7|1
1643207290000|2022-01-26 14:28:10|11930.7|11915.7|11929.7|11914.7|11930.7|11915.7|11929.7|11914.7|4
1643207300000|2022-01-26 14:28:20|11930.2|11915.2|11927.2|11912.2|11930.2|11915.2|11927.2|11912.2|5
1643207310000|2022-01-26 14:28:30|11926.8|11911.8|11926.8|11911.8|11926.8|11911.8|11926.8|11911.8|2
1643207320000|2022-01-26 14:28:40|11928.3|11913.3|11929.2|11914.2|11929.2|11914.2|11928.3|11913.3|4
1643207330000|2022-01-26 14:28:50|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|0
1643207340000|2022-01-26 14:29:00|11928.7|11913.7|11929.2|11914.2|11929.2|11914.2|11928.7|11913.7|4
1643207350000|2022-01-26 14:29:10|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|0
1643207360000|2022-01-26 14:29:20|11927.3|11912.3|11927.8|11912.8|11927.8|11912.8|11927.3|11912.3|5
1643207370000|2022-01-26 14:29:30|11934.4|11919.4|11939.3|11924.3|11944.5|11929.5|11933.3|11918.3|40
1643207380000|2022-01-26 14:29:40|11938.6|11923.6|11939.8|11924.8|11940.3|11925.3|11938.6|11923.6|2
1643207390000|2022-01-26 14:29:50|11940.1|11925.1|11939.3|11924.3|11940.3|11925.3|11939.3|11924.3|1
1643207400000|2022-01-26 14:30:00|11938|11923|11936.9|11921.9|11943.3|11928.3|11933.3|11918.3|19
1643207410000|2022-01-26 14:30:10|11936.1|11921.1|11941.4|11926.4|11942.9|11927.9|11931.9|11916.9|25
1643207420000|2022-01-26 14:30:20|11940.6|11925.6|11945.4|11930.4|11945.8|11930.8|11940.6|11925.6|8
1643207430000|2022-01-26 14:30:30|11945.6|11930.6|11946.1|11931.1|11946.1|11931.1|11945.3|11930.3|0
1643207440000|2022-01-26 14:30:40|11945.8|11930.8|11943.1|11928.1|11945.8|11930.8|11943.1|11928.1|4
1643207450000|2022-01-26 14:30:50|11939.6|11924.6|11938.5|11923.5|11939.8|11924.8|11938.5|11923.5|1
1643207460000|2022-01-26 14:31:00|11937.6|11922.6|11936.1|11921.1|11938.1|11923.1|11936.1|11921.1|0
1643207470000|2022-01-26 14:31:10|11935.6|11920.6|11935.6|11920.6|11935.6|11920.6|11935.6|11920.6|0
1643207490000|2022-01-26 14:31:30|11938.4|11923.4|11937.6|11922.6|11943.6|11928.6|11937.6|11922.6|15
1643207500000|2022-01-26 14:31:40|11937.3|11922.3|11938.1|11923.1|11938.6|11923.6|11936.9|11921.9|2
1643207510000|2022-01-26 14:31:50|11937.8|11922.8|11938.1|11923.1|11938.1|11923.1|11937.6|11922.6|1
1643207520000|2022-01-26 14:32:00|11936.6|11921.6|11935.1|11920.1|11936.6|11921.6|11934.6|11919.6|3
1643207530000|2022-01-26 14:32:10|11936.9|11921.9|11936.1|11921.1|11937.6|11922.6|11936.1|11921.1|1
1643207540000|2022-01-26 14:32:20|11937.2|11922.2|11937.6|11922.6|11937.6|11922.6|11936.1|11921.1|1
1643207550000|2022-01-26 14:32:30|11936.6|11921.6|11937.8|11922.8|11937.8|11922.8|11936.1|11921.1|1
1643207560000|2022-01-26 14:32:40|11939|11924|11939|11924|11939|11924|11939|11924|0
1643207570000|2022-01-26 14:32:50|11935.6|11920.6|11935.6|11920.6|11935.6|11920.6|11935.6|11920.6|1
1643207580000|2022-01-26 14:33:00|11935.8|11920.8|11933.1|11918.1|11935.8|11920.8|11933|11918|3
1643207590000|2022-01-26 14:33:10|11933.3|11918.3|11930.8|11915.8|11934.8|11919.8|11930.8|11915.8|3
1643207600000|2022-01-26 14:33:20|11930.6|11915.6|11930.1|11915.1|11933.1|11918.1|11930.1|11915.1|0
1643207620000|2022-01-26 14:33:40|11929.9|11914.9|11929.6|11914.6|11929.9|11914.9|11929.6|11914.6|0
1643207630000|2022-01-26 14:33:50|11930.6|11915.6|11932.4|11917.4|11933.3|11918.3|11930.6|11915.6|8
1643207640000|2022-01-26 14:34:00|||||||||1
1643207660000|2022-01-26 14:34:20|11933.5|11918.5|11936.6|11921.6|11936.9|11921.9|11933.5|11918.5|1
1643207680000|2022-01-26 14:34:40|11936.1|11921.1|11943|11928|11943|11928|11936.1|11921.1|3
1643207690000|2022-01-26 14:34:50|11942.1|11927.1|11942.7|11927.7|11942.7|11927.7|11942.1|11927.1|1
1643207700000|2022-01-26 14:35:00|11943|11928|11940.5|11925.5|11944|11929|11940.4|11925.4|14
1643207710000|2022-01-26 14:35:10|11940.1|11925.1|11941.7|11926.7|11942.1|11927.1|11940.1|11925.1|1
1643207720000|2022-01-26 14:35:20|11941.4|11926.4|11941.2|11926.2|11941.7|11926.7|11941.1|11926.1|1
1643207730000|2022-01-26 14:35:30|11942.6|11927.6|11942.6|11927.6|11942.6|11927.6|11942.6|11927.6|0
1643207740000|2022-01-26 14:35:40|11944.7|11929.7|11944.5|11929.5|11944.7|11929.7|11943.5|11928.5|7
1643207750000|2022-01-26 14:35:50|11945.5|11930.5|11948.2|11933.2|11948.7|11933.7|11945.5|11930.5|7
1643207760000|2022-01-26 14:36:00|11948.4|11933.4|11948.6|11933.6|11950|11935|11946.2|11931.2|6
1643207770000|2022-01-26 14:36:10|11948.2|11933.2|11955.2|11940.2|11955.2|11940.2|11948.2|11933.2|6
1643207780000|2022-01-26 14:36:20|11953.2|11938.2|11954.2|11939.2|11954.2|11939.2|11953.2|11938.2|0
1643207790000|2022-01-26 14:36:30|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|0
1643207800000|2022-01-26 14:36:40|11954.2|11939.2|11952.6|11937.6|11954.2|11939.2|11952.6|11937.6|0
1643207810000|2022-01-26 14:36:50|11951.6|11936.6|11955.4|11940.4|11955.4|11940.4|11950.9|11935.9|3
1643207820000|2022-01-26 14:37:00|11953.9|11938.9|11959|11944|11959|11944|11953.9|11938.9|12
1643207830000|2022-01-26 14:37:10|||||||||4
1643207840000|2022-01-26 14:37:20|11959.5|11944.5|11961.5|11946.5|11961.5|11946.5|11959.5|11944.5|7
1643207850000|2022-01-26 14:37:30|11961.4|11946.4|11961.5|11946.5|11961.5|11946.5|11961.4|11946.4|0
1643207860000|2022-01-26 14:37:40|11961.9|11946.9|11965|11950|11965|11950|11961.9|11946.9|3
1643207870000|2022-01-26 14:37:50|11965.2|11950.2|11965.2|11950.2|11965.2|11950.2|11965.2|11950.2|0
1643207880000|2022-01-26 14:38:00|11965.5|11950.5|11965.5|11950.5|11965.5|11950.5|11961.9|11946.9|15
1643207890000|2022-01-26 14:38:10|11964|11949|11964|11949|11965.5|11950.5|11964|11949|8
1643207900000|2022-01-26 14:38:20|11963.3|11948.3|11957|11942|11963.3|11948.3|11957|11942|4
1643207920000|2022-01-26 14:38:40|11957.7|11942.7|11962.5|11947.5|11963.3|11948.3|11957.7|11942.7|5
1643207930000|2022-01-26 14:38:50|11962|11947|11960|11945|11962|11947|11960|11945|1
1643207950000|2022-01-26 14:39:10|11961.4|11946.4|11958|11943|11962|11947|11958|11943|2
1643207960000|2022-01-26 14:39:20|11959.5|11944.5|11962.5|11947.5|11964.6|11949.6|11957.5|11942.5|14
1643207970000|2022-01-26 14:39:30|11963|11948|11964|11949|11964|11949|11962.5|11947.5|0
1643207980000|2022-01-26 14:39:40|11963|11948|11963|11948|11963|11948|11963|11948|0
1643208000000|2022-01-26 14:40:00|11960.4|11945.4|11959.4|11944.4|11960.4|11945.4|11959|11944|3
1643208010000|2022-01-26 14:40:10|11957.4|11942.4|11957.1|11942.1|11957.4|11942.4|11957.1|11942.1|2
1643208020000|2022-01-26 14:40:20|11957.6|11942.6|11955.9|11940.9|11957.7|11942.7|11955.9|11940.9|0
1643208030000|2022-01-26 14:40:30|11953.4|11938.4|11952.6|11937.6|11954.7|11939.7|11952.6|11937.6|0
1643208040000|2022-01-26 14:40:40|11952.1|11937.1|11951.4|11936.4|11952.6|11937.6|11951.4|11936.4|0
1643208050000|2022-01-26 14:40:50|11950.9|11935.9|11950.6|11935.6|11951.3|11936.3|11950.6|11935.6|5
1643208060000|2022-01-26 14:41:00|11951.3|11936.3|11951.6|11936.6|11952.1|11937.1|11951.3|11936.3|1
1643208070000|2022-01-26 14:41:10|11951.8|11936.8|11951.1|11936.1|11951.8|11936.8|11951.1|11936.1|0
1643208080000|2022-01-26 14:41:20|11948.4|11933.4|11947.8|11932.8|11948.4|11933.4|11947.8|11932.8|2
1643208090000|2022-01-26 14:41:30|11947.1|11932.1|11947.1|11932.1|11947.6|11932.6|11947.1|11932.1|3
1643208100000|2022-01-26 14:41:40|11948.9|11933.9|11954.9|11939.9|11954.9|11939.9|11948.9|11933.9|5
1643208110000|2022-01-26 14:41:50|11954.8|11939.8|11954.9|11939.9|11956.4|11941.4|11954.4|11939.4|0
1643208120000|2022-01-26 14:42:00|11954.4|11939.4|11952.2|11937.2|11954.4|11939.4|11952.2|11937.2|1
1643208130000|2022-01-26 14:42:10|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|0
1643208140000|2022-01-26 14:42:20|11954.9|11939.9|11954.4|11939.4|11954.9|11939.9|11952.6|11937.6|3
1643208150000|2022-01-26 14:42:30|11953.8|11938.8|11952.8|11937.8|11953.8|11938.8|11952.8|11937.8|0
1643208170000|2022-01-26 14:42:50|11951.8|11936.8|11951.8|11936.8|11951.8|11936.8|11951.8|11936.8|1
1643208180000|2022-01-26 14:43:00|11952.1|11937.1|11955.4|11940.4|11955.4|11940.4|11952.1|11937.1|2
1643208190000|2022-01-26 14:43:10|11955.3|11940.3|11960.9|11945.9|11961.4|11946.4|11955.3|11940.3|1
1643208200000|2022-01-26 14:43:20|11960.6|11945.6|11960.9|11945.9|11960.9|11945.9|11960.6|11945.6|0
1643208220000|2022-01-26 14:43:40|11960.2|11945.2|11960.4|11945.4|11960.4|11945.4|11960.1|11945.1|1
1643208240000|2022-01-26 14:44:00|11958.8|11943.8|11957.4|11942.4|11958.8|11943.8|11956.9|11941.9|1
1643208260000|2022-01-26 14:44:20|11956.8|11941.8|11952.4|11937.4|11956.8|11941.8|11952.4|11937.4|5
1643208270000|2022-01-26 14:44:30|11955.6|11940.6|11956.6|11941.6|11956.9|11941.9|11954.3|11939.3|4
1643208280000|2022-01-26 14:44:40|11956.9|11941.9|11953.4|11938.4|11956.9|11941.9|11953.4|11938.4|0
1643208290000|2022-01-26 14:44:50|11954.4|11939.4|11954.4|11939.4|11956.3|11941.3|11953.9|11938.9|2
1643208300000|2022-01-26 14:45:00|11954.3|11939.3|11958|11943|11958|11943|11951.8|11936.8|6
1643208310000|2022-01-26 14:45:10|11957.6|11942.6|11957.1|11942.1|11957.8|11942.8|11953.3|11938.3|4
1643208320000|2022-01-26 14:45:20|11957.5|11942.5|11961.1|11946.1|11961.1|11946.1|11957.5|11942.5|1
1643208330000|2022-01-26 14:45:30|11960.7|11945.7|11960.3|11945.3|11960.7|11945.7|11959.6|11944.6|8
1643208340000|2022-01-26 14:45:40|11959.1|11944.1|11957|11942|11959.1|11944.1|11955.5|11940.5|0
1643208350000|2022-01-26 14:45:50|11957.1|11942.1|11957.3|11942.3|11957.3|11942.3|11957.1|11942.1|0
1643208360000|2022-01-26 14:46:00|11957.6|11942.6|11958.6|11943.6|11958.6|11943.6|11957.6|11942.6|1
1643208390000|2022-01-26 14:46:30|11961.1|11946.1|11961.1|11946.1|11961.1|11946.1|11961.1|11946.1|6
1643208410000|2022-01-26 14:46:50|11960.1|11945.1|11960.1|11945.1|11960.1|11945.1|11960.1|11945.1|4
1643208420000|2022-01-26 14:47:00|11959.4|11944.4|11959.5|11944.5|11960.6|11945.6|11959.1|11944.1|10
1643208430000|2022-01-26 14:47:10|11958.8|11943.8|11952.6|11937.6|11958.8|11943.8|11952.6|11937.6|2
1643208440000|2022-01-26 14:47:20|11952.5|11937.5|11955.6|11940.6|11957|11942|11952.5|11937.5|5
1643208450000|2022-01-26 14:47:30|11954.6|11939.6|11957.6|11942.6|11957.6|11942.6|11954.6|11939.6|1
1643208460000|2022-01-26 14:47:40|11955.6|11940.6|11953.6|11938.6|11955.6|11940.6|11953.6|11938.6|2
1643208470000|2022-01-26 14:47:50|11952.6|11937.6|11951.6|11936.6|11952.6|11937.6|11951.6|11936.6|1
1643208480000|2022-01-26 14:48:00|11951|11936|11945.8|11930.8|11951|11936|11943.5|11928.5|9
1643208490000|2022-01-26 14:48:10|11945.4|11930.4|11944.3|11929.3|11945.4|11930.4|11944.3|11929.3|0
1643208500000|2022-01-26 14:48:20|11945.4|11930.4|11948.2|11933.2|11948.8|11933.8|11945.4|11930.4|1
1643208510000|2022-01-26 14:48:30|11947.8|11932.8|11943.8|11928.8|11948.3|11933.3|11943.8|11928.8|3
1643208520000|2022-01-26 14:48:40|11944.1|11929.1|11946|11931|11946|11931|11942.3|11927.3|6
1643208540000|2022-01-26 14:49:00|11948|11933|11948|11933|11948|11933|11948|11933|2
1643208550000|2022-01-26 14:49:10|11948.1|11933.1|11948|11933|11948.8|11933.8|11948|11933|0
1643208560000|2022-01-26 14:49:20|11943.7|11928.7|11946.9|11931.9|11949.2|11934.2|11943.4|11928.4|3
1643208590000|2022-01-26 14:49:50|11946.3|11931.3|11953.8|11938.8|11953.8|11938.8|11945.3|11930.3|6
1643208600000|2022-01-26 14:50:00|11952.3|11937.3|11953.4|11938.4|11953.4|11938.4|11952.3|11937.3|0
1643208610000|2022-01-26 14:50:10|11955.6|11940.6|11957.6|11942.6|11957.6|11942.6|11955.6|11940.6|4
1643208620000|2022-01-26 14:50:20|11958.7|11943.7|11959.6|11944.6|11961.2|11946.2|11957.6|11942.6|13
1643208630000|2022-01-26 14:50:30|11959.9|11944.9|11960.1|11945.1|11960.7|11945.7|11959.9|11944.9|0
1643208640000|2022-01-26 14:50:40|11960.7|11945.7|11959.1|11944.1|11960.7|11945.7|11959.1|11944.1|0
1643208650000|2022-01-26 14:50:50|11958.6|11943.6|11959.6|11944.6|11960.7|11945.7|11958.6|11943.6|1
1643208660000|2022-01-26 14:51:00|11959.4|11944.4|11955.9|11940.9|11959.6|11944.6|11955.9|11940.9|2
1643208670000|2022-01-26 14:51:10|11956.6|11941.6|11952.9|11937.9|11956.6|11941.6|11952.9|11937.9|1
1643208680000|2022-01-26 14:51:20|11952.4|11937.4|11952.4|11937.4|11952.4|11937.4|11952.4|11937.4|0
1643208690000|2022-01-26 14:51:30|11952.1|11937.1|11952.1|11937.1|11952.1|11937.1|11952.1|11937.1|0
1643208700000|2022-01-26 14:51:40|11952.4|11937.4|11952.4|11937.4|11952.4|11937.4|11952.4|11937.4|0
1643208710000|2022-01-26 14:51:50|11956.1|11941.1|11957.6|11942.6|11957.6|11942.6|11956.1|11941.1|5
1643208720000|2022-01-26 14:52:00|11957.5|11942.5|11954.3|11939.3|11957.5|11942.5|11953.8|11938.8|3
1643208730000|2022-01-26 14:52:10|11954.6|11939.6|11947.6|11932.6|11955.3|11940.3|11947.6|11932.6|9
1643208740000|2022-01-26 14:52:20|11947|11932|11946.3|11931.3|11947|11932|11946.3|11931.3|0
1643208760000|2022-01-26 14:52:40|11944.8|11929.8|11944.6|11929.6|11944.8|11929.8|11944.6|11929.6|1
1643208770000|2022-01-26 14:52:50|11944.5|11929.5|11944.3|11929.3|11944.5|11929.5|11944.1|11929.1|0
1643208780000|2022-01-26 14:53:00|11944.6|11929.6|11950.6|11935.6|11951.2|11936.2|11944.3|11929.3|11
1643208790000|2022-01-26 14:53:10|11949.8|11934.8|11948.3|11933.3|11950.3|11935.3|11948.3|11933.3|1
1643208800000|2022-01-26 14:53:20|11948.4|11933.4|11950.8|11935.8|11951.3|11936.3|11948.4|11933.4|1
1643208810000|2022-01-26 14:53:30|11949.9|11934.9|11950.4|11935.4|11950.4|11935.4|11947.8|11932.8|5
1643208820000|2022-01-26 14:53:40|11950.9|11935.9|11954.3|11939.3|11954.3|11939.3|11950.8|11935.8|5
1643208830000|2022-01-26 14:53:50|11955|11940|11953.1|11938.1|11956.8|11941.8|11953.1|11938.1|6
1643208840000|2022-01-26 14:54:00|11952.8|11937.8|11949.6|11934.6|11952.8|11937.8|11949.3|11934.3|0
1643208850000|2022-01-26 14:54:10|11949.3|11934.3|11950.3|11935.3|11950.3|11935.3|11949.3|11934.3|2
1643208860000|2022-01-26 14:54:20|11953.3|11938.3|11954.9|11939.9|11954.9|11939.9|11953.3|11938.3|2
1643208870000|2022-01-26 14:54:30|11954.6|11939.6|11948.6|11933.6|11954.6|11939.6|11948.6|11933.6|1
1643208880000|2022-01-26 14:54:40|11948.3|11933.3|11946.9|11931.9|11948.3|11933.3|11946.9|11931.9|1
1643208890000|2022-01-26 14:54:50|11945.9|11930.9|11946.6|11931.6|11946.9|11931.9|11945.9|11930.9|1
1643208900000|2022-01-26 14:55:00|11945.9|11930.9|11946.6|11931.6|11948.4|11933.4|11945.9|11930.9|2
1643208910000|2022-01-26 14:55:10|11947.2|11932.2|11946.4|11931.4|11949.4|11934.4|11946.4|11931.4|1
1643208920000|2022-01-26 14:55:20|11947.4|11932.4|11947.4|11932.4|11947.4|11932.4|11947.4|11932.4|0
1643208930000|2022-01-26 14:55:30|11947.6|11932.6|11944.8|11929.8|11949.9|11934.9|11944.3|11929.3|2
1643208940000|2022-01-26 14:55:40|11944.6|11929.6|11944.4|11929.4|11944.6|11929.6|11944.1|11929.1|0
1643208950000|2022-01-26 14:55:50|11945.5|11930.5|11945|11930|11945.9|11930.9|11944.9|11929.9|3
1643208960000|2022-01-26 14:56:00|11944.3|11929.3|11946.1|11931.1|11947.8|11932.8|11944.3|11929.3|3
1643208970000|2022-01-26 14:56:10|11945|11930|11945.4|11930.4|11945.4|11930.4|11943.1|11928.1|2
1643208980000|2022-01-26 14:56:20|11944.8|11929.8|11944.3|11929.3|11945.4|11930.4|11944.3|11929.3|0
1643208990000|2022-01-26 14:56:30|11944.9|11929.9|11944.9|11929.9|11944.9|11929.9|11944.9|11929.9|0
1643209000000|2022-01-26 14:56:40|11945.4|11930.4|11945.4|11930.4|11945.4|11930.4|11944.3|11929.3|0
1643209010000|2022-01-26 14:56:50|11945.6|11930.6|11945.9|11930.9|11945.9|11930.9|11945.6|11930.6|0
1643209020000|2022-01-26 14:57:00|11946.2|11931.2|11945.6|11930.6|11946.9|11931.9|11945.6|11930.6|0
1643209030000|2022-01-26 14:57:10|11944.9|11929.9|11946.9|11931.9|11946.9|11931.9|11944.9|11929.9|0
1643209040000|2022-01-26 14:57:20|11945.9|11930.9|11944.9|11929.9|11945.9|11930.9|11944.9|11929.9|1
1643209050000|2022-01-26 14:57:30|11945.6|11930.6|11944.7|11929.7|11946.4|11931.4|11944.7|11929.7|2
1643209060000|2022-01-26 14:57:40|11945.9|11930.9|11946.8|11931.8|11946.8|11931.8|11944.9|11929.9|0
1643209070000|2022-01-26 14:57:50|11946.6|11931.6|11947.4|11932.4|11947.9|11932.9|11945.1|11930.1|0
1643209080000|2022-01-26 14:58:00|11947.3|11932.3|11948.4|11933.4|11948.4|11933.4|11946.4|11931.4|2
1643209090000|2022-01-26 14:58:10|11948.9|11933.9|11948.9|11933.9|11948.9|11933.9|11947.4|11932.4|0
1643209100000|2022-01-26 14:58:20|11947.6|11932.6|11947.1|11932.1|11947.6|11932.6|11947.1|11932.1|0
1643209110000|2022-01-26 14:58:30|11946.9|11931.9|11946.9|11931.9|11946.9|11931.9|11946.9|11931.9|0
1643209120000|2022-01-26 14:58:40|11947.6|11932.6|11947.6|11932.6|11947.6|11932.6|11947.6|11932.6|0
1643209150000|2022-01-26 14:59:10|11949.7|11934.7|11950.6|11935.6|11950.6|11935.6|11949.7|11934.7|1
1643209160000|2022-01-26 14:59:20|11952.3|11937.3|11953.1|11938.1|11953.1|11938.1|11952.3|11937.3|1
1643209170000|2022-01-26 14:59:30|11953.7|11938.7|11955.7|11940.7|11955.7|11940.7|11953.7|11938.7|2
1643209190000|2022-01-26 14:59:50|11955.6|11940.6|11959|11944|11959|11944|11955.6|11940.6|7
1643209200000|2022-01-26 15:00:00|11959.5|11944.5|11960.1|11945.1|11960.8|11945.8|11958.7|11943.7|7
1643209210000|2022-01-26 15:00:10|11961.1|11946.1|11961.6|11946.6|11961.6|11946.6|11961.1|11946.1|1
1643209230000|2022-01-26 15:00:30|11962|11947|11967.1|11952.1|11968.4|11953.4|11962|11947|17
1643209240000|2022-01-26 15:00:40|11967.2|11952.2|11967.8|11952.8|11967.8|11952.8|11966.8|11951.8|3
1643209250000|2022-01-26 15:00:50|11969.1|11954.1|11969.1|11954.1|11969.1|11954.1|11969.1|11954.1|0
1643209260000|2022-01-26 15:01:00|11969.5|11954.5|11969.5|11954.5|11969.6|11954.6|11969.2|11954.2|0
1643209270000|2022-01-26 15:01:10|11965.8|11950.8|11964.8|11949.8|11965.8|11950.8|11964.7|11949.7|3
1643209280000|2022-01-26 15:01:20|11964.7|11949.7|11963.6|11948.6|11964.7|11949.7|11963.6|11948.6|0
1643209290000|2022-01-26 15:01:30|11963.5|11948.5|11963.5|11948.5|11963.5|11948.5|11963.5|11948.5|0
1643209300000|2022-01-26 15:01:40|11962.1|11947.1|11961.8|11946.8|11962.1|11947.1|11960.7|11945.7|4
1643209310000|2022-01-26 15:01:50|11963|11948|11963.7|11948.7|11964.2|11949.2|11963|11948|1
1643209320000|2022-01-26 15:02:00|11963.2|11948.2|11963.5|11948.5|11964.2|11949.2|11961.7|11946.7|2
1643209330000|2022-01-26 15:02:10|11962.7|11947.7|11962.1|11947.1|11962.7|11947.7|11961.6|11946.6|5
1643209340000|2022-01-26 15:02:20|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|0
1643209350000|2022-01-26 15:02:30|11962.8|11947.8|11962.1|11947.1|11963.3|11948.3|11962.1|11947.1|1
1643209360000|2022-01-26 15:02:40|11963.6|11948.6|11965.1|11950.1|11965.1|11950.1|11963.6|11948.6|0
1643209380000|2022-01-26 15:03:00|11964.8|11949.8|11963.1|11948.1|11964.8|11949.8|11962.6|11947.6|0
1643209390000|2022-01-26 15:03:10|11964.9|11949.9|11965.8|11950.8|11965.8|11950.8|11964.9|11949.9|1
1643209400000|2022-01-26 15:03:20|11965.1|11950.1|11965.8|11950.8|11965.8|11950.8|11965.1|11950.1|0
1643209410000|2022-01-26 15:03:30|11965.1|11950.1|11965.1|11950.1|11965.1|11950.1|11965.1|11950.1|0
1643209420000|2022-01-26 15:03:40|11967.6|11952.6|11968.4|11953.4|11968.8|11953.8|11967.6|11952.6|22
1643209430000|2022-01-26 15:03:50|11968.7|11953.7|11968.9|11953.9|11969.8|11954.8|11968.4|11953.4|5
1643209440000|2022-01-26 15:04:00|11968.2|11953.2|11968.7|11953.7|11968.7|11953.7|11968.2|11953.2|4
1643209450000|2022-01-26 15:04:10|11969.8|11954.8|11971.7|11956.7|11971.7|11956.7|11969.8|11954.8|6
1643209460000|2022-01-26 15:04:20|11972.9|11957.9|11972.7|11957.7|11974.7|11959.7|11971.7|11956.7|10
1643209470000|2022-01-26 15:04:30|11973.5|11958.5|11974.2|11959.2|11975.2|11960.2|11973.5|11958.5|11
1643209480000|2022-01-26 15:04:40|11973.5|11958.5|11973.5|11958.5|11973.5|11958.5|11973.5|11958.5|11
1643209490000|2022-01-26 15:04:50|11973|11958|11972.7|11957.7|11973|11958|11972.7|11957.7|3
1643209500000|2022-01-26 15:05:00|11973.3|11958.3|11970|11955|11974.4|11959.4|11970|11955|8
1643209510000|2022-01-26 15:05:10|11968.4|11953.4|11969.4|11954.4|11969.6|11954.6|11968.3|11953.3|0
1643209520000|2022-01-26 15:05:20|11967.3|11952.3|11966.1|11951.1|11967.3|11952.3|11966.1|11951.1|0
1643209530000|2022-01-26 15:05:30|11964.1|11949.1|11966.6|11951.6|11967.2|11952.2|11964.1|11949.1|9
1643209540000|2022-01-26 15:05:40|11964.7|11949.7|11963.7|11948.7|11965.1|11950.1|11963.7|11948.7|0
1643209550000|2022-01-26 15:05:50|11963.6|11948.6|11961.7|11946.7|11963.6|11948.6|11961.7|11946.7|0
1643209560000|2022-01-26 15:06:00|11961.6|11946.6|11962.1|11947.1|11962.1|11947.1|11961.6|11946.6|0
1643209570000|2022-01-26 15:06:10|11961.2|11946.2|11961.7|11946.7|11962.1|11947.1|11961.2|11946.2|0
1643209620000|2022-01-26 15:07:00|11961|11946|11960.7|11945.7|11961|11946|11960.6|11945.6|6
1643209630000|2022-01-26 15:07:10|11960.6|11945.6|11958.2|11943.2|11960.6|11945.6|11958.2|11943.2|14
1643209640000|2022-01-26 15:07:20|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|0
1643209650000|2022-01-26 15:07:30|11956.7|11941.7|11956.9|11941.9|11956.9|11941.9|11956.7|11941.7|2
1643209660000|2022-01-26 15:07:40|11957.1|11942.1|11957.9|11942.9|11957.9|11942.9|11957.1|11942.1|0
1643209670000|2022-01-26 15:07:50|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|0
1643209680000|2022-01-26 15:08:00|11957.7|11942.7|11959.7|11944.7|11960.7|11945.7|11957.7|11942.7|1
1643209690000|2022-01-26 15:08:10|11959.2|11944.2|11959.7|11944.7|11959.7|11944.7|11959.2|11944.2|0
1643209700000|2022-01-26 15:08:20|11959.9|11944.9|11962.5|11947.5|11962.5|11947.5|11959.9|11944.9|0
1643209710000|2022-01-26 15:08:30|11963.2|11948.2|11963.2|11948.2|11963.2|11948.2|11963.2|11948.2|0
1643209720000|2022-01-26 15:08:40|11963.7|11948.7|11966.2|11951.2|11966.2|11951.2|11963.7|11948.7|1
1643209730000|2022-01-26 15:08:50|11966.7|11951.7|11966.6|11951.6|11966.7|11951.7|11966.6|11951.6|0
1643209740000|2022-01-26 15:09:00|11966.7|11951.7|11966.6|11951.6|11966.7|11951.7|11966.6|11951.6|0
1643209750000|2022-01-26 15:09:10|11964.8|11949.8|11963.1|11948.1|11964.8|11949.8|11963.1|11948.1|1
1643209770000|2022-01-26 15:09:30|11963.7|11948.7|11964.7|11949.7|11964.7|11949.7|11963.7|11948.7|0
1643209780000|2022-01-26 15:09:40|11964.2|11949.2|11962.7|11947.7|11964.7|11949.7|11962.7|11947.7|0
1643209800000|2022-01-26 15:10:00|11963.5|11948.5|11966.9|11951.9|11967.9|11952.9|11963.5|11948.5|4
1643209810000|2022-01-26 15:10:10|11966.4|11951.4|11963.6|11948.6|11966.4|11951.4|11963.6|11948.6|3
1643209820000|2022-01-26 15:10:20|11963.7|11948.7|11963.7|11948.7|11963.7|11948.7|11963.6|11948.6|1
1643209830000|2022-01-26 15:10:30|11965.4|11950.4|11965.2|11950.2|11965.4|11950.4|11965.2|11950.2|5
1643209840000|2022-01-26 15:10:40|11964.5|11949.5|11963.7|11948.7|11964.5|11949.5|11963.7|11948.7|4
1643209850000|2022-01-26 15:10:50|11965.9|11950.9|11966.4|11951.4|11966.4|11951.4|11964.9|11949.9|1
1643209860000|2022-01-26 15:11:00|11966.2|11951.2|11966.4|11951.4|11966.4|11951.4|11966.2|11951.2|0
1643209870000|2022-01-26 15:11:10|11966.5|11951.5|11966.4|11951.4|11966.9|11951.9|11966.4|11951.4|0
1643209890000|2022-01-26 15:11:30|11966.9|11951.9|11966.4|11951.4|11966.9|11951.9|11966.4|11951.4|1
1643209900000|2022-01-26 15:11:40|11965.9|11950.9|11965.1|11950.1|11965.9|11950.9|11965.1|11950.1|1
1643209910000|2022-01-26 15:11:50|11964.8|11949.8|11962.9|11947.9|11964.8|11949.8|11962.7|11947.7|1
1643209920000|2022-01-26 15:12:00|11963.2|11948.2|11969.4|11954.4|11969.4|11954.4|11963.2|11948.2|4
1643209930000|2022-01-26 15:12:10|11969.9|11954.9|11969.4|11954.4|11969.9|11954.9|11969.4|11954.4|0
1643209940000|2022-01-26 15:12:20|11969.2|11954.2|11968.7|11953.7|11969.2|11954.2|11968.7|11953.7|0
1643209970000|2022-01-26 15:12:50|11968.6|11953.6|11967.1|11952.1|11968.6|11953.6|11966.7|11951.7|1
1643209980000|2022-01-26 15:13:00|11966.7|11951.7|11963.7|11948.7|11966.7|11951.7|11963.7|11948.7|0
1643209990000|2022-01-26 15:13:10|11964.2|11949.2|11963.2|11948.2|11964.2|11949.2|11963.2|11948.2|2
1643210020000|2022-01-26 15:13:40|11962.4|11947.4|11962.4|11947.4|11962.4|11947.4|11962.4|11947.4|2
1643210030000|2022-01-26 15:13:50|11963.7|11948.7|11963.7|11948.7|11963.7|11948.7|11963.7|11948.7|1
1643210050000|2022-01-26 15:14:10|11963.9|11948.9|11966.7|11951.7|11966.7|11951.7|11963.9|11948.9|0
1643210060000|2022-01-26 15:14:20|11968.4|11953.4|11968.5|11953.5|11968.7|11953.7|11967.3|11952.3|3
1643210070000|2022-01-26 15:14:30|11966.7|11951.7|11968.5|11953.5|11968.5|11953.5|11966.7|11951.7|0
1643210100000|2022-01-26 15:15:00|11968.9|11953.9|11963.2|11948.2|11968.9|11953.9|11963.2|11948.2|1
1643210110000|2022-01-26 15:15:10|11963.4|11948.4|11962.7|11947.7|11963.4|11948.4|11962.7|11947.7|2
1643210120000|2022-01-26 15:15:20|11961.7|11946.7|11956.7|11941.7|11961.7|11946.7|11956.7|11941.7|2
1643210140000|2022-01-26 15:15:40|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|0
1643210150000|2022-01-26 15:15:50|11958.3|11943.3|11958.9|11943.9|11958.9|11943.9|11957.4|11942.4|3
1643210160000|2022-01-26 15:16:00|11957.2|11942.2|11958.9|11943.9|11958.9|11943.9|11957.2|11942.2|1
1643210190000|2022-01-26 15:16:30|11960.4|11945.4|11963|11948|11963|11948|11960.4|11945.4|3
1643210200000|2022-01-26 15:16:40|11963.6|11948.6|11962.9|11947.9|11963.6|11948.6|11960.4|11945.4|2
1643210210000|2022-01-26 15:16:50|11962.6|11947.6|11962.4|11947.4|11962.6|11947.6|11961.9|11946.9|0
1643210220000|2022-01-26 15:17:00|11964.4|11949.4|11965.9|11950.9|11965.9|11950.9|11964.4|11949.4|1
1643210230000|2022-01-26 15:17:10|11967|11952|11966.5|11951.5|11967|11952|11966.5|11951.5|1
1643210240000|2022-01-26 15:17:20|11964.9|11949.9|11963.4|11948.4|11964.9|11949.9|11963.4|11948.4|0
1643210250000|2022-01-26 15:17:30|11963.1|11948.1|11963.4|11948.4|11964.9|11949.9|11963.1|11948.1|0
1643210260000|2022-01-26 15:17:40|||||||||4
1643210270000|2022-01-26 15:17:50|11963|11948|11965.9|11950.9|11965.9|11950.9|11963|11948|2
1643210280000|2022-01-26 15:18:00|11966|11951|11965.9|11950.9|11966|11951|11964.4|11949.4|0
1643210300000|2022-01-26 15:18:20|11964.8|11949.8|11964.4|11949.4|11964.8|11949.8|11964.4|11949.4|1
1643210320000|2022-01-26 15:18:40|11965.4|11950.4|11965.1|11950.1|11966.4|11951.4|11965.1|11950.1|1
1643210330000|2022-01-26 15:18:50|11967.2|11952.2|11968.5|11953.5|11968.7|11953.7|11966|11951|5
1643210340000|2022-01-26 15:19:00|11968.8|11953.8|11970.7|11955.7|11970.7|11955.7|11968.5|11953.5|8
1643210350000|2022-01-26 15:19:10|11971.4|11956.4|11971.2|11956.2|11971.7|11956.7|11971|11956|2
1643210360000|2022-01-26 15:19:20|11971.7|11956.7|11971.5|11956.5|11972.5|11957.5|11971.5|11956.5|0
1643210380000|2022-01-26 15:19:40|11970.5|11955.5|11969.5|11954.5|11970.5|11955.5|11969.5|11954.5|2
1643210390000|2022-01-26 15:19:50|11969|11954|11969|11954|11969|11954|11969|11954|0
1643210400000|2022-01-26 15:20:00|11969.2|11954.2|11971|11956|11971|11956|11969.2|11954.2|0
1643210410000|2022-01-26 15:20:10|11971.2|11956.2|11971|11956|11971.5|11956.5|11971|11956|0
1643210420000|2022-01-26 15:20:20|11970|11955|11972.5|11957.5|11972.5|11957.5|11970|11955|1
1643210460000|2022-01-26 15:21:00|11972|11957|11967.5|11952.5|11972|11957|11966.5|11951.5|4
1643210470000|2022-01-26 15:21:10|11968|11953|11971|11956|11971|11956|11968|11953|2
1643210480000|2022-01-26 15:21:20|11972.7|11957.7|11974|11959|11974|11959|11972.7|11957.7|3
1643210490000|2022-01-26 15:21:30|11975.2|11960.2|11975.7|11960.7|11975.7|11960.7|11974.7|11959.7|6
1643210500000|2022-01-26 15:21:40|11975.2|11960.2|11974|11959|11975.2|11960.2|11974|11959|13
1643210510000|2022-01-26 15:21:50|11972.4|11957.4|11970.5|11955.5|11972.4|11957.4|11970.5|11955.5|3
1643210520000|2022-01-26 15:22:00|11970.4|11955.4|11967.5|11952.5|11970.4|11955.4|11967.5|11952.5|2
1643210530000|2022-01-26 15:22:10|11966.5|11951.5|11966.5|11951.5|11966.5|11951.5|11966.5|11951.5|1
1643210540000|2022-01-26 15:22:20|11969|11954|11967.5|11952.5|11969|11954|11967.5|11952.5|1
1643210550000|2022-01-26 15:22:30|11967.7|11952.7|11968.3|11953.3|11968.3|11953.3|11967.7|11952.7|2
1643210560000|2022-01-26 15:22:40|11969|11954|11967.5|11952.5|11969|11954|11967.5|11952.5|1
1643210570000|2022-01-26 15:22:50|11969|11954|11967.5|11952.5|11969|11954|11967.5|11952.5|0
1643210590000|2022-01-26 15:23:10|11967.4|11952.4|11966.2|11951.2|11967.4|11952.4|11966.2|11951.2|0
1643210600000|2022-01-26 15:23:20|11968|11953|11968|11953|11968|11953|11968|11953|2
1643210610000|2022-01-26 15:23:30|11967|11952|11969.3|11954.3|11969.3|11954.3|11967|11952|1
1643210620000|2022-01-26 15:23:40|11970|11955|11970|11955|11970|11955|11970|11955|0
1643210630000|2022-01-26 15:23:50|11971|11956|11971|11956|11971|11956|11971|11956|0
1643210640000|2022-01-26 15:24:00|11967.5|11952.5|11968.5|11953.5|11968.5|11953.5|11967.5|11952.5|2
1643210650000|2022-01-26 15:24:10|11968.2|11953.2|11967.5|11952.5|11968.2|11953.2|11967|11952|3
1643210660000|2022-01-26 15:24:20|11966.8|11951.8|11966.2|11951.2|11967|11952|11966.2|11951.2|3
1643210670000|2022-01-26 15:24:30|11966.5|11951.5|11967.5|11952.5|11968.5|11953.5|11966.5|11951.5|6
1643210700000|2022-01-26 15:25:00|11967.1|11952.1|11959|11944|11967.1|11952.1|11958.5|11943.5|9
1643210710000|2022-01-26 15:25:10|11958.5|11943.5|11955.5|11940.5|11961.6|11946.6|11955.5|11940.5|4
1643210720000|2022-01-26 15:25:20|11956.2|11941.2|11963.5|11948.5|11963.5|11948.5|11956.2|11941.2|2
1643210730000|2022-01-26 15:25:30|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|0
1643210750000|2022-01-26 15:25:50|11961.1|11946.1|11963|11948|11963|11948|11960.5|11945.5|1
1643210760000|2022-01-26 15:26:00|11961.5|11946.5|11961.5|11946.5|11962|11947|11961.5|11946.5|0
1643210780000|2022-01-26 15:26:20|11961.4|11946.4|11963.4|11948.4|11963.4|11948.4|11961.4|11946.4|1
1643210790000|2022-01-26 15:26:30|11962.9|11947.9|11962.5|11947.5|11962.9|11947.9|11962.5|11947.5|0
1643210800000|2022-01-26 15:26:40|11961|11946|11958.4|11943.4|11961|11946|11958.4|11943.4|5
1643210810000|2022-01-26 15:26:50|11959.1|11944.1|11961.5|11946.5|11961.7|11946.7|11959.1|11944.1|0
1643210820000|2022-01-26 15:27:00|11961.7|11946.7|11958|11943|11961.7|11946.7|11958|11943|1
1643210830000|2022-01-26 15:27:10|11957.5|11942.5|11957.4|11942.4|11957.5|11942.5|11956.9|11941.9|0
1643210840000|2022-01-26 15:27:20|11957.9|11942.9|11958|11943|11958|11943|11957.9|11942.9|0
1643210850000|2022-01-26 15:27:30|11957.9|11942.9|11957.5|11942.5|11957.9|11942.9|11957.5|11942.5|0
1643210860000|2022-01-26 15:27:40|11957.2|11942.2|11954.5|11939.5|11957.2|11942.2|11954.5|11939.5|2
1643210870000|2022-01-26 15:27:50|11955.9|11940.9|11957.5|11942.5|11957.5|11942.5|11955.9|11940.9|5
1643210880000|2022-01-26 15:28:00|11956.5|11941.5|11953.9|11938.9|11957.3|11942.3|11953.9|11938.9|4
1643210890000|2022-01-26 15:28:10|11954|11939|11953.5|11938.5|11954|11939|11953.5|11938.5|1
1643210900000|2022-01-26 15:28:20|11953|11938|11953|11938|11953|11938|11953|11938|1
1643210910000|2022-01-26 15:28:30|11952.3|11937.3|11951.4|11936.4|11952.3|11937.3|11951.4|11936.4|1
1643210920000|2022-01-26 15:28:40|||||||||8
1643210930000|2022-01-26 15:28:50|11951.9|11936.9|11953.5|11938.5|11953.5|11938.5|11951.9|11936.9|1
1643210940000|2022-01-26 15:29:00|11952.5|11937.5|11953|11938|11954.1|11939.1|11951.6|11936.6|4
1643210950000|2022-01-26 15:29:10|11951.2|11936.2|11951.2|11936.2|11951.2|11936.2|11951.2|11936.2|0
1643210960000|2022-01-26 15:29:20|11951.7|11936.7|11952.7|11937.7|11954.2|11939.2|11951.7|11936.7|1
1643210970000|2022-01-26 15:29:30|11954|11939|11954|11939|11954|11939|11954|11939|7
1643210980000|2022-01-26 15:29:40|11953.3|11938.3|11955.5|11940.5|11955.5|11940.5|11953.3|11938.3|2
1643210990000|2022-01-26 15:29:50|11957.5|11942.5|11958.5|11943.5|11960.1|11945.1|11957.5|11942.5|4
1643211000000|2022-01-26 15:30:00|11951.4|11936.4|11954.7|11939.7|11955.9|11940.9|11948.8|11933.8|24
1643211010000|2022-01-26 15:30:10|11956|11941|11952.5|11937.5|11956|11941|11952.5|11937.5|16
1643211020000|2022-01-26 15:30:20|11950.5|11935.5|11949.5|11934.5|11950.5|11935.5|11949.5|11934.5|3
1643211030000|2022-01-26 15:30:30|11948.8|11933.8|11947.5|11932.5|11948.8|11933.8|11947.3|11932.3|10
1643211040000|2022-01-26 15:30:40|11947.7|11932.7|11948|11933|11948|11933|11947.7|11932.7|0
1643211050000|2022-01-26 15:30:50|11947|11932|11945.3|11930.3|11947|11932|11945.3|11930.3|1
1643211060000|2022-01-26 15:31:00|11946.4|11931.4|11947.8|11932.8|11948.3|11933.3|11946.4|11931.4|2
1643211070000|2022-01-26 15:31:10|11945.3|11930.3|11945.3|11930.3|11946.7|11931.7|11944.8|11929.8|3
1643211080000|2022-01-26 15:31:20|11944.3|11929.3|11946.7|11931.7|11946.7|11931.7|11944.3|11929.3|4
1643211090000|2022-01-26 15:31:30|11947|11932|11947.3|11932.3|11947.3|11932.3|11945.2|11930.2|3
1643211100000|2022-01-26 15:31:40|11947.2|11932.2|11947.2|11932.2|11947.2|11932.2|11947.2|11932.2|0
1643211110000|2022-01-26 15:31:50|11944.5|11929.5|11945|11930|11945|11930|11944.5|11929.5|5
1643211120000|2022-01-26 15:32:00|11944.9|11929.9|11947.3|11932.3|11947.3|11932.3|11944.9|11929.9|4
1643211130000|2022-01-26 15:32:10|11947.8|11932.8|11947.8|11932.8|11947.8|11932.8|11947.8|11932.8|1
1643211140000|2022-01-26 15:32:20|11947.1|11932.1|11946|11931|11947.1|11932.1|11946|11931|1
1643211150000|2022-01-26 15:32:30|11945|11930|11942.5|11927.5|11945|11930|11941.5|11926.5|14
1643211160000|2022-01-26 15:32:40|11942|11927|11945|11930|11946.8|11931.8|11942|11927|4
1643211170000|2022-01-26 15:32:50|11944.7|11929.7|11944.5|11929.5|11945|11930|11944|11929|0
1643211180000|2022-01-26 15:33:00|11944.7|11929.7|11945.5|11930.5|11945.5|11930.5|11944.7|11929.7|1
1643211190000|2022-01-26 15:33:10|11945.4|11930.4|11945.8|11930.8|11946.2|11931.2|11945.2|11930.2|2
1643211200000|2022-01-26 15:33:20|11945.7|11930.7|11945.5|11930.5|11946.2|11931.2|11944.5|11929.5|2
1643211210000|2022-01-26 15:33:30|11946|11931|11946|11931|11946|11931|11946|11931|0
1643211220000|2022-01-26 15:33:40|11946.3|11931.3|11947.7|11932.7|11948.5|11933.5|11946.3|11931.3|29
1643211230000|2022-01-26 15:33:50|11947.2|11932.2|11947.2|11932.2|11947.2|11932.2|11947.2|11932.2|0
1643211240000|2022-01-26 15:34:00|11947.9|11932.9|11950.2|11935.2|11951.7|11936.7|11947.9|11932.9|8
1643211250000|2022-01-26 15:34:10|11950.7|11935.7|11953|11938|11953|11938|11950|11935|1
1643211260000|2022-01-26 15:34:20|11952.5|11937.5|11952.5|11937.5|11952.5|11937.5|11952|11937|0
1643211270000|2022-01-26 15:34:30|11953|11938|11952.9|11937.9|11953|11938|11952.9|11937.9|0
1643211280000|2022-01-26 15:34:40|11952.5|11937.5|11953.5|11938.5|11953.5|11938.5|11952.5|11937.5|0
1643211290000|2022-01-26 15:34:50|11954.3|11939.3|11954.2|11939.2|11954.9|11939.9|11954.2|11939.2|1
1643211310000|2022-01-26 15:35:10|11953.7|11938.7|11954.2|11939.2|11954.2|11939.2|11953.2|11938.2|1
1643211320000|2022-01-26 15:35:20|11954.1|11939.1|11954.7|11939.7|11954.7|11939.7|11953.7|11938.7|2
1643211330000|2022-01-26 15:35:30|11953.7|11938.7|11953.5|11938.5|11953.7|11938.7|11953.2|11938.2|14
1643211340000|2022-01-26 15:35:40|11953.7|11938.7|11957.2|11942.2|11957.7|11942.7|11953.7|11938.7|11
1643211350000|2022-01-26 15:35:50|11957|11942|11957.5|11942.5|11958|11943|11957|11942|0
1643211360000|2022-01-26 15:36:00|11957|11942|11951.2|11936.2|11957|11942|11951.2|11936.2|9
1643211370000|2022-01-26 15:36:10|11951.5|11936.5|11951|11936|11953.2|11938.2|11951|11936|2
1643211380000|2022-01-26 15:36:20|11950.9|11935.9|11949.4|11934.4|11950.9|11935.9|11949.2|11934.2|1
1643211390000|2022-01-26 15:36:30|11949.7|11934.7|11950.7|11935.7|11952.7|11937.7|11949.7|11934.7|4
1643211400000|2022-01-26 15:36:40|11950.5|11935.5|11950.2|11935.2|11950.5|11935.5|11950.2|11935.2|1
1643211410000|2022-01-26 15:36:50|11949.7|11934.7|11946.7|11931.7|11949.7|11934.7|11946.1|11931.1|13
1643211420000|2022-01-26 15:37:00|11947|11932|11944.2|11929.2|11947|11932|11943.7|11928.7|5
1643211430000|2022-01-26 15:37:10|11942|11927|11941.7|11926.7|11942|11927|11940.7|11925.7|3
1643211440000|2022-01-26 15:37:20|11942.7|11927.7|11943.7|11928.7|11944|11929|11942.7|11927.7|4
1643211450000|2022-01-26 15:37:30|11944|11929|11947.4|11932.4|11947.4|11932.4|11943.5|11928.5|4
1643211460000|2022-01-26 15:37:40|11947|11932|11947.2|11932.2|11947.2|11932.2|11947|11932|0
1643211490000|2022-01-26 15:38:10|11949.7|11934.7|11950.7|11935.7|11950.7|11935.7|11948.9|11933.9|2
1643211500000|2022-01-26 15:38:20|11951.7|11936.7|11951.2|11936.2|11952.2|11937.2|11951.2|11936.2|1
1643211510000|2022-01-26 15:38:30|11953.7|11938.7|11954|11939|11955.7|11940.7|11953.7|11938.7|4
1643211520000|2022-01-26 15:38:40|11954.7|11939.7|11956.2|11941.2|11956.2|11941.2|11954.7|11939.7|1
1643211530000|2022-01-26 15:38:50|11955.5|11940.5|11948.9|11933.9|11955.5|11940.5|11948.5|11933.5|4
1643211540000|2022-01-26 15:39:00|11948.5|11933.5|11949.5|11934.5|11949.5|11934.5|11948.5|11933.5|0
1643211550000|2022-01-26 15:39:10|11950.1|11935.1|11951|11936|11951.3|11936.3|11950.1|11935.1|2
1643211560000|2022-01-26 15:39:20|11950.5|11935.5|11950.8|11935.8|11950.8|11935.8|11950.5|11935.5|0
1643211570000|2022-01-26 15:39:30|11951.2|11936.2|11949.5|11934.5|11952.7|11937.7|11949.5|11934.5|4
1643211580000|2022-01-26 15:39:40|11949.4|11934.4|11949|11934|11949.4|11934.4|11949|11934|0
1643211590000|2022-01-26 15:39:50|11948.5|11933.5|11951|11936|11951.2|11936.2|11948.5|11933.5|1
1643211600000|2022-01-26 15:40:00|11946.5|11931.5|11948.2|11933.2|11948.2|11933.2|11946.5|11931.5|3
1643211610000|2022-01-26 15:40:10|11949|11934|11950.7|11935.7|11950.7|11935.7|11949|11934|1
1643211620000|2022-01-26 15:40:20|11951.2|11936.2|11951.9|11936.9|11952|11937|11951.2|11936.2|3
1643211630000|2022-01-26 15:40:30|11951.5|11936.5|11951.5|11936.5|11951.5|11936.5|11951.5|11936.5|0
1643211640000|2022-01-26 15:40:40|11954.7|11939.7|11954.7|11939.7|11954.7|11939.7|11954.7|11939.7|8
1643211660000|2022-01-26 15:41:00|11955|11940|11954.9|11939.9|11955|11940|11954.9|11939.9|1
1643211670000|2022-01-26 15:41:10|11956.6|11941.6|11955.8|11940.8|11956.6|11941.6|11955.5|11940.5|4
1643211690000|2022-01-26 15:41:30|11956.5|11941.5|11957.8|11942.8|11957.8|11942.8|11956.5|11941.5|2
1643211700000|2022-01-26 15:41:40|11958|11943|11958.3|11943.3|11958.3|11943.3|11958|11943|0
1643211710000|2022-01-26 15:41:50|11960.8|11945.8|11962.7|11947.7|11963|11948|11960.3|11945.3|6
1643211720000|2022-01-26 15:42:00|11962|11947|11958.5|11943.5|11963.7|11948.7|11958.5|11943.5|16
1643211730000|2022-01-26 15:42:10|11958.8|11943.8|11958|11943|11959.3|11944.3|11957.3|11942.3|4
1643211750000|2022-01-26 15:42:30|11960.8|11945.8|11958.2|11943.2|11960.8|11945.8|11958.2|11943.2|2
1643211770000|2022-01-26 15:42:50|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|11955.7|11940.7|1
1643211780000|2022-01-26 15:43:00|11955.5|11940.5|11957.3|11942.3|11957.7|11942.7|11955|11940|4
1643211790000|2022-01-26 15:43:10|11958.8|11943.8|11959.3|11944.3|11960.3|11945.3|11958.8|11943.8|0
1643211800000|2022-01-26 15:43:20|11958.5|11943.5|11959|11944|11960.3|11945.3|11958.5|11943.5|0
1643211810000|2022-01-26 15:43:30|11959.3|11944.3|11959.3|11944.3|11959.3|11944.3|11959.3|11944.3|0
1643211820000|2022-01-26 15:43:40|11960.3|11945.3|11962.8|11947.8|11962.8|11947.8|11960.3|11945.3|2
1643211840000|2022-01-26 15:44:00|11960.5|11945.5|11958.5|11943.5|11960.5|11945.5|11957.9|11942.9|2
1643211850000|2022-01-26 15:44:10|11959.3|11944.3|11957.3|11942.3|11960.8|11945.8|11957.3|11942.3|0
1643211860000|2022-01-26 15:44:20|11957.9|11942.9|11960.8|11945.8|11960.8|11945.8|11957.9|11942.9|0
1643211870000|2022-01-26 15:44:30|11960.7|11945.7|11958.7|11943.7|11960.7|11945.7|11958.7|11943.7|0
1643211880000|2022-01-26 15:44:40|11959.2|11944.2|11961.7|11946.7|11961.7|11946.7|11959.2|11944.2|4
1643211890000|2022-01-26 15:44:50|11963.2|11948.2|11963.2|11948.2|11963.7|11948.7|11963|11948|0
1643211900000|2022-01-26 15:45:00|11963.7|11948.7|11963.7|11948.7|11963.7|11948.7|11962.8|11947.8|1
1643211910000|2022-01-26 15:45:10|11964.2|11949.2|11963|11948|11964.2|11949.2|11962.7|11947.7|2
1643211920000|2022-01-26 15:45:20|11962|11947|11960|11945|11962.2|11947.2|11959.7|11944.7|9
1643211930000|2022-01-26 15:45:30|11959.7|11944.7|11960.7|11945.7|11960.7|11945.7|11958.7|11943.7|1
1643211950000|2022-01-26 15:45:50|11958.7|11943.7|11959.2|11944.2|11959.2|11944.2|11957.7|11942.7|4
1643211960000|2022-01-26 15:46:00|11958.2|11943.2|11959.7|11944.7|11959.7|11944.7|11958.2|11943.2|0
1643211970000|2022-01-26 15:46:10|11959.4|11944.4|11959.2|11944.2|11959.4|11944.4|11959|11944|1
1643211980000|2022-01-26 15:46:20|11959.8|11944.8|11966.5|11951.5|11966.5|11951.5|11959.8|11944.8|10
1643211990000|2022-01-26 15:46:30|11966.8|11951.8|11967.8|11952.8|11970|11955|11966.8|11951.8|24
1643212000000|2022-01-26 15:46:40|11968|11953|11969.3|11954.3|11969.3|11954.3|11968|11953|0
1643212010000|2022-01-26 15:46:50|11969.5|11954.5|11969.8|11954.8|11969.8|11954.8|11968.8|11953.8|4
1643212020000|2022-01-26 15:47:00|11970.3|11955.3|11968.7|11953.7|11970.3|11955.3|11968.7|11953.7|5
1643212030000|2022-01-26 15:47:10|11967.5|11952.5|11968.7|11953.7|11970.3|11955.3|11967.5|11952.5|3
1643212040000|2022-01-26 15:47:20|11969.2|11954.2|11969.2|11954.2|11969.8|11954.8|11969.2|11954.2|0
1643212050000|2022-01-26 15:47:30|11969|11954|11969.2|11954.2|11969.2|11954.2|11968.7|11953.7|1
1643212060000|2022-01-26 15:47:40|11966.7|11951.7|11963.7|11948.7|11966.8|11951.8|11963.7|11948.7|3
1643212070000|2022-01-26 15:47:50|11963.8|11948.8|11962.5|11947.5|11964.2|11949.2|11962.5|11947.5|1
1643212080000|2022-01-26 15:48:00|11962.1|11947.1|11965.2|11950.2|11965.2|11950.2|11959.5|11944.5|1
1643212090000|2022-01-26 15:48:10|11964.7|11949.7|11964|11949|11964.7|11949.7|11964|11949|1
1643212100000|2022-01-26 15:48:20|11965.7|11950.7|11965.7|11950.7|11965.7|11950.7|11965.7|11950.7|0
1643212110000|2022-01-26 15:48:30|11967.7|11952.7|11966.2|11951.2|11967.7|11952.7|11966.2|11951.2|0
1643212120000|2022-01-26 15:48:40|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|0
1643212140000|2022-01-26 15:49:00|11967|11952|11967|11952|11967|11952|11967|11952|0
1643212160000|2022-01-26 15:49:20|11967.3|11952.3|11969.2|11954.2|11969.7|11954.7|11967.3|11952.3|1
1643212170000|2022-01-26 15:49:30|11972.8|11957.8|11973.3|11958.3|11973.3|11958.3|11972.8|11957.8|17
1643212180000|2022-01-26 15:49:40|11975.3|11960.3|11972.2|11957.2|11975.3|11960.3|11972.2|11957.2|8
1643212190000|2022-01-26 15:49:50|11973.2|11958.2|11973.2|11958.2|11973.8|11958.8|11972.7|11957.7|2
1643212200000|2022-01-26 15:50:00|11972.7|11957.7|11964.9|11949.9|11972.7|11957.7|11964.9|11949.9|9
1643212210000|2022-01-26 15:50:10|11964.5|11949.5|11965|11950|11965.5|11950.5|11963.3|11948.3|8
1643212220000|2022-01-26 15:50:20|11965.5|11950.5|11965|11950|11965.5|11950.5|11965|11950|0
1643212230000|2022-01-26 15:50:30|11964.4|11949.4|11963.5|11948.5|11964.5|11949.5|11962|11947|1
1643212240000|2022-01-26 15:50:40|11962|11947|11961.5|11946.5|11962|11947|11961.5|11946.5|0
1643212250000|2022-01-26 15:50:50|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|1
1643212260000|2022-01-26 15:51:00|11961|11946|11959.4|11944.4|11961.9|11946.9|11959.4|11944.4|0
1643212270000|2022-01-26 15:51:10|11959.2|11944.2|11959.2|11944.2|11959.2|11944.2|11959.2|11944.2|0
1643212280000|2022-01-26 15:51:20|11958.4|11943.4|11962.7|11947.7|11963.1|11948.1|11958|11943|2
1643212290000|2022-01-26 15:51:30|||||||||1
1643212300000|2022-01-26 15:51:40|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|0
1643212310000|2022-01-26 15:51:50|||||||||7
1643212320000|2022-01-26 15:52:00|11963.2|11948.2|11958.9|11943.9|11963.2|11948.2|11958.9|11943.9|11
1643212330000|2022-01-26 15:52:10|11959.4|11944.4|11959|11944|11959.4|11944.4|11959|11944|8
1643212340000|2022-01-26 15:52:20|11959.5|11944.5|11960.4|11945.4|11960.4|11945.4|11959.5|11944.5|5
1643212350000|2022-01-26 15:52:30|11960.2|11945.2|11960.2|11945.2|11960.2|11945.2|11960.2|11945.2|2
1643212360000|2022-01-26 15:52:40|11960.7|11945.7|11962.4|11947.4|11962.4|11947.4|11960.7|11945.7|0
1643212370000|2022-01-26 15:52:50|11961.9|11946.9|11961.2|11946.2|11961.9|11946.9|11961.2|11946.2|3
1643212420000|2022-01-26 15:53:40|11961.4|11946.4|11966.4|11951.4|11966.4|11951.4|11961.4|11946.4|3
1643212430000|2022-01-26 15:53:50|11963.2|11948.2|11965.8|11950.8|11965.8|11950.8|11963.2|11948.2|7
1643212440000|2022-01-26 15:54:00|11964.4|11949.4|11964.4|11949.4|11965.9|11950.9|11963.9|11948.9|0
1643212470000|2022-01-26 15:54:30|11964|11949|11963.9|11948.9|11964|11949|11963.9|11948.9|0
1643212500000|2022-01-26 15:55:00|11964|11949|11963.9|11948.9|11964.4|11949.4|11963.9|11948.9|2
1643212510000|2022-01-26 15:55:10|11960.9|11945.9|11959.4|11944.4|11960.9|11945.9|11959.4|11944.4|2
1643212520000|2022-01-26 15:55:20|11958.9|11943.9|11958.7|11943.7|11959.2|11944.2|11956.9|11941.9|4
1643212530000|2022-01-26 15:55:30|11958.4|11943.4|11956.1|11941.1|11958.4|11943.4|11955.4|11940.4|1
1643212540000|2022-01-26 15:55:40|11958.4|11943.4|11959.4|11944.4|11959.4|11944.4|11958.4|11943.4|0
1643212560000|2022-01-26 15:56:00|11960.4|11945.4|11963.4|11948.4|11963.4|11948.4|11960.4|11945.4|1
1643212570000|2022-01-26 15:56:10|11963.7|11948.7|11963.4|11948.4|11963.9|11948.9|11963.4|11948.4|6
1643212590000|2022-01-26 15:56:30|11960.9|11945.9|11960.7|11945.7|11960.9|11945.9|11960.7|11945.7|1
1643212600000|2022-01-26 15:56:40|11960.3|11945.3|11963.3|11948.3|11963.5|11948.5|11960.3|11945.3|3
1643212610000|2022-01-26 15:56:50|11961.8|11946.8|11961.8|11946.8|11961.8|11946.8|11961.8|11946.8|1
1643212620000|2022-01-26 15:57:00|11962.3|11947.3|11969.8|11954.8|11969.8|11954.8|11962.3|11947.3|19
1643212630000|2022-01-26 15:57:10|11970.2|11955.2|11971|11956|11971|11956|11969.8|11954.8|10
1643212640000|2022-01-26 15:57:20|11971.3|11956.3|11969.7|11954.7|11971.6|11956.6|11969.6|11954.6|1
1643212650000|2022-01-26 15:57:30|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|0
1643212660000|2022-01-26 15:57:40|11966.6|11951.6|11968|11953|11968.1|11953.1|11966.6|11951.6|7
1643212670000|2022-01-26 15:57:50|11967|11952|11967.1|11952.1|11967.4|11952.4|11964.2|11949.2|5
1643212680000|2022-01-26 15:58:00|11966.8|11951.8|11961.9|11946.9|11966.8|11951.8|11961.9|11946.9|3
1643212690000|2022-01-26 15:58:10|11962.3|11947.3|11964.8|11949.8|11965.5|11950.5|11962.3|11947.3|1
1643212700000|2022-01-26 15:58:20|11965.1|11950.1|11967.4|11952.4|11967.4|11952.4|11965.1|11950.1|1
1643212710000|2022-01-26 15:58:30|11967.6|11952.6|11969.4|11954.4|11969.4|11954.4|11967.6|11952.6|0
1643212720000|2022-01-26 15:58:40|11972.1|11957.1|11973.1|11958.1|11973.1|11958.1|11971.9|11956.9|30
1643212730000|2022-01-26 15:58:50|||||||||1
1643212740000|2022-01-26 15:59:00|11972.9|11957.9|11972.9|11957.9|11972.9|11957.9|11972.9|11957.9|7
1643212750000|2022-01-26 15:59:10|11973.1|11958.1|11972.9|11957.9|11973.1|11958.1|11972.7|11957.7|18
1643212760000|2022-01-26 15:59:20|||||||||25
1643212770000|2022-01-26 15:59:30|||||||||41
1643212780000|2022-01-26 15:59:40|11973.8|11958.8|11975.1|11960.1|11975.6|11960.6|11973.8|11958.8|19
1643212790000|2022-01-26 15:59:50|11974.8|11959.8|11971.8|11956.8|11974.8|11959.8|11971.8|11956.8|1
1643212800000|2022-01-26 16:00:00|11971.1|11956.1|11965|11950|11971.1|11956.1|11963.1|11948.1|5
1643212810000|2022-01-26 16:00:10|11964.3|11949.3|11965.6|11950.6|11965.6|11950.6|11963.6|11948.6|3
1643212820000|2022-01-26 16:00:20|11964.6|11949.6|11968.1|11953.1|11969.8|11954.8|11964.6|11949.6|3
1643212830000|2022-01-26 16:00:30|11966.6|11951.6|11966.6|11951.6|11966.6|11951.6|11965.6|11950.6|0
1643212840000|2022-01-26 16:00:40|11966.5|11951.5|11965.6|11950.6|11966.5|11951.5|11965.6|11950.6|0
1643212850000|2022-01-26 16:00:50|11965.1|11950.1|11965.1|11950.1|11965.1|11950.1|11965.1|11950.1|0
1643212860000|2022-01-26 16:01:00|11965.3|11950.3|11965|11950|11965.6|11950.6|11965|11950|3
1643212870000|2022-01-26 16:01:10|11966.3|11951.3|11966.5|11951.5|11969.1|11954.1|11966.3|11951.3|6
1643212880000|2022-01-26 16:01:20|11965|11950|11965.1|11950.1|11965.1|11950.1|11964.5|11949.5|1
1643212890000|2022-01-26 16:01:30|11966.5|11951.5|11965.5|11950.5|11966.5|11951.5|11965.5|11950.5|1
1643212900000|2022-01-26 16:01:40|11965.2|11950.2|11966.6|11951.6|11966.6|11951.6|11964.5|11949.5|1
1643212910000|2022-01-26 16:01:50|11965.5|11950.5|11965.5|11950.5|11965.5|11950.5|11965|11950|0
1643212920000|2022-01-26 16:02:00|11965|11950|11965|11950|11965|11950|11965|11950|0
1643212930000|2022-01-26 16:02:10|11964.5|11949.5|11968.6|11953.6|11968.6|11953.6|11964.5|11949.5|3
1643212940000|2022-01-26 16:02:20|11968|11953|11967.5|11952.5|11968|11953|11967|11952|0
1643212950000|2022-01-26 16:02:30|11967|11952|11967|11952|11967|11952|11967|11952|1
1643212960000|2022-01-26 16:02:40|11967.4|11952.4|11969.1|11954.1|11969.1|11954.1|11967.4|11952.4|1
1643212970000|2022-01-26 16:02:50|11969|11954|11968.1|11953.1|11969|11954|11968.1|11953.1|0
1643212980000|2022-01-26 16:03:00|11968.5|11953.5|11971.6|11956.6|11971.8|11956.8|11968.5|11953.5|3
1643212990000|2022-01-26 16:03:10|11971.3|11956.3|11972.8|11957.8|11972.8|11957.8|11971|11956|0
1643213010000|2022-01-26 16:03:30|11972.6|11957.6|11971.1|11956.1|11972.6|11957.6|11971.1|11956.1|2
1643213020000|2022-01-26 16:03:40|11971|11956|11974.3|11959.3|11974.3|11959.3|11970.6|11955.6|7
1643213030000|2022-01-26 16:03:50|11974.1|11959.1|11974.1|11959.1|11974.1|11959.1|11974|11959|0
1643213040000|2022-01-26 16:04:00|11973.8|11958.8|11970.8|11955.8|11973.8|11958.8|11970.8|11955.8|3
1643213050000|2022-01-26 16:04:10|11968.6|11953.6|11967.6|11952.6|11969.8|11954.8|11967.6|11952.6|5
1643213070000|2022-01-26 16:04:30|11964.3|11949.3|11963.5|11948.5|11964.3|11949.3|11963.5|11948.5|7
1643213080000|2022-01-26 16:04:40|11961.5|11946.5|11961.8|11946.8|11961.8|11946.8|11960.5|11945.5|6
1643213090000|2022-01-26 16:04:50|11962|11947|11962|11947|11962|11947|11962|11947|0
1643213100000|2022-01-26 16:05:00|11963.6|11948.6|11963.3|11948.3|11963.6|11948.6|11962.6|11947.6|1
1643213110000|2022-01-26 16:05:10|11962.6|11947.6|11964.1|11949.1|11964.1|11949.1|11962.6|11947.6|1
1643213120000|2022-01-26 16:05:20|11963.6|11948.6|11962.6|11947.6|11963.6|11948.6|11962.6|11947.6|0
1643213130000|2022-01-26 16:05:30|11962.1|11947.1|11961.1|11946.1|11962.1|11947.1|11961.1|11946.1|1
1643213140000|2022-01-26 16:05:40|11962.1|11947.1|11967.5|11952.5|11968.2|11953.2|11962.1|11947.1|17
1643213150000|2022-01-26 16:05:50|11968.5|11953.5|11966.1|11951.1|11968.5|11953.5|11966|11951|1
1643213160000|2022-01-26 16:06:00|11966.5|11951.5|11966.8|11951.8|11968|11953|11966.5|11951.5|2
1643213170000|2022-01-26 16:06:10|11966.5|11951.5|11969.4|11954.4|11970|11955|11965.8|11950.8|3
1643213180000|2022-01-26 16:06:20|11967|11952|11967|11952|11967|11952|11967|11952|0
1643213190000|2022-01-26 16:06:30|11969.4|11954.4|11972.5|11957.5|11973.5|11958.5|11969.4|11954.4|1
1643213200000|2022-01-26 16:06:40|11973.1|11958.1|11973.1|11958.1|11973.1|11958.1|11973.1|11958.1|0
1643213210000|2022-01-26 16:06:50|11973.8|11958.8|11978.4|11963.4|11978.4|11963.4|11973.8|11958.8|3
1643213220000|2022-01-26 16:07:00|11978.8|11963.8|11980.7|11965.7|11980.7|11965.7|11978.8|11963.8|6
1643213230000|2022-01-26 16:07:10|11981.8|11966.8|11980.8|11965.8|11981.8|11966.8|11978.8|11963.8|9
1643213270000|2022-01-26 16:07:50|11982.2|11967.2|11984.1|11969.1|11984.1|11969.1|11982.2|11967.2|6
1643213280000|2022-01-26 16:08:00|11983.4|11968.4|11982.1|11967.1|11983.4|11968.4|11982.1|11967.1|4
1643213290000|2022-01-26 16:08:10|11979.6|11964.6|11982.2|11967.2|11982.2|11967.2|11979.6|11964.6|4
1643213300000|2022-01-26 16:08:20|11982.1|11967.1|11978.1|11963.1|11982.1|11967.1|11977.6|11962.6|4
1643213310000|2022-01-26 16:08:30|11978.5|11963.5|11977.7|11962.7|11979.1|11964.1|11977.7|11962.7|2
1643213320000|2022-01-26 16:08:40|11979.2|11964.2|11980.2|11965.2|11980.2|11965.2|11979.2|11964.2|0
1643213330000|2022-01-26 16:08:50|11981.6|11966.6|11984.2|11969.2|11984.2|11969.2|11981.1|11966.1|2
1643213340000|2022-01-26 16:09:00|11984.6|11969.6|11984.6|11969.6|11984.7|11969.7|11984|11969|9
1643213350000|2022-01-26 16:09:10|11984.7|11969.7|11988.6|11973.6|11988.6|11973.6|11984.7|11969.7|6
1643213370000|2022-01-26 16:09:30|||||||||1
1643213380000|2022-01-26 16:09:40|11989.2|11974.2|11986.7|11971.7|11989.2|11974.2|11986.7|11971.7|6
1643213390000|2022-01-26 16:09:50|11987.5|11972.5|11988.6|11973.6|11988.6|11973.6|11987.5|11972.5|11
1643213400000|2022-01-26 16:10:00|11988.2|11973.2|11988.7|11973.7|11988.7|11973.7|11988.2|11973.2|2
1643213410000|2022-01-26 16:10:10|11988.9|11973.9|11987.3|11972.3|11989.2|11974.2|11987.3|11972.3|9
1643213420000|2022-01-26 16:10:20|11987.1|11972.1|11988.1|11973.1|11988.6|11973.6|11984.6|11969.6|1
1643213430000|2022-01-26 16:10:30|11988.6|11973.6|11988.9|11973.9|11988.9|11973.9|11988.6|11973.6|2
1643213440000|2022-01-26 16:10:40|11988.6|11973.6|11989.4|11974.4|11989.4|11974.4|11988.6|11973.6|4
1643213450000|2022-01-26 16:10:50|11987.6|11972.6|11984.4|11969.4|11987.6|11972.6|11984.4|11969.4|3
1643213460000|2022-01-26 16:11:00|11987.9|11972.9|11988.1|11973.1|11988.1|11973.1|11987.9|11972.9|10
1643213470000|2022-01-26 16:11:10|11988.6|11973.6|11988.9|11973.9|11988.9|11973.9|11986.9|11971.9|0
1643213480000|2022-01-26 16:11:20|11989.1|11974.1|11989.4|11974.4|11989.4|11974.4|11989.1|11974.1|3
1643213490000|2022-01-26 16:11:30|||||||||4
1643213520000|2022-01-26 16:12:00|11989.6|11974.6|11994.9|11979.9|11995.4|11980.4|11989.4|11974.4|50
1643213530000|2022-01-26 16:12:10|11995|11980|11994.7|11979.7|11996|11981|11994.7|11979.7|12
1643213540000|2022-01-26 16:12:20|11994.9|11979.9|11993.8|11978.8|11994.9|11979.9|11993.8|11978.8|9
1643213550000|2022-01-26 16:12:30|11993.1|11978.1|11993.1|11978.1|11993.1|11978.1|11993.1|11978.1|0
1643213560000|2022-01-26 16:12:40|11993.4|11978.4|11993.6|11978.6|11993.6|11978.6|11993.4|11978.4|0
1643213570000|2022-01-26 16:12:50|11994.1|11979.1|11993.3|11978.3|11994.6|11979.6|11993.3|11978.3|3
1643213580000|2022-01-26 16:13:00|11993.9|11978.9|11992.1|11977.1|11993.9|11978.9|11992.1|11977.1|7
1643213590000|2022-01-26 16:13:10|11991.8|11976.8|11990.4|11975.4|11991.8|11976.8|11989.4|11974.4|4
1643213610000|2022-01-26 16:13:30|11991.9|11976.9|11991.9|11976.9|11991.9|11976.9|11991.4|11976.4|1
1643213630000|2022-01-26 16:13:50|11991.8|11976.8|11990.4|11975.4|11991.8|11976.8|11989.9|11974.9|0
1643213640000|2022-01-26 16:14:00|11989.7|11974.7|11995.9|11980.9|11995.9|11980.9|11989.4|11974.4|7
1643213650000|2022-01-26 16:14:10|11994.4|11979.4|11991.9|11976.9|11994.4|11979.4|11991.9|11976.9|3
1643213660000|2022-01-26 16:14:20|11992|11977|11993.1|11978.1|11993.1|11978.1|11992|11977|0
1643213670000|2022-01-26 16:14:30|11994.4|11979.4|11992.1|11977.1|11994.4|11979.4|11992.1|11977.1|1
1643213680000|2022-01-26 16:14:40|||||||||1
1643213690000|2022-01-26 16:14:50|11992.7|11977.7|11994.4|11979.4|11994.4|11979.4|11992.7|11977.7|1
1643213700000|2022-01-26 16:15:00|11994.2|11979.2|11991.1|11976.1|11994.2|11979.2|11991.1|11976.1|2
1643213710000|2022-01-26 16:15:10|11990.6|11975.6|11989.1|11974.1|11990.6|11975.6|11989.1|11974.1|7
1643213720000|2022-01-26 16:15:20|11990.1|11975.1|11993.4|11978.4|11993.4|11978.4|11990.1|11975.1|1
1643213730000|2022-01-26 16:15:30|11993.6|11978.6|11995.1|11980.1|11995.1|11980.1|11993.6|11978.6|0
1643213740000|2022-01-26 16:15:40|11994.7|11979.7|11991.4|11976.4|11995.1|11980.1|11991.4|11976.4|2
1643213760000|2022-01-26 16:16:00|11992.4|11977.4|11992.4|11977.4|11992.4|11977.4|11992.4|11977.4|0
1643213770000|2022-01-26 16:16:10|11994.2|11979.2|11997.4|11982.4|11997.4|11982.4|11994.2|11979.2|13
1643213780000|2022-01-26 16:16:20|11997.9|11982.9|11999.4|11984.4|11999.4|11984.4|11997.9|11982.9|2
1643213790000|2022-01-26 16:16:30|12000.3|11985.3|12000|11985|12000.7|11985.7|11999.2|11984.2|9
1643213800000|2022-01-26 16:16:40|12000.5|11985.5|12001|11986|12001|11986|12000.5|11985.5|3
1643213810000|2022-01-26 16:16:50|12000|11985|12000|11985|12000|11985|12000|11985|1
1643213820000|2022-01-26 16:17:00|11997.7|11982.7|11997.7|11982.7|11997.7|11982.7|11997.7|11982.7|1
1643213830000|2022-01-26 16:17:10|12000.5|11985.5|12000.3|11985.3|12000.5|11985.5|11998.8|11983.8|3
1643213840000|2022-01-26 16:17:20|12000.5|11985.5|11999.5|11984.5|12001|11986|11999.5|11984.5|5
1643213850000|2022-01-26 16:17:30|11998.3|11983.3|11996|11981|11998.3|11983.3|11996|11981|0
1643213860000|2022-01-26 16:17:40|11996.4|11981.4|12000.5|11985.5|12000.5|11985.5|11995.3|11980.3|13
1643213870000|2022-01-26 16:17:50|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|2
1643213880000|2022-01-26 16:18:00|11999.3|11984.3|12007.6|11992.6|12007.9|11992.9|11999.3|11984.3|49
1643213890000|2022-01-26 16:18:10|12007.9|11992.9|12009.4|11994.4|12009.4|11994.4|12007.9|11992.9|4
1643213900000|2022-01-26 16:18:20|12009.9|11994.9|12011.9|11996.9|12013.9|11998.9|12009.9|11994.9|18
1643213910000|2022-01-26 16:18:30|12011.7|11996.7|12010.6|11995.6|12012.4|11997.4|12010.6|11995.6|6
1643213920000|2022-01-26 16:18:40|12011.1|11996.1|12010.7|11995.7|12012.1|11997.1|12010.6|11995.6|2
1643213940000|2022-01-26 16:19:00|12011.1|11996.1|12007.9|11992.9|12011.6|11996.6|12007.9|11992.9|3
1643213950000|2022-01-26 16:19:10|12009.1|11994.1|12008.1|11993.1|12009.1|11994.1|12008.1|11993.1|0
1643213970000|2022-01-26 16:19:30|12010.1|11995.1|12012.6|11997.6|12013.1|11998.1|12010.1|11995.1|3
1643213980000|2022-01-26 16:19:40|12013.1|11998.1|12013.1|11998.1|12013.1|11998.1|12013.1|11998.1|0
1643213990000|2022-01-26 16:19:50|12012.1|11997.1|12012.6|11997.6|12013.9|11998.9|12012.1|11997.1|3
1643214000000|2022-01-26 16:20:00|12012.1|11997.1|12011.9|11996.9|12012.1|11997.1|12011.9|11996.9|0
1643214010000|2022-01-26 16:20:10|12011.1|11996.1|12007.9|11992.9|12011.1|11996.1|12007.9|11992.9|1
1643214030000|2022-01-26 16:20:30|12008.9|11993.9|12007.9|11992.9|12010|11995|12007.9|11992.9|7
1643214040000|2022-01-26 16:20:40|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|12007.4|11992.4|5
1643214060000|2022-01-26 16:21:00|12009.3|11994.3|12009.4|11994.4|12009.4|11994.4|12009.1|11994.1|2
1643214070000|2022-01-26 16:21:10|12009.8|11994.8|12011.3|11996.3|12011.9|11996.9|12009.8|11994.8|11
1643214080000|2022-01-26 16:21:20|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|0
1643214090000|2022-01-26 16:21:30|12012.4|11997.4|12011.9|11996.9|12012.4|11997.4|12011.9|11996.9|8
1643214100000|2022-01-26 16:21:40|12009.1|11994.1|12011.9|11996.9|12011.9|11996.9|12009.1|11994.1|5
1643214120000|2022-01-26 16:22:00|||||||||2
1643214130000|2022-01-26 16:22:10|12009.9|11994.9|12007.9|11992.9|12009.9|11994.9|12007.9|11992.9|13
1643214140000|2022-01-26 16:22:20|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|12006.9|11991.9|1
1643214150000|2022-01-26 16:22:30|12009.4|11994.4|12007.7|11992.7|12009.4|11994.4|12007.4|11992.4|2
1643214160000|2022-01-26 16:22:40|12007.9|11992.9|12008.4|11993.4|12008.8|11993.8|12005.4|11990.4|7
1643214170000|2022-01-26 16:22:50|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|0
1643214180000|2022-01-26 16:23:00|12009.3|11994.3|12009.8|11994.8|12009.8|11994.8|12009.3|11994.3|1
1643214200000|2022-01-26 16:23:20|12009.9|11994.9|12010.3|11995.3|12010.3|11995.3|12009.9|11994.9|0
1643214210000|2022-01-26 16:23:30|12012.3|11997.3|12012.8|11997.8|12012.8|11997.8|12012.3|11997.3|6
1643214220000|2022-01-26 16:23:40|||||||||4
1643214230000|2022-01-26 16:23:50|12012.4|11997.4|12009.9|11994.9|12012.4|11997.4|12009.2|11994.2|4
1643214240000|2022-01-26 16:24:00|12010.4|11995.4|12011.1|11996.1|12011.1|11996.1|12010.4|11995.4|1
1643214250000|2022-01-26 16:24:10|12011.2|11996.2|12017.2|12002.2|12017.2|12002.2|12011.2|11996.2|10
1643214260000|2022-01-26 16:24:20|12017.8|12002.8|12024|12009|12028.4|12013.4|12017.8|12002.8|38
1643214270000|2022-01-26 16:24:30|12023.6|12008.6|12027.5|12012.5|12027.8|12012.8|12023.6|12008.6|29
1643214280000|2022-01-26 16:24:40|12027.3|12012.3|12027.3|12012.3|12027.6|12012.6|12025.5|12010.5|2
1643214290000|2022-01-26 16:24:50|12027.8|12012.8|12031.5|12016.5|12031.5|12016.5|12027.8|12012.8|44
1643214300000|2022-01-26 16:25:00|12031.3|12016.3|12033.9|12018.9|12035.9|12020.9|12031.3|12016.3|14
1643214310000|2022-01-26 16:25:10|12034.5|12019.5|12036.6|12021.6|12036.6|12021.6|12033.7|12018.7|39
1643214320000|2022-01-26 16:25:20|12037.6|12022.6|12046.1|12031.1|12046.6|12031.6|12037.3|12022.3|32
1643214330000|2022-01-26 16:25:30|12046.6|12031.6|12046.7|12031.7|12047.4|12032.4|12046.2|12031.2|63
1643214340000|2022-01-26 16:25:40|12047.1|12032.1|12038.9|12023.9|12047.1|12032.1|12037|12022|24
1643214350000|2022-01-26 16:25:50|12035.8|12020.8|12036.2|12021.2|12036.2|12021.2|12034.6|12019.6|8
1643214360000|2022-01-26 16:26:00|12036.7|12021.7|12038|12023|12038.7|12023.7|12036.7|12021.7|4
1643214370000|2022-01-26 16:26:10|12037|12022|12033.8|12018.8|12037|12022|12032.3|12017.3|15
1643214380000|2022-01-26 16:26:20|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|0
1643214390000|2022-01-26 16:26:30|12036.2|12021.2|12034.7|12019.7|12036.3|12021.3|12034.7|12019.7|2
1643214400000|2022-01-26 16:26:40|12033.9|12018.9|12032.9|12017.9|12033.9|12018.9|12032.7|12017.7|0
1643214410000|2022-01-26 16:26:50|12033.4|12018.4|12033.2|12018.2|12033.4|12018.4|12033.2|12018.2|0
1643214420000|2022-01-26 16:27:00|12030.9|12015.9|12031.4|12016.4|12031.9|12016.9|12029.5|12014.5|2
1643214430000|2022-01-26 16:27:10|12032|12017|12037.4|12022.4|12037.4|12022.4|12032|12017|1
1643214440000|2022-01-26 16:27:20|12037.9|12022.9|12036.4|12021.4|12038.7|12023.7|12036.4|12021.4|2
1643214450000|2022-01-26 16:27:30|12037.7|12022.7|12038.9|12023.9|12038.9|12023.9|12037.7|12022.7|6
1643214460000|2022-01-26 16:27:40|12039.4|12024.4|12044.7|12029.7|12044.7|12029.7|12039.4|12024.4|33
1643214470000|2022-01-26 16:27:50|12045.1|12030.1|12053.8|12038.8|12053.8|12038.8|12045.1|12030.1|21
1643214480000|2022-01-26 16:28:00|12053.2|12038.2|12054|12039|12054.1|12039.1|12053.2|12038.2|6
1643214490000|2022-01-26 16:28:10|12053.8|12038.8|12050.1|12035.1|12056.2|12041.2|12048.6|12033.6|11
1643214500000|2022-01-26 16:28:20|12050.6|12035.6|12049.5|12034.5|12050.8|12035.8|12048.8|12033.8|13
1643214510000|2022-01-26 16:28:30|12049.2|12034.2|12050.2|12035.2|12051.5|12036.5|12049.2|12034.2|6
1643214520000|2022-01-26 16:28:40|12049.5|12034.5|12050.8|12035.8|12050.8|12035.8|12049|12034|4
1643214530000|2022-01-26 16:28:50|12051.3|12036.3|12050.5|12035.5|12051.3|12036.3|12049.5|12034.5|5
1643214540000|2022-01-26 16:29:00|12049.2|12034.2|12048.8|12033.8|12049.2|12034.2|12048.3|12033.3|11
1643214550000|2022-01-26 16:29:10|12050.3|12035.3|12051.8|12036.8|12051.8|12036.8|12050.3|12035.3|1
1643214560000|2022-01-26 16:29:20|12050.4|12035.4|12050.5|12035.5|12051.3|12036.3|12050.4|12035.4|2
1643214570000|2022-01-26 16:29:30|12051|12036|12049.3|12034.3|12051|12036|12049.3|12034.3|1
1643214580000|2022-01-26 16:29:40|12054.9|12039.9|12062.4|12047.4|12062.4|12047.4|12054.9|12039.9|7
1643214590000|2022-01-26 16:29:50|12061.3|12046.3|12061.4|12046.4|12063.5|12048.5|12060.1|12045.1|10
1643214600000|2022-01-26 16:30:00|12059.7|12044.7|12064|12049|12064|12049|12059.7|12044.7|28
1643214610000|2022-01-26 16:30:10|12061.4|12046.4|12059.7|12044.7|12061.4|12046.4|12059.7|12044.7|3
1643214620000|2022-01-26 16:30:20|12058.7|12043.7|12059.1|12044.1|12060.1|12045.1|12057.7|12042.7|17
1643214630000|2022-01-26 16:30:30|12058.7|12043.7|12059.2|12044.2|12060.2|12045.2|12058.1|12043.1|2
1643214640000|2022-01-26 16:30:40|12060.1|12045.1|12056.9|12041.9|12060.1|12045.1|12056.4|12041.4|2
1643214660000|2022-01-26 16:31:00|12058.3|12043.3|12061.3|12046.3|12061.3|12046.3|12058.3|12043.3|4
1643214670000|2022-01-26 16:31:10|12061|12046|12072.5|12057.5|12072.5|12057.5|12059.9|12044.9|39
1643214680000|2022-01-26 16:31:20|12084|12069|12088.2|12073.2|12089.5|12074.5|12081.2|12066.2|55
1643214690000|2022-01-26 16:31:30|12088.4|12073.4|12081.9|12066.9|12088.7|12073.7|12080.2|12065.2|15
1643214700000|2022-01-26 16:31:40|12079.8|12064.8|12074.5|12059.5|12081.1|12066.1|12074.5|12059.5|12
1643214710000|2022-01-26 16:31:50|12074.8|12059.8|12073.3|12058.3|12074.8|12059.8|12073.3|12058.3|0
1643214720000|2022-01-26 16:32:00|12073.6|12058.6|12075.3|12060.3|12075.3|12060.3|12073.6|12058.6|0
1643214730000|2022-01-26 16:32:10|12075.2|12060.2|12068.7|12053.7|12075.2|12060.2|12068.7|12053.7|7
1643214740000|2022-01-26 16:32:20|12065.7|12050.7|12070.5|12055.5|12070.5|12055.5|12065.7|12050.7|14
1643214750000|2022-01-26 16:32:30|12070.7|12055.7|12068.9|12053.9|12071.5|12056.5|12067.7|12052.7|2
1643214760000|2022-01-26 16:32:40|12069|12054|12070.4|12055.4|12070.4|12055.4|12068.9|12053.9|6
1643214770000|2022-01-26 16:32:50|12068.5|12053.5|12066.1|12051.1|12070|12055|12065.6|12050.6|5
1643214780000|2022-01-26 16:33:00|12066|12051|12070.9|12055.9|12070.9|12055.9|12066|12051|7
1643214790000|2022-01-26 16:33:10|12074|12059|12074|12059|12074.5|12059.5|12074|12059|0
1643214800000|2022-01-26 16:33:20|12072.8|12057.8|12072.5|12057.5|12072.8|12057.8|12071.7|12056.7|4
1643214810000|2022-01-26 16:33:30|12074.3|12059.3|12076.7|12061.7|12076.7|12061.7|12074.3|12059.3|11
1643214820000|2022-01-26 16:33:40|12075.9|12060.9|12082.2|12067.2|12082.2|12067.2|12075.3|12060.3|33
1643214830000|2022-01-26 16:33:50|12082.4|12067.4|12084.8|12069.8|12088.4|12073.4|12082.1|12067.1|6
1643214840000|2022-01-26 16:34:00|12085.1|12070.1|12087.1|12072.1|12087.1|12072.1|12084|12069|7
1643214850000|2022-01-26 16:34:10|12086.8|12071.8|12080.8|12065.8|12087.1|12072.1|12080.8|12065.8|4
1643214860000|2022-01-26 16:34:20|12080.4|12065.4|12077.6|12062.6|12080.4|12065.4|12077.4|12062.4|11
1643214870000|2022-01-26 16:34:30|12080.3|12065.3|12084.1|12069.1|12085.1|12070.1|12079.3|12064.3|6
1643214880000|2022-01-26 16:34:40|12085.1|12070.1|12084.4|12069.4|12086.4|12071.4|12083.4|12068.4|7
1643214890000|2022-01-26 16:34:50|12085|12070|12085.7|12070.7|12086.9|12071.9|12085|12070|2
1643214900000|2022-01-26 16:35:00|12086.1|12071.1|12085.1|12070.1|12086.1|12071.1|12084.1|12069.1|0
1643214910000|2022-01-26 16:35:10|12082.7|12067.7|12073.9|12058.9|12082.7|12067.7|12073.9|12058.9|3
1643214920000|2022-01-26 16:35:20|12073.7|12058.7|12073.7|12058.7|12073.7|12058.7|12073.7|12058.7|1
1643214930000|2022-01-26 16:35:30|12074.4|12059.4|12072.8|12057.8|12074.4|12059.4|12072.8|12057.8|5
1643214940000|2022-01-26 16:35:40|12070.4|12055.4|12067.3|12052.3|12070.4|12055.4|12065.5|12050.5|5
1643214950000|2022-01-26 16:35:50|12067.9|12052.9|12065.2|12050.2|12069|12054|12065.2|12050.2|2
1643214960000|2022-01-26 16:36:00|12064.5|12049.5|12064.7|12049.7|12064.8|12049.8|12062|12047|21
1643214970000|2022-01-26 16:36:10|12063.2|12048.2|12062.7|12047.7|12063.2|12048.2|12062.7|12047.7|2
1643214980000|2022-01-26 16:36:20|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|12063|12048|0
1643214990000|2022-01-26 16:36:30|12063.5|12048.5|12061.5|12046.5|12063.5|12048.5|12061.2|12046.2|5
1643215000000|2022-01-26 16:36:40|||||||||5
1643215010000|2022-01-26 16:36:50|12061.2|12046.2|12056.6|12041.6|12062.6|12047.6|12056.6|12041.6|16
1643215020000|2022-01-26 16:37:00|12056.3|12041.3|12059.1|12044.1|12059.1|12044.1|12056.3|12041.3|15
1643215030000|2022-01-26 16:37:10|||||||||5
1643215060000|2022-01-26 16:37:40|12060.8|12045.8|12066.9|12051.9|12066.9|12051.9|12060.8|12045.8|8
1643215070000|2022-01-26 16:37:50|12067.2|12052.2|12066.9|12051.9|12067.6|12052.6|12066.6|12051.6|1
1643215080000|2022-01-26 16:38:00|12067.6|12052.6|12068.7|12053.7|12069.1|12054.1|12067.6|12052.6|1
1643215090000|2022-01-26 16:38:10|12070.1|12055.1|12070.2|12055.2|12072|12057|12070|12055|13
1643215100000|2022-01-26 16:38:20|12069.9|12054.9|12071.5|12056.5|12071.5|12056.5|12069.7|12054.7|2
1643215110000|2022-01-26 16:38:30|12071.9|12056.9|12072.7|12057.7|12073.7|12058.7|12071.8|12056.8|15
1643215120000|2022-01-26 16:38:40|12072.8|12057.8|12073.3|12058.3|12074.3|12059.3|12072.8|12057.8|3
1643215130000|2022-01-26 16:38:50|12073.2|12058.2|12073.3|12058.3|12073.3|12058.3|12072.8|12057.8|0
1643215140000|2022-01-26 16:39:00|12072.8|12057.8|12068.7|12053.7|12072.8|12057.8|12068.7|12053.7|4
1643215150000|2022-01-26 16:39:10|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|1
1643215160000|2022-01-26 16:39:20|12067.8|12052.8|12064.5|12049.5|12067.8|12052.8|12064.5|12049.5|4
1643215180000|2022-01-26 16:39:40|12064.7|12049.7|12073.8|12058.8|12073.8|12058.8|12064.7|12049.7|13
1643215190000|2022-01-26 16:39:50|12073.1|12058.1|12071.7|12056.7|12073.1|12058.1|12071.7|12056.7|2
1643215200000|2022-01-26 16:40:00|12071.8|12056.8|12075.4|12060.4|12075.4|12060.4|12071.8|12056.8|4
1643215210000|2022-01-26 16:40:10|12074.4|12059.4|12078.5|12063.5|12078.5|12063.5|12074.2|12059.2|60
1643215220000|2022-01-26 16:40:20|12079.4|12064.4|12081.4|12066.4|12082.5|12067.5|12079.4|12064.4|36
1643215230000|2022-01-26 16:40:30|12082|12067|12081.9|12066.9|12082|12067|12081.4|12066.4|1
1643215240000|2022-01-26 16:40:40|12082.2|12067.2|12082.4|12067.4|12082.4|12067.4|12082.1|12067.1|8
1643215250000|2022-01-26 16:40:50|12082.1|12067.1|12083.9|12068.9|12084.9|12069.9|12082.1|12067.1|13
1643215260000|2022-01-26 16:41:00|12084.4|12069.4|12087.9|12072.9|12088.7|12073.7|12084.4|12069.4|5
1643215270000|2022-01-26 16:41:10|12088.2|12073.2|12092.2|12077.2|12092.2|12077.2|12088.2|12073.2|7
1643215280000|2022-01-26 16:41:20|12092.5|12077.5|12093.2|12078.2|12093.2|12078.2|12092.5|12077.5|2
1643215290000|2022-01-26 16:41:30|12091.1|12076.1|12089.9|12074.9|12091.1|12076.1|12089.9|12074.9|4
1643215310000|2022-01-26 16:41:50|12091.4|12076.4|12092.1|12077.1|12092.1|12077.1|12091.4|12076.4|3
1643215320000|2022-01-26 16:42:00|12092.4|12077.4|12087.6|12072.6|12093.4|12078.4|12087.3|12072.3|8
1643215330000|2022-01-26 16:42:10|12088.8|12073.8|12089.9|12074.9|12089.9|12074.9|12086.8|12071.8|0
1643215340000|2022-01-26 16:42:20|12090.8|12075.8|12090.8|12075.8|12090.8|12075.8|12090.8|12075.8|0
1643215350000|2022-01-26 16:42:30|12090.4|12075.4|12091.9|12076.9|12091.9|12076.9|12090.4|12075.4|0
1643215360000|2022-01-26 16:42:40|12089.4|12074.4|12089.4|12074.4|12089.4|12074.4|12089.4|12074.4|5
1643215370000|2022-01-26 16:42:50|12089.3|12074.3|12088.9|12073.9|12089.3|12074.3|12088.9|12073.9|0
1643215380000|2022-01-26 16:43:00|12088.2|12073.2|12090.1|12075.1|12090.8|12075.8|12088.2|12073.2|1
1643215390000|2022-01-26 16:43:10|12089.8|12074.8|12087.3|12072.3|12089.8|12074.8|12087.3|12072.3|1
1643215400000|2022-01-26 16:43:20|12088.6|12073.6|12087.1|12072.1|12088.6|12073.6|12087.1|12072.1|0
1643215410000|2022-01-26 16:43:30|12087.6|12072.6|12086.1|12071.1|12088.4|12073.4|12084.1|12069.1|8
1643215420000|2022-01-26 16:43:40|12088.9|12073.9|12093.1|12078.1|12093.1|12078.1|12088.9|12073.9|3
1643215430000|2022-01-26 16:43:50|12092.1|12077.1|12093|12078|12093|12078|12091.2|12076.2|2
1643215440000|2022-01-26 16:44:00|12093.1|12078.1|12093.1|12078.1|12093.1|12078.1|12093.1|12078.1|3
1643215450000|2022-01-26 16:44:10|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|7
1643215460000|2022-01-26 16:44:20|12094.1|12079.1|12093.6|12078.6|12094.1|12079.1|12093.3|12078.3|2
1643215470000|2022-01-26 16:44:30|12091.1|12076.1|12091.1|12076.1|12091.4|12076.4|12091.1|12076.1|3
1643215480000|2022-01-26 16:44:40|12089.1|12074.1|12089.1|12074.1|12089.8|12074.8|12089|12074|1
1643215490000|2022-01-26 16:44:50|12089|12074|12082.5|12067.5|12089|12074|12082.3|12067.3|2
1643215500000|2022-01-26 16:45:00|12082.8|12067.8|12084.2|12069.2|12086|12071|12082.8|12067.8|29
1643215510000|2022-01-26 16:45:10|12084.5|12069.5|12084.2|12069.2|12085.2|12070.2|12084.2|12069.2|3
1643215520000|2022-01-26 16:45:20|12085.2|12070.2|12081|12066|12085.7|12070.7|12080.3|12065.3|7
1643215530000|2022-01-26 16:45:30|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|0
1643215540000|2022-01-26 16:45:40|12080.5|12065.5|12075.9|12060.9|12081.9|12066.9|12072.8|12057.8|15
1643215550000|2022-01-26 16:45:50|12075.7|12060.7|12072.5|12057.5|12075.7|12060.7|12072.5|12057.5|2
1643215560000|2022-01-26 16:46:00|12072.8|12057.8|12079.5|12064.5|12079.5|12064.5|12072.8|12057.8|9
1643215570000|2022-01-26 16:46:10|12080|12065|12080|12065|12086.7|12071.7|12080|12065|10
1643215580000|2022-01-26 16:46:20|12079.5|12064.5|12082.3|12067.3|12084.8|12069.8|12079.5|12064.5|2
1643215590000|2022-01-26 16:46:30|12082.6|12067.6|12079.3|12064.3|12082.9|12067.9|12079.3|12064.3|1
1643215600000|2022-01-26 16:46:40|12078.8|12063.8|12077.3|12062.3|12078.8|12063.8|12077.3|12062.3|1
1643215610000|2022-01-26 16:46:50|12077.5|12062.5|12074.4|12059.4|12077.7|12062.7|12074.4|12059.4|1
1643215620000|2022-01-26 16:47:00|12074.8|12059.8|12075.4|12060.4|12076.7|12061.7|12074.8|12059.8|0
1643215630000|2022-01-26 16:47:10|12075|12060|12069.7|12054.7|12075|12060|12069.7|12054.7|9
1643215640000|2022-01-26 16:47:20|12070|12055|12070.1|12055.1|12070.9|12055.9|12068.7|12053.7|16
1643215650000|2022-01-26 16:47:30|12070.4|12055.4|12070.6|12055.6|12071.4|12056.4|12070.1|12055.1|1
1643215660000|2022-01-26 16:47:40|12069.2|12054.2|12069.7|12054.7|12069.7|12054.7|12068.6|12053.6|1
1643215670000|2022-01-26 16:47:50|12071.1|12056.1|12070.7|12055.7|12071.6|12056.6|12070.7|12055.7|1
1643215680000|2022-01-26 16:48:00|12071.6|12056.6|12075.2|12060.2|12075.2|12060.2|12071.6|12056.6|3
1643215700000|2022-01-26 16:48:20|12078.1|12063.1|12077.7|12062.7|12078.2|12063.2|12077.7|12062.7|3
1643215710000|2022-01-26 16:48:30|12074.6|12059.6|12072.4|12057.4|12074.6|12059.6|12072.4|12057.4|5
1643215720000|2022-01-26 16:48:40|12072.2|12057.2|12068.9|12053.9|12072.2|12057.2|12067.7|12052.7|0
1643215730000|2022-01-26 16:48:50|12070.5|12055.5|12070.7|12055.7|12071|12056|12070.3|12055.3|0
1643215740000|2022-01-26 16:49:00|12071|12056|12077.5|12062.5|12078|12063|12071|12056|4
1643215750000|2022-01-26 16:49:10|12077.4|12062.4|12077|12062|12077.4|12062.4|12077|12062|0
1643215760000|2022-01-26 16:49:20|12077.2|12062.2|12077.5|12062.5|12077.5|12062.5|12077.2|12062.2|0
1643215770000|2022-01-26 16:49:30|12076.5|12061.5|12076.5|12061.5|12077.5|12062.5|12076.5|12061.5|0
1643215780000|2022-01-26 16:49:40|12078.5|12063.5|12081|12066|12081.3|12066.3|12078|12063|1
1643215800000|2022-01-26 16:50:00|12080.7|12065.7|12079.5|12064.5|12080.7|12065.7|12077.3|12062.3|3
1643215810000|2022-01-26 16:50:10|12080|12065|12081.2|12066.2|12081.2|12066.2|12079.2|12064.2|2
1643215830000|2022-01-26 16:50:30|12082.2|12067.2|12082|12067|12082.2|12067.2|12080|12065|3
1643215840000|2022-01-26 16:50:40|12080.6|12065.6|12080|12065|12080.6|12065.6|12079|12064|1
1643215850000|2022-01-26 16:50:50|12078.5|12063.5|12079|12064|12079.3|12064.3|12078.5|12063.5|1
1643215860000|2022-01-26 16:51:00|12080.3|12065.3|12080.5|12065.5|12081.6|12066.6|12080|12065|4
1643215870000|2022-01-26 16:51:10|12081.1|12066.1|12081.1|12066.1|12081.6|12066.6|12081|12066|3
1643215880000|2022-01-26 16:51:20|12080.5|12065.5|12082.4|12067.4|12082.4|12067.4|12078.1|12063.1|4
1643215890000|2022-01-26 16:51:30|12081.1|12066.1|12081.4|12066.4|12081.9|12066.9|12080.8|12065.8|5
1643215900000|2022-01-26 16:51:40|12082.1|12067.1|12082.7|12067.7|12084.2|12069.2|12082.1|12067.1|5
1643215910000|2022-01-26 16:51:50|12082.5|12067.5|12082.4|12067.4|12082.7|12067.7|12082.2|12067.2|0
1643215920000|2022-01-26 16:52:00|12082.5|12067.5|12082.2|12067.2|12082.9|12067.9|12082.2|12067.2|0
1643215930000|2022-01-26 16:52:10|12082.5|12067.5|12083.4|12068.4|12083.4|12068.4|12082.5|12067.5|0
1643215940000|2022-01-26 16:52:20|12083.1|12068.1|12082.2|12067.2|12083.1|12068.1|12082.2|12067.2|2
1643215950000|2022-01-26 16:52:30|12082.6|12067.6|12082.6|12067.6|12082.6|12067.6|12082.6|12067.6|4
1643215970000|2022-01-26 16:52:50|||||||||1
1643215980000|2022-01-26 16:53:00|12081.9|12066.9|12082.1|12067.1|12082.4|12067.4|12081.9|12066.9|10
1643215990000|2022-01-26 16:53:10|12082.6|12067.6|12082.7|12067.7|12082.9|12067.9|12082.1|12067.1|9
1643216000000|2022-01-26 16:53:20|12082.6|12067.6|12081.9|12066.9|12082.6|12067.6|12081.9|12066.9|1
1643216010000|2022-01-26 16:53:30|12082.2|12067.2|12082.1|12067.1|12082.2|12067.2|12082.1|12067.1|1
1643216020000|2022-01-26 16:53:40|12079.6|12064.6|12078.7|12063.7|12079.6|12064.6|12078.6|12063.6|2
1643216030000|2022-01-26 16:53:50|12079.1|12064.1|12076.3|12061.3|12079.1|12064.1|12076|12061|3
1643216040000|2022-01-26 16:54:00|12075.3|12060.3|12071.5|12056.5|12075.3|12060.3|12071.3|12056.3|4
1643216050000|2022-01-26 16:54:10|12071.3|12056.3|12067.6|12052.6|12071.8|12056.8|12067.6|12052.6|15
1643216060000|2022-01-26 16:54:20|12068|12053|12065|12050|12068|12053|12065|12050|3
1643216070000|2022-01-26 16:54:30|12065.3|12050.3|12065.7|12050.7|12065.7|12050.7|12065.2|12050.2|4
1643216080000|2022-01-26 16:54:40|12066|12051|12059.4|12044.4|12066.4|12051.4|12059.4|12044.4|31
1643216090000|2022-01-26 16:54:50|12058.9|12043.9|12058.9|12043.9|12058.9|12043.9|12058.9|12043.9|2
1643216100000|2022-01-26 16:55:00|12058.1|12043.1|12058.6|12043.6|12058.7|12043.7|12056.4|12041.4|2
1643216110000|2022-01-26 16:55:10|12058.7|12043.7|12058.9|12043.9|12060.2|12045.2|12058.7|12043.7|6
1643216130000|2022-01-26 16:55:30|12056.7|12041.7|12056.7|12041.7|12057.2|12042.2|12056.7|12041.7|1
1643216140000|2022-01-26 16:55:40|12057.2|12042.2|12058.4|12043.4|12058.4|12043.4|12057.2|12042.2|0
1643216150000|2022-01-26 16:55:50|12058.7|12043.7|12059|12044|12059|12044|12058.7|12043.7|2
1643216160000|2022-01-26 16:56:00|12059.7|12044.7|12059.7|12044.7|12060.1|12045.1|12059.7|12044.7|1
1643216170000|2022-01-26 16:56:10|12060.9|12045.9|12055.9|12040.9|12060.9|12045.9|12055.9|12040.9|7
1643216180000|2022-01-26 16:56:20|12055.7|12040.7|12055.7|12040.7|12055.7|12040.7|12055.7|12040.7|6
1643216190000|2022-01-26 16:56:30|12055.4|12040.4|12052.6|12037.6|12055.4|12040.4|12051.7|12036.7|21
1643216200000|2022-01-26 16:56:40|12052.2|12037.2|12052.2|12037.2|12052.2|12037.2|12052.2|12037.2|0
1643216210000|2022-01-26 16:56:50|12049.1|12034.1|12049.6|12034.6|12049.6|12034.6|12048.1|12033.1|15
1643216220000|2022-01-26 16:57:00|12048.2|12033.2|12048.6|12033.6|12049.6|12034.6|12048.2|12033.2|6
1643216230000|2022-01-26 16:57:10|12049.6|12034.6|12048.6|12033.6|12050.6|12035.6|12048.6|12033.6|15
1643216240000|2022-01-26 16:57:20|12046.1|12031.1|12046.1|12031.1|12046.1|12031.1|12046.1|12031.1|4
1643216250000|2022-01-26 16:57:30|12045.2|12030.2|12047.4|12032.4|12047.4|12032.4|12044.1|12029.1|7
1643216260000|2022-01-26 16:57:40|12047.6|12032.6|12047.1|12032.1|12047.6|12032.6|12047.1|12032.1|14
1643216270000|2022-01-26 16:57:50|12048.9|12033.9|12049.1|12034.1|12049.1|12034.1|12047.6|12032.6|1
1643216290000|2022-01-26 16:58:10|12049.8|12034.8|12054.1|12039.1|12054.1|12039.1|12049.8|12034.8|1
1643216300000|2022-01-26 16:58:20|12053.7|12038.7|12054.2|12039.2|12054.6|12039.6|12053.2|12038.2|14
1643216310000|2022-01-26 16:58:30|12054.1|12039.1|12054.2|12039.2|12054.6|12039.6|12053.2|12038.2|1
1643216320000|2022-01-26 16:58:40|12054.9|12039.9|12056.4|12041.4|12056.4|12041.4|12054.9|12039.9|0
1643216330000|2022-01-26 16:58:50|12056.7|12041.7|12058.4|12043.4|12058.4|12043.4|12056.7|12041.7|2
1643216340000|2022-01-26 16:59:00|||||||||4
1643216350000|2022-01-26 16:59:10|12059.1|12044.1|12059.1|12044.1|12059.7|12044.7|12059.1|12044.1|8
1643216360000|2022-01-26 16:59:20|12056.6|12041.6|12057.3|12042.3|12057.6|12042.6|12056.6|12041.6|2
1643216370000|2022-01-26 16:59:30|12056.6|12041.6|12056.6|12041.6|12056.6|12041.6|12056.6|12041.6|0
1643216380000|2022-01-26 16:59:40|12056.3|12041.3|12050.9|12035.9|12056.3|12041.3|12050.9|12035.9|4
1643216390000|2022-01-26 16:59:50|12053|12038|12051.1|12036.1|12053.8|12038.8|12050.9|12035.9|1
1643216400000|2022-01-26 17:00:00|12051.4|12036.4|12053|12038|12054.6|12039.6|12051.4|12036.4|3
1643216410000|2022-01-26 17:00:10|12053.8|12038.8|12053.8|12038.8|12053.8|12038.8|12053.8|12038.8|0
1643216430000|2022-01-26 17:00:30|12055.5|12040.5|12057.6|12042.6|12057.6|12042.6|12055.5|12040.5|1
1643216440000|2022-01-26 17:00:40|12058.3|12043.3|12059.6|12044.6|12062.3|12047.3|12058.3|12043.3|19
1643216450000|2022-01-26 17:00:50|12059.3|12044.3|12059.3|12044.3|12059.3|12044.3|12059.3|12044.3|1
1643216460000|2022-01-26 17:01:00|12059.1|12044.1|12054.2|12039.2|12059.1|12044.1|12053.8|12038.8|1
1643216470000|2022-01-26 17:01:10|12055.6|12040.6|12053.6|12038.6|12055.6|12040.6|12053|12038|2
1643216480000|2022-01-26 17:01:20|12052.3|12037.3|12052.3|12037.3|12052.3|12037.3|12052.3|12037.3|0
1643216490000|2022-01-26 17:01:30|12052.1|12037.1|12051.8|12036.8|12052.1|12037.1|12051.8|12036.8|0
1643216500000|2022-01-26 17:01:40|12050.3|12035.3|12051.8|12036.8|12052.8|12037.8|12050.3|12035.3|1
1643216510000|2022-01-26 17:01:50|12051.9|12036.9|12053.6|12038.6|12053.6|12038.6|12051.9|12036.9|1
1643216520000|2022-01-26 17:02:00|12052.5|12037.5|12053.5|12038.5|12053.6|12038.6|12052.5|12037.5|0
1643216530000|2022-01-26 17:02:10|12052.8|12037.8|12052.8|12037.8|12053.1|12038.1|12052.8|12037.8|3
1643216540000|2022-01-26 17:02:20|12053.5|12038.5|12054.3|12039.3|12054.3|12039.3|12053.5|12038.5|1
1643216550000|2022-01-26 17:02:30|12054.6|12039.6|12056.1|12041.1|12056.1|12041.1|12054.6|12039.6|3
1643216560000|2022-01-26 17:02:40|12055.8|12040.8|12059.3|12044.3|12059.3|12044.3|12055.8|12040.8|5
1643216570000|2022-01-26 17:02:50|12057.2|12042.2|12056.9|12041.9|12060|12045|12056.9|12041.9|10
1643216580000|2022-01-26 17:03:00|12056.4|12041.4|12056.7|12041.7|12058.4|12043.4|12055.9|12040.9|2
1643216590000|2022-01-26 17:03:10|12057.1|12042.1|12058.1|12043.1|12058.1|12043.1|12057.1|12042.1|1
1643216600000|2022-01-26 17:03:20|12057.9|12042.9|12057|12042|12057.9|12042.9|12057|12042|1
1643216610000|2022-01-26 17:03:30|12057.7|12042.7|12056.5|12041.5|12057.7|12042.7|12056.5|12041.5|3
1643216620000|2022-01-26 17:03:40|12056.7|12041.7|12058|12043|12058|12043|12056.7|12041.7|0
1643216630000|2022-01-26 17:03:50|12057.7|12042.7|12057|12042|12057.7|12042.7|12056.2|12041.2|2
1643216640000|2022-01-26 17:04:00|12056.7|12041.7|12055.9|12040.9|12056.7|12041.7|12055.9|12040.9|0
1643216650000|2022-01-26 17:04:10|12056.7|12041.7|12058.2|12043.2|12058.2|12043.2|12056.7|12041.7|2
1643216660000|2022-01-26 17:04:20|12059.3|12044.3|12058.2|12043.2|12059.3|12044.3|12058.2|12043.2|7
1643216670000|2022-01-26 17:04:30|12057.9|12042.9|12058.2|12043.2|12058.2|12043.2|12057.9|12042.9|2
1643216680000|2022-01-26 17:04:40|12058.6|12043.6|12058.7|12043.7|12060.6|12045.6|12058.6|12043.6|18
1643216690000|2022-01-26 17:04:50|12060.2|12045.2|12061.4|12046.4|12062.1|12047.1|12058.7|12043.7|32
1643216700000|2022-01-26 17:05:00|12062.9|12047.9|12063.1|12048.1|12063.1|12048.1|12059.9|12044.9|11
1643216710000|2022-01-26 17:05:10|12063.6|12048.6|12063.6|12048.6|12063.6|12048.6|12063.6|12048.6|0
1643216720000|2022-01-26 17:05:20|12063.2|12048.2|12062.4|12047.4|12063.2|12048.2|12062.4|12047.4|7
1643216730000|2022-01-26 17:05:30|12062.2|12047.2|12062.6|12047.6|12062.6|12047.6|12062.2|12047.2|0
1643216740000|2022-01-26 17:05:40|12062.2|12047.2|12057.8|12042.8|12062.2|12047.2|12057.8|12042.8|2
1643216760000|2022-01-26 17:06:00|12057.1|12042.1|12056.2|12041.2|12057.4|12042.4|12056.2|12041.2|1
1643216770000|2022-01-26 17:06:10|12056.1|12041.1|12056.4|12041.4|12056.6|12041.6|12055.6|12040.6|4
1643216780000|2022-01-26 17:06:20|12056.7|12041.7|12057.4|12042.4|12057.4|12042.4|12056.7|12041.7|0
1643216790000|2022-01-26 17:06:30|12059.7|12044.7|12059.6|12044.6|12059.7|12044.7|12059.1|12044.1|0
1643216800000|2022-01-26 17:06:40|12061.1|12046.1|12062.1|12047.1|12062.1|12047.1|12060.6|12045.6|0
1643216810000|2022-01-26 17:06:50|12062.2|12047.2|12062.1|12047.1|12062.6|12047.6|12062.1|12047.1|0
1643216820000|2022-01-26 17:07:00|12062.2|12047.2|12064.4|12049.4|12064.4|12049.4|12061.2|12046.2|11
1643216830000|2022-01-26 17:07:10|12064.9|12049.9|12074.7|12059.7|12074.7|12059.7|12064.9|12049.9|6
1643216840000|2022-01-26 17:07:20|12075.6|12060.6|12075.6|12060.6|12075.6|12060.6|12075.6|12060.6|0
1643216850000|2022-01-26 17:07:30|12073.7|12058.7|12077.4|12062.4|12077.4|12062.4|12073.7|12058.7|14
1643216860000|2022-01-26 17:07:40|12078.6|12063.6|12078.8|12063.8|12079.3|12064.3|12078.6|12063.6|2
1643216870000|2022-01-26 17:07:50|12077.6|12062.6|12074.8|12059.8|12077.6|12062.6|12074.8|12059.8|6
1643216880000|2022-01-26 17:08:00|12075.4|12060.4|12076.1|12061.1|12076.1|12061.1|12075.4|12060.4|1
1643216890000|2022-01-26 17:08:10|12076|12061|12072.3|12057.3|12076|12061|12072.3|12057.3|2
1643216910000|2022-01-26 17:08:30|12070|12055|12070|12055|12070|12055|12070|12055|1
1643216920000|2022-01-26 17:08:40|12071.8|12056.8|12070.8|12055.8|12072.8|12057.8|12069.6|12054.6|2
1643216930000|2022-01-26 17:08:50|12069.8|12054.8|12070.3|12055.3|12070.3|12055.3|12069.8|12054.8|1
1643216940000|2022-01-26 17:09:00|12070.8|12055.8|12072|12057|12072|12057|12070.8|12055.8|0
1643216950000|2022-01-26 17:09:10|12072.3|12057.3|12073.3|12058.3|12073.3|12058.3|12072.3|12057.3|1
1643216960000|2022-01-26 17:09:20|12074|12059|12074|12059|12074.5|12059.5|12074|12059|2
1643216970000|2022-01-26 17:09:30|12074.5|12059.5|12072.8|12057.8|12074.5|12059.5|12072.8|12057.8|1
1643216980000|2022-01-26 17:09:40|12071.4|12056.4|12070.2|12055.2|12072.3|12057.3|12070.2|12055.2|3
1643216990000|2022-01-26 17:09:50|12069.7|12054.7|12070.4|12055.4|12070.7|12055.7|12069.3|12054.3|0
1643217000000|2022-01-26 17:10:00|12070.5|12055.5|12070.7|12055.7|12071.3|12056.3|12068|12053|2
1643217020000|2022-01-26 17:10:20|12071|12056|12068.1|12053.1|12071|12056|12068.1|12053.1|2
1643217030000|2022-01-26 17:10:30|12068.2|12053.2|12062.9|12047.9|12068.2|12053.2|12062.9|12047.9|7
1643217040000|2022-01-26 17:10:40|||||||||1
1643217060000|2022-01-26 17:11:00|||||||||1
1643217070000|2022-01-26 17:11:10|12062.5|12047.5|12062.5|12047.5|12062.5|12047.5|12062.5|12047.5|0
1643217080000|2022-01-26 17:11:20|12062.2|12047.2|12057.9|12042.9|12062.2|12047.2|12057.9|12042.9|6
1643217090000|2022-01-26 17:11:30|12058|12043|12058.7|12043.7|12058.7|12043.7|12058|12043|1
1643217100000|2022-01-26 17:11:40|12055.7|12040.7|12050.3|12035.3|12056.6|12041.6|12049.9|12034.9|6
1643217110000|2022-01-26 17:11:50|12052|12037|12051.4|12036.4|12055.9|12040.9|12051.4|12036.4|15
1643217130000|2022-01-26 17:12:10|12052.3|12037.3|12056.2|12041.2|12056.2|12041.2|12051.9|12036.9|4
1643217140000|2022-01-26 17:12:20|12055.6|12040.6|12058.9|12043.9|12058.9|12043.9|12055.6|12040.6|0
1643217150000|2022-01-26 17:12:30|12058.4|12043.4|12058.9|12043.9|12058.9|12043.9|12058.4|12043.4|1
1643217160000|2022-01-26 17:12:40|12059.2|12044.2|12055.5|12040.5|12059.2|12044.2|12055.5|12040.5|1
1643217170000|2022-01-26 17:12:50|12055.9|12040.9|12057.9|12042.9|12058.2|12043.2|12055.9|12040.9|1
1643217180000|2022-01-26 17:13:00|12057.2|12042.2|12059.2|12044.2|12059.2|12044.2|12057.2|12042.2|0
1643217190000|2022-01-26 17:13:10|12058.7|12043.7|12058.7|12043.7|12058.7|12043.7|12058.7|12043.7|0
1643217200000|2022-01-26 17:13:20|||||||||1
1643217220000|2022-01-26 17:13:40|12058.9|12043.9|12064.2|12049.2|12066.2|12051.2|12058.9|12043.9|9
1643217230000|2022-01-26 17:13:50|12065.7|12050.7|12067.9|12052.9|12067.9|12052.9|12064.2|12049.2|1
1643217240000|2022-01-26 17:14:00|12068.2|12053.2|12066.8|12051.8|12068.5|12053.5|12066.4|12051.4|4
1643217250000|2022-01-26 17:14:10|12067.6|12052.6|12067.9|12052.9|12068.4|12053.4|12066.8|12051.8|0
1643217260000|2022-01-26 17:14:20|12068.1|12053.1|12070.4|12055.4|12071.6|12056.6|12068.1|12053.1|3
1643217270000|2022-01-26 17:14:30|12067.9|12052.9|12067.9|12052.9|12067.9|12052.9|12067.9|12052.9|0
1643217280000|2022-01-26 17:14:40|12068.5|12053.5|12069.1|12054.1|12070.1|12055.1|12068.5|12053.5|2
1643217290000|2022-01-26 17:14:50|12068.9|12053.9|12068.9|12053.9|12069.1|12054.1|12068.6|12053.6|0
1643217300000|2022-01-26 17:15:00|12068.6|12053.6|12072.1|12057.1|12074.1|12059.1|12068.6|12053.6|5
1643217310000|2022-01-26 17:15:10|12072.2|12057.2|12071.6|12056.6|12072.6|12057.6|12066.1|12051.1|5
1643217320000|2022-01-26 17:15:20|12072.6|12057.6|12073.6|12058.6|12073.6|12058.6|12072.6|12057.6|0
1643217330000|2022-01-26 17:15:30|12073.2|12058.2|12068.4|12053.4|12073.2|12058.2|12068.4|12053.4|2
1643217340000|2022-01-26 17:15:40|12068.7|12053.7|12075.9|12060.9|12076.6|12061.6|12068.7|12053.7|9
1643217350000|2022-01-26 17:15:50|12076.6|12061.6|12072.8|12057.8|12076.6|12061.6|12072.8|12057.8|6
1643217360000|2022-01-26 17:16:00|12073.1|12058.1|12074.1|12059.1|12074.1|12059.1|12073.1|12058.1|2
1643217370000|2022-01-26 17:16:10|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|1
1643217380000|2022-01-26 17:16:20|12075.1|12060.1|12073.1|12058.1|12076.6|12061.6|12073.1|12058.1|2
1643217390000|2022-01-26 17:16:30|||||||||1
1643217400000|2022-01-26 17:16:40|12073|12058|12072|12057|12073|12058|12072|12057|4
1643217410000|2022-01-26 17:16:50|12072.5|12057.5|12071.5|12056.5|12073.1|12058.1|12071.5|12056.5|3
1643217420000|2022-01-26 17:17:00|12072|12057|12072|12057|12073.5|12058.5|12072|12057|5
1643217430000|2022-01-26 17:17:10|12072.5|12057.5|12072.5|12057.5|12072.5|12057.5|12072.5|12057.5|0
1643217440000|2022-01-26 17:17:20|12070.5|12055.5|12069.5|12054.5|12070.5|12055.5|12069.5|12054.5|11
1643217450000|2022-01-26 17:17:30|12069.7|12054.7|12067.5|12052.5|12070.5|12055.5|12066|12051|5
1643217460000|2022-01-26 17:17:40|12068|12053|12064.2|12049.2|12068|12053|12064.2|12049.2|1
1643217470000|2022-01-26 17:17:50|12059|12044|12059|12044|12059|12044|12059|12044|4
1643217480000|2022-01-26 17:18:00|12062.1|12047.1|12063.5|12048.5|12065.5|12050.5|12062.1|12047.1|4
1643217490000|2022-01-26 17:18:10|12064|12049|12066.5|12051.5|12066.5|12051.5|12064|12049|0
1643217500000|2022-01-26 17:18:20|12066.8|12051.8|12068.5|12053.5|12068.5|12053.5|12066.8|12051.8|0
1643217510000|2022-01-26 17:18:30|12067.5|12052.5|12067.5|12052.5|12067.5|12052.5|12066.5|12051.5|0
1643217520000|2022-01-26 17:18:40|12067.8|12052.8|12065.7|12050.7|12068.5|12053.5|12065.7|12050.7|1
1643217530000|2022-01-26 17:18:50|12067.5|12052.5|12067.7|12052.7|12067.7|12052.7|12067.5|12052.5|0
1643217540000|2022-01-26 17:19:00|12068|12053|12069|12054|12069|12054|12068|12053|0
1643217550000|2022-01-26 17:19:10|12068.9|12053.9|12070|12055|12070|12055|12068.5|12053.5|1
1643217560000|2022-01-26 17:19:20|12068.5|12053.5|12068.5|12053.5|12068.5|12053.5|12068.5|12053.5|1
1643217570000|2022-01-26 17:19:30|12068.1|12053.1|12066|12051|12068.1|12053.1|12066|12051|0
1643217580000|2022-01-26 17:19:40|12065.7|12050.7|12064.2|12049.2|12065.7|12050.7|12064.2|12049.2|1
1643217590000|2022-01-26 17:19:50|12061.7|12046.7|12061.7|12046.7|12061.7|12046.7|12061.7|12046.7|1
1643217600000|2022-01-26 17:20:00|12063.2|12048.2|12063.5|12048.5|12066|12051|12063.2|12048.2|4
1643217610000|2022-01-26 17:20:10|12062.5|12047.5|12062.8|12047.8|12064.2|12049.2|12062.5|12047.5|2
1643217620000|2022-01-26 17:20:20|12063.2|12048.2|12065|12050|12065|12050|12063.2|12048.2|0
1643217640000|2022-01-26 17:20:40|12064.7|12049.7|12064|12049|12064.7|12049.7|12062.5|12047.5|1
1643217650000|2022-01-26 17:20:50|12063.7|12048.7|12063|12048|12063.7|12048.7|12063|12048|0
1643217660000|2022-01-26 17:21:00|12063.5|12048.5|12063.5|12048.5|12063.5|12048.5|12061|12046|4
1643217670000|2022-01-26 17:21:10|12063.2|12048.2|12062.5|12047.5|12063.5|12048.5|12062.5|12047.5|0
1643217680000|2022-01-26 17:21:20|12062.8|12047.8|12063.8|12048.8|12063.8|12048.8|12062.8|12047.8|1
1643217690000|2022-01-26 17:21:30|12062.8|12047.8|12062.8|12047.8|12062.8|12047.8|12062.8|12047.8|0
1643217700000|2022-01-26 17:21:40|12062.3|12047.3|12061.8|12046.8|12062.8|12047.8|12061.3|12046.3|1
1643217710000|2022-01-26 17:21:50|12060.8|12045.8|12061.8|12046.8|12061.8|12046.8|12060.8|12045.8|0
1643217720000|2022-01-26 17:22:00|12060.8|12045.8|12058.5|12043.5|12060.8|12045.8|12056.8|12041.8|5
1643217730000|2022-01-26 17:22:10|12058.4|12043.4|12059.5|12044.5|12059.5|12044.5|12058.4|12043.4|7
1643217740000|2022-01-26 17:22:20|12061.5|12046.5|12058.5|12043.5|12061.5|12046.5|12058|12043|4
1643217750000|2022-01-26 17:22:30|12059.5|12044.5|12058|12043|12059.5|12044.5|12058|12043|0
1643217760000|2022-01-26 17:22:40|12056|12041|12056|12041|12056|12041|12056|12041|5
1643217770000|2022-01-26 17:22:50|12057.5|12042.5|12058|12043|12058.9|12043.9|12057.5|12042.5|7
1643217780000|2022-01-26 17:23:00|||||||||1
1643217790000|2022-01-26 17:23:10|12057.4|12042.4|12056|12041|12057.4|12042.4|12056|12041|2
1643217800000|2022-01-26 17:23:20|||||||||190
1643217810000|2022-01-26 17:23:30|12057.8|12042.8|12057.8|12042.8|12057.8|12042.8|12057.8|12042.8|4
1643217820000|2022-01-26 17:23:40|12056.4|12041.4|12055.2|12040.2|12056.5|12041.5|12055.2|12040.2|2
1643217830000|2022-01-26 17:23:50|||||||||3
1643217840000|2022-01-26 17:24:00|12054.7|12039.7|12055.4|12040.4|12057.5|12042.5|12054.7|12039.7|2
1643217850000|2022-01-26 17:24:10|12055.2|12040.2|12054.9|12039.9|12055.2|12040.2|12054.9|12039.9|4
1643217860000|2022-01-26 17:24:20|12055|12040|12053.9|12038.9|12055|12040|12053.9|12038.9|4
1643217870000|2022-01-26 17:24:30|12053.5|12038.5|12053.5|12038.5|12053.5|12038.5|12053.4|12038.4|2
1643217880000|2022-01-26 17:24:40|12052.9|12037.9|12050.9|12035.9|12052.9|12037.9|12050.9|12035.9|5
1643217890000|2022-01-26 17:24:50|12050.2|12035.2|12050.7|12035.7|12051|12036|12050.2|12035.2|8
1643217900000|2022-01-26 17:25:00|12050.9|12035.9|12051.2|12036.2|12052|12037|12050.9|12035.9|1
1643217910000|2022-01-26 17:25:10|12051.7|12036.7|12052.5|12037.5|12055.9|12040.9|12051.7|12036.7|1
1643217920000|2022-01-26 17:25:20|12051.9|12036.9|12051|12036|12051.9|12036.9|12050.5|12035.5|6
1643217930000|2022-01-26 17:25:30|12052|12037|12053.7|12038.7|12054|12039|12052|12037|1
1643217940000|2022-01-26 17:25:40|12055|12040|12052.7|12037.7|12055.5|12040.5|12052.7|12037.7|4
1643217950000|2022-01-26 17:25:50|12052.5|12037.5|12052.9|12037.9|12053|12038|12052.5|12037.5|1
1643217960000|2022-01-26 17:26:00|12052.5|12037.5|12055.7|12040.7|12056.5|12041.5|12052.5|12037.5|6
1643217970000|2022-01-26 17:26:10|12055.4|12040.4|12055|12040|12055.4|12040.4|12055|12040|0
1643217980000|2022-01-26 17:26:20|12055.2|12040.2|12045.4|12030.4|12055.5|12040.5|12044.4|12029.4|58
1643217990000|2022-01-26 17:26:30|12045.9|12030.9|12046.2|12031.2|12046.7|12031.7|12045.4|12030.4|3
1643218000000|2022-01-26 17:26:40|12045.9|12030.9|12046.4|12031.4|12046.4|12031.4|12045.9|12030.9|0
1643218010000|2022-01-26 17:26:50|12048.2|12033.2|12047.9|12032.9|12048.2|12033.2|12047.9|12032.9|1
1643218020000|2022-01-26 17:27:00|12050.5|12035.5|12052.4|12037.4|12052.4|12037.4|12050.5|12035.5|2
1643218030000|2022-01-26 17:27:10|12052|12037|12053|12038|12053|12038|12052|12037|0
1643218040000|2022-01-26 17:27:20|12052.5|12037.5|12053.5|12038.5|12053.5|12038.5|12052.5|12037.5|0
1643218060000|2022-01-26 17:27:40|12053.3|12038.3|12053.3|12038.3|12053.3|12038.3|12053.3|12038.3|1
1643218080000|2022-01-26 17:28:00|12058.6|12043.6|12061|12046|12061|12046|12058.6|12043.6|1
1643218090000|2022-01-26 17:28:10|12062.7|12047.7|12062.7|12047.7|12062.7|12047.7|12062.7|12047.7|1
1643218100000|2022-01-26 17:28:20|12062.4|12047.4|12062|12047|12062.4|12047.4|12062|12047|0
1643218110000|2022-01-26 17:28:30|12060.6|12045.6|12060|12045|12060.6|12045.6|12060|12045|1
1643218120000|2022-01-26 17:28:40|12056.5|12041.5|12057.5|12042.5|12057.5|12042.5|12056.5|12041.5|3
1643218130000|2022-01-26 17:28:50|12057.3|12042.3|12058.4|12043.4|12058.4|12043.4|12057.3|12042.3|0
1643218140000|2022-01-26 17:29:00|12059|12044|12059|12044|12059|12044|12059|12044|0
1643218150000|2022-01-26 17:29:10|12059.7|12044.7|12059.7|12044.7|12059.7|12044.7|12059.7|12044.7|0
1643218160000|2022-01-26 17:29:20|12060|12045|12060|12045|12060|12045|12060|12045|1
1643218170000|2022-01-26 17:29:30|12060.4|12045.4|12060.4|12045.4|12061.9|12046.9|12060.4|12045.4|0
1643218180000|2022-01-26 17:29:40|12060|12045|12060|12045|12060|12045|12060|12045|0
1643218190000|2022-01-26 17:29:50|12061.5|12046.5|12060.5|12045.5|12061.5|12046.5|12060.5|12045.5|0
1643218200000|2022-01-26 17:30:00|12060.4|12045.4|12061.5|12046.5|12062|12047|12060|12045|3
1643218210000|2022-01-26 17:30:10|12061.7|12046.7|12066.2|12051.2|12069.7|12054.7|12061.7|12046.7|5
1643218240000|2022-01-26 17:30:40|12065.9|12050.9|12061.4|12046.4|12065.9|12050.9|12061.2|12046.2|9
1643218250000|2022-01-26 17:30:50|12059.9|12044.9|12059.2|12044.2|12059.9|12044.9|12059.2|12044.2|0
1643218260000|2022-01-26 17:31:00|12060.3|12045.3|12063.2|12048.2|12065.9|12050.9|12060.3|12045.3|1
1643218270000|2022-01-26 17:31:10|12062.9|12047.9|12060.9|12045.9|12062.9|12047.9|12060.9|12045.9|1
1643218280000|2022-01-26 17:31:20|12061.4|12046.4|12062.2|12047.2|12062.2|12047.2|12061.4|12046.4|0
1643218290000|2022-01-26 17:31:30|12062.1|12047.1|12061.9|12046.9|12062.1|12047.1|12060.9|12045.9|0
1643218300000|2022-01-26 17:31:40|12056.7|12041.7|12057.2|12042.2|12057.2|12042.2|12056.7|12041.7|2
1643218310000|2022-01-26 17:31:50|12057.7|12042.7|12058|12043|12058|12043|12057.7|12042.7|0
1643218320000|2022-01-26 17:32:00|12056.9|12041.9|12057.7|12042.7|12057.7|12042.7|12056.9|12041.9|2
1643218330000|2022-01-26 17:32:10|12059.5|12044.5|12060.8|12045.8|12060.8|12045.8|12059.5|12044.5|20
1643218340000|2022-01-26 17:32:20|12061.4|12046.4|12061|12046|12061.4|12046.4|12061|12046|0
1643218360000|2022-01-26 17:32:40|12060.7|12045.7|12060.5|12045.5|12061|12046|12058.5|12043.5|2
1643218370000|2022-01-26 17:32:50|12060|12045|12059|12044|12060.5|12045.5|12059|12044|0
1643218380000|2022-01-26 17:33:00|12058.9|12043.9|12053.7|12038.7|12058.9|12043.9|12053.7|12038.7|3
1643218390000|2022-01-26 17:33:10|12054.9|12039.9|12054.2|12039.2|12055.4|12040.4|12054.2|12039.2|0
1643218400000|2022-01-26 17:33:20|12055.4|12040.4|12055.4|12040.4|12055.4|12040.4|12055.2|12040.2|0
1643218410000|2022-01-26 17:33:30|12053.9|12038.9|12053.9|12038.9|12053.9|12038.9|12053.9|12038.9|0
1643218440000|2022-01-26 17:34:00|12054.9|12039.9|12055.7|12040.7|12056.5|12041.5|12054.9|12039.9|2
1643218450000|2022-01-26 17:34:10|12055.4|12040.4|12055.4|12040.4|12055.4|12040.4|12055.4|12040.4|0
1643218470000|2022-01-26 17:34:30|||||||||1
1643218480000|2022-01-26 17:34:40|12055.8|12040.8|12056.5|12041.5|12056.5|12041.5|12055.8|12040.8|0
1643218490000|2022-01-26 17:34:50|12056.1|12041.1|12055|12040|12056.1|12041.1|12055|12040|1
1643218500000|2022-01-26 17:35:00|12055.4|12040.4|12054.5|12039.5|12055.4|12040.4|12054.5|12039.5|0
1643218530000|2022-01-26 17:35:30|12054|12039|12053.7|12038.7|12054|12039|12053.7|12038.7|0
1643218540000|2022-01-26 17:35:40|12053.2|12038.2|12053.2|12038.2|12053.2|12038.2|12053.2|12038.2|0
1643218550000|2022-01-26 17:35:50|12053.5|12038.5|12054.5|12039.5|12055.9|12040.9|12053.5|12038.5|3
1643218560000|2022-01-26 17:36:00|12054.7|12039.7|12055|12040|12055|12040|12054.7|12039.7|0
1643218570000|2022-01-26 17:36:10|12054.5|12039.5|12054.5|12039.5|12056|12041|12054|12039|0
1643218610000|2022-01-26 17:36:50|12054.4|12039.4|12057|12042|12057|12042|12053.2|12038.2|5
1643218620000|2022-01-26 17:37:00|12054.5|12039.5|12056|12041|12056|12041|12054.5|12039.5|1
1643218630000|2022-01-26 17:37:10|12055.6|12040.6|12054.4|12039.4|12055.6|12040.6|12054.4|12039.4|1
1643218640000|2022-01-26 17:37:20|12055|12040|12057|12042|12057|12042|12055|12040|0
1643218670000|2022-01-26 17:37:50|12056.5|12041.5|12055.5|12040.5|12056.5|12041.5|12055|12040|8
1643218680000|2022-01-26 17:38:00|12055.7|12040.7|12058|12043|12058|12043|12055.7|12040.7|1
1643218700000|2022-01-26 17:38:20|12058.3|12043.3|12059.2|12044.2|12059.2|12044.2|12058.3|12043.3|1
1643218710000|2022-01-26 17:38:30|12059.5|12044.5|12059.5|12044.5|12059.5|12044.5|12059.5|12044.5|0
1643218720000|2022-01-26 17:38:40|||||||||1
1643218740000|2022-01-26 17:39:00|12057.5|12042.5|12057.5|12042.5|12057.5|12042.5|12057.5|12042.5|2
1643218770000|2022-01-26 17:39:30|12056.9|12041.9|12056.5|12041.5|12056.9|12041.9|12055.8|12040.8|1
1643218780000|2022-01-26 17:39:40|12056|12041|12055.9|12040.9|12056|12041|12055.9|12040.9|0
1643218800000|2022-01-26 17:40:00|12055.2|12040.2|12057.3|12042.3|12057.3|12042.3|12055|12040|1
1643218810000|2022-01-26 17:40:10|12058.3|12043.3|12059.5|12044.5|12059.5|12044.5|12058.3|12043.3|1
1643218820000|2022-01-26 17:40:20|12061|12046|12062.8|12047.8|12063.8|12048.8|12060.5|12045.5|2
1643218830000|2022-01-26 17:40:30|12062.7|12047.7|12062.7|12047.7|12062.7|12047.7|12062.7|12047.7|0
1643218840000|2022-01-26 17:40:40|12062.8|12047.8|12063.3|12048.3|12063.3|12048.3|12062.8|12047.8|0
1643218860000|2022-01-26 17:41:00|12069.3|12054.3|12072.3|12057.3|12072.3|12057.3|12069.3|12054.3|3
1643218870000|2022-01-26 17:41:10|12073.2|12058.2|12077.1|12062.1|12077.6|12062.6|12073|12058|8
1643218880000|2022-01-26 17:41:20|12077.6|12062.6|12077.5|12062.5|12077.6|12062.6|12077.5|12062.5|0
1643218900000|2022-01-26 17:41:40|12077.1|12062.1|12077.3|12062.3|12077.3|12062.3|12077.1|12062.1|1
1643218910000|2022-01-26 17:41:50|12077|12062|12081.1|12066.1|12081.1|12066.1|12077|12062|26
1643218930000|2022-01-26 17:42:10|12080.6|12065.6|12080.8|12065.8|12080.8|12065.8|12080.6|12065.6|0
1643218940000|2022-01-26 17:42:20|12080.6|12065.6|12086.2|12071.2|12086.2|12071.2|12080.6|12065.6|18
1643218950000|2022-01-26 17:42:30|12086.6|12071.6|12086.1|12071.1|12086.6|12071.6|12084.9|12069.9|24
1643218960000|2022-01-26 17:42:40|12085.1|12070.1|12084.8|12069.8|12085.1|12070.1|12084.6|12069.6|3
1643218970000|2022-01-26 17:42:50|12084.9|12069.9|12082.6|12067.6|12086.3|12071.3|12082.6|12067.6|7
1643218980000|2022-01-26 17:43:00|12082.5|12067.5|12082.5|12067.5|12082.5|12067.5|12082.5|12067.5|0
1643218990000|2022-01-26 17:43:10|12081.5|12066.5|12080.5|12065.5|12081.5|12066.5|12080.5|12065.5|2
1643219010000|2022-01-26 17:43:30|12080.1|12065.1|12078.5|12063.5|12080.1|12065.1|12078|12063|1
1643219020000|2022-01-26 17:43:40|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|0
1643219030000|2022-01-26 17:43:50|12078|12063|12077|12062|12078|12063|12077|12062|0
1643219040000|2022-01-26 17:44:00|12077.5|12062.5|12077|12062|12077.5|12062.5|12077|12062|2
1643219050000|2022-01-26 17:44:10|12076.8|12061.8|12075.6|12060.6|12077.3|12062.3|12074.8|12059.8|1
1643219060000|2022-01-26 17:44:20|12075.1|12060.1|12073|12058|12075.8|12060.8|12072.3|12057.3|22
1643219070000|2022-01-26 17:44:30|12072.6|12057.6|12071.6|12056.6|12074|12059|12070.5|12055.5|3
1643219080000|2022-01-26 17:44:40|12072.3|12057.3|12072.6|12057.6|12072.6|12057.6|12072.3|12057.3|1
1643219090000|2022-01-26 17:44:50|12072.5|12057.5|12068.1|12053.1|12072.5|12057.5|12068.1|12053.1|2
1643219100000|2022-01-26 17:45:00|12068.6|12053.6|12068.5|12053.5|12070.8|12055.8|12067.5|12052.5|0
1643219110000|2022-01-26 17:45:10|12067.8|12052.8|12064.8|12049.8|12067.8|12052.8|12063.6|12048.6|14
1643219120000|2022-01-26 17:45:20|12063.7|12048.7|12063.2|12048.2|12063.7|12048.7|12063.2|12048.2|0
1643219130000|2022-01-26 17:45:30|12064.3|12049.3|12065.3|12050.3|12065.3|12050.3|12063.8|12048.8|3
1643219140000|2022-01-26 17:45:40|12065.7|12050.7|12062.4|12047.4|12065.8|12050.8|12062.4|12047.4|3
1643219150000|2022-01-26 17:45:50|12063.1|12048.1|12064.1|12049.1|12064.1|12049.1|12060.7|12045.7|5
1643219160000|2022-01-26 17:46:00|||||||||4
1643219180000|2022-01-26 17:46:20|12064.5|12049.5|12064.5|12049.5|12064.5|12049.5|12064.5|12049.5|2
1643219190000|2022-01-26 17:46:30|12064.1|12049.1|12064.1|12049.1|12064.1|12049.1|12064.1|12049.1|0
1643219200000|2022-01-26 17:46:40|12060.3|12045.3|12059.1|12044.1|12060.3|12045.3|12059.1|12044.1|1
1643219210000|2022-01-26 17:46:50|12058.6|12043.6|12065.1|12050.1|12065.1|12050.1|12058.6|12043.6|3
1643219220000|2022-01-26 17:47:00|12063.1|12048.1|12062.5|12047.5|12063.1|12048.1|12062.4|12047.4|12
1643219230000|2022-01-26 17:47:10|12062.1|12047.1|12058.4|12043.4|12062.1|12047.1|12057.1|12042.1|3
1643219240000|2022-01-26 17:47:20|12059.6|12044.6|12064.1|12049.1|12064.1|12049.1|12059.6|12044.6|2
1643219250000|2022-01-26 17:47:30|12062.9|12047.9|12063.1|12048.1|12063.1|12048.1|12060.1|12045.1|4
1643219260000|2022-01-26 17:47:40|12063.6|12048.6|12063.6|12048.6|12063.6|12048.6|12063.6|12048.6|1
1643219280000|2022-01-26 17:48:00|||||||||2
1643219340000|2022-01-26 17:49:00|12060.6|12045.6|12059.6|12044.6|12060.6|12045.6|12059.6|12044.6|4
1643219350000|2022-01-26 17:49:10|12059.8|12044.8|12060.1|12045.1|12060.1|12045.1|12059.8|12044.8|0
1643219360000|2022-01-26 17:49:20|12059.6|12044.6|12059.1|12044.1|12059.6|12044.6|12059.1|12044.1|0
1643219370000|2022-01-26 17:49:30|12058.6|12043.6|12056.6|12041.6|12058.6|12043.6|12055.9|12040.9|2
1643219380000|2022-01-26 17:49:40|12056.5|12041.5|12057.1|12042.1|12057.1|12042.1|12056.1|12041.1|0
1643219400000|2022-01-26 17:50:00|12060.6|12045.6|12060.1|12045.1|12060.6|12045.6|12060.1|12045.1|3
1643219410000|2022-01-26 17:50:10|12059.6|12044.6|12057.6|12042.6|12060.1|12045.1|12057.6|12042.6|1
1643219430000|2022-01-26 17:50:30|12061.1|12046.1|12059.1|12044.1|12061.1|12046.1|12059.1|12044.1|1
1643219440000|2022-01-26 17:50:40|12058.1|12043.1|12057.6|12042.6|12058.1|12043.1|12057.6|12042.6|2
1643219450000|2022-01-26 17:50:50|12057.5|12042.5|12058.1|12043.1|12059.3|12044.3|12057.1|12042.1|1
1643219460000|2022-01-26 17:51:00|12058.4|12043.4|12058.4|12043.4|12058.4|12043.4|12058.4|12043.4|0
1643219470000|2022-01-26 17:51:10|12059.1|12044.1|12059.1|12044.1|12059.1|12044.1|12059.1|12044.1|0
1643219490000|2022-01-26 17:51:30|12058.6|12043.6|12060.8|12045.8|12061.1|12046.1|12058.6|12043.6|1
1643219500000|2022-01-26 17:51:40|12061.1|12046.1|12061.6|12046.6|12063.6|12048.6|12061.1|12046.1|2
1643219510000|2022-01-26 17:51:50|12062.3|12047.3|12062.1|12047.1|12063.6|12048.6|12062|12047|1
1643219520000|2022-01-26 17:52:00|12062.6|12047.6|12063.6|12048.6|12063.6|12048.6|12062.6|12047.6|0
1643219540000|2022-01-26 17:52:20|12063.9|12048.9|12063|12048|12064.6|12049.6|12063|12048|68
1643219550000|2022-01-26 17:52:30|12063.4|12048.4|12063.5|12048.5|12063.5|12048.5|12063.4|12048.4|9
1643219560000|2022-01-26 17:52:40|12063.4|12048.4|12063.2|12048.2|12063.7|12048.7|12063.2|12048.2|2
1643219570000|2022-01-26 17:52:50|12063.6|12048.6|12062.9|12047.9|12064.1|12049.1|12062.9|12047.9|9
1643219580000|2022-01-26 17:53:00|||||||||5
1643219590000|2022-01-26 17:53:10|12063.1|12048.1|12063.9|12048.9|12063.9|12048.9|12063.1|12048.1|0
1643219600000|2022-01-26 17:53:20|12063.8|12048.8|12063.8|12048.8|12063.8|12048.8|12063.8|12048.8|0
1643219610000|2022-01-26 17:53:30|12063.9|12048.9|12066.4|12051.4|12066.4|12051.4|12063.8|12048.8|1
1643219620000|2022-01-26 17:53:40|||||||||1
1643219630000|2022-01-26 17:53:50|12065.4|12050.4|12066.4|12051.4|12066.4|12051.4|12065.4|12050.4|0
1643219640000|2022-01-26 17:54:00|12066.9|12051.9|12066.9|12051.9|12066.9|12051.9|12066.9|12051.9|0
1643219650000|2022-01-26 17:54:10|12066.6|12051.6|12064.6|12049.6|12066.6|12051.6|12064.6|12049.6|2
1643219670000|2022-01-26 17:54:30|12064.9|12049.9|12064.6|12049.6|12065.4|12050.4|12064.6|12049.6|1
1643219690000|2022-01-26 17:54:50|12065.6|12050.6|12065.1|12050.1|12065.6|12050.6|12065.1|12050.1|0
1643219700000|2022-01-26 17:55:00|12064.7|12049.7|12064.7|12049.7|12065.2|12050.2|12061.7|12046.7|3
1643219720000|2022-01-26 17:55:20|||||||||23
1643219730000|2022-01-26 17:55:30|||||||||1
1643219750000|2022-01-26 17:55:50|12064.9|12049.9|12067.2|12052.2|12067.2|12052.2|12064.9|12049.9|5
1643219760000|2022-01-26 17:56:00|12066.6|12051.6|12066.7|12051.7|12067.1|12052.1|12066.6|12051.6|11
1643219780000|2022-01-26 17:56:20|12066.9|12051.9|12067.2|12052.2|12067.2|12052.2|12066.7|12051.7|2
1643219810000|2022-01-26 17:56:50|||||||||9
1643219820000|2022-01-26 17:57:00|12075.9|12060.9|12079.4|12064.4|12079.4|12064.4|12075.9|12060.9|19
1643219830000|2022-01-26 17:57:10|12079.1|12064.1|12078.6|12063.6|12079.4|12064.4|12077.6|12062.6|4
1643219840000|2022-01-26 17:57:20|12079.1|12064.1|12079.9|12064.9|12079.9|12064.9|12078.6|12063.6|0
1643219850000|2022-01-26 17:57:30|12079.8|12064.8|12079.7|12064.7|12079.8|12064.8|12077.1|12062.1|4
1643219860000|2022-01-26 17:57:40|12080|12065|12078.6|12063.6|12080|12065|12078.6|12063.6|0
1643219870000|2022-01-26 17:57:50|12083.2|12068.2|12083.9|12068.9|12083.9|12068.9|12083.2|12068.2|11
1643219880000|2022-01-26 17:58:00|12084.2|12069.2|12083.9|12068.9|12084.7|12069.7|12081.7|12066.7|8
1643219890000|2022-01-26 17:58:10|12082.4|12067.4|12080.7|12065.7|12082.4|12067.4|12080.7|12065.7|3
1643219900000|2022-01-26 17:58:20|12079.6|12064.6|12076|12061|12079.6|12064.6|12075.5|12060.5|2
1643219910000|2022-01-26 17:58:30|12077|12062|12079.5|12064.5|12079.5|12064.5|12077|12062|0
1643219920000|2022-01-26 17:58:40|12080.2|12065.2|12077.5|12062.5|12081.4|12066.4|12075|12060|2
1643219930000|2022-01-26 17:58:50|12076.9|12061.9|12078.1|12063.1|12078.1|12063.1|12075.9|12060.9|2
1643219940000|2022-01-26 17:59:00|12078.4|12063.4|12077.9|12062.9|12078.6|12063.6|12077.9|12062.9|0
1643219950000|2022-01-26 17:59:10|12078.3|12063.3|12078.4|12063.4|12078.4|12063.4|12078.3|12063.3|1
1643219960000|2022-01-26 17:59:20|12077.4|12062.4|12075.6|12060.6|12077.4|12062.4|12075.6|12060.6|0
1643219970000|2022-01-26 17:59:30|12074.8|12059.8|12073.8|12058.8|12074.8|12059.8|12073.8|12058.8|1
1643219980000|2022-01-26 17:59:40|12074.1|12059.1|12074.6|12059.6|12075.6|12060.6|12074.1|12059.1|0
1643219990000|2022-01-26 17:59:50|12074.3|12059.3|12073.6|12058.6|12074.3|12059.3|12073.6|12058.6|0
1643220000000|2022-01-26 18:00:00|12074|12059|12075.6|12060.6|12075.6|12060.6|12074|12059|0
1643220010000|2022-01-26 18:00:10|12074.9|12059.9|12074.6|12059.6|12074.9|12059.9|12074.6|12059.6|1
1643220020000|2022-01-26 18:00:20|12073.8|12058.8|12071.1|12056.1|12073.8|12058.8|12071.1|12056.1|0
1643220030000|2022-01-26 18:00:30|12072.6|12057.6|12073.6|12058.6|12073.6|12058.6|12072.6|12057.6|1
1643220060000|2022-01-26 18:01:00|12073.9|12058.9|12072.1|12057.1|12073.9|12058.9|12072.1|12057.1|0
1643220070000|2022-01-26 18:01:10|12072.2|12057.2|12067.1|12052.1|12072.6|12057.6|12067.1|12052.1|3
1643220080000|2022-01-26 18:01:20|12066.6|12051.6|12066.1|12051.1|12067.6|12052.6|12066.1|12051.1|1
1643220090000|2022-01-26 18:01:30|12064.9|12049.9|12064.4|12049.4|12064.9|12049.9|12064.4|12049.4|0
1643220100000|2022-01-26 18:01:40|12064.6|12049.6|12064.6|12049.6|12064.6|12049.6|12064.6|12049.6|2
1643220110000|2022-01-26 18:01:50|12064.4|12049.4|12064.3|12049.3|12064.4|12049.4|12064.3|12049.3|0
1643220120000|2022-01-26 18:02:00|12063.9|12048.9|12060.8|12045.8|12063.9|12048.9|12060.4|12045.4|2
1643220130000|2022-01-26 18:02:10|12060.4|12045.4|12060.3|12045.3|12060.4|12045.4|12060.3|12045.3|1
1643220140000|2022-01-26 18:02:20|12057.3|12042.3|12057.3|12042.3|12057.3|12042.3|12057.3|12042.3|9
1643220150000|2022-01-26 18:02:30|12057|12042|12054.3|12039.3|12057|12042|12054.3|12039.3|1
1643220160000|2022-01-26 18:02:40|12054.9|12039.9|12054.8|12039.8|12054.9|12039.9|12054.3|12039.3|1
1643220170000|2022-01-26 18:02:50|12054.9|12039.9|12054.3|12039.3|12055.4|12040.4|12054.3|12039.3|2
1643220180000|2022-01-26 18:03:00|12053.8|12038.8|12053.8|12038.8|12053.8|12038.8|12051.9|12036.9|0
1643220190000|2022-01-26 18:03:10|12053.2|12038.2|12051.4|12036.4|12053.2|12038.2|12051.4|12036.4|0
1643220200000|2022-01-26 18:03:20|12050.9|12035.9|12051.9|12036.9|12051.9|12036.9|12050.9|12035.9|0
1643220210000|2022-01-26 18:03:30|12052.3|12037.3|12052.4|12037.4|12052.4|12037.4|12052.3|12037.3|2
1643220240000|2022-01-26 18:04:00|12052.8|12037.8|12050.9|12035.9|12052.8|12037.8|12050.9|12035.9|5
1643220250000|2022-01-26 18:04:10|12051.6|12036.6|12051.9|12036.9|12052.3|12037.3|12051.6|12036.6|0
1643220260000|2022-01-26 18:04:20|12053.4|12038.4|12057.2|12042.2|12057.2|12042.2|12053.4|12038.4|5
1643220270000|2022-01-26 18:04:30|12057.9|12042.9|12056.8|12041.8|12058.6|12043.6|12056.8|12041.8|1
1643220280000|2022-01-26 18:04:40|12057.4|12042.4|12056.8|12041.8|12057.4|12042.4|12056.8|12041.8|0
1643220290000|2022-01-26 18:04:50|12056.6|12041.6|12055.3|12040.3|12056.6|12041.6|12055.3|12040.3|1
1643220300000|2022-01-26 18:05:00|12055.6|12040.6|12055.4|12040.4|12055.9|12040.9|12055.4|12040.4|2
1643220310000|2022-01-26 18:05:10|12054.8|12039.8|12052.9|12037.9|12054.8|12039.8|12052.9|12037.9|7
1643220320000|2022-01-26 18:05:20|12052.4|12037.4|12052.4|12037.4|12052.9|12037.9|12052.4|12037.4|0
1643220340000|2022-01-26 18:05:40|12051.9|12036.9|12051.4|12036.4|12051.9|12036.9|12051.4|12036.4|0
1643220360000|2022-01-26 18:06:00|12051|12036|12051|12036|12051|12036|12049.9|12034.9|2
1643220370000|2022-01-26 18:06:10|12052.6|12037.6|12052.9|12037.9|12052.9|12037.9|12052.6|12037.6|0
1643220390000|2022-01-26 18:06:30|12053.1|12038.1|12053.4|12038.4|12053.4|12038.4|12053.1|12038.1|1
1643220400000|2022-01-26 18:06:40|12053.6|12038.6|12056.9|12041.9|12056.9|12041.9|12053.6|12038.6|1
1643220410000|2022-01-26 18:06:50|12057.1|12042.1|12057.1|12042.1|12057.1|12042.1|12057.1|12042.1|2
1643220420000|2022-01-26 18:07:00|12057.4|12042.4|12057.4|12042.4|12057.4|12042.4|12057.4|12042.4|1
1643220440000|2022-01-26 18:07:20|12056.9|12041.9|12056.9|12041.9|12056.9|12041.9|12056.9|12041.9|1
1643220450000|2022-01-26 18:07:30|12055.4|12040.4|12055.1|12040.1|12055.4|12040.4|12055.1|12040.1|2
1643220470000|2022-01-26 18:07:50|12055.2|12040.2|12055.4|12040.4|12055.6|12040.6|12055.2|12040.2|2
1643220480000|2022-01-26 18:08:00|12055.6|12040.6|12055.4|12040.4|12055.6|12040.6|12055.4|12040.4|0
1643220490000|2022-01-26 18:08:10|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|1
1643220500000|2022-01-26 18:08:20|12054.9|12039.9|12054.4|12039.4|12054.9|12039.9|12054.4|12039.4|0
1643220510000|2022-01-26 18:08:30|12054|12039|12052.1|12037.1|12054|12039|12052.1|12037.1|2
1643220520000|2022-01-26 18:08:40|12051.9|12036.9|12051.9|12036.9|12052.1|12037.1|12051.9|12036.9|0
1643220530000|2022-01-26 18:08:50|12052.6|12037.6|12053.9|12038.9|12054.4|12039.4|12052.1|12037.1|4
1643220540000|2022-01-26 18:09:00|12054.5|12039.5|12053.4|12038.4|12055.5|12040.5|12053.4|12038.4|1
1643220550000|2022-01-26 18:09:10|12053.1|12038.1|12052.8|12037.8|12053.1|12038.1|12052.4|12037.4|4
1643220560000|2022-01-26 18:09:20|12054.1|12039.1|12051.9|12036.9|12054.4|12039.4|12051.9|12036.9|6
1643220570000|2022-01-26 18:09:30|12052.2|12037.2|12051.4|12036.4|12052.9|12037.9|12051.4|12036.4|0
1643220580000|2022-01-26 18:09:40|12050.9|12035.9|12050.9|12035.9|12050.9|12035.9|12050.9|12035.9|0
1643220590000|2022-01-26 18:09:50|12050.8|12035.8|12050.9|12035.9|12050.9|12035.9|12050.4|12035.4|0
1643220600000|2022-01-26 18:10:00|12049.9|12034.9|12044.9|12029.9|12049.9|12034.9|12044.9|12029.9|19
1643220610000|2022-01-26 18:10:10|12045.4|12030.4|12043.7|12028.7|12045.4|12030.4|12043.4|12028.4|6
1643220620000|2022-01-26 18:10:20|12043.8|12028.8|12041.4|12026.4|12043.8|12028.8|12041.4|12026.4|2
1643220630000|2022-01-26 18:10:30|12041.9|12026.9|12042.1|12027.1|12042.6|12027.6|12041.6|12026.6|0
1643220640000|2022-01-26 18:10:40|12042.2|12027.2|12042.7|12027.7|12043.1|12028.1|12042.2|12027.2|0
1643220650000|2022-01-26 18:10:50|12043.2|12028.2|12044.6|12029.6|12044.6|12029.6|12043.2|12028.2|0
1643220670000|2022-01-26 18:11:10|12044.1|12029.1|12042.4|12027.4|12044.1|12029.1|12042.4|12027.4|0
1643220680000|2022-01-26 18:11:20|12042|12027|12041.9|12026.9|12042|12027|12040.9|12025.9|0
1643220690000|2022-01-26 18:11:30|12042.6|12027.6|12042.2|12027.2|12042.6|12027.6|12042.2|12027.2|0
1643220700000|2022-01-26 18:11:40|12042.4|12027.4|12041.6|12026.6|12042.4|12027.4|12041.2|12026.2|0
1643220710000|2022-01-26 18:11:50|12041.4|12026.4|12043.6|12028.6|12043.6|12028.6|12041.4|12026.4|2
1643220720000|2022-01-26 18:12:00|12044.1|12029.1|12044.6|12029.6|12044.6|12029.6|12044.1|12029.1|39
1643220730000|2022-01-26 18:12:10|12044.4|12029.4|12046.1|12031.1|12046.1|12031.1|12044.4|12029.4|38
1643220740000|2022-01-26 18:12:20|12045.9|12030.9|12047.4|12032.4|12047.4|12032.4|12045.9|12030.9|7
1643220750000|2022-01-26 18:12:30|12047.1|12032.1|12046.7|12031.7|12047.1|12032.1|12046.7|12031.7|0
1643220760000|2022-01-26 18:12:40|12046.9|12031.9|12047.1|12032.1|12047.1|12032.1|12046.9|12031.9|0
1643220770000|2022-01-26 18:12:50|12046.4|12031.4|12047.6|12032.6|12047.6|12032.6|12046.4|12031.4|0
1643220780000|2022-01-26 18:13:00|12048.5|12033.5|12051.6|12036.6|12051.7|12036.7|12048.5|12033.5|3
1643220790000|2022-01-26 18:13:10|12051.4|12036.4|12047.6|12032.6|12051.6|12036.6|12047.6|12032.6|2
1643220800000|2022-01-26 18:13:20|||||||||2
1643220810000|2022-01-26 18:13:30|12047.3|12032.3|12048.1|12033.1|12048.1|12033.1|12046.6|12031.6|8
1643220820000|2022-01-26 18:13:40|12048.6|12033.6|12048.6|12033.6|12048.6|12033.6|12048.6|12033.6|1
1643220840000|2022-01-26 18:14:00|12048.9|12033.9|12051.1|12036.1|12052.1|12037.1|12048.9|12033.9|1
1643220850000|2022-01-26 18:14:10|12050.6|12035.6|12050.6|12035.6|12050.6|12035.6|12050.6|12035.6|0
1643220880000|2022-01-26 18:14:40|12050.1|12035.1|12047.6|12032.6|12050.1|12035.1|12047.6|12032.6|0
1643220890000|2022-01-26 18:14:50|12047.9|12032.9|12048.6|12033.6|12048.6|12033.6|12047.9|12032.9|0
1643220900000|2022-01-26 18:15:00|||||||||1
1643220910000|2022-01-26 18:15:10|12049.1|12034.1|12049.1|12034.1|12049.1|12034.1|12049.1|12034.1|0
1643220920000|2022-01-26 18:15:20|12049.6|12034.6|12047.6|12032.6|12049.6|12034.6|12047.6|12032.6|2
1643220930000|2022-01-26 18:15:30|12048.1|12033.1|12047.7|12032.7|12048.1|12033.1|12047.7|12032.7|13
1643220940000|2022-01-26 18:15:40|12048.4|12033.4|12048.1|12033.1|12049.1|12034.1|12048.1|12033.1|3
1643220960000|2022-01-26 18:16:00|12048.6|12033.6|12048.1|12033.1|12048.6|12033.6|12048.1|12033.1|0
1643220970000|2022-01-26 18:16:10|12049.1|12034.1|12049.6|12034.6|12049.6|12034.6|12049.1|12034.1|0
1643220990000|2022-01-26 18:16:30|12049.1|12034.1|12047.6|12032.6|12049.1|12034.1|12047.6|12032.6|2
1643221000000|2022-01-26 18:16:40|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|0
1643221010000|2022-01-26 18:16:50|12047.9|12032.9|12047.7|12032.7|12047.9|12032.9|12047.6|12032.6|0
1643221020000|2022-01-26 18:17:00|12047.6|12032.6|12047.1|12032.1|12047.7|12032.7|12047.1|12032.1|2
1643221030000|2022-01-26 18:17:10|||||||||1
1643221040000|2022-01-26 18:17:20|12046.7|12031.7|12046.6|12031.6|12046.7|12031.7|12046.6|12031.6|4
1643221050000|2022-01-26 18:17:30|12046.7|12031.7|12047.1|12032.1|12048.1|12033.1|12046.7|12031.7|6
1643221060000|2022-01-26 18:17:40|12047.6|12032.6|12047.6|12032.6|12047.6|12032.6|12047.6|12032.6|0
1643221080000|2022-01-26 18:18:00|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|0
1643221110000|2022-01-26 18:18:30|12047.8|12032.8|12047.1|12032.1|12047.8|12032.8|12047.1|12032.1|1
1643221120000|2022-01-26 18:18:40|12044.2|12029.2|12039.6|12024.6|12044.2|12029.2|12039.6|12024.6|8
1643221130000|2022-01-26 18:18:50|12040.1|12025.1|12043.1|12028.1|12043.1|12028.1|12039.6|12024.6|2
1643221160000|2022-01-26 18:19:20|12043.5|12028.5|12045.6|12030.6|12045.6|12030.6|12043.5|12028.5|2
1643221170000|2022-01-26 18:19:30|12044.6|12029.6|12043.1|12028.1|12044.6|12029.6|12043.1|12028.1|1
1643221180000|2022-01-26 18:19:40|12043.6|12028.6|12043.6|12028.6|12043.6|12028.6|12043.6|12028.6|0
1643221190000|2022-01-26 18:19:50|12043.9|12028.9|12043.1|12028.1|12044.6|12029.6|12043.1|12028.1|0
1643221200000|2022-01-26 18:20:00|12044.1|12029.1|12042.6|12027.6|12044.1|12029.1|12042.6|12027.6|0
1643221210000|2022-01-26 18:20:10|12042.9|12027.9|12043.6|12028.6|12043.6|12028.6|12042.9|12027.9|0
1643221230000|2022-01-26 18:20:30|12042.9|12027.9|12044.1|12029.1|12044.1|12029.1|12042.6|12027.6|1
1643221240000|2022-01-26 18:20:40|12043.6|12028.6|12043.6|12028.6|12043.6|12028.6|12043.6|12028.6|0
1643221250000|2022-01-26 18:20:50|12044.6|12029.6|12045.6|12030.6|12045.6|12030.6|12044.6|12029.6|0
1643221260000|2022-01-26 18:21:00|12045.7|12030.7|12045.1|12030.1|12045.7|12030.7|12045.1|12030.1|0
1643221270000|2022-01-26 18:21:10|12045.6|12030.6|12045.1|12030.1|12045.6|12030.6|12045.1|12030.1|1
1643221280000|2022-01-26 18:21:20|12044.6|12029.6|12045.6|12030.6|12045.6|12030.6|12044.6|12029.6|0
1643221290000|2022-01-26 18:21:30|12045.3|12030.3|12042.1|12027.1|12045.3|12030.3|12042.1|12027.1|5
1643221300000|2022-01-26 18:21:40|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|0
1643221310000|2022-01-26 18:21:50|12042.7|12027.7|12041.7|12026.7|12043.1|12028.1|12041.7|12026.7|0
1643221320000|2022-01-26 18:22:00|12042.1|12027.1|12047.6|12032.6|12048.1|12033.1|12042.1|12027.1|10
1643221330000|2022-01-26 18:22:10|12047.1|12032.1|12047.6|12032.6|12047.6|12032.6|12047.1|12032.1|0
1643221340000|2022-01-26 18:22:20|12046.6|12031.6|12046.6|12031.6|12046.6|12031.6|12046.6|12031.6|0
1643221350000|2022-01-26 18:22:30|12046.1|12031.1|12047.1|12032.1|12047.1|12032.1|12046.1|12031.1|2
1643221360000|2022-01-26 18:22:40|12046.6|12031.6|12046.6|12031.6|12047.1|12032.1|12046.6|12031.6|1
1643221370000|2022-01-26 18:22:50|12046.7|12031.7|12050.1|12035.1|12050.6|12035.6|12046.6|12031.6|2
1643221380000|2022-01-26 18:23:00|12050.6|12035.6|12050.1|12035.1|12050.6|12035.6|12050.1|12035.1|2
1643221390000|2022-01-26 18:23:10|12049.6|12034.6|12042.6|12027.6|12049.6|12034.6|12042.6|12027.6|7
1643221400000|2022-01-26 18:23:20|12042.7|12027.7|12043.1|12028.1|12043.1|12028.1|12042.6|12027.6|0
1643221410000|2022-01-26 18:23:30|12042.9|12027.9|12047.6|12032.6|12048.1|12033.1|12042.9|12027.9|3
1643221420000|2022-01-26 18:23:40|12047.1|12032.1|12047.6|12032.6|12047.6|12032.6|12047.1|12032.1|13
1643221430000|2022-01-26 18:23:50|12049.4|12034.4|12050.1|12035.1|12050.1|12035.1|12049.4|12034.4|2
1643221440000|2022-01-26 18:24:00|12050.6|12035.6|12051.1|12036.1|12051.1|12036.1|12050.6|12035.6|0
1643221450000|2022-01-26 18:24:10|12051.8|12036.8|12052.1|12037.1|12052.1|12037.1|12051.8|12036.8|2
1643221460000|2022-01-26 18:24:20|12052.6|12037.6|12052.6|12037.6|12052.6|12037.6|12052.6|12037.6|0
1643221470000|2022-01-26 18:24:30|12052.2|12037.2|12052.1|12037.1|12052.2|12037.2|12052.1|12037.1|1
1643221500000|2022-01-26 18:25:00|||||||||1
1643221510000|2022-01-26 18:25:10|12052.5|12037.5|12053.6|12038.6|12053.9|12038.9|12052.5|12037.5|28
1643221520000|2022-01-26 18:25:20|12054.1|12039.1|12054.6|12039.6|12054.6|12039.6|12054.1|12039.1|0
1643221530000|2022-01-26 18:25:30|12054.1|12039.1|12053.9|12038.9|12054.1|12039.1|12053.6|12038.6|3
1643221540000|2022-01-26 18:25:40|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|0
1643221550000|2022-01-26 18:25:50|12054.6|12039.6|12054.6|12039.6|12054.6|12039.6|12054.6|12039.6|1
1643221570000|2022-01-26 18:26:10|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|0
1643221580000|2022-01-26 18:26:20|12055.6|12040.6|12055.6|12040.6|12055.6|12040.6|12055.6|12040.6|0
1643221600000|2022-01-26 18:26:40|12055.7|12040.7|12055.7|12040.7|12056.1|12041.1|12055.1|12040.1|1
1643221610000|2022-01-26 18:26:50|12055.2|12040.2|12055.7|12040.7|12055.7|12040.7|12055.2|12040.2|0
1643221650000|2022-01-26 18:27:30|12055|12040|12054.2|12039.2|12055|12040|12054.2|12039.2|3
1643221660000|2022-01-26 18:27:40|12054.7|12039.7|12058.2|12043.2|12058.2|12043.2|12054.7|12039.7|2
1643221670000|2022-01-26 18:27:50|12059.6|12044.6|12063.2|12048.2|12063.2|12048.2|12059.6|12044.6|4
1643221680000|2022-01-26 18:28:00|12063.7|12048.7|12065.7|12050.7|12065.7|12050.7|12063.7|12048.7|21
1643221690000|2022-01-26 18:28:10|12064.6|12049.6|12064.9|12049.9|12065.1|12050.1|12063.7|12048.7|4
1643221700000|2022-01-26 18:28:20|12064.1|12049.1|12065.1|12050.1|12065.1|12050.1|12064.1|12049.1|0
1643221710000|2022-01-26 18:28:30|12064.8|12049.8|12059.9|12044.9|12064.8|12049.8|12059.9|12044.9|1
1643221720000|2022-01-26 18:28:40|12059.4|12044.4|12054.6|12039.6|12059.7|12044.7|12054.2|12039.2|1
1643221730000|2022-01-26 18:28:50|12054.2|12039.2|12055.6|12040.6|12057.1|12042.1|12054.1|12039.1|4
1643221740000|2022-01-26 18:29:00|12056.1|12041.1|12056.1|12041.1|12056.1|12041.1|12056.1|12041.1|0
1643221750000|2022-01-26 18:29:10|12056.4|12041.4|12056.9|12041.9|12056.9|12041.9|12056.4|12041.4|2
1643221760000|2022-01-26 18:29:20|12057.1|12042.1|12056.6|12041.6|12057.1|12042.1|12056.6|12041.6|0
1643221770000|2022-01-26 18:29:30|12057.8|12042.8|12057.9|12042.9|12059.9|12044.9|12056.9|12041.9|8
1643221780000|2022-01-26 18:29:40|12056.9|12041.9|12056.1|12041.1|12056.9|12041.9|12055.7|12040.7|1
1643221790000|2022-01-26 18:29:50|12054.9|12039.9|12054.9|12039.9|12054.9|12039.9|12054.9|12039.9|0
1643221800000|2022-01-26 18:30:00|12050.9|12035.9|12050.7|12035.7|12050.9|12035.9|12048.9|12033.9|5
1643221810000|2022-01-26 18:30:10|12050.9|12035.9|12053.9|12038.9|12055.7|12040.7|12050.9|12035.9|2
1643221820000|2022-01-26 18:30:20|12054.9|12039.9|12056|12041|12058.5|12043.5|12054.9|12039.9|15
1643221830000|2022-01-26 18:30:30|12054|12039|12055|12040|12055|12040|12054|12039|0
1643221840000|2022-01-26 18:30:40|12054|12039|12054|12039|12054.5|12039.5|12054|12039|1
1643221860000|2022-01-26 18:31:00|12055|12040|12058.4|12043.4|12058.4|12043.4|12055|12040|3
1643221870000|2022-01-26 18:31:10|12061.5|12046.5|12063.1|12048.1|12063.1|12048.1|12061.4|12046.4|1
1643221890000|2022-01-26 18:31:30|12064.2|12049.2|12062.8|12047.8|12065.5|12050.5|12062.7|12047.7|4
1643221900000|2022-01-26 18:31:40|12062.7|12047.7|12062.7|12047.7|12062.7|12047.7|12062.7|12047.7|0
1643221910000|2022-01-26 18:31:50|12062.4|12047.4|12061.2|12046.2|12062.4|12047.4|12061.2|12046.2|1
1643221920000|2022-01-26 18:32:00|12062.6|12047.6|12062.7|12047.7|12063.7|12048.7|12062.6|12047.6|10
1643221930000|2022-01-26 18:32:10|12062.5|12047.5|12062.2|12047.2|12062.5|12047.5|12062.2|12047.2|0
1643221940000|2022-01-26 18:32:20|12061.7|12046.7|12057.3|12042.3|12061.7|12046.7|12057.3|12042.3|4
1643221950000|2022-01-26 18:32:30|12061.8|12046.8|12059.5|12044.5|12061.8|12046.8|12059.5|12044.5|4
1643221960000|2022-01-26 18:32:40|12058.3|12043.3|12057.7|12042.7|12060|12045|12057.7|12042.7|1
1643221980000|2022-01-26 18:33:00|12057|12042|12056.3|12041.3|12057|12042|12056.3|12041.3|2
1643221990000|2022-01-26 18:33:10|12056.8|12041.8|12057.3|12042.3|12057.3|12042.3|12056.8|12041.8|0
1643222000000|2022-01-26 18:33:20|12057.6|12042.6|12056.8|12041.8|12057.8|12042.8|12056.8|12041.8|0
1643222010000|2022-01-26 18:33:30|12057.8|12042.8|12058.3|12043.3|12058.8|12043.8|12057.7|12042.7|0
1643222030000|2022-01-26 18:33:50|12057.8|12042.8|12057.8|12042.8|12058|12043|12057.8|12042.8|0
1643222070000|2022-01-26 18:34:30|12053.9|12038.9|12047.7|12032.7|12053.9|12038.9|12047.7|12032.7|5
1643222080000|2022-01-26 18:34:40|12048.7|12033.7|12053.3|12038.3|12053.3|12038.3|12048.7|12033.7|2
1643222100000|2022-01-26 18:35:00|12052.3|12037.3|12052.3|12037.3|12055.2|12040.2|12052.3|12037.3|2
1643222110000|2022-01-26 18:35:10|12052.2|12037.2|12054.2|12039.2|12055.7|12040.7|12052.2|12037.2|3
1643222120000|2022-01-26 18:35:20|12055.2|12040.2|12054.9|12039.9|12055.2|12040.2|12054.7|12039.7|1
1643222130000|2022-01-26 18:35:30|12055.7|12040.7|12054.2|12039.2|12055.7|12040.7|12054.2|12039.2|0
1643222140000|2022-01-26 18:35:40|12053.9|12038.9|12053.1|12038.1|12053.9|12038.9|12053.1|12038.1|0
1643222150000|2022-01-26 18:35:50|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|1
1643222160000|2022-01-26 18:36:00|12053.5|12038.5|12053.5|12038.5|12053.5|12038.5|12052.6|12037.6|1
1643222170000|2022-01-26 18:36:10|12053.1|12038.1|12053.6|12038.6|12054|12039|12053.1|12038.1|1
1643222180000|2022-01-26 18:36:20|12053.9|12038.9|12055.1|12040.1|12055.6|12040.6|12053.9|12038.9|0
1643222190000|2022-01-26 18:36:30|12054.1|12039.1|12055.3|12040.3|12055.5|12040.5|12053.6|12038.6|7
1643222200000|2022-01-26 18:36:40|12055.6|12040.6|12056.1|12041.1|12056.1|12041.1|12055.6|12040.6|3
1643222210000|2022-01-26 18:36:50|12058.9|12043.9|12063.1|12048.1|12063.3|12048.3|12058.9|12043.9|1
1643222220000|2022-01-26 18:37:00|12064.6|12049.6|12064.1|12049.1|12064.6|12049.6|12064.1|12049.1|0
1643222230000|2022-01-26 18:37:10|12063.4|12048.4|12063.1|12048.1|12063.4|12048.4|12061.4|12046.4|2
1643222240000|2022-01-26 18:37:20|12062.8|12047.8|12063.1|12048.1|12063.6|12048.6|12061.3|12046.3|2
1643222250000|2022-01-26 18:37:30|12063|12048|12062.6|12047.6|12063|12048|12062.1|12047.1|3
1643222260000|2022-01-26 18:37:40|12063.5|12048.5|12063.3|12048.3|12063.6|12048.6|12063.1|12048.1|2
1643222270000|2022-01-26 18:37:50|12063.6|12048.6|12063.4|12048.4|12063.6|12048.6|12060.3|12045.3|2
1643222280000|2022-01-26 18:38:00|12064.1|12049.1|12061.1|12046.1|12064.1|12049.1|12061.1|12046.1|5
1643222290000|2022-01-26 18:38:10|12062.1|12047.1|12060.8|12045.8|12062.8|12047.8|12059.8|12044.8|7
1643222300000|2022-01-26 18:38:20|12061.5|12046.5|12061.5|12046.5|12061.5|12046.5|12061.5|12046.5|13
1643222330000|2022-01-26 18:38:50|12058|12043|12057.9|12042.9|12058|12043|12057.9|12042.9|4
1643222340000|2022-01-26 18:39:00|12057.5|12042.5|12057.5|12042.5|12057.5|12042.5|12057.5|12042.5|1
1643222350000|2022-01-26 18:39:10|12058.5|12043.5|12058.5|12043.5|12058.5|12043.5|12058.5|12043.5|0
1643222360000|2022-01-26 18:39:20|12058|12043|12057.5|12042.5|12059|12044|12055.5|12040.5|9
1643222370000|2022-01-26 18:39:30|||||||||2
1643222380000|2022-01-26 18:39:40|12057.4|12042.4|12057|12042|12057.5|12042.5|12057|12042|0
1643222390000|2022-01-26 18:39:50|12057.2|12042.2|12056.7|12041.7|12057.5|12042.5|12056.7|12041.7|2
1643222400000|2022-01-26 18:40:00|12057|12042|12058|12043|12058|12043|12056|12041|11
1643222410000|2022-01-26 18:40:10|12057|12042|12057.5|12042.5|12057.5|12042.5|12057|12042|0
1643222420000|2022-01-26 18:40:20|12057.2|12042.2|12058.5|12043.5|12058.5|12043.5|12056.5|12041.5|0
1643222430000|2022-01-26 18:40:30|12058.2|12043.2|12059|12044|12059|12044|12058|12043|1
1643222440000|2022-01-26 18:40:40|12058.9|12043.9|12058|12043|12058.9|12043.9|12058|12043|0
1643222450000|2022-01-26 18:40:50|12057.9|12042.9|12057.5|12042.5|12058|12043|12057.5|12042.5|0
1643222460000|2022-01-26 18:41:00|12057.7|12042.7|12055.5|12040.5|12058|12043|12054|12039|11
1643222470000|2022-01-26 18:41:10|12055|12040|12055|12040|12055|12040|12055|12040|1
1643222480000|2022-01-26 18:41:20|12054.9|12039.9|12054.7|12039.7|12054.9|12039.9|12053|12038|0
1643222490000|2022-01-26 18:41:30|12055|12040|12055.5|12040.5|12055.5|12040.5|12055|12040|0
1643222510000|2022-01-26 18:41:50|12055|12040|12055|12040|12055|12040|12055|12040|0
1643222520000|2022-01-26 18:42:00|12054.7|12039.7|12054|12039|12054.7|12039.7|12054|12039|1
1643222530000|2022-01-26 18:42:10|12052.8|12037.8|12049.5|12034.5|12052.8|12037.8|12049.5|12034.5|1
1643222540000|2022-01-26 18:42:20|12050|12035|12050|12035|12050.9|12035.9|12050|12035|11
1643222550000|2022-01-26 18:42:30|12050.4|12035.4|12050|12035|12050.4|12035.4|12050|12035|11
1643222560000|2022-01-26 18:42:40|12049.9|12034.9|12042.7|12027.7|12050.2|12035.2|12042.7|12027.7|15
1643222570000|2022-01-26 18:42:50|12044.7|12029.7|12043.2|12028.2|12045.2|12030.2|12041.1|12026.1|11
1643222580000|2022-01-26 18:43:00|12044.2|12029.2|12046.1|12031.1|12047.8|12032.8|12044.2|12029.2|1
1643222590000|2022-01-26 18:43:10|12045.9|12030.9|12045.7|12030.7|12046.2|12031.2|12045.7|12030.7|0
1643222610000|2022-01-26 18:43:30|12045.6|12030.6|12045.6|12030.6|12045.6|12030.6|12045.6|12030.6|1
1643222620000|2022-01-26 18:43:40|12045.7|12030.7|12045.7|12030.7|12046.2|12031.2|12045.7|12030.7|1
1643222630000|2022-01-26 18:43:50|12045.9|12030.9|12046.6|12031.6|12046.6|12031.6|12045.9|12030.9|0
1643222670000|2022-01-26 18:44:30|||||||||1
1643222690000|2022-01-26 18:44:50|12047.1|12032.1|12048.1|12033.1|12050.1|12035.1|12047.1|12032.1|4
1643222700000|2022-01-26 18:45:00|12047.3|12032.3|12044.1|12029.1|12047.3|12032.3|12044.1|12029.1|5
1643222710000|2022-01-26 18:45:10|12048.1|12033.1|12048.1|12033.1|12049.2|12034.2|12046.6|12031.6|4
1643222720000|2022-01-26 18:45:20|12048.4|12033.4|12049.6|12034.6|12050.1|12035.1|12048.1|12033.1|6
1643222730000|2022-01-26 18:45:30|12050.1|12035.1|12049.9|12034.9|12051.1|12036.1|12049.9|12034.9|0
1643222740000|2022-01-26 18:45:40|12049.1|12034.1|12049.1|12034.1|12049.1|12034.1|12049.1|12034.1|0
1643222750000|2022-01-26 18:45:50|||||||||1
1643222760000|2022-01-26 18:46:00|12049.8|12034.8|12052.1|12037.1|12052.1|12037.1|12049.8|12034.8|0
1643222770000|2022-01-26 18:46:10|12053.1|12038.1|12053.1|12038.1|12053.1|12038.1|12053.1|12038.1|0
1643222790000|2022-01-26 18:46:30|12053.2|12038.2|12053.6|12038.6|12053.6|12038.6|12053.2|12038.2|1
1643222800000|2022-01-26 18:46:40|||||||||1
1643222810000|2022-01-26 18:46:50|12054.4|12039.4|12052.1|12037.1|12054.4|12039.4|12052.1|12037.1|2
1643222820000|2022-01-26 18:47:00|12051.6|12036.6|12051.6|12036.6|12051.6|12036.6|12051.6|12036.6|1
1643222830000|2022-01-26 18:47:10|12053.1|12038.1|12056|12041|12056|12041|12053.1|12038.1|3
1643222840000|2022-01-26 18:47:20|12057.6|12042.6|12057.6|12042.6|12057.6|12042.6|12057.6|12042.6|0
1643222860000|2022-01-26 18:47:40|12057.9|12042.9|12054.9|12039.9|12057.9|12042.9|12054.9|12039.9|0
1643222870000|2022-01-26 18:47:50|12054.8|12039.8|12056.4|12041.4|12056.4|12041.4|12054.4|12039.4|1
1643222880000|2022-01-26 18:48:00|12056.3|12041.3|12056.4|12041.4|12056.4|12041.4|12056.3|12041.3|2
1643222890000|2022-01-26 18:48:10|||||||||1
1643222910000|2022-01-26 18:48:30|12053.6|12038.6|12056.9|12041.9|12056.9|12041.9|12053.6|12038.6|3
1643222920000|2022-01-26 18:48:40|12056.6|12041.6|12054.9|12039.9|12056.6|12041.6|12053.9|12038.9|2
1643222930000|2022-01-26 18:48:50|12056.8|12041.8|12057.1|12042.1|12057.1|12042.1|12056.8|12041.8|0
1643222940000|2022-01-26 18:49:00|12057.4|12042.4|12056.3|12041.3|12057.4|12042.4|12056.3|12041.3|1
1643222950000|2022-01-26 18:49:10|12055.2|12040.2|12054.9|12039.9|12055.2|12040.2|12054.9|12039.9|1
1643222970000|2022-01-26 18:49:30|||||||||1
1643222980000|2022-01-26 18:49:40|12054.8|12039.8|12054.4|12039.4|12054.8|12039.8|12054.4|12039.4|2
1643222990000|2022-01-26 18:49:50|12054.9|12039.9|12054.9|12039.9|12054.9|12039.9|12054.9|12039.9|1
1643223000000|2022-01-26 18:50:00|12054.8|12039.8|12047.3|12032.3|12054.8|12039.8|12047.3|12032.3|3
1643223010000|2022-01-26 18:50:10|12046.8|12031.8|12046.8|12031.8|12048.8|12033.8|12046.8|12031.8|5
1643223020000|2022-01-26 18:50:20|12047.8|12032.8|12047.8|12032.8|12049.6|12034.6|12047.8|12032.8|7
1643223040000|2022-01-26 18:50:40|12046.8|12031.8|12045.3|12030.3|12046.8|12031.8|12045.3|12030.3|2
1643223050000|2022-01-26 18:50:50|12044.3|12029.3|12045.3|12030.3|12045.3|12030.3|12043.3|12028.3|4
1643223060000|2022-01-26 18:51:00|12045.4|12030.4|12045.8|12030.8|12045.8|12030.8|12045.4|12030.4|2
1643223070000|2022-01-26 18:51:10|12045.4|12030.4|12045.4|12030.4|12045.4|12030.4|12045.4|12030.4|0
1643223110000|2022-01-26 18:51:50|12045|12030|12043.9|12028.9|12045|12030|12042.8|12027.8|2
1643223120000|2022-01-26 18:52:00|12043.3|12028.3|12044.4|12029.4|12044.4|12029.4|12043.3|12028.3|12
1643223130000|2022-01-26 18:52:10|12045.1|12030.1|12045.6|12030.6|12045.6|12030.6|12045.1|12030.1|8
1643223160000|2022-01-26 18:52:40|12045.5|12030.5|12045.3|12030.3|12045.5|12030.5|12045.1|12030.1|3
1643223170000|2022-01-26 18:52:50|12045.1|12030.1|12045.1|12030.1|12045.1|12030.1|12045.1|12030.1|2
1643223180000|2022-01-26 18:53:00|12045.5|12030.5|12046|12031|12046|12031|12045.5|12030.5|1
1643223190000|2022-01-26 18:53:10|||||||||1
1643223200000|2022-01-26 18:53:20|12046.1|12031.1|12047.6|12032.6|12048.1|12033.1|12046.1|12031.1|5
1643223210000|2022-01-26 18:53:30|12048.1|12033.1|12049.1|12034.1|12049.1|12034.1|12048.1|12033.1|0
1643223230000|2022-01-26 18:53:50|12050.2|12035.2|12052.1|12037.1|12052.1|12037.1|12050.2|12035.2|1
1643223240000|2022-01-26 18:54:00|12052.5|12037.5|12052.1|12037.1|12052.6|12037.6|12052.1|12037.1|4
1643223250000|2022-01-26 18:54:10|||||||||1
1643223270000|2022-01-26 18:54:30|12051.2|12036.2|12049.1|12034.1|12051.2|12036.2|12049.1|12034.1|1
1643223280000|2022-01-26 18:54:40|12050|12035|12051|12036|12052.1|12037.1|12050|12035|1
1643223290000|2022-01-26 18:54:50|12051.2|12036.2|12054|12039|12054.6|12039.6|12051.2|12036.2|0
1643223300000|2022-01-26 18:55:00|12054.3|12039.3|12052.6|12037.6|12054.6|12039.6|12052.1|12037.1|0
1643223320000|2022-01-26 18:55:20|12053.2|12038.2|12053.1|12038.1|12055.1|12040.1|12052.1|12037.1|2
1643223330000|2022-01-26 18:55:30|12052.4|12037.4|12053.2|12038.2|12053.2|12038.2|12052.4|12037.4|12
1643223340000|2022-01-26 18:55:40|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|3
1643223350000|2022-01-26 18:55:50|12054.6|12039.6|12053.2|12038.2|12055.6|12040.6|12053.2|12038.2|1
1643223360000|2022-01-26 18:56:00|12054.6|12039.6|12054.1|12039.1|12054.6|12039.6|12054.1|12039.1|0
1643223370000|2022-01-26 18:56:10|12054.2|12039.2|12054.9|12039.9|12054.9|12039.9|12054.2|12039.2|0
1643223380000|2022-01-26 18:56:20|||||||||1
1643223410000|2022-01-26 18:56:50|12055.8|12040.8|12061.9|12046.9|12061.9|12046.9|12055.8|12040.8|4
1643223420000|2022-01-26 18:57:00|12061.6|12046.6|12061.4|12046.4|12061.6|12046.6|12061.4|12046.4|1
1643223430000|2022-01-26 18:57:10|12062|12047|12063.4|12048.4|12063.9|12048.9|12062|12047|11
1643223450000|2022-01-26 18:57:30|12063.1|12048.1|12063.1|12048.1|12063.1|12048.1|12063.1|12048.1|0
1643223470000|2022-01-26 18:57:50|12062.8|12047.8|12067.1|12052.1|12067.1|12052.1|12062.4|12047.4|4
1643223480000|2022-01-26 18:58:00|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|1
1643223500000|2022-01-26 18:58:20|12065.9|12050.9|12065.9|12050.9|12065.9|12050.9|12065.9|12050.9|2
1643223510000|2022-01-26 18:58:30|12064.9|12049.9|12064.9|12049.9|12064.9|12049.9|12064.6|12049.6|2
1643223520000|2022-01-26 18:58:40|12066|12051|12068.1|12053.1|12068.1|12053.1|12066|12051|2
1643223530000|2022-01-26 18:58:50|12068.9|12053.9|12068.3|12053.3|12068.9|12053.9|12067.3|12052.3|4
1643223540000|2022-01-26 18:59:00|12067.8|12052.8|12069.1|12054.1|12069.3|12054.3|12067.6|12052.6|7
1643223550000|2022-01-26 18:59:10|12068.9|12053.9|12068.9|12053.9|12069.3|12054.3|12068.9|12053.9|2
1643223560000|2022-01-26 18:59:20|12068.4|12053.4|12066.9|12051.9|12068.8|12053.8|12066.9|12051.9|15
1643223570000|2022-01-26 18:59:30|12067.9|12052.9|12068.1|12053.1|12068.1|12053.1|12067.9|12052.9|0
1643223580000|2022-01-26 18:59:40|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|2
1643223590000|2022-01-26 18:59:50|12068.6|12053.6|12069.3|12054.3|12069.3|12054.3|12068.6|12053.6|0
1643223600000|2022-01-26 19:00:00|12070.3|12055.3|12070.3|12055.3|12070.3|12055.3|12070.3|12055.3|1
1643223610000|2022-01-26 19:00:10|12070.1|12055.1|12071.7|12056.7|12071.7|12056.7|12069.8|12054.8|2
1643223620000|2022-01-26 19:00:20|12072.1|12057.1|12074|12059|12075.2|12060.2|12071.2|12056.2|14
1643223630000|2022-01-26 19:00:30|12075.1|12060.1|12073.7|12058.7|12075.1|12060.1|12073.7|12058.7|0
1643223640000|2022-01-26 19:00:40|12072.7|12057.7|12073.7|12058.7|12073.7|12058.7|12072.7|12057.7|3
1643223650000|2022-01-26 19:00:50|12074|12059|12074.1|12059.1|12075.1|12060.1|12070.6|12055.6|5
1643223660000|2022-01-26 19:01:00|12073.7|12058.7|12080.4|12065.4|12080.4|12065.4|12073.7|12058.7|9
1643223680000|2022-01-26 19:01:20|||||||||2
1643223690000|2022-01-26 19:01:30|||||||||2
1643223700000|2022-01-26 19:01:40|||||||||1
1643223710000|2022-01-26 19:01:50|12080.2|12065.2|12082.2|12067.2|12082.2|12067.2|12080.2|12065.2|10
1643223720000|2022-01-26 19:02:00|12085.5|12070.5|12085.7|12070.7|12086|12071|12085.5|12070.5|20
1643223730000|2022-01-26 19:02:10|12085.9|12070.9|12086.2|12071.2|12086.2|12071.2|12085.9|12070.9|55
1643223750000|2022-01-26 19:02:30|12089.6|12074.6|12094.6|12079.6|12094.6|12079.6|12089.6|12074.6|34
1643223770000|2022-01-26 19:02:50|12095.4|12080.4|12094.6|12079.6|12095.6|12080.6|12093.4|12078.4|16
1643223780000|2022-01-26 19:03:00|12094.4|12079.4|12090|12075|12094.4|12079.4|12090|12075|6
1643223790000|2022-01-26 19:03:10|12090.1|12075.1|12090.5|12075.5|12090.5|12075.5|12090.1|12075.1|0
1643223800000|2022-01-26 19:03:20|12089.8|12074.8|12090.5|12075.5|12090.5|12075.5|12089.8|12074.8|4
1643223810000|2022-01-26 19:03:30|12091|12076|12089.4|12074.4|12091|12076|12089.1|12074.1|9
1643223820000|2022-01-26 19:03:40|12090.6|12075.6|12094.3|12079.3|12096.4|12081.4|12090.6|12075.6|36
1643223830000|2022-01-26 19:03:50|12094.5|12079.5|12093.5|12078.5|12095.8|12080.8|12093.5|12078.5|0
1643223840000|2022-01-26 19:04:00|12092.5|12077.5|12092.6|12077.6|12093.1|12078.1|12090.6|12075.6|3
1643223850000|2022-01-26 19:04:10|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|0
1643223860000|2022-01-26 19:04:20|12093.1|12078.1|12094.4|12079.4|12094.4|12079.4|12093.1|12078.1|1
1643223870000|2022-01-26 19:04:30|12094.1|12079.1|12091.1|12076.1|12094.1|12079.1|12091.1|12076.1|6
1643223880000|2022-01-26 19:04:40|12091.6|12076.6|12092.6|12077.6|12093.5|12078.5|12091.6|12076.6|0
1643223890000|2022-01-26 19:04:50|12094.5|12079.5|12093.1|12078.1|12094.5|12079.5|12093.1|12078.1|0
1643223900000|2022-01-26 19:05:00|12092.6|12077.6|12090.1|12075.1|12092.6|12077.6|12090.1|12075.1|2
1643223920000|2022-01-26 19:05:20|12091.3|12076.3|12094.4|12079.4|12094.4|12079.4|12091.3|12076.3|7
1643223930000|2022-01-26 19:05:30|12095.1|12080.1|12096.6|12081.6|12096.6|12081.6|12092.6|12077.6|7
1643223940000|2022-01-26 19:05:40|12096.1|12081.1|12096.5|12081.5|12096.5|12081.5|12096.1|12081.1|1
1643223950000|2022-01-26 19:05:50|12097.3|12082.3|12095.6|12080.6|12097.3|12082.3|12095.6|12080.6|1
1643223960000|2022-01-26 19:06:00|||||||||1
1643223980000|2022-01-26 19:06:20|12093.1|12078.1|12093.1|12078.1|12093.1|12078.1|12093.1|12078.1|1
1643223990000|2022-01-26 19:06:30|12095.1|12080.1|12095.5|12080.5|12095.5|12080.5|12095|12080|4
1643224000000|2022-01-26 19:06:40|||||||||1
1643224010000|2022-01-26 19:06:50|12093.5|12078.5|12096.3|12081.3|12096.3|12081.3|12093.5|12078.5|4
1643224020000|2022-01-26 19:07:00|12096|12081|12101|12086|12101|12086|12096|12081|17
1643224030000|2022-01-26 19:07:10|||||||||2
1643224040000|2022-01-26 19:07:20|12099.5|12084.5|12099.5|12084.5|12100.5|12085.5|12099.5|12084.5|13
1643224050000|2022-01-26 19:07:30|12099.3|12084.3|12095.8|12080.8|12099.3|12084.3|12095.8|12080.8|3
1643224060000|2022-01-26 19:07:40|12092.5|12077.5|12092.6|12077.6|12093.1|12078.1|12092.5|12077.5|4
1643224070000|2022-01-26 19:07:50|12093|12078|12093|12078|12093|12078|12093|12078|1
1643224080000|2022-01-26 19:08:00|12092.5|12077.5|12091.3|12076.3|12092.5|12077.5|12091.3|12076.3|3
1643224090000|2022-01-26 19:08:10|12091.5|12076.5|12091.5|12076.5|12091.5|12076.5|12091.5|12076.5|1
1643224100000|2022-01-26 19:08:20|12092.5|12077.5|12093.1|12078.1|12093.1|12078.1|12092.5|12077.5|2
1643224110000|2022-01-26 19:08:30|12093|12078|12092|12077|12093|12078|12092|12077|3
1643224120000|2022-01-26 19:08:40|12093.1|12078.1|12093.1|12078.1|12093.1|12078.1|12093.1|12078.1|7
1643224130000|2022-01-26 19:08:50|12093.4|12078.4|12094.1|12079.1|12094.1|12079.1|12093.4|12078.4|0
1643224140000|2022-01-26 19:09:00|12094.5|12079.5|12091.6|12076.6|12094.5|12079.5|12091.6|12076.6|7
1643224150000|2022-01-26 19:09:10|12087.1|12072.1|12088.3|12073.3|12088.3|12073.3|12087.1|12072.1|1
1643224160000|2022-01-26 19:09:20|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|1
1643224170000|2022-01-26 19:09:30|12088.3|12073.3|12087.6|12072.6|12088.3|12073.3|12087.6|12072.6|2
1643224180000|2022-01-26 19:09:40|12087.3|12072.3|12086.6|12071.6|12087.3|12072.3|12086.6|12071.6|1
1643224190000|2022-01-26 19:09:50|12083.6|12068.6|12083.6|12068.6|12084.6|12069.6|12081.6|12066.6|94
1643224200000|2022-01-26 19:10:00|12085.1|12070.1|12082.4|12067.4|12086.2|12071.2|12082.4|12067.4|14
1643224210000|2022-01-26 19:10:10|12080.7|12065.7|12073.1|12058.1|12080.7|12065.7|12071.6|12056.6|14
1643224220000|2022-01-26 19:10:20|12071.9|12056.9|12074.6|12059.6|12074.6|12059.6|12071.8|12056.8|7
1643224230000|2022-01-26 19:10:30|12074.9|12059.9|12067.4|12052.4|12074.9|12059.9|12067.4|12052.4|16
1643224240000|2022-01-26 19:10:40|12067.3|12052.3|12063.5|12048.5|12067.3|12052.3|12063.1|12048.1|7
1643224250000|2022-01-26 19:10:50|12063|12048|12059|12044|12063|12048|12056.5|12041.5|15
1643224260000|2022-01-26 19:11:00|12059.7|12044.7|12060|12045|12060|12045|12059.7|12044.7|7
1643224270000|2022-01-26 19:11:10|12059.8|12044.8|12064.8|12049.8|12066.6|12051.6|12059.5|12044.5|25
1643224280000|2022-01-26 19:11:20|12065.3|12050.3|12059.3|12044.3|12065.6|12050.6|12059.3|12044.3|30
1643224290000|2022-01-26 19:11:30|12059.5|12044.5|12057.5|12042.5|12060|12045|12057.5|12042.5|15
1643224300000|2022-01-26 19:11:40|12057|12042|12049.5|12034.5|12057|12042|12049.3|12034.3|10
1643224310000|2022-01-26 19:11:50|12049.3|12034.3|12049.5|12034.5|12049.5|12034.5|12049|12034|26
1643224320000|2022-01-26 19:12:00|12049.3|12034.3|12049.5|12034.5|12049.5|12034.5|12048.1|12033.1|13
1643224330000|2022-01-26 19:12:10|12051|12036|12051.4|12036.4|12051.6|12036.6|12050.3|12035.3|10
1643224340000|2022-01-26 19:12:20|12051.3|12036.3|12061|12046|12061|12046|12051.3|12036.3|13
1643224350000|2022-01-26 19:12:30|12059.5|12044.5|12054.1|12039.1|12059.5|12044.5|12053.1|12038.1|22
1643224360000|2022-01-26 19:12:40|12055.1|12040.1|12054|12039|12057.3|12042.3|12054|12039|12
1643224370000|2022-01-26 19:12:50|12054.5|12039.5|12055.1|12040.1|12055.8|12040.8|12054|12039|6
1643224380000|2022-01-26 19:13:00|12053|12038|12057.6|12042.6|12057.6|12042.6|12052.6|12037.6|17
1643224390000|2022-01-26 19:13:10|12058.1|12043.1|12068.4|12053.4|12068.4|12053.4|12058.1|12043.1|25
1643224400000|2022-01-26 19:13:20|12069.9|12054.9|12064.1|12049.1|12070.8|12055.8|12063.6|12048.6|18
1643224410000|2022-01-26 19:13:30|12064.4|12049.4|12064.7|12049.7|12066.7|12051.7|12063.8|12048.8|12
1643224420000|2022-01-26 19:13:40|12064.1|12049.1|12065.9|12050.9|12065.9|12050.9|12062.6|12047.6|23
1643224430000|2022-01-26 19:13:50|12066.1|12051.1|12065.1|12050.1|12069.5|12054.5|12063.7|12048.7|66
1643224440000|2022-01-26 19:14:00|12066.8|12051.8|12081.6|12066.6|12084.8|12069.8|12066.7|12051.7|116
1643224450000|2022-01-26 19:14:10|12081.5|12066.5|12073.7|12058.7|12082.1|12067.1|12073.7|12058.7|78
1643224460000|2022-01-26 19:14:20|12074.1|12059.1|12075.5|12060.5|12078.2|12063.2|12071.5|12056.5|92
1643224470000|2022-01-26 19:14:30|12075.9|12060.9|12073.2|12058.2|12076.4|12061.4|12070.2|12055.2|86
1643224480000|2022-01-26 19:14:40|12073.3|12058.3|12066.8|12051.8|12073.3|12058.3|12066.8|12051.8|109
1643224490000|2022-01-26 19:14:50|12065.4|12050.4|12063.7|12048.7|12066.6|12051.6|12062.5|12047.5|197
1643224500000|2022-01-26 19:15:00|12063.5|12048.5|12056.7|12041.7|12063.5|12048.5|12052.4|12037.4|21
1643224510000|2022-01-26 19:15:10|12055.9|12040.9|12049.6|12034.6|12055.9|12040.9|12048.9|12033.9|25
1643224520000|2022-01-26 19:15:20|12049.7|12034.7|12050.6|12035.6|12050.6|12035.6|12049.7|12034.7|2
1643224530000|2022-01-26 19:15:30|12049.7|12034.7|12049.7|12034.7|12050.1|12035.1|12048.1|12033.1|7
1643224540000|2022-01-26 19:15:40|12050.1|12035.1|12053.2|12038.2|12056.4|12041.4|12050.1|12035.1|11
1643224550000|2022-01-26 19:15:50|12054.3|12039.3|12058.4|12043.4|12058.4|12043.4|12054.3|12039.3|10
1643224560000|2022-01-26 19:16:00|12058.2|12043.2|12064.7|12049.7|12064.7|12049.7|12058.2|12043.2|21
1643224570000|2022-01-26 19:16:10|12064.6|12049.6|12058.7|12043.7|12065.1|12050.1|12058.7|12043.7|6
1643224580000|2022-01-26 19:16:20|12055.9|12040.9|12055.9|12040.9|12055.9|12040.9|12055.9|12040.9|0
1643224590000|2022-01-26 19:16:30|12056.2|12041.2|12057.2|12042.2|12057.2|12042.2|12056.2|12041.2|0
1643224600000|2022-01-26 19:16:40|12056.2|12041.2|12056.4|12041.4|12056.4|12041.4|12056.2|12041.2|20
1643224610000|2022-01-26 19:16:50|||||||||5
1643224620000|2022-01-26 19:17:00|12055.9|12040.9|12055.9|12040.9|12055.9|12040.9|12055.9|12040.9|1
1643224630000|2022-01-26 19:17:10|12056.7|12041.7|12056.9|12041.9|12056.9|12041.9|12056.7|12041.7|0
1643224640000|2022-01-26 19:17:20|12057.6|12042.6|12058.1|12043.1|12058.1|12043.1|12057.6|12042.6|30
1643224650000|2022-01-26 19:17:30|12060.5|12045.5|12063.1|12048.1|12063.4|12048.4|12060.5|12045.5|12
1643224660000|2022-01-26 19:17:40|12063.6|12048.6|12056.6|12041.6|12064.1|12049.1|12056.6|12041.6|18
1643224670000|2022-01-26 19:17:50|12056.9|12041.9|12057.4|12042.4|12057.7|12042.7|12056.9|12041.9|5
1643224680000|2022-01-26 19:18:00|12057.1|12042.1|12061.6|12046.6|12061.6|12046.6|12057.1|12042.1|3
1643224690000|2022-01-26 19:18:10|12061.4|12046.4|12061.6|12046.6|12061.6|12046.6|12061.4|12046.4|3
1643224700000|2022-01-26 19:18:20|12060.9|12045.9|12059.9|12044.9|12060.9|12045.9|12059.9|12044.9|10
1643224710000|2022-01-26 19:18:30|12060.6|12045.6|12060.1|12045.1|12060.6|12045.6|12060.1|12045.1|3
1643224720000|2022-01-26 19:18:40|12059.6|12044.6|12060.4|12045.4|12060.4|12045.4|12059.6|12044.6|0
1643224740000|2022-01-26 19:19:00|12060.9|12045.9|12060.1|12045.1|12063.1|12048.1|12059.9|12044.9|11
1643224750000|2022-01-26 19:19:10|12060.2|12045.2|12061.1|12046.1|12061.1|12046.1|12060.2|12045.2|0
1643224760000|2022-01-26 19:19:20|12061.8|12046.8|12061.4|12046.4|12061.8|12046.8|12061.4|12046.4|17
1643224770000|2022-01-26 19:19:30|12061.8|12046.8|12061.9|12046.9|12061.9|12046.9|12061.8|12046.8|3
1643224780000|2022-01-26 19:19:40|12062.1|12047.1|12063.3|12048.3|12063.8|12048.8|12062.1|12047.1|10
1643224790000|2022-01-26 19:19:50|12062.9|12047.9|12061.7|12046.7|12062.9|12047.9|12061.7|12046.7|18
1643224800000|2022-01-26 19:20:00|12062.1|12047.1|12062.1|12047.1|12062.1|12047.1|12062.1|12047.1|0
1643248800000|2022-01-27 02:00:00|12038.1|12000.6|12028.6|11991.1|12038.1|12000.6|12027.6|11990.1|9
1643248810000|2022-01-27 02:00:10|12032.1|11994.6|12032.2|11994.7|12032.2|11994.7|12032.1|11994.6|1
1643248820000|2022-01-27 02:00:20|12032.1|11994.6|12030.2|11992.7|12032.1|11994.6|12030.2|11992.7|1
1643248830000|2022-01-27 02:00:30|12029.7|11992.2|12027.5|11990|12029.7|11992.2|12027.5|11990|2
1643248840000|2022-01-27 02:00:40|12021.5|11996.5|12022|11997|12022|11997|12021.5|11996.5|1
1643248850000|2022-01-27 02:00:50|12021.9|11996.9|12014.5|11999.5|12021.9|11999.5|12014.5|11994.4|1
1643248860000|2022-01-27 02:01:00|12014.9|11999.9|11986.9|11971.9|12014.9|11999.9|11986.4|11971.4|151
1643248870000|2022-01-27 02:01:10|11987.1|11972.1|11986.9|11971.9|11987.1|11972.1|11986.9|11971.9|27
1643248880000|2022-01-27 02:01:20|11986.5|11971.5|11983.1|11968.1|11986.5|11971.5|11983.1|11968.1|8
1643248890000|2022-01-27 02:01:30|11983.4|11968.4|11974.1|11959.1|11983.4|11968.4|11973.6|11958.6|1
1643248900000|2022-01-27 02:01:40|11975.7|11960.7|11976.2|11961.2|11976.2|11961.2|11975.7|11960.7|18
1643248910000|2022-01-27 02:01:50|11976.7|11961.7|11977.2|11962.2|11977.2|11962.2|11976.7|11961.7|4
1643248920000|2022-01-27 02:02:00|11980.2|11965.2|11988.6|11963.6|11988.7|11965.2|11980.2|11960.8|5
1643248930000|2022-01-27 02:02:10|11988.2|11963.2|11990.4|11965.4|11995.2|11966.4|11988.2|11957.7|2
1643248940000|2022-01-27 02:02:20|11985.7|11970.7|11991.9|11966.9|11991.9|11970.7|11985.7|11966.4|0
1643248950000|2022-01-27 02:02:30|11986.7|11971.7|11986.4|11971.4|11991.5|11971.7|11986.4|11966.5|0
1643248960000|2022-01-27 02:02:40|11985.9|11970.9|11985.9|11970.9|11986|11971|11985.4|11970.4|0
1643248970000|2022-01-27 02:02:50|11986|11971|11986.9|11971.9|11986.9|11971.9|11986|11971|2
1643248980000|2022-01-27 02:03:00|11995.4|11970.4|11988.7|11973.7|11995.4|11973.7|11988.4|11968.9|2
1643248990000|2022-01-27 02:03:10|11988.2|11973.2|11983.9|11968.9|11988.2|11973.2|11983.9|11968.9|0
1643249000000|2022-01-27 02:03:20|||||||||4
1643249010000|2022-01-27 02:03:30|11989.4|11974.4|11988.4|11973.4|11993.2|11974.9|11988.4|11968.2|9
1643249020000|2022-01-27 02:03:40|11988.5|11973.5|11987.7|11972.7|11994.5|11973.9|11987.5|11969.5|1
1643249030000|2022-01-27 02:03:50|11987.5|11972.5|11987.4|11972.4|11987.9|11972.9|11987.4|11972.4|0
1643249040000|2022-01-27 02:04:00|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|0
1643249070000|2022-01-27 02:04:30|11987.4|11972.4|11986.6|11971.6|11987.4|11972.4|11986.6|11971.6|0
1643249080000|2022-01-27 02:04:40|11983.1|11968.1|11982.6|11967.6|11983.1|11968.1|11981.1|11966.1|1
1643249090000|2022-01-27 02:04:50|11980.4|11965.4|11980.9|11965.9|11980.9|11965.9|11980.4|11965.4|12
1643249100000|2022-01-27 02:05:00|11980.8|11965.8|11980.8|11965.8|11980.8|11965.8|11980.8|11965.8|1
1643249110000|2022-01-27 02:05:10|11982.5|11967.5|11982.4|11967.4|11982.9|11967.9|11982.4|11967.4|4
1643249160000|2022-01-27 02:06:00|11982.6|11967.6|11982.4|11967.4|11982.6|11967.6|11982.4|11967.4|1
1643249170000|2022-01-27 02:06:10|11983.8|11968.8|11984.9|11969.9|11984.9|11969.9|11983.8|11968.8|3
1643249180000|2022-01-27 02:06:20|11985|11970|11985.5|11970.5|11985.5|11970.5|11985|11970|1
1643249200000|2022-01-27 02:06:40|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|20
1643249210000|2022-01-27 02:06:50|11987.5|11972.5|11988|11973|11988|11973|11987.5|11972.5|4
1643249220000|2022-01-27 02:07:00|11987.9|11972.9|11988.9|11973.9|11988.9|11973.9|11987.9|11972.9|3
1643249240000|2022-01-27 02:07:20|11988.8|11973.8|11989.9|11974.9|11989.9|11974.9|11988.8|11973.8|0
1643249270000|2022-01-27 02:07:50|11990.1|11975.1|11989.9|11974.9|11990.5|11975.5|11989.9|11974.9|0
1643249370000|2022-01-27 02:09:30|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|1
1643249380000|2022-01-27 02:09:40|11991.5|11976.5|11992.7|11977.7|11992.7|11977.7|11991.5|11976.5|0
1643249390000|2022-01-27 02:09:50|11992.1|11977.1|11991.1|11976.1|11992.1|11977.1|11991.1|11976.1|26
1643249400000|2022-01-27 02:10:00|11990.4|11975.4|11984.2|11969.2|11990.7|11975.4|11984.2|11965.7|3
1643249410000|2022-01-27 02:10:10|11984.5|11969.5|11984.3|11969.3|11984.5|11969.5|11984|11969|0
1643249420000|2022-01-27 02:10:20|11984.5|11969.5|11984.8|11969.8|11984.8|11969.8|11984.5|11969.5|0
1643249430000|2022-01-27 02:10:30|11984.5|11969.5|11984.6|11969.6|11984.6|11969.6|11984|11969|1
1643249460000|2022-01-27 02:11:00|11984|11969|11982.8|11967.8|11984|11969|11982.8|11967.8|2
1643249470000|2022-01-27 02:11:10|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|0
1643249480000|2022-01-27 02:11:20|11981.8|11966.8|11980|11965|11981.8|11966.8|11980|11965|1
1643249500000|2022-01-27 02:11:40|11982.1|11967.1|11983.3|11968.3|11983.3|11968.3|11982.1|11967.1|2
1643249510000|2022-01-27 02:11:50|||||||||1
1643249520000|2022-01-27 02:12:00|11982.6|11967.6|11981.7|11966.7|11982.6|11967.6|11981.7|11966.7|1
1643249530000|2022-01-27 02:12:10|11981.2|11966.2|11977.7|11962.7|11981.7|11966.7|11977.7|11962.7|1
1643249540000|2022-01-27 02:12:20|11976.3|11961.3|11975.5|11960.5|11976.3|11961.3|11975.5|11960.5|1
1643249550000|2022-01-27 02:12:30|11975.2|11960.2|11975.2|11960.2|11975.2|11960.2|11975.2|11960.2|0
1643249570000|2022-01-27 02:12:50|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|1
1643249580000|2022-01-27 02:13:00|11972.4|11957.4|11970.6|11955.6|11972.5|11957.5|11970.6|11955.6|1
1643249590000|2022-01-27 02:13:10|11971.3|11956.3|11971.2|11956.2|11971.3|11956.3|11971.2|11956.2|1
1643249600000|2022-01-27 02:13:20|11971.5|11956.5|11971.4|11956.4|11971.5|11956.5|11971.4|11956.4|1
1643249610000|2022-01-27 02:13:30|11971.2|11956.2|11967|11952|11971.2|11956.2|11967|11952|2
1643249620000|2022-01-27 02:13:40|11967.5|11952.5|11967|11952|11967.5|11952.5|11966.9|11951.9|1
1643249630000|2022-01-27 02:13:50|11966.4|11951.4|11966.9|11951.9|11966.9|11951.9|11966.4|11951.4|7
1643249640000|2022-01-27 02:14:00|11965.9|11950.9|11965.9|11950.9|11965.9|11950.9|11965.9|11950.9|1
1643249690000|2022-01-27 02:14:50|11965.6|11950.6|11964.4|11949.4|11965.6|11950.6|11964.4|11949.4|6
1643249700000|2022-01-27 02:15:00|||||||||4
1643249710000|2022-01-27 02:15:10|||||||||1
1643249730000|2022-01-27 02:15:30|11965.2|11950.2|11965.2|11950.2|11965.2|11950.2|11965.2|11950.2|0
1643249740000|2022-01-27 02:15:40|11964.7|11949.7|11964.4|11949.4|11964.7|11949.7|11964.4|11949.4|0
1643249750000|2022-01-27 02:15:50|||||||||1
1643249760000|2022-01-27 02:16:00|11964|11949|11963.7|11948.7|11964|11949|11963.7|11948.7|4
1643249800000|2022-01-27 02:16:40|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|0
1643249810000|2022-01-27 02:16:50|11965.5|11950.5|11967.5|11952.5|11967.5|11952.5|11965.5|11950.5|3
1643249820000|2022-01-27 02:17:00|11970.4|11955.4|11971.4|11956.4|11971.4|11956.4|11970.4|11955.4|7
1643249830000|2022-01-27 02:17:10|11971.7|11956.7|11969.4|11954.4|11972|11957|11969.4|11954.4|0
1643249850000|2022-01-27 02:17:30|11969.2|11954.2|11969.2|11954.2|11969.2|11954.2|11969.2|11954.2|1
1643249860000|2022-01-27 02:17:40|11968.9|11953.9|11968.9|11953.9|11968.9|11953.9|11968.9|11953.9|0
1643249870000|2022-01-27 02:17:50|11969.4|11954.4|11969.4|11954.4|11969.4|11954.4|11969.4|11954.4|4
1643249880000|2022-01-27 02:18:00|11971.5|11956.5|11972|11957|11972.4|11957.4|11971.5|11956.5|2
1643249910000|2022-01-27 02:18:30|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|0
1643249930000|2022-01-27 02:18:50|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|4
1643249940000|2022-01-27 02:19:00|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|4
1643250000000|2022-01-27 02:20:00|||||||||4
1643250050000|2022-01-27 02:20:50|11969.9|11954.9|11969.7|11954.7|11969.9|11954.9|11969.7|11954.7|2
1643250060000|2022-01-27 02:21:00|11968.7|11953.7|11968.7|11953.7|11968.7|11953.7|11968.7|11953.7|0
1643250110000|2022-01-27 02:21:50|11968.5|11953.5|11968.3|11953.3|11968.7|11953.7|11968.3|11953.3|0
1643250130000|2022-01-27 02:22:10|11968.4|11953.4|11968.4|11953.4|11968.4|11953.4|11968.4|11953.4|1
1643250160000|2022-01-27 02:22:40|11968.5|11953.5|11968.5|11953.5|11968.5|11953.5|11968.5|11953.5|0
1643250170000|2022-01-27 02:22:50|11968.8|11953.8|11968.5|11953.5|11968.8|11953.8|11968.5|11953.5|1
1643250200000|2022-01-27 02:23:20|11968.4|11953.4|11968.2|11953.2|11968.4|11953.4|11968|11953|0
1643250210000|2022-01-27 02:23:30|11968.7|11953.7|11968.7|11953.7|11968.7|11953.7|11968.7|11953.7|0
1643250230000|2022-01-27 02:23:50|11969.4|11954.4|11970|11955|11970.5|11955.5|11969.4|11954.4|1
1643250240000|2022-01-27 02:24:00|11970.1|11955.1|11970.5|11955.5|11970.5|11955.5|11970.1|11955.1|4
1643250250000|2022-01-27 02:24:10|11970.8|11955.8|11973.5|11958.5|11973.5|11958.5|11970.8|11955.8|10
1643250270000|2022-01-27 02:24:30|||||||||1
1643250290000|2022-01-27 02:24:50|11970.5|11955.5|11970.5|11955.5|11970.5|11955.5|11970.5|11955.5|1
1643250300000|2022-01-27 02:25:00|11969.7|11954.7|11968.2|11953.2|11969.7|11954.7|11968.2|11953.2|3
1643250350000|2022-01-27 02:25:50|11968|11953|11968|11953|11968|11953|11968|11953|1
1643250360000|2022-01-27 02:26:00|11967.9|11952.9|11968.7|11953.7|11968.7|11953.7|11967.9|11952.9|0
1643250400000|2022-01-27 02:26:40|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|0
1643250550000|2022-01-27 02:29:10|11968.5|11953.5|11968.3|11953.3|11968.5|11953.5|11968.3|11953.3|2
1643250600000|2022-01-27 02:30:00|||||||||8
1643250610000|2022-01-27 02:30:10|11967.8|11952.8|11963.8|11948.8|11967.8|11952.8|11963.8|11948.8|12
1643250620000|2022-01-27 02:30:20|11963.1|11948.1|11960.4|11945.4|11963.1|11948.1|11960.4|11945.4|6
1643250630000|2022-01-27 02:30:30|11960.2|11945.2|11959.9|11944.9|11960.2|11945.2|11959.9|11944.9|1
1643250660000|2022-01-27 02:31:00|11958.1|11943.1|11956.8|11941.8|11958.1|11943.1|11956.8|11941.8|4
1643250670000|2022-01-27 02:31:10|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|0
1643250720000|2022-01-27 02:32:00|11956.8|11941.8|11955.6|11940.6|11958.3|11943.3|11954.4|11939.4|5
1643250730000|2022-01-27 02:32:10|11956.3|11941.3|11955.9|11940.9|11956.3|11941.3|11955.9|11940.9|0
1643250740000|2022-01-27 02:32:20|11962.6|11937.6|11962.6|11937.6|11962.6|11937.6|11962.6|11937.6|0
1643250750000|2022-01-27 02:32:30|11962.8|11937.8|11960.5|11945.5|11962.8|11945.5|11959.6|11937.8|0
1643250760000|2022-01-27 02:32:40|11960.3|11945.3|11960.5|11945.5|11961|11946|11960.3|11945.3|0
1643250770000|2022-01-27 02:32:50|11961|11946|11960.5|11945.5|11961|11946|11960.5|11945.5|0
1643250780000|2022-01-27 02:33:00|11961|11946|11960.5|11945.5|11961|11946|11960.5|11945.5|0
1643250790000|2022-01-27 02:33:10|11959.6|11944.6|11957.8|11942.8|11959.6|11944.6|11957.8|11942.8|0
1643250840000|2022-01-27 02:34:00|11957.3|11942.3|11957.3|11942.3|11957.3|11942.3|11957.2|11942.2|0
1643250900000|2022-01-27 02:35:00|11957.2|11942.2|11959.4|11944.4|11959.4|11944.4|11957.2|11942.2|0
1643250910000|2022-01-27 02:35:10|11956.5|11941.5|11957|11942|11957|11942|11956.5|11941.5|0
1643250950000|2022-01-27 02:35:50|11956.5|11941.5|11957|11942|11957|11942|11956.5|11941.5|0
1643250990000|2022-01-27 02:36:30|11956.9|11941.9|11955.2|11940.2|11956.9|11941.9|11955|11940|0
1643251000000|2022-01-27 02:36:40|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|0
1643251010000|2022-01-27 02:36:50|11956.4|11941.4|11956.4|11941.4|11956.4|11941.4|11956.4|11941.4|0
1643251020000|2022-01-27 02:37:00|11955|11940|11953|11938|11955|11940|11953|11938|3
1643251040000|2022-01-27 02:37:20|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|0
1643251050000|2022-01-27 02:37:30|11953.8|11938.8|11954.2|11939.2|11954.2|11939.2|11953.8|11938.8|0
1643251090000|2022-01-27 02:38:10|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|0
1643251100000|2022-01-27 02:38:20|11954.6|11939.6|11954.9|11939.9|11954.9|11939.9|11954.6|11939.6|0
1643251110000|2022-01-27 02:38:30|11954.8|11939.8|11954.4|11939.4|11954.8|11939.8|11954.4|11939.4|0
1643251150000|2022-01-27 02:39:10|11954.3|11939.3|11954.3|11939.3|11954.3|11939.3|11954.3|11939.3|0
1643251210000|2022-01-27 02:40:10|11954.7|11939.7|11954.7|11939.7|11954.7|11939.7|11954.7|11939.7|0
1643251220000|2022-01-27 02:40:20|11955.6|11940.6|11955.9|11940.9|11955.9|11940.9|11955.6|11940.6|0
1643251240000|2022-01-27 02:40:40|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|1
1643251270000|2022-01-27 02:41:10|11957.5|11942.5|11956.4|11941.4|11957.5|11942.5|11956.4|11941.4|0
1643251280000|2022-01-27 02:41:20|11956.3|11941.3|11955.9|11940.9|11956.3|11941.3|11955.9|11940.9|0
1643251290000|2022-01-27 02:41:30|11956.9|11941.9|11956.4|11941.4|11956.9|11941.9|11956.4|11941.4|0
1643251300000|2022-01-27 02:41:40|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|0
1643251320000|2022-01-27 02:42:00|11956.8|11941.8|11956.4|11941.4|11956.8|11941.8|11956.4|11941.4|0
1643251360000|2022-01-27 02:42:40|11955.9|11940.9|11956.4|11941.4|11956.4|11941.4|11955.9|11940.9|0
1643251370000|2022-01-27 02:42:50|11955.7|11940.7|11954.9|11939.9|11955.7|11940.7|11954.9|11939.9|2
1643251390000|2022-01-27 02:43:10|11955.1|11940.1|11955.4|11940.4|11955.4|11940.4|11955.1|11940.1|0
1643251490000|2022-01-27 02:44:50|11955.8|11940.8|11955.9|11940.9|11955.9|11940.9|11955.8|11940.8|1
1643251620000|2022-01-27 02:47:00|11956.3|11941.3|11956.3|11941.3|11956.3|11941.3|11956.3|11941.3|0
1643251640000|2022-01-27 02:47:20|11957.3|11942.3|11957.8|11942.8|11957.8|11942.8|11957.3|11942.3|2
1643251650000|2022-01-27 02:47:30|11958.2|11943.2|11958.2|11943.2|11958.2|11943.2|11958.2|11943.2|1
1643251660000|2022-01-27 02:47:40|11959.4|11944.4|11959.4|11944.4|11959.4|11944.4|11959.4|11944.4|0
1643251680000|2022-01-27 02:48:00|11959.3|11944.3|11959.4|11944.4|11959.4|11944.4|11958.9|11943.9|0
1643251690000|2022-01-27 02:48:10|11959.6|11944.6|11959.9|11944.9|11959.9|11944.9|11959.6|11944.6|0
1643251700000|2022-01-27 02:48:20|11958.9|11943.9|11958.9|11943.9|11958.9|11943.9|11958.9|11943.9|0
1643251780000|2022-01-27 02:49:40|11959.4|11944.4|11959.9|11944.9|11959.9|11944.9|11959.4|11944.4|0
1643251900000|2022-01-27 02:51:40|11960.6|11945.6|11960.6|11945.6|11960.6|11945.6|11960.6|11945.6|0
1643251960000|2022-01-27 02:52:40|11957.6|11942.6|11957.6|11942.6|11957.6|11942.6|11957.6|11942.6|0
1643252000000|2022-01-27 02:53:20|11956.6|11941.6|11957.4|11942.4|11957.4|11942.4|11956.6|11941.6|1
1643252010000|2022-01-27 02:53:30|11959.1|11944.1|11960.6|11945.6|11960.6|11945.6|11959.1|11944.1|0
1643252130000|2022-01-27 02:55:30|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|0
1643252330000|2022-01-27 02:58:50|11961.3|11946.3|11961.1|11946.1|11961.3|11946.3|11961.1|11946.1|0
1643252340000|2022-01-27 02:59:00|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|11961.1|11946.1|0
1643252350000|2022-01-27 02:59:10|11961.1|11946.1|11961.3|11946.3|11961.3|11946.3|11961.1|11946.1|0
1643252370000|2022-01-27 02:59:30|11961.1|11946.1|11960.9|11945.9|11961.1|11946.1|11960.8|11945.8|0
1643252380000|2022-01-27 02:59:40|11961.1|11946.1|11960.9|11945.9|11961.5|11946.5|11960.8|11945.8|0
1643252400000|2022-01-27 03:00:00|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|0
1643252410000|2022-01-27 03:00:10|11961.1|11946.1|11961.1|11946.1|11961.1|11946.1|11961.1|11946.1|1
1643252420000|2022-01-27 03:00:20|11961.3|11946.3|11961.1|11946.1|11961.3|11946.3|11961.1|11946.1|0
1643252430000|2022-01-27 03:00:30|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|0
1643252440000|2022-01-27 03:00:40|11961.1|11946.1|11961.3|11946.3|11961.3|11946.3|11961.1|11946.1|0
1643252450000|2022-01-27 03:00:50|11961.1|11946.1|11961.3|11946.3|11961.3|11946.3|11961.1|11946.1|0
1643252480000|2022-01-27 03:01:20|11961.1|11946.1|11960.9|11945.9|11961.1|11946.1|11960.8|11945.8|0
1643252490000|2022-01-27 03:01:30|11961.3|11946.3|11960.8|11945.8|11961.3|11946.3|11960.8|11945.8|0
1643252500000|2022-01-27 03:01:40|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|0
1643252590000|2022-01-27 03:03:10|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|1
1643252600000|2022-01-27 03:03:20|11961.4|11946.4|11961.8|11946.8|11961.8|11946.8|11961.4|11946.4|1
1643252610000|2022-01-27 03:03:30|11962|11947|11962|11947|11962|11947|11962|11947|0
1643252650000|2022-01-27 03:04:10|||||||||1
1643252730000|2022-01-27 03:05:30|11961.8|11946.8|11961.7|11946.7|11962|11947|11961.7|11946.7|0
1643252760000|2022-01-27 03:06:00|11962|11947|11962|11947|11962|11947|11962|11947|0
1643253160000|2022-01-27 03:12:40|11962.7|11947.7|11962.7|11947.7|11962.8|11947.8|11962.7|11947.7|1
1643253180000|2022-01-27 03:13:00|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|1
1643253190000|2022-01-27 03:13:10|11962.7|11947.7|11962.7|11947.7|11962.7|11947.7|11962.7|11947.7|0
1643253200000|2022-01-27 03:13:20|11963.5|11948.5|11963.5|11948.5|11963.5|11948.5|11963.5|11948.5|0
1643253220000|2022-01-27 03:13:40|11969.9|11954.9|11967.3|11952.3|11971.9|11956.9|11967.3|11952.3|1
1643253230000|2022-01-27 03:13:50|11972.4|11947.4|11972.4|11947.4|11972.4|11947.4|11972.4|11947.4|0
1643253280000|2022-01-27 03:14:40|11972.8|11947.8|11972.8|11947.8|11972.8|11947.8|11972.8|11947.8|0
1643253340000|2022-01-27 03:15:40|11967.9|11952.9|11972.8|11947.8|11972.8|11952.9|11967.9|11947.8|1
1643253350000|2022-01-27 03:15:50|11967.9|11952.9|11967.9|11952.9|11967.9|11952.9|11967.9|11952.9|0
1643253480000|2022-01-27 03:18:00|11968.1|11953.1|11967.9|11952.9|11968.1|11953.1|11967.9|11952.9|1
1643253490000|2022-01-27 03:18:10|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|3
1643253560000|2022-01-27 03:19:20|11972.4|11957.4|11972.4|11957.4|11972.4|11957.4|11972.4|11957.4|0
1643253570000|2022-01-27 03:19:30|11972.1|11957.1|11973.1|11958.1|11973.1|11958.1|11972.1|11957.1|0
1643253610000|2022-01-27 03:20:10|11972.6|11957.6|11978.9|11963.9|11978.9|11963.9|11972.6|11957.6|19
1643253620000|2022-01-27 03:20:20|11977.6|11962.6|11977.5|11962.5|11977.6|11962.6|11977.5|11962.5|0
1643253630000|2022-01-27 03:20:30|11977.6|11962.6|11978|11963|11978|11963|11977.6|11962.6|0
1643253640000|2022-01-27 03:20:40|11979|11964|11979|11964|11979|11964|11979|11964|0
1643253660000|2022-01-27 03:21:00|11979.4|11964.4|11979.4|11964.4|11979.4|11964.4|11979.4|11964.4|0
1643253690000|2022-01-27 03:21:30|11979.2|11964.2|11978.9|11963.9|11979.2|11964.2|11978.9|11963.9|0
1643253730000|2022-01-27 03:22:10|11978.5|11963.5|11978.5|11963.5|11978.5|11963.5|11978.5|11963.5|0
1643253760000|2022-01-27 03:22:40|11978|11963|11978|11963|11978|11963|11978|11963|1
1643253780000|2022-01-27 03:23:00|11977.9|11962.9|11977.4|11962.4|11977.9|11962.9|11977.4|11962.4|0
1643253790000|2022-01-27 03:23:10|11977|11962|11977|11962|11977|11962|11977|11962|0
1643253820000|2022-01-27 03:23:40|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|0
1643254050000|2022-01-27 03:27:30|11977.3|11962.3|11977.3|11962.3|11977.3|11962.3|11977.3|11962.3|0
1643254060000|2022-01-27 03:27:40|11976.6|11961.6|11970.4|11955.4|11976.6|11961.6|11970.4|11955.4|1
1643254070000|2022-01-27 03:27:50|11972.9|11957.9|11972.9|11957.9|11973.1|11958.1|11972.9|11957.9|1
1643254160000|2022-01-27 03:29:20|11973|11958|11973.4|11958.4|11973.4|11958.4|11973|11958|0
1643254240000|2022-01-27 03:30:40|11975.5|11960.5|11976.8|11961.8|11976.8|11961.8|11975.5|11960.5|1
1643254270000|2022-01-27 03:31:10|11977.2|11962.2|11978.3|11963.3|11978.3|11963.3|11977.2|11962.2|0
1643254280000|2022-01-27 03:31:20|11975.5|11960.5|11973.9|11958.9|11975.5|11960.5|11973.9|11958.9|1
1643254330000|2022-01-27 03:32:10|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|0
1643254420000|2022-01-27 03:33:40|11978.1|11963.1|11977.8|11962.8|11978.1|11963.1|11977.8|11962.8|0
1643254440000|2022-01-27 03:34:00|11977.6|11962.6|11977.6|11962.6|11977.6|11962.6|11977.6|11962.6|0
1643254450000|2022-01-27 03:34:10|11977.3|11962.3|11974.1|11959.1|11977.3|11962.3|11970.8|11955.8|0
1643254470000|2022-01-27 03:34:30|11973.2|11958.2|11970.3|11955.3|11973.2|11958.2|11970.3|11955.3|0
1643254560000|2022-01-27 03:36:00|11970.2|11955.2|11970.5|11955.5|11970.5|11955.5|11970.2|11955.2|0
1643254590000|2022-01-27 03:36:30|11970.3|11955.3|11970.3|11955.3|11970.3|11955.3|11970.3|11955.3|0
1643254620000|2022-01-27 03:37:00|11972.5|11957.5|11972.3|11957.3|11972.5|11957.5|11972.3|11957.3|2
1643254630000|2022-01-27 03:37:10|11972.8|11957.8|11972.8|11957.8|11972.8|11957.8|11972.8|11957.8|0
1643254650000|2022-01-27 03:37:30|11979|11964|11979|11964|11979|11964|11979|11964|0
1643254680000|2022-01-27 03:38:00|11978.5|11963.5|11978.5|11963.5|11978.5|11963.5|11978.5|11963.5|0
1643254710000|2022-01-27 03:38:30|11978.8|11963.8|11979.2|11964.2|11979.2|11964.2|11978.8|11963.8|0
1643254740000|2022-01-27 03:39:00|11978.5|11963.5|11979|11964|11979|11964|11978.5|11963.5|0
1643254750000|2022-01-27 03:39:10|11979.3|11964.3|11979.3|11964.3|11979.3|11964.3|11979.3|11964.3|0
1643254800000|2022-01-27 03:40:00|11979|11964|11973.8|11958.8|11979|11964|11973.8|11958.8|1
1643254810000|2022-01-27 03:40:10|11979|11954|11979|11954|11979|11954|11979|11954|0
1643254830000|2022-01-27 03:40:30|11979.3|11954.3|11979.3|11954.3|11979.3|11954.3|11979.3|11954.3|0
1643254970000|2022-01-27 03:42:50|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|0
1643254980000|2022-01-27 03:43:00|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|0
1643255210000|2022-01-27 03:46:50|11978.1|11953.1|11978.1|11953.1|11978.1|11953.1|11978.1|11953.1|1
1643255220000|2022-01-27 03:47:00|11975.3|11950.3|11975.3|11950.3|11975.3|11950.3|11975.3|11950.3|0
1643255320000|2022-01-27 03:48:40|11975.8|11950.8|11975.8|11950.8|11975.8|11950.8|11975.8|11950.8|0
1643255340000|2022-01-27 03:49:00|11976.1|11951.1|11976.1|11951.1|11976.1|11951.1|11976.1|11951.1|0
1643255410000|2022-01-27 03:50:10|11976.3|11951.3|11976.6|11951.6|11976.6|11951.6|11976.3|11951.3|0
1643255490000|2022-01-27 03:51:30|11976.3|11951.3|11976.3|11951.3|11976.3|11951.3|11976.3|11951.3|0
1643255740000|2022-01-27 03:55:40|11976.2|11951.2|11976.2|11951.2|11976.2|11951.2|11976.2|11951.2|0
1643256130000|2022-01-27 04:02:10|11976.7|11951.7|11976.2|11951.2|11976.7|11951.7|11976.2|11951.2|0
1643256170000|2022-01-27 04:02:50|11976.7|11951.7|11976.7|11951.7|11976.7|11951.7|11976.7|11951.7|0
1643256180000|2022-01-27 04:03:00|11975.3|11950.3|11975.3|11950.3|11975.3|11950.3|11975.3|11950.3|20
1643256190000|2022-01-27 04:03:10|11974.9|11949.9|11973.5|11948.5|11974.9|11949.9|11973.5|11948.5|4
1643256200000|2022-01-27 04:03:20|11972.3|11947.3|11972.3|11947.3|11972.3|11947.3|11972.3|11947.3|0
1643256220000|2022-01-27 04:03:40|||||||||3
1643256250000|2022-01-27 04:04:10|11968.2|11953.2|11971.7|11956.7|11971.7|11956.7|11968.2|11953.2|0
1643256550000|2022-01-27 04:09:10|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|0
1643256640000|2022-01-27 04:10:40|11971.7|11956.7|11971.7|11956.7|11971.7|11956.7|11971.7|11956.7|0
1643256670000|2022-01-27 04:11:10|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|0
1643256710000|2022-01-27 04:11:50|11971.7|11956.7|11971.7|11956.7|11971.7|11956.7|11971.7|11956.7|1
1643256720000|2022-01-27 04:12:00|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|0
1643256730000|2022-01-27 04:12:10|11971.4|11956.4|11971.6|11956.6|11971.6|11956.6|11971.4|11956.4|0
1643256870000|2022-01-27 04:14:30|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|0
1643256880000|2022-01-27 04:14:40|11971.8|11956.8|11971.7|11956.7|11972.1|11957.1|11971.7|11956.7|1
1643256900000|2022-01-27 04:15:00|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|0
1643256930000|2022-01-27 04:15:30|||||||||1
1643257020000|2022-01-27 04:17:00|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|0
1643257470000|2022-01-27 04:24:30|11971.1|11956.1|11971.1|11956.1|11971.1|11956.1|11971.1|11956.1|0
1643257490000|2022-01-27 04:24:50|11971.2|11956.2|11971|11956|11971.2|11956.2|11970.9|11955.9|1
1643257500000|2022-01-27 04:25:00|11970.9|11955.9|11970.9|11955.9|11970.9|11955.9|11970.9|11955.9|0
1643257540000|2022-01-27 04:25:40|11971|11956|11971|11956|11971|11956|11971|11956|0
1643257830000|2022-01-27 04:30:30|11969.1|11954.1|11969.1|11954.1|11969.1|11954.1|11969.1|11954.1|1
1643257910000|2022-01-27 04:31:50|11969|11954|11969.1|11954.1|11969.5|11954.5|11969|11954|0
1643258060000|2022-01-27 04:34:20|11979|11964|11979|11964|11979|11964|11979|11964|1
1643258070000|2022-01-27 04:34:30|11979.3|11964.3|11979.3|11964.3|11979.3|11964.3|11979.3|11964.3|0
1643258110000|2022-01-27 04:35:10|11979|11964|11979|11964|11979|11964|11979|11964|0
1643258400000|2022-01-27 04:40:00|11974.7|11959.7|11978|11953|11978|11959.7|11974.7|11953|5
1643258460000|2022-01-27 04:41:00|11971.3|11956.3|11971.2|11956.2|11971.3|11956.3|11971.2|11956.2|0
1643258470000|2022-01-27 04:41:10|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|0
1643258510000|2022-01-27 04:41:50|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|1
1643258520000|2022-01-27 04:42:00|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|0
1643258640000|2022-01-27 04:44:00|11971.5|11956.5|11971.8|11956.8|11971.8|11956.8|11971.5|11956.5|0
1643258850000|2022-01-27 04:47:30|11976.8|11951.8|11976.8|11951.8|11976.8|11951.8|11976.8|11951.8|0
1643258890000|2022-01-27 04:48:10|11977.8|11952.8|11977.8|11952.8|11977.8|11952.8|11977.8|11952.8|0
1643258900000|2022-01-27 04:48:20|11972.5|11957.5|11972.5|11957.5|11972.5|11957.5|11972.5|11957.5|0
1643258910000|2022-01-27 04:48:30|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|0
1643259040000|2022-01-27 04:50:40|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|0
1643259120000|2022-01-27 04:52:00|11971.6|11956.6|11971.3|11956.3|11971.6|11956.6|11971.3|11956.3|0
1643259260000|2022-01-27 04:54:20|11970.8|11955.8|11971.3|11956.3|11971.3|11956.3|11970.8|11955.8|0
1643259270000|2022-01-27 04:54:30|11971.1|11956.1|11970.8|11955.8|11971.1|11956.1|11970.8|11955.8|0
1643259530000|2022-01-27 04:58:50|11970.9|11955.9|11971.3|11956.3|11971.3|11956.3|11970.8|11955.8|0
1643259540000|2022-01-27 04:59:00|11970.8|11955.8|11971.3|11956.3|11971.3|11956.3|11970.8|11955.8|0
1643259690000|2022-01-27 05:01:30|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|0
1643260000000|2022-01-27 05:06:40|11970.9|11955.9|11970.6|11955.6|11970.9|11955.9|11970.6|11955.6|1
1643260020000|2022-01-27 05:07:00|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|0
1643260030000|2022-01-27 05:07:10|11972|11957|11972|11957|11972|11957|11972|11957|0
1643260560000|2022-01-27 05:16:00|11979.5|11954.5|11974.3|11959.3|11979.5|11959.3|11974.3|11954.5|1
1643260570000|2022-01-27 05:16:10|11973.2|11958.2|11972.1|11957.1|11973.2|11958.2|11972.1|11957.1|0
1643260610000|2022-01-27 05:16:50|11972.3|11957.3|11972.6|11957.6|11972.6|11957.6|11972.3|11957.3|0
1643260620000|2022-01-27 05:17:00|11972.3|11957.3|11971.1|11956.1|11973|11958|11971.1|11956.1|0
1643260760000|2022-01-27 05:19:20|11970.6|11955.6|11970.6|11955.6|11970.6|11955.6|11970.6|11955.6|0
1643260770000|2022-01-27 05:19:30|11970|11955|11970|11955|11970|11955|11970|11955|0
1643260830000|2022-01-27 05:20:30|11969.9|11954.9|11969.9|11954.9|11969.9|11954.9|11969.9|11954.9|0
1643260960000|2022-01-27 05:22:40|11970.2|11955.2|11970.9|11955.9|11970.9|11955.9|11970.2|11955.2|0
1643261180000|2022-01-27 05:26:20|11970.4|11955.4|11970.4|11955.4|11970.4|11955.4|11970.4|11955.4|0
1643261210000|2022-01-27 05:26:50|11970.7|11955.7|11971.4|11956.4|11971.4|11956.4|11970.7|11955.7|1
1643261370000|2022-01-27 05:29:30|11971.3|11956.3|11970.9|11955.9|11971.3|11956.3|11970.9|11955.9|0
1643261640000|2022-01-27 05:34:00|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|0
1643261680000|2022-01-27 05:34:40|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|0
1643261740000|2022-01-27 05:35:40|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|0
1643261900000|2022-01-27 05:38:20|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|1
1643261910000|2022-01-27 05:38:30|11971.9|11956.9|11971.9|11956.9|11971.9|11956.9|11971.9|11956.9|0
1643261920000|2022-01-27 05:38:40|11971.4|11956.4|11971.4|11956.4|11973.9|11958.9|11971.4|11956.4|1
1643261930000|2022-01-27 05:38:50|11971.6|11956.6|11972.1|11957.1|11972.1|11957.1|11971.6|11956.6|0
1643261940000|2022-01-27 05:39:00|11972.4|11957.4|11972.9|11957.9|11972.9|11957.9|11972.4|11957.4|0
1643262090000|2022-01-27 05:41:30|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|0
1643262110000|2022-01-27 05:41:50|11974.4|11959.4|11975.4|11960.4|11975.4|11960.4|11974.4|11959.4|0
1643262120000|2022-01-27 05:42:00|11975.9|11960.9|11976.9|11961.9|11976.9|11961.9|11975.9|11960.9|0
1643262130000|2022-01-27 05:42:10|11977.9|11962.9|11977.9|11962.9|11977.9|11962.9|11977.9|11962.9|0
1643262140000|2022-01-27 05:42:20|11980|11965|11972.9|11957.9|11980.9|11965.9|11972.9|11957.9|4
1643262150000|2022-01-27 05:42:30|11976.1|11961.1|11972.4|11957.4|11977.6|11962.6|11972.4|11957.4|1
1643262170000|2022-01-27 05:42:50|11973.3|11958.3|11975.1|11960.1|11975.1|11960.1|11973.3|11958.3|0
1643262180000|2022-01-27 05:43:00|11976.1|11961.1|11976.1|11961.1|11976.6|11961.6|11975.6|11960.6|7
1643262230000|2022-01-27 05:43:50|11977.8|11962.8|11980.1|11965.1|11980.1|11965.1|11977.8|11962.8|3
1643262250000|2022-01-27 05:44:10|11980.5|11965.5|11985.7|11970.7|11985.7|11970.7|11980.5|11965.5|7
1643262260000|2022-01-27 05:44:20|11988.2|11973.2|11988.1|11973.1|11988.2|11973.2|11988.1|11973.1|1
1643262280000|2022-01-27 05:44:40|11981.9|11966.9|11979.6|11964.6|11981.9|11966.9|11979.6|11964.6|1
1643262300000|2022-01-27 05:45:00|11980.1|11965.1|11980.2|11965.2|11980.2|11965.2|11980.1|11965.1|0
1643262310000|2022-01-27 05:45:10|11981.6|11966.6|11982.3|11967.3|11987.4|11967.3|11981.6|11962.4|2
1643262330000|2022-01-27 05:45:30|11981.9|11966.9|11981.9|11966.9|11981.9|11966.9|11981.9|11966.9|0
1643262390000|2022-01-27 05:46:30|11981.3|11966.3|11981.4|11966.4|11981.4|11966.4|11980.3|11965.3|0
1643262400000|2022-01-27 05:46:40|11981.3|11966.3|11980.9|11965.9|11981.3|11966.3|11980.9|11965.9|0
1643262460000|2022-01-27 05:47:40|11981|11966|11981.4|11966.4|11981.4|11966.4|11981|11966|0
1643262540000|2022-01-27 05:49:00|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|1
1643262550000|2022-01-27 05:49:10|11980.5|11965.5|11980.5|11965.5|11980.5|11965.5|11980.5|11965.5|0
1643262720000|2022-01-27 05:52:00|11987.8|11962.8|11987.8|11962.8|11987.8|11962.8|11987.5|11962.5|5
1643262890000|2022-01-27 05:54:50|11988|11963|11988|11963|11988|11963|11988|11963|1
1643262940000|2022-01-27 05:55:40|11988.5|11963.5|11988.2|11963.2|11988.5|11963.5|11988.2|11963.2|0
1643262950000|2022-01-27 05:55:50|11988.3|11963.3|11985|11970|11989.2|11970|11983.6|11963.3|2
1643262960000|2022-01-27 05:56:00|11985.1|11970.1|11986|11971|11986|11971|11985.1|11970.1|0
1643262970000|2022-01-27 05:56:10|11986.8|11971.8|11987.8|11972.8|11987.8|11972.8|11986.8|11971.8|0
1643262990000|2022-01-27 05:56:30|11988|11973|11988.8|11973.8|11988.8|11973.8|11988|11973|8
1643263000000|2022-01-27 05:56:40|11992|11977|11997.7|11982.7|11997.7|11982.7|11992|11977|2
1643263010000|2022-01-27 05:56:50|11999.4|11984.4|12008.7|11983.7|12008.7|11988.8|11999.4|11983.7|5
1643263020000|2022-01-27 05:57:00|12008.3|11983.3|12008.3|11983.3|12008.3|11983.3|12008.3|11983.3|0
1643263050000|2022-01-27 05:57:30|12008.7|11983.7|12008.5|11983.5|12009|11984|12008.5|11983.5|3
1643263060000|2022-01-27 05:57:40|12008.6|11983.6|12009|11984|12009|11984|12008.6|11983.6|0
1643263080000|2022-01-27 05:58:00|||||||||1
1643263090000|2022-01-27 05:58:10|12008.5|11983.5|12008.5|11983.5|12008.5|11983.5|12008.5|11983.5|0
1643263100000|2022-01-27 05:58:20|12008.3|11983.3|12008.3|11983.3|12008.3|11983.3|12008.3|11983.3|0
1643263200000|2022-01-27 06:00:00|12003.2|11988.2|12003.2|11988.2|12003.2|11988.2|12003.2|11988.2|0
1643263210000|2022-01-27 06:00:10|12002.5|11987.5|12002.5|11987.5|12002.5|11987.5|12002.5|11987.5|0
1643263280000|2022-01-27 06:01:20|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|0
1643263290000|2022-01-27 06:01:30|12002.2|11987.2|12001.2|11986.2|12002.2|11987.2|12001.2|11986.2|0
1643263300000|2022-01-27 06:01:40|12002.3|11987.3|12011.8|11996.8|12011.8|11996.8|12002.3|11987.3|4
1643263320000|2022-01-27 06:02:00|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|0
1643263350000|2022-01-27 06:02:30|12012.3|11997.3|12012.5|11997.5|12012.5|11997.5|12012.3|11997.3|18
1643263360000|2022-01-27 06:02:40|12014|11999|12014|11999|12014|11999|12014|11999|0
1643263390000|2022-01-27 06:03:10|12013.8|11998.8|12013.6|11998.6|12013.8|11998.8|12013.5|11998.5|0
1643263400000|2022-01-27 06:03:20|12013.8|11998.8|12019.1|12004.1|12019.1|12004.1|12013.5|11998.5|5
1643263410000|2022-01-27 06:03:30|12019.5|12004.5|12024.5|12009.5|12024.5|12009.5|12019|12004|6
1643263420000|2022-01-27 06:03:40|12032.3|12007.3|12032.3|12007.3|12032.3|12007.3|12032.3|12007.3|0
1643263450000|2022-01-27 06:04:10|12027.1|12012.1|12027.1|12012.1|12027.1|12012.1|12027.1|12012.1|0
1643263480000|2022-01-27 06:04:40|12027|12012|12027|12012|12027|12012|12027|12012|0
1643263490000|2022-01-27 06:04:50|12018.8|12003.8|12016.5|12001.5|12018.8|12003.8|12014.5|11999.5|6
1643263500000|2022-01-27 06:05:00|12013|11998|12007.8|11992.8|12013|11998|12007.3|11992.3|2
1643263510000|2022-01-27 06:05:10|12007.9|11992.9|12005.2|11990.2|12007.9|11992.9|12005.2|11990.2|2
1643263520000|2022-01-27 06:05:20|12004.7|11989.7|12006.7|11991.7|12008|11993|12004.3|11989.3|3
1643263530000|2022-01-27 06:05:30|12006.8|11991.8|12007.5|11992.5|12007.5|11992.5|12006.8|11991.8|1
1643263540000|2022-01-27 06:05:40|12007.6|11992.6|12017.5|11992.5|12017.5|11994.5|12007.6|11992.5|0
1643263550000|2022-01-27 06:05:50|12017|11992|12021|11996|12021|11998.5|12013.5|11992|1
1643263560000|2022-01-27 06:06:00|12021.1|11996.1|12017.4|12002.4|12022|12002.4|12017.4|11996|0
1643263570000|2022-01-27 06:06:10|12024|11999|12020.8|12005.8|12024|12005.8|12019.1|11999|0
1643263580000|2022-01-27 06:06:20|12019.2|12004.2|12021.5|12006.5|12022.1|12007.1|12016|12001|2
1643263590000|2022-01-27 06:06:30|12026.9|12001.9|12024.1|12009.1|12026.9|12009.1|12023.4|12001.9|1
1643263600000|2022-01-27 06:06:40|12029.2|12004.2|12023.5|12008.5|12029.2|12008.8|12023.5|12004.2|1
1643263620000|2022-01-27 06:07:00|12027|12002|12028.1|12003.1|12028.1|12003.1|12027|12002|2
1643263630000|2022-01-27 06:07:10|12027|12002|12022.2|12007.2|12027.5|12007.2|12022.2|12002|0
1643263640000|2022-01-27 06:07:20|12022|12007|12023.2|12008.2|12028.6|12008.2|12022|12002.9|0
1643263650000|2022-01-27 06:07:30|12022.5|12007.5|12023|12008|12023|12008|12022.5|12007.5|0
1643263690000|2022-01-27 06:08:10|12022.8|12007.8|12022.5|12007.5|12023|12008|12022.5|12007.5|0
1643263700000|2022-01-27 06:08:20|12027|12002|12027|12002|12027|12002|12027|12002|0
1643263750000|2022-01-27 06:09:10|12026.9|12001.9|12026.9|12001.9|12026.9|12001.9|12026.9|12001.9|0
1643263990000|2022-01-27 06:13:10|12026.8|12001.8|12026.4|12001.4|12026.8|12001.8|12026.4|12001.4|0
1643264000000|2022-01-27 06:13:20|12011.7|11996.7|12012.2|11997.2|12013.2|11998.2|12011.7|11996.7|3
1643264010000|2022-01-27 06:13:30|12012.7|11997.7|12013.7|11998.7|12013.7|11998.7|12010.9|11995.9|4
1643264020000|2022-01-27 06:13:40|12012.3|11997.3|12012.2|11997.2|12012.3|11997.3|12011.9|11996.9|1
1643264050000|2022-01-27 06:14:10|12012.1|11997.1|12011|11996|12012.1|11997.1|12011|11996|0
1643264060000|2022-01-27 06:14:20|12009.1|11994.1|12009.1|11994.1|12009.1|11994.1|12009.1|11994.1|0
1643264090000|2022-01-27 06:14:50|12008.1|11993.1|12007.9|11992.9|12008.1|11993.1|12007.9|11992.9|0
1643264100000|2022-01-27 06:15:00|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|0
1643264120000|2022-01-27 06:15:20|12007.3|11992.3|12008.6|11993.6|12013.2|11994.2|12007.3|11988.2|0
1643264140000|2022-01-27 06:15:40|12008.9|11993.9|12009.2|11994.2|12009.2|11994.2|12008.9|11993.9|0
1643264230000|2022-01-27 06:17:10|12008.5|11993.5|12005.9|11990.9|12008.5|11993.5|12005.4|11990.4|1
1643264310000|2022-01-27 06:18:30|12005.6|11990.6|12006.3|11981.3|12006.3|11990.6|12004.3|11981.3|0
1643264380000|2022-01-27 06:19:40|12006.1|11981.1|12005.8|11980.8|12006.1|11981.1|12005.8|11980.8|0
1643264390000|2022-01-27 06:19:50|12005.2|11980.2|12004.3|11979.3|12005.2|11980.2|12004.3|11979.3|0
1643264400000|2022-01-27 06:20:00|12004.6|11979.6|12004.6|11979.6|12004.6|11979.6|12004.6|11979.6|0
1643264500000|2022-01-27 06:21:40|12004.8|11979.8|12005.8|11980.8|12005.8|11980.8|12004.8|11979.8|0
1643264510000|2022-01-27 06:21:50|12005.5|11980.5|12005.6|11980.6|12005.6|11980.6|12004.8|11979.8|0
1643264520000|2022-01-27 06:22:00|12005.3|11980.3|12005.3|11980.3|12005.3|11980.3|12005.3|11980.3|0
1643264550000|2022-01-27 06:22:30|12004.9|11979.9|12004.9|11979.9|12004.9|11979.9|12004.9|11979.9|0
1643264560000|2022-01-27 06:22:40|11998.8|11983.8|11998.6|11983.6|11998.8|11983.8|11998.6|11983.6|1
1643264580000|2022-01-27 06:23:00|11998.3|11983.3|11998.3|11983.3|11998.3|11983.3|11998.3|11983.3|0
1643264590000|2022-01-27 06:23:10|11998.1|11983.1|11996.8|11981.8|11998.1|11983.1|11996.8|11981.8|0
1643264610000|2022-01-27 06:23:30|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|0
1643264620000|2022-01-27 06:23:40|11996.3|11981.3|11996.3|11981.3|11996.3|11981.3|11996.3|11981.3|0
1643264630000|2022-01-27 06:23:50|11997.6|11972.6|11997.6|11972.6|11997.6|11972.6|11997.6|11972.6|0
1643264700000|2022-01-27 06:25:00|11997.3|11972.3|11997.3|11972.3|11997.3|11972.3|11997.3|11972.3|0
1643264730000|2022-01-27 06:25:30|11997.5|11972.5|12006.7|11969.2|12006.7|11972.5|11997.5|11968.7|0
1643264740000|2022-01-27 06:25:40|12006.9|11969.4|12006.9|11969.4|12006.9|11969.4|12006.9|11969.4|0
1643264820000|2022-01-27 06:27:00|12006.7|11969.2|12006.5|11969|12006.7|11969.2|12006.5|11969|1
1643264840000|2022-01-27 06:27:20|12006.4|11968.9|12006.4|11968.9|12006.4|11968.9|12006.4|11968.9|0
1643264850000|2022-01-27 06:27:30|12006.5|11969|12006.5|11969|12006.5|11969|12006.5|11969|0
1643264860000|2022-01-27 06:27:40|11999.1|11974.1|11998.6|11973.6|11999.1|11974.1|11998.1|11973.1|0
1643264870000|2022-01-27 06:27:50|11998.8|11973.8|11998.8|11973.8|11998.8|11973.8|11998.8|11973.8|0
1643264910000|2022-01-27 06:28:30|11998.9|11973.9|11999.3|11974.3|11999.3|11974.3|11998.9|11973.9|0
1643264920000|2022-01-27 06:28:40|11995|11980|11997.8|11982.8|11997.8|11982.8|11995|11980|0
1643264930000|2022-01-27 06:28:50|12002.9|11977.9|11998.4|11983.4|12003.8|11983.4|11998.4|11977.9|0
1643264940000|2022-01-27 06:29:00|11998.8|11983.8|11998.8|11983.8|11998.8|11983.8|11998.8|11983.8|0
1643264980000|2022-01-27 06:29:40|11998.3|11983.3|11998.8|11983.8|11998.8|11983.8|11998.3|11983.3|1
1643264990000|2022-01-27 06:29:50|11998.6|11983.6|11998.3|11983.3|11998.6|11983.6|11998.3|11983.3|0
1643265000000|2022-01-27 06:30:00|11998.1|11983.1|11997.6|11982.6|11998.1|11983.1|11997.6|11982.6|0
1643265010000|2022-01-27 06:30:10|11997.3|11982.3|11998.3|11983.3|11998.3|11983.3|11997.3|11982.3|0
1643265030000|2022-01-27 06:30:30|11998.4|11983.4|11998.3|11983.3|11999.3|11984.3|11998.3|11983.3|0
1643265060000|2022-01-27 06:31:00|12004.3|11979.3|11999.1|11984.1|12004.3|11984.1|11999.1|11979.3|0
1643265070000|2022-01-27 06:31:10|11998.8|11983.8|11998.8|11983.8|11998.8|11983.8|11998.8|11983.8|0
1643265120000|2022-01-27 06:32:00|11997.3|11982.3|11996.3|11981.3|11997.3|11982.3|11996.3|11981.3|4
1643265130000|2022-01-27 06:32:10|11996.4|11981.4|11997.3|11982.3|11997.3|11982.3|11996.4|11981.4|0
1643265140000|2022-01-27 06:32:20|11994.8|11979.8|11993|11978|11998.8|11983.3|11991.3|11971.8|12
1643265150000|2022-01-27 06:32:30|11988.8|11973.8|11999.8|11974.8|11999.8|11977.3|11985.8|11970.8|1
1643265160000|2022-01-27 06:32:40|11999.9|11974.9|12000.3|11975.3|12000.3|11975.3|11999.9|11974.9|0
1643265170000|2022-01-27 06:32:50|12000.4|11975.4|12001.3|11976.3|12001.3|11976.3|12000.4|11975.4|0
1643265180000|2022-01-27 06:33:00|11988.3|11973.3|11998.1|11983.1|12002.3|11983.1|11988.3|11970.6|1
1643265190000|2022-01-27 06:33:10|11998.3|11983.3|11998.8|11983.8|11998.8|11983.8|11998.3|11983.3|4
1643265200000|2022-01-27 06:33:20|11997|11982|11991.3|11976.3|11999.3|11984.3|11991.3|11976.3|2
1643265210000|2022-01-27 06:33:30|11996.2|11981.2|11997.6|11982.6|11998.1|11983.1|11996.2|11981.2|1
1643265220000|2022-01-27 06:33:40|12004.3|11979.3|12003.3|11978.3|12004.3|11983.1|11998.1|11978.3|0
1643265230000|2022-01-27 06:33:50|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|0
1643265240000|2022-01-27 06:34:00|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|0
1643265250000|2022-01-27 06:34:10|12000.3|11985.3|12002.3|11987.3|12002.3|11987.3|12000.3|11985.3|1
1643265300000|2022-01-27 06:35:00|12002.7|11987.7|11999|11984|12003.3|11988.3|11996.8|11981.8|18
1643265310000|2022-01-27 06:35:10|12002.9|11987.9|11994.5|11979.5|12002.9|11987.9|11994.5|11979.5|5
1643265320000|2022-01-27 06:35:20|11994.7|11979.7|11995|11980|11995.5|11980.5|11993.5|11978.5|0
1643265370000|2022-01-27 06:36:10|11997.4|11982.4|11997.4|11982.4|11997.4|11982.4|11997.4|11982.4|0
1643265400000|2022-01-27 06:36:40|11995.4|11980.4|11994.9|11979.9|11995.4|11980.4|11994.9|11979.9|1
1643265460000|2022-01-27 06:37:40|11994.6|11979.6|11997.9|11972.9|11998.5|11979.6|11993.9|11972.4|0
1643265470000|2022-01-27 06:37:50|11992.4|11977.4|11991.4|11976.4|11997.2|11977.5|11990.9|11972.2|0
1643265510000|2022-01-27 06:38:30|11997.9|11972.9|11991.9|11976.9|11997.9|11976.9|11991.9|11972.9|0
1643265600000|2022-01-27 06:40:00|11991.5|11976.5|11991.5|11976.5|11991.5|11976.5|11991.5|11976.5|0
1643265720000|2022-01-27 06:42:00|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|3
1643265760000|2022-01-27 06:42:40|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|0
1643265790000|2022-01-27 06:43:10|11990.4|11975.4|11988.5|11973.5|11990.4|11975.4|11988.5|11973.5|0
1643265800000|2022-01-27 06:43:20|11988.8|11973.8|11986.2|11971.2|11989|11974|11986.2|11971.2|3
1643265810000|2022-01-27 06:43:30|11985.8|11970.8|11984.4|11969.4|11985.8|11970.8|11984.4|11969.4|0
1643265830000|2022-01-27 06:43:50|11983.3|11968.3|11986.5|11971.5|11986.5|11971.5|11982.5|11967.5|2
1643265840000|2022-01-27 06:44:00|11983|11968|11985.5|11970.5|11985.5|11970.5|11982.6|11967.6|6
1643265850000|2022-01-27 06:44:10|11982|11967|11982|11967|11984|11969|11980.5|11965.5|7
1643265860000|2022-01-27 06:44:20|11982.5|11967.5|11983.5|11968.5|11984.5|11969.5|11977|11962|7
1643265870000|2022-01-27 06:44:30|11982.5|11967.5|11977.5|11962.5|11984|11969|11977|11962|7
1643265880000|2022-01-27 06:44:40|11982.5|11967.5|11979.5|11964.5|11982.5|11967.5|11977|11962|7
1643265890000|2022-01-27 06:44:50|11977.4|11962.4|11977|11962|11977.4|11962.4|11976.5|11961.5|3
1643265900000|2022-01-27 06:45:00|11977.5|11962.5|11978.5|11963.5|11978.5|11963.5|11977.5|11962.5|2
1643265910000|2022-01-27 06:45:10|11977.5|11962.5|11978.5|11963.5|11978.5|11963.5|11975|11960|1
1643265920000|2022-01-27 06:45:20|11977.5|11962.5|11978.2|11963.2|11979|11964|11975|11960|2
1643265930000|2022-01-27 06:45:30|11977.5|11962.5|11977.5|11962.5|11977.5|11962.5|11977|11962|0
1643265940000|2022-01-27 06:45:40|11977.2|11962.2|11976.5|11961.5|11977.2|11962.2|11976.5|11961.5|0
1643266020000|2022-01-27 06:47:00|11976.1|11961.1|11976.1|11961.1|11976.1|11961.1|11975.7|11960.7|3
1643266030000|2022-01-27 06:47:10|11975.9|11960.9|11975.6|11960.6|11975.9|11960.9|11975.6|11960.6|0
1643266040000|2022-01-27 06:47:20|11975.7|11960.7|11975.7|11960.7|11975.7|11960.7|11975.7|11960.7|0
1643266240000|2022-01-27 06:50:40|11975.9|11960.9|11975.9|11960.9|11975.9|11960.9|11975.9|11960.9|0
1643266250000|2022-01-27 06:50:50|11976.4|11961.4|11976.5|11961.5|11976.5|11961.5|11976.4|11961.4|0
1643266320000|2022-01-27 06:52:00|11976|11961|11976.5|11961.5|11977|11962|11976|11961|0
1643266330000|2022-01-27 06:52:10|11976|11961|11976|11961|11976|11961|11976|11961|0
1643266350000|2022-01-27 06:52:30|11976.2|11961.2|11976.5|11961.5|11976.5|11961.5|11976.2|11961.2|0
1643266440000|2022-01-27 06:54:00|11977.2|11962.2|11980|11965|11980|11965|11977.2|11962.2|3
1643266500000|2022-01-27 06:55:00|11979.5|11964.5|11979.5|11964.5|11979.5|11964.5|11979.5|11964.5|0
1643266510000|2022-01-27 06:55:10|11980|11965|11980|11965|11980|11965|11980|11965|0
1643266560000|2022-01-27 06:56:00|11981.5|11966.5|11984|11969|11984|11969|11981.5|11966.5|5
1643266620000|2022-01-27 06:57:00|11984.4|11969.4|11981.4|11966.4|11984.4|11969.4|11981.4|11966.4|1
1643266680000|2022-01-27 06:58:00|11981.5|11966.5|11981.9|11966.9|11981.9|11966.9|11981.5|11966.5|1
1643266720000|2022-01-27 06:58:40|11986.3|11961.3|11984.9|11959.9|11986.3|11961.3|11984.9|11959.9|0
1643266730000|2022-01-27 06:58:50|11980.4|11965.4|11979.9|11964.9|11980.4|11965.4|11979.9|11964.9|0
1643266750000|2022-01-27 06:59:10|11980.2|11965.2|11980.2|11965.2|11980.2|11965.2|11980.2|11965.2|0
1643266780000|2022-01-27 06:59:40|11979.8|11964.8|11976.4|11961.4|11979.8|11964.8|11976.4|11961.4|5
1643266800000|2022-01-27 07:00:00|11978.4|11963.4|11978.4|11963.4|11978.4|11963.4|11978.4|11963.4|1
1643266810000|2022-01-27 07:00:10|11983.9|11958.9|11984.9|11959.9|11984.9|11959.9|11983.9|11958.9|0
1643266840000|2022-01-27 07:00:40|11985.2|11960.2|11985.9|11960.9|11985.9|11960.9|11985.2|11960.2|0
1643266880000|2022-01-27 07:01:20|11986.2|11961.2|11986.2|11961.2|11986.2|11961.2|11986.2|11961.2|0
1643266890000|2022-01-27 07:01:30|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|3
1643266900000|2022-01-27 07:01:40|11985.7|11970.7|11992.7|11967.7|11992.7|11970.7|11985.7|11966.2|0
1643266910000|2022-01-27 07:01:50|11993.7|11968.7|11993.7|11968.7|11993.7|11968.7|11993.7|11968.7|0
1643266920000|2022-01-27 07:02:00|11994.1|11969.1|11994.2|11969.2|11994.2|11969.2|11994.1|11969.1|1
1643266950000|2022-01-27 07:02:30|11996.3|11971.3|11996.3|11971.3|11996.3|11971.3|11996.3|11971.3|1
1643266960000|2022-01-27 07:02:40|12000.9|11975.9|11996|11981|12000.9|11981.4|11996|11975.9|2
1643266970000|2022-01-27 07:02:50|12006.4|11968.9|11999.4|11984.4|12006.4|11984.4|11999.4|11967.2|0
1643266990000|2022-01-27 07:03:10|12000.4|11985.4|12001.9|11986.9|12001.9|11986.9|12000.4|11985.4|0
1643267040000|2022-01-27 07:04:00|12002.1|11987.1|12002.1|11987.1|12002.1|11987.1|12002.1|11987.1|0
1643267100000|2022-01-27 07:05:00|12002|11987|12002|11987|12002|11987|12002|11987|0
1643267160000|2022-01-27 07:06:00|12000|11985|12000.2|11985.2|12000.3|11985.3|11999.7|11984.7|3
1643267170000|2022-01-27 07:06:10|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|0
1643267200000|2022-01-27 07:06:40|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|1
1643267220000|2022-01-27 07:07:00|11992.7|11977.7|11992.7|11977.7|11992.7|11977.7|11992.7|11977.7|0
1643267280000|2022-01-27 07:08:00|11989.7|11974.7|11994.5|11969.5|11994.5|11974.7|11989.7|11969.5|0
1643267290000|2022-01-27 07:08:10|11990.2|11975.2|11990.7|11975.7|11990.7|11975.7|11990.2|11975.2|0
1643267300000|2022-01-27 07:08:20|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|0
1643267310000|2022-01-27 07:08:30|11990.5|11975.5|11990.7|11975.7|11990.7|11975.7|11990.5|11975.5|0
1643267340000|2022-01-27 07:09:00|11991.1|11976.1|11990.7|11975.7|11992.2|11977.2|11990.7|11975.7|0
1643267350000|2022-01-27 07:09:10|11990.3|11975.3|11990.3|11975.3|11990.3|11975.3|11990.3|11975.3|0
1643267400000|2022-01-27 07:10:00|11990|11975|11989.3|11974.3|11990|11975|11989.3|11974.3|0
1643267450000|2022-01-27 07:10:50|11989.2|11974.2|11988.8|11973.8|11989.2|11974.2|11988.8|11973.8|0
1643267460000|2022-01-27 07:11:00|11989.6|11974.6|11991.3|11976.3|11991.3|11976.3|11989.6|11974.6|0
1643267480000|2022-01-27 07:11:20|11991.2|11976.2|11990.8|11975.8|11991.2|11976.2|11990.8|11975.8|0
1643267490000|2022-01-27 07:11:30|11990.7|11975.7|11990.3|11975.3|11990.7|11975.7|11990.3|11975.3|0
1643267520000|2022-01-27 07:12:00|11991.3|11976.3|11990.3|11975.3|11991.3|11976.3|11990.3|11975.3|0
1643267530000|2022-01-27 07:12:10|11991.3|11976.3|11990.3|11975.3|11991.8|11976.8|11990.3|11975.3|0
1643267540000|2022-01-27 07:12:20|11989.8|11974.8|11990.2|11975.2|11990.3|11975.3|11989.8|11974.8|0
1643267550000|2022-01-27 07:12:30|11989.8|11974.8|11989.8|11974.8|11990.3|11975.3|11989.8|11974.8|0
1643267560000|2022-01-27 07:12:40|11990.3|11975.3|11989.8|11974.8|11990.3|11975.3|11989.8|11974.8|0
1643267570000|2022-01-27 07:12:50|11990|11975|11990.2|11975.2|11990.3|11975.3|11989.8|11974.8|0
1643267580000|2022-01-27 07:13:00|11989.8|11974.8|11989.3|11974.3|11990.8|11975.8|11989.3|11974.3|0
1643267640000|2022-01-27 07:14:00|11989.8|11974.8|11988|11973|11989.8|11974.8|11988|11973|0
1643267650000|2022-01-27 07:14:10|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|0
1643267700000|2022-01-27 07:15:00|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|0
1643267730000|2022-01-27 07:15:30|11987|11972|11993.2|11978.2|11997.4|11978.2|11987|11972|1
1643267740000|2022-01-27 07:15:40|11993.5|11978.5|11995.7|11980.7|11995.7|11980.7|11993.4|11978.4|0
1643267750000|2022-01-27 07:15:50|11995.9|11980.9|11996.2|11981.2|11996.2|11981.2|11995.9|11980.9|0
1643267760000|2022-01-27 07:16:00|11996.1|11981.1|11995.7|11980.7|11996.1|11981.1|11995.7|11980.7|0
1643267820000|2022-01-27 07:17:00|11995.9|11980.9|12000.3|11985.3|12000.3|11985.3|11995.7|11980.7|7
1643267850000|2022-01-27 07:17:30|12000|11985|12002.8|11987.8|12002.8|11987.8|12000|11985|3
1643267870000|2022-01-27 07:17:50|12002.5|11987.5|12002.1|11987.1|12002.5|11987.5|12002.1|11987.1|0
1643267880000|2022-01-27 07:18:00|12002|11987|12001.8|11986.8|12002|11987|12001.8|11986.8|0
1643267890000|2022-01-27 07:18:10|12002|11987|12002|11987|12002|11987|12002|11987|0
1643267900000|2022-01-27 07:18:20|12001.8|11986.8|12001.8|11986.8|12001.8|11986.8|12001.8|11986.8|0
1643267920000|2022-01-27 07:18:40|12002|11987|12002.3|11987.3|12002.3|11987.3|12002|11987|0
1643267940000|2022-01-27 07:19:00|12003.7|11988.7|12004.2|11989.2|12004.4|11989.4|12003.7|11988.7|0
1643267950000|2022-01-27 07:19:10|12004.4|11989.4|12001.8|11986.8|12004.7|11989.7|12001.8|11986.8|0
1643268000000|2022-01-27 07:20:00|12002.5|11987.5|12002.3|11987.3|12002.5|11987.5|12002.3|11987.3|0
1643268060000|2022-01-27 07:21:00|12002.8|11987.8|12002.3|11987.3|12002.8|11987.8|12002.3|11987.3|0
1643268120000|2022-01-27 07:22:00|12002.8|11987.8|12001.8|11986.8|12002.8|11987.8|12001.8|11986.8|0
1643268180000|2022-01-27 07:23:00|12002|11987|12002.2|11987.2|12002.3|11987.3|12002|11987|0
1643268190000|2022-01-27 07:23:10|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|0
1643268240000|2022-01-27 07:24:00|12001|11986|12001.3|11986.3|12001.8|11986.8|12000.8|11985.8|2
1643268250000|2022-01-27 07:24:10|12001.2|11986.2|12000.8|11985.8|12001.2|11986.2|12000.8|11985.8|0
1643268270000|2022-01-27 07:24:30|12001|11986|12001.3|11986.3|12001.3|11986.3|12001|11986|0
1643268300000|2022-01-27 07:25:00|12001.5|11986.5|12001.2|11986.2|12001.5|11986.5|12001.2|11986.2|0
1643268310000|2022-01-27 07:25:10|12000.5|11985.5|12000.5|11985.5|12000.5|11985.5|12000.5|11985.5|0
1643268360000|2022-01-27 07:26:00|12002|11987|12001|11986|12002|11987|12001|11986|0
1643268370000|2022-01-27 07:26:10|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|0
1643268410000|2022-01-27 07:26:50|12004.5|11989.5|12004.5|11989.5|12004.5|11989.5|12004.5|11989.5|1
1643268420000|2022-01-27 07:27:00|12004.8|11989.8|11999.7|11984.7|12004.8|11989.8|11999.7|11984.7|7
1643268430000|2022-01-27 07:27:10|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|0
1643268480000|2022-01-27 07:28:00|11998.3|11983.3|11998.3|11983.3|11998.3|11983.3|11998.3|11983.3|0
1643268490000|2022-01-27 07:28:10|11999.2|11984.2|11999|11984|11999.2|11984.2|11999|11984|0
1643268510000|2022-01-27 07:28:30|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|0
1643268520000|2022-01-27 07:28:40|11998.8|11983.8|11998.7|11983.7|11999|11984|11998.7|11983.7|0
1643268540000|2022-01-27 07:29:00|11998.3|11983.3|11998.7|11983.7|11999.7|11984.7|11998.3|11983.3|0
1643268580000|2022-01-27 07:29:40|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|1
1643268590000|2022-01-27 07:29:50|12005.6|11990.6|12005.6|11990.6|12005.6|11990.6|12005.6|11990.6|7
1643268600000|2022-01-27 07:30:00|12006.3|11991.3|12006.7|11991.7|12006.7|11991.7|12006.3|11991.3|5
1643268620000|2022-01-27 07:30:20|12006.6|11991.6|12006.7|11991.7|12006.7|11991.7|12006.6|11991.6|0
1643268630000|2022-01-27 07:30:30|12006.6|11991.6|12006.7|11991.7|12006.9|11991.9|12006.6|11991.6|0
1643268640000|2022-01-27 07:30:40|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|12006.7|11991.7|0
1643268650000|2022-01-27 07:30:50|12006.7|11991.7|12006.9|11991.9|12006.9|11991.9|12006.7|11991.7|0
1643268670000|2022-01-27 07:31:10|12006.7|11991.7|12006.7|11991.7|12006.9|11991.9|12006.7|11991.7|0
1643268680000|2022-01-27 07:31:20|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|12006.7|11991.7|0
1643268710000|2022-01-27 07:31:50|12006.7|11991.7|12006.7|11991.7|12006.7|11991.7|12006.7|11991.7|3
1643268720000|2022-01-27 07:32:00|12006.6|11991.6|12006.6|11991.6|12006.7|11991.7|12006.3|11991.3|0
1643268730000|2022-01-27 07:32:10|12006.4|11991.4|12006.6|11991.6|12006.6|11991.6|12006.4|11991.4|0
1643268750000|2022-01-27 07:32:30|12010.4|11995.4|12010.4|11995.4|12010.4|11995.4|12010.4|11995.4|2
1643268760000|2022-01-27 07:32:40|12011.1|11996.1|12011.1|11996.1|12011.1|11996.1|12011.1|11996.1|0
1643268780000|2022-01-27 07:33:00|||||||||4
1643268820000|2022-01-27 07:33:40|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|2
1643268850000|2022-01-27 07:34:10|12012.1|11997.1|12012.1|11997.1|12012.1|11997.1|12012.1|11997.1|0
1643268860000|2022-01-27 07:34:20|12012.6|11997.6|12012.8|11997.8|12012.8|11997.8|12012.6|11997.6|4
1643268880000|2022-01-27 07:34:40|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|0
1643268890000|2022-01-27 07:34:50|12008.1|11993.1|12007.1|11992.1|12008.6|11993.6|12006.4|11991.4|2
1643268900000|2022-01-27 07:35:00|12006.6|11991.6|12005.6|11990.6|12006.6|11991.6|12005.6|11990.6|0
1643268910000|2022-01-27 07:35:10|12006|11991|12006.4|11991.4|12006.4|11991.4|12006|11991|0
1643268930000|2022-01-27 07:35:30|12007.5|11992.5|12010.1|11995.1|12010.1|11995.1|12006.4|11991.4|5
1643268940000|2022-01-27 07:35:40|12010.2|11995.2|12010.6|11995.6|12011.1|11996.1|12010.2|11995.2|0
1643268960000|2022-01-27 07:36:00|12010.1|11995.1|12009.9|11994.9|12010.1|11995.1|12009.9|11994.9|0
1643269020000|2022-01-27 07:37:00|12007.7|11992.7|12009.1|11994.1|12009.1|11994.1|12007.7|11992.7|2
1643269090000|2022-01-27 07:38:10|12008.6|11993.6|12005.9|11990.9|12008.6|11993.6|12005.9|11990.9|0
1643269100000|2022-01-27 07:38:20|12006.1|11991.1|12006.1|11991.1|12006.1|11991.1|12006.1|11991.1|0
1643269200000|2022-01-27 07:40:00|12005.6|11990.6|12004.3|11989.3|12006.3|11991.3|12004|11989|0
1643269210000|2022-01-27 07:40:10|12004.4|11989.4|12004.9|11989.9|12004.9|11989.9|12004.1|11989.1|0
1643269220000|2022-01-27 07:40:20|12003.8|11978.8|12003.8|11978.8|12003.8|11978.8|12003.8|11978.8|1
1643269230000|2022-01-27 07:40:30|12003.3|11978.3|11999.8|11984.8|12003.4|11985.8|11997.9|11977.8|0
1643269240000|2022-01-27 07:40:40|11999.6|11984.6|11998.4|11983.4|12000.1|11985.1|11998.4|11983.4|0
1643269250000|2022-01-27 07:40:50|11999.3|11984.3|11999.4|11984.4|11999.8|11984.8|11998.4|11983.4|0
1643269260000|2022-01-27 07:41:00|11999.3|11984.3|11997.9|11982.9|11999.4|11984.4|11997.8|11982.8|0
1643269290000|2022-01-27 07:41:30|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|0
1643269320000|2022-01-27 07:42:00|11999.4|11984.4|11998.1|11983.1|11999.6|11984.6|11998.1|11983.1|3
1643269330000|2022-01-27 07:42:10|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|0
1643269360000|2022-01-27 07:42:40|11996.9|11981.9|11996.9|11981.9|11996.9|11981.9|11996.9|11981.9|0
1643269380000|2022-01-27 07:43:00|11997.3|11982.3|11996.8|11981.8|11997.3|11982.3|11996.8|11981.8|0
1643269390000|2022-01-27 07:43:10|11996.6|11981.6|11996.3|11981.3|11996.6|11981.6|11996.3|11981.3|0
1643269420000|2022-01-27 07:43:40|11999.8|11984.8|11998.3|11983.3|11999.8|11984.8|11998.3|11983.3|4
1643269440000|2022-01-27 07:44:00|11998.6|11983.6|11999.3|11984.3|11999.3|11984.3|11998.6|11983.6|0
1643269470000|2022-01-27 07:44:30|12002.3|11987.3|12002.9|11987.9|12002.9|11987.9|12002.3|11987.3|1
1643269480000|2022-01-27 07:44:40|12003.2|11988.2|12003.9|11988.9|12003.9|11988.9|12003.2|11988.2|0
1643269500000|2022-01-27 07:45:00|12004.4|11989.4|12004.9|11989.9|12004.9|11989.9|12004.4|11989.4|0
1643269510000|2022-01-27 07:45:10|12004.7|11989.7|12003.1|11978.1|12004.7|11989.7|12000.1|11978.1|2
1643269520000|2022-01-27 07:45:20|12002.9|11977.9|11998.4|11983.4|12002.9|11983.4|11997.6|11977.8|0
1643269540000|2022-01-27 07:45:40|11998.3|11983.3|11996.1|11981.1|11998.3|11983.3|11994.6|11979.6|0
1643269550000|2022-01-27 07:45:50|11995.8|11980.8|11996.1|11981.1|11996.8|11981.8|11995.3|11980.3|0
1643269560000|2022-01-27 07:46:00|11995.9|11980.9|11995.6|11980.6|11996.9|11981.9|11995.3|11980.3|0
1643269570000|2022-01-27 07:46:10|11996.8|11981.8|11995.6|11980.6|11996.8|11981.8|11994.8|11979.8|0
1643269580000|2022-01-27 07:46:20|11995.4|11980.4|11995.6|11980.6|11996.9|11981.9|11994.9|11979.9|0
1643269590000|2022-01-27 07:46:30|11995.9|11980.9|11995.1|11980.1|11996.4|11981.4|11994.9|11979.9|0
1643269600000|2022-01-27 07:46:40|11994.9|11979.9|11995.4|11980.4|11996.8|11981.8|11994.8|11979.8|0
1643269610000|2022-01-27 07:46:50|11995.6|11980.6|11996.6|11981.6|11996.6|11981.6|11994.9|11979.9|0
1643269620000|2022-01-27 07:47:00|11995.9|11980.9|11996.6|11981.6|11996.9|11981.9|11994.9|11979.9|0
1643269630000|2022-01-27 07:47:10|11996.3|11981.3|11996.3|11981.3|11996.6|11981.6|11994.6|11979.6|0
1643269640000|2022-01-27 07:47:20|11996.4|11981.4|11995.1|11980.1|11996.6|11981.6|11995.1|11980.1|0
1643269650000|2022-01-27 07:47:30|11995.8|11980.8|11996.1|11981.1|11996.6|11981.6|11994.4|11979.4|0
1643269660000|2022-01-27 07:47:40|11995.6|11980.6|11996.4|11981.4|11996.9|11981.9|11994.9|11979.9|0
1643269670000|2022-01-27 07:47:50|11996.1|11981.1|11997.3|11982.3|11997.8|11982.8|11995.4|11980.4|0
1643269680000|2022-01-27 07:48:00|11997.8|11982.8|11997.8|11982.8|11997.9|11982.9|11996.8|11981.8|0
1643269690000|2022-01-27 07:48:10|11997.9|11982.9|11997.8|11982.8|11997.9|11982.9|11995.9|11980.9|0
1643269750000|2022-01-27 07:49:10|11997.4|11982.4|11997.2|11982.2|11997.6|11982.6|11996.9|11981.9|0
1643269760000|2022-01-27 07:49:20|11996.9|11981.9|11996.6|11981.6|12002.1|11982.6|11996.1|11977.1|0
1643269870000|2022-01-27 07:51:10|11996.4|11981.4|11996.2|11981.2|11996.4|11981.4|11995.9|11980.9|0
1643269890000|2022-01-27 07:51:30|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|0
1643269920000|2022-01-27 07:52:00|||||||||2
1643270120000|2022-01-27 07:55:20|12002.2|11977.2|12002.5|11977.5|12002.6|11977.6|12002.1|11977.1|0
1643270130000|2022-01-27 07:55:30|12002.4|11977.4|12002.5|11977.5|12002.5|11977.5|12002|11977|0
1643270140000|2022-01-27 07:55:40|12002.4|11977.4|12002|11977|12002.5|11981.9|11995.9|11976.7|0
1643270150000|2022-01-27 07:55:50|12001.7|11976.7|12002|11977|12002.4|11982.3|11996.5|11976.7|0
1643270160000|2022-01-27 07:56:00|11996.9|11981.9|11996.2|11981.2|12002.4|11982.3|11995.4|11977|5
1643270170000|2022-01-27 07:56:10|11996.8|11981.8|11996.9|11981.9|12002|11982.3|11996.4|11977|0
1643270180000|2022-01-27 07:56:20|11996.8|11981.8|11996.9|11981.9|11996.9|11981.9|11996.4|11981.4|0
1643270190000|2022-01-27 07:56:30|11996.8|11981.8|12001.5|11976.5|12002|11981.9|11995.9|11976.5|0
1643270200000|2022-01-27 07:56:40|12001.7|11976.7|11996.5|11981.5|12002.4|11981.9|11996.4|11976.7|0
1643270220000|2022-01-27 07:57:00|11996.4|11981.4|11995.6|11980.6|11996.4|11981.4|11993.9|11978.9|2
1643270230000|2022-01-27 07:57:10|11994.8|11979.8|11995.5|11980.5|11996.4|11981.4|11994.4|11979.4|0
1643270240000|2022-01-27 07:57:20|11995.8|11980.8|11995.3|11980.3|11996.4|11981.4|11994.9|11979.9|0
1643270250000|2022-01-27 07:57:30|11995|11980|11995|11980|11995.4|11980.4|11994.9|11979.9|0
1643270260000|2022-01-27 07:57:40|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|0
1643270270000|2022-01-27 07:57:50|11997.5|11982.5|12003.4|11978.4|12003.4|11982.5|11997.5|11978.4|3
1643270280000|2022-01-27 07:58:00|12003|11978|11994.9|11979.9|12003|11982|11994.9|11978|1
1643270320000|2022-01-27 07:58:40|11994.8|11979.8|11995.9|11980.9|11996.3|11981.3|11994.3|11979.3|0
1643270330000|2022-01-27 07:58:50|11995.8|11980.8|11997.5|11982.5|11997.9|11982.9|11995.8|11980.8|0
1643270340000|2022-01-27 07:59:00|11996.9|11981.9|11993.3|11978.3|11996.9|11981.9|11993.3|11978.3|1
1643270350000|2022-01-27 07:59:10|11993.2|11978.2|11992.4|11977.4|11993.2|11978.2|11992.4|11977.4|1
1643270390000|2022-01-27 07:59:50|||||||||1
1643270400000|2022-01-27 08:00:00|11992.7|11977.7|11994.2|11979.2|11994.6|11979.6|11992.7|11977.7|1
1643270450000|2022-01-27 08:00:50|11993.5|11978.5|11991.7|11976.7|11993.5|11978.5|11991.7|11976.7|0
1643270460000|2022-01-27 08:01:00|11991.2|11976.2|11991.7|11976.7|11991.7|11976.7|11990.2|11975.2|2
1643270470000|2022-01-27 08:01:10|11993.2|11978.2|11993.2|11978.2|11993.2|11978.2|11993.2|11978.2|0
1643270520000|2022-01-27 08:02:00|11992.7|11977.7|11991.2|11976.2|11992.7|11977.7|11991.2|11976.2|1
1643270530000|2022-01-27 08:02:10|11995.2|11980.2|11992.7|11977.7|11995.2|11980.2|11992.7|11977.7|3
1643270610000|2022-01-27 08:03:30|11992.4|11977.4|11991.4|11976.4|11992.4|11977.4|11991.4|11976.4|1
1643270640000|2022-01-27 08:04:00|11991|11976|11991|11976|11991|11976|11991|11976|0
1643270700000|2022-01-27 08:05:00|||||||||1
1643270710000|2022-01-27 08:05:10|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|0
1643270740000|2022-01-27 08:05:40|11991|11976|11989.2|11974.2|11991|11976|11989.2|11974.2|5
1643270770000|2022-01-27 08:06:10|11986.3|11971.3|11985.3|11970.3|11986.3|11971.3|11985.3|11970.3|9
1643270780000|2022-01-27 08:06:20|11984.9|11969.9|11984.9|11969.9|11984.9|11969.9|11984.9|11969.9|0
1643270790000|2022-01-27 08:06:30|11985.2|11970.2|11985.7|11970.7|11985.7|11970.7|11985.2|11970.2|2
1643270800000|2022-01-27 08:06:40|11985.5|11970.5|11983.5|11968.5|11985.5|11970.5|11983.4|11968.4|0
1643270810000|2022-01-27 08:06:50|11982.7|11967.7|11983.9|11968.9|11983.9|11968.9|11982.4|11967.4|0
1643270820000|2022-01-27 08:07:00|11984.2|11969.2|11983.2|11968.2|11984.2|11969.2|11982.5|11967.5|1
1643270830000|2022-01-27 08:07:10|11982.7|11967.7|11983.2|11968.2|11983.2|11968.2|11982.7|11967.7|0
1643270840000|2022-01-27 08:07:20|11982.7|11967.7|11982.8|11967.8|11984|11969|11982.7|11967.7|0
1643270850000|2022-01-27 08:07:30|11983.2|11968.2|11983.2|11968.2|11983.7|11968.7|11982.7|11967.7|0
1643270860000|2022-01-27 08:07:40|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|0
1643270870000|2022-01-27 08:07:50|11983.7|11968.7|11984.2|11969.2|11984.2|11969.2|11983.7|11968.7|0
1643270900000|2022-01-27 08:08:20|11985.2|11970.2|11985.3|11970.3|11985.3|11970.3|11985.2|11970.2|1
1643270980000|2022-01-27 08:09:40|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|0
1643271020000|2022-01-27 08:10:20|11986|11971|11985.7|11970.7|11986|11971|11985.7|11970.7|0
1643271030000|2022-01-27 08:10:30|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|0
1643271100000|2022-01-27 08:11:40|11986|11971|11985.7|11970.7|11986|11971|11985.7|11970.7|0
1643271110000|2022-01-27 08:11:50|11999.4|11974.4|11999.4|11974.4|11999.4|11974.4|11999.4|11974.4|18
1643271120000|2022-01-27 08:12:00|11999|11974|11997|11982|11999|11982|11996.5|11974|1
1643271130000|2022-01-27 08:12:10|11996.3|11981.3|11993.7|11978.7|11996.3|11981.3|11993.7|11978.7|2
1643271150000|2022-01-27 08:12:30|11994.4|11979.4|11994.4|11979.4|11994.4|11979.4|11994|11979|15
1643271160000|2022-01-27 08:12:40|11995.4|11980.4|11995.5|11980.5|11995.5|11980.5|11995.4|11980.4|8
1643271210000|2022-01-27 08:13:30|11995.9|11980.9|11997.6|11982.6|11997.6|11982.6|11995.9|11980.9|0
1643271220000|2022-01-27 08:13:40|11997.2|11982.2|11997.2|11982.2|11997.2|11982.2|11997.2|11982.2|0
1643271230000|2022-01-27 08:13:50|11997.5|11982.5|11998|11983|11998|11983|11997.5|11982.5|0
1643271240000|2022-01-27 08:14:00|11999.7|11984.7|12000.7|11985.7|12000.7|11985.7|11999.7|11984.7|0
1643271300000|2022-01-27 08:15:00|11996.1|11981.1|11996.9|11971.9|12004.3|11981.1|11996.1|11966.6|1
1643271310000|2022-01-27 08:15:10|11996|11971|11996|11971|11996|11971|11996|11971|0
1643271330000|2022-01-27 08:15:30|11990.5|11975.5|11990.5|11975.5|11995.7|11975.5|11990.5|11970.7|0
1643271350000|2022-01-27 08:15:50|11989.5|11974.5|11989.3|11974.3|11989.7|11974.7|11989.2|11974.2|0
1643271360000|2022-01-27 08:16:00|11989.2|11974.2|11989.5|11974.5|11989.5|11974.5|11989.2|11974.2|0
1643271420000|2022-01-27 08:17:00|11990.4|11975.4|11989.2|11974.2|11996.7|11975.4|11989|11971.2|2
1643271430000|2022-01-27 08:17:10|11989.3|11974.3|11989.6|11974.6|11989.6|11974.6|11987.7|11972.7|0
1643271450000|2022-01-27 08:17:30|11996.4|11971.4|11996.4|11971.4|11996.4|11971.4|11996.4|11971.4|0
1643271520000|2022-01-27 08:18:40|11996.3|11971.3|11996.4|11971.4|11996.6|11971.6|11996.3|11971.3|0
1643271610000|2022-01-27 08:20:10|11997.2|11972.2|11997.2|11972.2|11997.2|11972.2|11997.2|11972.2|0
1643271660000|2022-01-27 08:21:00|11997.1|11972.1|11997.1|11972.1|11997.1|11972.1|11997.1|11972.1|0
1643271720000|2022-01-27 08:22:00|11991.5|11976.5|11991.5|11976.5|11997|11976.5|11989.9|11971.6|2
1643271730000|2022-01-27 08:22:10|11990.6|11975.6|11997.5|11972.5|11998.6|11975.8|11990.6|11971.6|0
1643271750000|2022-01-27 08:22:30|11997.1|11972.1|11997.1|11972.1|11997.1|11972.1|11997.1|11972.1|0
1643271770000|2022-01-27 08:22:50|11997|11972|11996.6|11971.6|11997.1|11972.1|11996.6|11971.6|0
1643271780000|2022-01-27 08:23:00|11997.1|11972.1|11997.1|11972.1|11997.1|11972.1|11996.6|11971.6|0
1643271790000|2022-01-27 08:23:10|11997|11972|11997.1|11972.1|11997.1|11972.1|11996.6|11971.6|0
1643271800000|2022-01-27 08:23:20|11997|11972|11996.6|11971.6|11997.1|11972.1|11996.6|11971.6|0
1643271810000|2022-01-27 08:23:30|11997.1|11972.1|11996.8|11971.8|11997.1|11972.1|11996.3|11971.3|0
1643271820000|2022-01-27 08:23:40|11996.3|11971.3|11996.6|11971.6|11996.8|11971.8|11996.3|11971.3|0
1643271830000|2022-01-27 08:23:50|11996.8|11971.8|11996.4|11971.4|11996.8|11971.8|11996.3|11971.3|0
1643271840000|2022-01-27 08:24:00|11996.8|11971.8|11996.6|11971.6|11996.8|11971.8|11996.3|11971.3|0
1643271850000|2022-01-27 08:24:10|11996.4|11971.4|11996.4|11971.4|11996.8|11971.8|11996.3|11971.3|0
1643271860000|2022-01-27 08:24:20|11996.3|11971.3|11996.8|11971.8|11996.8|11971.8|11996.3|11971.3|0
1643271870000|2022-01-27 08:24:30|11996.6|11971.6|11996.4|11971.4|11996.8|11971.8|11996.3|11971.3|0
1643271880000|2022-01-27 08:24:40|11996.6|11971.6|11996.6|11971.6|11996.8|11971.8|11996.3|11971.3|0
1643271890000|2022-01-27 08:24:50|11996.4|11971.4|11996.6|11971.6|11996.8|11971.8|11996.3|11971.3|0
1643271900000|2022-01-27 08:25:00|11996.8|11971.8|11996.4|11971.4|11996.8|11971.8|11996.3|11971.3|0
1643271910000|2022-01-27 08:25:10|11996.3|11971.3|11996.4|11971.4|11996.8|11971.8|11996.3|11971.3|0
1643271920000|2022-01-27 08:25:20|11996.3|11971.3|11996.4|11971.4|11996.8|11971.8|11996.3|11971.3|0
1643271930000|2022-01-27 08:25:30|11996.8|11971.8|11996.4|11971.4|11996.8|11971.8|11996.3|11971.3|0
1643271940000|2022-01-27 08:25:40|11996.3|11971.3|11988.1|11973.1|11996.8|11973.8|11987.8|11968.7|2
1643271950000|2022-01-27 08:25:50|11988.6|11973.6|11989.6|11974.6|11995.1|11974.6|11988.3|11969.2|0
1643271960000|2022-01-27 08:26:00|11994.8|11969.8|11995.1|11970.1|11995.3|11974.6|11988.8|11969.1|0
1643271970000|2022-01-27 08:26:10|11995.3|11970.3|11994.8|11969.8|11995.3|11970.3|11994.8|11969.8|0
1643272010000|2022-01-27 08:26:50|11989.6|11974.6|11989.3|11974.3|11994.8|11974.6|11989.3|11969.4|0
1643272020000|2022-01-27 08:27:00|11988.9|11973.9|11989.3|11974.3|11989.3|11974.3|11987.3|11972.3|4
1643272030000|2022-01-27 08:27:10|11988.8|11973.8|11989.8|11974.8|11995.3|11975.1|11988.8|11969.8|0
1643272040000|2022-01-27 08:27:20|11995.3|11970.3|11990.4|11975.4|11995.3|11975.4|11989.8|11969.9|0
1643272050000|2022-01-27 08:27:30|11990.8|11975.8|11990.8|11975.8|11990.8|11975.8|11990.8|11975.8|0
1643272060000|2022-01-27 08:27:40|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|0
1643272080000|2022-01-27 08:28:00|11991.3|11976.3|11991.3|11976.3|11991.3|11976.3|11991.3|11976.3|0
1643272110000|2022-01-27 08:28:30|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|0
1643272130000|2022-01-27 08:28:50|11989.6|11974.6|11989.6|11974.6|11989.6|11974.6|11989.6|11974.6|0
1643272180000|2022-01-27 08:29:40|11989.1|11974.1|11989.6|11974.6|11989.6|11974.6|11989.1|11974.1|0
1643272220000|2022-01-27 08:30:20|11989.1|11974.1|11989.6|11974.6|11989.6|11974.6|11989.1|11974.1|0
1643272250000|2022-01-27 08:30:50|11989|11974|11989|11974|11989|11974|11989|11974|4
1643272260000|2022-01-27 08:31:00|11988.6|11973.6|11988.6|11973.6|11988.6|11973.6|11988.6|11973.6|0
1643272270000|2022-01-27 08:31:10|11989.6|11974.6|11989.6|11974.6|11989.8|11974.8|11988.6|11973.6|0
1643272320000|2022-01-27 08:32:00|11988.6|11973.6|11988.6|11973.6|11988.8|11973.8|11988.6|11973.6|2
1643272330000|2022-01-27 08:32:10|11989|11974|11989|11974|11989|11974|11989|11974|0
1643272350000|2022-01-27 08:32:30|11989.3|11974.3|11989.3|11974.3|11989.3|11974.3|11989.3|11974.3|4
1643272380000|2022-01-27 08:33:00|11989.2|11974.2|11989.3|11974.3|11989.3|11974.3|11988.8|11973.8|0
1643272390000|2022-01-27 08:33:10|11988.8|11973.8|11989.3|11974.3|11989.3|11974.3|11988.8|11973.8|0
1643272410000|2022-01-27 08:33:30|11989.2|11974.2|11989|11974|11989.3|11974.3|11988.8|11973.8|0
1643272420000|2022-01-27 08:33:40|11989.3|11974.3|11989.5|11974.5|11989.5|11974.5|11989.2|11974.2|0
1643272430000|2022-01-27 08:33:50|11989.3|11974.3|11989.3|11974.3|11989.3|11974.3|11989.3|11974.3|0
1643272440000|2022-01-27 08:34:00|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|11988.3|11973.3|0
1643272500000|2022-01-27 08:35:00|11989.5|11974.5|11989.7|11974.7|11989.7|11974.7|11989.5|11974.5|1
1643272520000|2022-01-27 08:35:20|11993.2|11978.2|11991.7|11976.7|11993.2|11978.2|11991.7|11976.7|1
1643272550000|2022-01-27 08:35:50|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|1
1643272560000|2022-01-27 08:36:00|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|0
1643272620000|2022-01-27 08:37:00|11994.2|11979.2|11996.1|11981.1|11996.1|11981.1|11994.2|11979.2|0
1643272680000|2022-01-27 08:38:00|11996|11981|11996.1|11981.1|11996.1|11981.1|11995.6|11980.6|0
1643272700000|2022-01-27 08:38:20|11996|11981|11992.2|11977.2|11996|11981|11992.2|11977.2|2
1643272720000|2022-01-27 08:38:40|11992|11977|11992.2|11977.2|11992.2|11977.2|11991.7|11976.7|0
1643272770000|2022-01-27 08:39:30|11993.3|11978.3|11993.3|11978.3|11993.3|11978.3|11993.3|11978.3|0
1643272780000|2022-01-27 08:39:40|11993.2|11978.2|11993.2|11978.2|11993.2|11978.2|11993.2|11978.2|0
1643272820000|2022-01-27 08:40:20|11993.5|11978.5|11994.2|11979.2|11994.2|11979.2|11993.5|11978.5|0
1643272840000|2022-01-27 08:40:40|11994.6|11979.6|11993.8|11978.8|11994.6|11979.6|11993.8|11978.8|1
1643272860000|2022-01-27 08:41:00|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|0
1643272870000|2022-01-27 08:41:10|11992.2|11977.2|11992.2|11977.2|11992.2|11977.2|11992.2|11977.2|0
1643272880000|2022-01-27 08:41:20|11991.9|11976.9|11991.2|11976.2|11991.9|11976.9|11991.2|11976.2|0
1643272890000|2022-01-27 08:41:30|11990.7|11975.7|11991.2|11976.2|11991.3|11976.3|11990.7|11975.7|0
1643272930000|2022-01-27 08:42:10|11993.6|11978.6|11991.7|11976.7|11993.6|11978.6|11991.7|11976.7|2
1643272940000|2022-01-27 08:42:20|11993.1|11978.1|11992.2|11977.2|11993.2|11978.2|11991.7|11976.7|3
1643272950000|2022-01-27 08:42:30|11993.6|11978.6|11992.8|11977.8|11993.6|11978.6|11992.2|11977.2|0
1643272960000|2022-01-27 08:42:40|11992.7|11977.7|11992.7|11977.7|11992.7|11977.7|11992.7|11977.7|0
1643273010000|2022-01-27 08:43:30|11994.6|11979.6|11993.6|11978.6|11994.6|11979.6|11992.7|11977.7|3
1643273020000|2022-01-27 08:43:40|11992.7|11977.7|11992.7|11977.7|11994.6|11979.6|11992.7|11977.7|0
1643273030000|2022-01-27 08:43:50|11993|11978|11992.7|11977.7|11993.3|11978.3|11992.7|11977.7|0
1643273050000|2022-01-27 08:44:10|11991.7|11976.7|11992.7|11977.7|11992.7|11977.7|11991.7|11976.7|0
1643273060000|2022-01-27 08:44:20|11993.6|11978.6|11992.7|11977.7|11993.6|11978.6|11992.2|11977.2|1
1643273070000|2022-01-27 08:44:30|11992.8|11977.8|11993.2|11978.2|11993.2|11978.2|11992.8|11977.8|0
1643273080000|2022-01-27 08:44:40|11993|11978|11992.5|11977.5|11993|11978|11992.2|11977.2|0
1643273090000|2022-01-27 08:44:50|11992.3|11977.3|11992.7|11977.7|11992.8|11977.8|11992.3|11977.3|2
1643273120000|2022-01-27 08:45:20|11992.5|11977.5|11992.3|11977.3|11992.5|11977.5|11992.3|11977.3|0
1643273130000|2022-01-27 08:45:30|11992.7|11977.7|11992.7|11977.7|11992.7|11977.7|11992.7|11977.7|0
1643273180000|2022-01-27 08:46:20|11992.8|11977.8|11994.6|11979.6|11994.6|11979.6|11992.8|11977.8|2
1643273190000|2022-01-27 08:46:30|11994.7|11979.7|11994.7|11979.7|11997.5|11982.5|11994.7|11979.7|1
1643273200000|2022-01-27 08:46:40|11995|11980|11994.5|11979.5|11995|11980|11994.3|11979.3|0
1643273210000|2022-01-27 08:46:50|11994|11979|11996.6|11981.6|11996.6|11981.6|11993.2|11978.2|5
1643273220000|2022-01-27 08:47:00|11994.8|11979.8|11995.5|11980.5|11995.5|11980.5|11994|11979|1
1643273230000|2022-01-27 08:47:10|11995.6|11980.6|11995.6|11980.6|11995.6|11980.6|11995.6|11980.6|0
1643273250000|2022-01-27 08:47:30|11995.3|11980.3|11994.7|11979.7|11996|11981|11994.7|11979.7|1
1643273260000|2022-01-27 08:47:40|11994.8|11979.8|11994.3|11979.3|11995.3|11980.3|11994.2|11979.2|0
1643273270000|2022-01-27 08:47:50|11993.7|11978.7|11994.2|11979.2|11994.6|11979.6|11993.7|11978.7|1
1643273280000|2022-01-27 08:48:00|11993.8|11978.8|11994.3|11979.3|11994.3|11979.3|11993.8|11978.8|1
1643273310000|2022-01-27 08:48:30|11994|11979|11997.6|11982.6|11997.6|11982.6|11993.7|11978.7|3
1643273320000|2022-01-27 08:48:40|11996.1|11981.1|11994.3|11979.3|11996.3|11981.3|11994.2|11979.2|3
1643273350000|2022-01-27 08:49:10|11994.2|11979.2|11994.5|11979.5|11997.6|11982.6|11994.2|11979.2|0
1643273360000|2022-01-27 08:49:20|11994.1|11979.1|11995.5|11980.5|11995.5|11980.5|11994.1|11979.1|2
1643273370000|2022-01-27 08:49:30|11997.6|11982.6|11995.1|11980.1|11997.6|11982.6|11994.6|11979.6|0
1643273380000|2022-01-27 08:49:40|11995.4|11980.4|11998.1|11983.1|11998.1|11983.1|11995.4|11980.4|0
1643273390000|2022-01-27 08:49:50|11998.6|11983.6|12001.2|11986.2|12001.2|11986.2|11998.6|11983.6|0
1643273400000|2022-01-27 08:50:00|12002.2|11987.2|12001|11986|12002.2|11987.2|12000.9|11985.9|1
1643273410000|2022-01-27 08:50:10|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|0
1643273430000|2022-01-27 08:50:30|12001.6|11986.6|12001.6|11986.6|12001.6|11986.6|12001.6|11986.6|0
1643273440000|2022-01-27 08:50:40|12001.2|11986.2|12001.2|11986.2|12001.2|11986.2|12001.2|11986.2|0
1643273470000|2022-01-27 08:51:10|12004.7|11989.7|12010.2|11995.2|12010.2|11995.2|12003.5|11988.5|6
1643273480000|2022-01-27 08:51:20|12010.4|11995.4|12010.7|11995.7|12010.7|11995.7|12010.4|11995.4|0
1643273570000|2022-01-27 08:52:50|12010.9|11995.9|12011.4|11996.4|12011.4|11996.4|12010.9|11995.9|3
1643273580000|2022-01-27 08:53:00|12011.7|11996.7|12014.5|11999.5|12014.5|11999.5|12011.7|11996.7|5
1643273620000|2022-01-27 08:53:40|12015|12000|12014|11999|12015.2|12000.2|12014|11999|1
1643273630000|2022-01-27 08:53:50|||||||||6
1643273640000|2022-01-27 08:54:00|12013.9|11998.9|12014|11999|12014|11999|12013.5|11998.5|6
1643273650000|2022-01-27 08:54:10|12013.9|11998.9|12013.5|11998.5|12013.9|11998.9|12013.5|11998.5|0
1643273680000|2022-01-27 08:54:40|12012|11997|12013|11998|12013|11998|12012|11997|0
1643273710000|2022-01-27 08:55:10|12016|12001|12016|12001|12016|12001|12016|12001|11
1643273750000|2022-01-27 08:55:50|12015|12000|12015|12000|12015|12000|12015|12000|0
1643273760000|2022-01-27 08:56:00|12014.6|11999.6|12014|11999|12014.6|11999.6|12014|11999|0
1643273790000|2022-01-27 08:56:30|12013.5|11998.5|12013.4|11998.4|12013.5|11998.5|12013.4|11998.4|0
1643273810000|2022-01-27 08:56:50|12013.2|11998.2|12013|11998|12013.9|11998.9|12013|11998|0
1643273820000|2022-01-27 08:57:00|12012.4|11997.4|12013|11998|12013|11998|12012.4|11997.4|2
1643273920000|2022-01-27 08:58:40|12012.1|11997.1|12010.2|11995.2|12012.1|11997.1|12010.2|11995.2|0
1643273930000|2022-01-27 08:58:50|12010.4|11995.4|12010.5|11995.5|12010.5|11995.5|12010.4|11995.4|0
1643273940000|2022-01-27 08:59:00|12010.9|11995.9|12012.2|11997.2|12012.2|11997.2|12010.9|11995.9|0
1643274000000|2022-01-27 09:00:00|12010.7|11995.7|12011.9|11996.9|12011.9|11996.9|12010.7|11995.7|0
1643274010000|2022-01-27 09:00:10|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|0
1643274020000|2022-01-27 09:00:20|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|16
1643274030000|2022-01-27 09:00:30|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|0
1643274040000|2022-01-27 09:00:40|12011|11996|12009.2|11994.2|12011|11996|12009.2|11994.2|1
1643274050000|2022-01-27 09:00:50|12008.7|11993.7|12008.7|11993.7|12008.7|11993.7|12008.7|11993.7|0
1643274060000|2022-01-27 09:01:00|12008.4|11993.4|12008.2|11993.2|12008.4|11993.4|12008.2|11993.2|0
1643274070000|2022-01-27 09:01:10|12008.4|11993.4|12008|11993|12008.4|11993.4|12008|11993|0
1643274120000|2022-01-27 09:02:00|12004.9|11989.9|12004|11989|12005|11990|12004|11989|1
1643274130000|2022-01-27 09:02:10|12003.2|11988.2|12003.5|11988.5|12003.5|11988.5|12003.2|11988.2|10
1643274170000|2022-01-27 09:02:50|12003|11988|12003.2|11988.2|12003.2|11988.2|12003|11988|0
1643274180000|2022-01-27 09:03:00|12003.5|11988.5|12003.4|11988.4|12003.5|11988.5|12003.4|11988.4|5
1643274190000|2022-01-27 09:03:10|12003.5|11988.5|12002.7|11987.7|12003.5|11988.5|12002.7|11987.7|0
1643274200000|2022-01-27 09:03:20|12002.9|11987.9|12003|11988|12003|11988|12002.9|11987.9|0
1643274210000|2022-01-27 09:03:30|12002.7|11987.7|12003|11988|12003|11988|12002.7|11987.7|1
1643274220000|2022-01-27 09:03:40|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|0
1643274230000|2022-01-27 09:03:50|12002.5|11987.5|12002.2|11987.2|12002.5|11987.5|12002.2|11987.2|0
1643274250000|2022-01-27 09:04:10|12001.1|11986.1|11998.2|11983.2|12001.1|11986.1|11998.2|11983.2|0
1643274270000|2022-01-27 09:04:30|11998.5|11983.5|11998|11983|11998.5|11983.5|11997.9|11982.9|0
1643274280000|2022-01-27 09:04:40|11997.7|11982.7|11997.2|11982.2|11997.7|11982.7|11997|11982|0
1643274300000|2022-01-27 09:05:00|11997|11982|12004.5|11989.5|12004.9|11989.9|11996.7|11981.7|2
1643274320000|2022-01-27 09:05:20|12004.9|11989.9|12010|11995|12014.5|11995.7|12004.9|11989.5|3
1643274340000|2022-01-27 09:05:40|12006.5|11991.5|12006.5|11991.5|12006.7|11991.7|12006.4|11991.4|1
1643274350000|2022-01-27 09:05:50|12006.7|11991.7|12007.1|11992.1|12008|11993|12004.7|11989.7|2
1643274360000|2022-01-27 09:06:00|12005.7|11990.7|12006.5|11991.5|12009.4|11994.4|12005.7|11990.7|1
1643274370000|2022-01-27 09:06:10|12007|11992|12008.8|11993.8|12008.8|11993.8|12007|11992|0
1643274380000|2022-01-27 09:06:20|12007.5|11992.5|12009.7|11994.7|12009.7|11994.7|12007.5|11992.5|0
1643274390000|2022-01-27 09:06:30|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|0
1643274410000|2022-01-27 09:06:50|12009.9|11994.9|12010.3|11995.3|12010.3|11995.3|12009.9|11994.9|0
1643274440000|2022-01-27 09:07:20|12009.9|11994.9|12009.8|11994.8|12009.9|11994.9|12008.8|11993.8|0
1643274450000|2022-01-27 09:07:30|12009.9|11994.9|12010.3|11995.3|12010.3|11995.3|12008.8|11993.8|0
1643274510000|2022-01-27 09:08:30|12011.8|11996.8|12010.6|11995.6|12011.8|11996.8|12010.6|11995.6|0
1643274520000|2022-01-27 09:08:40|12010.4|11995.4|12010.1|11995.1|12011.1|11996.1|12009.6|11994.6|0
1643274530000|2022-01-27 09:08:50|12010.6|11995.6|12010.6|11995.6|12010.6|11995.6|12010.6|11995.6|0
1643274540000|2022-01-27 09:09:00|12010.3|11995.3|12011.1|11996.1|12011.1|11996.1|12009.6|11994.6|0
1643274600000|2022-01-27 09:10:00|12009.1|11994.1|12010.6|11995.6|12010.6|11995.6|12009.1|11994.1|0
1643274660000|2022-01-27 09:11:00|12010.5|11995.5|12008.6|11993.6|12010.5|11995.5|12008.4|11993.4|0
1643274670000|2022-01-27 09:11:10|12008.8|11993.8|12008.1|11993.1|12009.1|11994.1|12008.1|11993.1|0
1643274720000|2022-01-27 09:12:00|12006.7|11991.7|12006.8|11991.8|12006.8|11991.8|12006.6|11991.6|2
1643274730000|2022-01-27 09:12:10|12006.7|11991.7|12006.2|11991.2|12006.8|11991.8|12006.2|11991.2|0
1643274740000|2022-01-27 09:12:20|12006.3|11991.3|12007.2|11992.2|12007.3|11992.3|12006.2|11991.2|0
1643274780000|2022-01-27 09:13:00|12006.8|11991.8|12006.8|11991.8|12006.8|11991.8|12006.8|11991.8|0
1643274810000|2022-01-27 09:13:30|12005.8|11990.8|12005.8|11990.8|12005.8|11990.8|12005.8|11990.8|1
1643274820000|2022-01-27 09:13:40|12005.7|11990.7|12005.3|11990.3|12005.7|11990.7|12005.3|11990.3|0
1643274860000|2022-01-27 09:14:20|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|0
1643274900000|2022-01-27 09:15:00|12004.8|11989.8|12002.2|11987.2|12004.8|11989.8|12002.2|11987.2|0
1643274910000|2022-01-27 09:15:10|12001.8|11986.8|11999.5|11984.5|12001.8|11986.8|11999.5|11984.5|2
1643275020000|2022-01-27 09:17:00|11998|11983|11996.3|11981.3|11998|11983|11995.6|11980.6|3
1643275030000|2022-01-27 09:17:10|11996|11981|11995.8|11980.8|11996|11981|11995.8|11980.8|0
1643275040000|2022-01-27 09:17:20|11995.4|11980.4|11994.7|11979.7|11995.4|11980.4|11994.7|11979.7|0
1643275070000|2022-01-27 09:17:50|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|0
1643275210000|2022-01-27 09:20:10|11994.3|11979.3|11994.7|11979.7|11994.7|11979.7|11994.3|11979.3|0
1643275320000|2022-01-27 09:22:00|11992.3|11977.3|11990.7|11975.7|11992.3|11977.3|11990.7|11975.7|2
1643275330000|2022-01-27 09:22:10|11990.3|11975.3|11990.3|11975.3|11990.3|11975.3|11990.3|11975.3|0
1643275340000|2022-01-27 09:22:20|11989.3|11974.3|11989.8|11974.8|11989.8|11974.8|11989.3|11974.3|0
1643275350000|2022-01-27 09:22:30|11990.3|11975.3|11990.3|11975.3|11990.3|11975.3|11990.3|11975.3|0
1643275370000|2022-01-27 09:22:50|11990.2|11975.2|11989.8|11974.8|11990.2|11975.2|11989.8|11974.8|0
1643275380000|2022-01-27 09:23:00|11990|11975|11990|11975|11990|11975|11990|11975|0
1643275390000|2022-01-27 09:23:10|11990.3|11975.3|11990.3|11975.3|11990.3|11975.3|11990.3|11975.3|0
1643275440000|2022-01-27 09:24:00|11990.8|11975.8|11990.8|11975.8|11990.8|11975.8|11990.8|11975.8|0
1643275460000|2022-01-27 09:24:20|11997.5|11982.5|11997.5|11982.5|11997.5|11982.5|11997.5|11982.5|1
1643275470000|2022-01-27 09:24:30|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|0
1643275500000|2022-01-27 09:25:00|11998.3|11983.3|11998.3|11983.3|11998.3|11983.3|11998.3|11983.3|0
1643275560000|2022-01-27 09:26:00|11998.2|11983.2|11998.8|11983.8|11998.8|11983.8|11998.2|11983.2|0
1643275580000|2022-01-27 09:26:20|11999|11984|11999|11984|11999|11984|11999|11984|0
1643275620000|2022-01-27 09:27:00|11997.5|11982.5|11997.5|11982.5|11997.5|11982.5|11997.5|11982.5|2
1643275690000|2022-01-27 09:28:10|11997.8|11982.8|11999|11984|11999.3|11984.3|11997.8|11982.8|0
1643275710000|2022-01-27 09:28:30|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|0
1643275720000|2022-01-27 09:28:40|12000.3|11985.3|12000|11985|12000.3|11985.3|12000|11985|0
1643275740000|2022-01-27 09:29:00|12000.3|11985.3|12006|11991|12006|11991|12000.3|11985.3|2
1643275750000|2022-01-27 09:29:10|12005.8|11990.8|12005.5|11990.5|12005.8|11990.8|12005.5|11990.5|0
1643275760000|2022-01-27 09:29:20|12005.6|11990.6|12006|11991|12006|11991|12005.6|11990.6|0
1643275780000|2022-01-27 09:29:40|12006.2|11991.2|12005.8|11990.8|12006.2|11991.2|12005.8|11990.8|0
1643275830000|2022-01-27 09:30:30|12008.7|11993.7|12010.3|11995.3|12010.3|11995.3|12008.7|11993.7|1
1643275850000|2022-01-27 09:30:50|12010.1|11995.1|12009.8|11994.8|12010.1|11995.1|12009.8|11994.8|0
1643275860000|2022-01-27 09:31:00|12011.3|11996.3|12011.3|11996.3|12011.3|11996.3|12011.3|11996.3|10
1643275870000|2022-01-27 09:31:10|12013.3|11998.3|12012.8|11997.8|12013.3|11998.3|12012.8|11997.8|2
1643275880000|2022-01-27 09:31:20|12013.3|11998.3|12013.3|11998.3|12013.3|11998.3|12013.3|11998.3|0
1643275910000|2022-01-27 09:31:50|12012.8|11997.8|12013.3|11998.3|12013.3|11998.3|12012.8|11997.8|0
1643275920000|2022-01-27 09:32:00|12012.3|11997.3|12007|11992|12012.3|11997.3|12007|11992|2
1643275940000|2022-01-27 09:32:20|12007.4|11992.4|12008.1|11993.1|12008.1|11993.1|12007.4|11992.4|0
1643275960000|2022-01-27 09:32:40|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|0
1643276070000|2022-01-27 09:34:30|12008.7|11993.7|12010.5|11995.5|12010.5|11995.5|12008.7|11993.7|0
1643276080000|2022-01-27 09:34:40|12011.2|11996.2|12011.2|11996.2|12011.2|11996.2|12011.2|11996.2|0
1643276150000|2022-01-27 09:35:50|12010.7|11995.7|12010.7|11995.7|12010.7|11995.7|12010.7|11995.7|0
1643276200000|2022-01-27 09:36:40|12010.4|11995.4|12010.4|11995.4|12010.4|11995.4|12010.4|11995.4|0
1643276210000|2022-01-27 09:36:50|12010.1|11995.1|12009.1|11994.1|12010.1|11995.1|12009.1|11994.1|0
1643276300000|2022-01-27 09:38:20|12010.2|11995.2|12012.7|11997.7|12012.7|11997.7|12010.2|11995.2|0
1643276310000|2022-01-27 09:38:30|12013.2|11998.2|12013.2|11998.2|12013.2|11998.2|12013.2|11998.2|0
1643276340000|2022-01-27 09:39:00|12013.4|11998.4|12013.7|11998.7|12013.7|11998.7|12013.4|11998.4|0
1643276410000|2022-01-27 09:40:10|12013.2|11998.2|12013.2|11998.2|12013.2|11998.2|12013.2|11998.2|0
1643276420000|2022-01-27 09:40:20|12013.1|11998.1|12012.2|11997.2|12013.1|11998.1|12012.2|11997.2|10
1643276430000|2022-01-27 09:40:30|12011.7|11996.7|12011.7|11996.7|12011.7|11996.7|12011.7|11996.7|0
1643276450000|2022-01-27 09:40:50|12011.6|11996.6|12011.2|11996.2|12011.6|11996.6|12011.2|11996.2|0
1643276480000|2022-01-27 09:41:20|12011.4|11996.4|12011.2|11996.2|12011.7|11996.7|12011.2|11996.2|0
1643276610000|2022-01-27 09:43:30|12011.7|11996.7|12012.7|11997.7|12012.7|11997.7|12011.7|11996.7|0
1643276640000|2022-01-27 09:44:00|12012.6|11997.6|12012.2|11997.2|12012.6|11997.6|12012.2|11997.2|0
1643276660000|2022-01-27 09:44:20|12012.4|11997.4|12015.2|12000.2|12015.4|12000.4|12012.4|11997.4|1
1643276700000|2022-01-27 09:45:00|12015|12000|12015.2|12000.2|12015.2|12000.2|12014.9|11999.9|0
1643276710000|2022-01-27 09:45:10|12015|12000|12018.5|12003.5|12018.5|12003.5|12015|12000|1
1643276720000|2022-01-27 09:45:20|12018|12003|12018|12003|12018.5|12003.5|12018|12003|0
1643276730000|2022-01-27 09:45:30|||||||||1
1643276750000|2022-01-27 09:45:50|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|2
1643276760000|2022-01-27 09:46:00|12019.2|12004.2|12019|12004|12019.2|12004.2|12018.9|12003.9|2
1643276780000|2022-01-27 09:46:20|12020|12005|12021.5|12006.5|12021.5|12006.5|12020|12005|3
1643276790000|2022-01-27 09:46:30|12021.7|12006.7|12021.5|12006.5|12022|12007|12021|12006|2
1643276820000|2022-01-27 09:47:00|12021.7|12006.7|12021.9|12006.9|12021.9|12006.9|12021.7|12006.7|1
1643276910000|2022-01-27 09:48:30|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|0
1643276930000|2022-01-27 09:48:50|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|0
1643276940000|2022-01-27 09:49:00|12022.2|12007.2|12024.7|12009.7|12024.7|12009.7|12022.2|12007.2|5
1643276950000|2022-01-27 09:49:10|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|0
1643276970000|2022-01-27 09:49:30|12023.9|12008.9|12023.7|12008.7|12023.9|12008.9|12023.4|12008.4|1
1643276980000|2022-01-27 09:49:40|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|0
1643276990000|2022-01-27 09:49:50|12023.4|12008.4|12023.5|12008.5|12023.5|12008.5|12023.4|12008.4|0
1643277000000|2022-01-27 09:50:00|12023.9|12008.9|12024.2|12009.2|12024.2|12009.2|12023.5|12008.5|0
1643277030000|2022-01-27 09:50:30|12024.4|12009.4|12024.5|12009.5|12024.5|12009.5|12024.4|12009.4|3
1643277060000|2022-01-27 09:51:00|12024.2|12009.2|12024.2|12009.2|12024.2|12009.2|12023.9|12008.9|0
1643277070000|2022-01-27 09:51:10|12024.5|12009.5|12024.5|12009.5|12024.5|12009.5|12024.5|12009.5|0
1643277090000|2022-01-27 09:51:30|||||||||1
1643277100000|2022-01-27 09:51:40|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|1
1643277120000|2022-01-27 09:52:00|12026.5|12011.5|12026.5|12011.5|12026.5|12011.5|12026.4|12011.4|0
1643277150000|2022-01-27 09:52:30|||||||||1
1643277160000|2022-01-27 09:52:40|12027|12012|12027|12012|12027|12012|12027|12012|0
1643277170000|2022-01-27 09:52:50|12027.2|12012.2|12027.2|12012.2|12027.2|12012.2|12027.2|12012.2|0
1643277180000|2022-01-27 09:53:00|12026.7|12011.7|12026.2|12011.2|12027.2|12012.2|12026.2|12011.2|1
1643277210000|2022-01-27 09:53:30|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|2
1643277220000|2022-01-27 09:53:40|12029.4|12014.4|12028.4|12013.4|12029.4|12014.4|12028.4|12013.4|1
1643277240000|2022-01-27 09:54:00|12028.7|12013.7|12029.4|12014.4|12029.4|12014.4|12028.7|12013.7|0
1643277250000|2022-01-27 09:54:10|12029.3|12014.3|12028.9|12013.9|12029.3|12014.3|12028.9|12013.9|0
1643277270000|2022-01-27 09:54:30|12028.6|12013.6|12027.6|12012.6|12028.6|12013.6|12027.6|12012.6|1
1643277280000|2022-01-27 09:54:40|12027.9|12012.9|12027.9|12012.9|12027.9|12012.9|12027.9|12012.9|0
1643277410000|2022-01-27 09:56:50|12027.8|12012.8|12026.4|12011.4|12027.8|12012.8|12026.4|12011.4|0
1643277420000|2022-01-27 09:57:00|12025.8|12010.8|12024.4|12009.4|12025.8|12010.8|12023.9|12008.9|1
1643277440000|2022-01-27 09:57:20|12027.4|12012.4|12027.9|12012.9|12027.9|12012.9|12027.4|12012.4|2
1643277460000|2022-01-27 09:57:40|12028.3|12013.3|12028.3|12013.3|12028.3|12013.3|12028.3|12013.3|0
1643277480000|2022-01-27 09:58:00|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|0
1643277490000|2022-01-27 09:58:10|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|0
1643277510000|2022-01-27 09:58:30|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|0
1643277540000|2022-01-27 09:59:00|12024.8|12009.8|12025.3|12010.3|12025.3|12010.3|12024.8|12009.8|0
1643277590000|2022-01-27 09:59:50|12025.1|12010.1|12025.3|12010.3|12025.3|12010.3|12024.8|12009.8|0
1643277600000|2022-01-27 10:00:00|12025|12010|12025|12010|12025|12010|12025|12010|0
1643277610000|2022-01-27 10:00:10|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|0
1643277680000|2022-01-27 10:01:20|12024.8|12009.8|12024.9|12009.9|12024.9|12009.9|12024.8|12009.8|0
1643277690000|2022-01-27 10:01:30|12024.8|12009.8|12024.9|12009.9|12024.9|12009.9|12024.4|12009.4|0
1643277720000|2022-01-27 10:02:00|12025.4|12010.4|12021.9|12006.9|12025.4|12010.4|12021.9|12006.9|4
1643277730000|2022-01-27 10:02:10|12020|12005|12019.9|12004.9|12020.8|12005.8|12019.9|12004.9|0
1643277760000|2022-01-27 10:02:40|12019.3|12004.3|12018.3|12003.3|12019.3|12004.3|12017.3|12002.3|0
1643277810000|2022-01-27 10:03:30|12018.4|12003.4|12018.3|12003.3|12018.8|12003.8|12018.3|12003.3|0
1643277820000|2022-01-27 10:03:40|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|7
1643277830000|2022-01-27 10:03:50|12025.3|12010.3|12024.4|12009.4|12025.3|12010.3|12024.3|12009.3|0
1643277840000|2022-01-27 10:04:00|12024.8|12009.8|12023.8|12008.8|12024.8|12009.8|12023.8|12008.8|0
1643277960000|2022-01-27 10:06:00|12023.7|12008.7|12023.9|12008.9|12023.9|12008.9|12023.7|12008.7|0
1643277970000|2022-01-27 10:06:10|12024.2|12009.2|12028.7|12013.7|12028.7|12013.7|12024.2|12009.2|3
1643278020000|2022-01-27 10:07:00|12028.2|12013.2|12024.9|12009.9|12028.2|12013.2|12024.9|12009.9|4
1643278050000|2022-01-27 10:07:30|12025.2|12010.2|12025.2|12010.2|12025.2|12010.2|12025.2|12010.2|0
1643278080000|2022-01-27 10:08:00|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|0
1643278090000|2022-01-27 10:08:10|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|0
1643278130000|2022-01-27 10:08:50|12022.4|12007.4|12024.5|12009.5|12024.5|12009.5|12021.4|12006.4|1
1643278140000|2022-01-27 10:09:00|12024.9|12009.9|12024.9|12009.9|12024.9|12009.9|12024.9|12009.9|0
1643278200000|2022-01-27 10:10:00|12024.2|12009.2|12021.5|12006.5|12024.2|12009.2|12021.5|12006.5|0
1643278250000|2022-01-27 10:10:50|12021.4|12006.4|12021.4|12006.4|12021.4|12006.4|12021.4|12006.4|0
1643278260000|2022-01-27 10:11:00|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|0
1643278370000|2022-01-27 10:12:50|12021.1|12006.1|12019.5|12004.5|12021.1|12006.1|12019.5|12004.5|0
1643278430000|2022-01-27 10:13:50|12019.7|12004.7|12020.4|12005.4|12020.4|12005.4|12019.7|12004.7|0
1643278680000|2022-01-27 10:18:00|12020.6|12005.6|12020.9|12005.9|12020.9|12005.9|12020.6|12005.6|0
1643278690000|2022-01-27 10:18:10|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|0
1643278770000|2022-01-27 10:19:30|12020.7|12005.7|12020.7|12005.7|12020.7|12005.7|12020.7|12005.7|0
1643278780000|2022-01-27 10:19:40|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|0
1643278860000|2022-01-27 10:21:00|12021.1|12006.1|12021.1|12006.1|12021.1|12006.1|12021.1|12006.1|0
1643278870000|2022-01-27 10:21:10|12020.9|12005.9|12021.2|12006.2|12021.2|12006.2|12020.9|12005.9|0
1643278930000|2022-01-27 10:22:10|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|0
1643279000000|2022-01-27 10:23:20|12021.6|12006.6|12021.6|12006.6|12021.6|12006.6|12021.6|12006.6|0
1643279010000|2022-01-27 10:23:30|12021.2|12006.2|12023.1|12008.1|12023.1|12008.1|12021.2|12006.2|0
1643279310000|2022-01-27 10:28:30|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|0
1643279320000|2022-01-27 10:28:40|12023.6|12008.6|12023.6|12008.6|12023.6|12008.6|12023.6|12008.6|0
1643279340000|2022-01-27 10:29:00|12021.1|12006.1|12021.1|12006.1|12021.1|12006.1|12021.1|12006.1|16
1643279370000|2022-01-27 10:29:30|12020.7|12005.7|12022|12007|12022|12007|12020.7|12005.7|1
1643279380000|2022-01-27 10:29:40|12022.7|12007.7|12022.7|12007.7|12022.7|12007.7|12022.7|12007.7|0
1643279420000|2022-01-27 10:30:20|12021.9|12006.9|12021.9|12006.9|12021.9|12006.9|12021.9|12006.9|0
1643279430000|2022-01-27 10:30:30|12022.7|12007.7|12022.6|12007.6|12022.7|12007.7|12022.6|12007.6|0
1643279440000|2022-01-27 10:30:40|12022.7|12007.7|12022.7|12007.7|12022.7|12007.7|12022.6|12007.6|0
1643279450000|2022-01-27 10:30:50|12022.6|12007.6|12022.7|12007.7|12022.7|12007.7|12022.6|12007.6|0
1643279460000|2022-01-27 10:31:00|12023.3|12008.3|12023.3|12008.3|12023.3|12008.3|12023.3|12008.3|10
1643279470000|2022-01-27 10:31:10|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|0
1643279520000|2022-01-27 10:32:00|12018.3|12003.3|12017.3|12002.3|12018.3|12003.3|12017.3|12002.3|3
1643279530000|2022-01-27 10:32:10|12017.6|12002.6|12019.3|12004.3|12019.3|12004.3|12017.6|12002.6|0
1643279570000|2022-01-27 10:32:50|12019.4|12004.4|12019.8|12004.8|12019.8|12004.8|12019.4|12004.4|0
1643279790000|2022-01-27 10:36:30|12020.1|12005.1|12020.1|12005.1|12020.1|12005.1|12020.1|12005.1|0
1643279820000|2022-01-27 10:37:00|12011.8|11996.8|12009.8|11994.8|12011.8|11996.8|12009.8|11994.8|7
1643279830000|2022-01-27 10:37:10|12008.7|11993.7|12007|11992|12008.7|11993.7|12006.6|11991.6|1
1643279840000|2022-01-27 10:37:20|12007.5|11992.5|12007|11992|12007.5|11992.5|12007|11992|0
1643279850000|2022-01-27 10:37:30|12007.3|11992.3|12008.1|11993.1|12011.3|11996.3|12007.3|11992.3|1
1643279940000|2022-01-27 10:39:00|12009.8|11994.8|12015.9|12000.9|12017|12002|12009.3|11994.3|5
1643279950000|2022-01-27 10:39:10|12015.5|12000.5|12014|11999|12015.5|12000.5|12014|11999|0
1643279970000|2022-01-27 10:39:30|12013.8|11998.8|12013.4|11998.4|12013.8|11998.8|12011.1|11996.1|1
1643280000000|2022-01-27 10:40:00|12011.9|11996.9|12010.2|11995.2|12011.9|11996.9|12010.2|11995.2|0
1643280030000|2022-01-27 10:40:30|12010.1|11995.1|12009.4|11994.4|12010.1|11995.1|12009.2|11994.2|0
1643280040000|2022-01-27 10:40:40|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|0
1643280070000|2022-01-27 10:41:10|12009.3|11994.3|12006.5|11991.5|12009.3|11994.3|12006.5|11991.5|1
1643280110000|2022-01-27 10:41:50|11999.6|11984.6|11999.6|11984.6|11999.6|11984.6|11999.6|11984.6|11
1643280120000|2022-01-27 10:42:00|||||||||1
1643280130000|2022-01-27 10:42:10|12000|11985|11997.7|11982.7|12000|11985|11997.7|11982.7|0
1643280140000|2022-01-27 10:42:20|11998.2|11983.2|11998.6|11983.6|11998.6|11983.6|11998.2|11983.2|0
1643280150000|2022-01-27 10:42:30|11999|11984|11999|11984|11999|11984|11999|11984|0
1643280270000|2022-01-27 10:44:30|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|0
1643280300000|2022-01-27 10:45:00|12004|11989|12004.7|11989.7|12005.2|11990.2|12001.6|11986.6|5
1643280340000|2022-01-27 10:45:40|12004.4|11989.4|12004.4|11989.4|12004.4|11989.4|12004.4|11989.4|0
1643280360000|2022-01-27 10:46:00|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|0
1643280400000|2022-01-27 10:46:40|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|0
1643280420000|2022-01-27 10:47:00|12003.9|11988.9|12002.7|11987.7|12003.9|11988.9|12002.7|11987.7|0
1643280430000|2022-01-27 10:47:10|12002.2|11987.2|11997.4|11982.4|12002.2|11987.2|11997.4|11982.4|1
1643280440000|2022-01-27 10:47:20|11997.2|11982.2|11996.4|11981.4|11997.2|11982.2|11995.9|11980.9|2
1643280490000|2022-01-27 10:48:10|11994.9|11979.9|11994.4|11979.4|11994.9|11979.9|11994.4|11979.4|5
1643280500000|2022-01-27 10:48:20|11991.9|11976.9|11991.9|11976.9|11991.9|11976.9|11991.9|11976.9|1
1643280510000|2022-01-27 10:48:30|11991.6|11976.6|11992.1|11977.1|11992.1|11977.1|11991.6|11976.6|7
1643280520000|2022-01-27 10:48:40|11992.6|11977.6|11992.6|11977.6|11992.6|11977.6|11992.6|11977.6|0
1643280540000|2022-01-27 10:49:00|11992.7|11977.7|11994.7|11979.7|11996.7|11981.7|11992.7|11977.7|3
1643280550000|2022-01-27 10:49:10|11994.9|11979.9|11995.2|11980.2|11995.2|11980.2|11994.9|11979.9|0
1643280570000|2022-01-27 10:49:30|11999.2|11984.2|12000.4|11985.4|12000.5|11985.5|11997.9|11982.9|5
1643280580000|2022-01-27 10:49:40|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|11998.4|11983.4|0
1643280590000|2022-01-27 10:49:50|11998|11983|11995.6|11980.6|11998|11983|11995.6|11980.6|1
1643280600000|2022-01-27 10:50:00|11997.2|11982.2|11996.1|11981.1|11997.2|11982.2|11996.1|11981.1|1
1643280610000|2022-01-27 10:50:10|11994.4|11979.4|11992.9|11977.9|11994.4|11979.4|11992.9|11977.9|0
1643280620000|2022-01-27 10:50:20|11993.9|11978.9|11995.4|11980.4|11995.4|11980.4|11993.9|11978.9|1
1643280630000|2022-01-27 10:50:30|11995.1|11980.1|11993.9|11978.9|11995.1|11980.1|11993.9|11978.9|0
1643280640000|2022-01-27 10:50:40|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|0
1643280650000|2022-01-27 10:50:50|11993.8|11978.8|11996.7|11981.7|11996.7|11981.7|11993.8|11978.8|4
1643280670000|2022-01-27 10:51:10|11996.1|11981.1|11995.7|11980.7|11996.1|11981.1|11995.6|11980.6|0
1643280690000|2022-01-27 10:51:30|11995.6|11980.6|11995.6|11980.6|11995.6|11980.6|11995.6|11980.6|0
1643280720000|2022-01-27 10:52:00|11994.2|11979.2|11995.1|11980.1|11995.1|11980.1|11993.6|11978.6|2
1643280740000|2022-01-27 10:52:20|11994.8|11979.8|11994.1|11979.1|11994.8|11979.8|11994.1|11979.1|0
1643280770000|2022-01-27 10:52:50|11993.2|11978.2|11993.2|11978.2|11993.2|11978.2|11993.2|11978.2|0
1643280780000|2022-01-27 10:53:00|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|0
1643280820000|2022-01-27 10:53:40|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|0
1643280830000|2022-01-27 10:53:50|11994.2|11979.2|11995.2|11980.2|11995.2|11980.2|11994.2|11979.2|0
1643280870000|2022-01-27 10:54:30|11994.7|11979.7|11994.6|11979.6|11994.7|11979.7|11994.6|11979.6|0
1643280880000|2022-01-27 10:54:40|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|0
1643280910000|2022-01-27 10:55:10|11990.4|11975.4|11990.4|11975.4|11990.4|11975.4|11990.4|11975.4|2
1643280960000|2022-01-27 10:56:00|11989.9|11974.9|11989.9|11974.9|11989.9|11974.9|11989.9|11974.9|0
1643280980000|2022-01-27 10:56:20|11992.4|11977.4|11994.2|11979.2|11994.2|11979.2|11992.4|11977.4|1
1643280990000|2022-01-27 10:56:30|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|0
1643281000000|2022-01-27 10:56:40|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|0
1643281020000|2022-01-27 10:57:00|11993|11978|11991.9|11976.9|11993|11978|11991.9|11976.9|2
1643281030000|2022-01-27 10:57:10|11992.2|11977.2|11992.6|11977.6|11992.6|11977.6|11992.2|11977.2|0
1643281040000|2022-01-27 10:57:20|11992.9|11977.9|11993.1|11978.1|11993.1|11978.1|11992.9|11977.9|0
1643281160000|2022-01-27 10:59:20|11994.6|11979.6|11994.1|11979.1|11994.6|11979.6|11994.1|11979.1|0
1643281170000|2022-01-27 10:59:30|11993.9|11978.9|11993.9|11978.9|11993.9|11978.9|11993.9|11978.9|0
1643281180000|2022-01-27 10:59:40|11993.4|11978.4|11993.6|11978.6|11993.6|11978.6|11993.4|11978.4|0
1643281230000|2022-01-27 11:00:30|11994|11979|11995.1|11980.1|11995.1|11980.1|11994|11979|0
1643281260000|2022-01-27 11:01:00|11995.2|11980.2|11998.7|11983.7|11998.7|11983.7|11995.2|11980.2|0
1643281270000|2022-01-27 11:01:10|11999.2|11984.2|11999.7|11984.7|12000.7|11985.7|11999.2|11984.2|0
1643281280000|2022-01-27 11:01:20|11999.6|11984.6|11999.2|11984.2|11999.6|11984.6|11999.2|11984.2|0
1643281290000|2022-01-27 11:01:30|11998.7|11983.7|11998.6|11983.6|11998.7|11983.7|11998.6|11983.6|0
1643281300000|2022-01-27 11:01:40|11998.2|11983.2|11998.2|11983.2|11998.2|11983.2|11998.2|11983.2|0
1643281370000|2022-01-27 11:02:50|11997.2|11982.2|11998.7|11983.7|11998.7|11983.7|11997.2|11982.2|0
1643281380000|2022-01-27 11:03:00|11998.1|11983.1|11997.9|11982.9|11998.1|11983.1|11996.7|11981.7|0
1643281390000|2022-01-27 11:03:10|11996.7|11981.7|11998.7|11983.7|11998.7|11983.7|11996.7|11981.7|0
1643281400000|2022-01-27 11:03:20|11998.2|11983.2|11997.1|11982.1|11998.2|11983.2|11996.7|11981.7|5
1643281410000|2022-01-27 11:03:30|11998.2|11983.2|11998.2|11983.2|11998.2|11983.2|11997.2|11982.2|0
1643281440000|2022-01-27 11:04:00|11997.9|11982.9|11998.2|11983.2|11998.2|11983.2|11997.2|11982.2|0
1643281450000|2022-01-27 11:04:10|11997.7|11982.7|11998|11983|11998|11983|11997.7|11982.7|0
1643281470000|2022-01-27 11:04:30|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|11997.9|11982.9|0
1643281530000|2022-01-27 11:05:30|11999.7|11984.7|11999.3|11984.3|12000.2|11985.2|11999.3|11984.3|0
1643281540000|2022-01-27 11:05:40|12000.2|11985.2|12000.2|11985.2|12000.7|11985.7|11999.7|11984.7|0
1643281570000|2022-01-27 11:06:10|11999.5|11984.5|11998.8|11983.8|11999.5|11984.5|11998.8|11983.8|1
1643281590000|2022-01-27 11:06:30|11999.2|11984.2|12002.2|11987.2|12002.2|11987.2|11999.2|11984.2|11
1643281600000|2022-01-27 11:06:40|12001.6|11986.6|12000.7|11985.7|12001.6|11986.6|12000.2|11985.2|0
1643281640000|2022-01-27 11:07:20|12006.1|11991.1|12004.2|11989.2|12006.1|11991.1|12004.2|11989.2|1
1643281720000|2022-01-27 11:08:40|12003|11988|12001.2|11986.2|12003|11988|12001.2|11986.2|8
1643281730000|2022-01-27 11:08:50|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|0
1643281740000|2022-01-27 11:09:00|12002.1|11987.1|12002.1|11987.1|12002.1|11987.1|12002.1|11987.1|0
1643281750000|2022-01-27 11:09:10|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|0
1643281760000|2022-01-27 11:09:20|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|0
1643281770000|2022-01-27 11:09:30|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|0
1643281780000|2022-01-27 11:09:40|12000.5|11985.5|12000.5|11985.5|12000.5|11985.5|12000.5|11985.5|0
1643281920000|2022-01-27 11:12:00|12000.4|11985.4|12000|11985|12000.4|11985.4|12000|11985|3
1643281950000|2022-01-27 11:12:30|12000.5|11985.5|12000.5|11985.5|12000.5|11985.5|12000.5|11985.5|0
1643281970000|2022-01-27 11:12:50|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|12001.5|11986.5|0
1643282010000|2022-01-27 11:13:30|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|0
1643282020000|2022-01-27 11:13:40|11999.7|11984.7|12000.2|11985.2|12000.2|11985.2|11999.7|11984.7|0
1643282080000|2022-01-27 11:14:40|12000.6|11985.6|12002.7|11987.7|12002.7|11987.7|12000.6|11985.6|0
1643282210000|2022-01-27 11:16:50|12003.2|11988.2|12003.3|11988.3|12003.3|11988.3|12003.2|11988.2|1
1643282220000|2022-01-27 11:17:00|12003.7|11988.7|12001.9|11986.9|12003.7|11988.7|12001.9|11986.9|3
1643282260000|2022-01-27 11:17:40|12001.2|11986.2|12001.2|11986.2|12001.2|11986.2|12001.2|11986.2|0
1643282290000|2022-01-27 11:18:10|11997.7|11982.7|11997.7|11982.7|11997.7|11982.7|11997.7|11982.7|1
1643282310000|2022-01-27 11:18:30|11998|11983|11998|11983|11998|11983|11998|11983|0
1643282320000|2022-01-27 11:18:40|11998.5|11983.5|11998|11983|11998.5|11983.5|11998|11983|0
1643282330000|2022-01-27 11:18:50|11998.7|11983.7|11998|11983|11998.7|11983.7|11998|11983|0
1643282370000|2022-01-27 11:19:30|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|0
1643282420000|2022-01-27 11:20:20|11996.5|11981.5|11996.2|11981.2|11996.5|11981.5|11996.2|11981.2|0
1643282430000|2022-01-27 11:20:30|11996|11981|11995.7|11980.7|11996|11981|11995.7|11980.7|0
1643282520000|2022-01-27 11:22:00|11996|11981|11996.4|11981.4|11997|11982|11996|11981|3
1643282530000|2022-01-27 11:22:10|11996|11981|11996|11981|11996|11981|11996|11981|0
1643282550000|2022-01-27 11:22:30|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|0
1643282580000|2022-01-27 11:23:00|11993.8|11978.8|11993.5|11978.5|11993.8|11978.8|11993.5|11978.5|2
1643282600000|2022-01-27 11:23:20|11994|11979|11993.7|11978.7|11994|11979|11993.7|11978.7|0
1643282610000|2022-01-27 11:23:30|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|0
1643282660000|2022-01-27 11:24:20|11992.4|11977.4|11992.4|11977.4|11992.4|11977.4|11992.4|11977.4|0
1643282700000|2022-01-27 11:25:00|11994.1|11979.1|11996.2|11981.2|11996.7|11981.7|11994.1|11979.1|1
1643282730000|2022-01-27 11:25:30|11996.7|11981.7|11996.2|11981.2|11996.7|11981.7|11996.2|11981.2|0
1643282760000|2022-01-27 11:26:00|11996.7|11981.7|11997.8|11982.8|11997.8|11982.8|11996.2|11981.2|0
1643282770000|2022-01-27 11:26:10|11998.2|11983.2|11999.2|11984.2|11999.2|11984.2|11998.2|11983.2|0
1643282790000|2022-01-27 11:26:30|11998.8|11983.8|11998.8|11983.8|11998.8|11983.8|11998.8|11983.8|0
1643282800000|2022-01-27 11:26:40|12002|11987|12002|11987|12002|11987|12002|11987|4
1643282820000|2022-01-27 11:27:00|12005.2|11990.2|12000.2|11985.2|12005.2|11990.2|12000.2|11985.2|1
1643282860000|2022-01-27 11:27:40|12000.6|11985.6|12002|11987|12002|11987|12000.6|11985.6|0
1643282930000|2022-01-27 11:28:50|12002.3|11987.3|12002.7|11987.7|12002.7|11987.7|12002.3|11987.3|0
1643282940000|2022-01-27 11:29:00|12002.8|11987.8|12004.2|11989.2|12005|11990|12002.8|11987.8|0
1643282950000|2022-01-27 11:29:10|12008|11993|12005.5|11990.5|12008|11993|12005.5|11990.5|1
1643283030000|2022-01-27 11:30:30|12005.4|11990.4|12004.7|11989.7|12005.4|11990.4|12004.7|11989.7|0
1643283050000|2022-01-27 11:30:50|12004.5|11989.5|12004.2|11989.2|12004.5|11989.5|12004.2|11989.2|0
1643283060000|2022-01-27 11:31:00|12002.7|11987.7|12003.2|11988.2|12003.2|11988.2|12002.7|11987.7|0
1643283070000|2022-01-27 11:31:10|12003|11988|12004.4|11989.4|12004.4|11989.4|12003|11988|0
1643283090000|2022-01-27 11:31:30|12004|11989|12004|11989|12004|11989|12004|11989|0
1643283130000|2022-01-27 11:32:10|12008.2|11993.2|12009.2|11994.2|12009.3|11994.3|12008.2|11993.2|2
1643283140000|2022-01-27 11:32:20|12010.2|11995.2|12010.7|11995.7|12010.7|11995.7|12010.2|11995.2|0
1643283150000|2022-01-27 11:32:30|12009.9|11994.9|12009.7|11994.7|12009.9|11994.9|12009.7|11994.7|1
1643283180000|2022-01-27 11:33:00|12010|11995|12010|11995|12010|11995|12010|11995|0
1643283190000|2022-01-27 11:33:10|12010.5|11995.5|12010.8|11995.8|12010.8|11995.8|12010.5|11995.5|0
1643283200000|2022-01-27 11:33:20|12011|11996|12010.9|11995.9|12011|11996|12010.9|11995.9|0
1643283210000|2022-01-27 11:33:30|12010.5|11995.5|12011|11996|12011|11996|12010.5|11995.5|0
1643283260000|2022-01-27 11:34:20|12010|11995|12010|11995|12010|11995|12010|11995|0
1643283270000|2022-01-27 11:34:30|12010.4|11995.4|12011|11996|12011|11996|12010.4|11995.4|0
1643283290000|2022-01-27 11:34:50|12011.9|11996.9|12011.9|11996.9|12011.9|11996.9|12011.9|11996.9|0
1643283300000|2022-01-27 11:35:00|12013.3|11998.3|12014.8|11999.8|12015.5|12000.5|12013.3|11998.3|2
1643283360000|2022-01-27 11:36:00|12014.5|11999.5|12014.5|11999.5|12014.5|11999.5|12014.5|11999.5|0
1643283370000|2022-01-27 11:36:10|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|0
1643283420000|2022-01-27 11:37:00|12010.9|11995.9|12009.9|11994.9|12010.9|11995.9|12009.9|11994.9|2
1643283490000|2022-01-27 11:38:10|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|0
1643283560000|2022-01-27 11:39:20|12010.1|11995.1|12009.6|11994.6|12010.1|11995.1|12009.6|11994.6|0
1643283570000|2022-01-27 11:39:30|12009.1|11994.1|12010.1|11995.1|12010.1|11995.1|12009.1|11994.1|0
1643283580000|2022-01-27 11:39:40|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|0
1643283830000|2022-01-27 11:43:50|12009.7|11994.7|12011.1|11996.1|12011.1|11996.1|12009.7|11994.7|0
1643283850000|2022-01-27 11:44:10|12011|11996|12011|11996|12011|11996|12011|11996|0
1643283900000|2022-01-27 11:45:00|12010.6|11995.6|12010|11995|12010.6|11995.6|12009.5|11994.5|0
1643283940000|2022-01-27 11:45:40|12009.9|11994.9|12010|11995|12010|11995|12009.9|11994.9|0
1643283950000|2022-01-27 11:45:50|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|0
1643283960000|2022-01-27 11:46:00|12009.9|11994.9|12010|11995|12010|11995|12009.9|11994.9|0
1643283970000|2022-01-27 11:46:10|12009.9|11994.9|12009.5|11994.5|12010.4|11995.4|12009.5|11994.5|0
1643283980000|2022-01-27 11:46:20|12009|11994|12009|11994|12009|11994|12009|11994|0
1643284000000|2022-01-27 11:46:40|12009.3|11994.3|12010|11995|12010|11995|12009.3|11994.3|0
1643284040000|2022-01-27 11:47:20|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|0
1643284050000|2022-01-27 11:47:30|12010.4|11995.4|12010.4|11995.4|12010.4|11995.4|12010.4|11995.4|0
1643284170000|2022-01-27 11:49:30|12010|11995|12009.5|11994.5|12010|11995|12008.5|11993.5|0
1643284180000|2022-01-27 11:49:40|12008.9|11993.9|12008.9|11993.9|12009.5|11994.5|12008|11993|0
1643284210000|2022-01-27 11:50:10|12009.2|11994.2|12009.5|11994.5|12009.5|11994.5|12009.2|11994.2|0
1643284230000|2022-01-27 11:50:30|12010|11995|12009.9|11994.9|12010|11995|12009.9|11994.9|0
1643284250000|2022-01-27 11:50:50|12016.5|12001.5|12016.5|12001.5|12016.5|12001.5|12016.5|12001.5|1
1643284260000|2022-01-27 11:51:00|12017.1|12002.1|12019|12004|12019|12004|12017.1|12002.1|0
1643284280000|2022-01-27 11:51:20|12019.2|12004.2|12019.5|12004.5|12019.5|12004.5|12019.2|12004.2|0
1643284310000|2022-01-27 11:51:50|12018|12003|12018|12003|12018|12003|12018|12003|0
1643284390000|2022-01-27 11:53:10|12018.2|12003.2|12018.5|12003.5|12018.5|12003.5|12018.2|12003.2|0
1643284450000|2022-01-27 11:54:10|12020.2|12005.2|12018.5|12003.5|12020.2|12005.2|12018.5|12003.5|0
1643284540000|2022-01-27 11:55:40|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|0
1643284620000|2022-01-27 11:57:00|12017|12002|12017|12002|12017|12002|12017|12002|4
1643284630000|2022-01-27 11:57:10|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|0
1643284650000|2022-01-27 11:57:30|12017.7|12002.7|12020.4|12005.4|12020.4|12005.4|12017.7|12002.7|0
1643284660000|2022-01-27 11:57:40|12020.5|12005.5|12022|12007|12022|12007|12020.5|12005.5|2
1643284680000|2022-01-27 11:58:00|12022.4|12007.4|12022.2|12007.2|12022.4|12007.4|12021.4|12006.4|1
1643284690000|2022-01-27 11:58:10|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|0
1643284700000|2022-01-27 11:58:20|12022.4|12007.4|12019.9|12004.9|12022.4|12007.4|12019.9|12004.9|0
1643284710000|2022-01-27 11:58:30|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|0
1643284720000|2022-01-27 11:58:40|12019.4|12004.4|12019.4|12004.4|12019.4|12004.4|12019.4|12004.4|0
1643284730000|2022-01-27 11:58:50|12019.2|12004.2|12018.9|12003.9|12019.2|12004.2|12018.9|12003.9|0
1643284740000|2022-01-27 11:59:00|12019|12004|12019.4|12004.4|12019.4|12004.4|12019|12004|0
1643284800000|2022-01-27 12:00:00|12020.8|12005.8|12025.4|12010.4|12025.4|12010.4|12020.8|12005.8|1
1643284860000|2022-01-27 12:01:00|12024.8|12009.8|12023.4|12008.4|12024.8|12009.8|12023.4|12008.4|1
1643284870000|2022-01-27 12:01:10|12024.4|12009.4|12028|12013|12028.7|12013.7|12024.4|12009.4|7
1643284880000|2022-01-27 12:01:20|12027.3|12012.3|12025.9|12010.9|12027.3|12012.3|12025.9|12010.9|0
1643284910000|2022-01-27 12:01:50|12027.4|12012.4|12027.4|12012.4|12027.9|12012.9|12027.4|12012.4|2
1643284920000|2022-01-27 12:02:00|12026.8|12011.8|12026.9|12011.9|12026.9|12011.9|12025.4|12010.4|2
1643284960000|2022-01-27 12:02:40|12029|12014|12029.4|12014.4|12029.4|12014.4|12028.9|12013.9|4
1643284980000|2022-01-27 12:03:00|12030|12015|12043.7|12028.7|12043.7|12028.7|12030|12015|13
1643284990000|2022-01-27 12:03:10|12043.8|12028.8|12043.8|12028.8|12043.8|12028.8|12043.8|12028.8|0
1643285010000|2022-01-27 12:03:30|12044.2|12029.2|12044.7|12029.7|12044.7|12029.7|12044.2|12029.2|1
1643285020000|2022-01-27 12:03:40|12045.2|12030.2|12045.2|12030.2|12045.2|12030.2|12045.2|12030.2|13
1643285030000|2022-01-27 12:03:50|12045|12030|12044.7|12029.7|12045|12030|12044.7|12029.7|0
1643285040000|2022-01-27 12:04:00|12036|12021|12037.7|12022.7|12038.7|12023.7|12036|12021|9
1643285050000|2022-01-27 12:04:10|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|0
1643285070000|2022-01-27 12:04:30|12039.1|12024.1|12041.2|12026.2|12041.2|12026.2|12039.1|12024.1|0
1643285100000|2022-01-27 12:05:00|12041|12026|12040.7|12025.7|12041|12026|12040.7|12025.7|0
1643285120000|2022-01-27 12:05:20|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|0
1643285140000|2022-01-27 12:05:40|12039.7|12024.7|12036.4|12021.4|12039.7|12024.7|12036.4|12021.4|2
1643285160000|2022-01-27 12:06:00|12034.7|12019.7|12034.7|12019.7|12034.7|12019.7|12034.7|12019.7|0
1643285170000|2022-01-27 12:06:10|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|12034.2|12019.2|7
1643285180000|2022-01-27 12:06:20|12035.2|12020.2|12038.2|12023.2|12038.2|12023.2|12035.2|12020.2|0
1643285220000|2022-01-27 12:07:00|12038.3|12023.3|12038.7|12023.7|12038.7|12023.7|12038.3|12023.3|0
1643285240000|2022-01-27 12:07:20|12038.2|12023.2|12038.2|12023.2|12038.2|12023.2|12038.2|12023.2|0
1643285250000|2022-01-27 12:07:30|12037.2|12022.2|12032.7|12017.7|12037.2|12022.2|12032.7|12017.7|1
1643285280000|2022-01-27 12:08:00|12032.2|12017.2|12030.8|12015.8|12032.2|12017.2|12030.8|12015.8|0
1643285290000|2022-01-27 12:08:10|12028.5|12013.5|12026.7|12011.7|12028.5|12013.5|12026.7|12011.7|0
1643285330000|2022-01-27 12:08:50|12024.2|12009.2|12024.2|12009.2|12024.2|12009.2|12024.2|12009.2|1
1643285360000|2022-01-27 12:09:20|12024.3|12009.3|12027.2|12012.2|12027.7|12012.7|12024.3|12009.3|0
1643285370000|2022-01-27 12:09:30|12027.1|12012.1|12028.6|12013.6|12028.6|12013.6|12027.1|12012.1|0
1643285380000|2022-01-27 12:09:40|12029.1|12014.1|12029.1|12014.1|12029.1|12014.1|12029.1|12014.1|0
1643285390000|2022-01-27 12:09:50|12030.2|12015.2|12031.6|12016.6|12031.6|12016.6|12030.2|12015.2|0
1643285400000|2022-01-27 12:10:00|12032.1|12017.1|12034.6|12019.6|12034.6|12019.6|12032.1|12017.1|0
1643285420000|2022-01-27 12:10:20|12034.8|12019.8|12035.1|12020.1|12035.1|12020.1|12034.8|12019.8|0
1643285500000|2022-01-27 12:11:40|12036.5|12021.5|12036.5|12021.5|12036.5|12021.5|12036.5|12021.5|0
1643285510000|2022-01-27 12:11:50|12041.1|12026.1|12042.8|12027.8|12042.9|12027.9|12041.1|12026.1|2
1643285520000|2022-01-27 12:12:00|12043.9|12028.9|12040.7|12025.7|12043.9|12028.9|12040.7|12025.7|3
1643285530000|2022-01-27 12:12:10|12040.4|12025.4|12040.4|12025.4|12040.4|12025.4|12040.4|12025.4|0
1643285600000|2022-01-27 12:13:20|12042.5|12027.5|12043.4|12028.4|12043.4|12028.4|12042.5|12027.5|0
1643285610000|2022-01-27 12:13:30|12043|12028|12043|12028|12043|12028|12043|12028|0
1643285630000|2022-01-27 12:13:50|12046|12031|12045.5|12030.5|12046|12031|12045.5|12030.5|4
1643285640000|2022-01-27 12:14:00|12045.9|12030.9|12046.4|12031.4|12046.4|12031.4|12045.9|12030.9|9
1643285650000|2022-01-27 12:14:10|12046.1|12031.1|12041.4|12026.4|12046.1|12031.1|12041.4|12026.4|1
1643285670000|2022-01-27 12:14:30|12041.3|12026.3|12042.3|12027.3|12042.8|12027.8|12041.3|12026.3|3
1643285690000|2022-01-27 12:14:50|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|0
1643285700000|2022-01-27 12:15:00|12041.7|12026.7|12037.3|12022.3|12041.7|12026.7|12037.3|12022.3|0
1643285740000|2022-01-27 12:15:40|12042|12027|12045.3|12030.3|12045.3|12030.3|12042|12027|1
1643285750000|2022-01-27 12:15:50|12046.3|12031.3|12046.3|12031.3|12046.3|12031.3|12046.3|12031.3|1
1643285760000|2022-01-27 12:16:00|||||||||1
1643285870000|2022-01-27 12:17:50|12045.5|12030.5|12045|12030|12045.5|12030.5|12045|12030|12
1643285880000|2022-01-27 12:18:00|12045.5|12030.5|12045.5|12030.5|12045.5|12030.5|12045.5|12030.5|7
1643285940000|2022-01-27 12:19:00|12045.1|12030.1|12045|12030|12045.1|12030.1|12045|12030|3
1643285960000|2022-01-27 12:19:20|12045.5|12030.5|12045.5|12030.5|12045.5|12030.5|12045.5|12030.5|0
1643286020000|2022-01-27 12:20:20|||||||||1
1643286030000|2022-01-27 12:20:30|12044.5|12029.5|12044.6|12029.6|12044.6|12029.6|12044.5|12029.5|5
1643286040000|2022-01-27 12:20:40|12044.8|12029.8|12043.5|12028.5|12044.8|12029.8|12041.5|12026.5|1
1643286050000|2022-01-27 12:20:50|12043.6|12028.6|12044|12029|12044|12029|12043.6|12028.6|0
1643286070000|2022-01-27 12:21:10|12044.3|12029.3|12047.8|12032.8|12047.8|12032.8|12044.3|12029.3|1
1643286080000|2022-01-27 12:21:20|||||||||2
1643286120000|2022-01-27 12:22:00|12045.3|12030.3|12045.8|12030.8|12045.8|12030.8|12045.3|12030.3|2
1643286140000|2022-01-27 12:22:20|12051.6|12036.6|12051.1|12036.1|12052.1|12037.1|12051.1|12036.1|17
1643286150000|2022-01-27 12:22:30|||||||||1
1643286160000|2022-01-27 12:22:40|12051.4|12036.4|12051.6|12036.6|12052.1|12037.1|12051.4|12036.4|0
1643286170000|2022-01-27 12:22:50|12052.1|12037.1|12051.6|12036.6|12052.1|12037.1|12051.6|12036.6|0
1643286180000|2022-01-27 12:23:00|12051.4|12036.4|12048.1|12033.1|12051.4|12036.4|12047.9|12032.9|2
1643286190000|2022-01-27 12:23:10|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|0
1643286200000|2022-01-27 12:23:20|12047.3|12032.3|12043.6|12028.6|12047.3|12032.3|12042.3|12027.3|3
1643286230000|2022-01-27 12:23:50|12043.1|12028.1|12041.3|12026.3|12043.1|12028.1|12041.3|12026.3|0
1643286240000|2022-01-27 12:24:00|12040.3|12025.3|12040.4|12025.4|12040.4|12025.4|12040.3|12025.3|0
1643286250000|2022-01-27 12:24:10|12040.3|12025.3|12037.8|12022.8|12040.3|12025.3|12037.8|12022.8|0
1643286300000|2022-01-27 12:25:00|12037.5|12022.5|12036.8|12021.8|12037.5|12022.5|12036.8|12021.8|0
1643286350000|2022-01-27 12:25:50|12038.4|12023.4|12038.6|12023.6|12038.6|12023.6|12038.4|12023.4|0
1643286360000|2022-01-27 12:26:00|12038.9|12023.9|12037.8|12022.8|12039.1|12024.1|12037.8|12022.8|2
1643286370000|2022-01-27 12:26:10|12037.6|12022.6|12037.3|12022.3|12037.6|12022.6|12037.3|12022.3|0
1643286380000|2022-01-27 12:26:20|12037.1|12022.1|12036.8|12021.8|12037.1|12022.1|12036.8|12021.8|0
1643286390000|2022-01-27 12:26:30|12036.3|12021.3|12036.4|12021.4|12036.4|12021.4|12036.3|12021.3|0
1643286420000|2022-01-27 12:27:00|12037.1|12022.1|12036.3|12021.3|12037.1|12022.1|12036.3|12021.3|0
1643286430000|2022-01-27 12:27:10|12037.2|12022.2|12037.1|12022.1|12037.2|12022.2|12037.1|12022.1|2
1643286440000|2022-01-27 12:27:20|12036.8|12021.8|12037.3|12022.3|12037.3|12022.3|12036.7|12021.7|0
1643286450000|2022-01-27 12:27:30|12039.8|12024.8|12039.8|12024.8|12039.8|12024.8|12039.8|12024.8|0
1643286480000|2022-01-27 12:28:00|12039.6|12024.6|12045.3|12030.3|12045.3|12030.3|12036.2|12021.2|9
1643286490000|2022-01-27 12:28:10|12045.2|12030.2|12045.6|12030.6|12045.6|12030.6|12045.2|12030.2|0
1643286510000|2022-01-27 12:28:30|12045.7|12030.7|12045.3|12030.3|12045.7|12030.7|12045.3|12030.3|0
1643286600000|2022-01-27 12:30:00|12044.3|12029.3|12042.8|12027.8|12044.3|12029.3|12042.8|12027.8|0
1643286610000|2022-01-27 12:30:10|12042.4|12027.4|12042.4|12027.4|12042.4|12027.4|12042.4|12027.4|0
1643286650000|2022-01-27 12:30:50|12043.4|12028.4|12045|12030|12045|12030|12043.4|12028.4|1
1643286660000|2022-01-27 12:31:00|12045.3|12030.3|12046.3|12031.3|12046.3|12031.3|12045.3|12030.3|0
1643286670000|2022-01-27 12:31:10|12046.7|12031.7|12046.7|12031.7|12046.7|12031.7|12046.7|12031.7|0
1643286720000|2022-01-27 12:32:00|12040.7|12025.7|12041.4|12026.4|12041.4|12026.4|12038.4|12023.4|3
1643286730000|2022-01-27 12:32:10|12038.4|12023.4|12037.9|12022.9|12038.4|12023.4|12037.9|12022.9|0
1643286750000|2022-01-27 12:32:30|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|0
1643286810000|2022-01-27 12:33:30|12037.8|12022.8|12035|12020|12037.8|12022.8|12035|12020|0
1643286820000|2022-01-27 12:33:40|12033.6|12018.6|12033.3|12018.3|12033.6|12018.6|12032.5|12017.5|0
1643286830000|2022-01-27 12:33:50|12033|12018|12033.5|12018.5|12034.1|12019.1|12033|12018|0
1643286890000|2022-01-27 12:34:50|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|0
1643286930000|2022-01-27 12:35:30|12032|12017|12031.3|12016.3|12032|12017|12031.2|12016.2|0
1643286940000|2022-01-27 12:35:40|12031.2|12016.2|12031.7|12016.7|12031.7|12016.7|12031.2|12016.2|0
1643286950000|2022-01-27 12:35:50|12031.8|12016.8|12031.3|12016.3|12032|12017|12031.3|12016.3|0
1643286960000|2022-01-27 12:36:00|12031.2|12016.2|12031.3|12016.3|12031.3|12016.3|12031.2|12016.2|0
1643286970000|2022-01-27 12:36:10|12031.2|12016.2|12031.2|12016.2|12031.2|12016.2|12031.2|12016.2|0
1643286980000|2022-01-27 12:36:20|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|0
1643286990000|2022-01-27 12:36:30|12031|12016|12031.5|12016.5|12031.5|12016.5|12030.3|12015.3|0
1643287000000|2022-01-27 12:36:40|12031.3|12016.3|12029.2|12014.2|12031.5|12016.5|12029.1|12014.1|0
1643287020000|2022-01-27 12:37:00|12026.8|12011.8|12024.8|12009.8|12026.8|12011.8|12024.5|12009.5|2
1643287030000|2022-01-27 12:37:10|12024.7|12009.7|12020.1|12005.1|12024.7|12009.7|12020.1|12005.1|2
1643287070000|2022-01-27 12:37:50|12021.6|12006.6|12026.1|12011.1|12026.1|12011.1|12021.6|12006.6|3
1643287080000|2022-01-27 12:38:00|12026.2|12011.2|12023|12008|12026.2|12011.2|12023|12008|1
1643287100000|2022-01-27 12:38:20|12023.3|12008.3|12023.3|12008.3|12023.3|12008.3|12023.3|12008.3|0
1643287140000|2022-01-27 12:39:00|12024|12009|12024.2|12009.2|12024.2|12009.2|12024|12009|0
1643287150000|2022-01-27 12:39:10|12024|12009|12024|12009|12024|12009|12024|12009|0
1643287160000|2022-01-27 12:39:20|12024.2|12009.2|12024|12009|12024.2|12009.2|12024|12009|0
1643287210000|2022-01-27 12:40:10|12023.9|12008.9|12023.5|12008.5|12023.9|12008.9|12023.5|12008.5|0
1643287270000|2022-01-27 12:41:10|12028.3|12013.3|12028.9|12013.9|12028.9|12013.9|12027.8|12012.8|15
1643287280000|2022-01-27 12:41:20|12029.3|12014.3|12024.6|12009.6|12029.3|12014.3|12024.6|12009.6|5
1643287300000|2022-01-27 12:41:40|12024.7|12009.7|12025.1|12010.1|12025.1|12010.1|12024.7|12009.7|0
1643287310000|2022-01-27 12:41:50|12024.9|12009.9|12024.6|12009.6|12025.1|12010.1|12024.6|12009.6|2
1643287340000|2022-01-27 12:42:20|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|3
1643287350000|2022-01-27 12:42:30|12022.7|12007.7|12023.1|12008.1|12023.1|12008.1|12022.7|12007.7|0
1643287380000|2022-01-27 12:43:00|12023.7|12008.7|12024.7|12009.7|12024.7|12009.7|12023.7|12008.7|0
1643287420000|2022-01-27 12:43:40|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|0
1643287440000|2022-01-27 12:44:00|12024.2|12009.2|12024.2|12009.2|12024.2|12009.2|12024.2|12009.2|0
1643287500000|2022-01-27 12:45:00|12024.4|12009.4|12025.7|12010.7|12025.7|12010.7|12024.4|12009.4|0
1643287510000|2022-01-27 12:45:10|12028.6|12013.6|12029.7|12014.7|12029.7|12014.7|12028.6|12013.6|5
1643287520000|2022-01-27 12:45:20|12028.5|12013.5|12029|12014|12029|12014|12028.5|12013.5|0
1643287530000|2022-01-27 12:45:30|12029.2|12014.2|12029.5|12014.5|12029.5|12014.5|12029.2|12014.2|0
1643287550000|2022-01-27 12:45:50|12030|12015|12030|12015|12030|12015|12030|12015|0
1643287560000|2022-01-27 12:46:00|12030.5|12015.5|12030.5|12015.5|12030.5|12015.5|12030.5|12015.5|0
1643287580000|2022-01-27 12:46:20|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|0
1643287590000|2022-01-27 12:46:30|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|1
1643287630000|2022-01-27 12:47:10|12033.6|12018.6|12035.5|12020.5|12035.5|12020.5|12033.6|12018.6|4
1643287640000|2022-01-27 12:47:20|12036|12021|12036.5|12021.5|12036.5|12021.5|12036|12021|0
1643287650000|2022-01-27 12:47:30|12036.7|12021.7|12035.4|12020.4|12036.7|12021.7|12032.4|12017.4|3
1643287670000|2022-01-27 12:47:50|12034.9|12019.9|12033.4|12018.4|12034.9|12019.9|12033.4|12018.4|2
1643287710000|2022-01-27 12:48:30|12033.7|12018.7|12032.7|12017.7|12033.7|12018.7|12032.7|12017.7|0
1643287720000|2022-01-27 12:48:40|12030.9|12015.9|12031.4|12016.4|12031.7|12016.7|12030.9|12015.9|0
1643287730000|2022-01-27 12:48:50|12031.1|12016.1|12032.4|12017.4|12032.4|12017.4|12030.7|12015.7|0
1643287740000|2022-01-27 12:49:00|12031.2|12016.2|12028.7|12013.7|12031.7|12016.7|12028.7|12013.7|4
1643287750000|2022-01-27 12:49:10|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|0
1643287770000|2022-01-27 12:49:30|12027.2|12012.2|12027.2|12012.2|12027.2|12012.2|12027.2|12012.2|0
1643287780000|2022-01-27 12:49:40|12028.6|12013.6|12028.7|12013.7|12028.7|12013.7|12028.6|12013.6|0
1643287790000|2022-01-27 12:49:50|12028.4|12013.4|12027.7|12012.7|12028.4|12013.4|12027.7|12012.7|0
1643287800000|2022-01-27 12:50:00|12027.4|12012.4|12023.7|12008.7|12027.4|12012.4|12023.7|12008.7|1
1643287820000|2022-01-27 12:50:20|12025.2|12010.2|12025.2|12010.2|12025.2|12010.2|12025.2|12010.2|0
1643287910000|2022-01-27 12:51:50|12028.2|12013.2|12030.1|12015.1|12031.1|12016.1|12028.2|12013.2|2
1643287920000|2022-01-27 12:52:00|12029.4|12014.4|12030.7|12015.7|12031.2|12016.2|12029.4|12014.4|0
1643287940000|2022-01-27 12:52:20|12032.5|12017.5|12033.4|12018.4|12033.4|12018.4|12032.5|12017.5|1
1643287960000|2022-01-27 12:52:40|12035.9|12020.9|12036.2|12021.2|12036.2|12021.2|12035.9|12020.9|5
1643287970000|2022-01-27 12:52:50|12034.4|12019.4|12034.9|12019.9|12035.4|12020.4|12034.4|12019.4|1
1643288050000|2022-01-27 12:54:10|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|0
1643288060000|2022-01-27 12:54:20|12034.4|12019.4|12030.2|12015.2|12034.4|12019.4|12030.2|12015.2|1
1643288090000|2022-01-27 12:54:50|12030.8|12015.8|12030.9|12015.9|12031.9|12016.9|12030.8|12015.8|0
1643288100000|2022-01-27 12:55:00|12031.7|12016.7|12031.7|12016.7|12031.7|12016.7|12031.7|12016.7|0
1643288130000|2022-01-27 12:55:30|12031.1|12016.1|12029.7|12014.7|12031.1|12016.1|12029.7|12014.7|0
1643288160000|2022-01-27 12:56:00|12030.2|12015.2|12030.2|12015.2|12030.2|12015.2|12030.2|12015.2|0
1643288170000|2022-01-27 12:56:10|12030.1|12015.1|12028.2|12013.2|12030.1|12015.1|12028.2|12013.2|0
1643288210000|2022-01-27 12:56:50|12028.9|12013.9|12030.2|12015.2|12030.7|12015.7|12028.9|12013.9|1
1643288230000|2022-01-27 12:57:10|12030.1|12015.1|12029.7|12014.7|12030.1|12015.1|12029.7|12014.7|0
1643288240000|2022-01-27 12:57:20|12029.2|12014.2|12029.2|12014.2|12029.2|12014.2|12029.2|12014.2|0
1643288270000|2022-01-27 12:57:50|12028.9|12013.9|12028.2|12013.2|12028.9|12013.9|12028.2|12013.2|0
1643288290000|2022-01-27 12:58:10|12027.5|12012.5|12023.7|12008.7|12027.5|12012.5|12023.7|12008.7|1
1643288320000|2022-01-27 12:58:40|12023.4|12008.4|12023.4|12008.4|12023.4|12008.4|12023.4|12008.4|0
1643288370000|2022-01-27 12:59:30|12019.8|12004.8|12012.2|11997.2|12019.8|12004.8|12012.1|11997.1|2
1643288380000|2022-01-27 12:59:40|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|0
1643288390000|2022-01-27 12:59:50|12011.4|11996.4|12010.3|11995.3|12011.4|11996.4|12010.3|11995.3|0
1643288400000|2022-01-27 13:00:00|12011|11996|11996|11981|12011|11996|11995.9|11980.9|28
1643288410000|2022-01-27 13:00:10|11996.3|11981.3|11995.6|11980.6|11996.3|11981.3|11995.6|11980.6|0
1643288420000|2022-01-27 13:00:20|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|0
1643288430000|2022-01-27 13:00:30|11995.4|11980.4|11993.7|11978.7|11995.6|11980.6|11993.7|11978.7|1
1643288440000|2022-01-27 13:00:40|11993.3|11978.3|11994|11979|11994|11979|11990.7|11975.7|42
1643288450000|2022-01-27 13:00:50|11996.1|11981.1|11995.1|11980.1|11996.1|11981.1|11995.1|11980.1|5
1643288470000|2022-01-27 13:01:10|11995.3|11980.3|12005.4|11990.4|12005.4|11990.4|11995.3|11980.3|15
1643288480000|2022-01-27 13:01:20|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|0
1643288490000|2022-01-27 13:01:30|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|1
1643288500000|2022-01-27 13:01:40|12006.9|11991.9|12005.4|11990.4|12006.9|11991.9|12005.4|11990.4|0
1643288510000|2022-01-27 13:01:50|||||||||2
1643288520000|2022-01-27 13:02:00|12007.9|11992.9|12009.7|11994.7|12009.7|11994.7|12007.9|11992.9|1
1643288550000|2022-01-27 13:02:30|12009.8|11994.8|12009.6|11994.6|12010.2|11995.2|12009.6|11994.6|2
1643288560000|2022-01-27 13:02:40|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|0
1643288570000|2022-01-27 13:02:50|12009.6|11994.6|12009.8|11994.8|12009.8|11994.8|12009.6|11994.6|0
1643288580000|2022-01-27 13:03:00|12010.2|11995.2|12010.7|11995.7|12010.7|11995.7|12010.2|11995.2|0
1643288590000|2022-01-27 13:03:10|12009.7|11994.7|12005.2|11990.2|12009.7|11994.7|12005.2|11990.2|8
1643288600000|2022-01-27 13:03:20|12004.7|11989.7|12004.5|11989.5|12005.2|11990.2|12004.2|11989.2|1
1643288640000|2022-01-27 13:04:00|12007|11992|12004.7|11989.7|12008.1|11993.1|12004.7|11989.7|3
1643288650000|2022-01-27 13:04:10|12006.2|11991.2|12005.2|11990.2|12006.2|11991.2|12005.2|11990.2|0
1643288660000|2022-01-27 13:04:20|12005.5|11990.5|12004.2|11989.2|12006.2|11991.2|12004.2|11989.2|0
1643288670000|2022-01-27 13:04:30|12003.2|11988.2|12001.2|11986.2|12003.2|11988.2|12000.2|11985.2|2
1643288680000|2022-01-27 13:04:40|12000.8|11985.8|12000.7|11985.7|12000.8|11985.8|11999.7|11984.7|0
1643288700000|2022-01-27 13:05:00|12001.3|11986.3|12002.7|11987.7|12004.2|11989.2|12001.3|11986.3|1
1643288710000|2022-01-27 13:05:10|12002.4|11987.4|12001|11986|12002.4|11987.4|12001|11986|1
1643288720000|2022-01-27 13:05:20|12002.5|11987.5|12002.5|11987.5|12002.5|11987.5|12002.5|11987.5|0
1643288730000|2022-01-27 13:05:30|12002.9|11987.9|12007.9|11992.9|12007.9|11992.9|12002.4|11987.4|4
1643288740000|2022-01-27 13:05:40|12007.5|11992.5|12008.9|11993.9|12008.9|11993.9|12007.5|11992.5|0
1643288750000|2022-01-27 13:05:50|12008.3|11993.3|12007.9|11992.9|12008.3|11993.3|12007.9|11992.9|0
1643288760000|2022-01-27 13:06:00|12007.5|11992.5|12008.5|11993.5|12009.7|11994.7|12007.5|11992.5|0
1643288770000|2022-01-27 13:06:10|12008|11993|12009.3|11994.3|12009.3|11994.3|12007.9|11992.9|0
1643288780000|2022-01-27 13:06:20|12009.4|11994.4|12008.9|11993.9|12009.4|11994.4|12008.9|11993.9|0
1643288790000|2022-01-27 13:06:30|12009.3|11994.3|12009.7|11994.7|12009.7|11994.7|12009.3|11994.3|0
1643288810000|2022-01-27 13:06:50|||||||||1
1643288820000|2022-01-27 13:07:00|12009.3|11994.3|12009|11994|12009.3|11994.3|12008.5|11993.5|0
1643288830000|2022-01-27 13:07:10|12008|11993|12008|11993|12008|11993|12008|11993|0
1643288840000|2022-01-27 13:07:20|12006.3|11991.3|12007.5|11992.5|12007.5|11992.5|12005.5|11990.5|2
1643288850000|2022-01-27 13:07:30|12008|11993|12008|11993|12008|11993|12008|11993|0
1643288860000|2022-01-27 13:07:40|12007|11992|12006.5|11991.5|12007|11992|12006|11991|0
1643288880000|2022-01-27 13:08:00|12006.8|11991.8|12005.9|11990.9|12006.9|11991.9|12005.9|11990.9|1
1643288890000|2022-01-27 13:08:10|12006.3|11991.3|12003.4|11988.4|12007.4|11992.4|12003.4|11988.4|2
1643288900000|2022-01-27 13:08:20|12004.4|11989.4|12004.4|11989.4|12004.4|11989.4|12004.4|11989.4|0
1643288910000|2022-01-27 13:08:30|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|0
1643288930000|2022-01-27 13:08:50|12005.9|11990.9|11998.3|11983.3|12005.9|11990.9|11998.3|11983.3|7
1643288940000|2022-01-27 13:09:00|11997.9|11982.9|11999.2|11984.2|11999.2|11984.2|11997.8|11982.8|1
1643288960000|2022-01-27 13:09:20|11999.8|11984.8|11999.5|11984.5|12003|11988|11999.5|11984.5|0
1643289010000|2022-01-27 13:10:10|11999.1|11984.1|11985.9|11970.9|11999.1|11984.1|11985.9|11970.9|24
1643289020000|2022-01-27 13:10:20|11985.4|11970.4|11981.4|11966.4|11985.4|11970.4|11981.4|11966.4|6
1643289030000|2022-01-27 13:10:30|11981.1|11966.1|11983.9|11968.9|11984.2|11969.2|11979.9|11964.9|11
1643289040000|2022-01-27 13:10:40|11983.7|11968.7|11981.9|11966.9|11983.7|11968.7|11981.9|11966.9|0
1643289050000|2022-01-27 13:10:50|11983.7|11968.7|11984.4|11969.4|11984.4|11969.4|11983.4|11968.4|2
1643289060000|2022-01-27 13:11:00|11989.2|11974.2|11988.1|11973.1|11989.2|11974.2|11987.9|11972.9|1
1643289070000|2022-01-27 13:11:10|11987.4|11972.4|11989.7|11974.7|11989.7|11974.7|11987.4|11972.4|0
1643289080000|2022-01-27 13:11:20|11990.2|11975.2|11989|11974|11990.2|11975.2|11989|11974|0
1643289090000|2022-01-27 13:11:30|11988.9|11973.9|11990|11975|11990|11975|11987.9|11972.9|0
1643289100000|2022-01-27 13:11:40|11989.5|11974.5|11990.5|11975.5|11990.5|11975.5|11989.5|11974.5|0
1643289110000|2022-01-27 13:11:50|11990.4|11975.4|11990|11975|11990.4|11975.4|11989.4|11974.4|1
1643289120000|2022-01-27 13:12:00|11989.9|11974.9|11989.5|11974.5|11989.9|11974.9|11989.5|11974.5|0
1643289150000|2022-01-27 13:12:30|11989.2|11974.2|11984.4|11969.4|11989.2|11974.2|11982.5|11967.5|10
1643289160000|2022-01-27 13:12:40|11984.5|11969.5|11983.4|11968.4|11985.4|11970.4|11983.4|11968.4|0
1643289170000|2022-01-27 13:12:50|11984.1|11969.1|11984.1|11969.1|11984.1|11969.1|11984.1|11969.1|0
1643289180000|2022-01-27 13:13:00|11984.9|11969.9|11983.9|11968.9|11985.4|11970.4|11983.9|11968.9|1
1643289190000|2022-01-27 13:13:10|11983.7|11968.7|11980.9|11965.9|11985.4|11970.4|11980|11965|4
1643289200000|2022-01-27 13:13:20|11981.1|11966.1|11981.2|11966.2|11981.2|11966.2|11980.7|11965.7|0
1643289210000|2022-01-27 13:13:30|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|1
1643289220000|2022-01-27 13:13:40|11986.4|11971.4|11984|11969|11986.4|11971.4|11984|11969|0
1643289230000|2022-01-27 13:13:50|11995.1|11980.1|11997.2|11982.2|11997.2|11982.2|11993.9|11978.9|21
1643289240000|2022-01-27 13:14:00|11996.9|11981.9|11995.6|11980.6|11996.9|11981.9|11994.7|11979.7|0
1643289250000|2022-01-27 13:14:10|11995.7|11980.7|11995.9|11980.9|11995.9|11980.9|11995.7|11980.7|3
1643289260000|2022-01-27 13:14:20|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|11993.2|11978.2|2
1643289270000|2022-01-27 13:14:30|11996.4|11981.4|11995.7|11980.7|11996.4|11981.4|11995.7|11980.7|0
1643289280000|2022-01-27 13:14:40|11993.7|11978.7|11995|11980|11995.9|11980.9|11993.5|11978.5|1
1643289290000|2022-01-27 13:14:50|11994.3|11979.3|11987.3|11972.3|11994.5|11979.5|11987.2|11972.2|0
1643289300000|2022-01-27 13:15:00|11987.2|11972.2|11987.2|11972.2|11987.3|11972.3|11987.2|11972.2|0
1643289310000|2022-01-27 13:15:10|11987.7|11972.7|11988.5|11973.5|11988.8|11973.8|11987.5|11972.5|0
1643289320000|2022-01-27 13:15:20|11988.4|11973.4|11987.3|11972.3|11988.4|11973.4|11987.3|11972.3|0
1643289350000|2022-01-27 13:15:50|11987.6|11972.6|11987.8|11972.8|11988.3|11973.3|11987.6|11972.6|0
1643289360000|2022-01-27 13:16:00|11988.8|11973.8|11993.8|11978.8|11995.2|11980.2|11987.5|11972.5|2
1643289370000|2022-01-27 13:16:10|11993.4|11978.4|11993.3|11978.3|11996|11981|11990.5|11975.5|3
1643289380000|2022-01-27 13:16:20|11992.8|11977.8|11990.8|11975.8|11994.5|11979.5|11990.8|11975.8|1
1643289390000|2022-01-27 13:16:30|11990.5|11975.5|11991.4|11976.4|11991.6|11976.6|11989.3|11974.3|0
1643289400000|2022-01-27 13:16:40|11992.5|11977.5|11992.5|11977.5|11992.5|11977.5|11992.5|11977.5|0
1643289410000|2022-01-27 13:16:50|11992.3|11977.3|11992.5|11977.5|11992.5|11977.5|11992.1|11977.1|1
1643289420000|2022-01-27 13:17:00|11992.3|11977.3|11990.3|11975.3|11992.3|11977.3|11989.8|11974.8|0
1643289430000|2022-01-27 13:17:10|11990.8|11975.8|11990.3|11975.3|11991.1|11976.1|11990.3|11975.3|0
1643289450000|2022-01-27 13:17:30|11990.7|11975.7|11991.7|11976.7|11991.7|11976.7|11990.7|11975.7|0
1643289480000|2022-01-27 13:18:00|11993.8|11978.8|11994.5|11979.5|11995.7|11980.7|11993.8|11978.8|2
1643289490000|2022-01-27 13:18:10|11994.8|11979.8|11988.2|11973.2|11994.8|11979.8|11988.2|11973.2|5
1643289500000|2022-01-27 13:18:20|11987.3|11972.3|11988.3|11973.3|11988.6|11973.6|11986.5|11971.5|2
1643289510000|2022-01-27 13:18:30|11987.7|11972.7|11986.2|11971.2|11987.7|11972.7|11985.7|11970.7|0
1643289540000|2022-01-27 13:19:00|11986|11971|11985.3|11970.3|11986|11971|11985.3|11970.3|0
1643289570000|2022-01-27 13:19:30|11985.7|11970.7|11988.8|11973.8|11990.2|11975.2|11985.7|11970.7|1
1643289580000|2022-01-27 13:19:40|11987.3|11972.3|11986.5|11971.5|11987.3|11972.3|11986.3|11971.3|0
1643289590000|2022-01-27 13:19:50|11986.9|11971.9|11988.5|11973.5|11988.5|11973.5|11986.9|11971.9|0
1643289600000|2022-01-27 13:20:00|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|11988.7|11973.7|0
1643289620000|2022-01-27 13:20:20|11990.3|11975.3|11988.8|11973.8|11990.3|11975.3|11988.8|11973.8|0
1643289630000|2022-01-27 13:20:30|11989.1|11974.1|11988.8|11973.8|11990.3|11975.3|11988.8|11973.8|0
1643289640000|2022-01-27 13:20:40|11990.7|11975.7|11989.2|11974.2|11990.7|11975.7|11989.2|11974.2|0
1643289650000|2022-01-27 13:20:50|11989.7|11974.7|11989.5|11974.5|11991|11976|11989.3|11974.3|0
1643289660000|2022-01-27 13:21:00|11989.7|11974.7|11991.2|11976.2|11991.2|11976.2|11989.7|11974.7|0
1643289670000|2022-01-27 13:21:10|11991.6|11976.6|11990.8|11975.8|11994|11979|11989.8|11974.8|1
1643289680000|2022-01-27 13:21:20|11990.5|11975.5|11989.8|11974.8|11990.5|11975.5|11989.8|11974.8|0
1643289690000|2022-01-27 13:21:30|11990.7|11975.7|11989|11974|11990.7|11975.7|11988.8|11973.8|1
1643289700000|2022-01-27 13:21:40|11989.8|11974.8|11988.8|11973.8|11989.8|11974.8|11988.8|11973.8|0
1643289710000|2022-01-27 13:21:50|11989|11974|11990.3|11975.3|11990.3|11975.3|11988.8|11973.8|0
1643289720000|2022-01-27 13:22:00|11991.2|11976.2|11989.8|11974.8|11991.2|11976.2|11989.3|11974.3|0
1643289730000|2022-01-27 13:22:10|11990|11975|11993.3|11978.3|11993.3|11978.3|11990|11975|1
1643289740000|2022-01-27 13:22:20|11993.5|11978.5|11992.8|11977.8|11993.8|11978.8|11992.8|11977.8|0
1643289750000|2022-01-27 13:22:30|11992.5|11977.5|11990.8|11975.8|11992.5|11977.5|11990.8|11975.8|0
1643289760000|2022-01-27 13:22:40|11990.7|11975.7|11990.3|11975.3|11990.7|11975.7|11990.3|11975.3|0
1643289770000|2022-01-27 13:22:50|11989.5|11974.5|11987.1|11972.1|11989.5|11974.5|11986.7|11971.7|4
1643289780000|2022-01-27 13:23:00|11986.7|11971.7|11989.6|11974.6|11989.6|11974.6|11986.7|11971.7|0
1643289790000|2022-01-27 13:23:10|11989.1|11974.1|11990.5|11975.5|11990.8|11975.8|11988.7|11973.7|1
1643289800000|2022-01-27 13:23:20|11990|11975|11991|11976|11991|11976|11989.5|11974.5|0
1643289810000|2022-01-27 13:23:30|11990.5|11975.5|11990.6|11975.6|11991|11976|11990.5|11975.5|0
1643289820000|2022-01-27 13:23:40|11990.8|11975.8|11990.5|11975.5|11990.8|11975.8|11990.5|11975.5|0
1643289830000|2022-01-27 13:23:50|11990.3|11975.3|11990|11975|11990.3|11975.3|11990|11975|1
1643289850000|2022-01-27 13:24:10|11989.5|11974.5|11987.5|11972.5|11989.6|11974.6|11987.5|11972.5|3
1643289860000|2022-01-27 13:24:20|11987.6|11972.6|11988.3|11973.3|11988.3|11973.3|11987.5|11972.5|0
1643289880000|2022-01-27 13:24:40|11987.9|11972.9|11988.4|11973.4|11988.4|11973.4|11987.9|11972.9|0
1643289890000|2022-01-27 13:24:50|11989.9|11974.9|11990.9|11975.9|11990.9|11975.9|11989.9|11974.9|2
1643289900000|2022-01-27 13:25:00|11990.8|11975.8|11985.9|11970.9|11990.8|11975.8|11985.9|11970.9|3
1643289910000|2022-01-27 13:25:10|11985.8|11970.8|11982.9|11967.9|11986.8|11971.8|11982.9|11967.9|2
1643289920000|2022-01-27 13:25:20|11983.1|11968.1|11983.8|11968.8|11983.8|11968.8|11983.1|11968.1|0
1643289930000|2022-01-27 13:25:30|11984.2|11969.2|11984.8|11969.8|11984.8|11969.8|11984.2|11969.2|2
1643289940000|2022-01-27 13:25:40|11985.1|11970.1|11985.3|11970.3|11986.5|11971.5|11984.9|11969.9|1
1643289960000|2022-01-27 13:26:00|11985.7|11970.7|11983.7|11968.7|11986.2|11971.2|11983.7|11968.7|1
1643289970000|2022-01-27 13:26:10|11984.2|11969.2|11984.2|11969.2|11984.7|11969.7|11983.7|11968.7|0
1643289980000|2022-01-27 13:26:20|11984|11969|11982.2|11967.2|11984|11969|11982.2|11967.2|0
1643290010000|2022-01-27 13:26:50|11982.6|11967.6|11982.6|11967.6|11982.6|11967.6|11982.6|11967.6|1
1643290020000|2022-01-27 13:27:00|11983.5|11968.5|11983.2|11968.2|11983.5|11968.5|11983.2|11968.2|0
1643290040000|2022-01-27 13:27:20|11983.7|11968.7|11982.7|11967.7|11983.7|11968.7|11982.7|11967.7|1
1643290050000|2022-01-27 13:27:30|11977.4|11962.4|11977.2|11962.2|11977.4|11962.4|11977.2|11962.2|6
1643290060000|2022-01-27 13:27:40|11980.7|11965.7|11983.2|11968.2|11983.2|11968.2|11980.7|11965.7|1
1643290070000|2022-01-27 13:27:50|11983.8|11968.8|11983.8|11968.8|11983.8|11968.8|11983.8|11968.8|0
1643290080000|2022-01-27 13:28:00|11984.4|11969.4|11982.9|11967.9|11985.3|11970.3|11982.7|11967.7|1
1643290090000|2022-01-27 13:28:10|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|0
1643290110000|2022-01-27 13:28:30|11984.2|11969.2|11985.3|11970.3|11985.3|11970.3|11984.2|11969.2|0
1643290130000|2022-01-27 13:28:50|11985|11970|11984.3|11969.3|11985|11970|11984.3|11969.3|0
1643290140000|2022-01-27 13:29:00|11984.7|11969.7|11984.2|11969.2|11984.7|11969.7|11984.2|11969.2|0
1643290160000|2022-01-27 13:29:20|11984.3|11969.3|11984.7|11969.7|11984.7|11969.7|11984.3|11969.3|4
1643290170000|2022-01-27 13:29:30|11984.9|11969.9|11985.5|11970.5|11985.6|11970.6|11984.9|11969.9|4
1643290180000|2022-01-27 13:29:40|11985.2|11970.2|11984.5|11969.5|11985.2|11970.2|11984.5|11969.5|2
1643290190000|2022-01-27 13:29:50|11984|11969|11984|11969|11984|11969|11984|11969|0
1643290200000|2022-01-27 13:30:00|11981|11966|11988|11963|11988|11966.5|11981|11963|15
1643290210000|2022-01-27 13:30:10|11996.2|11958.7|11995.4|11957.9|11996.2|11973.4|11980.2|11957.9|17
1643290220000|2022-01-27 13:30:20|11996.5|11959|11987.5|11972.5|11996.5|11972.5|11985.7|11959|0
1643290240000|2022-01-27 13:30:40|11987.1|11972.1|11992.6|11967.6|11992.6|11972.1|11987.1|11967.6|7
1643290250000|2022-01-27 13:30:50|11993.4|11968.4|11990.1|11975.1|11993.9|11975.1|11989.1|11968.4|3
1643290260000|2022-01-27 13:31:00|11992.1|11977.1|11997.1|11982.1|11998.9|11983.9|11992.1|11977.1|2
1643290270000|2022-01-27 13:31:10|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|0
1643290280000|2022-01-27 13:31:20|11997.1|11982.1|11997.3|11982.3|11997.3|11982.3|11996.9|11981.9|1
1643290310000|2022-01-27 13:31:50|11997.1|11982.1|11998.6|11983.6|11998.6|11983.6|11997.1|11982.1|2
1643290320000|2022-01-27 13:32:00|11997.1|11982.1|11991|11976|11997.1|11982.1|11990|11975|8
1643290340000|2022-01-27 13:32:20|11991.5|11976.5|11991|11976|11991.5|11976.5|11991|11976|0
1643290350000|2022-01-27 13:32:30|11989.9|11974.9|11994|11979|11994|11979|11989.9|11974.9|5
1643290360000|2022-01-27 13:32:40|11994.4|11979.4|11994.9|11979.9|11995.6|11980.6|11994.4|11979.4|4
1643290370000|2022-01-27 13:32:50|11993.8|11978.8|11992.6|11977.6|11993.8|11978.8|11990.6|11975.6|1
1643290380000|2022-01-27 13:33:00|11992.3|11977.3|11993.6|11978.6|11993.6|11978.6|11990.1|11975.1|42
1643290390000|2022-01-27 13:33:10|11994|11979|11996.3|11981.3|11996.7|11981.7|11992.1|11977.1|9
1643290400000|2022-01-27 13:33:20|11996.8|11981.8|11999.4|11984.4|12001.6|11986.6|11996.8|11981.8|17
1643290410000|2022-01-27 13:33:30|11998.9|11983.9|11999.6|11984.6|12000.1|11985.1|11998.9|11983.9|7
1643290420000|2022-01-27 13:33:40|11999.4|11984.4|12001.4|11986.4|12001.4|11986.4|11999.4|11984.4|5
1643290440000|2022-01-27 13:34:00|12001.7|11986.7|12001.2|11986.2|12001.7|11986.7|12001.2|11986.2|0
1643290450000|2022-01-27 13:34:10|12002.1|11987.1|12002.1|11987.1|12002.1|11987.1|12002.1|11987.1|2
1643290460000|2022-01-27 13:34:20|12001.7|11986.7|12001.1|11986.1|12001.7|11986.7|12000.7|11985.7|3
1643290470000|2022-01-27 13:34:30|12000.7|11985.7|12004.9|11989.9|12004.9|11989.9|12000.7|11985.7|2
1643290480000|2022-01-27 13:34:40|12004.3|11989.3|12004.1|11989.1|12004.3|11989.3|12002.7|11987.7|1
1643290490000|2022-01-27 13:34:50|12004.4|11989.4|12004.4|11989.4|12004.4|11989.4|12004.4|11989.4|1
1643290500000|2022-01-27 13:35:00|12003.7|11988.7|12004.7|11989.7|12004.7|11989.7|12003.6|11988.6|0
1643290510000|2022-01-27 13:35:10|12005.1|11990.1|12005.1|11990.1|12005.1|11990.1|12005.1|11990.1|0
1643290520000|2022-01-27 13:35:20|12006.7|11991.7|12006.5|11991.5|12007.5|11992.5|12006.5|11991.5|8
1643290530000|2022-01-27 13:35:30|12007.6|11992.6|12006.1|11991.1|12008|11993|12005.3|11990.3|8
1643290540000|2022-01-27 13:35:40|12004.6|11989.6|12005.6|11990.6|12005.6|11990.6|12003.6|11988.6|3
1643290550000|2022-01-27 13:35:50|12005.4|11990.4|12005.7|11990.7|12005.7|11990.7|12005.4|11990.4|0
1643290560000|2022-01-27 13:36:00|12004.7|11989.7|12004.7|11989.7|12005.6|11990.6|12002.2|11987.2|2
1643290570000|2022-01-27 13:36:10|12004.4|11989.4|12001.7|11986.7|12004.4|11989.4|12001.7|11986.7|1
1643290580000|2022-01-27 13:36:20|12002.2|11987.2|12003.1|11988.1|12003.6|11988.6|12001.7|11986.7|3
1643290590000|2022-01-27 13:36:30|12002.2|11987.2|12004.1|11989.1|12004.2|11989.2|12002.2|11987.2|1
1643290600000|2022-01-27 13:36:40|12003.7|11988.7|12003.6|11988.6|12003.7|11988.7|12003.6|11988.6|1
1643290610000|2022-01-27 13:36:50|12003.2|11988.2|12005.2|11990.2|12006.1|11991.1|12003.2|11988.2|1
1643290620000|2022-01-27 13:37:00|12005.1|11990.1|12006.9|11991.9|12007.6|11992.6|12005.1|11990.1|3
1643290630000|2022-01-27 13:37:10|12007|11992|12007|11992|12007|11992|12007|11992|0
1643290650000|2022-01-27 13:37:30|12006.9|11991.9|12006.5|11991.5|12006.9|11991.9|12006.5|11991.5|0
1643290660000|2022-01-27 13:37:40|12007.4|11992.4|12013.2|11998.2|12013.2|11998.2|12007|11992|6
1643290670000|2022-01-27 13:37:50|12013.6|11998.6|12015.2|12000.2|12015.2|12000.2|12013.5|11998.5|12
1643290680000|2022-01-27 13:38:00|12017.6|12002.6|12023.2|12008.2|12023.2|12008.2|12017.6|12002.6|5
1643290690000|2022-01-27 13:38:10|12020.2|12005.2|12019.7|12004.7|12022.7|12007.7|12019.7|12004.7|2
1643290700000|2022-01-27 13:38:20|12018.2|12003.2|12018.9|12003.9|12018.9|12003.9|12018.2|12003.2|0
1643290710000|2022-01-27 13:38:30|12019.2|12004.2|12019.2|12004.2|12019.2|12004.2|12019.2|12004.2|0
1643290720000|2022-01-27 13:38:40|12019.6|12004.6|12020.6|12005.6|12020.6|12005.6|12018.9|12003.9|6
1643290730000|2022-01-27 13:38:50|12021.2|12006.2|12026.2|12011.2|12026.7|12011.7|12021.2|12006.2|13
1643290740000|2022-01-27 13:39:00|12027.2|12012.2|12027.2|12012.2|12027.2|12012.2|12025.7|12010.7|0
1643290750000|2022-01-27 13:39:10|12028.6|12013.6|12029.3|12014.3|12029.7|12014.7|12028.6|12013.6|1
1643290760000|2022-01-27 13:39:20|12028.2|12013.2|12029.7|12014.7|12029.7|12014.7|12028.2|12013.2|1
1643290780000|2022-01-27 13:39:40|12034.6|12019.6|12040.5|12025.5|12041.8|12026.8|12034.5|12019.5|33
1643290790000|2022-01-27 13:39:50|12040.2|12025.2|12038|12023|12040.2|12025.2|12037.5|12022.5|1
1643290800000|2022-01-27 13:40:00|12035|12020|12040.5|12025.5|12040.5|12025.5|12034.5|12019.5|4
1643290810000|2022-01-27 13:40:10|12037|12022|12037.1|12022.1|12037.1|12022.1|12037|12022|4
1643290820000|2022-01-27 13:40:20|12038.1|12023.1|12039.5|12024.5|12039.5|12024.5|12038.1|12023.1|0
1643290830000|2022-01-27 13:40:30|12039.2|12024.2|12039|12024|12039.2|12024.2|12038.5|12023.5|0
1643290840000|2022-01-27 13:40:40|12040|12025|12040|12025|12040|12025|12040|12025|0
1643290850000|2022-01-27 13:40:50|12040.1|12025.1|12040.5|12025.5|12040.5|12025.5|12040.1|12025.1|1
1643290860000|2022-01-27 13:41:00|12039.5|12024.5|12039.5|12024.5|12039.5|12024.5|12039.5|12024.5|0
1643290880000|2022-01-27 13:41:20|12039.3|12024.3|12039.3|12024.3|12039.3|12024.3|12039.3|12024.3|1
1643290890000|2022-01-27 13:41:30|12037.9|12022.9|12037.9|12022.9|12037.9|12022.9|12037.9|12022.9|0
1643290900000|2022-01-27 13:41:40|12035.6|12020.6|12037.1|12022.1|12037.1|12022.1|12035.6|12020.6|24
1643290910000|2022-01-27 13:41:50|12037.9|12022.9|12037.9|12022.9|12037.9|12022.9|12037.9|12022.9|1
1643290920000|2022-01-27 13:42:00|12037.6|12022.6|12036.6|12021.6|12037.6|12022.6|12036.6|12021.6|0
1643290930000|2022-01-27 13:42:10|12035.9|12020.9|12034.4|12019.4|12035.9|12020.9|12034.4|12019.4|0
1643290940000|2022-01-27 13:42:20|||||||||1
1643290950000|2022-01-27 13:42:30|12034.7|12019.7|12035.4|12020.4|12035.4|12020.4|12034.7|12019.7|1
1643290970000|2022-01-27 13:42:50|12037.3|12022.3|12037.4|12022.4|12038.9|12023.9|12037.2|12022.2|5
1643290980000|2022-01-27 13:43:00|12037.9|12022.9|12035.9|12020.9|12037.9|12022.9|12035.4|12020.4|1
1643290990000|2022-01-27 13:43:10|12035.4|12020.4|12029.4|12014.4|12035.9|12020.9|12029.4|12014.4|6
1643291010000|2022-01-27 13:43:30|12029.9|12014.9|12030.4|12015.4|12030.9|12015.9|12029.9|12014.9|1
1643291020000|2022-01-27 13:43:40|12031.1|12016.1|12033|12018|12033.1|12018.1|12031.1|12016.1|5
1643291030000|2022-01-27 13:43:50|12033.6|12018.6|12033.1|12018.1|12033.6|12018.6|12032.9|12017.9|0
1643291040000|2022-01-27 13:44:00|12032.6|12017.6|12033.1|12018.1|12033.1|12018.1|12032.6|12017.6|0
1643291070000|2022-01-27 13:44:30|12028.6|12013.6|12030.1|12015.1|12030.1|12015.1|12028.6|12013.6|1
1643291080000|2022-01-27 13:44:40|12030|12015|12029.1|12014.1|12030|12015|12029.1|12014.1|0
1643291090000|2022-01-27 13:44:50|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|0
1643291100000|2022-01-27 13:45:00|12027.9|12012.9|12028.6|12013.6|12028.6|12013.6|12027.9|12012.9|0
1643291120000|2022-01-27 13:45:20|12026.6|12011.6|12027.1|12012.1|12027.1|12012.1|12026.6|12011.6|1
1643291130000|2022-01-27 13:45:30|12026.8|12011.8|12026.1|12011.1|12026.8|12011.8|12026.1|12011.1|0
1643291140000|2022-01-27 13:45:40|12025.5|12010.5|12024.8|12009.8|12025.5|12010.5|12024.8|12009.8|2
1643291150000|2022-01-27 13:45:50|12025|12010|12025.2|12010.2|12025.5|12010.5|12025|12010|0
1643291170000|2022-01-27 13:46:10|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|0
1643291180000|2022-01-27 13:46:20|12025.3|12010.3|12026.7|12011.7|12026.7|12011.7|12023.8|12008.8|7
1643291190000|2022-01-27 13:46:30|12026.3|12011.3|12026.7|12011.7|12026.8|12011.8|12026.3|12011.3|0
1643291200000|2022-01-27 13:46:40|12026.3|12011.3|12027.2|12012.2|12027.3|12012.3|12026.3|12011.3|1
1643291210000|2022-01-27 13:46:50|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|0
1643291220000|2022-01-27 13:47:00|12027.8|12012.8|12012.9|11997.9|12028.7|12013.7|12012.2|11997.2|34
1643291230000|2022-01-27 13:47:10|12013.6|11998.6|12016.6|12001.6|12017|12002|12013.6|11998.6|10
1643291240000|2022-01-27 13:47:20|12017.6|12002.6|12018.1|12003.1|12018.1|12003.1|12017.6|12002.6|0
1643291250000|2022-01-27 13:47:30|12019.1|12004.1|12019.5|12004.5|12019.5|12004.5|12019.1|12004.1|5
1643291260000|2022-01-27 13:47:40|12019.1|12004.1|12019.8|12004.8|12019.8|12004.8|12019.1|12004.1|16
1643291280000|2022-01-27 13:48:00|||||||||8
1643291300000|2022-01-27 13:48:20|12020.3|12005.3|12020.3|12005.3|12020.3|12005.3|12020.3|12005.3|0
1643291310000|2022-01-27 13:48:30|12016.8|12001.8|12016.3|12001.3|12016.8|12001.8|12016.3|12001.3|12
1643291320000|2022-01-27 13:48:40|12016.2|12001.2|12015.8|12000.8|12016.2|12001.2|12015.8|12000.8|0
1643291340000|2022-01-27 13:49:00|12015.5|12000.5|12016.8|12001.8|12016.8|12001.8|12015.3|12000.3|5
1643291350000|2022-01-27 13:49:10|12017.3|12002.3|12018|12003|12018|12003|12017.3|12002.3|1
1643291360000|2022-01-27 13:49:20|12019.8|12004.8|12019.8|12004.8|12019.8|12004.8|12019.8|12004.8|2
1643291410000|2022-01-27 13:50:10|12020.5|12005.5|12020.7|12005.7|12020.7|12005.7|12020.3|12005.3|6
1643291420000|2022-01-27 13:50:20|12020.3|12005.3|12020.3|12005.3|12020.8|12005.8|12020.3|12005.3|13
1643291440000|2022-01-27 13:50:40|12016.8|12001.8|12015.5|12000.5|12016.8|12001.8|12015.5|12000.5|13
1643291450000|2022-01-27 13:50:50|12015.1|12000.1|12015.8|12000.8|12015.8|12000.8|12014.8|11999.8|1
1643291460000|2022-01-27 13:51:00|12015.3|12000.3|12015.8|12000.8|12015.8|12000.8|12014.8|11999.8|13
1643291470000|2022-01-27 13:51:10|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|0
1643291480000|2022-01-27 13:51:20|12019.3|12004.3|12019.8|12004.8|12019.8|12004.8|12019.3|12004.3|0
1643291490000|2022-01-27 13:51:30|||||||||1
1643291510000|2022-01-27 13:51:50|12019.9|12004.9|12019.8|12004.8|12020.3|12005.3|12019.8|12004.8|6
1643291520000|2022-01-27 13:52:00|12020.1|12005.1|12019.8|12004.8|12020.7|12005.7|12019.8|12004.8|8
1643291530000|2022-01-27 13:52:10|12019.1|12004.1|12017.3|12002.3|12019.1|12004.1|12017.3|12002.3|1
1643291540000|2022-01-27 13:52:20|12017.6|12002.6|12018.3|12003.3|12018.3|12003.3|12017.6|12002.6|0
1643291550000|2022-01-27 13:52:30|12017.8|12002.8|12015.8|12000.8|12017.8|12002.8|12015.8|12000.8|0
1643291560000|2022-01-27 13:52:40|12016.9|12001.9|12019.3|12004.3|12019.8|12004.8|12016.9|12001.9|8
1643291570000|2022-01-27 13:52:50|12019.4|12004.4|12019.8|12004.8|12020.3|12005.3|12019.4|12004.4|4
1643291580000|2022-01-27 13:53:00|12019.7|12004.7|12017.4|12002.4|12019.7|12004.7|12017|12002|40
1643291590000|2022-01-27 13:53:10|12017.7|12002.7|12018.5|12003.5|12018.5|12003.5|12017.7|12002.7|5
1643291600000|2022-01-27 13:53:20|12018.8|12003.8|12019.2|12004.2|12019.2|12004.2|12018.8|12003.8|0
1643291620000|2022-01-27 13:53:40|12018.4|12003.4|12018.2|12003.2|12018.4|12003.4|12017.7|12002.7|3
1643291630000|2022-01-27 13:53:50|12018.5|12003.5|12018.2|12003.2|12018.5|12003.5|12018.2|12003.2|1
1643291640000|2022-01-27 13:54:00|12015.7|12000.7|12015.2|12000.2|12015.7|12000.7|12015.2|12000.2|4
1643291650000|2022-01-27 13:54:10|12015|12000|12014.7|11999.7|12015|12000|12014.7|11999.7|0
1643291660000|2022-01-27 13:54:20|12014.9|11999.9|12015.7|12000.7|12015.7|12000.7|12014.9|11999.9|0
1643291670000|2022-01-27 13:54:30|12016.2|12001.2|12015.7|12000.7|12016.2|12001.2|12015.7|12000.7|0
1643291680000|2022-01-27 13:54:40|12016.2|12001.2|12017.8|12002.8|12017.8|12002.8|12016.2|12001.2|2
1643291690000|2022-01-27 13:54:50|12018.7|12003.7|12018.7|12003.7|12018.7|12003.7|12018.7|12003.7|1
1643291700000|2022-01-27 13:55:00|12018.2|12003.2|12018.6|12003.6|12018.9|12003.9|12018.1|12003.1|50
1643291710000|2022-01-27 13:55:10|12017.8|12002.8|12017.8|12002.8|12017.8|12002.8|12017.8|12002.8|5
1643291720000|2022-01-27 13:55:20|12016.4|12001.4|12016.6|12001.6|12017.1|12002.1|12016.4|12001.4|2
1643291730000|2022-01-27 13:55:30|12016.4|12001.4|12013.4|11998.4|12016.4|12001.4|12013.3|11998.3|1
1643291740000|2022-01-27 13:55:40|12013.3|11998.3|12011.3|11996.3|12013.4|11998.4|12011.3|11996.3|82
1643291750000|2022-01-27 13:55:50|12010.6|11995.6|12012.3|11997.3|12012.3|11997.3|12010.2|11995.2|102
1643291760000|2022-01-27 13:56:00|12012.6|11997.6|12005.5|11990.5|12013.3|11998.3|12005.5|11990.5|9
1643291770000|2022-01-27 13:56:10|12004.5|11989.5|12005|11990|12005|11990|12004.1|11989.1|1
1643291780000|2022-01-27 13:56:20|12006.5|11991.5|12004.9|11989.9|12006.5|11991.5|12004.9|11989.9|26
1643291790000|2022-01-27 13:56:30|12004.5|11989.5|12005.5|11990.5|12005.5|11990.5|12004.5|11989.5|0
1643291800000|2022-01-27 13:56:40|12005.9|11990.9|12005.4|11990.4|12005.9|11990.9|12005.4|11990.4|2
1643291810000|2022-01-27 13:56:50|12005.7|11990.7|12006.4|11991.4|12006.9|11991.9|12005.7|11990.7|0
1643291820000|2022-01-27 13:57:00|12006.1|11991.1|12005.7|11990.7|12006.1|11991.1|12005.7|11990.7|0
1643291830000|2022-01-27 13:57:10|12005.9|11990.9|12006.5|11991.5|12007.2|11992.2|12005.4|11990.4|3
1643291840000|2022-01-27 13:57:20|12007.5|11992.5|12008|11993|12008.5|11993.5|12007|11992|1
1643291850000|2022-01-27 13:57:30|12009|11994|12009|11994|12009|11994|12009|11994|0
1643291860000|2022-01-27 13:57:40|12008.8|11993.8|12010.2|11995.2|12010.2|11995.2|12008.8|11993.8|0
1643291870000|2022-01-27 13:57:50|12010.3|11995.3|12010|11995|12010.3|11995.3|12009.8|11994.8|1
1643291880000|2022-01-27 13:58:00|12010.3|11995.3|12011.6|11996.6|12011.6|11996.6|12010.3|11995.3|1
1643291890000|2022-01-27 13:58:10|12011.5|11996.5|12013.7|11998.7|12013.7|11998.7|12009.8|11994.8|4
1643291900000|2022-01-27 13:58:20|12012.7|11997.7|12012.7|11997.7|12012.7|11997.7|12012.7|11997.7|1
1643291910000|2022-01-27 13:58:30|12013|11998|12010.2|11995.2|12013|11998|12010|11995|2
1643291920000|2022-01-27 13:58:40|12010.3|11995.3|12013|11998|12013|11998|12010.3|11995.3|4
1643291930000|2022-01-27 13:58:50|12012|11997|12010.8|11995.8|12012|11997|12010.7|11995.7|2
1643291940000|2022-01-27 13:59:00|12012.3|11997.3|12012.3|11997.3|12012.3|11997.3|12012.3|11997.3|1
1643291950000|2022-01-27 13:59:10|12013|11998|12012.8|11997.8|12013|11998|12012.8|11997.8|2
1643291960000|2022-01-27 13:59:20|12003.3|11988.3|12002|11987|12003.3|11988.3|11999.5|11984.5|37
1643291970000|2022-01-27 13:59:30|12002.1|11987.1|11998.3|11983.3|12002.1|11987.1|11997.1|11982.1|9
1643291980000|2022-01-27 13:59:40|11999.3|11984.3|11995.6|11980.6|11999.4|11984.4|11995.6|11980.6|8
1643291990000|2022-01-27 13:59:50|11996.5|11981.5|11994.4|11979.4|11997.1|11982.1|11990.8|11975.8|12
1643292000000|2022-01-27 14:00:00|11994.5|11979.5|11994.7|11979.7|11994.7|11979.7|11992|11977|1
1643292010000|2022-01-27 14:00:10|11996.5|11981.5|12013|11998|12013.5|11998.5|11996.5|11981.5|24
1643292020000|2022-01-27 14:00:20|12013.3|11998.3|12016.4|12001.4|12016.4|12001.4|12013.3|11998.3|1
1643292030000|2022-01-27 14:00:30|12016.9|12001.9|12013.5|11998.5|12016.9|12001.9|12013.5|11998.5|3
1643292040000|2022-01-27 14:00:40|12014|11999|12015|12000|12015|12000|12014|11999|0
1643292050000|2022-01-27 14:00:50|12016.2|12001.2|12022|12007|12022|12007|12016.2|12001.2|6
1643292060000|2022-01-27 14:01:00|12022.2|12007.2|12024|12009|12024|12009|12022.2|12007.2|3
1643292070000|2022-01-27 14:01:10|12024.2|12009.2|12017.3|12002.3|12024.5|12009.5|12017.3|12002.3|11
1643292090000|2022-01-27 14:01:30|12016.9|12001.9|12016.9|12001.9|12016.9|12001.9|12016.9|12001.9|0
1643292100000|2022-01-27 14:01:40|12017|12002|12018.3|12003.3|12018.3|12003.3|12017|12002|0
1643292110000|2022-01-27 14:01:50|12019.1|12004.1|12021.3|12006.3|12021.6|12006.6|12019.1|12004.1|2
1643292120000|2022-01-27 14:02:00|12021.6|12006.6|12015.6|12000.6|12021.6|12006.6|12015|12000|1
1643292130000|2022-01-27 14:02:10|12014.6|11999.6|12014.6|11999.6|12014.6|11999.6|12014.6|11999.6|0
1643292140000|2022-01-27 14:02:20|12015.1|12000.1|12014.6|11999.6|12015.1|12000.1|12014.6|11999.6|0
1643292150000|2022-01-27 14:02:30|12014.9|11999.9|12014.6|11999.6|12015.5|12000.5|12014.6|11999.6|0
1643292160000|2022-01-27 14:02:40|12014.8|11999.8|12014.1|11999.1|12015.1|12000.1|12014.1|11999.1|0
1643292170000|2022-01-27 14:02:50|12015.1|12000.1|12017.1|12002.1|12017.6|12002.6|12015.1|12000.1|0
1643292180000|2022-01-27 14:03:00|12017.3|12002.3|12020.1|12005.1|12020.1|12005.1|12015.1|12000.1|2
1643292200000|2022-01-27 14:03:20|||||||||1
1643292220000|2022-01-27 14:03:40|12020.6|12005.6|12020.1|12005.1|12020.6|12005.6|12020.1|12005.1|1
1643292230000|2022-01-27 14:03:50|12019.1|12004.1|12017.1|12002.1|12019.1|12004.1|12016.7|12001.7|5
1643292240000|2022-01-27 14:04:00|12017|12002|12015.6|12000.6|12017|12002|12015.6|12000.6|0
1643292250000|2022-01-27 14:04:10|12015.5|12000.5|12015.2|12000.2|12015.5|12000.5|12015.1|12000.1|1
1643292260000|2022-01-27 14:04:20|12015.6|12000.6|12012.8|11997.8|12015.6|12000.6|12012.3|11997.3|2
1643292270000|2022-01-27 14:04:30|||||||||1
1643292280000|2022-01-27 14:04:40|12012.3|11997.3|12012.3|11997.3|12012.3|11997.3|12012.3|11997.3|0
1643292300000|2022-01-27 14:05:00|12012.7|11997.7|12012.5|11997.5|12013|11998|12012.5|11997.5|1
1643292330000|2022-01-27 14:05:30|12012.3|11997.3|12012.3|11997.3|12012.3|11997.3|12012.3|11997.3|0
1643292350000|2022-01-27 14:05:50|12011.8|11996.8|12010.8|11995.8|12011.8|11996.8|12010.8|11995.8|0
1643292360000|2022-01-27 14:06:00|12012.1|11997.1|12013.1|11998.1|12014.5|11999.5|12012.1|11997.1|4
1643292370000|2022-01-27 14:06:10|12013.6|11998.6|12013.5|11998.5|12013.6|11998.6|12013.5|11998.5|0
1643292380000|2022-01-27 14:06:20|12013.2|11998.2|12014.3|11999.3|12014.3|11999.3|12013.2|11998.2|0
1643292420000|2022-01-27 14:07:00|12025|12010|12026.6|12011.6|12026.6|12011.6|12025|12010|16
1643292430000|2022-01-27 14:07:10|12020.9|12005.9|12023.1|12008.1|12023.1|12008.1|12020.7|12005.7|6
1643292440000|2022-01-27 14:07:20|12022.2|12007.2|12027.5|12012.5|12028.2|12013.2|12021.6|12006.6|2
1643292450000|2022-01-27 14:07:30|12027.2|12012.2|12025.5|12010.5|12027.2|12012.2|12025.5|12010.5|1
1643292480000|2022-01-27 14:08:00|12025.6|12010.6|12025|12010|12026.6|12011.6|12025|12010|0
1643292530000|2022-01-27 14:08:50|12024.7|12009.7|12013.4|11998.4|12025.1|12010.1|12012.5|11997.5|27
1643292540000|2022-01-27 14:09:00|12013.2|11998.2|12012.2|11997.2|12013.9|11998.9|12012.2|11997.2|0
1643292550000|2022-01-27 14:09:10|12011.7|11996.7|12016.4|12001.4|12016.9|12001.9|12011.7|11996.7|101
1643292560000|2022-01-27 14:09:20|12017.2|12002.2|12016.7|12001.7|12017.2|12002.2|12016.4|12001.4|9
1643292570000|2022-01-27 14:09:30|12017|12002|12017.6|12002.6|12018.7|12003.7|12017|12002|4
1643292580000|2022-01-27 14:09:40|12017.9|12002.9|12019.1|12004.1|12019.1|12004.1|12017.6|12002.6|1
1643292590000|2022-01-27 14:09:50|12018.9|12003.9|12015.1|12000.1|12018.9|12003.9|12015.1|12000.1|0
1643292600000|2022-01-27 14:10:00|12014.7|11999.7|12017.6|12002.6|12017.6|12002.6|12012.6|11997.6|4
1643292610000|2022-01-27 14:10:10|12017.3|12002.3|12016.7|12001.7|12017.3|12002.3|12015.6|12000.6|1
1643292620000|2022-01-27 14:10:20|12019.5|12004.5|12020.5|12005.5|12020.5|12005.5|12019.5|12004.5|1
1643292630000|2022-01-27 14:10:30|12020.2|12005.2|12019.2|12004.2|12020.2|12005.2|12019.2|12004.2|1
1643292640000|2022-01-27 14:10:40|12019|12004|12016.4|12001.4|12019|12004|12016.4|12001.4|1
1643292650000|2022-01-27 14:10:50|12018|12003|12019|12004|12019|12004|12018|12003|0
1643292660000|2022-01-27 14:11:00|12019.2|12004.2|12019.7|12004.7|12019.7|12004.7|12019.2|12004.2|0
1643292670000|2022-01-27 14:11:10|12019|12004|12018.3|12003.3|12019|12004|12018.3|12003.3|0
1643292690000|2022-01-27 14:11:30|12018.7|12003.7|12018.7|12003.7|12018.7|12003.7|12018.7|12003.7|0
1643292720000|2022-01-27 14:12:00|12019.2|12004.2|12018.7|12003.7|12021.7|12006.7|12018.2|12003.2|4
1643292730000|2022-01-27 14:12:10|12019.2|12004.2|12017.3|12002.3|12019.2|12004.2|12016.2|12001.2|1
1643292750000|2022-01-27 14:12:30|12017|12002|12018.8|12003.8|12019.2|12004.2|12015.2|12000.2|3
1643292760000|2022-01-27 14:12:40|12019.7|12004.7|12017.4|12002.4|12019.7|12004.7|12016.7|12001.7|1
1643292770000|2022-01-27 14:12:50|12017.2|12002.2|12017.2|12002.2|12017.2|12002.2|12017.2|12002.2|0
1643292780000|2022-01-27 14:13:00|12014.8|11999.8|12011.5|11996.5|12014.8|11999.8|12010.8|11995.8|3
1643292790000|2022-01-27 14:13:10|12011.9|11996.9|12010.8|11995.8|12014.3|11999.3|12010.7|11995.7|2
1643292800000|2022-01-27 14:13:20|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|0
1643292810000|2022-01-27 14:13:30|12010.5|11995.5|12010.8|11995.8|12010.8|11995.8|12010.5|11995.5|0
1643292820000|2022-01-27 14:13:40|12011.8|11996.8|12012.3|11997.3|12012.3|11997.3|12011.8|11996.8|2
1643292830000|2022-01-27 14:13:50|12011.3|11996.3|12015.8|12000.8|12015.8|12000.8|12011.3|11996.3|3
1643292840000|2022-01-27 14:14:00|12015.5|12000.5|12025.5|12010.5|12025.5|12010.5|12015.5|12000.5|3
1643292870000|2022-01-27 14:14:30|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|0
1643292880000|2022-01-27 14:14:40|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|0
1643292900000|2022-01-27 14:15:00|12026.3|12011.3|12026|12011|12026.3|12011.3|12025.2|12010.2|6
1643292910000|2022-01-27 14:15:10|12025.3|12010.3|12025|12010|12027|12012|12025|12010|27
1643292920000|2022-01-27 14:15:20|12024.6|12009.6|12024.6|12009.6|12024.6|12009.6|12024.6|12009.6|1
1643292960000|2022-01-27 14:16:00|12024.7|12009.7|12026.7|12011.7|12027.5|12012.5|12021.6|12006.6|14
1643292970000|2022-01-27 14:16:10|12028|12013|12026.5|12011.5|12028.5|12013.5|12024.3|12009.3|1
1643292980000|2022-01-27 14:16:20|12027|12012|12025.5|12010.5|12028|12013|12025.5|12010.5|2
1643292990000|2022-01-27 14:16:30|12025.3|12010.3|12026.7|12011.7|12027.5|12012.5|12025.3|12010.3|1
1643293000000|2022-01-27 14:16:40|12026.3|12011.3|12033.3|12018.3|12033.3|12018.3|12026.3|12011.3|2
1643293020000|2022-01-27 14:17:00|12033.2|12018.2|12032.8|12017.8|12033.2|12018.2|12032.8|12017.8|0
1643293060000|2022-01-27 14:17:40|12031.3|12016.3|12027.5|12012.5|12031.3|12016.3|12026.8|12011.8|44
1643293080000|2022-01-27 14:18:00|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|0
1643293090000|2022-01-27 14:18:10|12027.5|12012.5|12021.1|12006.1|12027.5|12012.5|12020.6|12005.6|11
1643293100000|2022-01-27 14:18:20|12021|12006|12021.4|12006.4|12021.4|12006.4|12021|12006|0
1643293110000|2022-01-27 14:18:30|12022.2|12007.2|12022.7|12007.7|12022.7|12007.7|12022.2|12007.2|1
1643293120000|2022-01-27 14:18:40|12028.4|12013.4|12031.4|12016.4|12031.4|12016.4|12028.4|12013.4|11
1643293130000|2022-01-27 14:18:50|12031|12016|12027.5|12012.5|12031|12016|12027.5|12012.5|17
1643293140000|2022-01-27 14:19:00|12027.1|12012.1|12026|12011|12027.1|12012.1|12026|12011|0
1643293170000|2022-01-27 14:19:30|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|0
1643293180000|2022-01-27 14:19:40|12026.9|12011.9|12022.2|12007.2|12026.9|12011.9|12021.9|12006.9|4
1643293190000|2022-01-27 14:19:50|12022.4|12007.4|12022.2|12007.2|12022.6|12007.6|12022.2|12007.2|2
1643293200000|2022-01-27 14:20:00|12024|12009|12024.4|12009.4|12024.4|12009.4|12024|12009|1
1643293210000|2022-01-27 14:20:10|12023.9|12008.9|12022.9|12007.9|12023.9|12008.9|12022.9|12007.9|4
1643293220000|2022-01-27 14:20:20|12023.3|12008.3|12023.9|12008.9|12023.9|12008.9|12023.3|12008.3|2
1643293230000|2022-01-27 14:20:30|12023.6|12008.6|12023.3|12008.3|12023.6|12008.6|12023.3|12008.3|1
1643293240000|2022-01-27 14:20:40|12022.9|12007.9|12024.9|12009.9|12025.1|12010.1|12022.9|12007.9|3
1643293250000|2022-01-27 14:20:50|12025.1|12010.1|12029.1|12014.1|12029.6|12014.6|12025.1|12010.1|0
1643293270000|2022-01-27 14:21:10|12029.5|12014.5|12028.1|12013.1|12030.9|12015.9|12026.1|12011.1|2
1643293280000|2022-01-27 14:21:20|12026.7|12011.7|12026.6|12011.6|12026.7|12011.7|12026.2|12011.2|7
1643293290000|2022-01-27 14:21:30|12027.2|12012.2|12026.7|12011.7|12027.2|12012.2|12026.4|12011.4|2
1643293300000|2022-01-27 14:21:40|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|0
1643293350000|2022-01-27 14:22:30|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|0
1643293360000|2022-01-27 14:22:40|12023.4|12008.4|12023.5|12008.5|12023.5|12008.5|12023.4|12008.4|3
1643293370000|2022-01-27 14:22:50|12024|12009|12027.4|12012.4|12027.4|12012.4|12024|12009|1
1643293380000|2022-01-27 14:23:00|12027.2|12012.2|12025.4|12010.4|12027.2|12012.2|12024.4|12009.4|1
1643293420000|2022-01-27 14:23:40|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|0
1643293430000|2022-01-27 14:23:50|12025.1|12010.1|12025.1|12010.1|12025.1|12010.1|12025.1|12010.1|3
1643293440000|2022-01-27 14:24:00|12024.7|12009.7|12024.7|12009.7|12024.7|12009.7|12024.7|12009.7|0
1643293460000|2022-01-27 14:24:20|12024|12009|12022.7|12007.7|12024|12009|12022.2|12007.2|1
1643293470000|2022-01-27 14:24:30|12025.2|12010.2|12025.6|12010.6|12025.6|12010.6|12025.2|12010.2|1
1643293480000|2022-01-27 14:24:40|12025.2|12010.2|12025.2|12010.2|12025.2|12010.2|12025.2|12010.2|0
1643293500000|2022-01-27 14:25:00|12024.6|12009.6|12021.1|12006.1|12024.6|12009.6|12021.1|12006.1|1
1643293510000|2022-01-27 14:25:10|12021|12006|12023.2|12008.2|12023.2|12008.2|12021|12006|0
1643293520000|2022-01-27 14:25:20|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|0
1643293530000|2022-01-27 14:25:30|12021.7|12006.7|12020.2|12005.2|12021.7|12006.7|12020.2|12005.2|2
1643293540000|2022-01-27 14:25:40|12020.7|12005.7|12020.7|12005.7|12020.7|12005.7|12020.7|12005.7|0
1643293550000|2022-01-27 14:25:50|12020.9|12005.9|12021.2|12006.2|12021.2|12006.2|12020.9|12005.9|0
1643293560000|2022-01-27 14:26:00|12023.1|12008.1|12025.7|12010.7|12025.7|12010.7|12022.7|12007.7|4
1643293620000|2022-01-27 14:27:00|12024.2|12009.2|12024.2|12009.2|12024.2|12009.2|12024.2|12009.2|0
1643293630000|2022-01-27 14:27:10|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|1
1643293640000|2022-01-27 14:27:20|||||||||1
1643293690000|2022-01-27 14:28:10|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|0
1643293700000|2022-01-27 14:28:20|12025.1|12010.1|12025.1|12010.1|12025.1|12010.1|12025.1|12010.1|0
1643293710000|2022-01-27 14:28:30|12024.7|12009.7|12022.6|12007.6|12025.2|12010.2|12022.2|12007.2|2
1643293720000|2022-01-27 14:28:40|12022.1|12007.1|12022.2|12007.2|12022.2|12007.2|12022.1|12007.1|0
1643293730000|2022-01-27 14:28:50|12022.5|12007.5|12021.7|12006.7|12023.2|12008.2|12021.7|12006.7|0
1643293740000|2022-01-27 14:29:00|12021.6|12006.6|12022.1|12007.1|12022.1|12007.1|12021.2|12006.2|1
1643293770000|2022-01-27 14:29:30|12018.9|12003.9|12019.1|12004.1|12019.2|12004.2|12017.1|12002.1|6
1643293780000|2022-01-27 14:29:40|12018.7|12003.7|12018.9|12003.9|12018.9|12003.9|12018.5|12003.5|1
1643293800000|2022-01-27 14:30:00|12017.7|12002.7|12013.1|11998.1|12018.4|12003.4|12012.1|11997.1|8
1643293810000|2022-01-27 14:30:10|12011.6|11996.6|12010.6|11995.6|12011.6|11996.6|12010.4|11995.4|0
1643293820000|2022-01-27 14:30:20|12009.6|11994.6|12007.1|11992.1|12009.6|11994.6|12006.6|11991.6|2
1643293850000|2022-01-27 14:30:50|12006.6|11991.6|12003.1|11988.1|12006.6|11991.6|12003.1|11988.1|4
1643293860000|2022-01-27 14:31:00|12002.2|11987.2|12000.9|11985.9|12002.2|11987.2|12000.9|11985.9|1
1643293870000|2022-01-27 14:31:10|12000.7|11985.7|11999.9|11984.9|12000.9|11985.9|11999.9|11984.9|14
1643293880000|2022-01-27 14:31:20|11999.5|11984.5|12007.7|11992.7|12007.7|11992.7|11999.5|11984.5|5
1643293890000|2022-01-27 14:31:30|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|12007.2|11992.2|2
1643293900000|2022-01-27 14:31:40|12007.4|11992.4|12007.5|11992.5|12007.5|11992.5|12007.4|11992.4|0
1643293910000|2022-01-27 14:31:50|12007.4|11992.4|12006.4|11991.4|12007.5|11992.5|12006.2|11991.2|0
1643293920000|2022-01-27 14:32:00|12006.5|11991.5|12010.3|11995.3|12011.8|11996.8|12006.5|11991.5|5
1643293930000|2022-01-27 14:32:10|12010.2|11995.2|12010.7|11995.7|12010.7|11995.7|12010.2|11995.2|1
1643293940000|2022-01-27 14:32:20|12008.5|11993.5|12008.2|11993.2|12009.1|11994.1|12008|11993|2
1643293950000|2022-01-27 14:32:30|12007.9|11992.9|12006.2|11991.2|12007.9|11992.9|12006|11991|0
1643293960000|2022-01-27 14:32:40|12006.5|11991.5|12008.4|11993.4|12010.9|11995.9|12006.5|11991.5|3
1643293980000|2022-01-27 14:33:00|12006.9|11991.9|12006.4|11991.4|12006.9|11991.9|12005.9|11990.9|7
1643293990000|2022-01-27 14:33:10|12006.5|11991.5|12005.9|11990.9|12006.7|11991.7|12005.9|11990.9|0
1643294000000|2022-01-27 14:33:20|12006|11991|12010.3|11995.3|12010.3|11995.3|12005.5|11990.5|9
1643294010000|2022-01-27 14:33:30|12013.3|11998.3|12012.6|11997.6|12014.3|11999.3|12011.9|11996.9|5
1643294020000|2022-01-27 14:33:40|12012.8|11997.8|12012.8|11997.8|12013.3|11998.3|12012.8|11997.8|0
1643294030000|2022-01-27 14:33:50|12012.6|11997.6|12013.3|11998.3|12013.3|11998.3|12012.3|11997.3|0
1643294040000|2022-01-27 14:34:00|12013|11998|12017.8|12002.8|12019.5|12004.5|12011.8|11996.8|15
1643294050000|2022-01-27 14:34:10|12017.6|12002.6|12017.3|12002.3|12017.6|12002.6|12016.8|12001.8|0
1643294060000|2022-01-27 14:34:20|||||||||1
1643294070000|2022-01-27 14:34:30|12014.3|11999.3|12014.1|11999.1|12014.3|11999.3|12014.1|11999.1|1
1643294080000|2022-01-27 14:34:40|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|0
1643294090000|2022-01-27 14:34:50|12012.8|11997.8|12012.9|11997.9|12012.9|11997.9|12012.4|11997.4|1
1643294100000|2022-01-27 14:35:00|12012.8|11997.8|12013.8|11998.8|12013.8|11998.8|12012.3|11997.3|2
1643294110000|2022-01-27 14:35:10|12012.8|11997.8|12013.3|11998.3|12013.8|11998.8|12012.8|11997.8|0
1643294120000|2022-01-27 14:35:20|12012.3|11997.3|12012.3|11997.3|12012.8|11997.8|12012.3|11997.3|0
1643294130000|2022-01-27 14:35:30|12012.1|11997.1|12012.3|11997.3|12012.3|11997.3|12012.1|11997.1|0
1643294140000|2022-01-27 14:35:40|12011.2|11996.2|12010.4|11995.4|12011.5|11996.5|12010.3|11995.3|1
1643294150000|2022-01-27 14:35:50|12010.6|11995.6|12010.9|11995.9|12010.9|11995.9|12010.6|11995.6|0
1643294160000|2022-01-27 14:36:00|12010.3|11995.3|12010.1|11995.1|12010.3|11995.3|12010.1|11995.1|0
1643294170000|2022-01-27 14:36:10|12009.8|11994.8|12009.6|11994.6|12009.8|11994.8|12009.6|11994.6|0
1643294180000|2022-01-27 14:36:20|||||||||1
1643294190000|2022-01-27 14:36:30|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|0
1643294200000|2022-01-27 14:36:40|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|12009.3|11994.3|0
1643294210000|2022-01-27 14:36:50|12007.9|11992.9|12004.8|11989.8|12007.9|11992.9|12004.8|11989.8|1
1643294220000|2022-01-27 14:37:00|12005.1|11990.1|12004|11989|12005.1|11990.1|12004|11989|0
1643294240000|2022-01-27 14:37:20|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|1
1643294250000|2022-01-27 14:37:30|12007.3|11992.3|12006.3|11991.3|12007.3|11992.3|12006.3|11991.3|0
1643294260000|2022-01-27 14:37:40|12006.4|11991.4|12008.1|11993.1|12009.1|11994.1|12006.4|11991.4|1
1643294270000|2022-01-27 14:37:50|12007.4|11992.4|12004.6|11989.6|12007.4|11992.4|12004.6|11989.6|2
1643294280000|2022-01-27 14:38:00|12004.1|11989.1|12007.6|11992.6|12007.6|11992.6|12001.5|11986.5|7
1643294290000|2022-01-27 14:38:10|12007.5|11992.5|12007.3|11992.3|12007.5|11992.5|12007.1|11992.1|1
1643294300000|2022-01-27 14:38:20|12007.4|11992.4|12008.4|11993.4|12008.8|11993.8|12007.4|11992.4|3
1643294310000|2022-01-27 14:38:30|12008.8|11993.8|12016.5|12001.5|12016.9|12001.9|12008.3|11993.3|11
1643294320000|2022-01-27 14:38:40|12016.8|12001.8|12017.1|12002.1|12017.1|12002.1|12016.8|12001.8|0
1643294330000|2022-01-27 14:38:50|12016.9|12001.9|12020.4|12005.4|12020.9|12005.9|12016.9|12001.9|1
1643294340000|2022-01-27 14:39:00|12018.1|12003.1|12016.8|12001.8|12018.1|12003.1|12016.8|12001.8|0
1643294350000|2022-01-27 14:39:10|12016.5|12001.5|12015.8|12000.8|12016.5|12001.5|12015.8|12000.8|0
1643294360000|2022-01-27 14:39:20|12015.5|12000.5|12017.6|12002.6|12018.1|12003.1|12014.1|11999.1|2
1643294370000|2022-01-27 14:39:30|12017.3|12002.3|12016.1|12001.1|12017.3|12002.3|12015.4|12000.4|0
1643294390000|2022-01-27 14:39:50|12016.4|12001.4|12018.1|12003.1|12018.1|12003.1|12016.1|12001.1|1
1643294400000|2022-01-27 14:40:00|12017.4|12002.4|12018.1|12003.1|12018.1|12003.1|12016.1|12001.1|0
1643294410000|2022-01-27 14:40:10|12019.1|12004.1|12019.1|12004.1|12019.1|12004.1|12019.1|12004.1|1
1643294420000|2022-01-27 14:40:20|12019.8|12004.8|12019.9|12004.9|12019.9|12004.9|12019.8|12004.8|1
1643294430000|2022-01-27 14:40:30|12019.6|12004.6|12021.6|12006.6|12022.1|12007.1|12019.6|12004.6|1
1643294440000|2022-01-27 14:40:40|12020.6|12005.6|12020.6|12005.6|12020.6|12005.6|12020.6|12005.6|0
1643294450000|2022-01-27 14:40:50|12020.9|12005.9|12020.6|12005.6|12021.6|12006.6|12020.6|12005.6|0
1643294460000|2022-01-27 14:41:00|12020.9|12005.9|12019.5|12004.5|12021.6|12006.6|12019.1|12004.1|0
1643294470000|2022-01-27 14:41:10|12021.1|12006.1|12022.2|12007.2|12022.2|12007.2|12021.1|12006.1|0
1643294480000|2022-01-27 14:41:20|12022.7|12007.7|12026.6|12011.6|12026.6|12011.6|12022.6|12007.6|1
1643294490000|2022-01-27 14:41:30|12026.1|12011.1|12028.2|12013.2|12029.1|12014.1|12026.1|12011.1|7
1643294500000|2022-01-27 14:41:40|12028.6|12013.6|12029.6|12014.6|12029.6|12014.6|12028.1|12013.1|5
1643294510000|2022-01-27 14:41:50|12029.9|12014.9|12029.4|12014.4|12029.9|12014.9|12029.4|12014.4|1
1643294520000|2022-01-27 14:42:00|12029.1|12014.1|12026.7|12011.7|12029.1|12014.1|12026.7|12011.7|11
1643294530000|2022-01-27 14:42:10|12022.2|12007.2|12021.2|12006.2|12022.2|12007.2|12021.1|12006.1|2
1643294540000|2022-01-27 14:42:20|12021.1|12006.1|12020.4|12005.4|12021.1|12006.1|12020.4|12005.4|17
1643294560000|2022-01-27 14:42:40|12020.2|12005.2|12015.7|12000.7|12020.2|12005.2|12015.7|12000.7|3
1643294570000|2022-01-27 14:42:50|12017.1|12002.1|12018.6|12003.6|12018.6|12003.6|12016.6|12001.6|3
1643294580000|2022-01-27 14:43:00|12018.1|12003.1|12020.6|12005.6|12022.6|12007.6|12018.1|12003.1|9
1643294600000|2022-01-27 14:43:20|12021.1|12006.1|12024.1|12009.1|12024.1|12009.1|12021.1|12006.1|1
1643294610000|2022-01-27 14:43:30|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|1
1643294620000|2022-01-27 14:43:40|12024.1|12009.1|12022.2|12007.2|12024.1|12009.1|12022.2|12007.2|0
1643294630000|2022-01-27 14:43:50|12021.6|12006.6|12018.2|12003.2|12021.6|12006.6|12018.2|12003.2|10
1643294640000|2022-01-27 14:44:00|12018.7|12003.7|12012.6|11997.6|12018.7|12003.7|12012.6|11997.6|6
1643294650000|2022-01-27 14:44:10|12012.9|11997.9|12013.6|11998.6|12013.6|11998.6|12012.9|11997.9|2
1643294660000|2022-01-27 14:44:20|||||||||1
1643294680000|2022-01-27 14:44:40|12015.9|12000.9|12015.4|12000.4|12015.9|12000.9|12015.4|12000.4|1
1643294690000|2022-01-27 14:44:50|12015.8|12000.8|12015.8|12000.8|12015.8|12000.8|12013.6|11998.6|3
1643294700000|2022-01-27 14:45:00|12013.9|11998.9|12017.7|12002.7|12017.7|12002.7|12013.9|11998.9|4
1643294710000|2022-01-27 14:45:10|12016.6|12001.6|12014.1|11999.1|12016.6|12001.6|12014.1|11999.1|0
1643294730000|2022-01-27 14:45:30|12016.2|12001.2|12015.1|12000.1|12017.2|12002.2|12015.1|12000.1|1
1643294750000|2022-01-27 14:45:50|12013.1|11998.1|12013.6|11998.6|12013.6|11998.6|12013.1|11998.1|1
1643294760000|2022-01-27 14:46:00|12014.4|11999.4|12016.4|12001.4|12017.9|12002.9|12014.4|11999.4|8
1643294770000|2022-01-27 14:46:10|12016.2|12001.2|12017.4|12002.4|12017.4|12002.4|12016.2|12001.2|0
1643294780000|2022-01-27 14:46:20|12016.9|12001.9|12016.4|12001.4|12016.9|12001.9|12016.2|12001.2|3
1643294790000|2022-01-27 14:46:30|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|0
1643294800000|2022-01-27 14:46:40|12016.1|12001.1|12016.7|12001.7|12017.1|12002.1|12016.1|12001.1|2
1643294820000|2022-01-27 14:47:00|12016.3|12001.3|12023.3|12008.3|12023.3|12008.3|12016.3|12001.3|2
1643294830000|2022-01-27 14:47:10|12023.6|12008.6|12024.8|12009.8|12026.2|12011.2|12023.6|12008.6|5
1643294840000|2022-01-27 14:47:20|12024.7|12009.7|12024.7|12009.7|12024.8|12009.8|12024.7|12009.7|0
1643294850000|2022-01-27 14:47:30|12023.8|12008.8|12024.7|12009.7|12024.7|12009.7|12023.3|12008.3|4
1643294860000|2022-01-27 14:47:40|12027.9|12012.9|12028.7|12013.7|12029.8|12014.8|12027.9|12012.9|3
1643294870000|2022-01-27 14:47:50|12029.3|12014.3|12031.6|12016.6|12031.6|12016.6|12029.3|12014.3|1
1643294880000|2022-01-27 14:48:00|12031.4|12016.4|12029.9|12014.9|12031.4|12016.4|12029.8|12014.8|0
1643294910000|2022-01-27 14:48:30|12034.6|12019.6|12035.6|12020.6|12035.6|12020.6|12034.6|12019.6|4
1643294920000|2022-01-27 14:48:40|12035.8|12020.8|12036.1|12021.1|12036.6|12021.6|12035.6|12020.6|0
1643294930000|2022-01-27 14:48:50|12035.8|12020.8|12036.1|12021.1|12036.1|12021.1|12035.4|12020.4|1
1643294940000|2022-01-27 14:49:00|12036.4|12021.4|12037.3|12022.3|12037.3|12022.3|12034.1|12019.1|17
1643294950000|2022-01-27 14:49:10|12036.7|12021.7|12041.8|12026.8|12041.8|12026.8|12036.7|12021.7|7
1643294960000|2022-01-27 14:49:20|12042.3|12027.3|12041.7|12026.7|12042.3|12027.3|12041.7|12026.7|0
1643294970000|2022-01-27 14:49:30|12041.3|12026.3|12038.3|12023.3|12041.3|12026.3|12038.3|12023.3|16
1643294980000|2022-01-27 14:49:40|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|0
1643294990000|2022-01-27 14:49:50|12036.4|12021.4|12035.7|12020.7|12036.4|12021.4|12035.2|12020.2|2
1643295000000|2022-01-27 14:50:00|12035.8|12020.8|12037.7|12022.7|12037.7|12022.7|12035.8|12020.8|0
1643295010000|2022-01-27 14:50:10|12038.2|12023.2|12038.2|12023.2|12038.2|12023.2|12038.2|12023.2|0
1643295020000|2022-01-27 14:50:20|12039.2|12024.2|12034.3|12019.3|12039.2|12024.2|12033.9|12018.9|26
1643295040000|2022-01-27 14:50:40|12033.8|12018.8|12033.2|12018.2|12033.8|12018.8|12033.2|12018.2|0
1643295050000|2022-01-27 14:50:50|12032.9|12017.9|12034.5|12019.5|12034.5|12019.5|12029.3|12014.3|3
1643295060000|2022-01-27 14:51:00|12034.8|12019.8|12033.3|12018.3|12034.8|12019.8|12032.2|12017.2|0
1643295070000|2022-01-27 14:51:10|12033.2|12018.2|12032.8|12017.8|12033.2|12018.2|12031.7|12016.7|0
1643295080000|2022-01-27 14:51:20|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|0
1643295090000|2022-01-27 14:51:30|12034.3|12019.3|12033.3|12018.3|12034.3|12019.3|12033.3|12018.3|0
1643295100000|2022-01-27 14:51:40|12032.3|12017.3|12031.3|12016.3|12032.3|12017.3|12031.3|12016.3|0
1643295110000|2022-01-27 14:51:50|12031.6|12016.6|12032.3|12017.3|12033.6|12018.6|12031.6|12016.6|0
1643295120000|2022-01-27 14:52:00|12032.2|12017.2|12029.2|12014.2|12032.7|12017.7|12029.2|12014.2|1
1643295130000|2022-01-27 14:52:10|12025.7|12010.7|12026.8|12011.8|12026.8|12011.8|12025.7|12010.7|3
1643295140000|2022-01-27 14:52:20|12026.6|12011.6|12027.2|12012.2|12027.2|12012.2|12026.3|12011.3|4
1643295150000|2022-01-27 14:52:30|12027.3|12012.3|12028.7|12013.7|12028.7|12013.7|12027.2|12012.2|10
1643295160000|2022-01-27 14:52:40|12028.3|12013.3|12027.8|12012.8|12028.3|12013.3|12027.8|12012.8|0
1643295170000|2022-01-27 14:52:50|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|0
1643295180000|2022-01-27 14:53:00|12027.2|12012.2|12024.2|12009.2|12027.2|12012.2|12024.2|12009.2|1
1643295190000|2022-01-27 14:53:10|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|0
1643295200000|2022-01-27 14:53:20|12021.8|12006.8|12022.7|12007.7|12022.7|12007.7|12021.8|12006.8|1
1643295210000|2022-01-27 14:53:30|12023.1|12008.1|12026.3|12011.3|12026.3|12011.3|12023.1|12008.1|5
1643295220000|2022-01-27 14:53:40|12026.7|12011.7|12022.7|12007.7|12028.2|12013.2|12022.5|12007.5|11
1643295230000|2022-01-27 14:53:50|12022.5|12007.5|12021.8|12006.8|12022.5|12007.5|12020|12005|0
1643295240000|2022-01-27 14:54:00|12022.3|12007.3|12023.5|12008.5|12024.7|12009.7|12021.8|12006.8|4
1643295250000|2022-01-27 14:54:10|12023.2|12008.2|12024.8|12009.8|12024.8|12009.8|12023.2|12008.2|4
1643295260000|2022-01-27 14:54:20|12024.4|12009.4|12023.2|12008.2|12024.4|12009.4|12023.2|12008.2|1
1643295270000|2022-01-27 14:54:30|12022.8|12007.8|12021|12006|12023.8|12008.8|12021|12006|3
1643295280000|2022-01-27 14:54:40|12021.3|12006.3|12021.8|12006.8|12021.8|12006.8|12021.3|12006.3|1
1643295290000|2022-01-27 14:54:50|12020.8|12005.8|12020.8|12005.8|12020.8|12005.8|12019.7|12004.7|0
1643295300000|2022-01-27 14:55:00|12021.1|12006.1|12021.7|12006.7|12022.6|12007.6|12021.1|12006.1|1
1643295310000|2022-01-27 14:55:10|12023.7|12008.7|12023.4|12008.4|12024.7|12009.7|12023.4|12008.4|32
1643295320000|2022-01-27 14:55:20|12023.7|12008.7|12023.9|12008.9|12024.4|12009.4|12023.4|12008.4|10
1643295330000|2022-01-27 14:55:30|12023.5|12008.5|12022.4|12007.4|12023.5|12008.5|12021.9|12006.9|1
1643295340000|2022-01-27 14:55:40|12022.3|12007.3|12021.8|12006.8|12022.4|12007.4|12021.4|12006.4|1
1643295360000|2022-01-27 14:56:00|12021.4|12006.4|12018.5|12003.5|12021.4|12006.4|12018.3|12003.3|0
1643295370000|2022-01-27 14:56:10|12018.3|12003.3|12018.3|12003.3|12018.5|12003.5|12017.8|12002.8|0
1643295380000|2022-01-27 14:56:20|12018.1|12003.1|12018.4|12003.4|12018.4|12003.4|12017.8|12002.8|0
1643295390000|2022-01-27 14:56:30|12018.3|12003.3|12018.9|12003.9|12018.9|12003.9|12016.8|12001.8|11
1643295400000|2022-01-27 14:56:40|12019.9|12004.9|12017.8|12002.8|12019.9|12004.9|12017.8|12002.8|4
1643295410000|2022-01-27 14:56:50|12016.8|12001.8|12021.8|12006.8|12021.9|12006.9|12016.8|12001.8|6
1643295420000|2022-01-27 14:57:00|12021.9|12006.9|12024.9|12009.9|12024.9|12009.9|12021.5|12006.5|4
1643295440000|2022-01-27 14:57:20|12024.8|12009.8|12024.3|12009.3|12024.8|12009.8|12024.3|12009.3|0
1643295450000|2022-01-27 14:57:30|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|0
1643295460000|2022-01-27 14:57:40|12023.4|12008.4|12023.9|12008.9|12023.9|12008.9|12023.4|12008.4|0
1643295470000|2022-01-27 14:57:50|12023.4|12008.4|12026.4|12011.4|12026.4|12011.4|12022.9|12007.9|1
1643295480000|2022-01-27 14:58:00|12026.9|12011.9|12030.4|12015.4|12030.4|12015.4|12026.9|12011.9|0
1643295490000|2022-01-27 14:58:10|12030.9|12015.9|12030.4|12015.4|12031|12016|12030.4|12015.4|1
1643295500000|2022-01-27 14:58:20|12031.5|12016.5|12031.4|12016.4|12031.5|12016.5|12031.4|12016.4|1
1643295510000|2022-01-27 14:58:30|12031|12016|12030.9|12015.9|12031|12016|12030.9|12015.9|0
1643295520000|2022-01-27 14:58:40|||||||||12
1643295530000|2022-01-27 14:58:50|12031.2|12016.2|12027.3|12012.3|12031.2|12016.2|12027.3|12012.3|6
1643295540000|2022-01-27 14:59:00|12027|12012|12025.3|12010.3|12027|12012|12025.2|12010.2|1
1643295550000|2022-01-27 14:59:10|12025.5|12010.5|12025.8|12010.8|12025.8|12010.8|12025.5|12010.5|0
1643295560000|2022-01-27 14:59:20|12026.5|12011.5|12026.3|12011.3|12028.3|12013.3|12026.3|12011.3|2
1643295570000|2022-01-27 14:59:30|12027.4|12012.4|12027.3|12012.3|12027.8|12012.8|12027.3|12012.3|1
1643295580000|2022-01-27 14:59:40|12026.9|12011.9|12025.8|12010.8|12026.9|12011.9|12025.8|12010.8|2
1643295610000|2022-01-27 15:00:10|12027.3|12012.3|12026.3|12011.3|12027.7|12012.7|12026.2|12011.2|0
1643295630000|2022-01-27 15:00:30|12025.7|12010.7|12026.3|12011.3|12026.3|12011.3|12025.7|12010.7|0
1643295640000|2022-01-27 15:00:40|||||||||1
1643295660000|2022-01-27 15:01:00|12026.2|12011.2|12026.3|12011.3|12026.3|12011.3|12022.2|12007.2|5
1643295670000|2022-01-27 15:01:10|12025.8|12010.8|12025.5|12010.5|12025.8|12010.8|12024.5|12009.5|0
1643295680000|2022-01-27 15:01:20|12025.2|12010.2|12026|12011|12026|12011|12023.3|12008.3|2
1643295690000|2022-01-27 15:01:30|12025.7|12010.7|12029|12014|12029|12014|12025.3|12010.3|2
1643295700000|2022-01-27 15:01:40|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|12028.5|12013.5|2
1643295710000|2022-01-27 15:01:50|12028.7|12013.7|12031.2|12016.2|12031.2|12016.2|12028.7|12013.7|3
1643295720000|2022-01-27 15:02:00|12031.1|12016.1|12031.2|12016.2|12031.2|12016.2|12031|12016|0
1643295740000|2022-01-27 15:02:20|12030.7|12015.7|12031|12016|12031.1|12016.1|12030|12015|1
1643295760000|2022-01-27 15:02:40|12031.4|12016.4|12032.1|12017.1|12032.2|12017.2|12031.4|12016.4|2
1643295770000|2022-01-27 15:02:50|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|1
1643295780000|2022-01-27 15:03:00|12031|12016|12027|12012|12031|12016|12027|12012|1
1643295790000|2022-01-27 15:03:10|12026.2|12011.2|12023.9|12008.9|12026.2|12011.2|12023.9|12008.9|2
1643295800000|2022-01-27 15:03:20|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|0
1643295830000|2022-01-27 15:03:50|12021.8|12006.8|12021.7|12006.7|12021.8|12006.8|12021.7|12006.7|2
1643295840000|2022-01-27 15:04:00|12022|12007|12022|12007|12022|12007|12022|12007|0
1643295850000|2022-01-27 15:04:10|12021.9|12006.9|12022|12007|12022.2|12007.2|12019.4|12004.4|6
1643295860000|2022-01-27 15:04:20|12021.5|12006.5|12022.3|12007.3|12022.3|12007.3|12021.5|12006.5|0
1643295880000|2022-01-27 15:04:40|12022.7|12007.7|12021.9|12006.9|12022.7|12007.7|12021.9|12006.9|2
1643295900000|2022-01-27 15:05:00|12022|12007|12022.4|12007.4|12022.5|12007.5|12021.9|12006.9|0
1643295910000|2022-01-27 15:05:10|12022|12007|12020.9|12005.9|12022|12007|12020.9|12005.9|0
1643295920000|2022-01-27 15:05:20|12018.7|12003.7|12018.7|12003.7|12018.7|12003.7|12018.7|12003.7|4
1643295950000|2022-01-27 15:05:50|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|1
1643295960000|2022-01-27 15:06:00|12018.7|12003.7|12018.2|12003.2|12018.7|12003.7|12018.2|12003.2|0
1643295970000|2022-01-27 15:06:10|12016.9|12001.9|12012.3|11997.3|12017.3|12002.3|12012.3|11997.3|8
1643295980000|2022-01-27 15:06:20|12010.7|11995.7|12009.4|11994.4|12010.7|11995.7|12009.4|11994.4|0
1643295990000|2022-01-27 15:06:30|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|0
1643296000000|2022-01-27 15:06:40|12007.7|11992.7|12002.7|11987.7|12007.7|11992.7|12002.4|11987.4|6
1643296010000|2022-01-27 15:06:50|12002.4|11987.4|12003.1|11988.1|12003.1|11988.1|12002.4|11987.4|3
1643296020000|2022-01-27 15:07:00|12002.4|11987.4|12003.2|11988.2|12003.2|11988.2|12002.4|11987.4|8
1643296030000|2022-01-27 15:07:10|12003.1|11988.1|12002.2|11987.2|12003.1|11988.1|12002.2|11987.2|8
1643296050000|2022-01-27 15:07:30|11996.6|11981.6|11997.6|11982.6|11997.6|11982.6|11996.6|11981.6|16
1643296070000|2022-01-27 15:07:50|11996.6|11981.6|11997.9|11982.9|11997.9|11982.9|11996.6|11981.6|1
1643296080000|2022-01-27 15:08:00|11997.6|11982.6|11997.7|11982.7|11997.7|11982.7|11996.6|11981.6|2
1643296090000|2022-01-27 15:08:10|11997.6|11982.6|11994.4|11979.4|11997.6|11982.6|11993.6|11978.6|2
1643296100000|2022-01-27 15:08:20|11993.3|11978.3|11992.9|11977.9|11993.3|11978.3|11992.3|11977.3|1
1643296110000|2022-01-27 15:08:30|11993.9|11978.9|11993.9|11978.9|11993.9|11978.9|11993.9|11978.9|0
1643296120000|2022-01-27 15:08:40|11995.3|11980.3|11994.6|11979.6|11996.1|11981.1|11994.6|11979.6|4
1643296130000|2022-01-27 15:08:50|11993.7|11978.7|11992.1|11977.1|11993.7|11978.7|11991.6|11976.6|7
1643296140000|2022-01-27 15:09:00|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|2
1643296150000|2022-01-27 15:09:10|11996.7|11981.7|11998.5|11983.5|12000.2|11985.2|11996.7|11981.7|3
1643296160000|2022-01-27 15:09:20|11998.4|11983.4|11996.5|11981.5|11998.4|11983.4|11996.5|11981.5|1
1643296170000|2022-01-27 15:09:30|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|0
1643296180000|2022-01-27 15:09:40|11996.9|11981.9|11997.7|11982.7|11997.7|11982.7|11996.9|11981.9|0
1643296200000|2022-01-27 15:10:00|11998|11983|12000|11985|12000|11985|11997.5|11982.5|4
1643296210000|2022-01-27 15:10:10|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|3
1643296220000|2022-01-27 15:10:20|12000.9|11985.9|12002.9|11987.9|12002.9|11987.9|12000.4|11985.4|2
1643296230000|2022-01-27 15:10:30|12003.1|11988.1|12003|11988|12003.1|11988.1|12003|11988|2
1643296240000|2022-01-27 15:10:40|12003.1|11988.1|12001.6|11986.6|12003.6|11988.6|12001.6|11986.6|20
1643296250000|2022-01-27 15:10:50|12001.5|11986.5|12001.6|11986.6|12001.6|11986.6|12000|11985|12
1643296260000|2022-01-27 15:11:00|12001.5|11986.5|12001|11986|12001.5|11986.5|12000.5|11985.5|3
1643296280000|2022-01-27 15:11:20|12000.6|11985.6|11999.5|11984.5|12000.6|11985.6|11999.5|11984.5|0
1643296300000|2022-01-27 15:11:40|11999|11984|11999|11984|11999|11984|11999|11984|0
1643296320000|2022-01-27 15:12:00|11999.5|11984.5|11999|11984|11999.5|11984.5|11999|11984|6
1643296330000|2022-01-27 15:12:10|11997.4|11982.4|11996|11981|11997.4|11982.4|11996|11981|2
1643296340000|2022-01-27 15:12:20|11995.7|11980.7|11996.2|11981.2|11997.9|11982.9|11995.7|11980.7|13
1643296350000|2022-01-27 15:12:30|||||||||1
1643296360000|2022-01-27 15:12:40|||||||||1
1643296370000|2022-01-27 15:12:50|11996.7|11981.7|11996.2|11981.2|11996.7|11981.7|11995.9|11980.9|12
1643296380000|2022-01-27 15:13:00|11996.4|11981.4|11996.7|11981.7|11997.2|11982.2|11996.4|11981.4|2
1643296390000|2022-01-27 15:13:10|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|6
1643296400000|2022-01-27 15:13:20|12000|11985|12002.9|11987.9|12002.9|11987.9|12000|11985|2
1643296420000|2022-01-27 15:13:40|11999.7|11984.7|11994.1|11979.1|12004.7|11989.7|11994.1|11979.1|36
1643296430000|2022-01-27 15:13:50|11994.2|11979.2|11995.1|11980.1|11995.1|11980.1|11994.2|11979.2|2
1643296440000|2022-01-27 15:14:00|11993.8|11978.8|11993.8|11978.8|11993.8|11978.8|11993.8|11978.8|9
1643296450000|2022-01-27 15:14:10|11993.1|11978.1|11999.1|11984.1|11999.1|11984.1|11993.1|11978.1|1
1643296460000|2022-01-27 15:14:20|12000.1|11985.1|11999.6|11984.6|12000.1|11985.1|11999.6|11984.6|1
1643296470000|2022-01-27 15:14:30|12000.1|11985.1|11999.7|11984.7|12000.1|11985.1|11999.7|11984.7|1
1643296480000|2022-01-27 15:14:40|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|0
1643296490000|2022-01-27 15:14:50|12001.2|11986.2|12005.9|11990.9|12006.4|11991.4|12001.2|11986.2|6
1643296500000|2022-01-27 15:15:00|12005.3|11990.3|12004.7|11989.7|12008.4|11993.4|12004.2|11989.2|2
1643296510000|2022-01-27 15:15:10|12005.1|11990.1|12000.2|11985.2|12009.4|11994.4|12000.2|11985.2|12
1643296520000|2022-01-27 15:15:20|11999.6|11984.6|11999.7|11984.7|11999.7|11984.7|11999.4|11984.4|1
1643296530000|2022-01-27 15:15:30|11999.6|11984.6|11997.1|11982.1|11999.6|11984.6|11997.1|11982.1|0
1643296540000|2022-01-27 15:15:40|12000.8|11985.8|12001.7|11986.7|12001.7|11986.7|12000.8|11985.8|5
1643296550000|2022-01-27 15:15:50|12001.8|11986.8|12002.9|11987.9|12004.2|11989.2|12001.8|11986.8|2
1643296560000|2022-01-27 15:16:00|12002.2|11987.2|12001.2|11986.2|12002.2|11987.2|12001.2|11986.2|1
1643296570000|2022-01-27 15:16:10|12000.9|11985.9|12000.2|11985.2|12000.9|11985.9|12000.2|11985.2|6
1643296580000|2022-01-27 15:16:20|11999.8|11984.8|11992.8|11977.8|11999.8|11984.8|11992.8|11977.8|3
1643296600000|2022-01-27 15:16:40|11992.7|11977.7|11990.6|11975.6|11992.7|11977.7|11990.6|11975.6|1
1643296610000|2022-01-27 15:16:50|11990.4|11975.4|11991.4|11976.4|11991.6|11976.6|11990.1|11975.1|3
1643296620000|2022-01-27 15:17:00|11991.1|11976.1|11990.9|11975.9|11991.1|11976.1|11990.9|11975.9|0
1643296630000|2022-01-27 15:17:10|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|0
1643296650000|2022-01-27 15:17:30|11990.7|11975.7|11990.6|11975.6|11991.1|11976.1|11990.6|11975.6|1
1643296660000|2022-01-27 15:17:40|11989.6|11974.6|11987.1|11972.1|11989.6|11974.6|11987.1|11972.1|7
1643296670000|2022-01-27 15:17:50|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|6
1643296680000|2022-01-27 15:18:00|11987.6|11972.6|11986.4|11971.4|11988.6|11973.6|11985.3|11970.3|18
1643296690000|2022-01-27 15:18:10|11985.9|11970.9|11985.9|11970.9|11986.6|11971.6|11984.4|11969.4|5
1643296700000|2022-01-27 15:18:20|||||||||1
1643296710000|2022-01-27 15:18:30|11985.6|11970.6|11988.6|11973.6|11988.6|11973.6|11985.6|11970.6|1
1643296720000|2022-01-27 15:18:40|11988.1|11973.1|11985.9|11970.9|11988.1|11973.1|11985.9|11970.9|0
1643296730000|2022-01-27 15:18:50|11986.2|11971.2|11986.6|11971.6|11986.6|11971.6|11986.2|11971.2|0
1643296740000|2022-01-27 15:19:00|11986.4|11971.4|11982.9|11967.9|11986.4|11971.4|11982.9|11967.9|9
1643296750000|2022-01-27 15:19:10|11982.4|11967.4|11975.8|11960.8|11982.4|11967.4|11975.3|11960.3|25
1643296760000|2022-01-27 15:19:20|11975.6|11960.6|11979.5|11964.5|11979.6|11964.6|11972.5|11957.5|61
1643296770000|2022-01-27 15:19:30|11979.1|11964.1|11984.6|11969.6|11984.6|11969.6|11979.1|11964.1|4
1643296780000|2022-01-27 15:19:40|11984.8|11969.8|11982.3|11967.3|11985.1|11970.1|11982.3|11967.3|0
1643296790000|2022-01-27 15:19:50|11981.3|11966.3|11977.1|11962.1|11981.3|11966.3|11973|11958|12
1643296800000|2022-01-27 15:20:00|11977.3|11962.3|11978.7|11963.7|11978.7|11963.7|11977.3|11962.3|81
1643296810000|2022-01-27 15:20:10|11979|11964|11979|11964|11979|11964|11979|11964|20
1643296820000|2022-01-27 15:20:20|11982.2|11967.2|11980.5|11965.5|11982.2|11967.2|11980.5|11965.5|2
1643296830000|2022-01-27 15:20:30|11981.7|11966.7|11983.3|11968.3|11985|11970|11981.7|11966.7|6
1643296840000|2022-01-27 15:20:40|11984.5|11969.5|11981.7|11966.7|11984.9|11969.9|11981.7|11966.7|1
1643296850000|2022-01-27 15:20:50|11982|11967|11981.2|11966.2|11982|11967|11980.7|11965.7|2
1643296860000|2022-01-27 15:21:00|11979.7|11964.7|11979.5|11964.5|11980|11965|11979.5|11964.5|14
1643296870000|2022-01-27 15:21:10|11977.2|11962.2|11977|11962|11978|11963|11977|11962|17
1643296880000|2022-01-27 15:21:20|11978.2|11963.2|11978.2|11963.2|11978.2|11963.2|11978.2|11963.2|4
1643296890000|2022-01-27 15:21:30|11978.7|11963.7|11979.2|11964.2|11979.2|11964.2|11978.7|11963.7|1
1643296900000|2022-01-27 15:21:40|11979|11964|11981.2|11966.2|11981.7|11966.7|11978.7|11963.7|4
1643296910000|2022-01-27 15:21:50|11981|11966|11987.1|11972.1|11987.1|11972.1|11980.2|11965.2|7
1643296920000|2022-01-27 15:22:00|11986.2|11971.2|11986|11971|11986.5|11971.5|11986|11971|4
1643296940000|2022-01-27 15:22:20|11985.7|11970.7|11984.6|11969.6|11985.7|11970.7|11984.6|11969.6|1
1643296950000|2022-01-27 15:22:30|11984.2|11969.2|11984.9|11969.9|11985.4|11970.4|11984.2|11969.2|1
1643296960000|2022-01-27 15:22:40|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|11984.4|11969.4|0
1643296970000|2022-01-27 15:22:50|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|0
1643296980000|2022-01-27 15:23:00|11985.1|11970.1|11985|11970|11986.5|11971.5|11985|11970|3
1643296990000|2022-01-27 15:23:10|11985.2|11970.2|11989.3|11974.3|11989.3|11974.3|11985.2|11970.2|3
1643297000000|2022-01-27 15:23:20|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|0
1643297010000|2022-01-27 15:23:30|11989.5|11974.5|11983.5|11968.5|11989.5|11974.5|11983|11968|7
1643297020000|2022-01-27 15:23:40|11983|11968|11981|11966|11983|11968|11981|11966|0
1643297030000|2022-01-27 15:23:50|11983|11968|11983|11968|11983|11968|11983|11968|3
1643297040000|2022-01-27 15:24:00|11982.3|11967.3|11982|11967|11982.3|11967.3|11982|11967|17
1643297060000|2022-01-27 15:24:20|11982.4|11967.4|11979|11964|11984.2|11969.2|11978.9|11963.9|6
1643297070000|2022-01-27 15:24:30|11976.8|11961.8|11974|11959|11977.3|11962.3|11974|11959|18
1643297080000|2022-01-27 15:24:40|11973|11958|11972.8|11957.8|11973|11958|11972.8|11957.8|4
1643297090000|2022-01-27 15:24:50|11972.1|11957.1|11972.3|11957.3|11972.3|11957.3|11971.8|11956.8|1
1643297100000|2022-01-27 15:25:00|||||||||4
1643297110000|2022-01-27 15:25:10|11970.3|11955.3|11970.3|11955.3|11970.3|11955.3|11970.3|11955.3|4
1643297120000|2022-01-27 15:25:20|11969.8|11954.8|11960.8|11945.8|11969.8|11954.8|11960.8|11945.8|52
1643297130000|2022-01-27 15:25:30|11962.4|11947.4|11967.8|11952.8|11967.8|11952.8|11962.4|11947.4|7
1643297140000|2022-01-27 15:25:40|11966.8|11951.8|11966.8|11951.8|11966.8|11951.8|11966.8|11951.8|2
1643297170000|2022-01-27 15:26:10|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|0
1643297180000|2022-01-27 15:26:20|11967.8|11952.8|11967.2|11952.2|11968.2|11953.2|11966.8|11951.8|1
1643297190000|2022-01-27 15:26:30|11967.8|11952.8|11980.1|11965.1|11980.4|11965.4|11967.8|11952.8|3
1643297200000|2022-01-27 15:26:40|11980.3|11965.3|11975.9|11960.9|11980.3|11965.3|11973.6|11958.6|4
1643297210000|2022-01-27 15:26:50|11978.9|11963.9|11978.3|11963.3|11978.9|11963.9|11978.3|11963.3|2
1643297220000|2022-01-27 15:27:00|11978|11963|11976.9|11961.9|11978|11963|11976.6|11961.6|0
1643297240000|2022-01-27 15:27:20|11976.8|11961.8|11977.3|11962.3|11977.3|11962.3|11976.8|11961.8|0
1643297250000|2022-01-27 15:27:30|11976.8|11961.8|11970|11955|11977.3|11962.3|11970|11955|5
1643297260000|2022-01-27 15:27:40|11969.5|11954.5|11969|11954|11969.5|11954.5|11969|11954|0
1643297270000|2022-01-27 15:27:50|11968.6|11953.6|11967.5|11952.5|11968.6|11953.6|11967.5|11952.5|4
1643297280000|2022-01-27 15:28:00|11968.2|11953.2|11967|11952|11969.4|11954.4|11967|11952|14
1643297290000|2022-01-27 15:28:10|11969.5|11954.5|11969|11954|11970|11955|11968.5|11953.5|9
1643297300000|2022-01-27 15:28:20|11968.3|11953.3|11968|11953|11968.3|11953.3|11968|11953|1
1643297310000|2022-01-27 15:28:30|11965.5|11950.5|11962.2|11947.2|11965.5|11950.5|11962.2|11947.2|7
1643297320000|2022-01-27 15:28:40|||||||||1
1643297340000|2022-01-27 15:29:00|11962|11947|11961.5|11946.5|11963|11948|11961.2|11946.2|9
1643297350000|2022-01-27 15:29:10|11961.2|11946.2|11961.2|11946.2|11961.2|11946.2|11961.2|11946.2|0
1643297360000|2022-01-27 15:29:20|||||||||7
1643297370000|2022-01-27 15:29:30|11962|11947|11961|11946|11962|11947|11961|11946|8
1643297380000|2022-01-27 15:29:40|11960.5|11945.5|11961|11946|11961|11946|11960.5|11945.5|6
1643297390000|2022-01-27 15:29:50|11959.6|11944.6|11955.3|11940.3|11959.6|11944.6|11952.7|11937.7|18
1643297400000|2022-01-27 15:30:00|11956.2|11941.2|11960.3|11945.3|11960.3|11945.3|11956.2|11941.2|13
1643297410000|2022-01-27 15:30:10|11960.6|11945.6|11961.8|11946.8|11961.8|11946.8|11960.6|11945.6|3
1643297420000|2022-01-27 15:30:20|11962.3|11947.3|11965.7|11950.7|11965.7|11950.7|11962.3|11947.3|5
1643297430000|2022-01-27 15:30:30|11965.3|11950.3|11957|11942|11965.3|11950.3|11957|11942|11
1643297440000|2022-01-27 15:30:40|11959.1|11944.1|11957.5|11942.5|11960|11945|11957.5|11942.5|2
1643297450000|2022-01-27 15:30:50|||||||||1
1643297460000|2022-01-27 15:31:00|11958.9|11943.9|11957.7|11942.7|11959.3|11944.3|11956.8|11941.8|7
1643297480000|2022-01-27 15:31:20|11956.3|11941.3|11956.3|11941.3|11956.3|11941.3|11956.3|11941.3|3
1643297490000|2022-01-27 15:31:30|11952.8|11937.8|11936.8|11921.8|11955|11940|11936.7|11921.7|81
1643297500000|2022-01-27 15:31:40|11936.6|11921.6|11937|11922|11938.7|11923.7|11936.6|11921.6|31
1643297510000|2022-01-27 15:31:50|11941.5|11926.5|11940.4|11925.4|11941.5|11926.5|11939.5|11924.5|18
1643297520000|2022-01-27 15:32:00|11940|11925|11940.5|11925.5|11942|11927|11939.5|11924.5|17
1643297530000|2022-01-27 15:32:10|11940.9|11925.9|11938.2|11923.2|11940.9|11925.9|11938.2|11923.2|2
1643297540000|2022-01-27 15:32:20|11937.7|11922.7|11943.9|11928.9|11943.9|11928.9|11936.9|11921.9|9
1643297550000|2022-01-27 15:32:30|11943.7|11928.7|11937.9|11922.9|11943.7|11928.7|11937.9|11922.9|7
1643297560000|2022-01-27 15:32:40|11937.6|11922.6|11936.9|11921.9|11937.6|11922.6|11936.9|11921.9|2
1643297570000|2022-01-27 15:32:50|11938.2|11923.2|11941.1|11926.1|11941.1|11926.1|11938.2|11923.2|11
1643297580000|2022-01-27 15:33:00|11940.4|11925.4|11940.9|11925.9|11942.9|11927.9|11940.4|11925.4|4
1643297590000|2022-01-27 15:33:10|11940.3|11925.3|11942.8|11927.8|11943.3|11928.3|11940.3|11925.3|21
1643297600000|2022-01-27 15:33:20|11942.9|11927.9|11943.3|11928.3|11943.3|11928.3|11942.9|11927.9|0
1643297610000|2022-01-27 15:33:30|11942.9|11927.9|11942.9|11927.9|11942.9|11927.9|11942.9|11927.9|0
1643297620000|2022-01-27 15:33:40|11941.8|11926.8|11941.8|11926.8|11941.8|11926.8|11941.3|11926.3|1
1643297630000|2022-01-27 15:33:50|11943.6|11928.6|11948.8|11933.8|11948.8|11933.8|11943.6|11928.6|4
1643297640000|2022-01-27 15:34:00|11946.8|11931.8|11947.8|11932.8|11947.8|11932.8|11946.5|11931.5|15
1643297650000|2022-01-27 15:34:10|11950.3|11935.3|11951.3|11936.3|11951.3|11936.3|11950.3|11935.3|8
1643297670000|2022-01-27 15:34:30|11952.8|11937.8|11952.4|11937.4|11953.8|11938.8|11950.1|11935.1|7
1643297680000|2022-01-27 15:34:40|11952.1|11937.1|11950.9|11935.9|11952.7|11937.7|11950.9|11935.9|1
1643297690000|2022-01-27 15:34:50|||||||||1
1643297700000|2022-01-27 15:35:00|11951.3|11936.3|11948.9|11933.9|11951.3|11936.3|11948.9|11933.9|5
1643297710000|2022-01-27 15:35:10|11948.4|11933.4|11947.9|11932.9|11948.4|11933.4|11947.9|11932.9|0
1643297720000|2022-01-27 15:35:20|11947.4|11932.4|11947.9|11932.9|11947.9|11932.9|11946.9|11931.9|9
1643297730000|2022-01-27 15:35:30|||||||||4
1643297740000|2022-01-27 15:35:40|11946.9|11931.9|11947.7|11932.7|11949.7|11934.7|11946.7|11931.7|6
1643297750000|2022-01-27 15:35:50|11948.2|11933.2|11950.2|11935.2|11953.2|11938.2|11948.2|11933.2|10
1643297760000|2022-01-27 15:36:00|11949.2|11934.2|11949.7|11934.7|11949.7|11934.7|11949.2|11934.2|0
1643297770000|2022-01-27 15:36:10|11948.7|11933.7|11948.7|11933.7|11948.7|11933.7|11948.7|11933.7|19
1643297790000|2022-01-27 15:36:30|11949.7|11934.7|11949.7|11934.7|11949.7|11934.7|11949.7|11934.7|1
1643297800000|2022-01-27 15:36:40|||||||||1
1643297810000|2022-01-27 15:36:50|11950.2|11935.2|11950.1|11935.1|11952.6|11937.6|11950.1|11935.1|26
1643297820000|2022-01-27 15:37:00|11949.1|11934.1|11945.6|11930.6|11949.1|11934.1|11945.6|11930.6|3
1643297830000|2022-01-27 15:37:10|11945.4|11930.4|11944.6|11929.6|11945.6|11930.6|11943.6|11928.6|7
1643297840000|2022-01-27 15:37:20|11942.9|11927.9|11945.7|11930.7|11946.1|11931.1|11942.9|11927.9|1
1643297850000|2022-01-27 15:37:30|11946.1|11931.1|11945.6|11930.6|11946.1|11931.1|11945.6|11930.6|0
1643297860000|2022-01-27 15:37:40|11945.4|11930.4|11944.7|11929.7|11945.4|11930.4|11944.7|11929.7|0
1643297870000|2022-01-27 15:37:50|11944.6|11929.6|11948.1|11933.1|11948.1|11933.1|11944.1|11929.1|13
1643297880000|2022-01-27 15:38:00|11948.4|11933.4|11952.4|11937.4|11953.4|11938.4|11947.4|11932.4|7
1643297890000|2022-01-27 15:38:10|11951.8|11936.8|11950.4|11935.4|11951.8|11936.8|11950.4|11935.4|1
1643297900000|2022-01-27 15:38:20|11949.9|11934.9|11952.4|11937.4|11952.4|11937.4|11949.9|11934.9|6
1643297910000|2022-01-27 15:38:30|||||||||1
1643297920000|2022-01-27 15:38:40|11955.2|11940.2|11954.2|11939.2|11955.2|11940.2|11954.2|11939.2|11
1643297940000|2022-01-27 15:39:00|11953.7|11938.7|11951.1|11936.1|11953.7|11938.7|11950.3|11935.3|4
1643297950000|2022-01-27 15:39:10|11949.4|11934.4|11945.7|11930.7|11949.4|11934.4|11945.4|11930.4|2
1643297960000|2022-01-27 15:39:20|11945.2|11930.2|11944.7|11929.7|11945.2|11930.2|11944.7|11929.7|0
1643297980000|2022-01-27 15:39:40|11940.7|11925.7|11940.7|11925.7|11940.7|11925.7|11940.7|11925.7|16
1643297990000|2022-01-27 15:39:50|11940.9|11925.9|11939.7|11924.7|11940.9|11925.9|11939.7|11924.7|9
1643298000000|2022-01-27 15:40:00|11940.1|11925.1|11940.1|11925.1|11940.1|11925.1|11940.1|11925.1|14
1643298010000|2022-01-27 15:40:10|||||||||4
1643298020000|2022-01-27 15:40:20|11939.6|11924.6|11950.6|11935.6|11950.6|11935.6|11939.6|11924.6|31
1643298030000|2022-01-27 15:40:30|11950.7|11935.7|11951.6|11936.6|11951.6|11936.6|11950.7|11935.7|0
1643298040000|2022-01-27 15:40:40|11951.7|11936.7|11952.7|11937.7|11954.2|11939.2|11951.7|11936.7|3
1643298050000|2022-01-27 15:40:50|||||||||1
1643298060000|2022-01-27 15:41:00|11948.7|11933.7|11946.7|11931.7|11948.7|11933.7|11945.2|11930.2|1
1643298070000|2022-01-27 15:41:10|11947.2|11932.2|11948.1|11933.1|11948.1|11933.1|11947.2|11932.2|2
1643298080000|2022-01-27 15:41:20|11947.6|11932.6|11947.6|11932.6|11947.6|11932.6|11947.6|11932.6|1
1643298090000|2022-01-27 15:41:30|11948.3|11933.3|11950.1|11935.1|11950.1|11935.1|11948.3|11933.3|4
1643298100000|2022-01-27 15:41:40|11949.8|11934.8|11948.7|11933.7|11949.8|11934.8|11948.7|11933.7|0
1643298110000|2022-01-27 15:41:50|11948.2|11933.2|11949.1|11934.1|11949.1|11934.1|11948.2|11933.2|0
1643298120000|2022-01-27 15:42:00|11949.2|11934.2|11957.1|11942.1|11957.1|11942.1|11948.9|11933.9|10
1643298130000|2022-01-27 15:42:10|11956.6|11941.6|11957.2|11942.2|11957.6|11942.6|11956.6|11941.6|3
1643298140000|2022-01-27 15:42:20|11957.7|11942.7|11958.1|11943.1|11958.1|11943.1|11957.7|11942.7|2
1643298150000|2022-01-27 15:42:30|11957.6|11942.6|11957.7|11942.7|11957.7|11942.7|11957.6|11942.6|2
1643298160000|2022-01-27 15:42:40|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|0
1643298170000|2022-01-27 15:42:50|11957.8|11942.8|11957.6|11942.6|11958.1|11943.1|11955.6|11940.6|7
1643298180000|2022-01-27 15:43:00|11957.2|11942.2|11956.7|11941.7|11957.2|11942.2|11955.1|11940.1|0
1643298200000|2022-01-27 15:43:20|11954.6|11939.6|11957.4|11942.4|11957.4|11942.4|11954.6|11939.6|11
1643298210000|2022-01-27 15:43:30|11957.7|11942.7|11955.4|11940.4|11958.1|11943.1|11955.4|11940.4|8
1643298220000|2022-01-27 15:43:40|11955.6|11940.6|11952.1|11937.1|11955.7|11940.7|11952.1|11937.1|0
1643298230000|2022-01-27 15:43:50|11951.9|11936.9|11951.2|11936.2|11951.9|11936.9|11951.2|11936.2|0
1643298240000|2022-01-27 15:44:00|11951.5|11936.5|11951.2|11936.2|11952.2|11937.2|11951.2|11936.2|0
1643298260000|2022-01-27 15:44:20|11952.2|11937.2|11956.2|11941.2|11956.2|11941.2|11952.2|11937.2|1
1643298270000|2022-01-27 15:44:30|11956.6|11941.6|11956.6|11941.6|11956.7|11941.7|11956.6|11941.6|0
1643298280000|2022-01-27 15:44:40|11956.7|11941.7|11957.1|11942.1|11957.1|11942.1|11956.7|11941.7|8
1643298290000|2022-01-27 15:44:50|11956.9|11941.9|11957.7|11942.7|11957.7|11942.7|11956.2|11941.2|6
1643298300000|2022-01-27 15:45:00|11957.6|11942.6|11966.9|11951.9|11967.2|11952.2|11957.1|11942.1|28
1643298310000|2022-01-27 15:45:10|11968.2|11953.2|11967.5|11952.5|11968.2|11953.2|11967.5|11952.5|6
1643298320000|2022-01-27 15:45:20|11967.9|11952.9|11966.7|11951.7|11967.9|11952.9|11966.7|11951.7|1
1643298330000|2022-01-27 15:45:30|11965.6|11950.6|11964.9|11949.9|11966.9|11951.9|11961.5|11946.5|12
1643298340000|2022-01-27 15:45:40|11964.2|11949.2|11963.1|11948.1|11967.2|11952.2|11962.8|11947.8|16
1643298360000|2022-01-27 15:46:00|11962|11947|11961.7|11946.7|11962|11947|11961.7|11946.7|2
1643298370000|2022-01-27 15:46:10|11961|11946|11964.5|11949.5|11964.5|11949.5|11961|11946|5
1643298380000|2022-01-27 15:46:20|11965.2|11950.2|11964|11949|11967|11952|11964|11949|1
1643298390000|2022-01-27 15:46:30|11962.5|11947.5|11963.4|11948.4|11963.4|11948.4|11961.9|11946.9|13
1643298400000|2022-01-27 15:46:40|11964|11949|11965.4|11950.4|11965.4|11950.4|11962.6|11947.6|5
1643298410000|2022-01-27 15:46:50|11965.9|11950.9|11967.9|11952.9|11967.9|11952.9|11965.9|11950.9|1
1643298420000|2022-01-27 15:47:00|11968.4|11953.4|11966.6|11951.6|11969.1|11954.1|11966.6|11951.6|2
1643298440000|2022-01-27 15:47:20|11965.6|11950.6|11967.1|11952.1|11968.6|11953.6|11965.1|11950.1|3
1643298450000|2022-01-27 15:47:30|11966.6|11951.6|11968.3|11953.3|11968.6|11953.6|11966.6|11951.6|1
1643298460000|2022-01-27 15:47:40|11967.2|11952.2|11968.6|11953.6|11969.1|11954.1|11967.2|11952.2|4
1643298470000|2022-01-27 15:47:50|11969.1|11954.1|11968.7|11953.7|11969.1|11954.1|11968.7|11953.7|0
1643298480000|2022-01-27 15:48:00|11969.1|11954.1|11969.1|11954.1|11969.1|11954.1|11969.1|11954.1|0
1643298510000|2022-01-27 15:48:30|11967.3|11952.3|11969.1|11954.1|11969.1|11954.1|11966.6|11951.6|3
1643298520000|2022-01-27 15:48:40|11966.6|11951.6|11964.6|11949.6|11966.6|11951.6|11964.6|11949.6|4
1643298530000|2022-01-27 15:48:50|11963.6|11948.6|11964.7|11949.7|11965.6|11950.6|11963.1|11948.1|2
1643298540000|2022-01-27 15:49:00|11965.1|11950.1|11963.6|11948.6|11965.1|11950.1|11963.1|11948.1|0
1643298550000|2022-01-27 15:49:10|11964.1|11949.1|11961.1|11946.1|11965.6|11950.6|11961.1|11946.1|2
1643298560000|2022-01-27 15:49:20|11960.6|11945.6|11959.6|11944.6|11960.6|11945.6|11959.6|11944.6|0
1643298570000|2022-01-27 15:49:30|11957.1|11942.1|11953.9|11938.9|11957.1|11942.1|11953.3|11938.3|4
1643298580000|2022-01-27 15:49:40|11953.1|11938.1|11951.6|11936.6|11954.6|11939.6|11951.6|11936.6|0
1643298590000|2022-01-27 15:49:50|11952.1|11937.1|11951.9|11936.9|11952.6|11937.6|11951.6|11936.6|0
1643298600000|2022-01-27 15:50:00|11951.6|11936.6|11954.9|11939.9|11955.3|11940.3|11951.1|11936.1|8
1643298610000|2022-01-27 15:50:10|11955.4|11940.4|11955.8|11940.8|11955.8|11940.8|11955.4|11940.4|0
1643298630000|2022-01-27 15:50:30|11956.8|11941.8|11956.8|11941.8|11956.8|11941.8|11956.8|11941.8|1
1643298660000|2022-01-27 15:51:00|11956.5|11941.5|11960.3|11945.3|11960.3|11945.3|11956.5|11941.5|4
1643298670000|2022-01-27 15:51:10|11961|11946|11960.2|11945.2|11961|11946|11960.2|11945.2|2
1643298680000|2022-01-27 15:51:20|11959.3|11944.3|11959.1|11944.1|11959.3|11944.3|11959|11944|1
1643298690000|2022-01-27 15:51:30|11963|11948|11963|11948|11963|11948|11963|11948|1
1643298700000|2022-01-27 15:51:40|11965.1|11950.1|11963.9|11948.9|11965.7|11950.7|11963.3|11948.3|17
1643298710000|2022-01-27 15:51:50|11964.1|11949.1|11963.4|11948.4|11964.4|11949.4|11963.4|11948.4|0
1643298720000|2022-01-27 15:52:00|11963.3|11948.3|11964.4|11949.4|11964.4|11949.4|11962.9|11947.9|0
1643298750000|2022-01-27 15:52:30|||||||||1
1643298770000|2022-01-27 15:52:50|11964.6|11949.6|11965.1|11950.1|11965.1|11950.1|11964.4|11949.4|2
1643298780000|2022-01-27 15:53:00|11965.4|11950.4|11964.8|11949.8|11965.4|11950.4|11964.8|11949.8|0
1643298790000|2022-01-27 15:53:10|11964.7|11949.7|11962.8|11947.8|11967.8|11952.8|11962.8|11947.8|5
1643298800000|2022-01-27 15:53:20|11961.9|11946.9|11960.4|11945.4|11962.3|11947.3|11960.4|11945.4|1
1643298810000|2022-01-27 15:53:30|11960.8|11945.8|11960.1|11945.1|11960.8|11945.8|11959.9|11944.9|2
1643298820000|2022-01-27 15:53:40|11960.9|11945.9|11965.8|11950.8|11965.8|11950.8|11960.9|11945.9|1
1643298840000|2022-01-27 15:54:00|11964.3|11949.3|11964.3|11949.3|11964.3|11949.3|11964.3|11949.3|1
1643298850000|2022-01-27 15:54:10|11964.4|11949.4|11960.8|11945.8|11964.6|11949.6|11960.8|11945.8|0
1643298870000|2022-01-27 15:54:30|11961.8|11946.8|11963.1|11948.1|11963.1|11948.1|11961.3|11946.3|1
1643298880000|2022-01-27 15:54:40|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|0
1643298890000|2022-01-27 15:54:50|11961.8|11946.8|11962.3|11947.3|11963.8|11948.8|11961.8|11946.8|0
1643298900000|2022-01-27 15:55:00|11963.8|11948.8|11963.8|11948.8|11963.8|11948.8|11963.8|11948.8|1
1643298910000|2022-01-27 15:55:10|11963.9|11948.9|11969.3|11954.3|11969.3|11954.3|11963.9|11948.9|4
1643298920000|2022-01-27 15:55:20|11970.3|11955.3|11970.3|11955.3|11970.3|11955.3|11970.3|11955.3|1
1643298930000|2022-01-27 15:55:30|11972.4|11957.4|11972.8|11957.8|11972.9|11957.9|11972.4|11957.4|0
1643298940000|2022-01-27 15:55:40|11969.8|11954.8|11968.9|11953.9|11969.8|11954.8|11968.9|11953.9|1
1643298950000|2022-01-27 15:55:50|11968.8|11953.8|11969.8|11954.8|11969.8|11954.8|11968.8|11953.8|0
1643298960000|2022-01-27 15:56:00|11969.9|11954.9|11970.3|11955.3|11970.3|11955.3|11969.9|11954.9|0
1643299020000|2022-01-27 15:57:00|11969.9|11954.9|11974.1|11959.1|11974.1|11959.1|11969.9|11954.9|2
1643299040000|2022-01-27 15:57:20|11974.6|11959.6|11984.3|11969.3|11984.3|11969.3|11974.6|11959.6|12
1643299050000|2022-01-27 15:57:30|11983.9|11968.9|11980.8|11965.8|11984.3|11969.3|11980.8|11965.8|2
1643299080000|2022-01-27 15:58:00|||||||||1
1643299090000|2022-01-27 15:58:10|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|2
1643299100000|2022-01-27 15:58:20|11983.9|11968.9|11984.3|11969.3|11984.3|11969.3|11983.3|11968.3|6
1643299110000|2022-01-27 15:58:30|11983.7|11968.7|11984.8|11969.8|11984.8|11969.8|11981.9|11966.9|0
1643299160000|2022-01-27 15:59:20|11984.9|11969.9|11985.3|11970.3|11985.3|11970.3|11984.9|11969.9|0
1643299170000|2022-01-27 15:59:30|||||||||3
1643299180000|2022-01-27 15:59:40|11984.8|11969.8|11984.8|11969.8|11984.8|11969.8|11981.9|11966.9|2
1643299190000|2022-01-27 15:59:50|11984.3|11969.3|11984.3|11969.3|11984.8|11969.8|11984.3|11969.3|0
1643299200000|2022-01-27 16:00:00|11984.5|11969.5|11985.5|11970.5|11985.8|11970.8|11984.5|11969.5|1
1643299210000|2022-01-27 16:00:10|11984.8|11969.8|11984.9|11969.9|11984.9|11969.9|11984.8|11969.8|0
1643299220000|2022-01-27 16:00:20|11985.4|11970.4|11986|11971|11986.8|11971.8|11985.4|11970.4|15
1643299230000|2022-01-27 16:00:30|11985.3|11970.3|11985.8|11970.8|11985.8|11970.8|11985.3|11970.3|0
1643299240000|2022-01-27 16:00:40|11985.5|11970.5|11985.8|11970.8|11985.8|11970.8|11985.1|11970.1|2
1643299250000|2022-01-27 16:00:50|11985.6|11970.6|11985.1|11970.1|11985.6|11970.6|11984.6|11969.6|0
1643299260000|2022-01-27 16:01:00|11985|11970|11981.1|11966.1|11985.5|11970.5|11981.1|11966.1|3
1643299270000|2022-01-27 16:01:10|11980.8|11965.8|11977.8|11962.8|11980.8|11965.8|11977.8|11962.8|0
1643299280000|2022-01-27 16:01:20|11979.8|11964.8|11988.7|11973.7|11988.7|11973.7|11979.6|11964.6|34
1643299290000|2022-01-27 16:01:30|11989.4|11974.4|11999.5|11984.5|11999.6|11984.6|11988.7|11973.7|25
1643299300000|2022-01-27 16:01:40|11999.6|11984.6|12000|11985|12000|11985|11998.8|11983.8|1
1643299310000|2022-01-27 16:01:50|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|0
1643299320000|2022-01-27 16:02:00|11999.5|11984.5|11995.1|11980.1|11999.5|11984.5|11995.1|11980.1|1
1643299330000|2022-01-27 16:02:10|11994.8|11979.8|11990.7|11975.7|11994.8|11979.8|11990.7|11975.7|6
1643299340000|2022-01-27 16:02:20|11991.4|11976.4|11995.4|11980.4|11996.4|11981.4|11991.4|11976.4|6
1643299350000|2022-01-27 16:02:30|11995|11980|11996.3|11981.3|11996.6|11981.6|11994.4|11979.4|1
1643299360000|2022-01-27 16:02:40|11996.8|11981.8|11995.9|11980.9|11996.8|11981.8|11995.9|11980.9|0
1643299370000|2022-01-27 16:02:50|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|0
1643299380000|2022-01-27 16:03:00|11996.9|11981.9|11998.2|11983.2|11998.2|11983.2|11996.9|11981.9|2
1643299400000|2022-01-27 16:03:20|11997.7|11982.7|11995.4|11980.4|11997.7|11982.7|11995.4|11980.4|2
1643299420000|2022-01-27 16:03:40|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|1
1643299430000|2022-01-27 16:03:50|11994.9|11979.9|11990.9|11975.9|11994.9|11979.9|11990.9|11975.9|7
1643299440000|2022-01-27 16:04:00|11991.3|11976.3|11993.8|11978.8|11993.8|11978.8|11991.3|11976.3|1
1643299450000|2022-01-27 16:04:10|11993.3|11978.3|11993.3|11978.3|11993.3|11978.3|11993.3|11978.3|0
1643299460000|2022-01-27 16:04:20|11993.8|11978.8|11994.8|11979.8|11996.3|11981.3|11993.8|11978.8|5
1643299470000|2022-01-27 16:04:30|11995|11980|11993.5|11978.5|11995.5|11980.5|11993.5|11978.5|3
1643299480000|2022-01-27 16:04:40|11994|11979|11993.5|11978.5|11994|11979|11993.5|11978.5|0
1643299490000|2022-01-27 16:04:50|11994|11979|11994|11979|11994|11979|11994|11979|0
1643299520000|2022-01-27 16:05:20|11994.5|11979.5|11993.3|11978.3|11994.5|11979.5|11993.3|11978.3|2
1643299530000|2022-01-27 16:05:30|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|0
1643299540000|2022-01-27 16:05:40|11991|11976|11991|11976|11991|11976|11991|11976|0
1643299550000|2022-01-27 16:05:50|11990.9|11975.9|11990.4|11975.4|11990.9|11975.9|11990.4|11975.4|0
1643299560000|2022-01-27 16:06:00|11990|11975|11990|11975|11990|11975|11990|11975|0
1643299590000|2022-01-27 16:06:30|11989.9|11974.9|11989.5|11974.5|11989.9|11974.9|11989.5|11974.5|0
1643299620000|2022-01-27 16:07:00|11985|11970|11981.5|11966.5|11985|11970|11981.5|11966.5|2
1643299630000|2022-01-27 16:07:10|11979|11964|11978.4|11963.4|11979|11964|11973.9|11958.9|2
1643299640000|2022-01-27 16:07:20|||||||||2
1643299650000|2022-01-27 16:07:30|11978.2|11963.2|11974.7|11959.7|11978.2|11963.2|11974.7|11959.7|1
1643299660000|2022-01-27 16:07:40|11975.1|11960.1|11972.7|11957.7|11975.1|11960.1|11971.8|11956.8|1
1643299670000|2022-01-27 16:07:50|11969.5|11954.5|11972.6|11957.6|11972.6|11957.6|11969|11954|3
1643299680000|2022-01-27 16:08:00|11973|11958|11975.3|11960.3|11975.3|11960.3|11973|11958|1
1643299700000|2022-01-27 16:08:20|11975.5|11960.5|11975.5|11960.5|11975.5|11960.5|11975.5|11960.5|0
1643299710000|2022-01-27 16:08:30|11978.5|11963.5|11978|11963|11979|11964|11978|11963|9
1643299720000|2022-01-27 16:08:40|11978.3|11963.3|11978.3|11963.3|11978.3|11963.3|11978.3|11963.3|1
1643299730000|2022-01-27 16:08:50|11978|11963|11984.5|11969.5|11984.5|11969.5|11978|11963|1
1643299740000|2022-01-27 16:09:00|11985.2|11970.2|11980.2|11965.2|11985.2|11970.2|11980.2|11965.2|19
1643299750000|2022-01-27 16:09:10|11980.6|11965.6|11982.2|11967.2|11982.7|11967.7|11980.6|11965.6|1
1643299760000|2022-01-27 16:09:20|11986.1|11971.1|11989.8|11974.8|11989.8|11974.8|11986.1|11971.1|21
1643299770000|2022-01-27 16:09:30|11990.2|11975.2|11987.2|11972.2|11990.2|11975.2|11984.2|11969.2|2
1643299780000|2022-01-27 16:09:40|11987.4|11972.4|11987.1|11972.1|11988.6|11973.6|11987.1|11972.1|1
1643299790000|2022-01-27 16:09:50|11989.2|11974.2|11988.2|11973.2|11989.2|11974.2|11988.2|11973.2|0
1643299800000|2022-01-27 16:10:00|11988.6|11973.6|11989.1|11974.1|11989.6|11974.6|11988.6|11973.6|0
1643299820000|2022-01-27 16:10:20|11990.1|11975.1|11993.4|11978.4|11993.9|11978.9|11990.1|11975.1|4
1643299830000|2022-01-27 16:10:30|11995.2|11980.2|11999|11984|11999.4|11984.4|11995.2|11980.2|3
1643299840000|2022-01-27 16:10:40|11998.6|11983.6|12000.2|11985.2|12000.2|11985.2|11998.6|11983.6|4
1643299850000|2022-01-27 16:10:50|11998.4|11983.4|11998.7|11983.7|11998.7|11983.7|11998.4|11983.4|1
1643299860000|2022-01-27 16:11:00|11998.4|11983.4|12004.5|11989.5|12004.5|11989.5|11998.4|11983.4|6
1643299870000|2022-01-27 16:11:10|12005.2|11990.2|12002.7|11987.7|12005.2|11990.2|12002.7|11987.7|1
1643299880000|2022-01-27 16:11:20|12003.5|11988.5|12005.2|11990.2|12005.2|11990.2|12003.5|11988.5|1
1643299900000|2022-01-27 16:11:40|12005.1|11990.1|12004.1|11989.1|12005.1|11990.1|12003.2|11988.2|8
1643299910000|2022-01-27 16:11:50|12003.9|11988.9|12003.7|11988.7|12004.9|11989.9|12003.1|11988.1|7
1643299920000|2022-01-27 16:12:00|12004.2|11989.2|12003.2|11988.2|12004.7|11989.7|12003.2|11988.2|9
1643299930000|2022-01-27 16:12:10|12002.9|11987.9|12003.4|11988.4|12003.9|11988.9|12002.9|11987.9|3
1643299940000|2022-01-27 16:12:20|12005.7|11990.7|12007.7|11992.7|12008|11993|12005.7|11990.7|26
1643299950000|2022-01-27 16:12:30|12006.7|11991.7|12003.1|11988.1|12006.7|11991.7|12003.1|11988.1|23
1643299960000|2022-01-27 16:12:40|12003.7|11988.7|12006.1|11991.1|12006.1|11991.1|12002.6|11987.6|8
1643299970000|2022-01-27 16:12:50|12005.9|11990.9|12002.2|11987.2|12007.5|11992.5|12002.1|11987.1|49
1643299980000|2022-01-27 16:13:00|12002.7|11987.7|12006.2|11991.2|12007.1|11992.1|12002.7|11987.7|9
1643299990000|2022-01-27 16:13:10|12006.8|11991.8|12006.2|11991.2|12007|11992|12006.2|11991.2|0
1643300000000|2022-01-27 16:13:20|12007|11992|12007.5|11992.5|12007.5|11992.5|12007|11992|0
1643300020000|2022-01-27 16:13:40|12008|11993|12007.8|11992.8|12008|11993|12007.8|11992.8|1
1643300030000|2022-01-27 16:13:50|12007.1|11992.1|12007.6|11992.6|12007.6|11992.6|12006.2|11991.2|2
1643300040000|2022-01-27 16:14:00|12008|11993|12005.5|11990.5|12008.5|11993.5|12005.5|11990.5|9
1643300050000|2022-01-27 16:14:10|12005.2|11990.2|12001.5|11986.5|12005.2|11990.2|12000.7|11985.7|1
1643300060000|2022-01-27 16:14:20|12001.3|11986.3|12001|11986|12001.3|11986.3|12001|11986|0
1643300070000|2022-01-27 16:14:30|12001.7|11986.7|12001.5|11986.5|12001.8|11986.8|12000.7|11985.7|1
1643300080000|2022-01-27 16:14:40|12000.6|11985.6|11999|11984|12000.6|11985.6|11998.5|11983.5|1
1643300090000|2022-01-27 16:14:50|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|0
1643300100000|2022-01-27 16:15:00|11999.6|11984.6|11999.5|11984.5|12000|11985|11999.5|11984.5|0
1643300110000|2022-01-27 16:15:10|11998.5|11983.5|11998.5|11983.5|11998.5|11983.5|11998.5|11983.5|1
1643300120000|2022-01-27 16:15:20|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|11996.2|11981.2|0
1643300130000|2022-01-27 16:15:30|11996.6|11981.6|11996.7|11981.7|11996.7|11981.7|11996.6|11981.6|2
1643300140000|2022-01-27 16:15:40|11996.5|11981.5|11988|11973|11996.5|11981.5|11987.9|11972.9|7
1643300150000|2022-01-27 16:15:50|11988.5|11973.5|11988.4|11973.4|11988.5|11973.5|11988.4|11973.4|0
1643300160000|2022-01-27 16:16:00|11988.5|11973.5|11988.5|11973.5|11988.7|11973.7|11988.4|11973.4|0
1643300170000|2022-01-27 16:16:10|11987.9|11972.9|11983.5|11968.5|11987.9|11972.9|11982.4|11967.4|2
1643300180000|2022-01-27 16:16:20|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|0
1643300190000|2022-01-27 16:16:30|11983.5|11968.5|11984.5|11969.5|11984.5|11969.5|11983.5|11968.5|1
1643300210000|2022-01-27 16:16:50|11985.3|11970.3|11985.3|11970.3|11985.3|11970.3|11985.3|11970.3|4
1643300220000|2022-01-27 16:17:00|11986|11971|11988|11973|11988|11973|11986|11971|0
1643300230000|2022-01-27 16:17:10|11986.6|11971.6|11986.2|11971.2|11986.6|11971.6|11986.2|11971.2|1
1643300250000|2022-01-27 16:17:30|11987.7|11972.7|11988.7|11973.7|11989.2|11974.2|11987.7|11972.7|2
1643300260000|2022-01-27 16:17:40|11989|11974|11990.2|11975.2|11990.2|11975.2|11989|11974|0
1643300270000|2022-01-27 16:17:50|11990|11975|11990|11975|11990|11975|11990|11975|0
1643300280000|2022-01-27 16:18:00|11989.7|11974.7|11988.5|11973.5|11989.7|11974.7|11988.5|11973.5|0
1643300290000|2022-01-27 16:18:10|11987.8|11972.8|11984.7|11969.7|11987.8|11972.8|11984.7|11969.7|4
1643300310000|2022-01-27 16:18:30|11985|11970|11986.7|11971.7|11988.2|11973.2|11985|11970|2
1643300330000|2022-01-27 16:18:50|11987.8|11972.8|11988.5|11973.5|11988.5|11973.5|11987.8|11972.8|0
1643300340000|2022-01-27 16:19:00|11988.4|11973.4|11987.8|11972.8|11988.4|11973.4|11987.8|11972.8|0
1643300350000|2022-01-27 16:19:10|11987.9|11972.9|11988.2|11973.2|11988.2|11973.2|11987.9|11972.9|0
1643300370000|2022-01-27 16:19:30|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|0
1643300380000|2022-01-27 16:19:40|11991.3|11976.3|11991.7|11976.7|11991.7|11976.7|11991.3|11976.3|0
1643300390000|2022-01-27 16:19:50|11991.8|11976.8|11991.8|11976.8|11991.8|11976.8|11991.3|11976.3|0
1643300400000|2022-01-27 16:20:00|11992.1|11977.1|11991.8|11976.8|11992.1|11977.1|11991.8|11976.8|1
1643300410000|2022-01-27 16:20:10|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|1
1643300420000|2022-01-27 16:20:20|11993.3|11978.3|11997.4|11982.4|11997.4|11982.4|11992.3|11977.3|3
1643300430000|2022-01-27 16:20:30|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|0
1643300440000|2022-01-27 16:20:40|||||||||7
1643300450000|2022-01-27 16:20:50|11996.2|11981.2|11990.7|11975.7|11996.2|11981.2|11990.3|11975.3|5
1643300460000|2022-01-27 16:21:00|11990.9|11975.9|11995.2|11980.2|11995.2|11980.2|11990.9|11975.9|0
1643300470000|2022-01-27 16:21:10|11996.7|11981.7|11994.7|11979.7|11996.7|11981.7|11993.7|11978.7|2
1643300480000|2022-01-27 16:21:20|11994.4|11979.4|11994.2|11979.2|11994.7|11979.7|11993.7|11978.7|0
1643300490000|2022-01-27 16:21:30|11994.7|11979.7|11996|11981|11998.2|11983.2|11994.7|11979.7|2
1643300510000|2022-01-27 16:21:50|11995|11980|11996.9|11981.9|11997|11982|11995|11980|1
1643300520000|2022-01-27 16:22:00|11997.2|11982.2|12001.7|11986.7|12001.7|11986.7|11997.2|11982.2|2
1643300530000|2022-01-27 16:22:10|12001.4|11986.4|11997.8|11982.8|12001.8|11986.8|11997.8|11982.8|5
1643300550000|2022-01-27 16:22:30|11998.2|11983.2|12001.4|11986.4|12001.4|11986.4|11998.2|11983.2|0
1643300560000|2022-01-27 16:22:40|11999.3|11984.3|12000.2|11985.2|12000.2|11985.2|11999|11984|0
1643300570000|2022-01-27 16:22:50|12001.7|11986.7|12001.2|11986.2|12001.7|11986.7|12000.8|11985.8|0
1643300580000|2022-01-27 16:23:00|12001.3|11986.3|12002.2|11987.2|12002.2|11987.2|12001.3|11986.3|0
1643300590000|2022-01-27 16:23:10|12002.7|11987.7|12000.7|11985.7|12002.7|11987.7|12000.7|11985.7|3
1643300600000|2022-01-27 16:23:20|12001.7|11986.7|11997.9|11982.9|12001.7|11986.7|11997.9|11982.9|4
1643300610000|2022-01-27 16:23:30|11997.4|11982.4|11995.4|11980.4|11997.4|11982.4|11995.4|11980.4|2
1643300620000|2022-01-27 16:23:40|11993.7|11978.7|11997.2|11982.2|11997.2|11982.2|11993.7|11978.7|1
1643300630000|2022-01-27 16:23:50|12001.5|11986.5|11999.7|11984.7|12001.5|11986.5|11999.7|11984.7|2
1643300640000|2022-01-27 16:24:00|12000.2|11985.2|12002.2|11987.2|12002.2|11987.2|11999.9|11984.9|0
1643300660000|2022-01-27 16:24:20|12002.3|11987.3|12002.7|11987.7|12002.7|11987.7|12002.3|11987.3|0
1643300670000|2022-01-27 16:24:30|12004.1|11989.1|12006.3|11991.3|12006.3|11991.3|12004.1|11989.1|4
1643300680000|2022-01-27 16:24:40|12006.2|11991.2|12002.7|11987.7|12006.2|11991.2|12002.7|11987.7|1
1643300690000|2022-01-27 16:24:50|12003.2|11988.2|12001.8|11986.8|12003.7|11988.7|12001.8|11986.8|2
1643300700000|2022-01-27 16:25:00|12002.2|11987.2|12002.7|11987.7|12002.7|11987.7|12002.2|11987.2|0
1643300710000|2022-01-27 16:25:10|12003.2|11988.2|12003.1|11988.1|12003.2|11988.2|12003.1|11988.1|0
1643300720000|2022-01-27 16:25:20|12003.3|11988.3|12000.3|11985.3|12003.5|11988.5|12000.1|11985.1|6
1643300740000|2022-01-27 16:25:40|12000.6|11985.6|11999.6|11984.6|12000.6|11985.6|11999.4|11984.4|0
1643300750000|2022-01-27 16:25:50|12000.1|11985.1|12003.6|11988.6|12003.6|11988.6|12000.1|11985.1|2
1643300760000|2022-01-27 16:26:00|12003.5|11988.5|12001.6|11986.6|12003.5|11988.5|12001.6|11986.6|0
1643300770000|2022-01-27 16:26:10|12002.1|11987.1|12002.1|11987.1|12002.1|11987.1|12002.1|11987.1|0
1643300780000|2022-01-27 16:26:20|12001.9|11986.9|12005.6|11990.6|12005.6|11990.6|12001.9|11986.9|12
1643300790000|2022-01-27 16:26:30|12005.1|11990.1|12003.1|11988.1|12006.6|11991.6|12003.1|11988.1|7
1643300810000|2022-01-27 16:26:50|12003.9|11988.9|12004.6|11989.6|12004.6|11989.6|12003.9|11988.9|0
1643300820000|2022-01-27 16:27:00|12005.2|11990.2|12003.4|11988.4|12006.3|11991.3|12002.3|11987.3|6
1643300830000|2022-01-27 16:27:10|12001.8|11986.8|12004.4|11989.4|12004.4|11989.4|12001.6|11986.6|1
1643300840000|2022-01-27 16:27:20|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|1
1643300850000|2022-01-27 16:27:30|12007.4|11992.4|12007.3|11992.3|12007.4|11992.4|12007.3|11992.3|2
1643300860000|2022-01-27 16:27:40|12007.9|11992.9|12008.6|11993.6|12008.6|11993.6|12007.9|11992.9|3
1643300910000|2022-01-27 16:28:30|12007.6|11992.6|12007.6|11992.6|12007.6|11992.6|12007.6|11992.6|3
1643300920000|2022-01-27 16:28:40|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|0
1643300930000|2022-01-27 16:28:50|12007.9|11992.9|12006.8|11991.8|12007.9|11992.9|12006.3|11991.3|1
1643300940000|2022-01-27 16:29:00|12007.3|11992.3|12008.1|11993.1|12008.1|11993.1|12007.3|11992.3|0
1643300950000|2022-01-27 16:29:10|||||||||1
1643300960000|2022-01-27 16:29:20|12007.3|11992.3|12006.1|11991.1|12007.3|11992.3|12006.1|11991.1|1
1643300970000|2022-01-27 16:29:30|12005.8|11990.8|12004|11989|12005.8|11990.8|12003.5|11988.5|2
1643300980000|2022-01-27 16:29:40|12004.6|11989.6|12006.1|11991.1|12006.1|11991.1|12004.6|11989.6|0
1643300990000|2022-01-27 16:29:50|12005.3|11990.3|12003.5|11988.5|12005.3|11990.3|12003.5|11988.5|1
1643301000000|2022-01-27 16:30:00|12003.9|11988.9|12006.6|11991.6|12006.6|11991.6|12003.9|11988.9|2
1643301010000|2022-01-27 16:30:10|12006.2|11991.2|12005.5|11990.5|12006.2|11991.2|12003.5|11988.5|0
1643301020000|2022-01-27 16:30:20|12005.2|11990.2|12007.5|11992.5|12007.5|11992.5|12004.9|11989.9|1
1643301030000|2022-01-27 16:30:30|12007.4|11992.4|12007.6|11992.6|12007.6|11992.6|12007|11992|0
1643301040000|2022-01-27 16:30:40|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|12006.4|11991.4|7
1643301050000|2022-01-27 16:30:50|12009|11994|12009|11994|12009|11994|12009|11994|1
1643301070000|2022-01-27 16:31:10|||||||||6
1643301080000|2022-01-27 16:31:20|12013.3|11998.3|12017.3|12002.3|12018.3|12003.3|12013.3|11998.3|22
1643301090000|2022-01-27 16:31:30|12015.1|12000.1|12012.6|11997.6|12015.1|12000.1|12010.8|11995.8|3
1643301100000|2022-01-27 16:31:40|12012.1|11997.1|12014.8|11999.8|12016.9|12001.9|12012.1|11997.1|1
1643301110000|2022-01-27 16:31:50|12014.3|11999.3|12013.3|11998.3|12014.3|11999.3|12013.3|11998.3|0
1643301120000|2022-01-27 16:32:00|12013.6|11998.6|12014.1|11999.1|12014.1|11999.1|12011.5|11996.5|1
1643301130000|2022-01-27 16:32:10|12014.6|11999.6|12014.1|11999.1|12014.6|11999.6|12013.1|11998.1|1
1643301140000|2022-01-27 16:32:20|12014.3|11999.3|12008.1|11993.1|12015.1|12000.1|12007.1|11992.1|1
1643301150000|2022-01-27 16:32:30|12007.8|11992.8|12008.3|11993.3|12008.3|11993.3|12007.8|11992.8|1
1643301160000|2022-01-27 16:32:40|12007.3|11992.3|12005.8|11990.8|12007.3|11992.3|12005.8|11990.8|0
1643301170000|2022-01-27 16:32:50|12006.6|11991.6|12006.6|11991.6|12006.6|11991.6|12006.6|11991.6|0
1643301180000|2022-01-27 16:33:00|12006.2|11991.2|12006.4|11991.4|12006.4|11991.4|12000.5|11985.5|11
1643301190000|2022-01-27 16:33:10|12006.3|11991.3|12004.9|11989.9|12006.3|11991.3|12004.9|11989.9|0
1643301200000|2022-01-27 16:33:20|12005.6|11990.6|12006.9|11991.9|12006.9|11991.9|12005.6|11990.6|0
1643301210000|2022-01-27 16:33:30|12006.8|11991.8|12006.4|11991.4|12007.3|11992.3|12005.4|11990.4|0
1643301220000|2022-01-27 16:33:40|12006.6|11991.6|12008.4|11993.4|12008.4|11993.4|12006.6|11991.6|2
1643301230000|2022-01-27 16:33:50|12008.8|11993.8|12007.8|11992.8|12008.8|11993.8|12007.8|11992.8|8
1643301240000|2022-01-27 16:34:00|12003.5|11988.5|12001.9|11986.9|12003.5|11988.5|12001.9|11986.9|2
1643301250000|2022-01-27 16:34:10|12003.1|11988.1|12006.3|11991.3|12007.3|11992.3|12003.1|11988.1|0
1643301260000|2022-01-27 16:34:20|12007.1|11992.1|12006.3|11991.3|12007.1|11992.1|12006.3|11991.3|0
1643301270000|2022-01-27 16:34:30|12006.6|11991.6|12007.4|11992.4|12007.4|11992.4|12006.6|11991.6|6
1643301280000|2022-01-27 16:34:40|12007.1|11992.1|12007.1|11992.1|12007.1|11992.1|12007.1|11992.1|0
1643301300000|2022-01-27 16:35:00|||||||||2
1643301310000|2022-01-27 16:35:10|||||||||3
1643301320000|2022-01-27 16:35:20|12007.9|11992.9|12010.4|11995.4|12010.4|11995.4|12007.9|11992.9|0
1643301360000|2022-01-27 16:36:00|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|0
1643301370000|2022-01-27 16:36:10|12011.9|11996.9|12009.3|11994.3|12011.9|11996.9|12009.3|11994.3|2
1643301380000|2022-01-27 16:36:20|12011.4|11996.4|12010.9|11995.9|12011.6|11996.6|12009.6|11994.6|3
1643301400000|2022-01-27 16:36:40|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|0
1643301410000|2022-01-27 16:36:50|12009.9|11994.9|12011.3|11996.3|12011.4|11996.4|12009.9|11994.9|0
1643301420000|2022-01-27 16:37:00|12010.9|11995.9|12012.9|11997.9|12013.1|11998.1|12010.9|11995.9|12
1643301430000|2022-01-27 16:37:10|12010.4|11995.4|12010.8|11995.8|12010.9|11995.9|12010.4|11995.4|2
1643301440000|2022-01-27 16:37:20|12012.4|11997.4|12011.9|11996.9|12012.4|11997.4|12011.4|11996.4|0
1643301450000|2022-01-27 16:37:30|12011.5|11996.5|12010.9|11995.9|12011.5|11996.5|12010.9|11995.9|1
1643301460000|2022-01-27 16:37:40|12010.8|11995.8|12009.6|11994.6|12011.3|11996.3|12009.6|11994.6|1
1643301470000|2022-01-27 16:37:50|12010.9|11995.9|12008.1|11993.1|12010.9|11995.9|12008.1|11993.1|7
1643301480000|2022-01-27 16:38:00|12008|11993|12007.8|11992.8|12009.1|11994.1|12007.8|11992.8|2
1643301490000|2022-01-27 16:38:10|12008.3|11993.3|12005.1|11990.1|12008.3|11993.3|12004.6|11989.6|3
1643301500000|2022-01-27 16:38:20|12004.1|11989.1|12004.6|11989.6|12004.6|11989.6|12003.1|11988.1|0
1643301510000|2022-01-27 16:38:30|12004.5|11989.5|12002.8|11987.8|12004.5|11989.5|12002.8|11987.8|0
1643301520000|2022-01-27 16:38:40|12003.1|11988.1|12002.8|11987.8|12004.1|11989.1|12002.8|11987.8|1
1643301540000|2022-01-27 16:39:00|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|0
1643301560000|2022-01-27 16:39:20|12001.5|11986.5|11999.6|11984.6|12001.5|11986.5|11999.6|11984.6|5
1643301570000|2022-01-27 16:39:30|11999.9|11984.9|11999.6|11984.6|12001.6|11986.6|11999.6|11984.6|1
1643301580000|2022-01-27 16:39:40|12000.6|11985.6|12001.6|11986.6|12001.6|11986.6|11999.6|11984.6|0
1643301600000|2022-01-27 16:40:00|12001.8|11986.8|12003.1|11988.1|12003.1|11988.1|12001.6|11986.6|0
1643301610000|2022-01-27 16:40:10|12003.6|11988.6|12004.4|11989.4|12004.4|11989.4|12002.6|11987.6|2
1643301620000|2022-01-27 16:40:20|12005.3|11990.3|12006.8|11991.8|12006.8|11991.8|12005.3|11990.3|0
1643301630000|2022-01-27 16:40:30|12007.3|11992.3|12008.3|11993.3|12008.3|11993.3|12007.3|11992.3|2
1643301640000|2022-01-27 16:40:40|12008.5|11993.5|12009|11994|12009|11994|12008.5|11993.5|1
1643301650000|2022-01-27 16:40:50|12009.1|11994.1|12011|11996|12011|11996|12009.1|11994.1|1
1643301660000|2022-01-27 16:41:00|12009|11994|12007.5|11992.5|12009.2|11994.2|12005.3|11990.3|4
1643301670000|2022-01-27 16:41:10|12007.2|11992.2|12007.5|11992.5|12007.5|11992.5|12006.5|11991.5|0
1643301680000|2022-01-27 16:41:20|12007.3|11992.3|12006.6|11991.6|12008.6|11993.6|12006.6|11991.6|1
1643301690000|2022-01-27 16:41:30|12005.6|11990.6|12006.3|11991.3|12007.1|11992.1|12004.8|11989.8|1
1643301700000|2022-01-27 16:41:40|12006.4|11991.4|12008.3|11993.3|12008.3|11993.3|12006.4|11991.4|0
1643301710000|2022-01-27 16:41:50|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|2
1643301720000|2022-01-27 16:42:00|12007.9|11992.9|12009.3|11994.3|12009.3|11994.3|12005.3|11990.3|8
1643301730000|2022-01-27 16:42:10|||||||||1
1643301740000|2022-01-27 16:42:20|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|0
1643301780000|2022-01-27 16:43:00|12010.2|11995.2|12009.6|11994.6|12011.8|11996.8|12009.3|11994.3|2
1643301790000|2022-01-27 16:43:10|12008.5|11993.5|12007|11992|12009|11994|12005.5|11990.5|3
1643301800000|2022-01-27 16:43:20|12006.7|11991.7|12006|11991|12006.7|11991.7|12005.5|11990.5|1
1643301820000|2022-01-27 16:43:40|12007|11992|12007.1|11992.1|12007.1|11992.1|12007|11992|1
1643301830000|2022-01-27 16:43:50|12008|11993|12007|11992|12008|11993|12007|11992|0
1643301840000|2022-01-27 16:44:00|12006.8|11991.8|12007.5|11992.5|12007.5|11992.5|12006.8|11991.8|1
1643301850000|2022-01-27 16:44:10|12007|11992|12007|11992|12008|11993|12007|11992|0
1643301860000|2022-01-27 16:44:20|12006.8|11991.8|12006.5|11991.5|12006.8|11991.8|12006.5|11991.5|1
1643301890000|2022-01-27 16:44:50|12005.5|11990.5|12002.9|11987.9|12005.5|11990.5|12002.9|11987.9|12
1643301900000|2022-01-27 16:45:00|12002.5|11987.5|12002.5|11987.5|12002.5|11987.5|12002.5|11987.5|0
1643301910000|2022-01-27 16:45:10|12006.8|11991.8|12008.3|11993.3|12008.3|11993.3|12006.3|11991.3|3
1643301920000|2022-01-27 16:45:20|12008.5|11993.5|12008.8|11993.8|12009.7|11994.7|12008.5|11993.5|0
1643301930000|2022-01-27 16:45:30|12008.3|11993.3|12005.5|11990.5|12008.5|11993.5|12004.5|11989.5|0
1643301940000|2022-01-27 16:45:40|12005|11990|12007.3|11992.3|12007.3|11992.3|12004.9|11989.9|1
1643301950000|2022-01-27 16:45:50|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|1
1643301960000|2022-01-27 16:46:00|12008|11993|12008.3|11993.3|12008.3|11993.3|12008|11993|0
1643301970000|2022-01-27 16:46:10|12010.3|11995.3|12012.2|11997.2|12012.2|11997.2|12009.8|11994.8|1
1643301980000|2022-01-27 16:46:20|12011.7|11996.7|12005|11990|12011.7|11996.7|12005|11990|12
1643301990000|2022-01-27 16:46:30|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|1
1643302000000|2022-01-27 16:46:40|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|0
1643302010000|2022-01-27 16:46:50|||||||||2
1643302020000|2022-01-27 16:47:00|12006.3|11991.3|12010.2|11995.2|12010.2|11995.2|12006.3|11991.3|3
1643302030000|2022-01-27 16:47:10|12007.2|11992.2|12006.7|11991.7|12007.2|11992.2|12006.7|11991.7|3
1643302040000|2022-01-27 16:47:20|12006.5|11991.5|12006.7|11991.7|12007.7|11992.7|12006.2|11991.2|0
1643302050000|2022-01-27 16:47:30|12007.2|11992.2|12007.2|11992.2|12007.2|11992.2|12007.2|11992.2|1
1643302060000|2022-01-27 16:47:40|12007.5|11992.5|12007.2|11992.2|12007.7|11992.7|12006.7|11991.7|3
1643302070000|2022-01-27 16:47:50|12006.9|11991.9|12006.2|11991.2|12006.9|11991.9|12006.2|11991.2|0
1643302080000|2022-01-27 16:48:00|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|10
1643302090000|2022-01-27 16:48:10|12002.7|11987.7|12003.7|11988.7|12003.7|11988.7|12002.7|11987.7|4
1643302100000|2022-01-27 16:48:20|12003.4|11988.4|11999.5|11984.5|12003.4|11988.4|11998.2|11983.2|2
1643302110000|2022-01-27 16:48:30|11999.2|11984.2|11998.2|11983.2|11999.2|11984.2|11998.2|11983.2|0
1643302130000|2022-01-27 16:48:50|11997.6|11982.6|11997.7|11982.7|11997.7|11982.7|11996.5|11981.5|1
1643302140000|2022-01-27 16:49:00|11998.2|11983.2|11998.7|11983.7|11998.7|11983.7|11998.2|11983.2|1
1643302150000|2022-01-27 16:49:10|11999|11984|11994.5|11979.5|11999|11984|11994.5|11979.5|13
1643302160000|2022-01-27 16:49:20|11994.7|11979.7|11995|11980|11995|11980|11994.7|11979.7|1
1643302170000|2022-01-27 16:49:30|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|2
1643302180000|2022-01-27 16:49:40|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|0
1643302190000|2022-01-27 16:49:50|11996.4|11981.4|11994.7|11979.7|11996.4|11981.4|11994.7|11979.7|1
1643302200000|2022-01-27 16:50:00|11994.2|11979.2|11993.7|11978.7|11994.2|11979.2|11993.7|11978.7|1
1643302210000|2022-01-27 16:50:10|11993.9|11978.9|11993.6|11978.6|11993.9|11978.9|11993.2|11978.2|2
1643302220000|2022-01-27 16:50:20|11993.4|11978.4|11991.7|11976.7|11993.7|11978.7|11990.7|11975.7|2
1643302230000|2022-01-27 16:50:30|11991.9|11976.9|11992.2|11977.2|11992.2|11977.2|11991.9|11976.9|0
1643302240000|2022-01-27 16:50:40|11993.9|11978.9|11994.2|11979.2|11994.2|11979.2|11993.2|11978.2|9
1643302250000|2022-01-27 16:50:50|11991.4|11976.4|11994.6|11979.6|11994.6|11979.6|11991.4|11976.4|2
1643302270000|2022-01-27 16:51:10|11994.4|11979.4|11994.9|11979.9|11994.9|11979.9|11994.4|11979.4|1
1643302300000|2022-01-27 16:51:40|11993.4|11978.4|11991.4|11976.4|11993.4|11978.4|11991.4|11976.4|1
1643302310000|2022-01-27 16:51:50|11991.9|11976.9|11991.4|11976.4|11992.9|11977.9|11991.4|11976.4|0
1643302320000|2022-01-27 16:52:00|11991.7|11976.7|11992.3|11977.3|11992.3|11977.3|11987.9|11972.9|33
1643302330000|2022-01-27 16:52:10|11991.9|11976.9|11992.2|11977.2|11992.2|11977.2|11991.4|11976.4|3
1643302340000|2022-01-27 16:52:20|11990.4|11975.4|11991.9|11976.9|11991.9|11976.9|11989.9|11974.9|3
1643302350000|2022-01-27 16:52:30|11991.7|11976.7|11993.4|11978.4|11993.4|11978.4|11991.7|11976.7|0
1643302360000|2022-01-27 16:52:40|11996.1|11981.1|11993.4|11978.4|11996.1|11981.1|11993.4|11978.4|0
1643302370000|2022-01-27 16:52:50|11992.4|11977.4|11992.4|11977.4|11992.4|11977.4|11992.4|11977.4|0
1643302380000|2022-01-27 16:53:00|11994.4|11979.4|11994.4|11979.4|11994.4|11979.4|11993.4|11978.4|0
1643302390000|2022-01-27 16:53:10|11994.1|11979.1|11995.9|11980.9|11995.9|11980.9|11994.1|11979.1|1
1643302400000|2022-01-27 16:53:20|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|0
1643302410000|2022-01-27 16:53:30|11996.6|11981.6|11996.9|11981.9|11996.9|11981.9|11996.6|11981.6|0
1643302420000|2022-01-27 16:53:40|11997.2|11982.2|11997.9|11982.9|11997.9|11982.9|11997.2|11982.2|0
1643302430000|2022-01-27 16:53:50|11998.9|11983.9|12001.2|11986.2|12001.2|11986.2|11998.4|11983.4|1
1643302440000|2022-01-27 16:54:00|12001.5|11986.5|11999.9|11984.9|12002.2|11987.2|11999.9|11984.9|2
1643302450000|2022-01-27 16:54:10|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|0
1643302460000|2022-01-27 16:54:20|||||||||1
1643302470000|2022-01-27 16:54:30|11997.2|11982.2|11998.1|11983.1|11998.1|11983.1|11997.2|11982.2|3
1643302490000|2022-01-27 16:54:50|11998.5|11983.5|11999.6|11984.6|11999.7|11984.7|11998.5|11983.5|0
1643302500000|2022-01-27 16:55:00|11999.4|11984.4|12000.1|11985.1|12000.1|11985.1|11999.4|11984.4|1
1643302510000|2022-01-27 16:55:10|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|0
1643302520000|2022-01-27 16:55:20|12002.4|11987.4|12002.4|11987.4|12002.4|11987.4|12002.4|11987.4|1
1643302530000|2022-01-27 16:55:30|12002.1|11987.1|12002.7|11987.7|12002.7|11987.7|12002.1|11987.1|0
1643302540000|2022-01-27 16:55:40|12002.9|11987.9|12003.6|11988.6|12003.6|11988.6|12002.9|11987.9|1
1643302550000|2022-01-27 16:55:50|12004.1|11989.1|12002.1|11987.1|12004.1|11989.1|12001.4|11986.4|3
1643302560000|2022-01-27 16:56:00|12001.9|11986.9|12001.4|11986.4|12001.9|11986.9|12001.4|11986.4|1
1643302580000|2022-01-27 16:56:20|12002.4|11987.4|12003.1|11988.1|12003.6|11988.6|12001.9|11986.9|3
1643302590000|2022-01-27 16:56:30|12002.1|11987.1|12001.1|11986.1|12002.1|11987.1|12001.1|11986.1|0
1643302600000|2022-01-27 16:56:40|12000.4|11985.4|12000.4|11985.4|12000.4|11985.4|12000.4|11985.4|1
1643302610000|2022-01-27 16:56:50|||||||||1
1643302620000|2022-01-27 16:57:00|12000.3|11985.3|11999.6|11984.6|12000.3|11985.3|11999.6|11984.6|1
1643302630000|2022-01-27 16:57:10|11998.9|11983.9|12000.9|11985.9|12001.4|11986.4|11998.9|11983.9|1
1643302640000|2022-01-27 16:57:20|12001.1|11986.1|12001.8|11986.8|12001.8|11986.8|12000.9|11985.9|0
1643302650000|2022-01-27 16:57:30|12001.4|11986.4|12000.9|11985.9|12001.4|11986.4|12000.9|11985.9|0
1643302660000|2022-01-27 16:57:40|12000.4|11985.4|11998.9|11983.9|12000.4|11985.4|11998.9|11983.9|0
1643302670000|2022-01-27 16:57:50|11998.8|11983.8|11998.1|11983.1|11998.8|11983.8|11998.1|11983.1|0
1643302680000|2022-01-27 16:58:00|11998.3|11983.3|11996.9|11981.9|11998.6|11983.6|11996.9|11981.9|3
1643302690000|2022-01-27 16:58:10|11997.4|11982.4|11998.1|11983.1|11998.9|11983.9|11997.4|11982.4|0
1643302700000|2022-01-27 16:58:20|11998.3|11983.3|11998.1|11983.1|11998.3|11983.3|11997.9|11982.9|0
1643302710000|2022-01-27 16:58:30|11998.4|11983.4|11999.6|11984.6|11999.6|11984.6|11998.4|11983.4|0
1643302720000|2022-01-27 16:58:40|11998.1|11983.1|11999.6|11984.6|11999.6|11984.6|11998.1|11983.1|0
1643302730000|2022-01-27 16:58:50|11999.4|11984.4|11999.6|11984.6|11999.6|11984.6|11999.4|11984.4|0
1643302740000|2022-01-27 16:59:00|11999.4|11984.4|11999.4|11984.4|11999.6|11984.6|11999.4|11984.4|0
1643302750000|2022-01-27 16:59:10|12001.1|11986.1|12002.7|11987.7|12002.7|11987.7|12001.1|11986.1|1
1643302760000|2022-01-27 16:59:20|12002.9|11987.9|12002.4|11987.4|12003.2|11988.2|12002.4|11987.4|3
1643302780000|2022-01-27 16:59:40|12002.9|11987.9|12002.8|11987.8|12002.9|11987.9|12002.8|11987.8|0
1643302790000|2022-01-27 16:59:50|12002.4|11987.4|12003.9|11988.9|12003.9|11988.9|12002.4|11987.4|1
1643302800000|2022-01-27 17:00:00|12004.2|11989.2|12005.6|11990.6|12005.6|11990.6|12004.2|11989.2|1
1643302810000|2022-01-27 17:00:10|12004.7|11989.7|12002.9|11987.9|12004.7|11989.7|12002.9|11987.9|2
1643302820000|2022-01-27 17:00:20|||||||||1
1643302830000|2022-01-27 17:00:30|12002.8|11987.8|12002.4|11987.4|12002.8|11987.8|12002.4|11987.4|0
1643302840000|2022-01-27 17:00:40|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|1
1643302850000|2022-01-27 17:00:50|12003.4|11988.4|12004|11989|12004.1|11989.1|12003.4|11988.4|15
1643302860000|2022-01-27 17:01:00|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|0
1643302870000|2022-01-27 17:01:10|12004.7|11989.7|12005.4|11990.4|12005.4|11990.4|12004.7|11989.7|0
1643302880000|2022-01-27 17:01:20|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|12005.7|11990.7|0
1643302890000|2022-01-27 17:01:30|12006.5|11991.5|12007.7|11992.7|12007.7|11992.7|12006.5|11991.5|0
1643302920000|2022-01-27 17:02:00|12007.4|11992.4|12008.7|11993.7|12008.7|11993.7|12007.1|11992.1|8
1643302930000|2022-01-27 17:02:10|||||||||1
1643302940000|2022-01-27 17:02:20|||||||||1
1643302950000|2022-01-27 17:02:30|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|0
1643302960000|2022-01-27 17:02:40|12009.1|11994.1|12008.9|11993.9|12009.1|11994.1|12008.9|11993.9|0
1643302980000|2022-01-27 17:03:00|12007.5|11992.5|12006.9|11991.9|12007.5|11992.5|12006.9|11991.9|1
1643302990000|2022-01-27 17:03:10|12005.4|11990.4|12004.4|11989.4|12005.4|11990.4|12003.1|11988.1|2
1643303000000|2022-01-27 17:03:20|12006.1|11991.1|12005.6|11990.6|12006.1|11991.1|12005.6|11990.6|0
1643303010000|2022-01-27 17:03:30|||||||||1
1643303020000|2022-01-27 17:03:40|12005.4|11990.4|12005.8|11990.8|12005.9|11990.9|12005.4|11990.4|0
1643303030000|2022-01-27 17:03:50|12005.9|11990.9|12004.1|11989.1|12005.9|11990.9|12004.1|11989.1|1
1643303040000|2022-01-27 17:04:00|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|0
1643303060000|2022-01-27 17:04:20|||||||||2
1643303080000|2022-01-27 17:04:40|||||||||8
1643303090000|2022-01-27 17:04:50|12003.8|11988.8|12005.9|11990.9|12005.9|11990.9|12003.8|11988.8|9
1643303100000|2022-01-27 17:05:00|12005.5|11990.5|12005.9|11990.9|12005.9|11990.9|12005.5|11990.5|15
1643303110000|2022-01-27 17:05:10|||||||||22
1643303120000|2022-01-27 17:05:20|12005.5|11990.5|12006.3|11991.3|12006.3|11991.3|12005.5|11990.5|19
1643303130000|2022-01-27 17:05:30|12006.7|11991.7|12005|11990|12006.7|11991.7|12005|11990|12
1643303140000|2022-01-27 17:05:40|||||||||3
1643303160000|2022-01-27 17:06:00|12004.9|11989.9|12004.9|11989.9|12004.9|11989.9|12004.9|11989.9|2
1643303170000|2022-01-27 17:06:10|||||||||9
1643303180000|2022-01-27 17:06:20|12004.6|11989.6|12001.2|11986.2|12004.6|11989.6|11999.9|11984.9|0
1643303200000|2022-01-27 17:06:40|12000.9|11985.9|12000.9|11985.9|12000.9|11985.9|12000.9|11985.9|0
1643303220000|2022-01-27 17:07:00|12001.2|11986.2|11998.1|11983.1|12001.2|11986.2|11998.1|11983.1|1
1643303230000|2022-01-27 17:07:10|11998.6|11983.6|11998.1|11983.1|11998.6|11983.6|11998.1|11983.1|2
1643303250000|2022-01-27 17:07:30|11997.7|11982.7|11997.7|11982.7|11997.7|11982.7|11997.7|11982.7|0
1643303260000|2022-01-27 17:07:40|11997.9|11982.9|12003.7|11988.7|12003.9|11988.9|11997.9|11982.9|3
1643303270000|2022-01-27 17:07:50|12003.6|11988.6|12003.2|11988.2|12003.9|11988.9|12003.2|11988.2|0
1643303290000|2022-01-27 17:08:10|12003.7|11988.7|12003.7|11988.7|12003.7|11988.7|12003.7|11988.7|0
1643303300000|2022-01-27 17:08:20|12003.6|11988.6|12003.2|11988.2|12003.6|11988.6|12003.2|11988.2|1
1643303320000|2022-01-27 17:08:40|12004.2|11989.2|12004.4|11989.4|12004.4|11989.4|12004.2|11989.2|0
1643303330000|2022-01-27 17:08:50|12003.9|11988.9|12001.7|11986.7|12003.9|11988.9|12001.7|11986.7|0
1643303340000|2022-01-27 17:09:00|12001|11986|11998.2|11983.2|12001|11986|11998.2|11983.2|2
1643303350000|2022-01-27 17:09:10|11998.6|11983.6|12002.2|11987.2|12002.2|11987.2|11998.5|11983.5|2
1643303360000|2022-01-27 17:09:20|12000.7|11985.7|12000.7|11985.7|12000.7|11985.7|12000.7|11985.7|3
1643303390000|2022-01-27 17:09:50|12002.9|11987.9|12003.4|11988.4|12005.5|11990.5|12002.9|11987.9|3
1643303400000|2022-01-27 17:10:00|12003.5|11988.5|12004.5|11989.5|12006.5|11991.5|12003.5|11988.5|9
1643303410000|2022-01-27 17:10:10|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|1
1643303420000|2022-01-27 17:10:20|12004.5|11989.5|12004.3|11989.3|12006.5|11991.5|12004.3|11989.3|2
1643303430000|2022-01-27 17:10:30|12004.9|11989.9|12004.2|11989.2|12004.9|11989.9|12004.2|11989.2|2
1643303450000|2022-01-27 17:10:50|||||||||1
1643303460000|2022-01-27 17:11:00|12003.8|11988.8|12005.7|11990.7|12005.7|11990.7|12002.7|11987.7|2
1643303470000|2022-01-27 17:11:10|12006|11991|12005.5|11990.5|12006|11991|12004|11989|3
1643303480000|2022-01-27 17:11:20|12006.5|11991.5|12008.3|11993.3|12008.3|11993.3|12006.3|11991.3|1
1643303490000|2022-01-27 17:11:30|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|1
1643303500000|2022-01-27 17:11:40|12009.3|11994.3|12010.3|11995.3|12010.3|11995.3|12006.8|11991.8|3
1643303510000|2022-01-27 17:11:50|12008.3|11993.3|12008.3|11993.3|12008.3|11993.3|12008.3|11993.3|1
1643303520000|2022-01-27 17:12:00|12008|11993|12008|11993|12010|11995|12008|11993|8
1643303530000|2022-01-27 17:12:10|12007.5|11992.5|12010.9|11995.9|12010.9|11995.9|12007.5|11992.5|2
1643303540000|2022-01-27 17:12:20|12011.8|11996.8|12011.3|11996.3|12011.8|11996.8|12009.3|11994.3|1
1643303550000|2022-01-27 17:12:30|12011.1|11996.1|12011.3|11996.3|12012|11997|12011.1|11996.1|1
1643303570000|2022-01-27 17:12:50|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|0
1643303580000|2022-01-27 17:13:00|12011.1|11996.1|12010|11995|12013.3|11998.3|12009.9|11994.9|17
1643303590000|2022-01-27 17:13:10|12010.8|11995.8|12010.8|11995.8|12010.8|11995.8|12010.8|11995.8|1
1643303600000|2022-01-27 17:13:20|12010.6|11995.6|12010.5|11995.5|12010.6|11995.6|12010.5|11995.5|1
1643303640000|2022-01-27 17:14:00|12010.2|11995.2|12009.5|11994.5|12010.2|11995.2|12009.5|11994.5|1
1643303650000|2022-01-27 17:14:10|12009.1|11994.1|12009.1|11994.1|12009.1|11994.1|12009.1|11994.1|1
1643303660000|2022-01-27 17:14:20|12008.1|11993.1|12007.1|11992.1|12008.1|11993.1|12007.1|11992.1|0
1643303690000|2022-01-27 17:14:50|12007.3|11992.3|12007.8|11992.8|12007.8|11992.8|12007.3|11992.3|0
1643303700000|2022-01-27 17:15:00|12007.5|11992.5|12008|11993|12008.1|11993.1|12007.5|11992.5|0
1643303710000|2022-01-27 17:15:10|12007.8|11992.8|12007.6|11992.6|12008.3|11993.3|12007.3|11992.3|0
1643303720000|2022-01-27 17:15:20|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|0
1643303730000|2022-01-27 17:15:30|12008.3|11993.3|12011.8|11996.8|12011.8|11996.8|12008.3|11993.3|3
1643303740000|2022-01-27 17:15:40|12011.6|11996.6|12008.3|11993.3|12011.6|11996.6|12008.3|11993.3|6
1643303750000|2022-01-27 17:15:50|12008.1|11993.1|12006.2|11991.2|12008.1|11993.1|12006.2|11991.2|0
1643303760000|2022-01-27 17:16:00|12005.1|11990.1|12005.1|11990.1|12005.1|11990.1|12005.1|11990.1|0
1643303770000|2022-01-27 17:16:10|12005.3|11990.3|12005.3|11990.3|12005.3|11990.3|12005.2|11990.2|1
1643303790000|2022-01-27 17:16:30|12005.7|11990.7|12005.8|11990.8|12005.8|11990.8|12005.7|11990.7|0
1643303810000|2022-01-27 17:16:50|12006|11991|12006.2|11991.2|12006.3|11991.3|12006|11991|1
1643303820000|2022-01-27 17:17:00|12009.5|11994.5|12010.1|11995.1|12010.1|11995.1|12009.5|11994.5|3
1643303830000|2022-01-27 17:17:10|12011.6|11996.6|12011.1|11996.1|12011.6|11996.6|12011.1|11996.1|0
1643303840000|2022-01-27 17:17:20|12011.6|11996.6|12011.8|11996.8|12011.8|11996.8|12011.6|11996.6|0
1643303850000|2022-01-27 17:17:30|12011.6|11996.6|12011.6|11996.6|12011.6|11996.6|12011.6|11996.6|1
1643303860000|2022-01-27 17:17:40|||||||||1
1643303870000|2022-01-27 17:17:50|12012.1|11997.1|12011.6|11996.6|12012.1|11997.1|12011.6|11996.6|0
1643303880000|2022-01-27 17:18:00|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|4
1643303890000|2022-01-27 17:18:10|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|0
1643303900000|2022-01-27 17:18:20|12010.6|11995.6|12007.6|11992.6|12010.6|11995.6|12007.6|11992.6|1
1643303910000|2022-01-27 17:18:30|12008|11993|12008.6|11993.6|12008.6|11993.6|12008|11993|0
1643303920000|2022-01-27 17:18:40|12008.8|11993.8|12007.6|11992.6|12009.1|11994.1|12007.6|11992.6|0
1643303930000|2022-01-27 17:18:50|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|1
1643303940000|2022-01-27 17:19:00|12008.3|11993.3|12009|11994|12009.1|11994.1|12008.3|11993.3|0
1643303950000|2022-01-27 17:19:10|||||||||1
1643303970000|2022-01-27 17:19:30|12009.3|11994.3|12008|11993|12009.3|11994.3|12007.7|11992.7|1
1643303980000|2022-01-27 17:19:40|12008.1|11993.1|12005.1|11990.1|12008.1|11993.1|12005.1|11990.1|0
1643303990000|2022-01-27 17:19:50|12003.6|11988.6|12004.1|11989.1|12004.3|11989.3|12003.6|11988.6|1
1643304000000|2022-01-27 17:20:00|12004.3|11989.3|12003.8|11988.8|12004.3|11989.3|12003.3|11988.3|2
1643304010000|2022-01-27 17:20:10|12003.6|11988.6|12003.3|11988.3|12003.8|11988.8|12003.3|11988.3|0
1643304020000|2022-01-27 17:20:20|12003.1|11988.1|12003|11988|12003.1|11988.1|12003|11988|0
1643304030000|2022-01-27 17:20:30|12003.1|11988.1|12002.5|11987.5|12003.1|11988.1|12002.5|11987.5|2
1643304040000|2022-01-27 17:20:40|12002.1|11987.1|12002.1|11987.1|12002.1|11987.1|12002.1|11987.1|0
1643304050000|2022-01-27 17:20:50|12002|11987|12001.3|11986.3|12002|11987|12001.3|11986.3|0
1643304060000|2022-01-27 17:21:00|12001.6|11986.6|12002.3|11987.3|12002.3|11987.3|12001.6|11986.6|1
1643304090000|2022-01-27 17:21:30|||||||||1
1643304100000|2022-01-27 17:21:40|12002|11987|12001.3|11986.3|12002|11987|12001.3|11986.3|2
1643304120000|2022-01-27 17:22:00|12005.6|11990.6|12010.6|11995.6|12010.6|11995.6|12005.1|11990.1|18
1643304130000|2022-01-27 17:22:10|12010.1|11995.1|12012.3|11997.3|12013.3|11998.3|12010.1|11995.1|12
1643304170000|2022-01-27 17:22:50|12011.9|11996.9|12008.8|11993.8|12011.9|11996.9|12008.8|11993.8|3
1643304180000|2022-01-27 17:23:00|12010|11995|12010|11995|12010|11995|12010|11995|0
1643304190000|2022-01-27 17:23:10|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|0
1643304200000|2022-01-27 17:23:20|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|1
1643304210000|2022-01-27 17:23:30|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|0
1643304220000|2022-01-27 17:23:40|12008.8|11993.8|12013.3|11998.3|12013.3|11998.3|12008.8|11993.8|5
1643304230000|2022-01-27 17:23:50|12013.7|11998.7|12013.7|11998.7|12013.7|11998.7|12013.7|11998.7|1
1643304240000|2022-01-27 17:24:00|||||||||2
1643304260000|2022-01-27 17:24:20|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|12008.5|11993.5|2
1643304270000|2022-01-27 17:24:30|12009|11994|12006.3|11991.3|12009|11994|12006.3|11991.3|1
1643304280000|2022-01-27 17:24:40|12005.5|11990.5|12005.5|11990.5|12006|11991|12002.5|11987.5|2
1643304290000|2022-01-27 17:24:50|12006|11991|12006.2|11991.2|12006.2|11991.2|12006|11991|0
1643304300000|2022-01-27 17:25:00|12006.5|11991.5|12008|11993|12008|11993|12006.5|11991.5|0
1643304310000|2022-01-27 17:25:10|12008.5|11993.5|12012.3|11997.3|12012.3|11997.3|12007|11992|1
1643304320000|2022-01-27 17:25:20|12013|11998|12013|11998|12013|11998|12013|11998|5
1643304330000|2022-01-27 17:25:30|12013.5|11998.5|12012.8|11997.8|12013.5|11998.5|12012.8|11997.8|0
1643304340000|2022-01-27 17:25:40|12012|11997|12012.9|11997.9|12016.3|12001.3|12012|11997|2
1643304350000|2022-01-27 17:25:50|12012.8|11997.8|12012.4|11997.4|12012.8|11997.8|12012.4|11997.4|0
1643304360000|2022-01-27 17:26:00|12012|11997|12012.8|11997.8|12012.8|11997.8|12011.3|11996.3|0
1643304370000|2022-01-27 17:26:10|12012.4|11997.4|12010.4|11995.4|12013.4|11998.4|12009.4|11994.4|4
1643304410000|2022-01-27 17:26:50|12012|11997|12012|11997|12012|11997|12012|11997|0
1643304420000|2022-01-27 17:27:00|12012.2|11997.2|12013.9|11998.9|12013.9|11998.9|12009.4|11994.4|1
1643304440000|2022-01-27 17:27:20|||||||||1
1643304450000|2022-01-27 17:27:30|12014|11999|12014|11999|12014|11999|12014|11999|1
1643304460000|2022-01-27 17:27:40|12014.8|11999.8|12014.8|11999.8|12014.8|11999.8|12014.8|11999.8|0
1643304470000|2022-01-27 17:27:50|12014.6|11999.6|12011.8|11996.8|12014.6|11999.6|12011.8|11996.8|8
1643304480000|2022-01-27 17:28:00|12011.6|11996.6|12011.3|11996.3|12011.6|11996.6|12011.3|11996.3|0
1643304510000|2022-01-27 17:28:30|||||||||1
1643304530000|2022-01-27 17:28:50|||||||||2
1643304540000|2022-01-27 17:29:00|12009.4|11994.4|12008.9|11993.9|12009.4|11994.4|12008.9|11993.9|7
1643304560000|2022-01-27 17:29:20|12009.3|11994.3|12009.4|11994.4|12009.4|11994.4|12008.9|11993.9|2
1643304570000|2022-01-27 17:29:30|12009.9|11994.9|12009.9|11994.9|12009.9|11994.9|12009.9|11994.9|1
1643304580000|2022-01-27 17:29:40|12011|11996|12011.4|11996.4|12011.9|11996.9|12009.9|11994.9|1
1643304590000|2022-01-27 17:29:50|12011.5|11996.5|12012.4|11997.4|12012.4|11997.4|12011.5|11996.5|1
1643304600000|2022-01-27 17:30:00|12012.5|11997.5|12012.9|11997.9|12013.9|11998.9|12012.5|11997.5|0
1643304610000|2022-01-27 17:30:10|12012.7|11997.7|12011.7|11996.7|12012.7|11997.7|12010.7|11995.7|4
1643304630000|2022-01-27 17:30:30|12012.2|11997.2|12011.7|11996.7|12012.2|11997.2|12011.7|11996.7|1
1643304640000|2022-01-27 17:30:40|12012.2|11997.2|12013.7|11998.7|12013.7|11998.7|12012.2|11997.2|2
1643304660000|2022-01-27 17:31:00|12012.7|11997.7|12012.4|11997.4|12012.7|11997.7|12012.2|11997.2|2
1643304680000|2022-01-27 17:31:20|12011.7|11996.7|12010.5|11995.5|12011.7|11996.7|12010.5|11995.5|5
1643304690000|2022-01-27 17:31:30|12010.9|11995.9|12011.4|11996.4|12011.4|11996.4|12010|11995|0
1643304710000|2022-01-27 17:31:50|12011.1|11996.1|12010.4|11995.4|12011.1|11996.1|12010.4|11995.4|2
1643304720000|2022-01-27 17:32:00|12010.5|11995.5|12014.9|11999.9|12014.9|11999.9|12010.5|11995.5|2
1643304740000|2022-01-27 17:32:20|12015.4|12000.4|12013.4|11998.4|12015.4|12000.4|12013.4|11998.4|16
1643304750000|2022-01-27 17:32:30|12013|11998|12014.9|11999.9|12014.9|11999.9|12013|11998|1
1643304760000|2022-01-27 17:32:40|12015.4|12000.4|12015.4|12000.4|12015.4|12000.4|12015.4|12000.4|3
1643304770000|2022-01-27 17:32:50|12015|12000|12015|12000|12015|12000|12015|12000|10
1643304780000|2022-01-27 17:33:00|12014.9|11999.9|12011.4|11996.4|12014.9|11999.9|12009.4|11994.4|3
1643304790000|2022-01-27 17:33:10|12011.9|11996.9|12010.9|11995.9|12011.9|11996.9|12010.9|11995.9|1
1643304800000|2022-01-27 17:33:20|12011.4|11996.4|12010.9|11995.9|12011.4|11996.4|12010.9|11995.9|0
1643304810000|2022-01-27 17:33:30|12010.7|11995.7|12007.7|11992.7|12010.7|11995.7|12007.7|11992.7|0
1643304820000|2022-01-27 17:33:40|12007.9|11992.9|12007.7|11992.7|12007.9|11992.9|12007.7|11992.7|0
1643304830000|2022-01-27 17:33:50|12009.9|11994.9|12011.2|11996.2|12011.2|11996.2|12009.9|11994.9|4
1643304840000|2022-01-27 17:34:00|12012|11997|12013.4|11998.4|12013.4|11998.4|12012|11997|5
1643304850000|2022-01-27 17:34:10|12013.6|11998.6|12014.1|11999.1|12014.1|11999.1|12013.6|11998.6|0
1643304860000|2022-01-27 17:34:20|12014.2|11999.2|12014.4|11999.4|12014.4|11999.4|12014.2|11999.2|4
1643304870000|2022-01-27 17:34:30|12014.5|11999.5|12013.7|11998.7|12014.5|11999.5|12013.7|11998.7|1
1643304880000|2022-01-27 17:34:40|12011.5|11996.5|12013.5|11998.5|12013.5|11998.5|12011.5|11996.5|7
1643304890000|2022-01-27 17:34:50|12013.9|11998.9|12010.9|11995.9|12013.9|11998.9|12010.9|11995.9|1
1643304910000|2022-01-27 17:35:10|12010.7|11995.7|12010.7|11995.7|12010.7|11995.7|12010.7|11995.7|0
1643304920000|2022-01-27 17:35:20|12010.2|11995.2|12010.2|11995.2|12010.2|11995.2|12010.2|11995.2|0
1643304930000|2022-01-27 17:35:30|12008.2|11993.2|12007.9|11992.9|12008.2|11993.2|12007.7|11992.7|2
1643304940000|2022-01-27 17:35:40|12008.4|11993.4|12009|11994|12009.1|11994.1|12008.4|11993.4|0
1643304950000|2022-01-27 17:35:50|12009.1|11994.1|12009.2|11994.2|12009.2|11994.2|12009.1|11994.1|3
1643304960000|2022-01-27 17:36:00|12008.9|11993.9|12010.4|11995.4|12010.4|11995.4|12008.9|11993.9|3
1643304970000|2022-01-27 17:36:10|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|1
1643304990000|2022-01-27 17:36:30|12007.7|11992.7|12008.4|11993.4|12008.4|11993.4|12007.7|11992.7|0
1643305020000|2022-01-27 17:37:00|12009|11994|12010|11995|12010|11995|12009|11994|4
1643305030000|2022-01-27 17:37:10|12011|11996|12011.9|11996.9|12011.9|11996.9|12011|11996|0
1643305040000|2022-01-27 17:37:20|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|2
1643305050000|2022-01-27 17:37:30|12011.9|11996.9|12013.5|11998.5|12013.5|11998.5|12011.9|11996.9|0
1643305060000|2022-01-27 17:37:40|12012.5|11997.5|12012|11997|12012.5|11997.5|12012|11997|1
1643305070000|2022-01-27 17:37:50|12013.7|11998.7|12015.4|12000.4|12015.4|12000.4|12012.4|11997.4|2
1643305080000|2022-01-27 17:38:00|12014.4|11999.4|12011.7|11996.7|12014.4|11999.4|12011|11996|5
1643305090000|2022-01-27 17:38:10|12011.4|11996.4|12010.4|11995.4|12011.4|11996.4|12010.4|11995.4|0
1643305110000|2022-01-27 17:38:30|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|1
1643305130000|2022-01-27 17:38:50|12006.9|11991.9|12007|11992|12007.4|11992.4|12006.7|11991.7|4
1643305140000|2022-01-27 17:39:00|12007.5|11992.5|12010.3|11995.3|12010.3|11995.3|12007.5|11992.5|2
1643305150000|2022-01-27 17:39:10|12010.7|11995.7|12012.2|11997.2|12012.2|11997.2|12010.7|11995.7|0
1643305160000|2022-01-27 17:39:20|12012.7|11997.7|12013.9|11998.9|12013.9|11998.9|12012.7|11997.7|1
1643305170000|2022-01-27 17:39:30|12013.5|11998.5|12014.5|11999.5|12014.5|11999.5|12013.5|11998.5|0
1643305180000|2022-01-27 17:39:40|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|1
1643305200000|2022-01-27 17:40:00|12013.8|11998.8|12013.5|11998.5|12014.2|11999.2|12013.5|11998.5|1
1643305220000|2022-01-27 17:40:20|||||||||2
1643305280000|2022-01-27 17:41:20|12013.7|11998.7|12014|11999|12014|11999|12013.7|11998.7|0
1643305290000|2022-01-27 17:41:30|12014.2|11999.2|12019.2|12004.2|12019.2|12004.2|12014.2|11999.2|1
1643305300000|2022-01-27 17:41:40|12019|12004|12020|12005|12020|12005|12019|12004|0
1643305310000|2022-01-27 17:41:50|12019.7|12004.7|12019.7|12004.7|12020.4|12005.4|12019.7|12004.7|5
1643305320000|2022-01-27 17:42:00|12020|12005|12020|12005|12020|12005|12020|12005|1
1643305330000|2022-01-27 17:42:10|12020.7|12005.7|12020.6|12005.6|12020.8|12005.8|12020.6|12005.6|8
1643305340000|2022-01-27 17:42:20|12020.1|12005.1|12019.4|12004.4|12020.1|12005.1|12019.4|12004.4|0
1643305350000|2022-01-27 17:42:30|12021.2|12006.2|12024.6|12009.6|12024.6|12009.6|12019.4|12004.4|15
1643305360000|2022-01-27 17:42:40|12024.2|12009.2|12025.2|12010.2|12027.7|12012.7|12024.2|12009.2|11
1643305370000|2022-01-27 17:42:50|12026.7|12011.7|12028.5|12013.5|12029.3|12014.3|12026.7|12011.7|2
1643305380000|2022-01-27 17:43:00|12027.8|12012.8|12028.7|12013.7|12028.7|12013.7|12027.5|12012.5|3
1643305390000|2022-01-27 17:43:10|12028.2|12013.2|12027.2|12012.2|12028.2|12013.2|12027.2|12012.2|1
1643305400000|2022-01-27 17:43:20|12027|12012|12026|12011|12027|12012|12025|12010|1
1643305410000|2022-01-27 17:43:30|12026.4|12011.4|12023|12008|12026.4|12011.4|12023|12008|0
1643305420000|2022-01-27 17:43:40|12022.3|12007.3|12022|12007|12023.4|12008.4|12021.8|12006.8|3
1643305440000|2022-01-27 17:44:00|12022.3|12007.3|12022.7|12007.7|12023.3|12008.3|12022.3|12007.3|0
1643305450000|2022-01-27 17:44:10|12023.2|12008.2|12024.3|12009.3|12024.3|12009.3|12023.2|12008.2|0
1643305460000|2022-01-27 17:44:20|12024.7|12009.7|12024.7|12009.7|12024.7|12009.7|12024.7|12009.7|0
1643305470000|2022-01-27 17:44:30|12022.7|12007.7|12022.7|12007.7|12022.7|12007.7|12022.7|12007.7|0
1643305480000|2022-01-27 17:44:40|12023|12008|12023|12008|12025.8|12010.8|12023|12008|1
1643305490000|2022-01-27 17:44:50|12022.3|12007.3|12025|12010|12025.7|12010.7|12022.3|12007.3|3
1643305500000|2022-01-27 17:45:00|12024.3|12009.3|12027.3|12012.3|12027.3|12012.3|12024.3|12009.3|1
1643305510000|2022-01-27 17:45:10|12027.2|12012.2|12025.8|12010.8|12027.2|12012.2|12025.8|12010.8|6
1643305530000|2022-01-27 17:45:30|12026|12011|12025.8|12010.8|12026.8|12011.8|12025.8|12010.8|0
1643305540000|2022-01-27 17:45:40|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|0
1643305560000|2022-01-27 17:46:00|12026.8|12011.8|12026.8|12011.8|12026.8|12011.8|12026.8|12011.8|1
1643305570000|2022-01-27 17:46:10|12025.7|12010.7|12025.6|12010.6|12026|12011|12025.6|12010.6|2
1643305590000|2022-01-27 17:46:30|12026.3|12011.3|12025.8|12010.8|12026.3|12011.3|12025.3|12010.3|0
1643305600000|2022-01-27 17:46:40|12023.8|12008.8|12024.7|12009.7|12025.3|12010.3|12023.3|12008.3|5
1643305610000|2022-01-27 17:46:50|12024.2|12009.2|12024|12009|12024.2|12009.2|12024|12009|0
1643305620000|2022-01-27 17:47:00|12024.3|12009.3|12023.3|12008.3|12024.8|12009.8|12023.3|12008.3|8
1643305630000|2022-01-27 17:47:10|12023.5|12008.5|12024.3|12009.3|12024.8|12009.8|12023.5|12008.5|2
1643305640000|2022-01-27 17:47:20|12022.3|12007.3|12023.3|12008.3|12024.2|12009.2|12022.3|12007.3|2
1643305650000|2022-01-27 17:47:30|12023.5|12008.5|12026.8|12011.8|12026.8|12011.8|12023.5|12008.5|6
1643305660000|2022-01-27 17:47:40|12027.4|12012.4|12027.8|12012.8|12028.3|12013.3|12027.4|12012.4|3
1643305670000|2022-01-27 17:47:50|12027.9|12012.9|12027.9|12012.9|12027.9|12012.9|12027.8|12012.8|1
1643305680000|2022-01-27 17:48:00|||||||||1
1643305720000|2022-01-27 17:48:40|12026.8|12011.8|12027.8|12012.8|12028.4|12013.4|12026.8|12011.8|2
1643305730000|2022-01-27 17:48:50|12027.5|12012.5|12027.1|12012.1|12027.5|12012.5|12027.1|12012.1|1
1643305740000|2022-01-27 17:49:00|12027.8|12012.8|12023.7|12008.7|12028.3|12013.3|12023.7|12008.7|27
1643305750000|2022-01-27 17:49:10|12023.4|12008.4|12024|12009|12024.2|12009.2|12022.7|12007.7|3
1643305760000|2022-01-27 17:49:20|12024.2|12009.2|12024.3|12009.3|12026|12011|12024.2|12009.2|3
1643305770000|2022-01-27 17:49:30|12024.7|12009.7|12027.4|12012.4|12027.4|12012.4|12024.2|12009.2|9
1643305780000|2022-01-27 17:49:40|12027.8|12012.8|12027.4|12012.4|12027.8|12012.8|12027.4|12012.4|1
1643305800000|2022-01-27 17:50:00|12027.8|12012.8|12027.4|12012.4|12028.9|12013.9|12027.4|12012.4|2
1643305810000|2022-01-27 17:50:10|12026.4|12011.4|12034.2|12019.2|12036.2|12021.2|12026.4|12011.4|21
1643305820000|2022-01-27 17:50:20|12034.5|12019.5|12037.1|12022.1|12037.1|12022.1|12034.5|12019.5|4
1643305830000|2022-01-27 17:50:30|12038.1|12023.1|12037.4|12022.4|12038.1|12023.1|12037.4|12022.4|8
1643305840000|2022-01-27 17:50:40|12036.9|12021.9|12035.9|12020.9|12036.9|12021.9|12035.9|12020.9|35
1643305850000|2022-01-27 17:50:50|12037.4|12022.4|12037.4|12022.4|12037.9|12022.9|12037.4|12022.4|9
1643305860000|2022-01-27 17:51:00|12037.2|12022.2|12033.7|12018.7|12037.2|12022.2|12033.4|12018.4|10
1643305870000|2022-01-27 17:51:10|12034.2|12019.2|12035.7|12020.7|12035.7|12020.7|12034.2|12019.2|1
1643305880000|2022-01-27 17:51:20|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|3
1643305890000|2022-01-27 17:51:30|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|2
1643305900000|2022-01-27 17:51:40|12036.7|12021.7|12035|12020|12037|12022|12035|12020|2
1643305910000|2022-01-27 17:51:50|12034.5|12019.5|12034.2|12019.2|12034.5|12019.5|12034.2|12019.2|0
1643305920000|2022-01-27 17:52:00|12033.5|12018.5|12034|12019|12034|12019|12033|12018|3
1643305930000|2022-01-27 17:52:10|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|0
1643305940000|2022-01-27 17:52:20|12034|12019|12034.4|12019.4|12035.2|12020.2|12033.5|12018.5|2
1643305950000|2022-01-27 17:52:30|12034|12019|12034|12019|12034|12019|12034|12019|0
1643305960000|2022-01-27 17:52:40|12033.5|12018.5|12033.4|12018.4|12033.5|12018.5|12032|12017|1
1643305970000|2022-01-27 17:52:50|12033.2|12018.2|12034|12019|12034|12019|12033.2|12018.2|0
1643305980000|2022-01-27 17:53:00|12033.9|12018.9|12033.5|12018.5|12034|12019|12033|12018|1
1643305990000|2022-01-27 17:53:10|12033|12018|12033|12018|12033|12018|12033|12018|0
1643306010000|2022-01-27 17:53:30|12033.5|12018.5|12036|12021|12036|12021|12033.5|12018.5|4
1643306020000|2022-01-27 17:53:40|12034.7|12019.7|12033.5|12018.5|12034.7|12019.7|12033.5|12018.5|0
1643306030000|2022-01-27 17:53:50|12033.4|12018.4|12032.5|12017.5|12033.4|12018.4|12032|12017|3
1643306040000|2022-01-27 17:54:00|12033|12018|12033|12018|12033|12018|12033|12018|0
1643306050000|2022-01-27 17:54:10|12033.1|12018.1|12035.6|12020.6|12035.6|12020.6|12033.1|12018.1|2
1643306070000|2022-01-27 17:54:30|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|1
1643306080000|2022-01-27 17:54:40|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|2
1643306090000|2022-01-27 17:54:50|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|4
1643306100000|2022-01-27 17:55:00|12037.8|12022.8|12035.6|12020.6|12038.1|12023.1|12035.6|12020.6|6
1643306110000|2022-01-27 17:55:10|12035.5|12020.5|12035.5|12020.5|12037.1|12022.1|12034|12019|2
1643306120000|2022-01-27 17:55:20|12035.1|12020.1|12036|12021|12036|12021|12034|12019|3
1643306130000|2022-01-27 17:55:30|12036.5|12021.5|12036.5|12021.5|12036.5|12021.5|12036.5|12021.5|3
1643306140000|2022-01-27 17:55:40|12037.5|12022.5|12037|12022|12037.5|12022.5|12036.5|12021.5|2
1643306160000|2022-01-27 17:56:00|12037.4|12022.4|12038|12023|12038.5|12023.5|12037.4|12022.4|7
1643306170000|2022-01-27 17:56:10|12037.9|12022.9|12037.5|12022.5|12037.9|12022.9|12037.5|12022.5|1
1643306180000|2022-01-27 17:56:20|12037.6|12022.6|12037|12022|12038|12023|12037|12022|1
1643306190000|2022-01-27 17:56:30|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|1
1643306200000|2022-01-27 17:56:40|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|0
1643306210000|2022-01-27 17:56:50|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|1
1643306220000|2022-01-27 17:57:00|12037.7|12022.7|12039.2|12024.2|12039.2|12024.2|12037.7|12022.7|4
1643306230000|2022-01-27 17:57:10|12039.1|12024.1|12038.7|12023.7|12039.1|12024.1|12038.7|12023.7|1
1643306240000|2022-01-27 17:57:20|12038.9|12023.9|12039.2|12024.2|12039.2|12024.2|12038.9|12023.9|0
1643306250000|2022-01-27 17:57:30|||||||||1
1643306280000|2022-01-27 17:58:00|12037.7|12022.7|12038.2|12023.2|12038.6|12023.6|12037.7|12022.7|1
1643306290000|2022-01-27 17:58:10|12036.4|12021.4|12036.2|12021.2|12036.4|12021.4|12035.7|12020.7|2
1643306310000|2022-01-27 17:58:30|12035.7|12020.7|12035.7|12020.7|12035.7|12020.7|12035.7|12020.7|0
1643306320000|2022-01-27 17:58:40|12035.2|12020.2|12034.7|12019.7|12035.2|12020.2|12034.7|12019.7|0
1643306330000|2022-01-27 17:58:50|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|1
1643306340000|2022-01-27 17:59:00|12034.7|12019.7|12036.3|12021.3|12036.3|12021.3|12034.7|12019.7|2
1643306350000|2022-01-27 17:59:10|12035.2|12020.2|12037.9|12022.9|12037.9|12022.9|12035.2|12020.2|1
1643306370000|2022-01-27 17:59:30|12034.6|12019.6|12033.9|12018.9|12034.6|12019.6|12033.9|12018.9|3
1643306380000|2022-01-27 17:59:40|12034.4|12019.4|12035.9|12020.9|12035.9|12020.9|12034.4|12019.4|0
1643306390000|2022-01-27 17:59:50|12034.5|12019.5|12035|12020|12035|12020|12034.4|12019.4|4
1643306400000|2022-01-27 18:00:00|12035.4|12020.4|12037.4|12022.4|12037.4|12022.4|12034.9|12019.9|4
1643306440000|2022-01-27 18:00:40|12037|12022|12037|12022|12037|12022|12037|12022|0
1643306460000|2022-01-27 18:01:00|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|1
1643306470000|2022-01-27 18:01:10|12036.3|12021.3|12036.3|12021.3|12036.3|12021.3|12035.8|12020.8|0
1643306490000|2022-01-27 18:01:30|12036.7|12021.7|12036|12021|12036.7|12021.7|12036|12021|8
1643306500000|2022-01-27 18:01:40|12036.3|12021.3|12036.3|12021.3|12036.3|12021.3|12035.8|12020.8|4
1643306510000|2022-01-27 18:01:50|12036|12021|12037.5|12022.5|12037.5|12022.5|12036|12021|1
1643306520000|2022-01-27 18:02:00|12037.6|12022.6|12039.6|12024.6|12039.6|12024.6|12037.6|12022.6|5
1643306530000|2022-01-27 18:02:10|12039.5|12024.5|12037.3|12022.3|12039.5|12024.5|12036.5|12021.5|1
1643306540000|2022-01-27 18:02:20|12036.8|12021.8|12033.5|12018.5|12036.8|12021.8|12033.5|12018.5|13
1643306550000|2022-01-27 18:02:30|12033.3|12018.3|12034.8|12019.8|12034.8|12019.8|12033.3|12018.3|0
1643306560000|2022-01-27 18:02:40|12035.3|12020.3|12035.2|12020.2|12035.3|12020.3|12035.2|12020.2|0
1643306580000|2022-01-27 18:03:00|12034.5|12019.5|12033.5|12018.5|12034.5|12019.5|12033.3|12018.3|3
1643306590000|2022-01-27 18:03:10|12033.3|12018.3|12033.3|12018.3|12034.7|12019.7|12033.3|12018.3|1
1643306600000|2022-01-27 18:03:20|12035.3|12020.3|12036|12021|12036.1|12021.1|12035.3|12020.3|0
1643306650000|2022-01-27 18:04:10|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|0
1643306680000|2022-01-27 18:04:40|12035.4|12020.4|12029.8|12014.8|12035.4|12020.4|12029.8|12014.8|2
1643306690000|2022-01-27 18:04:50|12029.3|12014.3|12028.3|12013.3|12029.3|12014.3|12028.3|12013.3|2
1643306700000|2022-01-27 18:05:00|12028.5|12013.5|12024.6|12009.6|12029.1|12014.1|12023.8|12008.8|2
1643306710000|2022-01-27 18:05:10|12026.2|12011.2|12025.8|12010.8|12026.2|12011.2|12025.3|12010.3|0
1643306720000|2022-01-27 18:05:20|12025.7|12010.7|12020.8|12005.8|12025.7|12010.7|12020.8|12005.8|1
1643306730000|2022-01-27 18:05:30|12021|12006|12021.7|12006.7|12021.7|12006.7|12021|12006|0
1643306740000|2022-01-27 18:05:40|12021.4|12006.4|12020.8|12005.8|12021.4|12006.4|12020.8|12005.8|0
1643306750000|2022-01-27 18:05:50|12021.3|12006.3|12021.7|12006.7|12021.7|12006.7|12021.3|12006.3|0
1643306760000|2022-01-27 18:06:00|12020.7|12005.7|12017.7|12002.7|12020.7|12005.7|12017.7|12002.7|0
1643306770000|2022-01-27 18:06:10|12018.1|12003.1|12019.7|12004.7|12019.7|12004.7|12018.1|12003.1|0
1643306780000|2022-01-27 18:06:20|12018.7|12003.7|12019.2|12004.2|12019.2|12004.2|12018.7|12003.7|1
1643306790000|2022-01-27 18:06:30|12018.9|12003.9|12019.3|12004.3|12019.3|12004.3|12018.9|12003.9|3
1643306800000|2022-01-27 18:06:40|12019.9|12004.9|12021.9|12006.9|12021.9|12006.9|12017.4|12002.4|1
1643306810000|2022-01-27 18:06:50|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|0
1643306820000|2022-01-27 18:07:00|12020.8|12005.8|12021.4|12006.4|12021.4|12006.4|12018.8|12003.8|6
1643306830000|2022-01-27 18:07:10|12020.9|12005.9|12021.4|12006.4|12023.4|12008.4|12020.9|12005.9|9
1643306840000|2022-01-27 18:07:20|12016.5|12001.5|12010.8|11995.8|12016.9|12001.9|12010.8|11995.8|8
1643306850000|2022-01-27 18:07:30|12010.2|11995.2|12008.8|11993.8|12010.2|11995.2|12006.4|11991.4|1
1643306860000|2022-01-27 18:07:40|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|0
1643306870000|2022-01-27 18:07:50|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|1
1643306880000|2022-01-27 18:08:00|12008.3|11993.3|12016.3|12001.3|12016.9|12001.9|12008.3|11993.3|4
1643306890000|2022-01-27 18:08:10|12015.9|12000.9|12015.9|12000.9|12015.9|12000.9|12015.9|12000.9|0
1643306900000|2022-01-27 18:08:20|12017.2|12002.2|12017.4|12002.4|12020.4|12005.4|12017.2|12002.2|2
1643306930000|2022-01-27 18:08:50|12016.9|12001.9|12017|12002|12017.4|12002.4|12016.9|12001.9|1
1643306940000|2022-01-27 18:09:00|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|12016.9|12001.9|0
1643306950000|2022-01-27 18:09:10|12018.3|12003.3|12020.4|12005.4|12020.4|12005.4|12018.3|12003.3|2
1643306960000|2022-01-27 18:09:20|12020.8|12005.8|12020.8|12005.8|12020.8|12005.8|12020.8|12005.8|1
1643306990000|2022-01-27 18:09:50|12021.8|12006.8|12020.4|12005.4|12021.8|12006.8|12020.4|12005.4|0
1643307000000|2022-01-27 18:10:00|12020.3|12005.3|12020.4|12005.4|12020.8|12005.8|12020.1|12005.1|0
1643307010000|2022-01-27 18:10:10|12020.3|12005.3|12020.4|12005.4|12020.4|12005.4|12020.3|12005.3|0
1643307040000|2022-01-27 18:10:40|12017.9|12002.9|12016.8|12001.8|12018.3|12003.3|12016.8|12001.8|2
1643307050000|2022-01-27 18:10:50|12016.6|12001.6|12015.5|12000.5|12016.6|12001.6|12015.5|12000.5|1
1643307060000|2022-01-27 18:11:00|||||||||1
1643307080000|2022-01-27 18:11:20|12015.4|12000.4|12013.6|11998.6|12015.4|12000.4|12013.6|11998.6|1
1643307090000|2022-01-27 18:11:30|12013.3|11998.3|12014.6|11999.6|12015.9|12000.9|12013.3|11998.3|3
1643307100000|2022-01-27 18:11:40|12016.3|12001.3|12015.3|12000.3|12016.3|12001.3|12015.3|12000.3|3
1643307130000|2022-01-27 18:12:10|12014.2|11999.2|12013.3|11998.3|12015.3|12000.3|12013.3|11998.3|3
1643307150000|2022-01-27 18:12:30|||||||||2
1643307170000|2022-01-27 18:12:50|||||||||2
1643307190000|2022-01-27 18:13:10|||||||||1
1643307230000|2022-01-27 18:13:50|12012.6|11997.6|12012.6|11997.6|12013.2|11998.2|12012.6|11997.6|3
1643307240000|2022-01-27 18:14:00|12013.1|11998.1|12013.2|11998.2|12013.2|11998.2|12013|11998|0
1643307270000|2022-01-27 18:14:30|12013.4|11998.4|12013.4|11998.4|12013.7|11998.7|12013.2|11998.2|2
1643307280000|2022-01-27 18:14:40|12013.2|11998.2|12010.1|11995.1|12013.2|11998.2|12010.1|11995.1|5
1643307290000|2022-01-27 18:14:50|12010.6|11995.6|12010.6|11995.6|12010.6|11995.6|12010.6|11995.6|0
1643307300000|2022-01-27 18:15:00|12010.2|11995.2|12010.1|11995.1|12010.7|11995.7|12010.1|11995.1|3
1643307310000|2022-01-27 18:15:10|12010.4|11995.4|12013.7|11998.7|12013.7|11998.7|12010.4|11995.4|5
1643307320000|2022-01-27 18:15:20|12014.6|11999.6|12014.7|11999.7|12014.7|11999.7|12014.6|11999.6|0
1643307330000|2022-01-27 18:15:30|12015.1|12000.1|12014.1|11999.1|12015.1|12000.1|12014.1|11999.1|2
1643307350000|2022-01-27 18:15:50|12013.7|11998.7|12013.6|11998.6|12013.7|11998.7|12013.6|11998.6|1
1643307360000|2022-01-27 18:16:00|12014.1|11999.1|12013.6|11998.6|12014.1|11999.1|12013.6|11998.6|1
1643307370000|2022-01-27 18:16:10|12016.6|12001.6|12016.6|12001.6|12016.6|12001.6|12016.6|12001.6|4
1643307380000|2022-01-27 18:16:20|12016.7|12001.7|12020|12005|12020.4|12005.4|12016.7|12001.7|4
1643307390000|2022-01-27 18:16:30|12019.4|12004.4|12019.4|12004.4|12019.4|12004.4|12019.4|12004.4|0
1643307400000|2022-01-27 18:16:40|12020|12005|12021|12006|12021|12006|12020|12005|1
1643307430000|2022-01-27 18:17:10|12020.7|12005.7|12020|12005|12020.7|12005.7|12019.4|12004.4|0
1643307440000|2022-01-27 18:17:20|12019.6|12004.6|12020.7|12005.7|12020.7|12005.7|12018.9|12003.9|0
1643307450000|2022-01-27 18:17:30|12021|12006|12017.4|12002.4|12021|12006|12016.9|12001.9|5
1643307460000|2022-01-27 18:17:40|12017.7|12002.7|12016.4|12001.4|12017.7|12002.7|12016.4|12001.4|1
1643307470000|2022-01-27 18:17:50|12016.7|12001.7|12014.8|11999.8|12018.4|12003.4|12014.8|11999.8|1
1643307480000|2022-01-27 18:18:00|12014.1|11999.1|12015.2|12000.2|12017.2|12002.2|12014.1|11999.1|0
1643307490000|2022-01-27 18:18:10|12017.2|12002.2|12016.5|12001.5|12017.2|12002.2|12016.5|12001.5|0
1643307500000|2022-01-27 18:18:20|12015.9|12000.9|12022.5|12007.5|12023.2|12008.2|12015.9|12000.9|6
1643307510000|2022-01-27 18:18:30|12022.7|12007.7|12022.7|12007.7|12022.7|12007.7|12022.3|12007.3|0
1643307520000|2022-01-27 18:18:40|12022.3|12007.3|12022.7|12007.7|12022.7|12007.7|12022.2|12007.2|1
1643307540000|2022-01-27 18:19:00|12022.3|12007.3|12021|12006|12022.3|12007.3|12020.8|12005.8|2
1643307550000|2022-01-27 18:19:10|12021.6|12006.6|12021.2|12006.2|12021.6|12006.6|12021.2|12006.2|0
1643307560000|2022-01-27 18:19:20|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|12021|12006|0
1643307570000|2022-01-27 18:19:30|12021.6|12006.6|12022.2|12007.2|12022.2|12007.2|12021.6|12006.6|0
1643307580000|2022-01-27 18:19:40|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|0
1643307590000|2022-01-27 18:19:50|12022|12007|12022.8|12007.8|12022.8|12007.8|12021.8|12006.8|1
1643307600000|2022-01-27 18:20:00|12021.3|12006.3|12018.5|12003.5|12021.8|12006.8|12018.3|12003.3|2
1643307610000|2022-01-27 18:20:10|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|0
1643307620000|2022-01-27 18:20:20|12018.2|12003.2|12016.3|12001.3|12018.2|12003.2|12016.3|12001.3|2
1643307630000|2022-01-27 18:20:30|12015.8|12000.8|12015.3|12000.3|12015.8|12000.8|12015.3|12000.3|0
1643307650000|2022-01-27 18:20:50|12014.3|11999.3|12012.2|11997.2|12014.3|11999.3|12012.2|11997.2|1
1643307660000|2022-01-27 18:21:00|12012.6|11997.6|12013.7|11998.7|12013.7|11998.7|12012.6|11997.6|0
1643307670000|2022-01-27 18:21:10|12012.7|11997.7|12011.3|11996.3|12012.7|11997.7|12011.3|11996.3|1
1643307680000|2022-01-27 18:21:20|12011.7|11996.7|12013.2|11998.2|12013.2|11998.2|12011.7|11996.7|1
1643307700000|2022-01-27 18:21:40|12011.8|11996.8|12011.7|11996.7|12011.8|11996.8|12011.2|11996.2|1
1643307720000|2022-01-27 18:22:00|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|0
1643307740000|2022-01-27 18:22:20|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|1
1643307750000|2022-01-27 18:22:30|12010|11995|12008.8|11993.8|12010|11995|12008.8|11993.8|0
1643307760000|2022-01-27 18:22:40|12008.4|11993.4|12007.7|11992.7|12008.4|11993.4|12007.3|11992.3|4
1643307770000|2022-01-27 18:22:50|12007.3|11992.3|12007.3|11992.3|12007.3|11992.3|12007.3|11992.3|3
1643307780000|2022-01-27 18:23:00|12007.7|11992.7|12007.2|11992.2|12007.7|11992.7|12007.2|11992.2|0
1643307790000|2022-01-27 18:23:10|12006.7|11991.7|12006.7|11991.7|12006.7|11991.7|12006.7|11991.7|5
1643307800000|2022-01-27 18:23:20|12006|11991|12006.3|11991.3|12006.8|11991.8|12006|11991|5
1643307810000|2022-01-27 18:23:30|12006.4|11991.4|12006.8|11991.8|12006.8|11991.8|12006.4|11991.4|0
1643307820000|2022-01-27 18:23:40|||||||||1
1643307830000|2022-01-27 18:23:50|12005.8|11990.8|12005.8|11990.8|12005.8|11990.8|12005.8|11990.8|1
1643307840000|2022-01-27 18:24:00|12005.5|11990.5|12000.3|11985.3|12005.5|11990.5|12000.3|11985.3|10
1643307850000|2022-01-27 18:24:10|11999.9|11984.9|11999.3|11984.3|11999.9|11984.9|11999.3|11984.3|3
1643307860000|2022-01-27 18:24:20|||||||||1
1643307890000|2022-01-27 18:24:50|||||||||1
1643307900000|2022-01-27 18:25:00|11996.1|11981.1|11995.8|11980.8|11996.1|11981.1|11994.2|11979.2|20
1643307910000|2022-01-27 18:25:10|11998.4|11983.4|11995.7|11980.7|11999|11984|11995.7|11980.7|3
1643307920000|2022-01-27 18:25:20|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|3
1643307930000|2022-01-27 18:25:30|11995.2|11980.2|11995.2|11980.2|11995.2|11980.2|11995.2|11980.2|2
1643307940000|2022-01-27 18:25:40|11994.7|11979.7|11992.8|11977.8|11994.7|11979.7|11992.8|11977.8|0
1643307950000|2022-01-27 18:25:50|11994.8|11979.8|11994.3|11979.3|11994.8|11979.8|11993.3|11978.3|2
1643307960000|2022-01-27 18:26:00|11994.4|11979.4|11993.7|11978.7|11995.4|11980.4|11993.7|11978.7|1
1643307970000|2022-01-27 18:26:10|11993.3|11978.3|11993.3|11978.3|11993.3|11978.3|11993.3|11978.3|1
1643307980000|2022-01-27 18:26:20|11995.8|11980.8|11996.8|11981.8|11996.8|11981.8|11995.8|11980.8|2
1643308010000|2022-01-27 18:26:50|11997.4|11982.4|11995.3|11980.3|11999.8|11984.8|11995.3|11980.3|2
1643308020000|2022-01-27 18:27:00|11994.8|11979.8|11994.7|11979.7|11995|11980|11994.7|11979.7|1
1643308030000|2022-01-27 18:27:10|11994.5|11979.5|11997.7|11982.7|11997.7|11982.7|11994.2|11979.2|2
1643308050000|2022-01-27 18:27:30|11998|11983|11998|11983|11998|11983|11997.1|11982.1|0
1643308060000|2022-01-27 18:27:40|11997.9|11982.9|11997.1|11982.1|11997.9|11982.9|11997.1|11982.1|0
1643308070000|2022-01-27 18:27:50|11997|11982|11995.2|11980.2|11997|11982|11994.4|11979.4|0
1643308080000|2022-01-27 18:28:00|11994.5|11979.5|11994.5|11979.5|11994.5|11979.5|11994.5|11979.5|0
1643308090000|2022-01-27 18:28:10|11995.6|11980.6|11996|11981|11996|11981|11995.6|11980.6|1
1643308100000|2022-01-27 18:28:20|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|0
1643308110000|2022-01-27 18:28:30|11994.5|11979.5|11995.6|11980.6|11995.6|11980.6|11994.5|11979.5|4
1643308120000|2022-01-27 18:28:40|11996|11981|11994.5|11979.5|11996|11981|11994.5|11979.5|4
1643308130000|2022-01-27 18:28:50|11995.5|11980.5|11995.4|11980.4|11995.5|11980.5|11995.4|11980.4|0
1643308140000|2022-01-27 18:29:00|11995|11980|11994.5|11979.5|11996|11981|11994.5|11979.5|0
1643308150000|2022-01-27 18:29:10|11996.9|11981.9|11995.6|11980.6|11996.9|11981.9|11995.6|11980.6|1
1643308170000|2022-01-27 18:29:30|11996|11981|11996|11981|11996|11981|11996|11981|1
1643308180000|2022-01-27 18:29:40|11995.7|11980.7|11994.5|11979.5|11995.7|11980.7|11994.5|11979.5|0
1643308200000|2022-01-27 18:30:00|11995|11980|11996|11981|11996|11981|11994.5|11979.5|0
1643308210000|2022-01-27 18:30:10|11996.3|11981.3|11997.6|11982.6|11997.6|11982.6|11996.3|11981.3|0
1643308220000|2022-01-27 18:30:20|11998.7|11983.7|12003.3|11988.3|12003.3|11988.3|11998.7|11983.7|5
1643308230000|2022-01-27 18:30:30|12004|11989|12002|11987|12004|11989|12002|11987|1
1643308240000|2022-01-27 18:30:40|12002.4|11987.4|12002.4|11987.4|12002.4|11987.4|12002.4|11987.4|4
1643308250000|2022-01-27 18:30:50|12002.1|11987.1|12002.5|11987.5|12002.5|11987.5|12002.1|11987.1|0
1643308260000|2022-01-27 18:31:00|12002.4|11987.4|12003|11988|12003|11988|12002|11987|0
1643308270000|2022-01-27 18:31:10|12003.4|11988.4|12004.5|11989.5|12005|11990|12003.4|11988.4|0
1643308280000|2022-01-27 18:31:20|||||||||2
1643308300000|2022-01-27 18:31:40|12006|11991|12005.5|11990.5|12006|11991|12005.4|11990.4|0
1643308320000|2022-01-27 18:32:00|12006|11991|12006|11991|12006|11991|12006|11991|0
1643308330000|2022-01-27 18:32:10|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|12006.4|11991.4|0
1643308340000|2022-01-27 18:32:20|12002.5|11987.5|12001.8|11986.8|12002.5|11987.5|12001.8|11986.8|5
1643308350000|2022-01-27 18:32:30|12002.5|11987.5|12002.5|11987.5|12002.5|11987.5|12002.5|11987.5|0
1643308360000|2022-01-27 18:32:40|||||||||1
1643308370000|2022-01-27 18:32:50|11998.5|11983.5|11998.5|11983.5|11998.5|11983.5|11998.5|11983.5|2
1643308380000|2022-01-27 18:33:00|||||||||1
1643308390000|2022-01-27 18:33:10|12001.4|11986.4|12000|11985|12001.5|11986.5|12000|11985|1
1643308400000|2022-01-27 18:33:20|12001|11986|12001.5|11986.5|12001.5|11986.5|12001|11986|1
1643308430000|2022-01-27 18:33:50|12001|11986|12001|11986|12001|11986|12001|11986|1
1643308440000|2022-01-27 18:34:00|12003.5|11988.5|12003.5|11988.5|12004.6|11989.6|12003|11988|2
1643308450000|2022-01-27 18:34:10|12005|11990|12003.5|11988.5|12005|11990|12003.5|11988.5|0
1643308460000|2022-01-27 18:34:20|12002.5|11987.5|12002.5|11987.5|12002.5|11987.5|12002.5|11987.5|2
1643308490000|2022-01-27 18:34:50|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|4
1643308500000|2022-01-27 18:35:00|12004|11989|12003.5|11988.5|12004.5|11989.5|12003.3|11988.3|0
1643308510000|2022-01-27 18:35:10|12003|11988|12005.1|11990.1|12005.5|11990.5|12003|11988|1
1643308520000|2022-01-27 18:35:20|12007.8|11992.8|12008.1|11993.1|12008.8|11993.8|12007.8|11992.8|0
1643308530000|2022-01-27 18:35:30|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|0
1643308540000|2022-01-27 18:35:40|12008.2|11993.2|12007.8|11992.8|12008.2|11993.2|12007.5|11992.5|0
1643308550000|2022-01-27 18:35:50|12008.5|11993.5|12009.5|11994.5|12009.5|11994.5|12008.5|11993.5|2
1643308560000|2022-01-27 18:36:00|12010|11995|12013|11998|12013|11998|12009.5|11994.5|0
1643308580000|2022-01-27 18:36:20|12008.3|11993.3|12009.6|11994.6|12009.6|11994.6|12007.8|11992.8|4
1643308590000|2022-01-27 18:36:30|12011|11996|12012.5|11997.5|12013.2|11998.2|12010.3|11995.3|3
1643308600000|2022-01-27 18:36:40|12014|11999|12015|12000|12015|12000|12012.6|11997.6|2
1643308610000|2022-01-27 18:36:50|12015.4|12000.4|12015.6|12000.6|12016.1|12001.1|12015.1|12000.1|0
1643308620000|2022-01-27 18:37:00|12015.5|12000.5|12015.6|12000.6|12015.6|12000.6|12015.5|12000.5|0
1643308640000|2022-01-27 18:37:20|12017.1|12002.1|12017|12002|12017.1|12002.1|12015.5|12000.5|2
1643308650000|2022-01-27 18:37:30|12017.2|12002.2|12017.8|12002.8|12018.3|12003.3|12017.2|12002.2|0
1643308660000|2022-01-27 18:37:40|12018|12003|12018.3|12003.3|12018.3|12003.3|12018|12003|0
1643308670000|2022-01-27 18:37:50|12018.5|12003.5|12018.7|12003.7|12018.8|12003.8|12018.5|12003.5|1
1643308680000|2022-01-27 18:38:00|12018.8|12003.8|12018.8|12003.8|12018.8|12003.8|12018.7|12003.7|0
1643308690000|2022-01-27 18:38:10|12019.2|12004.2|12019.2|12004.2|12019.2|12004.2|12019.2|12004.2|0
1643308710000|2022-01-27 18:38:30|||||||||1
1643308740000|2022-01-27 18:39:00|12015.3|12000.3|12015.8|12000.8|12015.8|12000.8|12015.3|12000.3|1
1643308750000|2022-01-27 18:39:10|12016.7|12001.7|12016.7|12001.7|12016.7|12001.7|12014.7|11999.7|0
1643308760000|2022-01-27 18:39:20|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|0
1643308790000|2022-01-27 18:39:50|12017.8|12002.8|12015.7|12000.7|12018.3|12003.3|12015.7|12000.7|3
1643308800000|2022-01-27 18:40:00|||||||||2
1643308850000|2022-01-27 18:40:50|12015.2|12000.2|12015.2|12000.2|12015.2|12000.2|12015.2|12000.2|1
1643308860000|2022-01-27 18:41:00|12015.5|12000.5|12017.8|12002.8|12017.8|12002.8|12015.5|12000.5|0
1643308870000|2022-01-27 18:41:10|12018.2|12003.2|12018.2|12003.2|12018.2|12003.2|12018.2|12003.2|0
1643308880000|2022-01-27 18:41:20|12018.3|12003.3|12019.2|12004.2|12019.2|12004.2|12018.3|12003.3|0
1643308890000|2022-01-27 18:41:30|12019.3|12004.3|12020.2|12005.2|12020.2|12005.2|12019.3|12004.3|0
1643308900000|2022-01-27 18:41:40|12020.5|12005.5|12023.2|12008.2|12023.3|12008.3|12020.5|12005.5|1
1643308910000|2022-01-27 18:41:50|12024|12009|12023.7|12008.7|12024|12009|12023.2|12008.2|3
1643308920000|2022-01-27 18:42:00|12023.2|12008.2|12022.7|12007.7|12023.2|12008.2|12022.7|12007.7|2
1643308930000|2022-01-27 18:42:10|||||||||3
1643308960000|2022-01-27 18:42:40|||||||||2
1643308970000|2022-01-27 18:42:50|12020.6|12005.6|12017.5|12002.5|12020.6|12005.6|12017.2|12002.2|2
1643308980000|2022-01-27 18:43:00|12017.8|12002.8|12020.2|12005.2|12020.2|12005.2|12017.7|12002.7|1
1643308990000|2022-01-27 18:43:10|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|0
1643309020000|2022-01-27 18:43:40|12020|12005|12017.7|12002.7|12020|12005|12017.7|12002.7|0
1643309030000|2022-01-27 18:43:50|12017.5|12002.5|12015.9|12000.9|12017.7|12002.7|12015.9|12000.9|1
1643309040000|2022-01-27 18:44:00|12015.5|12000.5|12016.2|12001.2|12016.2|12001.2|12015.5|12000.5|0
1643309070000|2022-01-27 18:44:30|12017.7|12002.7|12017.7|12002.7|12017.7|12002.7|12017.7|12002.7|0
1643309090000|2022-01-27 18:44:50|12018|12003|12017.9|12002.9|12019.2|12004.2|12016.3|12001.3|3
1643309100000|2022-01-27 18:45:00|12017.2|12002.2|12018.7|12003.7|12018.7|12003.7|12016.7|12001.7|1
1643309110000|2022-01-27 18:45:10|12019|12004|12020.1|12005.1|12020.1|12005.1|12019|12004|5
1643309120000|2022-01-27 18:45:20|12021.5|12006.5|12022.7|12007.7|12022.7|12007.7|12021.5|12006.5|3
1643309130000|2022-01-27 18:45:30|12023|12008|12022.5|12007.5|12023|12008|12022.5|12007.5|1
1643309140000|2022-01-27 18:45:40|12022.4|12007.4|12021.8|12006.8|12022.4|12007.4|12021.8|12006.8|2
1643309150000|2022-01-27 18:45:50|12022.3|12007.3|12023.8|12008.8|12023.8|12008.8|12022.3|12007.3|0
1643309170000|2022-01-27 18:46:10|12024.5|12009.5|12026.6|12011.6|12026.6|12011.6|12024.5|12009.5|1
1643309190000|2022-01-27 18:46:30|12026.5|12011.5|12026.6|12011.6|12026.6|12011.6|12026.5|12011.5|2
1643309210000|2022-01-27 18:46:50|12026.5|12011.5|12026.6|12011.6|12026.6|12011.6|12026.5|12011.5|0
1643309220000|2022-01-27 18:47:00|12026.5|12011.5|12023.3|12008.3|12026.5|12011.5|12023.3|12008.3|2
1643309230000|2022-01-27 18:47:10|12023|12008|12023|12008|12023|12008|12023|12008|0
1643309250000|2022-01-27 18:47:30|12022.5|12007.5|12021|12006|12022.5|12007.5|12021|12006|1
1643309260000|2022-01-27 18:47:40|12020.8|12005.8|12021|12006|12021|12006|12020.8|12005.8|0
1643309270000|2022-01-27 18:47:50|12021.5|12006.5|12019|12004|12021.5|12006.5|12019|12004|1
1643309280000|2022-01-27 18:48:00|12020|12005|12020.1|12005.1|12020.1|12005.1|12020|12005|0
1643309290000|2022-01-27 18:48:10|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|1
1643309300000|2022-01-27 18:48:20|12018.1|12003.1|12016.5|12001.5|12018.1|12003.1|12016.5|12001.5|3
1643309310000|2022-01-27 18:48:30|12016.3|12001.3|12015|12000|12016.3|12001.3|12015|12000|0
1643309320000|2022-01-27 18:48:40|||||||||2
1643309330000|2022-01-27 18:48:50|12018.8|12003.8|12018.1|12003.1|12018.8|12003.8|12018.1|12003.1|1
1643309340000|2022-01-27 18:49:00|12018|12003|12018|12003|12018.5|12003.5|12018|12003|5
1643309350000|2022-01-27 18:49:10|12018.8|12003.8|12021.5|12006.5|12021.5|12006.5|12018.5|12003.5|3
1643309360000|2022-01-27 18:49:20|12021.6|12006.6|12022|12007|12022|12007|12021.6|12006.6|0
1643309370000|2022-01-27 18:49:30|12023.4|12008.4|12023.3|12008.3|12024|12009|12022.8|12007.8|1
1643309380000|2022-01-27 18:49:40|12023.8|12008.8|12022.5|12007.5|12026|12011|12022.5|12007.5|1
1643309400000|2022-01-27 18:50:00|12022|12007|12022|12007|12022|12007|12022|12007|2
1643309410000|2022-01-27 18:50:10|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|0
1643309420000|2022-01-27 18:50:20|||||||||13
1643309430000|2022-01-27 18:50:30|12022|12007|12026.5|12011.5|12026.5|12011.5|12022|12007|16
1643309440000|2022-01-27 18:50:40|12026.9|12011.9|12028.6|12013.6|12028.8|12013.8|12026.3|12011.3|1
1643309450000|2022-01-27 18:50:50|12029|12014|12027.3|12012.3|12029.3|12014.3|12027.3|12012.3|4
1643309460000|2022-01-27 18:51:00|12024.5|12009.5|12025.9|12010.9|12025.9|12010.9|12024.5|12009.5|4
1643309480000|2022-01-27 18:51:20|12027.3|12012.3|12026.4|12011.4|12027.9|12012.9|12026.4|12011.4|3
1643309490000|2022-01-27 18:51:30|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|1
1643309500000|2022-01-27 18:51:40|12027|12012|12027.1|12012.1|12030|12015|12027|12012|4
1643309510000|2022-01-27 18:51:50|12024.6|12009.6|12026|12011|12026|12011|12023.5|12008.5|2
1643309520000|2022-01-27 18:52:00|12025.6|12010.6|12024.5|12009.5|12025.6|12010.6|12024.5|12009.5|4
1643309530000|2022-01-27 18:52:10|12024.4|12009.4|12025.1|12010.1|12025.1|12010.1|12024.4|12009.4|0
1643309540000|2022-01-27 18:52:20|12024|12009|12023.5|12008.5|12024|12009|12023.5|12008.5|2
1643309560000|2022-01-27 18:52:40|||||||||6
1643309570000|2022-01-27 18:52:50|12024.5|12009.5|12026.1|12011.1|12026.1|12011.1|12024.5|12009.5|1
1643309580000|2022-01-27 18:53:00|12025.5|12010.5|12023.7|12008.7|12026.6|12011.6|12022.5|12007.5|11
1643309590000|2022-01-27 18:53:10|12025.1|12010.1|12023.5|12008.5|12025.1|12010.1|12023.5|12008.5|1
1643309600000|2022-01-27 18:53:20|12023.2|12008.2|12022.5|12007.5|12023.2|12008.2|12020.3|12005.3|3
1643309610000|2022-01-27 18:53:30|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|0
1643309630000|2022-01-27 18:53:50|12020.9|12005.9|12018|12003|12020.9|12005.9|12017.7|12002.7|2
1643309640000|2022-01-27 18:54:00|12016.3|12001.3|12015.5|12000.5|12019|12004|12015.5|12000.5|2
1643309650000|2022-01-27 18:54:10|12015.8|12000.8|12017.5|12002.5|12017.5|12002.5|12015.8|12000.8|1
1643309660000|2022-01-27 18:54:20|12017|12002|12019.5|12004.5|12020.3|12005.3|12017|12002|0
1643309670000|2022-01-27 18:54:30|12019.6|12004.6|12020.3|12005.3|12020.3|12005.3|12019.6|12004.6|0
1643309680000|2022-01-27 18:54:40|12020.8|12005.8|12020|12005|12022|12007|12018.8|12003.8|2
1643309690000|2022-01-27 18:54:50|12020.5|12005.5|12019.3|12004.3|12020.5|12005.5|12019.3|12004.3|1
1643309700000|2022-01-27 18:55:00|12017.8|12002.8|12019.8|12004.8|12020.5|12005.5|12017.8|12002.8|1
1643309710000|2022-01-27 18:55:10|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|12018.8|12003.8|0
1643309720000|2022-01-27 18:55:20|12017.8|12002.8|12018.5|12003.5|12018.5|12003.5|12017.8|12002.8|0
1643309730000|2022-01-27 18:55:30|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|0
1643309750000|2022-01-27 18:55:50|12018|12003|12016.3|12001.3|12018|12003|12016.3|12001.3|2
1643309760000|2022-01-27 18:56:00|12017.3|12002.3|12014.8|11999.8|12017.3|12002.3|12014.8|11999.8|0
1643309770000|2022-01-27 18:56:10|12015.2|12000.2|12015.5|12000.5|12016|12001|12015.2|12000.2|2
1643309780000|2022-01-27 18:56:20|12015.8|12000.8|12015.5|12000.5|12016|12001|12015.5|12000.5|1
1643309800000|2022-01-27 18:56:40|12014.8|11999.8|12014.8|11999.8|12014.8|11999.8|12014.8|11999.8|2
1643309810000|2022-01-27 18:56:50|12015.3|12000.3|12018.5|12003.5|12018.5|12003.5|12014.6|11999.6|6
1643309820000|2022-01-27 18:57:00|12018.7|12003.7|12019.5|12004.5|12019.5|12004.5|12018.7|12003.7|0
1643309830000|2022-01-27 18:57:10|12013.2|11998.2|12014.8|11999.8|12015|12000|12012.8|11997.8|2
1643309840000|2022-01-27 18:57:20|12014|11999|12018|12003|12018|12003|12014|11999|1
1643309850000|2022-01-27 18:57:30|12016.3|12001.3|12016.3|12001.3|12016.3|12001.3|12016.3|12001.3|0
1643309860000|2022-01-27 18:57:40|12014.5|11999.5|12014|11999|12014.5|11999.5|12014|11999|0
1643309870000|2022-01-27 18:57:50|12013.5|11998.5|12012|11997|12013.5|11998.5|12012|11997|0
1643309880000|2022-01-27 18:58:00|12012.8|11997.8|12013.5|11998.5|12013.5|11998.5|12012|11997|3
1643309890000|2022-01-27 18:58:10|12013.6|11998.6|12015.5|12000.5|12017.5|12002.5|12013.6|11998.6|3
1643309900000|2022-01-27 18:58:20|12017|12002|12016.5|12001.5|12017|12002|12015.5|12000.5|1
1643309910000|2022-01-27 18:58:30|12014.5|11999.5|12014.5|11999.5|12015|12000|12014.5|11999.5|1
1643309920000|2022-01-27 18:58:40|12014|11999|12013.5|11998.5|12014|11999|12013.5|11998.5|0
1643309930000|2022-01-27 18:58:50|12012|11997|12012|11997|12012|11997|12012|11997|3
1643309940000|2022-01-27 18:59:00|12012.5|11997.5|12013.5|11998.5|12013.5|11998.5|12012.5|11997.5|2
1643309950000|2022-01-27 18:59:10|12013.3|11998.3|12011|11996|12013.3|11998.3|12011|11996|1
1643309970000|2022-01-27 18:59:30|12010.8|11995.8|12010.8|11995.8|12010.8|11995.8|12010.8|11995.8|2
1643309980000|2022-01-27 18:59:40|12010.5|11995.5|12011.5|11996.5|12011.8|11996.8|12010.5|11995.5|4
1643310000000|2022-01-27 19:00:00|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|1
1643310010000|2022-01-27 19:00:10|12012.3|11997.3|12011.9|11996.9|12015.1|12000.1|12011.9|11996.9|6
1643310020000|2022-01-27 19:00:20|12012.4|11997.4|12012.4|11997.4|12013.4|11998.4|12012.4|11997.4|1
1643310030000|2022-01-27 19:00:30|12014.4|11999.4|12014.4|11999.4|12014.4|11999.4|12014.4|11999.4|0
1643310040000|2022-01-27 19:00:40|12014.9|11999.9|12016.4|12001.4|12016.4|12001.4|12014.9|11999.9|0
1643310050000|2022-01-27 19:00:50|12016.2|12001.2|12015.4|12000.4|12016.2|12001.2|12015.4|12000.4|0
1643310060000|2022-01-27 19:01:00|12015.7|12000.7|12015.4|12000.4|12016.4|12001.4|12015.4|12000.4|1
1643310070000|2022-01-27 19:01:10|12014.9|11999.9|12017.4|12002.4|12018.9|12003.9|12014.9|11999.9|5
1643310080000|2022-01-27 19:01:20|12018|12003|12020.4|12005.4|12021.4|12006.4|12018|12003|2
1643310090000|2022-01-27 19:01:30|12020.6|12005.6|12019.9|12004.9|12020.7|12005.7|12019.9|12004.9|0
1643310100000|2022-01-27 19:01:40|||||||||1
1643310110000|2022-01-27 19:01:50|12021.3|12006.3|12022.1|12007.1|12022.9|12007.9|12020.9|12005.9|14
1643310120000|2022-01-27 19:02:00|12022.4|12007.4|12022.9|12007.9|12022.9|12007.9|12022.4|12007.4|0
1643310130000|2022-01-27 19:02:10|12023.7|12008.7|12027.9|12012.9|12028.6|12013.6|12023.7|12008.7|14
1643310140000|2022-01-27 19:02:20|12028.4|12013.4|12027.4|12012.4|12028.4|12013.4|12027.4|12012.4|0
1643310150000|2022-01-27 19:02:30|||||||||2
1643310180000|2022-01-27 19:03:00|12027.6|12012.6|12027.9|12012.9|12027.9|12012.9|12027.6|12012.6|0
1643310190000|2022-01-27 19:03:10|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|1
1643310200000|2022-01-27 19:03:20|12028.7|12013.7|12028.4|12013.4|12028.7|12013.7|12028.4|12013.4|5
1643310210000|2022-01-27 19:03:30|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|0
1643310220000|2022-01-27 19:03:40|||||||||2
1643310240000|2022-01-27 19:04:00|12028.2|12013.2|12027.3|12012.3|12029.1|12014.1|12027.3|12012.3|1
1643310250000|2022-01-27 19:04:10|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|12027.4|12012.4|1
1643310260000|2022-01-27 19:04:20|12028.1|12013.1|12027.4|12012.4|12028.1|12013.1|12027.4|12012.4|0
1643310270000|2022-01-27 19:04:30|12027.7|12012.7|12027.9|12012.9|12028.4|12013.4|12027.6|12012.6|0
1643310280000|2022-01-27 19:04:40|12028.4|12013.4|12025.1|12010.1|12028.4|12013.4|12025.1|12010.1|2
1643310290000|2022-01-27 19:04:50|12024.9|12009.9|12027.1|12012.1|12027.1|12012.1|12024.9|12009.9|1
1643310310000|2022-01-27 19:05:10|12027.2|12012.2|12027.1|12012.1|12027.3|12012.3|12026.8|12011.8|0
1643310320000|2022-01-27 19:05:20|12026.9|12011.9|12027.7|12012.7|12028.1|12013.1|12026.9|12011.9|21
1643310330000|2022-01-27 19:05:30|12027.3|12012.3|12025.7|12010.7|12027.3|12012.3|12024.7|12009.7|2
1643310340000|2022-01-27 19:05:40|12025.5|12010.5|12025.9|12010.9|12026.4|12011.4|12025.1|12010.1|6
1643310360000|2022-01-27 19:06:00|||||||||3
1643310370000|2022-01-27 19:06:10|12026|12011|12026|12011|12026|12011|12025.9|12010.9|1
1643310380000|2022-01-27 19:06:20|12026.4|12011.4|12030.2|12015.2|12030.2|12015.2|12026.4|12011.4|21
1643310390000|2022-01-27 19:06:30|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|0
1643310400000|2022-01-27 19:06:40|12028.1|12013.1|12027.6|12012.6|12028.1|12013.1|12027.6|12012.6|4
1643310410000|2022-01-27 19:06:50|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|1
1643310420000|2022-01-27 19:07:00|12026.7|12011.7|12027.3|12012.3|12028.1|12013.1|12026.7|12011.7|13
1643310430000|2022-01-27 19:07:10|12026.7|12011.7|12026.6|12011.6|12026.7|12011.7|12026.6|12011.6|0
1643310440000|2022-01-27 19:07:20|12026.7|12011.7|12026|12011|12026.9|12011.9|12025.1|12010.1|0
1643310450000|2022-01-27 19:07:30|12024.6|12009.6|12024.6|12009.6|12024.6|12009.6|12024.6|12009.6|2
1643310460000|2022-01-27 19:07:40|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|12024.1|12009.1|0
1643310470000|2022-01-27 19:07:50|12024.7|12009.7|12020.1|12005.1|12025.2|12010.2|12020.1|12005.1|2
1643310480000|2022-01-27 19:08:00|12018.1|12003.1|12019.1|12004.1|12019.1|12004.1|12018.1|12003.1|3
1643310490000|2022-01-27 19:08:10|12018.9|12003.9|12019.1|12004.1|12019.1|12004.1|12017.6|12002.6|4
1643310500000|2022-01-27 19:08:20|12018.6|12003.6|12019.1|12004.1|12019.1|12004.1|12018.6|12003.6|3
1643310510000|2022-01-27 19:08:30|||||||||1
1643310520000|2022-01-27 19:08:40|12019.2|12004.2|12019.2|12004.2|12019.2|12004.2|12019.2|12004.2|0
1643310530000|2022-01-27 19:08:50|12018.6|12003.6|12018.6|12003.6|12018.6|12003.6|12018.6|12003.6|0
1643310540000|2022-01-27 19:09:00|12018.2|12003.2|12017.2|12002.2|12018.6|12003.6|12016.1|12001.1|3
1643310550000|2022-01-27 19:09:10|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|0
1643310560000|2022-01-27 19:09:20|12016.5|12001.5|12016.5|12001.5|12017.5|12002.5|12015.5|12000.5|61
1643310570000|2022-01-27 19:09:30|12017|12002|12020.3|12005.3|12020.3|12005.3|12017|12002|3
1643310580000|2022-01-27 19:09:40|12021|12006|12021|12006|12021|12006|12021|12006|2
1643310590000|2022-01-27 19:09:50|||||||||3
1643310600000|2022-01-27 19:10:00|12016.5|12001.5|12016|12001|12016.5|12001.5|12015|12000|12
1643310610000|2022-01-27 19:10:10|12017.9|12002.9|12024.5|12009.5|12024.5|12009.5|12017.9|12002.9|12
1643310620000|2022-01-27 19:10:20|12023.5|12008.5|12013.4|11998.4|12023.5|12008.5|12013.4|11998.4|4
1643310630000|2022-01-27 19:10:30|12013.2|11998.2|12017.7|12002.7|12017.7|12002.7|12012.7|11997.7|8
1643310640000|2022-01-27 19:10:40|12017.5|12002.5|12017.9|12002.9|12017.9|12002.9|12017|12002|6
1643310650000|2022-01-27 19:10:50|12018.4|12003.4|12018.7|12003.7|12020.5|12005.5|12018.4|12003.4|2
1643310660000|2022-01-27 19:11:00|12018.2|12003.2|12016.4|12001.4|12018.2|12003.2|12016.4|12001.4|4
1643310670000|2022-01-27 19:11:10|12016.2|12001.2|12015.9|12000.9|12016.2|12001.2|12015.9|12000.9|6
1643310680000|2022-01-27 19:11:20|12016|12001|12016|12001|12016|12001|12016|12001|0
1643310690000|2022-01-27 19:11:30|12016.4|12001.4|12016.9|12001.9|12016.9|12001.9|12014.5|11999.5|8
1643310700000|2022-01-27 19:11:40|12016.4|12001.4|12016.6|12001.6|12016.6|12001.6|12016.4|12001.4|3
1643310710000|2022-01-27 19:11:50|12016.5|12001.5|12016.5|12001.5|12016.5|12001.5|12016.5|12001.5|2
1643310720000|2022-01-27 19:12:00|12021.1|12006.1|12021.1|12006.1|12021.1|12006.1|12021.1|12006.1|3
1643310730000|2022-01-27 19:12:10|12021.3|12006.3|12017.4|12002.4|12021.3|12006.3|12017.4|12002.4|5
1643310740000|2022-01-27 19:12:20|12017.1|12002.1|12018.4|12003.4|12018.4|12003.4|12017.1|12002.1|0
1643310750000|2022-01-27 19:12:30|12018.7|12003.7|12018.1|12003.1|12018.7|12003.7|12017.4|12002.4|8
1643310760000|2022-01-27 19:12:40|12017.9|12002.9|12018.4|12003.4|12018.9|12003.9|12016.6|12001.6|1
1643310770000|2022-01-27 19:12:50|12018.6|12003.6|12018.4|12003.4|12018.9|12003.9|12018.4|12003.4|0
1643310780000|2022-01-27 19:13:00|12018.2|12003.2|12017.9|12002.9|12018.2|12003.2|12017.9|12002.9|12
1643310790000|2022-01-27 19:13:10|12017.3|12002.3|12015.4|12000.4|12018.1|12003.1|12015.4|12000.4|8
1643310800000|2022-01-27 19:13:20|12015|12000|12015.4|12000.4|12015.4|12000.4|12015|12000|5
1643310810000|2022-01-27 19:13:30|12015.7|12000.7|12016.9|12001.9|12016.9|12001.9|12015.7|12000.7|5
1643310820000|2022-01-27 19:13:40|12016.7|12001.7|12013.9|11998.9|12016.7|12001.7|12012.1|11997.1|38
1643310830000|2022-01-27 19:13:50|12013.2|11998.2|12016.1|12001.1|12016.1|12001.1|12012.4|11997.4|93
1643310840000|2022-01-27 19:14:00|12016.4|12001.4|12012.4|11997.4|12016.4|12001.4|12009.8|11994.8|95
1643310850000|2022-01-27 19:14:10|12012.9|11997.9|12012.1|11997.1|12015.4|12000.4|12010.6|11995.6|50
1643310860000|2022-01-27 19:14:20|12012.4|11997.4|12009.1|11994.1|12014.9|11999.9|12009.1|11994.1|70
1643310870000|2022-01-27 19:14:30|12009.4|11994.4|12009.5|11994.5|12012.1|11997.1|12009.4|11994.4|44
1643310880000|2022-01-27 19:14:40|12008.6|11993.6|12005.6|11990.6|12008.6|11993.6|12005.6|11990.6|56
1643310890000|2022-01-27 19:14:50|12005.4|11990.4|12003.4|11988.4|12008.3|11993.3|12001.6|11986.6|62
1643310900000|2022-01-27 19:15:00|12003.6|11988.6|12002.7|11987.7|12004|11989|12002.6|11987.6|9
1643310910000|2022-01-27 19:15:10|12001.2|11986.2|12001.1|11986.1|12001.5|11986.5|12000.1|11985.1|1
1643310920000|2022-01-27 19:15:20|12000.8|11985.8|12001.4|11986.4|12001.7|11986.7|11999.9|11984.9|4
1643310930000|2022-01-27 19:15:30|12001.9|11986.9|12006.4|11991.4|12006.4|11991.4|12001.9|11986.9|2
1643310960000|2022-01-27 19:16:00|12006.5|11991.5|12007.5|11992.5|12008.4|11993.4|12006.5|11991.5|0
1643310970000|2022-01-27 19:16:10|12008|11993|12007.5|11992.5|12008|11993|12007.5|11992.5|1
1643310980000|2022-01-27 19:16:20|12007.6|11992.6|12007.6|11992.6|12007.6|11992.6|12007.6|11992.6|1
1643310990000|2022-01-27 19:16:30|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|2
1643311000000|2022-01-27 19:16:40|12006.3|11991.3|12006.3|11991.3|12006.3|11991.3|12006.3|11991.3|0
1643311010000|2022-01-27 19:16:50|12004.1|11989.1|12003.1|11988.1|12004.1|11989.1|12003.1|11988.1|1
1643311020000|2022-01-27 19:17:00|12003.5|11988.5|12003.4|11988.4|12003.5|11988.5|12003.4|11988.4|78
1643311030000|2022-01-27 19:17:10|12003.9|11988.9|12004.5|11989.5|12004.5|11989.5|12002.5|11987.5|0
1643311040000|2022-01-27 19:17:20|12002.4|11987.4|12002.4|11987.4|12002.4|11987.4|12002.4|11987.4|2
1643311050000|2022-01-27 19:17:30|||||||||2
1643311060000|2022-01-27 19:17:40|12001|11986|12001|11986|12001|11986|12001|11986|25
1643311100000|2022-01-27 19:18:20|12000.6|11985.6|11999.8|11984.8|12001|11986|11999.8|11984.8|0
1643311110000|2022-01-27 19:18:30|11999.5|11984.5|12001|11986|12001|11986|11999.3|11984.3|1
1643311130000|2022-01-27 19:18:50|12001.1|11986.1|12001|11986|12001.5|11986.5|12000.5|11985.5|2
1643311140000|2022-01-27 19:19:00|12000.8|11985.8|12000.8|11985.8|12001.3|11986.3|12000.3|11985.3|5
1643311150000|2022-01-27 19:19:10|11998.3|11983.3|11998.5|11983.5|11998.5|11983.5|11998.3|11983.3|9
1643311160000|2022-01-27 19:19:20|11998.3|11983.3|11999|11984|11999|11984|11998.3|11983.3|0
1643311180000|2022-01-27 19:19:40|11997|11982|11996|11981|11997|11982|11996|11981|5
1643311190000|2022-01-27 19:19:50|11996.5|11981.5|11997.1|11982.1|11997.1|11982.1|11996.5|11981.5|3
1643335200000|2022-01-28 02:00:00|12006.6|11991.6|11999.7|11984.7|12013.2|11993.1|11996.8|11975.5|32
1643335210000|2022-01-28 02:00:10|12013.3|11975.8|12013.5|11976|12013.5|11976|12013.3|11975.8|2
1643335230000|2022-01-28 02:00:30|11998.2|11983.2|12007.5|11982.5|12013.5|11985.2|11998.2|11974.9|1
1643335260000|2022-01-28 02:01:00|12008|11983|12003.1|11988.1|12008|11988.4|12003.1|11982.9|2
1643335270000|2022-01-28 02:01:10|12002.4|11987.4|12000.5|11985.5|12006.2|11987.4|12000.4|11980.7|1
1643335280000|2022-01-28 02:01:20|12000.6|11985.6|12003.6|11988.6|12007.3|11988.6|12000.6|11981.4|0
1643335290000|2022-01-28 02:01:30|12003.1|11988.1|12006.1|11981.1|12007.6|11988.6|12003.1|11981.1|0
1643335300000|2022-01-28 02:01:40|12001|11986|12000.9|11985.9|12001|11986|12000.9|11985.9|0
1643335310000|2022-01-28 02:01:50|12000.5|11985.5|12000.5|11985.5|12000.5|11985.5|12000.5|11985.5|0
1643335320000|2022-01-28 02:02:00|12000.4|11985.4|12005.1|11980.1|12005.1|11985.4|11999.4|11980.1|0
1643335330000|2022-01-28 02:02:10|12005.4|11990.4|12002.4|11987.4|12005.4|11990.4|12002.1|11987.1|9
1643335340000|2022-01-28 02:02:20|12002.8|11987.8|12000.7|11985.7|12006.2|11987.8|12000.7|11980.9|0
1643335350000|2022-01-28 02:02:30|12000.4|11985.4|11991.3|11966.3|12000.4|11985.4|11991.3|11966.3|34
1643335360000|2022-01-28 02:02:40|11991.8|11966.8|11991.9|11966.9|11992.2|11967.2|11990.2|11965.2|0
1643335370000|2022-01-28 02:02:50|11992.4|11967.4|11992.3|11967.3|11992.4|11967.4|11992.3|11967.3|0
1643335380000|2022-01-28 02:03:00|11992.4|11967.4|11994.1|11969.1|11994.1|11969.1|11992.4|11967.4|0
1643335390000|2022-01-28 02:03:10|12001.2|11963.7|11987.8|11972.8|12001.2|11972.8|11987.6|11962.8|0
1643335420000|2022-01-28 02:03:40|11987.6|11972.6|11987.9|11972.9|11992.8|11972.9|11987.1|11966.6|0
1643335430000|2022-01-28 02:03:50|11993.1|11968.1|11992.6|11967.6|11998.2|11968.1|11992.6|11960.7|0
1643335440000|2022-01-28 02:04:00|11992.1|11967.1|11987.8|11972.8|11992.4|11972.8|11987.8|11967.1|0
1643335490000|2022-01-28 02:04:50|11988.3|11973.3|11989.7|11974.7|11994.6|11974.7|11987.9|11967.1|0
1643335500000|2022-01-28 02:05:00|11989.2|11974.2|11984.9|11969.9|11989.2|11974.2|11984.8|11969.8|1
1643335510000|2022-01-28 02:05:10|11986.6|11971.6|11993.6|11968.6|11993.6|11972.4|11986.6|11968.6|1
1643335520000|2022-01-28 02:05:20|11993.5|11968.5|11992.2|11967.2|11994|11969|11992.1|11967.1|0
1643335530000|2022-01-28 02:05:30|11992.1|11967.1|11990.3|11965.3|11996.5|11967.1|11990.1|11959|0
1643335540000|2022-01-28 02:05:40|11990.6|11965.6|11996.5|11959|11996.5|11965.6|11990|11959|0
1643335550000|2022-01-28 02:05:50|11990.7|11965.7|11989.4|11964.4|11990.7|11965.7|11989.4|11964.4|0
1643335560000|2022-01-28 02:06:00|11989.7|11964.7|11989.7|11964.7|11989.7|11964.7|11989.7|11964.7|0
1643335570000|2022-01-28 02:06:10|11989.4|11964.4|11989.4|11964.4|11989.4|11964.4|11989.4|11964.4|0
1643335590000|2022-01-28 02:06:30|11989.5|11964.5|11989.5|11964.5|11989.5|11964.5|11989.5|11964.5|16
1643335620000|2022-01-28 02:07:00|11989|11964|11992.9|11967.9|11998.6|11968.6|11983.4|11960.5|2
1643335630000|2022-01-28 02:07:10|11992.1|11967.1|11990.4|11965.4|11992.1|11967.1|11990.4|11965.4|0
1643335640000|2022-01-28 02:07:20|11984.7|11969.7|11990.3|11965.3|11990.3|11969.8|11984.7|11965.3|0
1643335650000|2022-01-28 02:07:30|11983.1|11968.1|11981.4|11966.4|11983.1|11968.1|11981.4|11966.4|0
1643335670000|2022-01-28 02:07:50|11981.1|11966.1|11987.1|11962.1|11987.1|11966.2|11981.1|11962.1|2
1643335680000|2022-01-28 02:08:00|11987.5|11962.5|11987.4|11962.4|11987.5|11962.5|11987.4|11962.4|0
1643335690000|2022-01-28 02:08:10|11987.5|11962.5|11987.5|11962.5|11987.5|11962.5|11987.5|11962.5|0
1643335700000|2022-01-28 02:08:20|11987.6|11962.6|11987.6|11962.6|11987.6|11962.6|11987.6|11962.6|0
1643335750000|2022-01-28 02:09:10|11987.4|11962.4|11981.6|11966.6|11987.4|11966.6|11981.6|11962.2|0
1643335760000|2022-01-28 02:09:20|11981.1|11966.1|11981.1|11966.1|11981.2|11966.2|11981.1|11966.1|0
1643335790000|2022-01-28 02:09:50|11980.9|11965.9|11979.2|11964.2|11980.9|11965.9|11979.2|11964.2|0
1643335800000|2022-01-28 02:10:00|11979.1|11964.1|11979.1|11964.1|11979.1|11964.1|11979.1|11964.1|0
1643335810000|2022-01-28 02:10:10|11975.7|11960.7|11975.7|11960.7|11975.7|11960.7|11975.7|11960.7|0
1643335830000|2022-01-28 02:10:30|11974.6|11959.6|11978.3|11963.3|11985|11963.3|11974.6|11957.7|1
1643335840000|2022-01-28 02:10:40|11978.1|11963.1|11982.4|11957.4|11982.4|11963.1|11978.1|11957.4|0
1643335850000|2022-01-28 02:10:50|11981.9|11956.9|11981.9|11956.9|11981.9|11956.9|11981.9|11956.9|0
1643335860000|2022-01-28 02:11:00|11981.4|11956.4|11976.1|11961.1|11981.4|11961.2|11976.1|11955.9|0
1643335870000|2022-01-28 02:11:10|11976.3|11961.3|11976.2|11961.2|11976.3|11961.3|11976.2|11961.2|0
1643335890000|2022-01-28 02:11:30|11975.1|11960.1|11975|11960|11975.1|11960.1|11975|11960|0
1643335900000|2022-01-28 02:11:40|11974.1|11959.1|11974.4|11959.4|11974.4|11959.4|11974.1|11959.1|0
1643335910000|2022-01-28 02:11:50|11972.1|11957.1|11972.1|11957.1|11972.1|11957.1|11972.1|11957.1|0
1643335930000|2022-01-28 02:12:10|11970.3|11955.3|11992.2|11954.7|11992.2|11960|11970.3|11954.7|2
1643336010000|2022-01-28 02:13:30|11986.9|11961.9|11986.9|11961.9|11986.9|11961.9|11986.9|11961.9|0
1643336050000|2022-01-28 02:14:10|11986.8|11961.8|11986.6|11961.6|11986.8|11961.8|11986.6|11961.6|0
1643336060000|2022-01-28 02:14:20|11986.5|11961.5|11979.6|11964.6|11986.5|11965.5|11979.6|11959.5|0
1643336070000|2022-01-28 02:14:30|11979.5|11964.5|11974.6|11959.6|11979.5|11964.5|11974.6|11959.6|0
1643336090000|2022-01-28 02:14:50|11973.6|11958.6|11989.4|11951.9|11989.4|11958.6|11971.1|11949.9|10
1643336100000|2022-01-28 02:15:00|11989.8|11952.3|11990.3|11952.8|11990.3|11952.8|11989.8|11952.3|0
1643336110000|2022-01-28 02:15:10|11990.7|11953.2|11990.7|11953.2|11990.7|11953.2|11990.7|11953.2|0
1643336120000|2022-01-28 02:15:20|11990.2|11952.7|11985.9|11960.9|11991.4|11960.9|11985.1|11952.7|0
1643336130000|2022-01-28 02:15:30|11986.6|11961.6|11980.1|11955.1|11986.6|11961.6|11979.5|11954.5|0
1643336140000|2022-01-28 02:15:40|11980.3|11955.3|11974.6|11959.6|11980.6|11959.6|11974.6|11955.1|0
1643336200000|2022-01-28 02:16:40|11976.6|11951.6|11975.6|11950.6|11978.3|11958.8|11973.8|11950.6|0
1643336240000|2022-01-28 02:17:20|11975.1|11950.1|11975.1|11960.1|11975.1|11960.1|11971.5|11950.1|0
1643336250000|2022-01-28 02:17:30|11974.6|11959.6|11973.1|11958.1|11974.6|11959.6|11973.1|11958.1|0
1643336270000|2022-01-28 02:17:50|11977.2|11952.2|11977.2|11952.2|11977.2|11952.2|11977.2|11952.2|1
1643336280000|2022-01-28 02:18:00|11977.5|11952.5|11977.5|11952.5|11977.5|11952.5|11977.5|11952.5|0
1643336290000|2022-01-28 02:18:10|11977.7|11952.7|11978|11953|11978|11953|11977.7|11952.7|0
1643336300000|2022-01-28 02:18:20|11972.9|11957.9|11972.9|11957.9|11972.9|11957.9|11972.9|11957.9|0
1643336320000|2022-01-28 02:18:40|11972.8|11957.8|11972.8|11957.8|11972.8|11957.8|11972.8|11957.8|0
1643336330000|2022-01-28 02:18:50|11969.6|11954.6|11969.6|11954.6|11969.6|11954.6|11969.6|11954.6|0
1643336360000|2022-01-28 02:19:20|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|1
1643336380000|2022-01-28 02:19:40|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|0
1643336420000|2022-01-28 02:20:20|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|0
1643336430000|2022-01-28 02:20:30|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|0
1643336460000|2022-01-28 02:21:00|11973.8|11948.8|11968.1|11953.1|11973.8|11953.6|11967.6|11948.8|2
1643336480000|2022-01-28 02:21:20|11967.6|11952.6|11968|11953|11968|11953|11967.6|11952.6|0
1643336490000|2022-01-28 02:21:30|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|0
1643336510000|2022-01-28 02:21:50|11967.1|11952.1|11967.1|11952.1|11967.1|11952.1|11967.1|11952.1|0
1643336530000|2022-01-28 02:22:10|11966.4|11951.4|11963.6|11948.6|11966.4|11951.4|11963.6|11948.6|0
1643336550000|2022-01-28 02:22:30|11967.3|11952.3|11975.4|11950.4|11975.4|11953.6|11967.3|11948.9|1
1643336560000|2022-01-28 02:22:40|11976.5|11951.5|11976.3|11951.3|11976.5|11951.5|11975.9|11950.9|0
1643336570000|2022-01-28 02:22:50|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|0
1643336580000|2022-01-28 02:23:00|11972.8|11957.8|11978|11953|11978|11957.8|11972.8|11952.2|0
1643336600000|2022-01-28 02:23:20|11972.8|11957.8|11972.1|11957.1|11976.8|11957.8|11971.8|11951.8|0
1643336610000|2022-01-28 02:23:30|11972.4|11957.4|11971.1|11956.1|11976.8|11957.8|11971|11950.3|0
1643336620000|2022-01-28 02:23:40|11971.6|11956.6|11969.6|11954.6|11976.8|11956.9|11969.6|11951.8|0
1643336630000|2022-01-28 02:23:50|11969.5|11954.5|11968.1|11953.1|11969.5|11954.5|11968.1|11953.1|0
1643336640000|2022-01-28 02:24:00|11968|11953|11966.6|11951.6|11968|11953|11966.6|11951.6|0
1643336670000|2022-01-28 02:24:30|11966.1|11951.1|11966.1|11951.1|11966.1|11951.1|11966.1|11951.1|0
1643336680000|2022-01-28 02:24:40|11965.4|11950.4|11963.1|11948.1|11965.4|11950.4|11963.1|11948.1|0
1643336710000|2022-01-28 02:25:10|11965.1|11950.1|11968.5|11953.5|11974.7|11954.6|11965.1|11949.7|2
1643336740000|2022-01-28 02:25:40|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|0
1643336760000|2022-01-28 02:26:00|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|0
1643336780000|2022-01-28 02:26:20|11968.5|11953.5|11968.1|11953.1|11968.5|11953.5|11968.1|11953.1|0
1643336790000|2022-01-28 02:26:30|11967.8|11952.8|11964.1|11949.1|11967.8|11952.8|11964.1|11949.1|0
1643336810000|2022-01-28 02:26:50|11966.2|11951.2|11968.1|11953.1|11968.4|11953.4|11966.2|11951.2|1
1643336820000|2022-01-28 02:27:00|11968.5|11953.5|11967.6|11952.6|11968.5|11953.5|11967.6|11952.6|0
1643336860000|2022-01-28 02:27:40|11975.2|11950.2|11969.1|11954.1|11975.2|11954.5|11969.1|11950|0
1643336870000|2022-01-28 02:27:50|11968.6|11953.6|11969.5|11954.5|11974.6|11954.5|11968.4|11949.2|0
1643336880000|2022-01-28 02:28:00|11969.1|11954.1|11970.6|11955.6|11971|11956|11969.1|11954.1|0
1643336890000|2022-01-28 02:28:10|11971.6|11956.6|11972.1|11957.1|11972.1|11957.1|11971.6|11956.6|0
1643336900000|2022-01-28 02:28:20|11972|11957|11971.6|11956.6|11972|11957|11971.6|11956.6|0
1643336920000|2022-01-28 02:28:40|11971.7|11956.7|11971.7|11956.7|11971.7|11956.7|11971.7|11956.7|0
1643336940000|2022-01-28 02:29:00|11972.1|11957.1|11971.6|11956.6|11972.1|11957.1|11971.6|11956.6|0
1643336960000|2022-01-28 02:29:20|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|0
1643336980000|2022-01-28 02:29:40|11969.7|11954.7|11978|11953|11978|11957.2|11969.7|11953|1
1643336990000|2022-01-28 02:29:50|||||||||1
1643337010000|2022-01-28 02:30:10|11973.2|11958.2|11973.5|11958.5|11973.5|11958.5|11973.2|11958.2|0
1643337030000|2022-01-28 02:30:30|11973.4|11958.4|11973.4|11958.4|11973.4|11958.4|11973.4|11958.4|0
1643337050000|2022-01-28 02:30:50|11973.2|11958.2|11973.4|11958.4|11973.4|11958.4|11973.2|11958.2|0
1643337150000|2022-01-28 02:32:30|11973.2|11958.2|11973.4|11958.4|11973.4|11958.4|11973.2|11958.2|0
1643337160000|2022-01-28 02:32:40|11973.5|11958.5|11973.2|11958.2|11973.7|11958.7|11973.2|11958.2|0
1643337210000|2022-01-28 02:33:30|11974.2|11959.2|11973.5|11958.5|11979|11959.2|11973.5|11953.7|0
1643337220000|2022-01-28 02:33:40|11973.4|11958.4|11978.8|11953.8|11978.8|11958.4|11973.4|11953.7|0
1643337340000|2022-01-28 02:35:40|11978.7|11953.7|11973.5|11958.5|11978.7|11959.2|11973.4|11953.7|0
1643337380000|2022-01-28 02:36:20|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|0
1643337630000|2022-01-28 02:40:30|11971.7|11956.7|11973.5|11958.5|11973.5|11958.5|11971.7|11956.7|0
1643337640000|2022-01-28 02:40:40|11975.3|11960.3|11977.3|11962.3|11977.3|11962.3|11975.3|11960.3|0
1643337650000|2022-01-28 02:40:50|11977.9|11962.9|11979.3|11964.3|11979.3|11964.3|11977.9|11962.9|0
1643337660000|2022-01-28 02:41:00|||||||||4
1643337670000|2022-01-28 02:41:10|11979.1|11964.1|11979.1|11964.1|11979.1|11964.1|11979.1|11964.1|1
1643337710000|2022-01-28 02:41:50|11974.9|11959.9|11973.1|11958.1|11974.9|11959.9|11973.1|11958.1|1
1643337720000|2022-01-28 02:42:00|11973.5|11958.5|11973.5|11958.5|11973.5|11958.5|11973.5|11958.5|0
1643337910000|2022-01-28 02:45:10|11971.3|11956.3|11972.7|11957.7|11972.7|11957.7|11971|11956|0
1643337930000|2022-01-28 02:45:30|11973.1|11958.1|11972.4|11957.4|11973.1|11958.1|11972.4|11957.4|0
1643338010000|2022-01-28 02:46:50|11968.8|11953.8|11977.5|11952.5|11977.5|11953.8|11968.8|11952.5|0
1643338030000|2022-01-28 02:47:10|11968.8|11953.8|11968.8|11953.8|11968.8|11953.8|11968.8|11953.8|0
1643338040000|2022-01-28 02:47:20|11974.6|11949.6|11970.8|11955.8|11976.8|11955.8|11968.8|11949.6|0
1643338080000|2022-01-28 02:48:00|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|0
1643338090000|2022-01-28 02:48:10|11971.1|11956.1|11977.5|11952.5|11977.5|11957.9|11969.3|11949.8|0
1643338110000|2022-01-28 02:48:30|11976.3|11951.3|11972.6|11957.6|11977.4|11957.7|11971.1|11951.3|0
1643338120000|2022-01-28 02:48:40|11972.2|11957.2|11972.2|11957.2|11976.6|11957.7|11972.2|11951.6|0
1643338130000|2022-01-28 02:48:50|11977.3|11952.3|11971|11956|11977.7|11957.6|11970.8|11952.3|0
1643338140000|2022-01-28 02:49:00|11977.1|11952.1|11972.2|11957.2|11977.5|11957.3|11971.8|11952|0
1643338150000|2022-01-28 02:49:10|11977.3|11952.3|11977.3|11952.3|11977.3|11952.3|11977.3|11952.3|0
1643338290000|2022-01-28 02:51:30|11977.5|11952.5|11977.5|11952.5|11977.5|11957.8|11972.8|11952.3|0
1643338380000|2022-01-28 02:53:00|11977.3|11952.3|11977.3|11952.3|11977.5|11952.5|11977.3|11952.3|0
1643338390000|2022-01-28 02:53:10|11977.5|11952.5|11977.3|11952.3|11977.5|11952.5|11977.3|11952.3|0
1643338430000|2022-01-28 02:53:50|11971.1|11956.1|11976.4|11951.4|11976.4|11956.1|11971.1|11951.4|0
1643338440000|2022-01-28 02:54:00|11977.5|11952.5|11977.5|11952.5|11977.5|11952.5|11977.3|11952.3|0
1643338450000|2022-01-28 02:54:10|11977.3|11952.3|11977.3|11952.3|11977.3|11952.3|11977.3|11952.3|0
1643338480000|2022-01-28 02:54:40|11971.1|11956.1|11977.5|11952.5|11977.5|11956.1|11971.1|11952.3|0
1643338490000|2022-01-28 02:54:50|11977.3|11952.3|11976.4|11951.4|11977.5|11956.1|11971.1|11951.4|0
1643338500000|2022-01-28 02:55:00|11977.5|11952.5|11977.5|11952.5|11977.5|11957.8|11971.1|11951.3|0
1643338510000|2022-01-28 02:55:10|11977.3|11952.3|11971.1|11956.1|11977.3|11956.1|11971.1|11952.3|0
1643338520000|2022-01-28 02:55:20|11969.3|11954.3|11972.2|11957.2|11972.2|11957.2|11969.3|11954.3|0
1643338530000|2022-01-28 02:55:30|11969.3|11954.3|11972.2|11957.2|11972.2|11957.2|11969.3|11954.3|0
1643338560000|2022-01-28 02:56:00|||||||||1
1643338570000|2022-01-28 02:56:10|11971.1|11956.1|11971.1|11956.1|11971.1|11956.1|11971.1|11956.1|0
1643338590000|2022-01-28 02:56:30|11972.2|11957.2|11972.8|11957.8|11972.8|11957.8|11972.2|11957.2|0
1643338600000|2022-01-28 02:56:40|11978|11953|11975.7|11960.7|11978|11960.7|11973.8|11953|0
1643338670000|2022-01-28 02:57:50|11973.3|11958.3|11973.2|11958.2|11973.3|11958.3|11973.2|11958.2|1
1643338730000|2022-01-28 02:58:50|11972.7|11957.7|11972.7|11957.7|11972.7|11957.7|11972.7|11957.7|0
1643338770000|2022-01-28 02:59:30|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|11972.8|11957.8|0
1643338780000|2022-01-28 02:59:40|11973|11958|11973.2|11958.2|11973.3|11958.3|11972.5|11957.5|0
1643338800000|2022-01-28 03:00:00|11972.9|11957.9|11973.2|11958.2|11973.2|11958.2|11972|11957|0
1643338810000|2022-01-28 03:00:10|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|11972.5|11957.5|0
1643338820000|2022-01-28 03:00:20|11973.2|11958.2|11972.7|11957.7|11973.2|11958.2|11972.7|11957.7|0
1643338850000|2022-01-28 03:00:50|11972.8|11957.8|11973|11958|11973.3|11958.3|11972.8|11957.8|0
1643338860000|2022-01-28 03:01:00|11973.3|11958.3|11973|11958|11973.3|11958.3|11972.8|11957.8|0
1643338870000|2022-01-28 03:01:10|11973.3|11958.3|11973.3|11958.3|11973.5|11958.5|11972.8|11957.8|0
1643338880000|2022-01-28 03:01:20|11973.2|11958.2|11973.2|11958.2|11973.3|11958.3|11972.8|11957.8|0
1643338890000|2022-01-28 03:01:30|11972.8|11957.8|11973|11958|11973|11958|11972.8|11957.8|0
1643338900000|2022-01-28 03:01:40|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|11972.8|11957.8|0
1643338910000|2022-01-28 03:01:50|11972.8|11957.8|11972.8|11957.8|11972.8|11957.8|11972.8|11957.8|0
1643338920000|2022-01-28 03:02:00|11973|11958|11973|11958|11973|11958|11972.8|11957.8|0
1643338930000|2022-01-28 03:02:10|11973.3|11958.3|11972.8|11957.8|11973.3|11958.3|11972.8|11957.8|0
1643338940000|2022-01-28 03:02:20|11973.3|11958.3|11973.2|11958.2|11973.3|11958.3|11972.8|11957.8|0
1643338950000|2022-01-28 03:02:30|11972.8|11957.8|11972.8|11957.8|11973.2|11958.2|11972.8|11957.8|1
1643338980000|2022-01-28 03:03:00|11973|11958|11973.3|11958.3|11973.3|11958.3|11973|11958|0
1643338990000|2022-01-28 03:03:10|11972.8|11957.8|11972.8|11957.8|11972.8|11957.8|11972.8|11957.8|0
1643339310000|2022-01-28 03:08:30|11972.7|11957.7|11973.3|11958.3|11973.3|11958.3|11972.5|11957.5|0
1643339320000|2022-01-28 03:08:40|11973.2|11958.2|11972.7|11957.7|11973.3|11958.3|11972.5|11957.5|0
1643339330000|2022-01-28 03:08:50|11972.8|11957.8|11973.3|11958.3|11973.3|11958.3|11972.7|11957.7|0
1643339340000|2022-01-28 03:09:00|11972.8|11957.8|11972.8|11957.8|11972.8|11957.8|11972.8|11957.8|0
1643339350000|2022-01-28 03:09:10|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|0
1643339360000|2022-01-28 03:09:20|11972.5|11957.5|11972.3|11957.3|11973.3|11958.3|11972.2|11957.2|0
1643339370000|2022-01-28 03:09:30|11972.5|11957.5|11972.5|11957.5|11973|11958|11972.2|11957.2|0
1643339380000|2022-01-28 03:09:40|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|0
1643339390000|2022-01-28 03:09:50|11972.8|11957.8|11973.3|11958.3|11973.3|11958.3|11972.2|11957.2|0
1643339400000|2022-01-28 03:10:00|11971.7|11956.7|11973.2|11958.2|11973.3|11958.3|11971|11956|0
1643339410000|2022-01-28 03:10:10|11973|11958|11972.8|11957.8|11973|11958|11972.5|11957.5|0
1643339420000|2022-01-28 03:10:20|11972.7|11957.7|11972.3|11957.3|11973.2|11958.2|11972|11957|0
1643339430000|2022-01-28 03:10:30|11972.7|11957.7|11972.7|11957.7|11973.3|11958.3|11972.7|11957.7|0
1643339440000|2022-01-28 03:10:40|11972.8|11957.8|11973|11958|11973.3|11958.3|11972|11957|0
1643339450000|2022-01-28 03:10:50|11973.2|11958.2|11972.8|11957.8|11973.2|11958.2|11972.7|11957.7|0
1643339460000|2022-01-28 03:11:00|11972.7|11957.7|11972.8|11957.8|11972.8|11957.8|11972.7|11957.7|0
1643339470000|2022-01-28 03:11:10|11972.7|11957.7|11972.8|11957.8|11972.8|11957.8|11972.5|11957.5|0
1643339480000|2022-01-28 03:11:20|11972.7|11957.7|11972.7|11957.7|11972.7|11957.7|11972.7|11957.7|0
1643339490000|2022-01-28 03:11:30|11972.8|11957.8|11972.4|11957.4|11973.3|11958.3|11972.4|11957.4|0
1643339500000|2022-01-28 03:11:40|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|0
1643339520000|2022-01-28 03:12:00|11971.7|11956.7|11973|11958|11973.3|11958.3|11971.7|11956.7|0
1643339530000|2022-01-28 03:12:10|11973.3|11958.3|11973|11958|11973.3|11958.3|11972.8|11957.8|0
1643339540000|2022-01-28 03:12:20|11972.9|11957.9|11972.7|11957.7|11973.3|11958.3|11972.7|11957.7|0
1643339550000|2022-01-28 03:12:30|11972.8|11957.8|11972.9|11957.9|11973.3|11958.3|11972.5|11957.5|0
1643339560000|2022-01-28 03:12:40|11973.3|11958.3|11972.8|11957.8|11973.3|11958.3|11972.8|11957.8|0
1643339570000|2022-01-28 03:12:50|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|0
1643339580000|2022-01-28 03:13:00|11972.8|11957.8|11972.8|11957.8|11972.8|11957.8|11972.8|11957.8|0
1643339590000|2022-01-28 03:13:10|11972.7|11957.7|11972.8|11957.8|11972.9|11957.9|11972.7|11957.7|0
1643339600000|2022-01-28 03:13:20|11972.7|11957.7|11972.8|11957.8|11972.8|11957.8|11972.7|11957.7|0
1643339610000|2022-01-28 03:13:30|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|0
1643339620000|2022-01-28 03:13:40|11973.2|11958.2|11973.3|11958.3|11973.3|11958.3|11972.8|11957.8|0
1643339630000|2022-01-28 03:13:50|11973.2|11958.2|11973.8|11958.8|11973.8|11958.8|11971.9|11956.9|0
1643339660000|2022-01-28 03:14:20|11972.2|11957.2|11971.2|11956.2|11972.2|11957.2|11970.9|11955.9|0
1643339670000|2022-01-28 03:14:30|11972.8|11957.8|11972.2|11957.2|11972.8|11957.8|11971.2|11956.2|0
1643339680000|2022-01-28 03:14:40|11971.1|11956.1|11971.1|11956.1|11971.1|11956.1|11971.1|11956.1|0
1643339710000|2022-01-28 03:15:10|11971.2|11956.2|11971.1|11956.1|11972.8|11957.8|11971.1|11956.1|0
1643339720000|2022-01-28 03:15:20|11972.6|11957.6|11971.2|11956.2|11973.3|11958.3|11971.1|11956.1|0
1643339730000|2022-01-28 03:15:30|11970.8|11955.8|11969.7|11954.7|11970.8|11955.8|11966.2|11951.2|2
1643339740000|2022-01-28 03:15:40|11971.7|11946.7|11956.5|11941.5|11971.7|11946.7|11956.5|11939.9|15
1643339750000|2022-01-28 03:15:50|11956.7|11941.7|11953.2|11938.2|11967.5|11941.7|11952.4|11930|1
1643339760000|2022-01-28 03:16:00|11951.7|11936.7|11962.8|11937.8|11968.4|11938|11951.7|11927.3|0
1643339770000|2022-01-28 03:16:10|11964.2|11939.2|11964.3|11939.3|11964.3|11939.3|11964.2|11939.2|0
1643339780000|2022-01-28 03:16:20|11964.9|11939.9|11965.5|11940.5|11967.8|11942.8|11964.2|11939.2|0
1643339790000|2022-01-28 03:16:30|11963.8|11938.8|11957.9|11942.9|11963.8|11943.5|11957.9|11938.8|2
1643339800000|2022-01-28 03:16:40|11958|11943|11958|11943|11958|11943|11958|11943|0
1643339810000|2022-01-28 03:16:50|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|0
1643339820000|2022-01-28 03:17:00|11957|11942|11957|11942|11957|11942|11957|11942|3
1643339830000|2022-01-28 03:17:10|11957.4|11942.4|11953.2|11938.2|11957.4|11942.4|11953.2|11938.2|0
1643339840000|2022-01-28 03:17:20|11952.2|11937.2|11950.9|11935.9|11952.2|11937.2|11950.9|11935.9|3
1643339850000|2022-01-28 03:17:30|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|0
1643339860000|2022-01-28 03:17:40|11952.5|11937.5|11952.5|11937.5|11952.5|11937.5|11952.5|11937.5|3
1643339870000|2022-01-28 03:17:50|11950.3|11935.3|11948.3|11933.3|11950.3|11935.3|11948.3|11933.3|16
1643339880000|2022-01-28 03:18:00|11946.9|11931.9|11941.3|11926.3|11946.9|11931.9|11941.3|11926.3|15
1643339890000|2022-01-28 03:18:10|11940.9|11925.9|11940.3|11925.3|11940.9|11925.9|11940.3|11925.3|2
1643339900000|2022-01-28 03:18:20|11939.9|11924.9|11938.8|11923.8|11939.9|11924.9|11938.8|11923.8|21
1643339910000|2022-01-28 03:18:30|11938.3|11923.3|11938.3|11923.3|11938.3|11923.3|11938.3|11923.3|4
1643339920000|2022-01-28 03:18:40|||||||||4
1643339990000|2022-01-28 03:19:50|11938.2|11923.2|11937.9|11922.9|11938.2|11923.2|11937.8|11922.8|0
1643340010000|2022-01-28 03:20:10|11938.4|11923.4|11938.4|11923.4|11938.4|11923.4|11938.4|11923.4|0
1643340050000|2022-01-28 03:20:50|11937.3|11922.3|11937.3|11922.3|11937.3|11922.3|11937.3|11922.3|1
1643340090000|2022-01-28 03:21:30|11938.3|11923.3|11938.3|11923.3|11938.3|11923.3|11938.3|11923.3|1
1643340130000|2022-01-28 03:22:10|11938.2|11923.2|11938.3|11923.3|11938.3|11923.3|11937.4|11922.4|0
1643340200000|2022-01-28 03:23:20|11938.4|11923.4|11949.4|11924.4|11949.4|11928.7|11938.4|11920.2|0
1643340210000|2022-01-28 03:23:30|11949.1|11924.1|11949.1|11924.1|11949.1|11924.1|11949.1|11924.1|0
1643340220000|2022-01-28 03:23:40|11948.2|11923.2|11948.3|11923.3|11949.2|11924.2|11948.2|11923.2|1
1643340230000|2022-01-28 03:23:50|11949.2|11924.2|11948.9|11923.9|11949.4|11924.4|11948.9|11923.9|0
1643340240000|2022-01-28 03:24:00|11948.2|11923.2|11949.2|11924.2|11949.2|11924.2|11948.2|11923.2|0
1643340250000|2022-01-28 03:24:10|11950.2|11925.2|11947.4|11932.4|11950.4|11933.8|11943.6|11924.6|1
1643340260000|2022-01-28 03:24:20|11946.9|11931.9|11949.9|11924.9|11952.4|11931.9|11945.3|11924.7|1
1643340270000|2022-01-28 03:24:30|11949.7|11924.7|11949.9|11924.9|11949.9|11924.9|11949.7|11924.7|0
1643340290000|2022-01-28 03:24:50|11945.9|11930.9|11945.9|11930.9|11945.9|11930.9|11945.9|11930.9|0
1643340300000|2022-01-28 03:25:00|11945.2|11930.2|11945.1|11930.1|11945.2|11930.2|11945.1|11930.1|0
1643340310000|2022-01-28 03:25:10|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|0
1643340360000|2022-01-28 03:26:00|11948.1|11923.1|11944.4|11929.4|11949.2|11929.4|11943.2|11923.1|3
1643340370000|2022-01-28 03:26:10|11948.7|11923.7|11947.3|11922.3|11948.7|11927.7|11942.7|11922.3|0
1643340380000|2022-01-28 03:26:20|11949.9|11924.9|11937.1|11922.1|11949.9|11929.3|11937.1|11922.1|0
1643340390000|2022-01-28 03:26:30|11937.3|11922.3|11937|11922|11937.3|11922.3|11937|11922|0
1643340400000|2022-01-28 03:26:40|11953.8|11916.3|11947.9|11922.9|11955.3|11924.4|11947.9|11916.3|0
1643340420000|2022-01-28 03:27:00|11948.7|11923.7|11948.7|11923.7|11948.7|11923.7|11948.7|11923.7|0
1643340460000|2022-01-28 03:27:40|11942.1|11927.1|11948|11923|11948|11927.1|11942.1|11921.9|7
1643340480000|2022-01-28 03:28:00|11943.4|11928.4|11943.4|11928.4|11943.4|11928.4|11943.4|11928.4|0
1643340490000|2022-01-28 03:28:10|11943.1|11928.1|11941.1|11926.1|11949.1|11928.1|11941.1|11924.1|2
1643340500000|2022-01-28 03:28:20|11945.6|11920.6|11945.6|11920.6|11945.6|11920.6|11945.6|11920.6|0
1643340520000|2022-01-28 03:28:40|11945.7|11920.7|11945.7|11920.7|11945.7|11920.7|11945.6|11920.6|0
1643340530000|2022-01-28 03:28:50|11945.6|11920.6|11949|11924|11952.8|11924|11945.6|11915.3|1
1643340550000|2022-01-28 03:29:10|11949.6|11924.6|11949.8|11924.8|11949.8|11924.8|11949.6|11924.6|0
1643340560000|2022-01-28 03:29:20|11950|11925|11943.5|11928.5|11950|11928.6|11943.5|11923.8|0
1643340570000|2022-01-28 03:29:30|11943.1|11928.1|11943.1|11928.1|11943.1|11928.1|11943.1|11928.1|0
1643340630000|2022-01-28 03:30:30|11943.3|11928.3|11943.6|11928.6|11943.6|11928.6|11943.3|11928.3|0
1643340640000|2022-01-28 03:30:40|11947.8|11922.8|11947.2|11922.2|11947.8|11922.8|11947.1|11922.1|0
1643340650000|2022-01-28 03:30:50|11947.1|11922.1|11945.1|11920.1|11947.1|11922.1|11945.1|11920.1|0
1643340660000|2022-01-28 03:31:00|11944.6|11919.6|11944.6|11919.6|11944.6|11919.6|11944.6|11919.6|0
1643340670000|2022-01-28 03:31:10|11945.3|11920.3|11945.3|11920.3|11945.3|11920.3|11945.3|11920.3|0
1643340680000|2022-01-28 03:31:20|11939.8|11924.8|11939.8|11924.8|11939.8|11924.8|11939.8|11924.8|0
1643340710000|2022-01-28 03:31:50|11940|11925|11940|11925|11940|11925|11940|11925|0
1643340730000|2022-01-28 03:32:10|11940.3|11925.3|11940.3|11925.3|11940.3|11925.3|11940.3|11925.3|0
1643340750000|2022-01-28 03:32:30|11940|11925|11949.9|11924.9|11950.1|11925.3|11940|11921.5|1
1643340760000|2022-01-28 03:32:40|11949.6|11924.6|11948.6|11923.6|11949.6|11924.6|11948.6|11923.6|0
1643340770000|2022-01-28 03:32:50|11943.3|11928.3|11947|11922|11947|11928.3|11941.1|11920.8|0
1643340780000|2022-01-28 03:33:00|11941.8|11926.8|11941.7|11926.7|11941.8|11926.8|11941.7|11926.7|0
1643340790000|2022-01-28 03:33:10|11941|11926|11941|11926|11941|11926|11941|11926|0
1643340840000|2022-01-28 03:34:00|11940.3|11925.3|11946.6|11921.6|11946.6|11926|11939.5|11920.1|1
1643340850000|2022-01-28 03:34:10|11947.1|11922.1|11940.1|11925.1|11947.1|11925.6|11940.1|11921.6|0
1643340880000|2022-01-28 03:34:40|11942.6|11927.6|11948.6|11923.6|11948.6|11927.6|11942.6|11923.6|2
1643340900000|2022-01-28 03:35:00|11948.8|11923.8|11945.1|11930.1|11950.1|11930.1|11945.1|11923.8|0
1643340910000|2022-01-28 03:35:10|11950.6|11925.6|11945.1|11930.1|11950.6|11930.5|11945.1|11925.6|0
1643341010000|2022-01-28 03:36:50|11945.6|11930.6|11949.1|11924.1|11950.1|11930.6|11945.6|11924.1|0
1643341020000|2022-01-28 03:37:00|11949|11924|11948.5|11923.5|11949|11924|11948.5|11923.5|0
1643341030000|2022-01-28 03:37:10|11943.4|11928.4|11944.1|11929.1|11944.1|11929.1|11943.4|11928.4|0
1643341110000|2022-01-28 03:38:30|11944.3|11929.3|11944.3|11929.3|11944.3|11929.3|11944.3|11929.3|0
1643341370000|2022-01-28 03:42:50|11944.5|11929.5|11945.3|11930.3|11945.3|11930.3|11944.5|11929.5|0
1643341470000|2022-01-28 03:44:30|11945.6|11930.6|11946.8|11931.8|11946.8|11931.8|11945.6|11930.6|0
1643341480000|2022-01-28 03:44:40|11947|11932|11947.8|11932.8|11947.8|11932.8|11947|11932|0
1643341490000|2022-01-28 03:44:50|11947.3|11932.3|11947.3|11932.3|11947.3|11932.3|11947.3|11932.3|0
1643341510000|2022-01-28 03:45:10|11947.2|11932.2|11947.2|11932.2|11947.2|11932.2|11947.2|11932.2|0
1643341670000|2022-01-28 03:47:50|11946.8|11931.8|11946.1|11931.1|11946.8|11931.8|11946.1|11931.1|0
1643341850000|2022-01-28 03:50:50|11946.5|11931.5|11947.2|11932.2|11947.2|11932.2|11946.5|11931.5|0
1643341860000|2022-01-28 03:51:00|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|12
1643341870000|2022-01-28 03:51:10|11955.4|11940.4|11950.2|11935.2|11955.4|11940.4|11950.2|11935.2|1
1643341880000|2022-01-28 03:51:20|11952.7|11937.7|11955.7|11940.7|11956.7|11941.7|11952.7|11937.7|1
1643341890000|2022-01-28 03:51:30|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|0
1643341910000|2022-01-28 03:51:50|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|2
1643341920000|2022-01-28 03:52:00|11954.1|11939.1|11953.2|11938.2|11954.1|11939.1|11952.7|11937.7|0
1643341930000|2022-01-28 03:52:10|11956.2|11941.2|11953.2|11938.2|11956.2|11941.2|11953.2|11938.2|0
1643341950000|2022-01-28 03:52:30|11953.6|11938.6|11953.6|11938.6|11953.6|11938.6|11953.6|11938.6|0
1643341970000|2022-01-28 03:52:50|11953.1|11938.1|11952.7|11937.7|11953.1|11938.1|11952.7|11937.7|0
1643341990000|2022-01-28 03:53:10|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|0
1643342070000|2022-01-28 03:54:30|11958.2|11943.2|11958.2|11943.2|11958.2|11943.2|11958.2|11943.2|2
1643342080000|2022-01-28 03:54:40|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|0
1643342090000|2022-01-28 03:54:50|11963.2|11938.2|11963.9|11938.9|11963.9|11938.9|11962.6|11937.6|1
1643342100000|2022-01-28 03:55:00|11963.7|11938.7|11963.9|11938.9|11963.9|11938.9|11963.7|11938.7|0
1643342110000|2022-01-28 03:55:10|11970.6|11933.1|11970.6|11933.1|11970.6|11933.1|11970.6|11933.1|0
1643342120000|2022-01-28 03:55:20|11970.4|11932.9|11969.9|11932.4|11970.4|11932.9|11969.9|11932.4|0
1643342130000|2022-01-28 03:55:30|11970.3|11932.8|11970.3|11932.8|11970.3|11932.8|11970.3|11932.8|0
1643342160000|2022-01-28 03:56:00|11971.3|11933.8|11971.3|11933.8|11971.3|11933.8|11971.3|11933.8|0
1643342330000|2022-01-28 03:58:50|11963.6|11938.6|11963.6|11938.6|11963.6|11938.6|11963.6|11938.6|0
1643342340000|2022-01-28 03:59:00|11963.2|11938.2|11963.2|11938.2|11963.2|11938.2|11963.2|11938.2|0
1643342740000|2022-01-28 04:05:40|11963.6|11938.6|11963.6|11938.6|11963.6|11938.6|11963.6|11938.6|0
1643343220000|2022-01-28 04:13:40|11963.2|11938.2|11963.2|11938.2|11963.2|11938.2|11963.2|11938.2|0
1643343380000|2022-01-28 04:16:20|11963.6|11938.6|11964.2|11939.2|11964.2|11943.8|11958.8|11938.6|1
1643343390000|2022-01-28 04:16:30|11959.1|11944.1|11960.2|11945.2|11960.2|11945.2|11957.8|11942.8|0
1643343750000|2022-01-28 04:22:30|11959.7|11944.7|11960.7|11945.7|11963.8|11945.7|11959|11937.2|0
1643343760000|2022-01-28 04:22:40|11962.7|11937.7|11958.7|11943.7|11963.2|11943.7|11958.7|11937.7|0
1643344090000|2022-01-28 04:28:10|11959.2|11944.2|11960.2|11945.2|11960.2|11945.2|11959.2|11944.2|0
1643344290000|2022-01-28 04:31:30|11962|11947|11969.1|11944.1|11969.7|11947|11962|11942.9|1
1643344300000|2022-01-28 04:31:40|11969.2|11944.2|11969.6|11944.6|11969.6|11944.6|11969.2|11944.2|0
1643344330000|2022-01-28 04:32:10|11969.2|11944.2|11969.2|11944.2|11969.2|11944.2|11969.2|11944.2|2
1643344350000|2022-01-28 04:32:30|11967.7|11942.7|11968.2|11943.2|11968.2|11943.2|11967.7|11942.7|0
1643344480000|2022-01-28 04:34:40|11967.9|11942.9|11967.9|11942.9|11967.9|11942.9|11967.9|11942.9|0
1643344620000|2022-01-28 04:37:00|11968.2|11943.2|11968.2|11943.2|11968.2|11943.2|11968.2|11943.2|0
1643345110000|2022-01-28 04:45:10|11968.6|11943.6|11968.6|11943.6|11968.6|11943.6|11968.6|11943.6|0
1643345130000|2022-01-28 04:45:30|11968.2|11943.2|11968.2|11943.2|11968.2|11943.2|11968.2|11943.2|0
1643345400000|2022-01-28 04:50:00|11961.3|11946.3|11960.1|11945.1|11967.8|11946.6|11960.1|11941.8|1
1643346880000|2022-01-28 05:14:40|11959.7|11944.7|11959.7|11944.7|11959.7|11944.7|11959.7|11944.7|0
1643347030000|2022-01-28 05:17:10|11960.1|11945.1|11960.1|11945.1|11960.1|11945.1|11960.1|11945.1|0
1643347390000|2022-01-28 05:23:10|11960.2|11945.2|11967.7|11942.7|11968.1|11946.6|11959.6|11942.7|0
1643347400000|2022-01-28 05:23:20|11967.9|11942.9|11967.1|11942.1|11967.9|11947.2|11962.2|11942.1|0
1643347470000|2022-01-28 05:24:30|11965.7|11940.7|11958.6|11943.6|11965.7|11944.2|11958.6|11940.7|1
1643347480000|2022-01-28 05:24:40|11958.2|11943.2|11958.9|11943.9|11958.9|11943.9|11958.2|11943.2|0
1643347490000|2022-01-28 05:24:50|11958.4|11943.4|11958.2|11943.2|11958.7|11943.7|11958.2|11943.2|0
1643347500000|2022-01-28 05:25:00|11958.4|11943.4|11958.4|11943.4|11958.6|11943.6|11958.4|11943.4|0
1643347510000|2022-01-28 05:25:10|11958.7|11943.7|11958.7|11943.7|11958.7|11943.7|11958.7|11943.7|0
1643347530000|2022-01-28 05:25:30|11959.1|11944.1|11959.1|11944.1|11959.1|11944.1|11959.1|11944.1|0
1643347610000|2022-01-28 05:26:50|11958.6|11943.6|11958.6|11943.6|11958.6|11943.6|11958.6|11943.6|0
1643347880000|2022-01-28 05:31:20|11958.4|11943.4|11958.1|11943.1|11958.4|11943.4|11958.1|11943.1|0
1643347950000|2022-01-28 05:32:30|11958.2|11943.2|11958.6|11943.6|11958.6|11943.6|11958.2|11943.2|0
1643348030000|2022-01-28 05:33:50|11956.8|11941.8|11947.9|11932.9|11963.3|11944.4|11947.9|11932.9|7
1643348040000|2022-01-28 05:34:00|11947.6|11932.6|11947.6|11932.6|11947.6|11932.6|11947.6|11932.6|0
1643348050000|2022-01-28 05:34:10|11947.8|11932.8|11965.9|11928.4|11965.9|11938.6|11947.6|11928.4|8
1643348060000|2022-01-28 05:34:20|11965|11927.5|11958.6|11933.6|11965|11934.6|11958.6|11927.4|0
1643348070000|2022-01-28 05:34:30|11958.8|11933.8|11959.9|11934.9|11966.4|11935.3|11958.6|11928.9|0
1643348080000|2022-01-28 05:34:40|11960.4|11935.4|11959.6|11934.6|11960.6|11935.6|11959.6|11934.6|0
1643348310000|2022-01-28 05:38:30|11959.5|11934.5|11959.5|11934.5|11959.5|11934.5|11959.5|11934.5|0
1643348640000|2022-01-28 05:44:00|11959|11934|11957.9|11932.9|11959|11934|11957.9|11932.9|0
1643348670000|2022-01-28 05:44:30|11957.2|11932.2|11955.4|11930.4|11957.2|11932.2|11955.4|11930.4|0
1643348680000|2022-01-28 05:44:40|11955|11930|11955|11930|11955|11930|11955|11930|0
1643348690000|2022-01-28 05:44:50|||||||||1
1643348700000|2022-01-28 05:45:00|11949.8|11934.8|11947.8|11932.8|11949.8|11934.8|11947.8|11932.8|1
1643348710000|2022-01-28 05:45:10|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|0
1643348730000|2022-01-28 05:45:30|11948.9|11933.9|11949|11934|11949|11934|11948.9|11933.9|1
1643348740000|2022-01-28 05:45:40|11948.5|11933.5|11948.2|11933.2|11948.5|11933.5|11948.2|11933.2|0
1643348750000|2022-01-28 05:45:50|11948.5|11933.5|11947|11932|11948.5|11933.5|11947|11932|1
1643348800000|2022-01-28 05:46:40|11946.5|11931.5|11946.5|11931.5|11946.5|11931.5|11946.5|11931.5|0
1643348810000|2022-01-28 05:46:50|11945.5|11930.5|11945.5|11930.5|11945.5|11930.5|11945.5|11930.5|0
1643348960000|2022-01-28 05:49:20|11950.5|11935.5|11960.5|11935.5|11960.7|11935.7|11950.5|11934.2|2
1643348980000|2022-01-28 05:49:40|11960.7|11935.7|11960|11935|11960.7|11935.7|11960|11935|0
1643349240000|2022-01-28 05:54:00|11955.2|11940.2|11961.7|11936.7|11961.7|11941.2|11955.2|11936.7|2
1643349250000|2022-01-28 05:54:10|11962|11937|11962|11937|11962|11937|11962|11937|0
1643349270000|2022-01-28 05:54:30|11956.9|11941.9|11956|11941|11961.7|11941.9|11956|11936.7|0
1643349320000|2022-01-28 05:55:20|11955.7|11940.7|11959.1|11934.1|11959.1|11940.7|11955.7|11934.1|0
1643349330000|2022-01-28 05:55:30|11958.4|11933.4|11958.4|11933.4|11958.4|11933.4|11958.4|11933.4|0
1643349600000|2022-01-28 06:00:00|11952.5|11937.5|11957.5|11932.5|11957.5|11937.5|11952.5|11932|1
1643349840000|2022-01-28 06:04:00|11952.1|11937.1|11952.1|11937.1|11952.1|11937.1|11952.1|11937.1|0
1643349850000|2022-01-28 06:04:10|11949.9|11934.9|11949.9|11934.9|11949.9|11934.9|11949.9|11934.9|0
1643349920000|2022-01-28 06:05:20|11950.1|11935.1|11949.9|11934.9|11950.1|11935.1|11949.9|11934.9|0
1643349940000|2022-01-28 06:05:40|11950.1|11935.1|11950.1|11935.1|11950.1|11935.1|11950.1|11935.1|0
1643349970000|2022-01-28 06:06:10|11949.4|11934.4|11949|11934|11949.4|11934.4|11949|11934|1
1643350090000|2022-01-28 06:08:10|11949.4|11934.4|11949.4|11934.4|11949.4|11934.4|11949.4|11934.4|0
1643350150000|2022-01-28 06:09:10|11949|11934|11948.9|11933.9|11949|11934|11948.9|11933.9|1
1643350300000|2022-01-28 06:11:40|11948.8|11933.8|11948.8|11933.8|11948.8|11933.8|11948.8|11933.8|0
1643350450000|2022-01-28 06:14:10|11947.8|11932.8|11940.3|11925.3|11947.8|11932.8|11939.6|11924.6|24
1643350500000|2022-01-28 06:15:00|11940|11925|11940|11925|11940|11925|11940|11925|5
1643350510000|2022-01-28 06:15:10|11940.3|11925.3|11940.3|11925.3|11940.3|11925.3|11940.3|11925.3|1
1643350520000|2022-01-28 06:15:20|11939.8|11924.8|11944|11919|11944|11924.8|11930.5|11915.5|6
1643350530000|2022-01-28 06:15:30|11944.6|11919.6|11939.8|11924.8|11944.8|11924.8|11939.3|11919.3|0
1643350540000|2022-01-28 06:15:40|11939.7|11924.7|11939.3|11924.3|11939.7|11924.7|11939.3|11924.3|0
1643350550000|2022-01-28 06:15:50|11939.8|11924.8|11946.5|11921.5|11952.2|11924.8|11938.8|11914.7|0
1643350560000|2022-01-28 06:16:00|11939|11924|11939.5|11924.5|11946|11924.5|11939|11920.1|1
1643350570000|2022-01-28 06:16:10|11945.3|11920.3|11945|11920|11946.5|11926.2|11940.3|11918.8|0
1643350580000|2022-01-28 06:16:20|11944.8|11919.8|11944.8|11919.8|11944.8|11919.8|11944.8|11919.8|0
1643350590000|2022-01-28 06:16:30|11945|11920|11946|11921|11946.6|11926.2|11940.3|11920|0
1643350600000|2022-01-28 06:16:40|11946.3|11921.3|11947|11922|11947.1|11924.8|11939.8|11918.6|0
1643350610000|2022-01-28 06:16:50|11946.8|11921.8|11944.8|11919.8|11946.8|11925.8|11940.8|11917.8|0
1643350620000|2022-01-28 06:17:00|11944.3|11919.3|11945.8|11920.8|11945.8|11925.3|11940.3|11919.3|0
1643350630000|2022-01-28 06:17:10|11945.5|11920.5|11946.6|11921.6|11951.5|11925.1|11940.1|11914|0
1643350640000|2022-01-28 06:17:20|11946.5|11921.5|11946.5|11921.5|11946.7|11925.7|11940.7|11921.5|0
1643350650000|2022-01-28 06:17:30|11946.3|11921.3|11943|11918|11949.9|11925|11940|11912.4|0
1643350660000|2022-01-28 06:17:40|11922.6|11907.6|11922.1|11907.1|11922.6|11907.6|11922.1|11907.1|4
1643350670000|2022-01-28 06:17:50|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|2
1643350710000|2022-01-28 06:18:30|11934.1|11909.1|11941.6|11904.1|11942.1|11910.6|11934.1|11904.1|4
1643350720000|2022-01-28 06:18:40|11942.3|11904.8|11942.8|11905.3|11942.8|11910.6|11935.6|11904.8|0
1643350730000|2022-01-28 06:18:50|11942.7|11905.2|11942.7|11905.2|11943.4|11910.6|11935.6|11905.2|0
1643350740000|2022-01-28 06:19:00|11943.8|11906.3|11943.3|11905.8|11943.8|11906.3|11943.3|11905.8|0
1643350750000|2022-01-28 06:19:10|11942.9|11905.4|11942.9|11905.4|11942.9|11905.4|11942.9|11905.4|0
1643350800000|2022-01-28 06:20:00|11943.3|11905.8|11943.4|11905.9|11943.4|11912.1|11927.1|11905.8|1
1643350810000|2022-01-28 06:20:10|11943.8|11906.3|11943.3|11905.8|11943.8|11906.3|11943.3|11905.8|0
1643350830000|2022-01-28 06:20:30|11942.9|11905.4|11942.9|11905.4|11942.9|11905.4|11942.9|11905.4|0
1643350940000|2022-01-28 06:22:20|11943.1|11905.6|11943.1|11905.6|11943.1|11905.6|11943.1|11905.6|0
1643350950000|2022-01-28 06:22:30|11943.4|11905.9|11937.8|11912.8|11946.7|11912.8|11937.3|11905.9|0
1643350980000|2022-01-28 06:23:00|11937.5|11912.5|11937.5|11912.5|11937.5|11912.5|11937.5|11912.5|0
1643351100000|2022-01-28 06:25:00|11937.8|11912.8|11937.8|11912.8|11937.8|11912.8|11937.8|11912.8|0
1643351110000|2022-01-28 06:25:10|11936.7|11911.7|11935.7|11910.7|11936.7|11911.7|11935.7|11910.7|2
1643351280000|2022-01-28 06:28:00|11936.7|11911.7|11937.8|11912.8|11937.8|11912.8|11936.7|11911.7|0
1643351290000|2022-01-28 06:28:10|11938.2|11913.2|11938.2|11913.2|11938.2|11913.2|11938.2|11913.2|0
1643351330000|2022-01-28 06:28:50|11937.8|11912.8|11937.8|11912.8|11937.8|11912.8|11937.8|11912.8|1
1643351430000|2022-01-28 06:30:30|11920.5|11905.5|11915|11900|11920.5|11905.5|11915|11900|30
1643351440000|2022-01-28 06:30:40|11915.5|11900.5|11915.5|11900.5|11915.5|11900.5|11915.5|11900.5|0
1643351450000|2022-01-28 06:30:50|||||||||1
1643351520000|2022-01-28 06:32:00|11914.7|11899.7|11914.7|11899.7|11914.7|11899.7|11914.7|11899.7|1
1643351530000|2022-01-28 06:32:10|11915.2|11900.2|11914.7|11899.7|11915.6|11900.6|11914.7|11899.7|5
1643351550000|2022-01-28 06:32:30|11915.2|11900.2|11915.2|11900.2|11915.7|11900.7|11915.2|11900.2|1
1643351570000|2022-01-28 06:32:50|11915.4|11900.4|11915.7|11900.7|11915.7|11900.7|11915.4|11900.4|0
1643351580000|2022-01-28 06:33:00|11916.2|11901.2|11914.9|11899.9|11916.9|11901.9|11914.9|11899.9|5
1643351630000|2022-01-28 06:33:50|11914.7|11899.7|11912.7|11897.7|11914.7|11899.7|11912.7|11897.7|9
1643351640000|2022-01-28 06:34:00|11911.2|11896.2|11911.5|11896.5|11911.5|11896.5|11911.2|11896.2|1
1643351650000|2022-01-28 06:34:10|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|0
1643351670000|2022-01-28 06:34:30|11911.8|11896.8|11912.2|11897.2|11912.2|11897.2|11910.2|11895.2|1
1643351700000|2022-01-28 06:35:00|11913.2|11898.2|11913.2|11898.2|11913.2|11898.2|11913.2|11898.2|0
1643351720000|2022-01-28 06:35:20|11914.3|11899.3|11913.7|11898.7|11914.3|11899.3|11913.7|11898.7|1
1643351730000|2022-01-28 06:35:30|11914.7|11899.7|11913.7|11898.7|11914.7|11899.7|11913.7|11898.7|1
1643351780000|2022-01-28 06:36:20|11911.5|11896.5|11911.5|11896.5|11911.5|11896.5|11911.5|11896.5|0
1643351790000|2022-01-28 06:36:30|11911.1|11896.1|11910|11895|11911.1|11896.1|11910|11895|0
1643351810000|2022-01-28 06:36:50|11910.4|11895.4|11911.2|11896.2|11911.2|11896.2|11910.4|11895.4|0
1643351850000|2022-01-28 06:37:30|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|1
1643351880000|2022-01-28 06:38:00|11911.5|11896.5|11911.5|11896.5|11911.5|11896.5|11911.5|11896.5|0
1643351920000|2022-01-28 06:38:40|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|0
1643351960000|2022-01-28 06:39:20|11911.5|11896.5|11911|11896|11911.5|11896.5|11911|11896|5
1643352040000|2022-01-28 06:40:40|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|0
1643352070000|2022-01-28 06:41:10|11912.4|11897.4|11912|11897|11912.4|11897.4|11911.5|11896.5|0
1643352080000|2022-01-28 06:41:20|11911|11896|11911|11896|11911|11896|11911|11896|0
1643352110000|2022-01-28 06:41:50|11912|11897|11912|11897|11912|11897|11912|11897|0
1643352130000|2022-01-28 06:42:10|11910.9|11895.9|11910.5|11895.5|11910.9|11895.9|11910.5|11895.5|1
1643352280000|2022-01-28 06:44:40|11910.7|11895.7|11911|11896|11911|11896|11910.7|11895.7|0
1643352300000|2022-01-28 06:45:00|11910.5|11895.5|11908.6|11893.6|11910.5|11895.5|11908.6|11893.6|1
1643352330000|2022-01-28 06:45:30|11908.4|11893.4|11908|11893|11908.4|11893.4|11908|11893|1
1643352360000|2022-01-28 06:46:00|11907|11892|11907|11892|11907.5|11892.5|11907|11892|2
1643352380000|2022-01-28 06:46:20|11904.5|11889.5|11903.5|11888.5|11904.5|11889.5|11903.5|11888.5|1
1643352390000|2022-01-28 06:46:30|11904.5|11889.5|11904.5|11889.5|11904.5|11889.5|11904.5|11889.5|0
1643352400000|2022-01-28 06:46:40|11904.6|11889.6|11904.5|11889.5|11905|11890|11904.5|11889.5|2
1643352430000|2022-01-28 06:47:10|11905.6|11890.6|11905.9|11890.9|11905.9|11890.9|11905.4|11890.4|1
1643352440000|2022-01-28 06:47:20|11905|11890|11905|11890|11905.5|11890.5|11905|11890|4
1643352460000|2022-01-28 06:47:40|11905.5|11890.5|11905|11890|11905.5|11890.5|11905|11890|0
1643352470000|2022-01-28 06:47:50|11905.5|11890.5|11905|11890|11905.5|11890.5|11905|11890|1
1643352480000|2022-01-28 06:48:00|||||||||4
1643352580000|2022-01-28 06:49:40|11908.6|11893.6|11908.4|11893.4|11908.6|11893.6|11908.4|11893.4|1
1643352600000|2022-01-28 06:50:00|11908|11893|11908.5|11893.5|11908.5|11893.5|11908|11893|0
1643352670000|2022-01-28 06:51:10|11908.1|11893.1|11908.1|11893.1|11908.1|11893.1|11908.1|11893.1|0
1643352720000|2022-01-28 06:52:00|11908.3|11893.3|11909|11894|11909|11894|11908.3|11893.3|0
1643352730000|2022-01-28 06:52:10|11909.5|11894.5|11910.4|11895.4|11910.4|11895.4|11909.5|11894.5|0
1643352740000|2022-01-28 06:52:20|11910.5|11895.5|11910.1|11895.1|11910.6|11895.6|11910|11895|0
1643352750000|2022-01-28 06:52:30|11910.5|11895.5|11910.1|11895.1|11910.5|11895.5|11909.7|11894.7|0
1643352760000|2022-01-28 06:52:40|11910.5|11895.5|11910|11895|11910.5|11895.5|11909.7|11894.7|0
1643352770000|2022-01-28 06:52:50|11909.9|11894.9|11910.5|11895.5|11910.5|11895.5|11909.9|11894.9|0
1643352780000|2022-01-28 06:53:00|11909.9|11894.9|11911.7|11896.7|11911.9|11896.9|11909.9|11894.9|0
1643352790000|2022-01-28 06:53:10|11913.4|11898.4|11917|11902|11917|11902|11913.4|11898.4|0
1643352800000|2022-01-28 06:53:20|11916.1|11901.1|11911|11896|11916.1|11901.1|11909.7|11894.7|0
1643352840000|2022-01-28 06:54:00|11910.9|11895.9|11911|11896|11911|11896|11910.4|11895.4|0
1643352850000|2022-01-28 06:54:10|11910.5|11895.5|11910.5|11895.5|11910.5|11895.5|11910.5|11895.5|0
1643352860000|2022-01-28 06:54:20|11911|11896|11911|11896|11911.2|11896.2|11909.5|11894.5|0
1643352870000|2022-01-28 06:54:30|11910.9|11895.9|11911|11896|11911|11896|11910.9|11895.9|0
1643352880000|2022-01-28 06:54:40|11912|11897|11912|11897|11912|11897|11911.9|11896.9|0
1643352890000|2022-01-28 06:54:50|11911.8|11896.8|11912|11897|11912|11897|11911.8|11896.8|0
1643352900000|2022-01-28 06:55:00|11911.8|11896.8|11911.5|11896.5|11911.8|11896.8|11911.5|11896.5|0
1643352930000|2022-01-28 06:55:30|11911.3|11896.3|11911.5|11896.5|11911.5|11896.5|11911.3|11896.3|0
1643352940000|2022-01-28 06:55:40|11911.3|11896.3|11911.5|11896.5|11911.5|11896.5|11911.3|11896.3|0
1643352950000|2022-01-28 06:55:50|11911.3|11896.3|11911.5|11896.5|11911.5|11896.5|11911.3|11896.3|0
1643353020000|2022-01-28 06:57:00|11912|11897|11911.8|11896.8|11912|11897|11911.8|11896.8|0
1643353030000|2022-01-28 06:57:10|11911.4|11896.4|11908.8|11893.8|11911.4|11896.4|11908.8|11893.8|0
1643353040000|2022-01-28 06:57:20|11909.3|11894.3|11910|11895|11910|11895|11909.3|11894.3|0
1643353140000|2022-01-28 06:59:00|11912|11897|11912|11897|11912|11897|11912|11897|0
1643353180000|2022-01-28 06:59:40|11914.1|11899.1|11913.3|11898.3|11914.4|11899.4|11913.3|11898.3|3
1643353190000|2022-01-28 06:59:50|11913.2|11898.2|11913.2|11898.2|11913.2|11898.2|11913.2|11898.2|0
1643353200000|2022-01-28 07:00:00|11913.5|11898.5|11912.3|11897.3|11913.5|11898.5|11912.3|11897.3|0
1643353210000|2022-01-28 07:00:10|11904.3|11889.3|11907.8|11892.8|11907.8|11892.8|11904.3|11889.3|10
1643353250000|2022-01-28 07:00:50|11909.6|11894.6|11909.6|11894.6|11909.6|11894.6|11909.6|11894.6|0
1643353260000|2022-01-28 07:01:00|11909.5|11894.5|11910.3|11895.3|11910.3|11895.3|11909.5|11894.5|0
1643353290000|2022-01-28 07:01:30|11910.2|11895.2|11910.2|11895.2|11910.2|11895.2|11910.2|11895.2|0
1643353300000|2022-01-28 07:01:40|11911.7|11896.7|11911.8|11896.8|11911.8|11896.8|11911.7|11896.7|0
1643353310000|2022-01-28 07:01:50|11914.7|11899.7|11914|11899|11915.6|11900.6|11914|11899|2
1643353320000|2022-01-28 07:02:00|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|0
1643353330000|2022-01-28 07:02:10|11921.1|11906.1|11920.8|11905.8|11927.5|11912.5|11920.8|11905.8|3
1643353340000|2022-01-28 07:02:20|11918.3|11903.3|11915.2|11900.2|11922.3|11903.3|11915|11896.3|0
1643353350000|2022-01-28 07:02:30|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|0
1643353360000|2022-01-28 07:02:40|11915|11900|11916|11901|11916|11901|11915|11900|0
1643353380000|2022-01-28 07:03:00|11915.6|11900.6|11918.8|11903.8|11918.8|11903.8|11915.6|11900.6|1
1643353390000|2022-01-28 07:03:10|11918.3|11903.3|11916.3|11901.3|11918.3|11903.3|11916.3|11901.3|0
1643353400000|2022-01-28 07:03:20|11915.1|11900.1|11914.5|11899.5|11915.6|11900.6|11914.5|11899.5|0
1643353410000|2022-01-28 07:03:30|11914.1|11899.1|11914.4|11899.4|11915.1|11900.1|11914.1|11899.1|0
1643353420000|2022-01-28 07:03:40|11913.7|11898.7|11913.7|11898.7|11913.7|11898.7|11913.7|11898.7|0
1643353450000|2022-01-28 07:04:10|11913.8|11898.8|11913.7|11898.7|11913.8|11898.8|11913.7|11898.7|0
1643353470000|2022-01-28 07:04:30|11913.8|11898.8|11913.8|11898.8|11913.8|11898.8|11913.8|11898.8|0
1643353560000|2022-01-28 07:06:00|11922.6|11897.6|11921.9|11896.9|11923.3|11898.3|11921.8|11896.8|15
1643353570000|2022-01-28 07:06:10|11923.3|11908.3|11922.8|11907.8|11923.3|11908.3|11922.8|11907.8|0
1643353600000|2022-01-28 07:06:40|11923.6|11908.6|11921.6|11906.6|11925.6|11910.6|11921.6|11906.6|1
1643353610000|2022-01-28 07:06:50|11919.5|11904.5|11917.9|11902.9|11919.5|11904.5|11917.5|11902.5|0
1643353620000|2022-01-28 07:07:00|11918.3|11903.3|11918.8|11903.8|11918.8|11903.8|11918.3|11903.3|0
1643353640000|2022-01-28 07:07:20|11925.6|11900.6|11920.1|11905.1|11925.6|11905.1|11920.1|11900.6|1
1643353650000|2022-01-28 07:07:30|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|0
1643353670000|2022-01-28 07:07:50|11919.6|11904.6|11918.8|11903.8|11919.9|11904.9|11918.3|11903.3|0
1643353680000|2022-01-28 07:08:00|11918.6|11903.6|11918.5|11903.5|11918.6|11903.6|11918.5|11903.5|0
1643353690000|2022-01-28 07:08:10|11919.3|11904.3|11919.3|11904.3|11919.3|11904.3|11919.3|11904.3|0
1643353710000|2022-01-28 07:08:30|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|0
1643353740000|2022-01-28 07:09:00|11919|11904|11919.7|11904.7|11919.7|11904.7|11919|11904|0
1643353800000|2022-01-28 07:10:00|11919.3|11904.3|11918.8|11903.8|11919.3|11904.3|11918.8|11903.8|0
1643353810000|2022-01-28 07:10:10|11918.1|11903.1|11918.7|11903.7|11919|11904|11917|11902|1
1643353920000|2022-01-28 07:12:00|11916.7|11901.7|11916.6|11901.6|11916.7|11901.7|11916.6|11901.6|5
1643353930000|2022-01-28 07:12:10|11916.7|11901.7|11916.2|11901.2|11916.7|11901.7|11915.7|11900.7|0
1643353940000|2022-01-28 07:12:20|11924.7|11899.7|11919|11904|11924.7|11904.8|11919|11899.7|0
1643353950000|2022-01-28 07:12:30|11919.5|11904.5|11918.6|11903.6|11925.2|11905|11918.6|11900.2|0
1643354040000|2022-01-28 07:14:00|11919.1|11904.1|11919.1|11904.1|11919.6|11904.6|11919.1|11904.1|0
1643354050000|2022-01-28 07:14:10|11919.6|11904.6|11919.6|11904.6|11919.6|11904.6|11919.6|11904.6|0
1643354070000|2022-01-28 07:14:30|11920.2|11905.2|11919.6|11904.6|11920.2|11905.2|11919.5|11904.5|0
1643354090000|2022-01-28 07:14:50|11920.5|11905.5|11920.5|11905.5|11920.5|11905.5|11920.5|11905.5|0
1643354100000|2022-01-28 07:15:00|11921.2|11906.2|11922.3|11907.3|11922.5|11907.5|11920.6|11905.6|2
1643354110000|2022-01-28 07:15:10|11921.5|11906.5|11920.7|11905.7|11921.5|11906.5|11920.7|11905.7|0
1643354130000|2022-01-28 07:15:30|11920.9|11905.9|11921.2|11906.2|11921.2|11906.2|11920.9|11905.9|0
1643354180000|2022-01-28 07:16:20|11922|11907|11922.2|11907.2|11922.2|11907.2|11922|11907|1
1643354190000|2022-01-28 07:16:30|11922.5|11907.5|11923.6|11908.6|11923.7|11908.7|11922.5|11907.5|0
1643354200000|2022-01-28 07:16:40|11923|11908|11923.6|11908.6|11923.6|11908.6|11922|11907|0
1643354220000|2022-01-28 07:17:00|11923.9|11908.9|11923.1|11908.1|11924.2|11909.2|11923.1|11908.1|0
1643354230000|2022-01-28 07:17:10|11922.6|11907.6|11926.2|11911.2|11926.2|11911.2|11922.6|11907.6|0
1643354240000|2022-01-28 07:17:20|11926.1|11911.1|11926.1|11911.1|11926.1|11911.1|11926.1|11911.1|0
1643354260000|2022-01-28 07:17:40|11925.6|11910.6|11926|11911|11926.2|11911.2|11925.6|11910.6|1
1643354310000|2022-01-28 07:18:30|11925.9|11910.9|11925.9|11910.9|11925.9|11910.9|11925.9|11910.9|0
1643354400000|2022-01-28 07:20:00|11925.4|11910.4|11925.6|11910.6|11925.9|11910.9|11925.4|11910.4|5
1643354410000|2022-01-28 07:20:10|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|0
1643354490000|2022-01-28 07:21:30|11925.1|11910.1|11925.1|11910.1|11925.1|11910.1|11925.1|11910.1|0
1643354520000|2022-01-28 07:22:00|11924.7|11909.7|11924.4|11909.4|11924.7|11909.7|11924.4|11909.4|2
1643354540000|2022-01-28 07:22:20|11925.1|11910.1|11925.1|11910.1|11925.1|11910.1|11925.1|11910.1|0
1643354640000|2022-01-28 07:24:00|11924.7|11909.7|11921.8|11906.8|11924.7|11909.7|11921.8|11906.8|5
1643354650000|2022-01-28 07:24:10|11921.9|11906.9|11921.8|11906.8|11921.9|11906.9|11921.8|11906.8|0
1643354660000|2022-01-28 07:24:20|11922.8|11907.8|11922.8|11907.8|11922.8|11907.8|11922.8|11907.8|0
1643354670000|2022-01-28 07:24:30|11922.9|11907.9|11923.4|11908.4|11923.4|11908.4|11922.9|11907.9|1
1643354680000|2022-01-28 07:24:40|11923.7|11908.7|11925.6|11910.6|11926.1|11911.1|11923.7|11908.7|2
1643354700000|2022-01-28 07:25:00|11926.1|11911.1|11924.9|11909.9|11926.1|11911.1|11924.9|11909.9|1
1643354710000|2022-01-28 07:25:10|11924.8|11909.8|11924.8|11909.8|11924.8|11909.8|11924.8|11909.8|0
1643354790000|2022-01-28 07:26:30|11925.5|11910.5|11926.2|11911.2|11926.2|11911.2|11925.5|11910.5|0
1643354800000|2022-01-28 07:26:40|11926.4|11911.4|11926.2|11911.2|11926.4|11911.4|11926.2|11911.2|0
1643354850000|2022-01-28 07:27:30|11926.7|11911.7|11926.7|11911.7|11926.7|11911.7|11926.7|11911.7|1
1643354880000|2022-01-28 07:28:00|11926.6|11911.6|11926.1|11911.1|11926.6|11911.6|11926.1|11911.1|5
1643355000000|2022-01-28 07:30:00|11925.6|11910.6|11925.6|11910.6|11925.6|11910.6|11925.6|11910.6|1
1643355150000|2022-01-28 07:32:30|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|0
1643355180000|2022-01-28 07:33:00|11925.1|11910.1|11925.6|11910.6|11925.6|11910.6|11924.6|11909.6|7
1643355230000|2022-01-28 07:33:50|11926.2|11911.2|11926.3|11911.3|11926.3|11911.3|11926.2|11911.2|0
1643355240000|2022-01-28 07:34:00|11926.7|11911.7|11926.7|11911.7|11926.7|11911.7|11926.7|11911.7|0
1643355300000|2022-01-28 07:35:00|11926.6|11911.6|11927.1|11912.1|11927.1|11912.1|11926.6|11911.6|0
1643355360000|2022-01-28 07:36:00|11926.6|11911.6|11927.1|11912.1|11927.1|11912.1|11926.6|11911.6|0
1643355400000|2022-01-28 07:36:40|11926.3|11911.3|11926.1|11911.1|11926.3|11911.3|11926.1|11911.1|1
1643355410000|2022-01-28 07:36:50|11925.9|11910.9|11925.9|11910.9|11925.9|11910.9|11925.9|11910.9|0
1643355420000|2022-01-28 07:37:00|11925.8|11910.8|11924.9|11909.9|11925.8|11910.8|11924.9|11909.9|0
1643355480000|2022-01-28 07:38:00|11924.8|11909.8|11924.4|11909.4|11924.8|11909.8|11924.4|11909.4|4
1643355600000|2022-01-28 07:40:00|11921.9|11906.9|11920.9|11905.9|11921.9|11906.9|11920.9|11905.9|1
1643355610000|2022-01-28 07:40:10|11919.8|11904.8|11916.4|11901.4|11919.8|11904.8|11916.4|11901.4|0
1643355620000|2022-01-28 07:40:20|11915.9|11900.9|11917.8|11902.8|11917.8|11902.8|11914.8|11899.8|1
1643355630000|2022-01-28 07:40:30|11921.9|11906.9|11922.4|11907.4|11924.9|11909.9|11921.9|11906.9|1
1643355640000|2022-01-28 07:40:40|11922.8|11907.8|11924.6|11909.6|11924.6|11909.6|11922.8|11907.8|0
1643355660000|2022-01-28 07:41:00|11925|11910|11925.6|11910.6|11925.6|11910.6|11925|11910|0
1643355670000|2022-01-28 07:41:10|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|0
1643355690000|2022-01-28 07:41:30|11924.8|11909.8|11923.8|11908.8|11924.8|11909.8|11923.8|11908.8|0
1643355700000|2022-01-28 07:41:40|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|0
1643355710000|2022-01-28 07:41:50|11921.8|11906.8|11921.8|11906.8|11921.8|11906.8|11921.8|11906.8|0
1643355720000|2022-01-28 07:42:00|11922.3|11907.3|11922.3|11907.3|11922.3|11907.3|11922.3|11907.3|6
1643355730000|2022-01-28 07:42:10|11923.8|11908.8|11923.8|11908.8|11923.8|11908.8|11923.8|11908.8|0
1643355820000|2022-01-28 07:43:40|11924.8|11909.8|11924.8|11909.8|11924.8|11909.8|11924.8|11909.8|0
1643355860000|2022-01-28 07:44:20|11925.8|11910.8|11923.3|11908.3|11925.8|11910.8|11923.3|11908.3|0
1643355900000|2022-01-28 07:45:00|11919.6|11904.6|11918.3|11903.3|11919.6|11904.6|11918.3|11903.3|5
1643355920000|2022-01-28 07:45:20|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|0
1643355950000|2022-01-28 07:45:50|11920.2|11905.2|11923.8|11908.8|11923.8|11908.8|11920.2|11905.2|4
1643355960000|2022-01-28 07:46:00|11924.3|11909.3|11924.3|11909.3|11924.3|11909.3|11924.3|11909.3|0
1643356020000|2022-01-28 07:47:00|11925.3|11910.3|11930|11915|11930.5|11915.5|11925.3|11910.3|4
1643356030000|2022-01-28 07:47:10|11930.4|11915.4|11937.7|11922.7|11937.7|11922.7|11930.4|11915.4|1
1643356080000|2022-01-28 07:48:00|11934.2|11919.2|11934.4|11919.4|11934.5|11919.5|11933.5|11918.5|1
1643356120000|2022-01-28 07:48:40|11934.7|11919.7|11935.2|11920.2|11935.2|11920.2|11934.7|11919.7|0
1643356130000|2022-01-28 07:48:50|11935.3|11920.3|11935.7|11920.7|11935.7|11920.7|11935.3|11920.3|0
1643356140000|2022-01-28 07:49:00|11935.4|11920.4|11934|11919|11935.4|11920.4|11933.7|11918.7|0
1643356150000|2022-01-28 07:49:10|11934.2|11919.2|11934.5|11919.5|11934.5|11919.5|11934.2|11919.2|0
1643356160000|2022-01-28 07:49:20|11934.7|11919.7|11934.3|11919.3|11934.7|11919.7|11934.2|11919.2|0
1643356170000|2022-01-28 07:49:30|11934.7|11919.7|11934|11919|11934.7|11919.7|11934|11919|0
1643356180000|2022-01-28 07:49:40|11934.5|11919.5|11934.4|11919.4|11934.5|11919.5|11933.9|11918.9|0
1643356200000|2022-01-28 07:50:00|11934.3|11919.3|11934.5|11919.5|11934.8|11919.8|11933.8|11918.8|0
1643356210000|2022-01-28 07:50:10|11934.9|11919.9|11934.9|11919.9|11934.9|11919.9|11934.9|11919.9|0
1643356220000|2022-01-28 07:50:20|11934.4|11919.4|11935|11920|11935|11920|11934.4|11919.4|0
1643356230000|2022-01-28 07:50:30|11934.8|11919.8|11935|11920|11935|11920|11934.4|11919.4|0
1643356240000|2022-01-28 07:50:40|11934.9|11919.9|11935|11920|11935|11920|11934.5|11919.5|0
1643356250000|2022-01-28 07:50:50|11934.9|11919.9|11935|11920|11935|11920|11934.5|11919.5|0
1643356260000|2022-01-28 07:51:00|11933.5|11918.5|11934.2|11919.2|11934.2|11919.2|11933.5|11918.5|0
1643356270000|2022-01-28 07:51:10|11936|11921|11936|11921|11936|11921|11936|11921|0
1643356290000|2022-01-28 07:51:30|11936.5|11921.5|11936.5|11921.5|11936.5|11921.5|11936.5|11921.5|0
1643356310000|2022-01-28 07:51:50|11938.3|11923.3|11938.3|11923.3|11938.3|11923.3|11938.3|11923.3|1
1643356320000|2022-01-28 07:52:00|11938.7|11923.7|11933.5|11918.5|11938.7|11923.7|11933.2|11918.2|9
1643356340000|2022-01-28 07:52:20|11933.7|11918.7|11933.5|11918.5|11933.7|11918.7|11933.5|11918.5|0
1643356350000|2022-01-28 07:52:30|11934.2|11919.2|11933.5|11918.5|11934.2|11919.2|11933.5|11918.5|0
1643356360000|2022-01-28 07:52:40|11933.7|11918.7|11933.5|11918.5|11934|11919|11933.5|11918.5|0
1643356370000|2022-01-28 07:52:50|11933.7|11918.7|11934|11919|11934.2|11919.2|11933.7|11918.7|0
1643356380000|2022-01-28 07:53:00|11934.2|11919.2|11931.7|11916.7|11934.2|11919.2|11931.7|11916.7|0
1643356500000|2022-01-28 07:55:00|11934.4|11919.4|11935|11920|11935.7|11920.7|11934.4|11919.4|1
1643356540000|2022-01-28 07:55:40|11935.2|11920.2|11935|11920|11935.5|11920.5|11935|11920|0
1643356560000|2022-01-28 07:56:00|11934.7|11919.7|11933.9|11918.9|11934.7|11919.7|11933.7|11918.7|0
1643356570000|2022-01-28 07:56:10|11934.2|11919.2|11933.5|11918.5|11934.2|11919.2|11933.5|11918.5|0
1643356590000|2022-01-28 07:56:30|11933.7|11918.7|11933.5|11918.5|11933.7|11918.7|11933.5|11918.5|0
1643356620000|2022-01-28 07:57:00|11933|11918|11933.7|11918.7|11933.7|11918.7|11933|11918|0
1643356630000|2022-01-28 07:57:10|11933.5|11918.5|11933.5|11918.5|11933.5|11918.5|11933.5|11918.5|2
1643356690000|2022-01-28 07:58:10|11933.7|11918.7|11928.2|11913.2|11933.7|11918.7|11927.7|11912.7|2
1643356740000|2022-01-28 07:59:00|11927.9|11912.9|11923.6|11908.6|11927.9|11912.9|11922.7|11907.7|7
1643356750000|2022-01-28 07:59:10|11923.2|11908.2|11921.2|11906.2|11923.2|11908.2|11921.2|11906.2|0
1643356760000|2022-01-28 07:59:20|11922.7|11907.7|11923.2|11908.2|11923.2|11908.2|11922.7|11907.7|1
1643356770000|2022-01-28 07:59:30|11924.2|11909.2|11924.1|11909.1|11924.2|11909.2|11924.1|11909.1|0
1643356780000|2022-01-28 07:59:40|11923.7|11908.7|11923.7|11908.7|11923.7|11908.7|11923.7|11908.7|0
1643356800000|2022-01-28 08:00:00|11923.2|11908.2|11923.2|11908.2|11923.2|11908.2|11922.7|11907.7|1
1643356830000|2022-01-28 08:00:30|11921.7|11906.7|11923.2|11908.2|11923.2|11908.2|11921.7|11906.7|1
1643356850000|2022-01-28 08:00:50|11924.3|11909.3|11924.7|11909.7|11924.7|11909.7|11924.3|11909.3|1
1643356880000|2022-01-28 08:01:20|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|1
1643356890000|2022-01-28 08:01:30|11927.4|11912.4|11927.4|11912.4|11927.4|11912.4|11927.4|11912.4|0
1643356900000|2022-01-28 08:01:40|11927.7|11912.7|11927.7|11912.7|11927.7|11912.7|11927.7|11912.7|0
1643356930000|2022-01-28 08:02:10|11926.2|11911.2|11925.2|11910.2|11926.2|11911.2|11924.7|11909.7|2
1643356940000|2022-01-28 08:02:20|11924.7|11909.7|11924.7|11909.7|11924.7|11909.7|11924.7|11909.7|0
1643356960000|2022-01-28 08:02:40|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|0
1643357030000|2022-01-28 08:03:50|11925.2|11910.2|11923.7|11908.7|11925.2|11910.2|11923.7|11908.7|0
1643357050000|2022-01-28 08:04:10|||||||||1
1643357060000|2022-01-28 08:04:20|11922.2|11907.2|11922.2|11907.2|11922.2|11907.2|11922.2|11907.2|0
1643357080000|2022-01-28 08:04:40|11923.2|11908.2|11924.9|11909.9|11925|11910|11923.2|11908.2|1
1643357170000|2022-01-28 08:06:10|11925|11910|11922.7|11907.7|11925|11910|11922.7|11907.7|0
1643357220000|2022-01-28 08:07:00|||||||||2
1643357230000|2022-01-28 08:07:10|||||||||1
1643357280000|2022-01-28 08:08:00|||||||||5
1643357290000|2022-01-28 08:08:10|||||||||1
1643357340000|2022-01-28 08:09:00|11922.4|11907.4|11922.4|11907.4|11922.4|11907.4|11922.4|11907.4|0
1643357400000|2022-01-28 08:10:00|||||||||5
1643357410000|2022-01-28 08:10:10|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|0
1643357430000|2022-01-28 08:10:30|11923.4|11908.4|11924.4|11909.4|11924.4|11909.4|11923.4|11908.4|1
1643357440000|2022-01-28 08:10:40|11924.5|11909.5|11924.2|11909.2|11924.5|11909.5|11924.2|11909.2|0
1643357460000|2022-01-28 08:11:00|11923.9|11908.9|11924.9|11909.9|11925|11910|11923.9|11908.9|0
1643357470000|2022-01-28 08:11:10|11924.4|11909.4|11924.4|11909.4|11924.4|11909.4|11924.4|11909.4|0
1643357500000|2022-01-28 08:11:40|11924.6|11909.6|11925|11910|11925|11910|11924.6|11909.6|0
1643357530000|2022-01-28 08:12:10|11924.5|11909.5|11924.9|11909.9|11924.9|11909.9|11924.5|11909.5|3
1643357540000|2022-01-28 08:12:20|11924.7|11909.7|11924.4|11909.4|11924.7|11909.7|11924.4|11909.4|0
1643357550000|2022-01-28 08:12:30|11922.6|11907.6|11922.6|11907.6|11922.6|11907.6|11922.6|11907.6|0
1643357590000|2022-01-28 08:13:10|11922.5|11907.5|11922.1|11907.1|11922.5|11907.5|11922.1|11907.1|0
1643357680000|2022-01-28 08:14:40|11922|11907|11922|11907|11922.1|11907.1|11922|11907|1
1643357700000|2022-01-28 08:15:00|11921.9|11906.9|11915.4|11900.4|11921.9|11906.9|11915.4|11900.4|12
1643357730000|2022-01-28 08:15:30|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|0
1643357800000|2022-01-28 08:16:40|11914.8|11899.8|11914.8|11899.8|11914.8|11899.8|11914.8|11899.8|0
1643357810000|2022-01-28 08:16:50|11910.9|11895.9|11910.9|11895.9|11910.9|11895.9|11910.9|11895.9|6
1643357820000|2022-01-28 08:17:00|11910.6|11895.6|11911.6|11896.6|11911.6|11896.6|11910.6|11895.6|0
1643357920000|2022-01-28 08:18:40|11911.1|11896.1|11910.1|11895.1|11911.1|11896.1|11910.1|11895.1|0
1643357980000|2022-01-28 08:19:40|11909.9|11894.9|11909.6|11894.6|11909.9|11894.9|11909.6|11894.6|0
1643357990000|2022-01-28 08:19:50|11910.1|11895.1|11910.1|11895.1|11910.1|11895.1|11910.1|11895.1|0
1643358000000|2022-01-28 08:20:00|11909.1|11894.1|11908.6|11893.6|11909.1|11894.1|11908.6|11893.6|1
1643358020000|2022-01-28 08:20:20|11908|11893|11906.2|11891.2|11908|11893|11906.2|11891.2|13
1643358030000|2022-01-28 08:20:30|11905.8|11890.8|11906.8|11891.8|11906.8|11891.8|11905.8|11890.8|0
1643358040000|2022-01-28 08:20:40|11906.5|11891.5|11906.3|11891.3|11906.5|11891.5|11906.3|11891.3|1
1643358070000|2022-01-28 08:21:10|11905.8|11890.8|11907.2|11892.2|11907.3|11892.3|11905.3|11890.3|5
1643358080000|2022-01-28 08:21:20|11906.3|11891.3|11906|11891|11906.3|11891.3|11906|11891|0
1643358090000|2022-01-28 08:21:30|11905.3|11890.3|11905.3|11890.3|11905.3|11890.3|11905.3|11890.3|0
1643358100000|2022-01-28 08:21:40|11904.8|11889.8|11904.8|11889.8|11904.8|11889.8|11904.8|11889.8|0
1643358120000|2022-01-28 08:22:00|11904.1|11889.1|11901.3|11886.3|11904.1|11889.1|11901.3|11886.3|5
1643358130000|2022-01-28 08:22:10|11901.5|11886.5|11901.8|11886.8|11901.8|11886.8|11901.5|11886.5|0
1643358140000|2022-01-28 08:22:20|11902.1|11887.1|11902.1|11887.1|11902.1|11887.1|11902.1|11887.1|0
1643358150000|2022-01-28 08:22:30|11902.8|11887.8|11902.8|11887.8|11902.8|11887.8|11902.8|11887.8|0
1643358160000|2022-01-28 08:22:40|11902.1|11887.1|11901.3|11886.3|11902.1|11887.1|11901.3|11886.3|4
1643358180000|2022-01-28 08:23:00|11902.3|11887.3|11902.3|11887.3|11902.3|11887.3|11902.3|11887.3|0
1643358190000|2022-01-28 08:23:10|11902.8|11887.8|11902.8|11887.8|11902.8|11887.8|11902.8|11887.8|0
1643358200000|2022-01-28 08:23:20|||||||||5
1643358220000|2022-01-28 08:23:40|11904.8|11889.8|11903.3|11888.3|11904.8|11889.8|11903.3|11888.3|1
1643358250000|2022-01-28 08:24:10|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|0
1643358260000|2022-01-28 08:24:20|11904.1|11889.1|11904.6|11889.6|11904.6|11889.6|11904.1|11889.1|0
1643358270000|2022-01-28 08:24:30|11903.8|11888.8|11905.3|11890.3|11905.6|11890.6|11903.8|11888.8|1
1643358280000|2022-01-28 08:24:40|11904.8|11889.8|11904.3|11889.3|11905.3|11890.3|11904.3|11889.3|0
1643358290000|2022-01-28 08:24:50|11904.6|11889.6|11904.8|11889.8|11904.8|11889.8|11904.5|11889.5|0
1643358300000|2022-01-28 08:25:00|11905|11890|11902.6|11887.6|11905|11890|11902.6|11887.6|1
1643358310000|2022-01-28 08:25:10|11901.6|11886.6|11900.1|11885.1|11901.6|11886.6|11900.1|11885.1|5
1643358320000|2022-01-28 08:25:20|||||||||4
1643358330000|2022-01-28 08:25:30|11903|11888|11903.3|11888.3|11903.5|11888.5|11903|11888|11
1643358340000|2022-01-28 08:25:40|11903.5|11888.5|11904.1|11889.1|11904.1|11889.1|11903.5|11888.5|0
1643358360000|2022-01-28 08:26:00|11905|11890|11904.6|11889.6|11905|11890|11904.5|11889.5|0
1643358370000|2022-01-28 08:26:10|11904.8|11889.8|11904.5|11889.5|11905.5|11890.5|11904.5|11889.5|0
1643358390000|2022-01-28 08:26:30|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|0
1643358420000|2022-01-28 08:27:00|11904|11889|11904|11889|11904|11889|11904|11889|0
1643358430000|2022-01-28 08:27:10|11904.3|11889.3|11904.5|11889.5|11904.8|11889.8|11903.8|11888.8|6
1643358440000|2022-01-28 08:27:20|11903.4|11888.4|11903.3|11888.3|11904.5|11889.5|11902.3|11887.3|2
1643358450000|2022-01-28 08:27:30|11903.6|11888.6|11903.8|11888.8|11904.3|11889.3|11902.5|11887.5|2
1643358470000|2022-01-28 08:27:50|11904.3|11889.3|11904.3|11889.3|11904.3|11889.3|11904.3|11889.3|0
1643358480000|2022-01-28 08:28:00|11904.6|11889.6|11903.3|11888.3|11904.6|11889.6|11903.3|11888.3|0
1643358490000|2022-01-28 08:28:10|11903.5|11888.5|11903.7|11888.7|11903.8|11888.8|11903.5|11888.5|0
1643358510000|2022-01-28 08:28:30|11903.3|11888.3|11903.3|11888.3|11903.3|11888.3|11903.3|11888.3|0
1643358520000|2022-01-28 08:28:40|11903.5|11888.5|11904.2|11889.2|11904.2|11889.2|11903.5|11888.5|0
1643358540000|2022-01-28 08:29:00|11903.8|11888.8|11903.7|11888.7|11905.8|11890.8|11903.7|11888.7|2
1643358550000|2022-01-28 08:29:10|11903.3|11888.3|11903.3|11888.3|11903.3|11888.3|11903.3|11888.3|0
1643358600000|2022-01-28 08:30:00|11903.9|11888.9|11900.1|11885.1|11904.3|11889.3|11900.1|11885.1|2
1643358610000|2022-01-28 08:30:10|||||||||19
1643358620000|2022-01-28 08:30:20|||||||||3
1643358630000|2022-01-28 08:30:30|||||||||1
1643358640000|2022-01-28 08:30:40|||||||||1
1643358650000|2022-01-28 08:30:50|||||||||2
1643358660000|2022-01-28 08:31:00|11900.4|11885.4|11900.4|11885.4|11900.4|11885.4|11900.4|11885.4|8
1643358670000|2022-01-28 08:31:10|11902.5|11887.5|11902.7|11887.7|11902.7|11887.7|11902.5|11887.5|9
1643358680000|2022-01-28 08:31:20|11904.2|11889.2|11902.2|11887.2|11904.2|11889.2|11901.2|11886.2|3
1643358690000|2022-01-28 08:31:30|11903.2|11888.2|11902.7|11887.7|11903.2|11888.2|11901.2|11886.2|0
1643358700000|2022-01-28 08:31:40|11903.2|11888.2|11903.6|11888.6|11903.6|11888.6|11903.2|11888.2|0
1643358710000|2022-01-28 08:31:50|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|0
1643358720000|2022-01-28 08:32:00|11903.5|11888.5|11901.5|11886.5|11903.5|11888.5|11900.2|11885.2|7
1643358730000|2022-01-28 08:32:10|11902.5|11887.5|11902|11887|11903|11888|11902|11887|2
1643358740000|2022-01-28 08:32:20|11901.5|11886.5|11901.5|11886.5|11901.5|11886.5|11901.5|11886.5|0
1643358750000|2022-01-28 08:32:30|11902|11887|11901.5|11886.5|11902|11887|11901.5|11886.5|0
1643358760000|2022-01-28 08:32:40|11902.5|11887.5|11904|11889|11904|11889|11902.5|11887.5|0
1643358770000|2022-01-28 08:32:50|11903.8|11888.8|11903.5|11888.5|11903.8|11888.8|11903.5|11888.5|0
1643358780000|2022-01-28 08:33:00|11903.8|11888.8|11904.2|11889.2|11907|11892|11903.3|11888.3|4
1643358790000|2022-01-28 08:33:10|11904.3|11889.3|11904.7|11889.7|11905.2|11890.2|11904.3|11889.3|0
1643358800000|2022-01-28 08:33:20|11904.8|11889.8|11903.8|11888.8|11905.2|11890.2|11903.8|11888.8|1
1643358810000|2022-01-28 08:33:30|11904.1|11889.1|11903.8|11888.8|11904.3|11889.3|11903.8|11888.8|0
1643358820000|2022-01-28 08:33:40|11904.3|11889.3|11904.2|11889.2|11904.3|11889.3|11904.2|11889.2|0
1643358830000|2022-01-28 08:33:50|11904|11889|11903.5|11888.5|11904|11889|11903.5|11888.5|0
1643358840000|2022-01-28 08:34:00|11902.8|11887.8|11902.7|11887.7|11902.8|11887.8|11902.7|11887.7|1
1643358860000|2022-01-28 08:34:20|11902.5|11887.5|11902.5|11887.5|11902.5|11887.5|11902.5|11887.5|0
1643358870000|2022-01-28 08:34:30|11902.9|11887.9|11900.4|11885.4|11902.9|11887.9|11898.7|11883.7|17
1643358880000|2022-01-28 08:34:40|11900.3|11885.3|11899.5|11884.5|11900.3|11885.3|11899.5|11884.5|0
1643358890000|2022-01-28 08:34:50|11900|11885|11900.9|11885.9|11901.4|11886.4|11900|11885|0
1643358900000|2022-01-28 08:35:00|11901|11886|11900.9|11885.9|11901.5|11886.5|11900.9|11885.9|0
1643358910000|2022-01-28 08:35:10|11901|11886|11900.9|11885.9|11901.9|11886.9|11900.9|11885.9|0
1643358920000|2022-01-28 08:35:20|11901|11886|11901|11886|11901.9|11886.9|11901|11886|0
1643358960000|2022-01-28 08:36:00|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|3
1643358970000|2022-01-28 08:36:10|11899.5|11884.5|11899.8|11884.8|11899.8|11884.8|11899.5|11884.5|0
1643358980000|2022-01-28 08:36:20|11899.7|11884.7|11897.6|11882.6|11899.7|11884.7|11897.6|11882.6|6
1643358990000|2022-01-28 08:36:30|11898|11883|11898.5|11883.5|11899.5|11884.5|11898|11883|0
1643359000000|2022-01-28 08:36:40|11898.6|11883.6|11899.5|11884.5|11899.5|11884.5|11896.7|11881.7|3
1643359010000|2022-01-28 08:36:50|11897.4|11882.4|11897.4|11882.4|11897.4|11882.4|11897.4|11882.4|1
1643359020000|2022-01-28 08:37:00|11897.7|11882.7|11898.7|11883.7|11899|11884|11897.7|11882.7|0
1643359030000|2022-01-28 08:37:10|11899.2|11884.2|11896.1|11881.1|11899.2|11884.2|11894.9|11879.9|24
1643359040000|2022-01-28 08:37:20|11896.6|11881.6|11896.5|11881.5|11896.6|11881.6|11896.5|11881.5|0
1643359060000|2022-01-28 08:37:40|11897.1|11882.1|11897.1|11882.1|11897.1|11882.1|11897.1|11882.1|0
1643359070000|2022-01-28 08:37:50|11897|11882|11896.5|11881.5|11897|11882|11896.5|11881.5|0
1643359090000|2022-01-28 08:38:10|11896.1|11881.1|11896.1|11881.1|11896.1|11881.1|11896.1|11881.1|0
1643359100000|2022-01-28 08:38:20|11896.6|11881.6|11896.7|11881.7|11896.7|11881.7|11896.6|11881.6|1
1643359110000|2022-01-28 08:38:30|11897.1|11882.1|11897.1|11882.1|11897.1|11882.1|11897.1|11882.1|0
1643359140000|2022-01-28 08:39:00|11896.9|11881.9|11896.9|11881.9|11896.9|11881.9|11896.9|11881.9|0
1643359150000|2022-01-28 08:39:10|11896.6|11881.6|11896.6|11881.6|11896.6|11881.6|11896.6|11881.6|0
1643359160000|2022-01-28 08:39:20|11894.9|11879.9|11895.4|11880.4|11895.4|11880.4|11894.9|11879.9|3
1643359170000|2022-01-28 08:39:30|11895.2|11880.2|11895.2|11880.2|11895.2|11880.2|11895.2|11880.2|0
1643359190000|2022-01-28 08:39:50|11895.5|11880.5|11895.2|11880.2|11896.2|11881.2|11895.2|11880.2|0
1643359200000|2022-01-28 08:40:00|11895.4|11880.4|11895.4|11880.4|11895.4|11880.4|11895.4|11880.4|0
1643359210000|2022-01-28 08:40:10|11895.7|11880.7|11895|11880|11895.7|11880.7|11895|11880|1
1643359220000|2022-01-28 08:40:20|11894.9|11879.9|11895.9|11880.9|11895.9|11880.9|11894.9|11879.9|0
1643359240000|2022-01-28 08:40:40|||||||||1
1643359250000|2022-01-28 08:40:50|11896|11881|11896.4|11881.4|11896.4|11881.4|11896|11881|0
1643359260000|2022-01-28 08:41:00|11896.1|11881.1|11899.7|11884.7|11899.7|11884.7|11894.2|11879.2|5
1643359270000|2022-01-28 08:41:10|11899.4|11884.4|11896.3|11881.3|11899.7|11884.7|11892.4|11877.4|8
1643359280000|2022-01-28 08:41:20|11896.1|11881.1|11896.4|11881.4|11896.4|11881.4|11896.1|11881.1|1
1643359290000|2022-01-28 08:41:30|11896.6|11881.6|11896.4|11881.4|11897.6|11882.6|11894.5|11879.5|5
1643359320000|2022-01-28 08:42:00|11896.3|11881.3|11896.4|11881.4|11896.4|11881.4|11896.3|11881.3|0
1643359400000|2022-01-28 08:43:20|11897.6|11882.6|11897.4|11882.4|11898.4|11883.4|11897.4|11882.4|0
1643359410000|2022-01-28 08:43:30|11898.3|11883.3|11900.6|11885.6|11901.1|11886.1|11898.3|11883.3|0
1643359420000|2022-01-28 08:43:40|11900.7|11885.7|11902.1|11887.1|11902.6|11887.6|11900.7|11885.7|0
1643359430000|2022-01-28 08:43:50|11903.8|11888.8|11903.8|11888.8|11903.8|11888.8|11903.8|11888.8|1
1643359440000|2022-01-28 08:44:00|11903.4|11888.4|11903.9|11888.9|11903.9|11888.9|11903.4|11888.4|0
1643359450000|2022-01-28 08:44:10|11904.4|11889.4|11905.2|11890.2|11905.7|11890.7|11904.4|11889.4|1
1643359470000|2022-01-28 08:44:30|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|0
1643359500000|2022-01-28 08:45:00|11904.2|11889.2|11904.2|11889.2|11904.2|11889.2|11904.2|11889.2|0
1643359560000|2022-01-28 08:46:00|11904.9|11889.9|11904.9|11889.9|11904.9|11889.9|11904.9|11889.9|2
1643359570000|2022-01-28 08:46:10|11905.6|11890.6|11905.6|11890.6|11905.6|11890.6|11905.6|11890.6|0
1643359600000|2022-01-28 08:46:40|11907.6|11892.6|11909.2|11894.2|11909.2|11894.2|11907.6|11892.6|2
1643359610000|2022-01-28 08:46:50|11908.8|11893.8|11909.4|11894.4|11909.4|11894.4|11907.7|11892.7|1
1643359620000|2022-01-28 08:47:00|11907.4|11892.4|11907|11892|11907.6|11892.6|11907|11892|4
1643359630000|2022-01-28 08:47:10|11905.9|11890.9|11905.9|11890.9|11905.9|11890.9|11905.9|11890.9|2
1643359640000|2022-01-28 08:47:20|11905.8|11890.8|11905.8|11890.8|11905.8|11890.8|11905.8|11890.8|0
1643359680000|2022-01-28 08:48:00|||||||||1
1643359690000|2022-01-28 08:48:10|11905.9|11890.9|11905.9|11890.9|11905.9|11890.9|11905.9|11890.9|0
1643359710000|2022-01-28 08:48:30|11906.7|11891.7|11906.8|11891.8|11906.8|11891.8|11906.7|11891.7|1
1643359720000|2022-01-28 08:48:40|11907.8|11892.8|11909.2|11894.2|11909.2|11894.2|11907.8|11892.8|0
1643359800000|2022-01-28 08:50:00|11909.1|11894.1|11907.4|11892.4|11909.1|11894.1|11907.4|11892.4|1
1643359830000|2022-01-28 08:50:30|11907.9|11892.9|11907.9|11892.9|11907.9|11892.9|11907.9|11892.9|0
1643359840000|2022-01-28 08:50:40|11908.9|11893.9|11908.9|11893.9|11908.9|11893.9|11908.9|11893.9|0
1643359860000|2022-01-28 08:51:00|11909.1|11894.1|11908.8|11893.8|11909.1|11894.1|11908.8|11893.8|0
1643359900000|2022-01-28 08:51:40|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|2
1643359910000|2022-01-28 08:51:50|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|0
1643359930000|2022-01-28 08:52:10|11914.3|11899.3|11914.1|11899.1|11914.3|11899.3|11914.1|11899.1|2
1643360020000|2022-01-28 08:53:40|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|0
1643360030000|2022-01-28 08:53:50|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|0
1643360100000|2022-01-28 08:55:00|||||||||1
1643360120000|2022-01-28 08:55:20|11915.6|11900.6|11915.6|11900.6|11915.6|11900.6|11915.6|11900.6|0
1643360130000|2022-01-28 08:55:30|11916.1|11901.1|11916.1|11901.1|11916.1|11901.1|11916.1|11901.1|0
1643360150000|2022-01-28 08:55:50|11916.6|11901.6|11916.3|11901.3|11916.6|11901.6|11916.3|11901.3|0
1643360170000|2022-01-28 08:56:10|11918.1|11903.1|11920.6|11905.6|11920.6|11905.6|11918.1|11903.1|11
1643360190000|2022-01-28 08:56:30|11920.3|11905.3|11919.1|11904.1|11920.3|11905.3|11919.1|11904.1|0
1643360200000|2022-01-28 08:56:40|11918.9|11903.9|11919.1|11904.1|11919.2|11904.2|11918.1|11903.1|0
1643360210000|2022-01-28 08:56:50|11919.2|11904.2|11921.6|11906.6|11921.6|11906.6|11919.2|11904.2|0
1643360230000|2022-01-28 08:57:10|11921.1|11906.1|11921.6|11906.6|11921.6|11906.6|11921.1|11906.1|0
1643360260000|2022-01-28 08:57:40|11921.5|11906.5|11921.1|11906.1|11921.5|11906.5|11921.1|11906.1|0
1643360270000|2022-01-28 08:57:50|11921.6|11906.6|11921.6|11906.6|11921.6|11906.6|11921.6|11906.6|0
1643360280000|2022-01-28 08:58:00|11923.1|11908.1|11922.6|11907.6|11923.1|11908.1|11922.1|11907.1|1
1643360290000|2022-01-28 08:58:10|11922.8|11907.8|11923.1|11908.1|11923.1|11908.1|11922.8|11907.8|0
1643360440000|2022-01-28 09:00:40|11924.3|11909.3|11924.2|11909.2|11924.3|11909.3|11924.2|11909.2|0
1643360460000|2022-01-28 09:01:00|11923.1|11908.1|11922.6|11907.6|11923.1|11908.1|11922.6|11907.6|0
1643360480000|2022-01-28 09:01:20|11922.5|11907.5|11922.1|11907.1|11922.5|11907.5|11922.1|11907.1|0
1643360490000|2022-01-28 09:01:30|11922.3|11907.3|11922.6|11907.6|11922.6|11907.6|11922.3|11907.3|0
1643360500000|2022-01-28 09:01:40|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|0
1643360520000|2022-01-28 09:02:00|11922.4|11907.4|11922.5|11907.5|11925|11910|11922.4|11907.4|3
1643360530000|2022-01-28 09:02:10|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|0
1643360550000|2022-01-28 09:02:30|11922.3|11907.3|11922.1|11907.1|11922.6|11907.6|11922.1|11907.1|0
1643360560000|2022-01-28 09:02:40|11922.3|11907.3|11922.1|11907.1|11922.5|11907.5|11922.1|11907.1|0
1643360580000|2022-01-28 09:03:00|11923.1|11908.1|11921.6|11906.6|11923.1|11908.1|11921.6|11906.6|0
1643360640000|2022-01-28 09:04:00|11921.9|11906.9|11922.2|11907.2|11922.2|11907.2|11921.9|11906.9|0
1643360650000|2022-01-28 09:04:10|11921.1|11906.1|11921.1|11906.1|11921.1|11906.1|11921.1|11906.1|0
1643360700000|2022-01-28 09:05:00|11921.5|11906.5|11922.1|11907.1|11922.6|11907.6|11921.5|11906.5|0
1643360710000|2022-01-28 09:05:10|11922.2|11907.2|11922.6|11907.6|11922.6|11907.6|11922.2|11907.2|0
1643360720000|2022-01-28 09:05:20|11923.1|11908.1|11922.1|11907.1|11923.1|11908.1|11921.6|11906.6|1
1643360730000|2022-01-28 09:05:30|11922.2|11907.2|11922.6|11907.6|11922.6|11907.6|11922.2|11907.2|0
1643360760000|2022-01-28 09:06:00|11922.7|11907.7|11922.8|11907.8|11922.8|11907.8|11922.7|11907.7|0
1643360770000|2022-01-28 09:06:10|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|0
1643360820000|2022-01-28 09:07:00|11922.5|11907.5|11923|11908|11923|11908|11922.5|11907.5|0
1643360830000|2022-01-28 09:07:10|11921.6|11906.6|11921.6|11906.6|11921.6|11906.6|11921.6|11906.6|2
1643360880000|2022-01-28 09:08:00|11922|11907|11922.5|11907.5|11922.5|11907.5|11922|11907|0
1643360890000|2022-01-28 09:08:10|11921.1|11906.1|11920.1|11905.1|11921.1|11906.1|11919.5|11904.5|1
1643360920000|2022-01-28 09:08:40|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|0
1643360940000|2022-01-28 09:09:00|11920.6|11905.6|11919.1|11904.1|11920.6|11905.6|11919.1|11904.1|0
1643360950000|2022-01-28 09:09:10|11919.2|11904.2|11919.6|11904.6|11919.6|11904.6|11919.2|11904.2|0
1643360970000|2022-01-28 09:09:30|11920.1|11905.1|11920.1|11905.1|11920.1|11905.1|11920.1|11905.1|0
1643360980000|2022-01-28 09:09:40|11919.8|11904.8|11919.1|11904.1|11919.8|11904.8|11919.1|11904.1|0
1643361000000|2022-01-28 09:10:00|11922.1|11907.1|11921.1|11906.1|11922.1|11907.1|11921.1|11906.1|0
1643361010000|2022-01-28 09:10:10|11918.6|11903.6|11918.6|11903.6|11918.6|11903.6|11918.6|11903.6|0
1643361030000|2022-01-28 09:10:30|11918.7|11903.7|11919.1|11904.1|11919.1|11904.1|11918.7|11903.7|0
1643361040000|2022-01-28 09:10:40|11918.6|11903.6|11918.6|11903.6|11918.6|11903.6|11918.6|11903.6|0
1643361060000|2022-01-28 09:11:00|11921.1|11906.1|11920.5|11905.5|11921.1|11906.1|11919.6|11904.6|0
1643361070000|2022-01-28 09:11:10|11920.1|11905.1|11920.1|11905.1|11920.1|11905.1|11920.1|11905.1|0
1643361090000|2022-01-28 09:11:30|11920.2|11905.2|11921.1|11906.1|11921.1|11906.1|11919.7|11904.7|0
1643361100000|2022-01-28 09:11:40|11921|11906|11921.1|11906.1|11921.1|11906.1|11920.1|11905.1|0
1643361120000|2022-01-28 09:12:00|11923.1|11908.1|11920.6|11905.6|11923.1|11908.1|11920.6|11905.6|0
1643361130000|2022-01-28 09:12:10|11922.8|11907.8|11923.6|11908.6|11923.6|11908.6|11922.8|11907.8|3
1643361140000|2022-01-28 09:12:20|11923.5|11908.5|11923.1|11908.1|11923.5|11908.5|11923.1|11908.1|0
1643361160000|2022-01-28 09:12:40|11924.1|11909.1|11923.6|11908.6|11924.2|11909.2|11923.6|11908.6|0
1643361170000|2022-01-28 09:12:50|11923.5|11908.5|11923.1|11908.1|11923.6|11908.6|11923.1|11908.1|0
1643361180000|2022-01-28 09:13:00|11923.6|11908.6|11923.1|11908.1|11923.7|11908.7|11923.1|11908.1|0
1643361200000|2022-01-28 09:13:20|11923|11908|11923.1|11908.1|11923.1|11908.1|11923|11908|0
1643361220000|2022-01-28 09:13:40|11924.6|11909.6|11924.6|11909.6|11924.6|11909.6|11924.6|11909.6|0
1643361240000|2022-01-28 09:14:00|11925.6|11910.6|11924.6|11909.6|11925.6|11910.6|11924.6|11909.6|0
1643361290000|2022-01-28 09:14:50|11930.6|11915.6|11932.7|11917.7|11932.7|11917.7|11930.6|11915.6|10
1643361300000|2022-01-28 09:15:00|11932.3|11917.3|11941.6|11926.6|11942.2|11927.2|11932.3|11917.3|3
1643361310000|2022-01-28 09:15:10|11940.8|11925.8|11940.7|11925.7|11940.8|11925.8|11940.7|11925.7|0
1643361320000|2022-01-28 09:15:20|11940.9|11925.9|11942.4|11927.4|11944.2|11929.2|11940.9|11925.9|1
1643361330000|2022-01-28 09:15:30|11942.7|11927.7|11942.7|11927.7|11942.7|11927.7|11942.7|11927.7|0
1643361340000|2022-01-28 09:15:40|11941.9|11926.9|11941.1|11926.1|11941.9|11926.9|11938.6|11923.6|0
1643361350000|2022-01-28 09:15:50|11940.9|11925.9|11941.1|11926.1|11941.1|11926.1|11940.6|11925.6|0
1643361360000|2022-01-28 09:16:00|11941.6|11926.6|11941.6|11926.6|11941.6|11926.6|11941.6|11926.6|0
1643361400000|2022-01-28 09:16:40|11940.6|11925.6|11940.6|11925.6|11940.6|11925.6|11940.1|11925.1|0
1643361420000|2022-01-28 09:17:00|11940.1|11925.1|11940.1|11925.1|11940.1|11925.1|11940.1|11925.1|0
1643361430000|2022-01-28 09:17:10|11938.1|11923.1|11938.1|11923.1|11938.1|11923.1|11938.1|11923.1|2
1643361440000|2022-01-28 09:17:20|11937.1|11922.1|11937.1|11922.1|11937.1|11922.1|11937.1|11922.1|0
1643361480000|2022-01-28 09:18:00|11936.1|11921.1|11933.1|11918.1|11936.1|11921.1|11933.1|11918.1|0
1643361570000|2022-01-28 09:19:30|11932.7|11917.7|11935.6|11920.6|11935.6|11920.6|11932.2|11917.2|2
1643361620000|2022-01-28 09:20:20|11936.1|11921.1|11936.5|11921.5|11936.5|11921.5|11936.1|11921.1|0
1643361630000|2022-01-28 09:20:30|11937.6|11922.6|11937.6|11922.6|11937.6|11922.6|11937.6|11922.6|0
1643361660000|2022-01-28 09:21:00|11938|11923|11939.1|11924.1|11939.1|11924.1|11938|11923|0
1643361670000|2022-01-28 09:21:10|11938.7|11923.7|11938.7|11923.7|11938.7|11923.7|11938.7|11923.7|0
1643361730000|2022-01-28 09:22:10|11936.2|11921.2|11934.2|11919.2|11936.2|11921.2|11934.2|11919.2|1
1643361770000|2022-01-28 09:22:50|11935.2|11920.2|11936.2|11921.2|11936.2|11921.2|11935.2|11920.2|0
1643361790000|2022-01-28 09:23:10|11936.5|11921.5|11936.5|11921.5|11936.5|11921.5|11936.5|11921.5|0
1643361810000|2022-01-28 09:23:30|11937.6|11922.6|11937.1|11922.1|11937.6|11922.6|11937.1|11922.1|0
1643361840000|2022-01-28 09:24:00|11935.1|11920.1|11935.1|11920.1|11935.1|11920.1|11935.1|11920.1|0
1643361860000|2022-01-28 09:24:20|11934.5|11919.5|11931.7|11916.7|11934.5|11919.5|11930.9|11915.9|0
1643361910000|2022-01-28 09:25:10|11932.2|11917.2|11932.2|11917.2|11932.2|11917.2|11932.2|11917.2|0
1643361920000|2022-01-28 09:25:20|11934.7|11919.7|11934.4|11919.4|11934.7|11919.7|11934.4|11919.4|1
1643361940000|2022-01-28 09:25:40|11933.9|11918.9|11933.9|11918.9|11933.9|11918.9|11933.9|11918.9|0
1643361960000|2022-01-28 09:26:00|11933.2|11918.2|11933.2|11918.2|11933.2|11918.2|11933.2|11918.2|0
1643361980000|2022-01-28 09:26:20|11934.3|11919.3|11935.2|11920.2|11935.2|11920.2|11934.3|11919.3|1
1643362020000|2022-01-28 09:27:00|11932.7|11917.7|11932.7|11917.7|11932.7|11917.7|11932.7|11917.7|1
1643362040000|2022-01-28 09:27:20|11944.6|11929.6|11944.1|11929.1|11944.6|11929.6|11944.1|11929.1|29
1643362050000|2022-01-28 09:27:30|11959.7|11944.7|11958.6|11943.6|11960.1|11945.1|11958.6|11943.6|30
1643362060000|2022-01-28 09:27:40|11959.3|11944.3|11953.7|11938.7|11959.3|11944.3|11953.7|11938.7|0
1643362080000|2022-01-28 09:28:00|11953.2|11938.2|11951.3|11936.3|11953.2|11938.2|11951.3|11936.3|0
1643362120000|2022-01-28 09:28:40|11954.2|11939.2|11955.1|11940.1|11955.1|11940.1|11954.2|11939.2|2
1643362140000|2022-01-28 09:29:00|11955.4|11940.4|11955.4|11940.4|11955.4|11940.4|11955.4|11940.4|0
1643362150000|2022-01-28 09:29:10|11955.1|11940.1|11958.6|11943.6|11959.1|11944.1|11955.1|11940.1|1
1643362160000|2022-01-28 09:29:20|11962.3|11947.3|11957.9|11942.9|11962.3|11947.3|11957.6|11942.6|2
1643362170000|2022-01-28 09:29:30|11957.6|11942.6|11955.8|11940.8|11957.6|11942.6|11955.8|11940.8|0
1643362180000|2022-01-28 09:29:40|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|0
1643362190000|2022-01-28 09:29:50|11955.6|11940.6|11954.7|11939.7|11955.6|11940.6|11954.7|11939.7|0
1643362200000|2022-01-28 09:30:00|11954.6|11939.6|11956.1|11941.1|11956.1|11941.1|11954.6|11939.6|0
1643362230000|2022-01-28 09:30:30|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|1
1643362240000|2022-01-28 09:30:40|11957.7|11942.7|11957.7|11942.7|11957.7|11942.7|11957.7|11942.7|0
1643362300000|2022-01-28 09:31:40|11956.8|11941.8|11956.8|11941.8|11956.8|11941.8|11956.8|11941.8|0
1643362320000|2022-01-28 09:32:00|11955.7|11940.7|11954.5|11939.5|11955.8|11940.8|11954.5|11939.5|2
1643362330000|2022-01-28 09:32:10|11955.3|11940.3|11954.2|11939.2|11955.4|11940.4|11954.2|11939.2|0
1643362350000|2022-01-28 09:32:30|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|0
1643362360000|2022-01-28 09:32:40|11954|11939|11960.1|11945.1|11960.1|11945.1|11954|11939|2
1643362370000|2022-01-28 09:32:50|11960.2|11945.2|11960.2|11945.2|11960.2|11945.2|11960.2|11945.2|0
1643362380000|2022-01-28 09:33:00|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|11960.9|11945.9|0
1643362410000|2022-01-28 09:33:30|11963.6|11948.6|11963.2|11948.2|11963.6|11948.6|11963.2|11948.2|0
1643362420000|2022-01-28 09:33:40|11963.7|11948.7|11962.2|11947.2|11966.1|11951.1|11961.9|11946.9|0
1643362440000|2022-01-28 09:34:00|11963.2|11948.2|11963.2|11948.2|11963.2|11948.2|11963.2|11948.2|0
1643362450000|2022-01-28 09:34:10|11964.2|11949.2|11964.2|11949.2|11964.2|11949.2|11963.2|11948.2|0
1643362460000|2022-01-28 09:34:20|11963.2|11948.2|11964.2|11949.2|11964.2|11949.2|11963.2|11948.2|0
1643362470000|2022-01-28 09:34:30|11963.9|11948.9|11963.7|11948.7|11963.9|11948.9|11963.2|11948.2|0
1643362560000|2022-01-28 09:36:00|11963.4|11948.4|11960.8|11945.8|11963.4|11948.4|11960.8|11945.8|1
1643362580000|2022-01-28 09:36:20|11959.4|11944.4|11955.8|11940.8|11959.4|11944.4|11955.8|11940.8|0
1643362590000|2022-01-28 09:36:30|11957.9|11942.9|11956.8|11941.8|11957.9|11942.9|11953.8|11938.8|1
1643362620000|2022-01-28 09:37:00|11955.8|11940.8|11954.3|11939.3|11955.8|11940.8|11954.1|11939.1|0
1643362630000|2022-01-28 09:37:10|11955.8|11940.8|11955.8|11940.8|11955.8|11940.8|11955.8|11940.8|0
1643362660000|2022-01-28 09:37:40|11955.9|11940.9|11954.5|11939.5|11956.3|11941.3|11954.5|11939.5|0
1643362680000|2022-01-28 09:38:00|11954.7|11939.7|11955.4|11940.4|11955.4|11940.4|11954.7|11939.7|0
1643362690000|2022-01-28 09:38:10|11955|11940|11955|11940|11955|11940|11955|11940|0
1643362740000|2022-01-28 09:39:00|11955.2|11940.2|11956|11941|11956|11941|11955.2|11940.2|0
1643362750000|2022-01-28 09:39:10|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|0
1643362800000|2022-01-28 09:40:00|11955.2|11940.2|11955.1|11940.1|11955.2|11940.2|11955.1|11940.1|0
1643362810000|2022-01-28 09:40:10|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|0
1643362820000|2022-01-28 09:40:20|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|0
1643362860000|2022-01-28 09:41:00|11954|11939|11954.5|11939.5|11954.5|11939.5|11954|11939|0
1643362870000|2022-01-28 09:41:10|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|0
1643362920000|2022-01-28 09:42:00|11954|11939|11952|11937|11954|11939|11952|11937|0
1643362930000|2022-01-28 09:42:10|11951|11936|11951.9|11936.9|11951.9|11936.9|11950.5|11935.5|2
1643362940000|2022-01-28 09:42:20|11952|11937|11952|11937|11952|11937|11952|11937|0
1643362980000|2022-01-28 09:43:00|11951.5|11936.5|11951.5|11936.5|11951.5|11936.5|11951.5|11936.5|0
1643363000000|2022-01-28 09:43:20|11952.4|11937.4|11952.4|11937.4|11952.4|11937.4|11952.4|11937.4|0
1643363010000|2022-01-28 09:43:30|11952|11937|11950.5|11935.5|11952|11937|11950.5|11935.5|1
1643363020000|2022-01-28 09:43:40|11951.3|11936.3|11950.4|11935.4|11951.4|11936.4|11950.4|11935.4|2
1643363040000|2022-01-28 09:44:00|11949.9|11934.9|11949.9|11934.9|11949.9|11934.9|11949.9|11934.9|0
1643363050000|2022-01-28 09:44:10|11949.6|11934.6|11947.7|11932.7|11949.6|11934.6|11947.5|11932.5|0
1643363060000|2022-01-28 09:44:20|11948.7|11933.7|11948|11933|11948.9|11933.9|11948|11933|0
1643363070000|2022-01-28 09:44:30|11948.2|11933.2|11949|11934|11949.4|11934.4|11948.2|11933.2|0
1643363090000|2022-01-28 09:44:50|11949.3|11934.3|11949.9|11934.9|11950.4|11935.4|11949.3|11934.3|0
1643363100000|2022-01-28 09:45:00|11949.3|11934.3|11949.5|11934.5|11952|11937|11949.3|11934.3|0
1643363140000|2022-01-28 09:45:40|11949.7|11934.7|11955|11940|11955.2|11940.2|11949.7|11934.7|1
1643363150000|2022-01-28 09:45:50|11955.5|11940.5|11954.7|11939.7|11955.5|11940.5|11954.7|11939.7|0
1643363160000|2022-01-28 09:46:00|11954.3|11939.3|11954.8|11939.8|11954.8|11939.8|11954.3|11939.3|0
1643363180000|2022-01-28 09:46:20|11954.4|11939.4|11953.2|11938.2|11954.4|11939.4|11953.2|11938.2|0
1643363190000|2022-01-28 09:46:30|11952.8|11937.8|11951.8|11936.8|11952.8|11937.8|11951.8|11936.8|0
1643363200000|2022-01-28 09:46:40|11952|11937|11951.7|11936.7|11952.2|11937.2|11951.7|11936.7|0
1643363210000|2022-01-28 09:46:50|11952.7|11937.7|11952.2|11937.2|11952.7|11937.7|11952.2|11937.2|0
1643363280000|2022-01-28 09:48:00|11943|11928|11943|11928|11943|11928|11943|11928|7
1643363290000|2022-01-28 09:48:10|11942.7|11927.7|11942.7|11927.7|11942.7|11927.7|11942.7|11927.7|0
1643363320000|2022-01-28 09:48:40|11935.2|11920.2|11934|11919|11935.9|11920.9|11934|11919|1
1643363330000|2022-01-28 09:48:50|11934.2|11919.2|11934.5|11919.5|11934.5|11919.5|11934.2|11919.2|0
1643363360000|2022-01-28 09:49:20|11933.5|11918.5|11933.5|11918.5|11933.5|11918.5|11933.5|11918.5|0
1643363390000|2022-01-28 09:49:50|11933.4|11918.4|11933|11918|11933.4|11918.4|11933|11918|0
1643363400000|2022-01-28 09:50:00|11932.9|11917.9|11935.7|11920.7|11935.9|11920.9|11932.7|11917.7|1
1643363410000|2022-01-28 09:50:10|11935.4|11920.4|11934.6|11919.6|11935.4|11920.4|11934.6|11919.6|0
1643363420000|2022-01-28 09:50:20|11933.7|11918.7|11933.7|11918.7|11933.7|11918.7|11933.7|11918.7|0
1643363430000|2022-01-28 09:50:30|11933.2|11918.2|11932.2|11917.2|11933.2|11918.2|11932.2|11917.2|0
1643363470000|2022-01-28 09:51:10|11930|11915|11930|11915|11930|11915|11930|11915|0
1643363480000|2022-01-28 09:51:20|11929.5|11914.5|11929|11914|11929.5|11914.5|11929|11914|0
1643363500000|2022-01-28 09:51:40|11929.5|11914.5|11929.5|11914.5|11929.9|11914.9|11929.5|11914.5|0
1643363530000|2022-01-28 09:52:10|||||||||2
1643363630000|2022-01-28 09:53:50|11928|11913|11928|11913|11928|11913|11928|11913|0
1643363660000|2022-01-28 09:54:20|11928.9|11913.9|11931.9|11916.9|11931.9|11916.9|11928.9|11913.9|1
1643363670000|2022-01-28 09:54:30|11933.4|11918.4|11934|11919|11934|11919|11933.2|11918.2|0
1643363680000|2022-01-28 09:54:40|11933.2|11918.2|11933.2|11918.2|11933.4|11918.4|11933.2|11918.2|0
1643363720000|2022-01-28 09:55:20|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|2
1643363730000|2022-01-28 09:55:30|11935.4|11920.4|11932|11917|11935.4|11920.4|11932|11917|0
1643363750000|2022-01-28 09:55:50|11931.9|11916.9|11922.5|11907.5|11931.9|11916.9|11922.5|11907.5|21
1643363760000|2022-01-28 09:56:00|11917.4|11902.4|11916.4|11901.4|11917.4|11902.4|11916.4|11901.4|20
1643363770000|2022-01-28 09:56:10|11916.5|11901.5|11916.7|11901.7|11916.7|11901.7|11916.5|11901.5|0
1643363780000|2022-01-28 09:56:20|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|11
1643363790000|2022-01-28 09:56:30|11917.1|11902.1|11918.3|11903.3|11918.3|11903.3|11916.8|11901.8|0
1643363800000|2022-01-28 09:56:40|11918.2|11903.2|11918.2|11903.2|11918.2|11903.2|11918.2|11903.2|0
1643363810000|2022-01-28 09:56:50|11918.3|11903.3|11918.3|11903.3|11918.3|11903.3|11918.3|11903.3|0
1643363830000|2022-01-28 09:57:10|11917.3|11902.3|11915.9|11900.9|11917.3|11902.3|11915.9|11900.9|2
1643363850000|2022-01-28 09:57:30|11917.7|11902.7|11918.7|11903.7|11918.7|11903.7|11917.7|11902.7|0
1643363880000|2022-01-28 09:58:00|11918.2|11903.2|11920.5|11905.5|11920.5|11905.5|11918.2|11903.2|1
1643363890000|2022-01-28 09:58:10|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|0
1643363900000|2022-01-28 09:58:20|11919.7|11904.7|11920.8|11905.8|11920.8|11905.8|11919.7|11904.7|0
1643363910000|2022-01-28 09:58:30|11920.7|11905.7|11919.2|11904.2|11920.7|11905.7|11919.2|11904.2|0
1643363920000|2022-01-28 09:58:40|11919.3|11904.3|11918.7|11903.7|11919.3|11904.3|11918.7|11903.7|0
1643363930000|2022-01-28 09:58:50|11918.8|11903.8|11919.8|11904.8|11919.8|11904.8|11918.8|11903.8|0
1643363950000|2022-01-28 09:59:10|11920.8|11905.8|11917.7|11902.7|11920.8|11905.8|11917.7|11902.7|0
1643363960000|2022-01-28 09:59:20|11918|11903|11918|11903|11918|11903|11918|11903|1
1643363980000|2022-01-28 09:59:40|||||||||3
1643364000000|2022-01-28 10:00:00|11917.5|11902.5|11913.5|11898.5|11917.5|11902.5|11913.5|11898.5|6
1643364060000|2022-01-28 10:01:00|11913.2|11898.2|11909.1|11894.1|11913.2|11898.2|11909.1|11894.1|4
1643364070000|2022-01-28 10:01:10|11912.3|11897.3|11910.6|11895.6|11912.3|11897.3|11910.6|11895.6|3
1643364130000|2022-01-28 10:02:10|11910.3|11895.3|11909|11894|11910.3|11895.3|11909|11894|3
1643364140000|2022-01-28 10:02:20|11908.6|11893.6|11908.3|11893.3|11908.6|11893.6|11908.3|11893.3|1
1643364150000|2022-01-28 10:02:30|11908.6|11893.6|11908.6|11893.6|11908.6|11893.6|11908.6|11893.6|0
1643364180000|2022-01-28 10:03:00|11907.6|11892.6|11908.5|11893.5|11908.5|11893.5|11907.6|11892.6|3
1643364190000|2022-01-28 10:03:10|11910|11895|11908.6|11893.6|11910|11895|11908.6|11893.6|0
1643364210000|2022-01-28 10:03:30|11908.8|11893.8|11909.1|11894.1|11909.1|11894.1|11908.8|11893.8|0
1643364260000|2022-01-28 10:04:20|11909.7|11894.7|11910.1|11895.1|11910.1|11895.1|11909.7|11894.7|1
1643364270000|2022-01-28 10:04:30|11910.6|11895.6|11910.6|11895.6|11910.6|11895.6|11910.6|11895.6|0
1643364290000|2022-01-28 10:04:50|11911.1|11896.1|11912.6|11897.6|11912.6|11897.6|11911.1|11896.1|0
1643364300000|2022-01-28 10:05:00|11912.5|11897.5|11911.3|11896.3|11914.6|11899.6|11911.1|11896.1|0
1643364310000|2022-01-28 10:05:10|11911.1|11896.1|11910.6|11895.6|11911.1|11896.1|11910.6|11895.6|0
1643364410000|2022-01-28 10:06:50|11911.3|11896.3|11911.3|11896.3|11911.3|11896.3|11911.3|11896.3|0
1643364420000|2022-01-28 10:07:00|11911|11896|11910.1|11895.1|11911.1|11896.1|11910.1|11895.1|0
1643364430000|2022-01-28 10:07:10|11909.1|11894.1|11910.6|11895.6|11910.8|11895.8|11909.1|11894.1|2
1643364440000|2022-01-28 10:07:20|11910.1|11895.1|11910.1|11895.1|11910.1|11895.1|11910.1|11895.1|0
1643364490000|2022-01-28 10:08:10|11910.9|11895.9|11911.1|11896.1|11911.8|11896.8|11910.6|11895.6|1
1643364520000|2022-01-28 10:08:40|11911.6|11896.6|11911.8|11896.8|11911.8|11896.8|11911.6|11896.6|0
1643364530000|2022-01-28 10:08:50|11912.3|11897.3|11913.8|11898.8|11913.8|11898.8|11912.3|11897.3|1
1643364540000|2022-01-28 10:09:00|11914.1|11899.1|11912.1|11897.1|11914.1|11899.1|11912.1|11897.1|1
1643364560000|2022-01-28 10:09:20|11911.6|11896.6|11911.6|11896.6|11911.6|11896.6|11911.6|11896.6|0
1643364600000|2022-01-28 10:10:00|11910.6|11895.6|11910.1|11895.1|11910.6|11895.6|11910.1|11895.1|0
1643364620000|2022-01-28 10:10:20|11910.6|11895.6|11910.8|11895.8|11911.1|11896.1|11910.6|11895.6|0
1643364630000|2022-01-28 10:10:30|11911.1|11896.1|11911.1|11896.1|11911.1|11896.1|11911.1|11896.1|0
1643364660000|2022-01-28 10:11:00|11911.6|11896.6|11911.6|11896.6|11912.6|11897.6|11911.6|11896.6|0
1643364670000|2022-01-28 10:11:10|||||||||1
1643364680000|2022-01-28 10:11:20|11912.1|11897.1|11912.1|11897.1|11912.1|11897.1|11912.1|11897.1|0
1643364690000|2022-01-28 10:11:30|11911.8|11896.8|11911.6|11896.6|11911.8|11896.8|11911.6|11896.6|0
1643364700000|2022-01-28 10:11:40|11912|11897|11912|11897|11912|11897|11912|11897|0
1643364720000|2022-01-28 10:12:00|11910.5|11895.5|11910.5|11895.5|11910.5|11895.5|11910.5|11895.5|2
1643364750000|2022-01-28 10:12:30|11910.1|11895.1|11910.1|11895.1|11910.1|11895.1|11910.1|11895.1|0
1643364760000|2022-01-28 10:12:40|11909|11894|11911.6|11896.6|11912|11897|11909|11894|2
1643364770000|2022-01-28 10:12:50|11912.2|11897.2|11914.3|11899.3|11914.3|11899.3|11912.2|11897.2|0
1643364780000|2022-01-28 10:13:00|11914.7|11899.7|11914.7|11899.7|11914.7|11899.7|11914.7|11899.7|0
1643364790000|2022-01-28 10:13:10|11915.4|11900.4|11915.4|11900.4|11915.4|11900.4|11915.4|11900.4|0
1643364810000|2022-01-28 10:13:30|11916.5|11901.5|11916.5|11901.5|11916.5|11901.5|11916.5|11901.5|0
1643364820000|2022-01-28 10:13:40|11916|11901|11916.1|11901.1|11916.1|11901.1|11916|11901|0
1643364830000|2022-01-28 10:13:50|11916.6|11901.6|11916.6|11901.6|11916.6|11901.6|11916.6|11901.6|0
1643364880000|2022-01-28 10:14:40|11916.3|11901.3|11916.3|11901.3|11916.3|11901.3|11916.3|11901.3|1
1643364900000|2022-01-28 10:15:00|11917|11902|11917|11902|11917|11902|11917|11902|0
1643365070000|2022-01-28 10:17:50|11916.6|11901.6|11915.5|11900.5|11916.6|11901.6|11915.5|11900.5|0
1643365090000|2022-01-28 10:18:10|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|0
1643365150000|2022-01-28 10:19:10|11915.3|11900.3|11915.3|11900.3|11915.8|11900.8|11915.3|11900.3|1
1643365170000|2022-01-28 10:19:30|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|0
1643365200000|2022-01-28 10:20:00|11913.5|11898.5|11912.2|11897.2|11913.5|11898.5|11912.2|11897.2|1
1643365220000|2022-01-28 10:20:20|11912.1|11897.1|11912.7|11897.7|11912.7|11897.7|11911.7|11896.7|0
1643365230000|2022-01-28 10:20:30|11912.8|11897.8|11912.8|11897.8|11912.8|11897.8|11912.8|11897.8|0
1643365310000|2022-01-28 10:21:50|11908.6|11893.6|11908.6|11893.6|11908.6|11893.6|11908.6|11893.6|8
1643365320000|2022-01-28 10:22:00|11908.3|11893.3|11908.3|11893.3|11908.3|11893.3|11908.3|11893.3|3
1643365330000|2022-01-28 10:22:10|11908|11893|11908|11893|11908|11893|11908|11893|13
1643365370000|2022-01-28 10:22:50|11900.9|11885.9|11900.3|11885.3|11900.9|11885.9|11899.9|11884.9|3
1643365380000|2022-01-28 10:23:00|11901|11886|11897.5|11882.5|11901|11886|11897.5|11882.5|5
1643365400000|2022-01-28 10:23:20|11897.4|11882.4|11897.5|11882.5|11897.5|11882.5|11897.4|11882.4|3
1643365420000|2022-01-28 10:23:40|||||||||3
1643365440000|2022-01-28 10:24:00|11895.7|11880.7|11892|11877|11895.7|11880.7|11892|11877|3
1643365450000|2022-01-28 10:24:10|11891.9|11876.9|11891.5|11876.5|11891.9|11876.9|11891.4|11876.4|8
1643365470000|2022-01-28 10:24:30|11891.4|11876.4|11891.5|11876.5|11891.5|11876.5|11891.4|11876.4|0
1643365490000|2022-01-28 10:24:50|11893.2|11878.2|11893.2|11878.2|11894.2|11879.2|11893.2|11878.2|2
1643365500000|2022-01-28 10:25:00|11894.2|11879.2|11895.7|11880.7|11895.7|11880.7|11893.2|11878.2|2
1643365510000|2022-01-28 10:25:10|11895.9|11880.9|11895.9|11880.9|11895.9|11880.9|11895.9|11880.9|0
1643365520000|2022-01-28 10:25:20|11896|11881|11896|11881|11896|11881|11896|11881|0
1643365530000|2022-01-28 10:25:30|11896.5|11881.5|11896.5|11881.5|11896.5|11881.5|11896.5|11881.5|2
1643365560000|2022-01-28 10:26:00|11894|11879|11894.9|11879.9|11894.9|11879.9|11893.2|11878.2|8
1643365570000|2022-01-28 10:26:10|11894.7|11879.7|11895|11880|11895|11880|11894.4|11879.4|0
1643365580000|2022-01-28 10:26:20|11895.2|11880.2|11893.2|11878.2|11895.2|11880.2|11890.4|11875.4|9
1643365630000|2022-01-28 10:27:10|11893.5|11878.5|11893.3|11878.3|11893.5|11878.5|11893|11878|2
1643365640000|2022-01-28 10:27:20|11894.2|11879.2|11893.7|11878.7|11894.2|11879.2|11893.7|11878.7|0
1643365730000|2022-01-28 10:28:50|11892.7|11877.7|11893.2|11878.2|11893.7|11878.7|11892.7|11877.7|1
1643365740000|2022-01-28 10:29:00|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|0
1643365780000|2022-01-28 10:29:40|11893.5|11878.5|11893.2|11878.2|11893.5|11878.5|11893.2|11878.2|0
1643365800000|2022-01-28 10:30:00|11890.4|11875.4|11892.7|11877.7|11892.7|11877.7|11890.4|11875.4|1
1643365810000|2022-01-28 10:30:10|11892.2|11877.2|11891.2|11876.2|11892.4|11877.4|11891.2|11876.2|0
1643365830000|2022-01-28 10:30:30|11891.7|11876.7|11891.2|11876.2|11891.7|11876.7|11891.2|11876.2|0
1643365860000|2022-01-28 10:31:00|11891.4|11876.4|11891.9|11876.9|11891.9|11876.9|11891.4|11876.4|0
1643365870000|2022-01-28 10:31:10|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|0
1643365890000|2022-01-28 10:31:30|11891.4|11876.4|11891.4|11876.4|11891.4|11876.4|11891.4|11876.4|0
1643365900000|2022-01-28 10:31:40|11892.1|11877.1|11892.9|11877.9|11892.9|11877.9|11892.1|11877.1|2
1643365910000|2022-01-28 10:31:50|11893|11878|11893.2|11878.2|11893.7|11878.7|11893|11878|0
1643365940000|2022-01-28 10:32:20|11893|11878|11893.3|11878.3|11893.3|11878.3|11892.8|11877.8|0
1643365950000|2022-01-28 10:32:30|11893.2|11878.2|11893.2|11878.2|11893.2|11878.2|11893.2|11878.2|0
1643366010000|2022-01-28 10:33:30|11892.8|11877.8|11892.8|11877.8|11892.8|11877.8|11892.8|11877.8|0
1643366050000|2022-01-28 10:34:10|11892.4|11877.4|11891.4|11876.4|11892.4|11877.4|11891.4|11876.4|0
1643366070000|2022-01-28 10:34:30|11891.5|11876.5|11891.5|11876.5|11891.5|11876.5|11891.5|11876.5|0
1643366080000|2022-01-28 10:34:40|11891.9|11876.9|11891.4|11876.4|11891.9|11876.9|11891.4|11876.4|0
1643366090000|2022-01-28 10:34:50|11892.1|11877.1|11892.6|11877.6|11892.6|11877.6|11892.1|11877.1|1
1643366100000|2022-01-28 10:35:00|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|0
1643366160000|2022-01-28 10:36:00|11893|11878|11893|11878|11893|11878|11893|11878|0
1643366220000|2022-01-28 10:37:00|11893.5|11878.5|11893.5|11878.5|11893.5|11878.5|11893.5|11878.5|0
1643366230000|2022-01-28 10:37:10|11893.1|11878.1|11893|11878|11893.1|11878.1|11893|11878|3
1643366260000|2022-01-28 10:37:40|11892|11877|11892.4|11877.4|11892.4|11877.4|11892|11877|3
1643366270000|2022-01-28 10:37:50|11893|11878|11893|11878|11893|11878|11892.9|11877.9|0
1643366280000|2022-01-28 10:38:00|11892|11877|11892|11877|11892|11877|11892|11877|3
1643366290000|2022-01-28 10:38:10|11892.4|11877.4|11892.6|11877.6|11892.6|11877.6|11892.4|11877.4|1
1643366300000|2022-01-28 10:38:20|11891.4|11876.4|11891.4|11876.4|11891.9|11876.9|11891.4|11876.4|1
1643366310000|2022-01-28 10:38:30|11891.9|11876.9|11892.4|11877.4|11892.4|11877.4|11891.9|11876.9|1
1643366320000|2022-01-28 10:38:40|11892.5|11877.5|11892.5|11877.5|11892.5|11877.5|11892.5|11877.5|0
1643366340000|2022-01-28 10:39:00|11892|11877|11892|11877|11892|11877|11892|11877|0
1643366360000|2022-01-28 10:39:20|11891.9|11876.9|11891.9|11876.9|11891.9|11876.9|11891.9|11876.9|0
1643366370000|2022-01-28 10:39:30|11891.4|11876.4|11885.3|11870.3|11891.4|11876.4|11880.8|11865.8|50
1643366400000|2022-01-28 10:40:00|11885.6|11870.6|11888.3|11873.3|11888.3|11873.3|11885.6|11870.6|0
1643366410000|2022-01-28 10:40:10|11888.2|11873.2|11888.2|11873.2|11888.2|11873.2|11888.2|11873.2|0
1643366450000|2022-01-28 10:40:50|11887.9|11872.9|11883.1|11868.1|11887.9|11872.9|11883.1|11868.1|3
1643366460000|2022-01-28 10:41:00|11882.9|11867.9|11882.6|11867.6|11882.9|11867.9|11882.4|11867.4|0
1643366470000|2022-01-28 10:41:10|11882.7|11867.7|11883.1|11868.1|11883.1|11868.1|11882.7|11867.7|0
1643366500000|2022-01-28 10:41:40|11883.6|11868.6|11885.7|11870.7|11885.7|11870.7|11883.6|11868.6|1
1643366510000|2022-01-28 10:41:50|11885.9|11870.9|11885.9|11870.9|11885.9|11870.9|11885.9|11870.9|0
1643366520000|2022-01-28 10:42:00|11886.2|11871.2|11884.6|11869.6|11886.4|11871.4|11884.6|11869.6|4
1643366530000|2022-01-28 10:42:10|11884.4|11869.4|11884.5|11869.5|11884.5|11869.5|11882.5|11867.5|0
1643366540000|2022-01-28 10:42:20|11884.9|11869.9|11884|11869|11884.9|11869.9|11882.7|11867.7|4
1643366550000|2022-01-28 10:42:30|11883.9|11868.9|11883.9|11868.9|11883.9|11868.9|11883.9|11868.9|0
1643366570000|2022-01-28 10:42:50|11884|11869|11884|11869|11884|11869|11884|11869|0
1643366590000|2022-01-28 10:43:10|11884.1|11869.1|11884|11869|11884.5|11869.5|11884|11869|0
1643366600000|2022-01-28 10:43:20|11884.5|11869.5|11887|11872|11887|11872|11884.5|11869.5|0
1643366660000|2022-01-28 10:44:20|11887.3|11872.3|11888|11873|11888|11873|11887.3|11872.3|0
1643366670000|2022-01-28 10:44:30|11888.3|11873.3|11888.8|11873.8|11888.8|11873.8|11888.3|11873.3|0
1643366680000|2022-01-28 10:44:40|11890|11875|11891.1|11876.1|11891.1|11876.1|11890|11875|0
1643366690000|2022-01-28 10:44:50|11891.6|11876.6|11892.1|11877.1|11892.1|11877.1|11891.6|11876.6|0
1643366700000|2022-01-28 10:45:00|11891.5|11876.5|11890.5|11875.5|11891.5|11876.5|11890.5|11875.5|1
1643366710000|2022-01-28 10:45:10|11890.9|11875.9|11890.9|11875.9|11890.9|11875.9|11890.9|11875.9|0
1643366730000|2022-01-28 10:45:30|11890.8|11875.8|11890|11875|11890.8|11875.8|11889.8|11874.8|2
1643366740000|2022-01-28 10:45:40|11890.5|11875.5|11891.2|11876.2|11891.2|11876.2|11890.5|11875.5|0
1643366750000|2022-01-28 10:45:50|11890.2|11875.2|11890.8|11875.8|11890.8|11875.8|11890.2|11875.2|1
1643366760000|2022-01-28 10:46:00|11891|11876|11891|11876|11891|11876|11891|11876|0
1643366770000|2022-01-28 10:46:10|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|0
1643366780000|2022-01-28 10:46:20|11890|11875|11890|11875|11890|11875|11890|11875|0
1643366790000|2022-01-28 10:46:30|11890.1|11875.1|11890.5|11875.5|11890.5|11875.5|11890.1|11875.1|0
1643366800000|2022-01-28 10:46:40|11890.8|11875.8|11890.8|11875.8|11890.8|11875.8|11890.8|11875.8|0
1643366810000|2022-01-28 10:46:50|||||||||1
1643366820000|2022-01-28 10:47:00|11891.2|11876.2|11890.2|11875.2|11891.2|11876.2|11890.2|11875.2|2
1643366860000|2022-01-28 10:47:40|11890.7|11875.7|11890.7|11875.7|11890.7|11875.7|11890.7|11875.7|0
1643366900000|2022-01-28 10:48:20|11892.1|11877.1|11893.3|11878.3|11893.3|11878.3|11892.1|11877.1|1
1643366910000|2022-01-28 10:48:30|11893.5|11878.5|11895.2|11880.2|11895.2|11880.2|11893.5|11878.5|0
1643366920000|2022-01-28 10:48:40|11895.3|11880.3|11895.2|11880.2|11895.3|11880.3|11895.2|11880.2|0
1643366940000|2022-01-28 10:49:00|11894.8|11879.8|11894.8|11879.8|11894.8|11879.8|11894.8|11879.8|0
1643366950000|2022-01-28 10:49:10|11894.7|11879.7|11894.5|11879.5|11894.7|11879.7|11894.5|11879.5|0
1643366970000|2022-01-28 10:49:30|11894.8|11879.8|11893.7|11878.7|11894.8|11879.8|11893.7|11878.7|0
1643366980000|2022-01-28 10:49:40|11893.3|11878.3|11892.7|11877.7|11893.3|11878.3|11892.7|11877.7|0
1643367000000|2022-01-28 10:50:00|11892.3|11877.3|11892.3|11877.3|11892.3|11877.3|11892.3|11877.3|0
1643367020000|2022-01-28 10:50:20|11892.1|11877.1|11890.7|11875.7|11892.1|11877.1|11890.7|11875.7|0
1643367030000|2022-01-28 10:50:30|11889.7|11874.7|11889.7|11874.7|11889.7|11874.7|11889.7|11874.7|1
1643367040000|2022-01-28 10:50:40|11889.3|11874.3|11889.3|11874.3|11889.3|11874.3|11889.3|11874.3|0
1643367130000|2022-01-28 10:52:10|11889|11874|11889|11874|11889|11874|11889|11874|2
1643367150000|2022-01-28 10:52:30|11889.3|11874.3|11889.3|11874.3|11889.3|11874.3|11889.3|11874.3|0
1643367230000|2022-01-28 10:53:50|11889.5|11874.5|11889.3|11874.3|11889.5|11874.5|11889.3|11874.3|0
1643367240000|2022-01-28 10:54:00|11889.5|11874.5|11889.8|11874.8|11889.8|11874.8|11889.5|11874.5|0
1643367270000|2022-01-28 10:54:30|11889.7|11874.7|11889.3|11874.3|11889.7|11874.7|11889.3|11874.3|0
1643367320000|2022-01-28 10:55:20|11889.2|11874.2|11889.3|11874.3|11889.3|11874.3|11888.7|11873.7|0
1643367360000|2022-01-28 10:56:00|11889.2|11874.2|11889.2|11874.2|11889.2|11874.2|11889.2|11874.2|5
1643367370000|2022-01-28 10:56:10|11888.8|11873.8|11888.8|11873.8|11888.8|11873.8|11888.8|11873.8|0
1643367390000|2022-01-28 10:56:30|11888.7|11873.7|11888.3|11873.3|11888.7|11873.7|11888.3|11873.3|0
1643367420000|2022-01-28 10:57:00|11884.2|11869.2|11884.2|11869.2|11884.2|11869.2|11884.2|11869.2|4
1643367460000|2022-01-28 10:57:40|11884.3|11869.3|11884.7|11869.7|11884.7|11869.7|11884.3|11869.3|0
1643367470000|2022-01-28 10:57:50|11885.7|11870.7|11885.7|11870.7|11886.2|11871.2|11885.7|11870.7|3
1643367510000|2022-01-28 10:58:30|11885.2|11870.2|11885.2|11870.2|11885.2|11870.2|11885.2|11870.2|0
1643367520000|2022-01-28 10:58:40|11885.3|11870.3|11884.7|11869.7|11885.4|11870.4|11884.7|11869.7|0
1643367530000|2022-01-28 10:58:50|11884.8|11869.8|11885|11870|11885|11870|11884.8|11869.8|0
1643367540000|2022-01-28 10:59:00|11884.7|11869.7|11884.2|11869.2|11884.7|11869.7|11884.2|11869.2|0
1643367580000|2022-01-28 10:59:40|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|0
1643367670000|2022-01-28 11:01:10|11884.8|11869.8|11885.7|11870.7|11885.7|11870.7|11884.8|11869.8|0
1643367720000|2022-01-28 11:02:00|11883.2|11868.2|11882.7|11867.7|11883.2|11868.2|11882.7|11867.7|6
1643367730000|2022-01-28 11:02:10|11882.2|11867.2|11881.8|11866.8|11882.2|11867.2|11881.8|11866.8|1
1643367820000|2022-01-28 11:03:40|11881.3|11866.3|11879.8|11864.8|11881.3|11866.3|11879.8|11864.8|2
1643367840000|2022-01-28 11:04:00|11880.3|11865.3|11880.3|11865.3|11880.3|11865.3|11880.3|11865.3|2
1643367870000|2022-01-28 11:04:30|11879.8|11864.8|11879.8|11864.8|11879.8|11864.8|11879.8|11864.8|0
1643367880000|2022-01-28 11:04:40|11879.7|11864.7|11880.2|11865.2|11880.2|11865.2|11879.3|11864.3|3
1643367900000|2022-01-28 11:05:00|11882|11867|11882|11867|11882|11867|11882|11867|6
1643367910000|2022-01-28 11:05:10|11881.9|11866.9|11879.1|11864.1|11881.9|11866.9|11879.1|11864.1|6
1643367920000|2022-01-28 11:05:20|11879.4|11864.4|11880.7|11865.7|11881.2|11866.2|11879.4|11864.4|0
1643367940000|2022-01-28 11:05:40|11880.8|11865.8|11883.3|11868.3|11883.3|11868.3|11880.8|11865.8|1
1643367960000|2022-01-28 11:06:00|11882.5|11867.5|11883|11868|11883|11868|11882.5|11867.5|1
1643367980000|2022-01-28 11:06:20|11883.8|11868.8|11883.8|11868.8|11883.8|11868.8|11883.8|11868.8|0
1643367990000|2022-01-28 11:06:30|11883.5|11868.5|11883.5|11868.5|11883.5|11868.5|11883.5|11868.5|0
1643368010000|2022-01-28 11:06:50|11882.1|11867.1|11882.1|11867.1|11882.1|11867.1|11882.1|11867.1|10
1643368020000|2022-01-28 11:07:00|11881.6|11866.6|11881.6|11866.6|11881.6|11866.6|11881.6|11866.6|1
1643368030000|2022-01-28 11:07:10|11881.7|11866.7|11880.6|11865.6|11882.1|11867.1|11880.6|11865.6|1
1643368060000|2022-01-28 11:07:40|11884.6|11869.6|11884.5|11869.5|11884.6|11869.6|11884.5|11869.5|4
1643368080000|2022-01-28 11:08:00|11884.1|11869.1|11884.1|11869.1|11884.4|11869.4|11883.2|11868.2|1
1643368090000|2022-01-28 11:08:10|11883.9|11868.9|11883.7|11868.7|11884.1|11869.1|11883.2|11868.2|0
1643368100000|2022-01-28 11:08:20|11883.6|11868.6|11883.7|11868.7|11884.1|11869.1|11883.2|11868.2|0
1643368110000|2022-01-28 11:08:30|11884.1|11869.1|11884.4|11869.4|11884.4|11869.4|11883.6|11868.6|0
1643368130000|2022-01-28 11:08:50|11884.1|11869.1|11884.1|11869.1|11884.2|11869.2|11884.1|11869.1|0
1643368260000|2022-01-28 11:11:00|11883.6|11868.6|11883.6|11868.6|11883.6|11868.6|11883.1|11868.1|0
1643368280000|2022-01-28 11:11:20|11885.9|11870.9|11885.9|11870.9|11885.9|11870.9|11885.9|11870.9|4
1643368290000|2022-01-28 11:11:30|11885.7|11870.7|11885.7|11870.7|11885.7|11870.7|11885.7|11870.7|0
1643368310000|2022-01-28 11:11:50|11884.7|11869.7|11885.7|11870.7|11886.2|11871.2|11884.7|11869.7|0
1643368320000|2022-01-28 11:12:00|11885.4|11870.4|11885.6|11870.6|11885.6|11870.6|11885.4|11870.4|2
1643368330000|2022-01-28 11:12:10|11885.2|11870.2|11885.7|11870.7|11885.7|11870.7|11885.2|11870.2|1
1643368360000|2022-01-28 11:12:40|11887.2|11872.2|11887.5|11872.5|11888|11873|11887.2|11872.2|2
1643368370000|2022-01-28 11:12:50|11887.4|11872.4|11886.7|11871.7|11887.4|11872.4|11886.7|11871.7|0
1643368380000|2022-01-28 11:13:00|11887.4|11872.4|11887.4|11872.4|11887.4|11872.4|11887.4|11872.4|0
1643368390000|2022-01-28 11:13:10|11888.4|11873.4|11895|11880|11895|11880|11888.4|11873.4|5
1643368400000|2022-01-28 11:13:20|11895.5|11880.5|11895.8|11880.8|11896|11881|11895.1|11880.1|1
1643368410000|2022-01-28 11:13:30|11896|11881|11896.8|11881.8|11896.8|11881.8|11896|11881|0
1643368420000|2022-01-28 11:13:40|11897.3|11882.3|11897.3|11882.3|11897.3|11882.3|11897.3|11882.3|0
1643368430000|2022-01-28 11:13:50|11897.8|11882.8|11901.8|11886.8|11901.8|11886.8|11897.3|11882.3|3
1643368450000|2022-01-28 11:14:10|||||||||2
1643368460000|2022-01-28 11:14:20|11903.8|11888.8|11903.8|11888.8|11903.8|11888.8|11903.8|11888.8|2
1643368470000|2022-01-28 11:14:30|11904.5|11889.5|11902.9|11887.9|11904.5|11889.5|11902.9|11887.9|6
1643368500000|2022-01-28 11:15:00|11900.9|11885.9|11900.9|11885.9|11901.5|11886.5|11899.8|11884.8|0
1643368530000|2022-01-28 11:15:30|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|0
1643368580000|2022-01-28 11:16:20|11898.9|11883.9|11898.9|11883.9|11898.9|11883.9|11898.9|11883.9|0
1643368600000|2022-01-28 11:16:40|11898.1|11883.1|11898.1|11883.1|11898.1|11883.1|11898.1|11883.1|0
1643368610000|2022-01-28 11:16:50|11898|11883|11898|11883|11898|11883|11898|11883|3
1643368620000|2022-01-28 11:17:00|11890.6|11875.6|11891.3|11876.3|11891.3|11876.3|11890.6|11875.6|5
1643368640000|2022-01-28 11:17:20|11889.8|11874.8|11887.5|11872.5|11889.9|11874.9|11887.5|11872.5|1
1643368650000|2022-01-28 11:17:30|11886|11871|11886|11871|11886|11871|11886|11871|0
1643368660000|2022-01-28 11:17:40|11886.4|11871.4|11886.4|11871.4|11886.4|11871.4|11886.4|11871.4|0
1643368730000|2022-01-28 11:18:50|11884.6|11869.6|11883.5|11868.5|11884.6|11869.6|11882.6|11867.6|1
1643368740000|2022-01-28 11:19:00|11884.2|11869.2|11884.2|11869.2|11884.2|11869.2|11884.2|11869.2|0
1643368750000|2022-01-28 11:19:10|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|0
1643368790000|2022-01-28 11:19:50|11884.6|11869.6|11882.9|11867.9|11884.6|11869.6|11882.9|11867.9|1
1643368800000|2022-01-28 11:20:00|11883.2|11868.2|11882.9|11867.9|11883.4|11868.4|11882.9|11867.9|0
1643368830000|2022-01-28 11:20:30|11883.3|11868.3|11883.3|11868.3|11883.3|11868.3|11883.3|11868.3|0
1643368920000|2022-01-28 11:22:00|11882.9|11867.9|11882.6|11867.6|11882.9|11867.9|11882.6|11867.6|1
1643368930000|2022-01-28 11:22:10|11882.3|11867.3|11881.3|11866.3|11882.3|11867.3|11881.3|11866.3|3
1643368940000|2022-01-28 11:22:20|11880.3|11865.3|11881.4|11866.4|11881.4|11866.4|11880.3|11865.3|1
1643368950000|2022-01-28 11:22:30|11881.8|11866.8|11881.8|11866.8|11881.8|11866.8|11881.8|11866.8|0
1643368980000|2022-01-28 11:23:00|11881.9|11866.9|11883.1|11868.1|11883.8|11868.8|11881.9|11866.9|2
1643369030000|2022-01-28 11:23:50|11883.3|11868.3|11884.3|11869.3|11884.3|11869.3|11883.3|11868.3|0
1643369040000|2022-01-28 11:24:00|11883.9|11868.9|11883.1|11868.1|11883.9|11868.9|11883.1|11868.1|0
1643369070000|2022-01-28 11:24:30|11883.4|11868.4|11882.6|11867.6|11883.5|11868.5|11882.6|11867.6|0
1643369080000|2022-01-28 11:24:40|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|11882.6|11867.6|0
1643369170000|2022-01-28 11:26:10|11882.3|11867.3|11882.3|11867.3|11882.3|11867.3|11882.3|11867.3|0
1643369220000|2022-01-28 11:27:00|11882.8|11867.8|11882.6|11867.6|11882.8|11867.8|11882.3|11867.3|0
1643369230000|2022-01-28 11:27:10|11881.3|11866.3|11881.3|11866.3|11881.3|11866.3|11881.3|11866.3|2
1643369260000|2022-01-28 11:27:40|11883.1|11868.1|11885.4|11870.4|11885.4|11870.4|11883.1|11868.1|5
1643369280000|2022-01-28 11:28:00|11885.1|11870.1|11885.1|11870.1|11885.1|11870.1|11885.1|11870.1|0
1643369300000|2022-01-28 11:28:20|11885.6|11870.6|11886.3|11871.3|11886.3|11871.3|11885.6|11870.6|0
1643369310000|2022-01-28 11:28:30|11887.6|11872.6|11888.6|11873.6|11888.6|11873.6|11887.6|11872.6|0
1643369330000|2022-01-28 11:28:50|11886.2|11871.2|11885.6|11870.6|11886.2|11871.2|11885.6|11870.6|6
1643369340000|2022-01-28 11:29:00|11885.4|11870.4|11885.1|11870.1|11885.4|11870.4|11885.1|11870.1|0
1643369360000|2022-01-28 11:29:20|11884.9|11869.9|11884.9|11869.9|11884.9|11869.9|11884.9|11869.9|0
1643369410000|2022-01-28 11:30:10|11885.2|11870.2|11886.4|11871.4|11886.4|11871.4|11885.2|11870.2|0
1643369420000|2022-01-28 11:30:20|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|0
1643369430000|2022-01-28 11:30:30|11886.9|11871.9|11886.9|11871.9|11886.9|11871.9|11886.9|11871.9|0
1643369440000|2022-01-28 11:30:40|11886.4|11871.4|11886.7|11871.7|11886.7|11871.7|11886.4|11871.4|0
1643369460000|2022-01-28 11:31:00|11887|11872|11889.2|11874.2|11889.4|11874.4|11887|11872|0
1643369470000|2022-01-28 11:31:10|11889|11874|11889|11874|11889|11874|11889|11874|0
1643369480000|2022-01-28 11:31:20|11889.3|11874.3|11889.7|11874.7|11889.7|11874.7|11888.2|11873.2|0
1643369490000|2022-01-28 11:31:30|11889.5|11874.5|11887.5|11872.5|11889.5|11874.5|11887.5|11872.5|1
1643369520000|2022-01-28 11:32:00|11884.8|11869.8|11883.8|11868.8|11884.8|11869.8|11883.8|11868.8|1
1643369530000|2022-01-28 11:32:10|11883.4|11868.4|11882.3|11867.3|11883.4|11868.4|11882.3|11867.3|2
1643369540000|2022-01-28 11:32:20|11881.8|11866.8|11881.8|11866.8|11881.8|11866.8|11881.8|11866.8|1
1643369550000|2022-01-28 11:32:30|11881.9|11866.9|11882.4|11867.4|11882.4|11867.4|11881.9|11866.9|0
1643369570000|2022-01-28 11:32:50|11883.4|11868.4|11883.4|11868.4|11883.4|11868.4|11883.4|11868.4|0
1643369620000|2022-01-28 11:33:40|11883|11868|11883|11868|11883|11868|11883|11868|0
1643369710000|2022-01-28 11:35:10|11882.9|11867.9|11883.4|11868.4|11883.4|11868.4|11882.9|11867.9|0
1643369720000|2022-01-28 11:35:20|11882.9|11867.9|11882.9|11867.9|11882.9|11867.9|11882.9|11867.9|0
1643369760000|2022-01-28 11:36:00|11878.6|11863.6|11878.3|11863.3|11878.6|11863.6|11878.3|11863.3|8
1643369770000|2022-01-28 11:36:10|11876.6|11861.6|11864.1|11849.1|11876.6|11861.6|11864.1|11849.1|91
1643369780000|2022-01-28 11:36:20|11866.6|11851.6|11866.6|11851.6|11866.6|11851.6|11866.6|11851.6|20
1643369790000|2022-01-28 11:36:30|11866.1|11851.1|11866.1|11851.1|11866.1|11851.1|11866.1|11851.1|0
1643369800000|2022-01-28 11:36:40|11866.2|11851.2|11866.6|11851.6|11866.6|11851.6|11866.2|11851.2|0
1643369820000|2022-01-28 11:37:00|11867.2|11852.2|11868.2|11853.2|11868.2|11853.2|11867.2|11852.2|0
1643369870000|2022-01-28 11:37:50|11866.6|11851.6|11866.1|11851.1|11866.6|11851.6|11866.1|11851.1|3
1643369880000|2022-01-28 11:38:00|11870.1|11855.1|11867.2|11852.2|11870.1|11855.1|11867.2|11852.2|3
1643369890000|2022-01-28 11:38:10|11866.7|11851.7|11866.7|11851.7|11866.7|11851.7|11866.7|11851.7|0
1643369920000|2022-01-28 11:38:40|11867|11852|11869.1|11854.1|11869.6|11854.6|11867|11852|0
1643369930000|2022-01-28 11:38:50|11868.6|11853.6|11864.8|11849.8|11868.6|11853.6|11864.8|11849.8|20
1643369940000|2022-01-28 11:39:00|11864.9|11849.9|11865.8|11850.8|11865.8|11850.8|11864.9|11849.9|2
1643369950000|2022-01-28 11:39:10|11864.9|11849.9|11864.8|11849.8|11864.9|11849.9|11864.8|11849.8|11
1643369980000|2022-01-28 11:39:40|11864.6|11849.6|11865.4|11850.4|11865.4|11850.4|11864.6|11849.6|0
1643369990000|2022-01-28 11:39:50|11863.2|11848.2|11864.2|11849.2|11864.2|11849.2|11863.2|11848.2|0
1643370020000|2022-01-28 11:40:20|11864.8|11849.8|11864.8|11849.8|11864.8|11849.8|11864.2|11849.2|1
1643370030000|2022-01-28 11:40:30|11865.2|11850.2|11864.7|11849.7|11865.2|11850.2|11864.7|11849.7|0
1643370040000|2022-01-28 11:40:40|11864.6|11849.6|11863.7|11848.7|11864.6|11849.6|11863.7|11848.7|0
1643370060000|2022-01-28 11:41:00|11863.2|11848.2|11864.7|11849.7|11865.7|11850.7|11863.2|11848.2|2
1643370130000|2022-01-28 11:42:10|11863.7|11848.7|11866.7|11851.7|11867.3|11852.3|11863.7|11848.7|3
1643370170000|2022-01-28 11:42:50|11867.3|11852.3|11867.3|11852.3|11867.3|11852.3|11867.3|11852.3|0
1643370190000|2022-01-28 11:43:10|11867|11852|11866.7|11851.7|11867|11852|11866.7|11851.7|0
1643370200000|2022-01-28 11:43:20|11866.2|11851.2|11867.2|11852.2|11867.2|11852.2|11866.2|11851.2|0
1643370210000|2022-01-28 11:43:30|11867.3|11852.3|11867.3|11852.3|11867.3|11852.3|11867.3|11852.3|0
1643370240000|2022-01-28 11:44:00|11867.2|11852.2|11867.2|11852.2|11867.2|11852.2|11867.2|11852.2|0
1643370250000|2022-01-28 11:44:10|11866.4|11851.4|11859.7|11844.7|11866.4|11851.4|11859.7|11844.7|16
1643370260000|2022-01-28 11:44:20|11861.5|11846.5|11861.7|11846.7|11861.9|11846.9|11861.5|11846.5|5
1643370270000|2022-01-28 11:44:30|11861.2|11846.2|11861.2|11846.2|11861.2|11846.2|11861.2|11846.2|0
1643370300000|2022-01-28 11:45:00|11866.2|11851.2|11866.9|11851.9|11866.9|11851.9|11866.2|11851.2|5
1643370310000|2022-01-28 11:45:10|11866|11851|11866.2|11851.2|11866.2|11851.2|11866|11851|0
1643370320000|2022-01-28 11:45:20|11866|11851|11866|11851|11866|11851|11866|11851|0
1643370330000|2022-01-28 11:45:30|11866.2|11851.2|11866.2|11851.2|11866.2|11851.2|11866.2|11851.2|0
1643370340000|2022-01-28 11:45:40|11865.7|11850.7|11866.7|11851.7|11866.7|11851.7|11865.7|11850.7|1
1643370360000|2022-01-28 11:46:00|11868.5|11853.5|11869.5|11854.5|11869.5|11854.5|11868.4|11853.4|0
1643370370000|2022-01-28 11:46:10|11869.2|11854.2|11869.2|11854.2|11869.2|11854.2|11869.2|11854.2|0
1643370420000|2022-01-28 11:47:00|11865.7|11850.7|11862.7|11847.7|11865.7|11850.7|11862.7|11847.7|6
1643370430000|2022-01-28 11:47:10|11864.7|11849.7|11864.9|11849.9|11864.9|11849.9|11864.7|11849.7|0
1643370450000|2022-01-28 11:47:30|11865.2|11850.2|11865.2|11850.2|11865.2|11850.2|11865.2|11850.2|0
1643370480000|2022-01-28 11:48:00|11865.5|11850.5|11865.9|11850.9|11865.9|11850.9|11865.5|11850.5|0
1643370490000|2022-01-28 11:48:10|11865.5|11850.5|11865.5|11850.5|11865.5|11850.5|11865.5|11850.5|0
1643370540000|2022-01-28 11:49:00|11865.9|11850.9|11865.9|11850.9|11865.9|11850.9|11865.9|11850.9|0
1643370550000|2022-01-28 11:49:10|11865.5|11850.5|11865.5|11850.5|11865.5|11850.5|11865.5|11850.5|0
1643370560000|2022-01-28 11:49:20|11868.4|11853.4|11865.9|11850.9|11869.4|11854.4|11865.9|11850.9|1
1643370570000|2022-01-28 11:49:30|11865.6|11850.6|11865.7|11850.7|11865.7|11850.7|11865.4|11850.4|0
1643370610000|2022-01-28 11:50:10|11866.1|11851.1|11866.1|11851.1|11866.1|11851.1|11866.1|11851.1|0
1643370620000|2022-01-28 11:50:20|11868.7|11853.7|11868.7|11853.7|11868.7|11853.7|11868.7|11853.7|1
1643370630000|2022-01-28 11:50:30|11868.4|11853.4|11869.6|11854.6|11869.6|11854.6|11866.9|11851.9|2
1643370640000|2022-01-28 11:50:40|11868.5|11853.5|11868.5|11853.5|11868.5|11853.5|11868.5|11853.5|0
1643370660000|2022-01-28 11:51:00|11867.4|11852.4|11867.4|11852.4|11867.4|11852.4|11867.4|11852.4|0
1643370720000|2022-01-28 11:52:00|11866.2|11851.2|11866.1|11851.1|11866.2|11851.2|11866.1|11851.1|2
1643370730000|2022-01-28 11:52:10|11865.7|11850.7|11865.7|11850.7|11865.7|11850.7|11865.7|11850.7|0
1643370860000|2022-01-28 11:54:20|11865.6|11850.6|11865.6|11850.6|11865.6|11850.6|11865.6|11850.6|0
1643370880000|2022-01-28 11:54:40|11865.9|11850.9|11865.9|11850.9|11865.9|11850.9|11865.9|11850.9|0
1643370890000|2022-01-28 11:54:50|11865.8|11850.8|11865.8|11850.8|11865.8|11850.8|11865.8|11850.8|0
1643370900000|2022-01-28 11:55:00|11865.2|11850.2|11864.8|11849.8|11865.3|11850.3|11864.1|11849.1|2
1643370950000|2022-01-28 11:55:50|11864.3|11849.3|11863.9|11848.9|11864.3|11849.3|11863.9|11848.9|0
1643370960000|2022-01-28 11:56:00|11864.9|11849.9|11864.9|11849.9|11866.9|11851.9|11864.9|11849.9|3
1643370970000|2022-01-28 11:56:10|11865.5|11850.5|11864.9|11849.9|11865.5|11850.5|11864.9|11849.9|0
1643370980000|2022-01-28 11:56:20|11868.4|11853.4|11868.4|11853.4|11868.4|11853.4|11868.4|11853.4|2
1643370990000|2022-01-28 11:56:30|11866.7|11851.7|11864.9|11849.9|11867.4|11852.4|11864.9|11849.9|2
1643371000000|2022-01-28 11:56:40|11865.1|11850.1|11865.4|11850.4|11865.4|11850.4|11865.1|11850.1|0
1643371020000|2022-01-28 11:57:00|11865.1|11850.1|11861.6|11846.6|11865.1|11850.1|11860.9|11845.9|4
1643371030000|2022-01-28 11:57:10|11863.1|11848.1|11863.1|11848.1|11863.1|11848.1|11863.1|11848.1|0
1643371040000|2022-01-28 11:57:20|11864.8|11849.8|11864.9|11849.9|11864.9|11849.9|11863.9|11848.9|1
1643371050000|2022-01-28 11:57:30|11865.2|11850.2|11865.2|11850.2|11865.2|11850.2|11865.2|11850.2|0
1643371060000|2022-01-28 11:57:40|11865.4|11850.4|11865.4|11850.4|11865.4|11850.4|11865.4|11850.4|0
1643371070000|2022-01-28 11:57:50|11866.9|11851.9|11867.6|11852.6|11867.6|11852.6|11866.9|11851.9|0
1643371080000|2022-01-28 11:58:00|11867.9|11852.9|11864.6|11849.6|11867.9|11852.9|11864.6|11849.6|2
1643371090000|2022-01-28 11:58:10|11865.3|11850.3|11865.3|11850.3|11865.3|11850.3|11865.3|11850.3|0
1643371110000|2022-01-28 11:58:30|11865.9|11850.9|11867.1|11852.1|11867.1|11852.1|11865.9|11850.9|0
1643371120000|2022-01-28 11:58:40|11868.9|11853.9|11868.9|11853.9|11868.9|11853.9|11868.9|11853.9|0
1643371130000|2022-01-28 11:58:50|||||||||1
1643371140000|2022-01-28 11:59:00|11868.6|11853.6|11868.6|11853.6|11868.6|11853.6|11868.6|11853.6|0
1643371160000|2022-01-28 11:59:20|11868.9|11853.9|11869.9|11854.9|11869.9|11854.9|11868.9|11853.9|0
1643371170000|2022-01-28 11:59:30|11866.6|11851.6|11866.6|11851.6|11866.6|11851.6|11866.6|11851.6|1
1643371180000|2022-01-28 11:59:40|11866.2|11851.2|11866.2|11851.2|11866.2|11851.2|11866.2|11851.2|0
1643371190000|2022-01-28 11:59:50|11866.1|11851.1|11866.1|11851.1|11866.1|11851.1|11866.1|11851.1|0
1643371220000|2022-01-28 12:00:20|11865.5|11850.5|11866.9|11851.9|11867.8|11852.8|11864.4|11849.4|3
1643371230000|2022-01-28 12:00:30|11867.3|11852.3|11867.3|11852.3|11867.3|11852.3|11867.3|11852.3|0
1643371290000|2022-01-28 12:01:30|11867.2|11852.2|11865.6|11850.6|11867.2|11852.2|11865.6|11850.6|0
1643371300000|2022-01-28 12:01:40|11865.9|11850.9|11865.9|11850.9|11865.9|11850.9|11865.9|11850.9|0
1643371320000|2022-01-28 12:02:00|11865.7|11850.7|11864.4|11849.4|11866.1|11851.1|11864.4|11849.4|2
1643371390000|2022-01-28 12:03:10|11865.6|11850.6|11865.6|11850.6|11865.6|11850.6|11865.6|11850.6|0
1643371410000|2022-01-28 12:03:30|11866.4|11851.4|11866.4|11851.4|11866.4|11851.4|11866.4|11851.4|0
1643371450000|2022-01-28 12:04:10|11866.7|11851.7|11867.3|11852.3|11868.1|11853.1|11866.7|11851.7|0
1643371470000|2022-01-28 12:04:30|11867.6|11852.6|11867.6|11852.6|11867.6|11852.6|11867.6|11852.6|0
1643371480000|2022-01-28 12:04:40|11867.3|11852.3|11866.3|11851.3|11867.3|11852.3|11866.3|11851.3|1
1643371510000|2022-01-28 12:05:10|11867|11852|11866.6|11851.6|11867|11852|11866.6|11851.6|20
1643371530000|2022-01-28 12:05:30|11867|11852|11867|11852|11867.1|11852.1|11867|11852|0
1643371540000|2022-01-28 12:05:40|11867.1|11852.1|11867|11852|11867.1|11852.1|11866.8|11851.8|12
1643371570000|2022-01-28 12:06:10|11866.3|11851.3|11866.3|11851.3|11866.3|11851.3|11866.3|11851.3|23
1643371580000|2022-01-28 12:06:20|||||||||4
1643371590000|2022-01-28 12:06:30|11867.3|11852.3|11870.5|11855.5|11870.5|11855.5|11867.3|11852.3|1
1643371620000|2022-01-28 12:07:00|11871|11856|11868.3|11853.3|11871.5|11856.5|11868.3|11853.3|2
1643371650000|2022-01-28 12:07:30|11868|11853|11867.8|11852.8|11868|11853|11867.8|11852.8|0
1643371660000|2022-01-28 12:07:40|11867.5|11852.5|11867.5|11852.5|11867.5|11852.5|11867.5|11852.5|0
1643371700000|2022-01-28 12:08:20|11867.6|11852.6|11868|11853|11868|11853|11867.6|11852.6|0
1643371740000|2022-01-28 12:09:00|11867.8|11852.8|11867.5|11852.5|11867.8|11852.8|11867.5|11852.5|0
1643371830000|2022-01-28 12:10:30|11867.3|11852.3|11867|11852|11867.3|11852.3|11867|11852|0
1643371930000|2022-01-28 12:12:10|||||||||3
1643371960000|2022-01-28 12:12:40|11867.1|11852.1|11867.1|11852.1|11867.1|11852.1|11867.1|11852.1|0
1643371980000|2022-01-28 12:13:00|11867.8|11852.8|11872.3|11857.3|11872.8|11857.8|11867.8|11852.8|5
1643371990000|2022-01-28 12:13:10|11872.4|11857.4|11871.3|11856.3|11873.3|11858.3|11871.3|11856.3|0
1643372010000|2022-01-28 12:13:30|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|0
1643372030000|2022-01-28 12:13:50|11880.2|11865.2|11884.5|11869.5|11884.5|11869.5|11880.2|11865.2|14
1643372040000|2022-01-28 12:14:00|11884.1|11869.1|11880.6|11865.6|11884.1|11869.1|11880.6|11865.6|0
1643372100000|2022-01-28 12:15:00|11880.2|11865.2|11879.6|11864.6|11880.6|11865.6|11879.6|11864.6|2
1643372130000|2022-01-28 12:15:30|11880.6|11865.6|11880.6|11865.6|11880.6|11865.6|11880.6|11865.6|0
1643372190000|2022-01-28 12:16:30|11880.5|11865.5|11880.1|11865.1|11880.5|11865.5|11880.1|11865.1|0
1643372220000|2022-01-28 12:17:00|11880.8|11865.8|11880.8|11865.8|11880.8|11865.8|11880.8|11865.8|0
1643372230000|2022-01-28 12:17:10|11878.8|11863.8|11878.8|11863.8|11880.3|11865.3|11878.8|11863.8|2
1643372280000|2022-01-28 12:18:00|11878.3|11863.3|11878.3|11863.3|11878.3|11863.3|11878.3|11863.3|0
1643372290000|2022-01-28 12:18:10|11877.8|11862.8|11877.3|11862.3|11877.8|11862.8|11877.3|11862.3|0
1643372320000|2022-01-28 12:18:40|11877|11862|11876.5|11861.5|11877.5|11862.5|11876.5|11861.5|3
1643372340000|2022-01-28 12:19:00|11874.5|11859.5|11874|11859|11874.5|11859.5|11874|11859|3
1643372350000|2022-01-28 12:19:10|11873.9|11858.9|11873.5|11858.5|11873.9|11858.9|11873.5|11858.5|0
1643372360000|2022-01-28 12:19:20|11873.4|11858.4|11873|11858|11873.4|11858.4|11873|11858|0
1643372370000|2022-01-28 12:19:30|11872.5|11857.5|11873|11858|11873|11858|11872.5|11857.5|0
1643372380000|2022-01-28 12:19:40|11872.9|11857.9|11872.5|11857.5|11872.9|11857.9|11872.5|11857.5|0
1643372390000|2022-01-28 12:19:50|11871.9|11856.9|11871.9|11856.9|11871.9|11856.9|11871.9|11856.9|0
1643372400000|2022-01-28 12:20:00|11872.3|11857.3|11872.3|11857.3|11872.3|11857.3|11872.3|11857.3|2
1643372440000|2022-01-28 12:20:40|11872.4|11857.4|11872|11857|11872.4|11857.4|11872|11857|1
1643372460000|2022-01-28 12:21:00|11876.2|11861.2|11876.2|11861.2|11876.2|11861.2|11876.2|11861.2|4
1643372470000|2022-01-28 12:21:10|11876|11861|11873.5|11858.5|11876.8|11861.8|11873.5|11858.5|0
1643372490000|2022-01-28 12:21:30|11873.2|11858.2|11873.7|11858.7|11873.7|11858.7|11873.2|11858.2|0
1643372500000|2022-01-28 12:21:40|11873.2|11858.2|11873|11858|11873.2|11858.2|11873|11858|0
1643372520000|2022-01-28 12:22:00|11873.5|11858.5|11873.5|11858.5|11873.5|11858.5|11873.5|11858.5|0
1643372530000|2022-01-28 12:22:10|11873.4|11858.4|11873|11858|11873.4|11858.4|11873|11858|0
1643372540000|2022-01-28 12:22:20|11872.5|11857.5|11872.5|11857.5|11872.5|11857.5|11872.5|11857.5|0
1643372550000|2022-01-28 12:22:30|11872.2|11857.2|11872.2|11857.2|11872.2|11857.2|11872.2|11857.2|0
1643372570000|2022-01-28 12:22:50|11872|11857|11872|11857|11872|11857|11872|11857|0
1643372580000|2022-01-28 12:23:00|11871.7|11856.7|11871.7|11856.7|11871.7|11856.7|11871.7|11856.7|0
1643372590000|2022-01-28 12:23:10|11869.9|11854.9|11869.5|11854.5|11869.9|11854.9|11869.5|11854.5|2
1643372610000|2022-01-28 12:23:30|11869.1|11854.1|11869.1|11854.1|11869.1|11854.1|11869.1|11854.1|0
1643372660000|2022-01-28 12:24:20|11869.7|11854.7|11869.7|11854.7|11869.7|11854.7|11869.7|11854.7|0
1643372670000|2022-01-28 12:24:30|11869|11854|11869|11854|11869|11854|11869|11854|0
1643372680000|2022-01-28 12:24:40|11867.7|11852.7|11867.3|11852.3|11867.7|11852.7|11867.3|11852.3|0
1643372700000|2022-01-28 12:25:00|11866.3|11851.3|11866.3|11851.3|11866.3|11851.3|11866.3|11851.3|1
1643372730000|2022-01-28 12:25:30|11865.9|11850.9|11865|11850|11865.9|11850.9|11865|11850|0
1643372770000|2022-01-28 12:26:10|11864.9|11849.9|11864.9|11849.9|11864.9|11849.9|11864.9|11849.9|0
1643372830000|2022-01-28 12:27:10|11866|11851|11867.5|11852.5|11867.5|11852.5|11866|11851|1
1643372840000|2022-01-28 12:27:20|11869.7|11854.7|11873.3|11858.3|11873.3|11858.3|11869.7|11854.7|1
1643372850000|2022-01-28 12:27:30|11872.9|11857.9|11871.2|11856.2|11872.9|11857.9|11871.2|11856.2|0
1643372860000|2022-01-28 12:27:40|11870.8|11855.8|11870.8|11855.8|11870.8|11855.8|11870.8|11855.8|0
1643372890000|2022-01-28 12:28:10|11870.4|11855.4|11870.4|11855.4|11870.4|11855.4|11870.4|11855.4|0
1643372910000|2022-01-28 12:28:30|11870.1|11855.1|11870.1|11855.1|11870.1|11855.1|11870.1|11855.1|0
1643372960000|2022-01-28 12:29:20|11869.9|11854.9|11869.9|11854.9|11869.9|11854.9|11869.9|11854.9|0
1643372970000|2022-01-28 12:29:30|11869.6|11854.6|11869.6|11854.6|11869.6|11854.6|11869.6|11854.6|0
1643372980000|2022-01-28 12:29:40|11870.3|11855.3|11869.9|11854.9|11870.3|11855.3|11869.9|11854.9|1
1643372990000|2022-01-28 12:29:50|11868.7|11853.7|11868.6|11853.6|11868.7|11853.7|11868.6|11853.6|1
1643373000000|2022-01-28 12:30:00|11868.7|11853.7|11869.4|11854.4|11869.4|11854.4|11868.7|11853.7|0
1643373010000|2022-01-28 12:30:10|11869.8|11854.8|11869.8|11854.8|11869.8|11854.8|11869.8|11854.8|0
1643373060000|2022-01-28 12:31:00|11868.9|11853.9|11868.9|11853.9|11868.9|11853.9|11868.9|11853.9|0
1643373080000|2022-01-28 12:31:20|11869.4|11854.4|11869.4|11854.4|11869.4|11854.4|11869.4|11854.4|0
1643373100000|2022-01-28 12:31:40|11869.9|11854.9|11870.8|11855.8|11870.8|11855.8|11869.9|11854.9|0
1643373110000|2022-01-28 12:31:50|11871|11856|11870.3|11855.3|11871|11856|11870.3|11855.3|0
1643373120000|2022-01-28 12:32:00|11869.4|11854.4|11868.8|11853.8|11869.4|11854.4|11868.8|11853.8|2
1643373160000|2022-01-28 12:32:40|11868.5|11853.5|11867.8|11852.8|11868.5|11853.5|11867.8|11852.8|0
1643373170000|2022-01-28 12:32:50|11868.2|11853.2|11871.7|11856.7|11872.2|11857.2|11868.2|11853.2|4
1643373180000|2022-01-28 12:33:00|11872.7|11857.7|11871.2|11856.2|11872.7|11857.7|11871.2|11856.2|0
1643373200000|2022-01-28 12:33:20|11870.7|11855.7|11870.7|11855.7|11870.7|11855.7|11870.7|11855.7|0
1643373210000|2022-01-28 12:33:30|11870.3|11855.3|11871.2|11856.2|11871.2|11856.2|11870.3|11855.3|0
1643373220000|2022-01-28 12:33:40|11871.3|11856.3|11871.7|11856.7|11871.7|11856.7|11871.3|11856.3|0
1643373250000|2022-01-28 12:34:10|11871.5|11856.5|11871.5|11856.5|11871.7|11856.7|11871.5|11856.5|0
1643373290000|2022-01-28 12:34:50|11871|11856|11871|11856|11871|11856|11871|11856|0
1643373300000|2022-01-28 12:35:00|11871.9|11856.9|11869.2|11854.2|11871.9|11856.9|11869.2|11854.2|1
1643373310000|2022-01-28 12:35:10|11869.4|11854.4|11869|11854|11870.5|11855.5|11869|11854|0
1643373320000|2022-01-28 12:35:20|11869.5|11854.5|11869.9|11854.9|11869.9|11854.9|11868.5|11853.5|0
1643373330000|2022-01-28 12:35:30|11869.5|11854.5|11869.4|11854.4|11869.5|11854.5|11869.4|11854.4|1
1643373340000|2022-01-28 12:35:40|11868.9|11853.9|11868.5|11853.5|11868.9|11853.9|11868.5|11853.5|0
1643373360000|2022-01-28 12:36:00|11868.9|11853.9|11867.9|11852.9|11868.9|11853.9|11867.9|11852.9|2
1643373370000|2022-01-28 12:36:10|11867.6|11852.6|11868.6|11853.6|11868.6|11853.6|11867.6|11852.6|0
1643373380000|2022-01-28 12:36:20|11867.8|11852.8|11867.5|11852.5|11867.8|11852.8|11867.5|11852.5|0
1643373420000|2022-01-28 12:37:00|11868|11853|11862.1|11847.1|11868|11853|11862.1|11847.1|4
1643373440000|2022-01-28 12:37:20|11862.2|11847.2|11862.4|11847.4|11862.4|11847.4|11862.2|11847.2|3
1643373450000|2022-01-28 12:37:30|11862.7|11847.7|11862.2|11847.2|11862.7|11847.7|11862.2|11847.2|0
1643373460000|2022-01-28 12:37:40|11862.1|11847.1|11862.1|11847.1|11862.1|11847.1|11862.1|11847.1|2
1643373470000|2022-01-28 12:37:50|11860.9|11845.9|11855.6|11840.6|11860.9|11845.9|11855.6|11840.6|48
1643373480000|2022-01-28 12:38:00|11855.2|11840.2|11855.3|11840.3|11855.7|11840.7|11854.8|11839.8|10
1643373490000|2022-01-28 12:38:10|11846.3|11831.3|11848.5|11833.5|11848.5|11833.5|11845.9|11830.9|21
1643373510000|2022-01-28 12:38:30|||||||||2
1643373540000|2022-01-28 12:39:00|11848.2|11833.2|11848.2|11833.2|11848.2|11833.2|11848.2|11833.2|0
1643373550000|2022-01-28 12:39:10|11848.3|11833.3|11849.2|11834.2|11849.2|11834.2|11848.3|11833.3|0
1643373560000|2022-01-28 12:39:20|11851.7|11836.7|11850.5|11835.5|11851.7|11836.7|11850.5|11835.5|6
1643373570000|2022-01-28 12:39:30|11850.2|11835.2|11849.7|11834.7|11850.2|11835.2|11849.7|11834.7|0
1643373590000|2022-01-28 12:39:50|11847.2|11832.2|11847.2|11832.2|11847.2|11832.2|11847.2|11832.2|4
1643373600000|2022-01-28 12:40:00|11847.3|11832.3|11848.2|11833.2|11848.2|11833.2|11847.3|11832.3|6
1643373620000|2022-01-28 12:40:20|||||||||3
1643373640000|2022-01-28 12:40:40|11849|11834|11850|11835|11851|11836|11849|11834|10
1643373660000|2022-01-28 12:41:00|11850.5|11835.5|11851|11836|11851|11836|11850.5|11835.5|0
1643373670000|2022-01-28 12:41:10|11851.2|11836.2|11851.5|11836.5|11851.5|11836.5|11851.2|11836.2|0
1643373700000|2022-01-28 12:41:40|11852|11837|11852|11837|11852|11837|11852|11837|0
1643373710000|2022-01-28 12:41:50|11852.5|11837.5|11853.4|11838.4|11854.5|11839.5|11852.5|11837.5|4
1643373720000|2022-01-28 12:42:00|11853|11838|11850.2|11835.2|11853|11838|11850.2|11835.2|6
1643373760000|2022-01-28 12:42:40|11849.8|11834.8|11849.7|11834.7|11849.8|11834.8|11849.7|11834.7|1
1643373790000|2022-01-28 12:43:10|11847.7|11832.7|11847.7|11832.7|11847.7|11832.7|11847.7|11832.7|1
1643373800000|2022-01-28 12:43:20|||||||||2
1643373820000|2022-01-28 12:43:40|11847.4|11832.4|11846.7|11831.7|11847.4|11832.4|11846.7|11831.7|11
1643373830000|2022-01-28 12:43:50|11843.4|11828.4|11843.4|11828.4|11843.4|11828.4|11843.4|11828.4|6
1643373840000|2022-01-28 12:44:00|||||||||1
1643373850000|2022-01-28 12:44:10|11843.7|11828.7|11843.9|11828.9|11843.9|11828.9|11843.7|11828.7|1
1643373860000|2022-01-28 12:44:20|11844.4|11829.4|11844.4|11829.4|11844.4|11829.4|11844.4|11829.4|1
1643373890000|2022-01-28 12:44:50|11843.9|11828.9|11843.9|11828.9|11843.9|11828.9|11843.9|11828.9|0
1643373900000|2022-01-28 12:45:00|||||||||1
1643373910000|2022-01-28 12:45:10|11845|11830|11845|11830|11845|11830|11845|11830|5
1643373920000|2022-01-28 12:45:20|11847.2|11832.2|11847.2|11832.2|11847.2|11832.2|11847.2|11832.2|1
1643373960000|2022-01-28 12:46:00|11848.2|11833.2|11847.7|11832.7|11848.2|11833.2|11847.7|11832.7|0
1643373970000|2022-01-28 12:46:10|11853.2|11838.2|11853.2|11838.2|11853.2|11838.2|11853.2|11838.2|8
1643373980000|2022-01-28 12:46:20|11854.2|11839.2|11854.2|11839.2|11854.2|11839.2|11854.2|11839.2|1
1643373990000|2022-01-28 12:46:30|11854|11839|11853.7|11838.7|11854|11839|11853.7|11838.7|0
1643374000000|2022-01-28 12:46:40|11853.2|11838.2|11853.2|11838.2|11853.2|11838.2|11853.2|11838.2|0
1643374010000|2022-01-28 12:46:50|11852.7|11837.7|11852.7|11837.7|11852.7|11837.7|11852.7|11837.7|0
1643374020000|2022-01-28 12:47:00|11852.8|11837.8|11847.8|11832.8|11853.2|11838.2|11847.8|11832.8|3
1643374040000|2022-01-28 12:47:20|11846|11831|11847.8|11832.8|11847.8|11832.8|11846|11831|1
1643374110000|2022-01-28 12:48:30|11847.2|11832.2|11847.7|11832.7|11847.7|11832.7|11847.2|11832.2|1
1643374120000|2022-01-28 12:48:40|11847.6|11832.6|11847|11832|11847.6|11832.6|11847|11832|1
1643374130000|2022-01-28 12:48:50|11847.4|11832.4|11848.6|11833.6|11848.6|11833.6|11847.4|11832.4|0
1643374140000|2022-01-28 12:49:00|11848.4|11833.4|11847.8|11832.8|11848.4|11833.4|11847.3|11832.3|0
1643374150000|2022-01-28 12:49:10|11847.9|11832.9|11848.3|11833.3|11848.3|11833.3|11847.9|11832.9|0
1643374160000|2022-01-28 12:49:20|11849|11834|11849.4|11834.4|11850.4|11835.4|11848.9|11833.9|5
1643374180000|2022-01-28 12:49:40|11849.9|11834.9|11849.9|11834.9|11849.9|11834.9|11849.9|11834.9|0
1643374190000|2022-01-28 12:49:50|11850.9|11835.9|11850.4|11835.4|11850.9|11835.9|11850.4|11835.4|0
1643374200000|2022-01-28 12:50:00|11850.3|11835.3|11850.9|11835.9|11850.9|11835.9|11850.3|11835.3|0
1643374210000|2022-01-28 12:50:10|11851.8|11836.8|11851.8|11836.8|11851.8|11836.8|11851.8|11836.8|0
1643374220000|2022-01-28 12:50:20|11851.3|11836.3|11854.5|11839.5|11854.8|11839.8|11850.4|11835.4|20
1643374230000|2022-01-28 12:50:30|11853.8|11838.8|11854.3|11839.3|11854.3|11839.3|11853.8|11838.8|0
1643374240000|2022-01-28 12:50:40|11854.4|11839.4|11851.6|11836.6|11854.8|11839.8|11848.6|11833.6|11
1643374260000|2022-01-28 12:51:00|11851.5|11836.5|11851.6|11836.6|11851.6|11836.6|11851.1|11836.1|0
1643374270000|2022-01-28 12:51:10|11851.3|11836.3|11851.3|11836.3|11852.1|11837.1|11851.3|11836.3|0
1643374290000|2022-01-28 12:51:30|11851.6|11836.6|11850|11835|11851.6|11836.6|11850|11835|1
1643374300000|2022-01-28 12:51:40|11850.5|11835.5|11850.5|11835.5|11850.5|11835.5|11850.5|11835.5|0
1643374310000|2022-01-28 12:51:50|11851.6|11836.6|11851.6|11836.6|11851.6|11836.6|11851.6|11836.6|0
1643374340000|2022-01-28 12:52:20|11851.8|11836.8|11851.6|11836.6|11852.1|11837.1|11851.6|11836.6|0
1643374350000|2022-01-28 12:52:30|11853.8|11838.8|11853.3|11838.3|11854.1|11839.1|11852.8|11837.8|6
1643374360000|2022-01-28 12:52:40|11853.6|11838.6|11853.6|11838.6|11853.6|11838.6|11853.6|11838.6|0
1643374370000|2022-01-28 12:52:50|11852.1|11837.1|11852.5|11837.5|11852.6|11837.6|11852.1|11837.1|0
1643374380000|2022-01-28 12:53:00|11851.1|11836.1|11852.5|11837.5|11853|11838|11851.1|11836.1|0
1643374400000|2022-01-28 12:53:20|11853.6|11838.6|11854.1|11839.1|11854.1|11839.1|11853.6|11838.6|1
1643374410000|2022-01-28 12:53:30|11853.8|11838.8|11854.8|11839.8|11854.8|11839.8|11853.6|11838.6|1
1643374420000|2022-01-28 12:53:40|11855.6|11840.6|11855.6|11840.6|11855.6|11840.6|11855.6|11840.6|0
1643374440000|2022-01-28 12:54:00|11855.8|11840.8|11858.3|11843.3|11858.3|11843.3|11855.8|11840.8|2
1643374450000|2022-01-28 12:54:10|11859.1|11844.1|11858.8|11843.8|11859.1|11844.1|11858.8|11843.8|0
1643374460000|2022-01-28 12:54:20|11858.6|11843.6|11859.9|11844.9|11859.9|11844.9|11858.3|11843.3|0
1643374470000|2022-01-28 12:54:30|11859.8|11844.8|11859.6|11844.6|11859.9|11844.9|11859.1|11844.1|2
1643374480000|2022-01-28 12:54:40|11859.7|11844.7|11860.1|11845.1|11860.1|11845.1|11859.7|11844.7|0
1643374490000|2022-01-28 12:54:50|11861.4|11846.4|11861.4|11846.4|11861.4|11846.4|11861.4|11846.4|0
1643374500000|2022-01-28 12:55:00|11861.6|11846.6|11859.8|11844.8|11861.9|11846.9|11859.8|11844.8|3
1643374510000|2022-01-28 12:55:10|11854.8|11839.8|11855.6|11840.6|11855.6|11840.6|11854.8|11839.8|3
1643374520000|2022-01-28 12:55:20|11855.8|11840.8|11855.6|11840.6|11856.1|11841.1|11855.6|11840.6|0
1643374540000|2022-01-28 12:55:40|11856.1|11841.1|11852.8|11837.8|11856.1|11841.1|11852.8|11837.8|1
1643374550000|2022-01-28 12:55:50|11853.8|11838.8|11856.8|11841.8|11856.8|11841.8|11853.8|11838.8|10
1643374560000|2022-01-28 12:56:00|11857.2|11842.2|11858.8|11843.8|11858.8|11843.8|11857.2|11842.2|0
1643374570000|2022-01-28 12:56:10|11857.9|11842.9|11857.6|11842.6|11857.9|11842.9|11857.4|11842.4|0
1643374590000|2022-01-28 12:56:30|11857.9|11842.9|11857.9|11842.9|11857.9|11842.9|11857.3|11842.3|0
1643374600000|2022-01-28 12:56:40|11858.6|11843.6|11859.4|11844.4|11859.4|11844.4|11858.6|11843.6|2
1643374610000|2022-01-28 12:56:50|11862.7|11847.7|11862.6|11847.6|11863.1|11848.1|11862.4|11847.4|7
1643374620000|2022-01-28 12:57:00|11862.9|11847.9|11868.9|11853.9|11868.9|11853.9|11862.7|11847.7|10
1643374630000|2022-01-28 12:57:10|11869.3|11854.3|11869.9|11854.9|11870.4|11855.4|11869.3|11854.3|1
1643374640000|2022-01-28 12:57:20|11869.7|11854.7|11871.1|11856.1|11871.1|11856.1|11869.7|11854.7|0
1643374660000|2022-01-28 12:57:40|11870.6|11855.6|11870.6|11855.6|11870.6|11855.6|11870.6|11855.6|0
1643374670000|2022-01-28 12:57:50|11869.9|11854.9|11869.9|11854.9|11869.9|11854.9|11869.9|11854.9|2
1643374680000|2022-01-28 12:58:00|11870.1|11855.1|11870.1|11855.1|11870.1|11855.1|11870.1|11855.1|1
1643374690000|2022-01-28 12:58:10|11869.9|11854.9|11869.9|11854.9|11869.9|11854.9|11869.9|11854.9|0
1643374710000|2022-01-28 12:58:30|11870.4|11855.4|11871.9|11856.9|11871.9|11856.9|11870.4|11855.4|1
1643374720000|2022-01-28 12:58:40|11877.4|11862.4|11877.4|11862.4|11877.4|11862.4|11877.4|11862.4|1
1643374730000|2022-01-28 12:58:50|11877.8|11862.8|11875.8|11860.8|11878.2|11863.2|11875.8|11860.8|1
1643374740000|2022-01-28 12:59:00|11875.4|11860.4|11875.6|11860.6|11876.4|11861.4|11874.9|11859.9|3
1643374750000|2022-01-28 12:59:10|11875.9|11860.9|11875.9|11860.9|11875.9|11860.9|11875.9|11860.9|0
1643374780000|2022-01-28 12:59:40|11875.7|11860.7|11875.7|11860.7|11875.7|11860.7|11875.7|11860.7|3
1643374790000|2022-01-28 12:59:50|11874.2|11859.2|11873.6|11858.6|11874.2|11859.2|11873.6|11858.6|4
1643374800000|2022-01-28 13:00:00|11872.6|11857.6|11876.5|11861.5|11876.7|11861.7|11872.6|11857.6|7
1643374810000|2022-01-28 13:00:10|11878.8|11863.8|11879.2|11864.2|11879.8|11864.8|11878.2|11863.2|0
1643374860000|2022-01-28 13:01:00|11878.7|11863.7|11878.7|11863.7|11878.7|11863.7|11878.7|11863.7|2
1643374890000|2022-01-28 13:01:30|11882.3|11867.3|11886.5|11871.5|11887|11872|11882.3|11867.3|7
1643374900000|2022-01-28 13:01:40|11889.7|11874.7|11888.1|11873.1|11890.1|11875.1|11887.1|11872.1|4
1643374910000|2022-01-28 13:01:50|11891.2|11876.2|11891.6|11876.6|11892.2|11877.2|11891.2|11876.2|12
1643374920000|2022-01-28 13:02:00|11891.2|11876.2|11890.6|11875.6|11892.7|11877.7|11890.2|11875.2|25
1643374940000|2022-01-28 13:02:20|11890.3|11875.3|11883.5|11868.5|11890.3|11875.3|11881.1|11866.1|4
1643374950000|2022-01-28 13:02:30|11883|11868|11878.5|11863.5|11883|11868|11878|11863|0
1643374960000|2022-01-28 13:02:40|11877|11862|11876.2|11861.2|11877|11862|11876.2|11861.2|1
1643374970000|2022-01-28 13:02:50|11875|11860|11873.8|11858.8|11875|11860|11873.8|11858.8|1
1643374980000|2022-01-28 13:03:00|11873.5|11858.5|11876|11861|11876|11861|11873.5|11858.5|1
1643375000000|2022-01-28 13:03:20|11876.7|11861.7|11876.8|11861.8|11876.8|11861.8|11876.7|11861.7|1
1643375010000|2022-01-28 13:03:30|11879|11864|11879|11864|11879|11864|11879|11864|0
1643375030000|2022-01-28 13:03:50|11877.2|11862.2|11876.5|11861.5|11877.2|11862.2|11876.5|11861.5|1
1643375040000|2022-01-28 13:04:00|11877|11862|11882|11867|11882.5|11867.5|11877|11862|4
1643375050000|2022-01-28 13:04:10|11882.2|11867.2|11884.1|11869.1|11884.2|11869.2|11882.2|11867.2|0
1643375070000|2022-01-28 13:04:30|11883.7|11868.7|11883.7|11868.7|11883.7|11868.7|11883.7|11868.7|0
1643375080000|2022-01-28 13:04:40|11883.1|11868.1|11883.7|11868.7|11883.7|11868.7|11883.1|11868.1|1
1643375100000|2022-01-28 13:05:00|11883.6|11868.6|11883.5|11868.5|11883.6|11868.6|11883.5|11868.5|0
1643375110000|2022-01-28 13:05:10|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|0
1643375120000|2022-01-28 13:05:20|11883.4|11868.4|11883.6|11868.6|11883.7|11868.7|11883.4|11868.4|0
1643375140000|2022-01-28 13:05:40|11883.3|11868.3|11883.3|11868.3|11883.3|11868.3|11883.3|11868.3|1
1643375150000|2022-01-28 13:05:50|11880.2|11865.2|11877.4|11862.4|11880.2|11865.2|11875.2|11860.2|3
1643375160000|2022-01-28 13:06:00|11876.7|11861.7|11875.7|11860.7|11876.7|11861.7|11875.7|11860.7|0
1643375200000|2022-01-28 13:06:40|11875.5|11860.5|11874.7|11859.7|11875.5|11860.5|11874.7|11859.7|1
1643375210000|2022-01-28 13:06:50|11876.7|11861.7|11875.7|11860.7|11876.7|11861.7|11875.7|11860.7|2
1643375220000|2022-01-28 13:07:00|11876|11861|11875.7|11860.7|11876.2|11861.2|11875.7|11860.7|1
1643375230000|2022-01-28 13:07:10|11875.8|11860.8|11876.2|11861.2|11876.2|11861.2|11875.8|11860.8|0
1643375250000|2022-01-28 13:07:30|11875.7|11860.7|11868.5|11853.5|11875.7|11860.7|11868.5|11853.5|4
1643375260000|2022-01-28 13:07:40|11867.5|11852.5|11866|11851|11867.5|11852.5|11865.7|11850.7|0
1643375280000|2022-01-28 13:08:00|11865.3|11850.3|11863.2|11848.2|11865.3|11850.3|11863.2|11848.2|0
1643375290000|2022-01-28 13:08:10|11862.7|11847.7|11865.3|11850.3|11865.3|11850.3|11861.9|11846.9|2
1643375300000|2022-01-28 13:08:20|11865.5|11850.5|11866.2|11851.2|11866.2|11851.2|11865.5|11850.5|0
1643375310000|2022-01-28 13:08:30|11866.6|11851.6|11864.2|11849.2|11867.7|11852.7|11864.2|11849.2|1
1643375320000|2022-01-28 13:08:40|11864.7|11849.7|11866.2|11851.2|11866.2|11851.2|11864.7|11849.7|0
1643375330000|2022-01-28 13:08:50|11864.5|11849.5|11864|11849|11864.5|11849.5|11864|11849|1
1643375340000|2022-01-28 13:09:00|11864.3|11849.3|11863.8|11848.8|11864.3|11849.3|11862.7|11847.7|2
1643375360000|2022-01-28 13:09:20|11864|11849|11863.3|11848.3|11864.3|11849.3|11863.3|11848.3|1
1643375370000|2022-01-28 13:09:30|11863.7|11848.7|11863.7|11848.7|11863.8|11848.8|11863.2|11848.2|1
1643375390000|2022-01-28 13:09:50|11863.3|11848.3|11863.3|11848.3|11863.7|11848.7|11862.8|11847.8|2
1643375400000|2022-01-28 13:10:00|11861.8|11846.8|11863.7|11848.7|11863.7|11848.7|11861.8|11846.8|0
1643375410000|2022-01-28 13:10:10|11863.8|11848.8|11864|11849|11864|11849|11863.7|11848.7|0
1643375420000|2022-01-28 13:10:20|11863.8|11848.8|11863.3|11848.3|11864|11849|11863.3|11848.3|0
1643375430000|2022-01-28 13:10:30|11863.6|11848.6|11863.5|11848.5|11864|11849|11862.8|11847.8|1
1643375440000|2022-01-28 13:10:40|11863.6|11848.6|11863.5|11848.5|11864|11849|11863.5|11848.5|0
1643375450000|2022-01-28 13:10:50|11863.4|11848.4|11863.1|11848.1|11863.4|11848.4|11862.8|11847.8|1
1643375460000|2022-01-28 13:11:00|11863.4|11848.4|11864.4|11849.4|11864.4|11849.4|11863.4|11848.4|0
1643375470000|2022-01-28 13:11:10|11864.9|11849.9|11866.4|11851.4|11866.4|11851.4|11864.9|11849.9|1
1643375480000|2022-01-28 13:11:20|11866.7|11851.7|11867.4|11852.4|11867.4|11852.4|11866.7|11851.7|0
1643375490000|2022-01-28 13:11:30|11868.4|11853.4|11871.4|11856.4|11871.4|11856.4|11868.4|11853.4|1
1643375500000|2022-01-28 13:11:40|11871.9|11856.9|11873.4|11858.4|11873.4|11858.4|11871.9|11856.9|0
1643375510000|2022-01-28 13:11:50|11873.9|11858.9|11875.4|11860.4|11875.4|11860.4|11872.9|11857.9|1
1643375520000|2022-01-28 13:12:00|||||||||1
1643375530000|2022-01-28 13:12:10|11874.9|11859.9|11876.7|11861.7|11876.7|11861.7|11874.9|11859.9|0
1643375540000|2022-01-28 13:12:20|11877.2|11862.2|11877.7|11862.7|11877.7|11862.7|11877.2|11862.2|0
1643375550000|2022-01-28 13:12:30|11878.2|11863.2|11878.2|11863.2|11878.2|11863.2|11878.2|11863.2|33
1643375570000|2022-01-28 13:12:50|11875.7|11860.7|11873.2|11858.2|11875.7|11860.7|11871.9|11856.9|2
1643375580000|2022-01-28 13:13:00|11872.9|11857.9|11873.5|11858.5|11873.5|11858.5|11872.9|11857.9|0
1643375590000|2022-01-28 13:13:10|11874|11859|11874|11859|11874|11859|11874|11859|0
1643375600000|2022-01-28 13:13:20|11875|11860|11875|11860|11875|11860|11875|11860|0
1643375610000|2022-01-28 13:13:30|11875.3|11860.3|11875.7|11860.7|11876.2|11861.2|11875.3|11860.3|3
1643375620000|2022-01-28 13:13:40|11876.7|11861.7|11876.7|11861.7|11876.7|11861.7|11876.7|11861.7|0
1643375630000|2022-01-28 13:13:50|11877.2|11862.2|11875|11860|11877.2|11862.2|11875|11860|5
1643375640000|2022-01-28 13:14:00|11872.5|11857.5|11873.2|11858.2|11873.5|11858.5|11872.5|11857.5|0
1643375660000|2022-01-28 13:14:20|11873.7|11858.7|11873.7|11858.7|11873.7|11858.7|11873.7|11858.7|0
1643375670000|2022-01-28 13:14:30|11873.2|11858.2|11873.2|11858.2|11873.2|11858.2|11873.2|11858.2|1
1643375680000|2022-01-28 13:14:40|11872.7|11857.7|11872.7|11857.7|11872.7|11857.7|11872.7|11857.7|1
1643375700000|2022-01-28 13:15:00|11873.4|11858.4|11876.8|11861.8|11877.2|11862.2|11873.4|11858.4|5
1643375710000|2022-01-28 13:15:10|11878.3|11863.3|11885.3|11870.3|11885.3|11870.3|11878.3|11863.3|9
1643375720000|2022-01-28 13:15:20|11886.3|11871.3|11887.4|11872.4|11888.9|11873.9|11885.9|11870.9|3
1643375730000|2022-01-28 13:15:30|11890|11875|11890.2|11875.2|11891.2|11876.2|11890|11875|2
1643375740000|2022-01-28 13:15:40|11890.7|11875.7|11891.4|11876.4|11891.4|11876.4|11890.7|11875.7|14
1643375750000|2022-01-28 13:15:50|11892.2|11877.2|11892.2|11877.2|11892.2|11877.2|11892.2|11877.2|2
1643375770000|2022-01-28 13:16:10|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|0
1643375780000|2022-01-28 13:16:20|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|1
1643375790000|2022-01-28 13:16:30|11896.7|11881.7|11896.2|11881.2|11896.7|11881.7|11896.2|11881.2|1
1643375810000|2022-01-28 13:16:50|11896.7|11881.7|11897.2|11882.2|11897.2|11882.2|11896.7|11881.7|1
1643375820000|2022-01-28 13:17:00|11897.9|11882.9|11899.7|11884.7|11899.7|11884.7|11897.9|11882.9|8
1643375830000|2022-01-28 13:17:10|11900.6|11885.6|11902|11887|11903|11888|11900.5|11885.5|7
1643375840000|2022-01-28 13:17:20|11901|11886|11901|11886|11901|11886|11900.5|11885.5|0
1643375850000|2022-01-28 13:17:30|11898.1|11883.1|11894.7|11879.7|11898.7|11883.7|11894.6|11879.6|8
1643375860000|2022-01-28 13:17:40|11895.1|11880.1|11898|11883|11898|11883|11895.1|11880.1|0
1643375870000|2022-01-28 13:17:50|11896.6|11881.6|11896.1|11881.1|11896.7|11881.7|11896.1|11881.1|1
1643375880000|2022-01-28 13:18:00|11897.1|11882.1|11897.1|11882.1|11897.1|11882.1|11897.1|11882.1|0
1643375890000|2022-01-28 13:18:10|11897.4|11882.4|11897.4|11882.4|11897.4|11882.4|11897.4|11882.4|0
1643375910000|2022-01-28 13:18:30|11897.7|11882.7|11897.1|11882.1|11897.7|11882.7|11897.1|11882.1|1
1643375920000|2022-01-28 13:18:40|11896.9|11881.9|11896.6|11881.6|11896.9|11881.9|11896.6|11881.6|0
1643375930000|2022-01-28 13:18:50|||||||||1
1643375940000|2022-01-28 13:19:00|11897|11882|11899.6|11884.6|11900|11885|11897|11882|5
1643375950000|2022-01-28 13:19:10|11900|11885|11900|11885|11900|11885|11900|11885|0
1643375960000|2022-01-28 13:19:20|11900.4|11885.4|11902.7|11887.7|11902.7|11887.7|11900.4|11885.4|1
1643375970000|2022-01-28 13:19:30|11902.9|11887.9|11902|11887|11902.9|11887.9|11902|11887|1
1643375990000|2022-01-28 13:19:50|11902.4|11887.4|11901.6|11886.6|11902.4|11887.4|11900.9|11885.9|2
1643376000000|2022-01-28 13:20:00|11900.5|11885.5|11897.7|11882.7|11900.5|11885.5|11895.7|11880.7|9
1643376010000|2022-01-28 13:20:10|11898.3|11883.3|11897.7|11882.7|11898.3|11883.3|11897.2|11882.2|0
1643376020000|2022-01-28 13:20:20|11897.8|11882.8|11898.8|11883.8|11898.8|11883.8|11897.2|11882.2|0
1643376040000|2022-01-28 13:20:40|11898.3|11883.3|11897.8|11882.8|11898.3|11883.3|11897.8|11882.8|1
1643376070000|2022-01-28 13:21:10|11897.4|11882.4|11894.4|11879.4|11897.4|11882.4|11894.4|11879.4|8
1643376080000|2022-01-28 13:21:20|11895.5|11880.5|11895.7|11880.7|11895.7|11880.7|11895.5|11880.5|0
1643376090000|2022-01-28 13:21:30|11896|11881|11896|11881|11896|11881|11896|11881|0
1643376100000|2022-01-28 13:21:40|11895.9|11880.9|11894.9|11879.9|11895.9|11880.9|11894.9|11879.9|2
1643376110000|2022-01-28 13:21:50|11896|11881|11896|11881|11896|11881|11896|11881|0
1643376120000|2022-01-28 13:22:00|11896.3|11881.3|11896.9|11881.9|11896.9|11881.9|11896.3|11881.3|0
1643376130000|2022-01-28 13:22:10|11896.8|11881.8|11896.6|11881.6|11897.8|11882.8|11896.6|11881.6|0
1643376140000|2022-01-28 13:22:20|11895.8|11880.8|11895.8|11880.8|11895.8|11880.8|11895.8|11880.8|0
1643376150000|2022-01-28 13:22:30|11895.9|11880.9|11896.3|11881.3|11896.3|11881.3|11895.9|11880.9|1
1643376160000|2022-01-28 13:22:40|11896.7|11881.7|11896.4|11881.4|11896.7|11881.7|11896.4|11881.4|1
1643376210000|2022-01-28 13:23:30|11896.8|11881.8|11896.8|11881.8|11896.8|11881.8|11896.8|11881.8|0
1643376220000|2022-01-28 13:23:40|11895.7|11880.7|11894.1|11879.1|11895.7|11880.7|11892.1|11877.1|2
1643376240000|2022-01-28 13:24:00|11894.4|11879.4|11894.7|11879.7|11896.3|11881.3|11894.4|11879.4|0
1643376250000|2022-01-28 13:24:10|11893.9|11878.9|11895.6|11880.6|11895.6|11880.6|11893.9|11878.9|0
1643376260000|2022-01-28 13:24:20|11895.8|11880.8|11896.1|11881.1|11896.1|11881.1|11895.8|11880.8|0
1643376270000|2022-01-28 13:24:30|11897.1|11882.1|11897.6|11882.6|11897.6|11882.6|11897.1|11882.1|0
1643376280000|2022-01-28 13:24:40|11898.6|11883.6|11896.3|11881.3|11898.6|11883.6|11896.3|11881.3|2
1643376290000|2022-01-28 13:24:50|11895.6|11880.6|11895.6|11880.6|11895.6|11880.6|11895.6|11880.6|0
1643376300000|2022-01-28 13:25:00|11895.9|11880.9|11896.6|11881.6|11897.6|11882.6|11895.9|11880.9|1
1643376310000|2022-01-28 13:25:10|11895.6|11880.6|11896.1|11881.1|11896.1|11881.1|11895.6|11880.6|0
1643376320000|2022-01-28 13:25:20|11897.5|11882.5|11900.6|11885.6|11900.6|11885.6|11897.5|11882.5|1
1643376330000|2022-01-28 13:25:30|11902.6|11887.6|11900.9|11885.9|11902.6|11887.6|11900.9|11885.9|6
1643376340000|2022-01-28 13:25:40|11901.6|11886.6|11902.4|11887.4|11902.4|11887.4|11901.6|11886.6|4
1643376350000|2022-01-28 13:25:50|11901.6|11886.6|11903.5|11888.5|11903.5|11888.5|11901.6|11886.6|2
1643376360000|2022-01-28 13:26:00|11903.1|11888.1|11904.5|11889.5|11904.5|11889.5|11903.1|11888.1|0
1643376370000|2022-01-28 13:26:10|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|0
1643376390000|2022-01-28 13:26:30|11903.9|11888.9|11904.9|11889.9|11904.9|11889.9|11902.6|11887.6|2
1643376410000|2022-01-28 13:26:50|11904.5|11889.5|11904.5|11889.5|11904.9|11889.9|11904.5|11889.5|2
1643376420000|2022-01-28 13:27:00|11904.9|11889.9|11900.4|11885.4|11904.9|11889.9|11900.4|11885.4|7
1643376430000|2022-01-28 13:27:10|11901.9|11886.9|11902.4|11887.4|11902.9|11887.9|11901.4|11886.4|1
1643376440000|2022-01-28 13:27:20|11902.5|11887.5|11903|11888|11903|11888|11902.5|11887.5|1
1643376450000|2022-01-28 13:27:30|11903.1|11888.1|11903.5|11888.5|11903.5|11888.5|11903.1|11888.1|0
1643376460000|2022-01-28 13:27:40|11904.1|11889.1|11904.6|11889.6|11904.6|11889.6|11904.1|11889.1|1
1643376470000|2022-01-28 13:27:50|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|4
1643376480000|2022-01-28 13:28:00|11903.6|11888.6|11896.6|11881.6|11903.6|11888.6|11895.8|11880.8|13
1643376490000|2022-01-28 13:28:10|11896.5|11881.5|11899.6|11884.6|11900.6|11885.6|11896.1|11881.1|1
1643376500000|2022-01-28 13:28:20|11899.8|11884.8|11899.6|11884.6|11901.1|11886.1|11899.1|11884.1|1
1643376510000|2022-01-28 13:28:30|11899.8|11884.8|11900.6|11885.6|11900.6|11885.6|11899.1|11884.1|0
1643376520000|2022-01-28 13:28:40|11901.1|11886.1|11902.1|11887.1|11902.1|11887.1|11901.1|11886.1|0
1643376530000|2022-01-28 13:28:50|11901.3|11886.3|11899.3|11884.3|11901.3|11886.3|11899.3|11884.3|1
1643376540000|2022-01-28 13:29:00|11897.8|11882.8|11899.8|11884.8|11899.8|11884.8|11897.8|11882.8|0
1643376560000|2022-01-28 13:29:20|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|0
1643376570000|2022-01-28 13:29:30|11900.7|11885.7|11901.8|11886.8|11901.8|11886.8|11899.8|11884.8|1
1643376580000|2022-01-28 13:29:40|11902.3|11887.3|11903.8|11888.8|11903.8|11888.8|11902.3|11887.3|0
1643376590000|2022-01-28 13:29:50|11903.9|11888.9|11904.3|11889.3|11904.3|11889.3|11903.9|11888.9|0
1643376600000|2022-01-28 13:30:00|11904.6|11889.6|11901.7|11886.7|11904.6|11889.6|11899.1|11884.1|11
1643376610000|2022-01-28 13:30:10|11903.5|11888.5|11902.5|11887.5|11903.5|11888.5|11902.5|11887.5|0
1643376620000|2022-01-28 13:30:20|11902|11887|11903|11888|11903|11888|11902|11887|0
1643376630000|2022-01-28 13:30:30|11903.5|11888.5|11903|11888|11903.5|11888.5|11903|11888|1
1643376640000|2022-01-28 13:30:40|11895.5|11880.5|11899.5|11884.5|11899.5|11884.5|11895.5|11880.5|9
1643376650000|2022-01-28 13:30:50|11900.5|11885.5|11900.2|11885.2|11901.5|11886.5|11900.1|11885.1|4
1643376660000|2022-01-28 13:31:00|11899.5|11884.5|11905|11890|11905|11890|11899.1|11884.1|4
1643376690000|2022-01-28 13:31:30|11905.9|11890.9|11907.5|11892.5|11907.5|11892.5|11905.9|11890.9|1
1643376700000|2022-01-28 13:31:40|11908|11893|11907.9|11892.9|11908|11893|11907.9|11892.9|3
1643376720000|2022-01-28 13:32:00|11907.5|11892.5|11907.5|11892.5|11908|11893|11907.5|11892.5|1
1643376740000|2022-01-28 13:32:20|11911.3|11896.3|11914.4|11899.4|11914.4|11899.4|11911.3|11896.3|8
1643376750000|2022-01-28 13:32:30|11914.8|11899.8|11914.8|11899.8|11915.6|11900.6|11914.8|11899.8|5
1643376760000|2022-01-28 13:32:40|11914.4|11899.4|11912.1|11897.1|11914.4|11899.4|11910.6|11895.6|4
1643376770000|2022-01-28 13:32:50|11913.9|11898.9|11913|11898|11913.9|11898.9|11913|11898|0
1643376780000|2022-01-28 13:33:00|11913.3|11898.3|11912|11897|11914.4|11899.4|11912|11897|2
1643376790000|2022-01-28 13:33:10|11913|11898|11913.4|11898.4|11913.4|11898.4|11913|11898|0
1643376820000|2022-01-28 13:33:40|11913.1|11898.1|11914.1|11899.1|11914.1|11899.1|11913.1|11898.1|0
1643376830000|2022-01-28 13:33:50|11914.6|11899.6|11915.1|11900.1|11915.1|11900.1|11914.6|11899.6|1
1643376840000|2022-01-28 13:34:00|11915|11900|11912.8|11897.8|11915|11900|11912.3|11897.3|11
1643376850000|2022-01-28 13:34:10|11913.1|11898.1|11913.3|11898.3|11913.3|11898.3|11913.1|11898.1|0
1643376860000|2022-01-28 13:34:20|11913.9|11898.9|11909.8|11894.8|11913.9|11898.9|11909.8|11894.8|6
1643376870000|2022-01-28 13:34:30|11910.5|11895.5|11911.3|11896.3|11912.1|11897.1|11910.5|11895.5|0
1643376880000|2022-01-28 13:34:40|11911.8|11896.8|11913.8|11898.8|11916.1|11901.1|11911.8|11896.8|8
1643376890000|2022-01-28 13:34:50|11913.2|11898.2|11912.2|11897.2|11913.2|11898.2|11912.2|11897.2|0
1643376900000|2022-01-28 13:35:00|11913.7|11898.7|11913.9|11898.9|11914.7|11899.7|11913.7|11898.7|0
1643376910000|2022-01-28 13:35:10|11913.3|11898.3|11913.3|11898.3|11913.3|11898.3|11912.1|11897.1|0
1643376930000|2022-01-28 13:35:30|11913|11898|11913|11898|11913|11898|11913|11898|1
1643376940000|2022-01-28 13:35:40|11914|11899|11914|11899|11914|11899|11914|11899|0
1643376960000|2022-01-28 13:36:00|11914.6|11899.6|11917.3|11902.3|11918.2|11903.2|11914.6|11899.6|5
1643376970000|2022-01-28 13:36:10|11917.5|11902.5|11917.8|11902.8|11918.3|11903.3|11917.5|11902.5|1
1643376980000|2022-01-28 13:36:20|11918.3|11903.3|11919.3|11904.3|11920.1|11905.1|11918.3|11903.3|8
1643376990000|2022-01-28 13:36:30|11917.8|11902.8|11919.5|11904.5|11919.5|11904.5|11917.7|11902.7|5
1643377000000|2022-01-28 13:36:40|11919.8|11904.8|11919.2|11904.2|11919.8|11904.8|11919.2|11904.2|0
1643377010000|2022-01-28 13:36:50|11917.8|11902.8|11918.7|11903.7|11918.7|11903.7|11917.3|11902.3|1
1643377020000|2022-01-28 13:37:00|11918.8|11903.8|11920.3|11905.3|11920.3|11905.3|11918.8|11903.8|0
1643377030000|2022-01-28 13:37:10|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|0
1643377040000|2022-01-28 13:37:20|11920.7|11905.7|11920.8|11905.8|11920.8|11905.8|11920|11905|3
1643377080000|2022-01-28 13:38:00|11921.3|11906.3|11923.7|11908.7|11923.7|11908.7|11921.3|11906.3|11
1643377090000|2022-01-28 13:38:10|11921.5|11906.5|11921|11906|11921.5|11906.5|11921|11906|9
1643377100000|2022-01-28 13:38:20|11921.3|11906.3|11921.3|11906.3|11921.3|11906.3|11921.3|11906.3|1
1643377110000|2022-01-28 13:38:30|11921.8|11906.8|11921.8|11906.8|11922|11907|11921.8|11906.8|0
1643377140000|2022-01-28 13:39:00|11921.5|11906.5|11925|11910|11925|11910|11921.5|11906.5|6
1643377150000|2022-01-28 13:39:10|11924.6|11909.6|11924.6|11909.6|11924.6|11909.6|11924.6|11909.6|0
1643377160000|2022-01-28 13:39:20|11924.8|11909.8|11925.3|11910.3|11925.3|11910.3|11924.8|11909.8|1
1643377170000|2022-01-28 13:39:30|11925.8|11910.8|11926.3|11911.3|11926.6|11911.6|11925.8|11910.8|2
1643377180000|2022-01-28 13:39:40|11925.3|11910.3|11922.8|11907.8|11925.3|11910.3|11922.8|11907.8|8
1643377190000|2022-01-28 13:39:50|11922.6|11907.6|11925.6|11910.6|11925.6|11910.6|11921.3|11906.3|1
1643377200000|2022-01-28 13:40:00|11926.3|11911.3|11925.8|11910.8|11927.3|11912.3|11925.8|11910.8|2
1643377210000|2022-01-28 13:40:10|11925.3|11910.3|11925.1|11910.1|11926.8|11911.8|11925.1|11910.1|5
1643377220000|2022-01-28 13:40:20|11923.3|11908.3|11924.1|11909.1|11924.8|11909.8|11922.8|11907.8|1
1643377230000|2022-01-28 13:40:30|11924|11909|11924.8|11909.8|11924.8|11909.8|11924|11909|0
1643377240000|2022-01-28 13:40:40|11924.6|11909.6|11925.4|11910.4|11925.4|11910.4|11924.3|11909.3|3
1643377250000|2022-01-28 13:40:50|11925.5|11910.5|11918.8|11903.8|11926.4|11911.4|11918.8|11903.8|6
1643377260000|2022-01-28 13:41:00|11919.5|11904.5|11921.4|11906.4|11921.4|11906.4|11919.5|11904.5|0
1643377280000|2022-01-28 13:41:20|11921.5|11906.5|11921.9|11906.9|11921.9|11906.9|11921.5|11906.5|0
1643377290000|2022-01-28 13:41:30|11924.3|11909.3|11924.1|11909.1|11924.3|11909.3|11924.1|11909.1|1
1643377300000|2022-01-28 13:41:40|11923.9|11908.9|11924.8|11909.8|11924.8|11909.8|11923.9|11908.9|0
1643377310000|2022-01-28 13:41:50|11925.1|11910.1|11925.1|11910.1|11925.1|11910.1|11925.1|11910.1|1
1643377320000|2022-01-28 13:42:00|11925.6|11910.6|11925.8|11910.8|11925.8|11910.8|11925.6|11910.6|0
1643377330000|2022-01-28 13:42:10|11926.7|11911.7|11929.3|11914.3|11929.3|11914.3|11926.7|11911.7|4
1643377340000|2022-01-28 13:42:20|11929.4|11914.4|11931.6|11916.6|11931.6|11916.6|11929.4|11914.4|1
1643377350000|2022-01-28 13:42:30|11931.8|11916.8|11931.8|11916.8|11931.8|11916.8|11931.8|11916.8|0
1643377360000|2022-01-28 13:42:40|11931.6|11916.6|11931.6|11916.6|11931.6|11916.6|11931.6|11916.6|0
1643377370000|2022-01-28 13:42:50|11931.1|11916.1|11931.1|11916.1|11931.1|11916.1|11931.1|11916.1|0
1643377390000|2022-01-28 13:43:10|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|0
1643377410000|2022-01-28 13:43:30|11931.1|11916.1|11932|11917|11932|11917|11931.1|11916.1|0
1643377420000|2022-01-28 13:43:40|11931.3|11916.3|11939.7|11924.7|11939.7|11924.7|11931.3|11916.3|5
1643377430000|2022-01-28 13:43:50|11941.7|11926.7|11941.7|11926.7|11941.7|11926.7|11941.7|11926.7|0
1643377440000|2022-01-28 13:44:00|11942.4|11927.4|11943.2|11928.2|11943.7|11928.7|11941.5|11926.5|3
1643377460000|2022-01-28 13:44:20|11949.7|11934.7|11949.7|11934.7|11950.2|11935.2|11949.7|11934.7|38
1643377470000|2022-01-28 13:44:30|11949.3|11934.3|11956.2|11941.2|11956.7|11941.7|11949.3|11934.3|17
1643377480000|2022-01-28 13:44:40|11955.8|11940.8|11956.3|11941.3|11956.5|11941.5|11955.8|11940.8|3
1643377490000|2022-01-28 13:44:50|11956.7|11941.7|11952.2|11937.2|11956.7|11941.7|11952|11937|14
1643377500000|2022-01-28 13:45:00|11951|11936|11951.7|11936.7|11951.7|11936.7|11951|11936|2
1643377520000|2022-01-28 13:45:20|11952.2|11937.2|11951.7|11936.7|11952.2|11937.2|11951.7|11936.7|0
1643377550000|2022-01-28 13:45:50|11951.8|11936.8|11952.2|11937.2|11952.2|11937.2|11951.8|11936.8|0
1643377560000|2022-01-28 13:46:00|11954|11939|11954|11939|11962|11947|11954|11939|16
1643377570000|2022-01-28 13:46:10|11955.2|11940.2|11954.7|11939.7|11955.2|11940.2|11954.7|11939.7|0
1643377580000|2022-01-28 13:46:20|11955.2|11940.2|11955.2|11940.2|11955.2|11940.2|11955.2|11940.2|0
1643377590000|2022-01-28 13:46:30|11954.7|11939.7|11953.5|11938.5|11954.7|11939.7|11952.7|11937.7|0
1643377600000|2022-01-28 13:46:40|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|0
1643377610000|2022-01-28 13:46:50|11951.7|11936.7|11951.2|11936.2|11951.7|11936.7|11951.2|11936.2|4
1643377620000|2022-01-28 13:47:00|11951.5|11936.5|11951.7|11936.7|11951.7|11936.7|11951.3|11936.3|2
1643377650000|2022-01-28 13:47:30|11947.9|11932.9|11951.3|11936.3|11951.7|11936.7|11947.9|11932.9|23
1643377660000|2022-01-28 13:47:40|11951.7|11936.7|11948.5|11933.5|11951.7|11936.7|11948.5|11933.5|1
1643377680000|2022-01-28 13:48:00|11948.4|11933.4|11945.9|11930.9|11948.4|11933.4|11945.9|11930.9|3
1643377690000|2022-01-28 13:48:10|11943.5|11928.5|11946.1|11931.1|11946.9|11931.9|11943.5|11928.5|0
1643377710000|2022-01-28 13:48:30|11945|11930|11945.4|11930.4|11945.4|11930.4|11945|11930|1
1643377720000|2022-01-28 13:48:40|11945|11930|11945|11930|11945|11930|11945|11930|0
1643377730000|2022-01-28 13:48:50|11944.7|11929.7|11942.4|11927.4|11944.7|11929.7|11942.4|11927.4|2
1643377740000|2022-01-28 13:49:00|11943.5|11928.5|11944|11929|11944.2|11929.2|11943.4|11928.4|0
1643377750000|2022-01-28 13:49:10|11943.5|11928.5|11943.9|11928.9|11943.9|11928.9|11943.5|11928.5|0
1643377770000|2022-01-28 13:49:30|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|0
1643377790000|2022-01-28 13:49:50|11941.3|11926.3|11933.9|11918.9|11941.3|11926.3|11932.9|11917.9|10
1643377800000|2022-01-28 13:50:00|11934.9|11919.9|11936|11921|11942|11927|11934.9|11919.9|4
1643377810000|2022-01-28 13:50:10|11936.9|11921.9|11935|11920|11936.9|11921.9|11932.5|11917.5|0
1643377820000|2022-01-28 13:50:20|11935.4|11920.4|11933|11918|11935.4|11920.4|11933|11918|1
1643377830000|2022-01-28 13:50:30|11931.4|11916.4|11931.4|11916.4|11931.4|11916.4|11931.4|11916.4|0
1643377840000|2022-01-28 13:50:40|11933|11918|11934.9|11919.9|11934.9|11919.9|11933|11918|0
1643377850000|2022-01-28 13:50:50|11934.6|11919.6|11936.4|11921.4|11936.4|11921.4|11934.2|11919.2|0
1643377860000|2022-01-28 13:51:00|11936.5|11921.5|11938.9|11923.9|11938.9|11923.9|11936.5|11921.5|0
1643377870000|2022-01-28 13:51:10|11937.4|11922.4|11935.9|11920.9|11937.4|11922.4|11935.9|11920.9|4
1643377880000|2022-01-28 13:51:20|11936|11921|11937.7|11922.7|11937.7|11922.7|11936|11921|0
1643377890000|2022-01-28 13:51:30|11939.7|11924.7|11938.7|11923.7|11939.7|11924.7|11938.5|11923.5|7
1643377900000|2022-01-28 13:51:40|11938.2|11923.2|11938.2|11923.2|11938.7|11923.7|11938.2|11923.2|0
1643377910000|2022-01-28 13:51:50|11938.4|11923.4|11939.2|11924.2|11939.2|11924.2|11938.4|11923.4|0
1643377920000|2022-01-28 13:52:00|11939|11924|11939|11924|11939|11924|11939|11924|0
1643377930000|2022-01-28 13:52:10|11939.2|11924.2|11939.5|11924.5|11939.5|11924.5|11939.2|11924.2|0
1643377940000|2022-01-28 13:52:20|11939|11924|11939|11924|11939|11924|11939|11924|2
1643377970000|2022-01-28 13:52:50|11938.5|11923.5|11938.2|11923.2|11938.5|11923.5|11935.7|11920.7|3
1643377990000|2022-01-28 13:53:10|||||||||1
1643378000000|2022-01-28 13:53:20|11938.9|11923.9|11941|11926|11941|11926|11938.9|11923.9|7
1643378010000|2022-01-28 13:53:30|11940.5|11925.5|11940.5|11925.5|11940.5|11925.5|11940.5|11925.5|0
1643378020000|2022-01-28 13:53:40|11941|11926|11941|11926|11941|11926|11941|11926|0
1643378040000|2022-01-28 13:54:00|11939|11924|11940.5|11925.5|11941|11926|11939|11924|6
1643378050000|2022-01-28 13:54:10|11938.5|11923.5|11939.5|11924.5|11939.5|11924.5|11938.5|11923.5|1
1643378060000|2022-01-28 13:54:20|||||||||1
1643378070000|2022-01-28 13:54:30|||||||||2
1643378080000|2022-01-28 13:54:40|11939.4|11924.4|11939|11924|11939.4|11924.4|11939|11924|0
1643378090000|2022-01-28 13:54:50|11938.9|11923.9|11938.5|11923.5|11938.9|11923.9|11938.5|11923.5|0
1643378100000|2022-01-28 13:55:00|11939.5|11924.5|11939|11924|11939.5|11924.5|11938.5|11923.5|11
1643378110000|2022-01-28 13:55:10|11940.5|11925.5|11940|11925|11940.5|11925.5|11940|11925|3
1643378120000|2022-01-28 13:55:20|11948|11933|11948|11933|11948.5|11933.5|11948|11933|17
1643378130000|2022-01-28 13:55:30|11948.5|11933.5|11948.5|11933.5|11948.5|11933.5|11948|11933|0
1643378140000|2022-01-28 13:55:40|11948.6|11933.6|11949|11934|11949|11934|11948.6|11933.6|0
1643378150000|2022-01-28 13:55:50|||||||||2
1643378160000|2022-01-28 13:56:00|11948.3|11933.3|11949|11934|11949|11934|11948.3|11933.3|6
1643378170000|2022-01-28 13:56:10|11948.3|11933.3|11941.6|11926.6|11948.3|11933.3|11937.2|11922.2|25
1643378180000|2022-01-28 13:56:20|11941.1|11926.1|11943.1|11928.1|11943.6|11928.6|11941|11926|0
1643378190000|2022-01-28 13:56:30|11943|11928|11935.5|11920.5|11943|11928|11935.5|11920.5|1
1643378200000|2022-01-28 13:56:40|11937.1|11922.1|11937.1|11922.1|11937.1|11922.1|11937.1|11922.1|0
1643378210000|2022-01-28 13:56:50|11936.6|11921.6|11935.6|11920.6|11936.6|11921.6|11935.6|11920.6|0
1643378220000|2022-01-28 13:57:00|11935.9|11920.9|11936|11921|11936|11921|11935.9|11920.9|0
1643378230000|2022-01-28 13:57:10|11941.1|11926.1|11941.1|11926.1|11941.1|11926.1|11940.6|11925.6|7
1643378240000|2022-01-28 13:57:20|11941|11926|11940.1|11925.1|11941|11926|11940.1|11925.1|0
1643378250000|2022-01-28 13:57:30|11939.5|11924.5|11938.3|11923.3|11939.5|11924.5|11933.4|11918.4|0
1643378260000|2022-01-28 13:57:40|11939|11924|11938.5|11923.5|11939|11924|11938.5|11923.5|0
1643378270000|2022-01-28 13:57:50|11937.5|11922.5|11939|11924|11939|11924|11937.5|11922.5|0
1643378280000|2022-01-28 13:58:00|11939.4|11924.4|11941.5|11926.5|11941.5|11926.5|11939.4|11924.4|0
1643378300000|2022-01-28 13:58:20|11941.6|11926.6|11942|11927|11942|11927|11941.6|11926.6|0
1643378340000|2022-01-28 13:59:00|11943.8|11928.8|11946.9|11931.9|11947.5|11932.5|11943.8|11928.8|5
1643378350000|2022-01-28 13:59:10|11947|11932|11948|11933|11948|11933|11947|11932|0
1643378360000|2022-01-28 13:59:20|11947.5|11932.5|11948|11933|11948|11933|11947.5|11932.5|0
1643378370000|2022-01-28 13:59:30|11946.5|11931.5|11946|11931|11946.5|11931.5|11943|11928|0
1643378380000|2022-01-28 13:59:40|11950.1|11935.1|11952.8|11937.8|11952.8|11937.8|11950.1|11935.1|7
1643378390000|2022-01-28 13:59:50|11951.8|11936.8|11952.3|11937.3|11953.3|11938.3|11951.1|11936.1|3
1643378400000|2022-01-28 14:00:00|11953.3|11938.3|11954.3|11939.3|11954.3|11939.3|11953.3|11938.3|0
1643378410000|2022-01-28 14:00:10|11954.6|11939.6|11954.6|11939.6|11954.6|11939.6|11954.6|11939.6|0
1643378420000|2022-01-28 14:00:20|11955.4|11940.4|11955.6|11940.6|11955.6|11940.6|11955.4|11940.4|1
1643378430000|2022-01-28 14:00:30|11955.8|11940.8|11958.4|11943.4|11958.9|11943.9|11955.8|11940.8|3
1643378470000|2022-01-28 14:01:10|11958.3|11943.3|11956.9|11941.9|11958.3|11943.3|11954.9|11939.9|6
1643378480000|2022-01-28 14:01:20|11954.8|11939.8|11956.3|11941.3|11956.3|11941.3|11954.8|11939.8|0
1643378490000|2022-01-28 14:01:30|11956.5|11941.5|11957.6|11942.6|11957.6|11942.6|11955|11940|10
1643378500000|2022-01-28 14:01:40|11957.5|11942.5|11957.1|11942.1|11957.6|11942.6|11956.1|11941.1|2
1643378520000|2022-01-28 14:02:00|11957|11942|11958.1|11943.1|11959.1|11944.1|11956.6|11941.6|3
1643378530000|2022-01-28 14:02:10|11958|11943|11958.1|11943.1|11958.1|11943.1|11957.6|11942.6|0
1643378570000|2022-01-28 14:02:50|11957|11942|11953.6|11938.6|11957|11942|11953.5|11938.5|2
1643378610000|2022-01-28 14:03:30|11954.1|11939.1|11955.6|11940.6|11955.6|11940.6|11954.1|11939.1|0
1643378620000|2022-01-28 14:03:40|11954.8|11939.8|11953.1|11938.1|11954.8|11939.8|11953.1|11938.1|3
1643378640000|2022-01-28 14:04:00|11953.5|11938.5|11954.1|11939.1|11954.1|11939.1|11953.5|11938.5|1
1643378650000|2022-01-28 14:04:10|11954.3|11939.3|11954.6|11939.6|11954.6|11939.6|11954.3|11939.3|0
1643378660000|2022-01-28 14:04:20|11958|11943|11956|11941|11958|11943|11956|11941|1
1643378670000|2022-01-28 14:04:30|11955.4|11940.4|11954.2|11939.2|11955.4|11940.4|11954.2|11939.2|0
1643378680000|2022-01-28 14:04:40|11953.7|11938.7|11956.4|11941.4|11956.4|11941.4|11953.4|11938.4|0
1643378690000|2022-01-28 14:04:50|11955.8|11940.8|11955.4|11940.4|11955.8|11940.8|11953.9|11938.9|5
1643378710000|2022-01-28 14:05:10|11955.9|11940.9|11957.5|11942.5|11958|11943|11955.9|11940.9|2
1643378720000|2022-01-28 14:05:20|11957.6|11942.6|11958.1|11943.1|11958.5|11943.5|11957.5|11942.5|0
1643378730000|2022-01-28 14:05:30|11958.5|11943.5|11958.1|11943.1|11958.5|11943.5|11958.1|11943.1|0
1643378740000|2022-01-28 14:05:40|11958.9|11943.9|11960.6|11945.6|11960.6|11945.6|11958.9|11943.9|8
1643378750000|2022-01-28 14:05:50|11960.1|11945.1|11960.4|11945.4|11961.4|11946.4|11960.1|11945.1|11
1643378760000|2022-01-28 14:06:00|11960.3|11945.3|11959.4|11944.4|11960.3|11945.3|11959.4|11944.4|2
1643378770000|2022-01-28 14:06:10|||||||||3
1643378810000|2022-01-28 14:06:50|11953.1|11938.1|11953.6|11938.6|11953.6|11938.6|11953.1|11938.1|1
1643378820000|2022-01-28 14:07:00|11953.5|11938.5|11954.1|11939.1|11954.1|11939.1|11953.3|11938.3|0
1643378840000|2022-01-28 14:07:20|11954.6|11939.6|11954.6|11939.6|11955.1|11940.1|11954.6|11939.6|0
1643378860000|2022-01-28 14:07:40|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|0
1643378880000|2022-01-28 14:08:00|11955.1|11940.1|11957.4|11942.4|11957.8|11942.8|11955.1|11940.1|3
1643378890000|2022-01-28 14:08:10|11957.8|11942.8|11957.8|11942.8|11957.8|11942.8|11957.8|11942.8|0
1643378900000|2022-01-28 14:08:20|11956.6|11941.6|11953.3|11938.3|11956.6|11941.6|11952.1|11937.1|5
1643378910000|2022-01-28 14:08:30|11953|11938|11953|11938|11953|11938|11953|11938|0
1643378920000|2022-01-28 14:08:40|11953.7|11938.7|11955.8|11940.8|11956.8|11941.8|11953.7|11938.7|2
1643378930000|2022-01-28 14:08:50|11954.8|11939.8|11956.3|11941.3|11956.3|11941.3|11954.8|11939.8|2
1643378940000|2022-01-28 14:09:00|11956.8|11941.8|11957.8|11942.8|11957.8|11942.8|11956.8|11941.8|0
1643378950000|2022-01-28 14:09:10|11957.1|11942.1|11957.1|11942.1|11957.1|11942.1|11957.1|11942.1|2
1643378970000|2022-01-28 14:09:30|11959.5|11944.5|11960.9|11945.9|11961.4|11946.4|11959.5|11944.5|6
1643378980000|2022-01-28 14:09:40|11960.1|11945.1|11957.8|11942.8|11960.1|11945.1|11957.8|11942.8|1
1643379010000|2022-01-28 14:10:10|11955.1|11940.1|11954.1|11939.1|11955.1|11940.1|11954.1|11939.1|1
1643379020000|2022-01-28 14:10:20|11949.1|11934.1|11950.8|11935.8|11950.9|11935.9|11949.1|11934.1|2
1643379030000|2022-01-28 14:10:30|11950.9|11935.9|11951|11936|11951.6|11936.6|11950.9|11935.9|3
1643379040000|2022-01-28 14:10:40|11950.7|11935.7|11948|11933|11952.1|11937.1|11947.3|11932.3|2
1643379050000|2022-01-28 14:10:50|11948.1|11933.1|11948.1|11933.1|11948.1|11933.1|11948.1|11933.1|0
1643379060000|2022-01-28 14:11:00|11949.6|11934.6|11949.1|11934.1|11949.6|11934.6|11949.1|11934.1|1
1643379090000|2022-01-28 14:11:30|11949.3|11934.3|11946.7|11931.7|11949.3|11934.3|11946.7|11931.7|10
1643379110000|2022-01-28 14:11:50|11947.7|11932.7|11947.7|11932.7|11947.7|11932.7|11947.7|11932.7|1
1643379140000|2022-01-28 14:12:20|11945.2|11930.2|11946.2|11931.2|11946.2|11931.2|11945.2|11930.2|0
1643379150000|2022-01-28 14:12:30|11946.3|11931.3|11946.8|11931.8|11946.9|11931.9|11941.4|11926.4|8
1643379170000|2022-01-28 14:12:50|11947.1|11932.1|11947.1|11932.1|11947.1|11932.1|11947.1|11932.1|0
1643379180000|2022-01-28 14:13:00|11948.2|11933.2|11953.1|11938.1|11953.1|11938.1|11948.2|11933.2|13
1643379210000|2022-01-28 14:13:30|11951.1|11936.1|11950|11935|11951.1|11936.1|11950|11935|1
1643379220000|2022-01-28 14:13:40|11951.1|11936.1|11951.1|11936.1|11951.1|11936.1|11951.1|11936.1|0
1643379230000|2022-01-28 14:13:50|||||||||1
1643379240000|2022-01-28 14:14:00|11946.3|11931.3|11946.8|11931.8|11946.8|11931.8|11946.3|11931.3|2
1643379250000|2022-01-28 14:14:10|11947.8|11932.8|11948.1|11933.1|11949|11934|11947.8|11932.8|0
1643379260000|2022-01-28 14:14:20|11948.6|11933.6|11949|11934|11949|11934|11948.6|11933.6|0
1643379270000|2022-01-28 14:14:30|11948.6|11933.6|11949.6|11934.6|11949.6|11934.6|11948.6|11933.6|0
1643379280000|2022-01-28 14:14:40|11949.3|11934.3|11949.3|11934.3|11949.3|11934.3|11949.3|11934.3|5
1643379290000|2022-01-28 14:14:50|11948.8|11933.8|11947.8|11932.8|11948.8|11933.8|11947.8|11932.8|0
1643379300000|2022-01-28 14:15:00|11950.1|11935.1|11950.6|11935.6|11950.6|11935.6|11949.6|11934.6|9
1643379310000|2022-01-28 14:15:10|11949.5|11934.5|11947.8|11932.8|11949.5|11934.5|11947.8|11932.8|0
1643379330000|2022-01-28 14:15:30|11947.1|11932.1|11947.1|11932.1|11947.1|11932.1|11947.1|11932.1|0
1643379400000|2022-01-28 14:16:40|11945.6|11930.6|11944.8|11929.8|11945.6|11930.6|11944.5|11929.5|1
1643379450000|2022-01-28 14:17:30|11944.5|11929.5|11942.6|11927.6|11944.5|11929.5|11942.6|11927.6|0
1643379460000|2022-01-28 14:17:40|11941.8|11926.8|11938.8|11923.8|11941.8|11926.8|11938.8|11923.8|5
1643379470000|2022-01-28 14:17:50|11939|11924|11943.1|11928.1|11943.1|11928.1|11938.3|11923.3|1
1643379480000|2022-01-28 14:18:00|11944.6|11929.6|11944.6|11929.6|11944.6|11929.6|11944.6|11929.6|0
1643379500000|2022-01-28 14:18:20|||||||||1
1643379510000|2022-01-28 14:18:30|11944.5|11929.5|11941.8|11926.8|11944.5|11929.5|11941.8|11926.8|0
1643379520000|2022-01-28 14:18:40|11942.2|11927.2|11942.2|11927.2|11942.2|11927.2|11942.2|11927.2|0
1643379530000|2022-01-28 14:18:50|||||||||2
1643379540000|2022-01-28 14:19:00|11945.7|11930.7|11945.7|11930.7|11945.7|11930.7|11945.2|11930.2|4
1643379580000|2022-01-28 14:19:40|11945.3|11930.3|11945.3|11930.3|11945.3|11930.3|11945.3|11930.3|0
1643379600000|2022-01-28 14:20:00|11945.8|11930.8|11945.3|11930.3|11945.8|11930.8|11945.3|11930.3|0
1643379610000|2022-01-28 14:20:10|11942.2|11927.2|11941|11926|11942.5|11927.5|11941|11926|0
1643379620000|2022-01-28 14:20:20|11940.3|11925.3|11939.2|11924.2|11940.3|11925.3|11939.2|11924.2|0
1643379640000|2022-01-28 14:20:40|11939|11924|11939.2|11924.2|11939.2|11924.2|11938.2|11923.2|3
1643379660000|2022-01-28 14:21:00|11942.3|11927.3|11939.7|11924.7|11942.3|11927.3|11939.7|11924.7|1
1643379690000|2022-01-28 14:21:30|11939.2|11924.2|11935.3|11920.3|11941.2|11926.2|11935.3|11920.3|1
1643379730000|2022-01-28 14:22:10|11934.8|11919.8|11934.8|11919.8|11934.8|11919.8|11934.8|11919.8|0
1643379750000|2022-01-28 14:22:30|11934.4|11919.4|11933.3|11918.3|11934.4|11919.4|11933.3|11918.3|0
1643379770000|2022-01-28 14:22:50|11934.7|11919.7|11936.2|11921.2|11936.2|11921.2|11933.7|11918.7|4
1643379780000|2022-01-28 14:23:00|11938.2|11923.2|11940.2|11925.2|11941.7|11926.7|11938.2|11923.2|5
1643379790000|2022-01-28 14:23:10|11939.8|11924.8|11939.8|11924.8|11939.8|11924.8|11939.8|11924.8|0
1643379830000|2022-01-28 14:23:50|11940.8|11925.8|11940.8|11925.8|11940.8|11925.8|11940.8|11925.8|2
1643379840000|2022-01-28 14:24:00|11943.3|11928.3|11943.3|11928.3|11943.6|11928.6|11939.8|11924.8|10
1643379860000|2022-01-28 14:24:20|11943.6|11928.6|11943.8|11928.8|11943.8|11928.8|11943.6|11928.6|0
1643379920000|2022-01-28 14:25:20|11941.2|11926.2|11939.7|11924.7|11941.2|11926.2|11939|11924|17
1643379930000|2022-01-28 14:25:30|11939.3|11924.3|11938.8|11923.8|11939.3|11924.3|11938.8|11923.8|3
1643379940000|2022-01-28 14:25:40|11939.7|11924.7|11940.2|11925.2|11940.2|11925.2|11939.7|11924.7|0
1643379950000|2022-01-28 14:25:50|11940.7|11925.7|11941.7|11926.7|11942.2|11927.2|11940.7|11925.7|0
1643379960000|2022-01-28 14:26:00|11941.4|11926.4|11941.4|11926.4|11941.4|11926.4|11941.4|11926.4|1
1643379970000|2022-01-28 14:26:10|11940.7|11925.7|11940.7|11925.7|11940.7|11925.7|11940.7|11925.7|0
1643379980000|2022-01-28 14:26:20|11940.4|11925.4|11939.7|11924.7|11940.4|11925.4|11939.7|11924.7|0
1643380040000|2022-01-28 14:27:20|11939.5|11924.5|11939.7|11924.7|11939.7|11924.7|11939.5|11924.5|3
1643380050000|2022-01-28 14:27:30|11940|11925|11940.7|11925.7|11940.7|11925.7|11940|11925|0
1643380080000|2022-01-28 14:28:00|11941.1|11926.1|11947.8|11932.8|11948.3|11933.3|11941.1|11926.1|5
1643380090000|2022-01-28 14:28:10|11945.8|11930.8|11945.8|11930.8|11945.8|11930.8|11945.8|11930.8|0
1643380100000|2022-01-28 14:28:20|11944.3|11929.3|11944.3|11929.3|11944.3|11929.3|11944.3|11929.3|0
1643380120000|2022-01-28 14:28:40|11943.2|11928.2|11944.3|11929.3|11944.3|11929.3|11943.1|11928.1|2
1643380130000|2022-01-28 14:28:50|11949|11934|11949.5|11934.5|11949.5|11934.5|11949|11934|1
1643380140000|2022-01-28 14:29:00|11949.4|11934.4|11949.9|11934.9|11949.9|11934.9|11949.4|11934.4|0
1643380150000|2022-01-28 14:29:10|11950.9|11935.9|11950.3|11935.3|11950.9|11935.9|11949.9|11934.9|1
1643380190000|2022-01-28 14:29:50|11951.4|11936.4|11955.7|11940.7|11955.7|11940.7|11951.4|11936.4|3
1643380200000|2022-01-28 14:30:00|11954.3|11939.3|11952.7|11937.7|11954.3|11939.3|11952.7|11937.7|9
1643380210000|2022-01-28 14:30:10|11954.3|11939.3|11955.2|11940.2|11955.2|11940.2|11954.2|11939.2|6
1643380220000|2022-01-28 14:30:20|11954.2|11939.2|11957.2|11942.2|11957.2|11942.2|11954.2|11939.2|0
1643380230000|2022-01-28 14:30:30|11957.5|11942.5|11961.8|11946.8|11961.8|11946.8|11957.5|11942.5|2
1643380240000|2022-01-28 14:30:40|11965.8|11950.8|11969.5|11954.5|11969.6|11954.6|11965.8|11950.8|40
1643380250000|2022-01-28 14:30:50|11968.5|11953.5|11964.9|11949.9|11968.5|11953.5|11964.9|11949.9|3
1643380260000|2022-01-28 14:31:00|11965.9|11950.9|11964.9|11949.9|11965.9|11950.9|11964.9|11949.9|0
1643380270000|2022-01-28 14:31:10|11965|11950|11964.4|11949.4|11965.4|11950.4|11964.4|11949.4|0
1643380280000|2022-01-28 14:31:20|11964|11949|11963.4|11948.4|11964.4|11949.4|11963.4|11948.4|9
1643380290000|2022-01-28 14:31:30|11969.7|11954.7|11973.4|11958.4|11975.6|11960.6|11968.4|11953.4|21
1643380300000|2022-01-28 14:31:40|11972.2|11957.2|11976.9|11961.9|11977.3|11962.3|11970.3|11955.3|1
1643380310000|2022-01-28 14:31:50|11976.7|11961.7|11982.5|11967.5|11982.5|11967.5|11976.7|11961.7|25
1643380320000|2022-01-28 14:32:00|11982.1|11967.1|11983.2|11968.2|11989.1|11974.1|11981.7|11966.7|25
1643380330000|2022-01-28 14:32:10|11981.8|11966.8|11988.5|11973.5|11988.5|11973.5|11981.8|11966.8|8
1643380340000|2022-01-28 14:32:20|11989|11974|11990.1|11975.1|11991.5|11976.5|11989|11974|7
1643380350000|2022-01-28 14:32:30|11989.8|11974.8|11982.1|11967.1|11989.8|11974.8|11981.2|11966.2|9
1643380360000|2022-01-28 14:32:40|11982|11967|11979.5|11964.5|11982|11967|11979.5|11964.5|0
1643380370000|2022-01-28 14:32:50|11977.8|11962.8|11977.5|11962.5|11978.3|11963.3|11977.5|11962.5|1
1643380380000|2022-01-28 14:33:00|11977.1|11962.1|11980|11965|11980.1|11965.1|11977.1|11962.1|6
1643380390000|2022-01-28 14:33:10|11980.1|11965.1|11981.8|11966.8|11982.1|11967.1|11980.1|11965.1|1
1643380400000|2022-01-28 14:33:20|11981.6|11966.6|11979.3|11964.3|11981.6|11966.6|11979.3|11964.3|3
1643380410000|2022-01-28 14:33:30|11979.7|11964.7|11979.3|11964.3|11979.7|11964.7|11978.2|11963.2|1
1643380430000|2022-01-28 14:33:50|11979.5|11964.5|11979.8|11964.8|11979.8|11964.8|11979.5|11964.5|0
1643380440000|2022-01-28 14:34:00|11980.5|11965.5|11979|11964|11981.5|11966.5|11977.7|11962.7|1
1643380450000|2022-01-28 14:34:10|11976.1|11961.1|11971.2|11956.2|11977.2|11962.2|11971.2|11956.2|4
1643380460000|2022-01-28 14:34:20|11974.7|11959.7|11975.8|11960.8|11975.8|11960.8|11974.7|11959.7|2
1643380470000|2022-01-28 14:34:30|11976.5|11961.5|11977.8|11962.8|11980.4|11965.4|11976.2|11961.2|6
1643380480000|2022-01-28 14:34:40|11977.7|11962.7|11977.5|11962.5|11977.8|11962.8|11976.3|11961.3|0
1643380490000|2022-01-28 14:34:50|11977.2|11962.2|11977.6|11962.6|11978.5|11963.5|11976.8|11961.8|0
1643380500000|2022-01-28 14:35:00|11978|11963|11978|11963|11978.5|11963.5|11977.3|11962.3|0
1643380510000|2022-01-28 14:35:10|11977.8|11962.8|11978|11963|11978|11963|11977.3|11962.3|0
1643380520000|2022-01-28 14:35:20|11977.8|11962.8|11973.2|11958.2|11977.8|11962.8|11971.9|11956.9|2
1643380530000|2022-01-28 14:35:30|11973.6|11958.6|11969.6|11954.6|11973.6|11958.6|11969.5|11954.5|9
1643380540000|2022-01-28 14:35:40|11969.1|11954.1|11970.1|11955.1|11970.5|11955.5|11969.1|11954.1|4
1643380550000|2022-01-28 14:35:50|11968.6|11953.6|11967.4|11952.4|11968.6|11953.6|11965.3|11950.3|13
1643380560000|2022-01-28 14:36:00|11966.6|11951.6|11962.6|11947.6|11966.8|11951.8|11960.6|11945.6|2
1643380570000|2022-01-28 14:36:10|11961|11946|11967.5|11952.5|11970.6|11955.6|11958.5|11943.5|28
1643380580000|2022-01-28 14:36:20|11968|11953|11967.6|11952.6|11968|11953|11967.6|11952.6|2
1643380590000|2022-01-28 14:36:30|11961.8|11946.8|11967.9|11952.9|11967.9|11952.9|11960|11945|21
1643380600000|2022-01-28 14:36:40|11966.4|11951.4|11964.5|11949.5|11967.8|11952.8|11964.5|11949.5|6
1643380610000|2022-01-28 14:36:50|11964|11949|11969.8|11954.8|11969.8|11954.8|11964|11949|3
1643380620000|2022-01-28 14:37:00|11969.4|11954.4|11969.8|11954.8|11971.6|11956.6|11967.9|11952.9|0
1643380630000|2022-01-28 14:37:10|11969.4|11954.4|11970.4|11955.4|11970.4|11955.4|11967.4|11952.4|0
1643380640000|2022-01-28 14:37:20|11968.4|11953.4|11965.6|11950.6|11969.9|11954.9|11965.6|11950.6|3
1643380650000|2022-01-28 14:37:30|11967.6|11952.6|11969.6|11954.6|11969.6|11954.6|11967.6|11952.6|0
1643380660000|2022-01-28 14:37:40|11970.4|11955.4|11970.6|11955.6|11970.7|11955.7|11970.4|11955.4|0
1643380670000|2022-01-28 14:37:50|11969.1|11954.1|11968|11953|11969.1|11954.1|11968|11953|0
1643380680000|2022-01-28 14:38:00|11966.5|11951.5|11968.9|11953.9|11970|11955|11966.5|11951.5|0
1643380690000|2022-01-28 14:38:10|11965.4|11950.4|11963.4|11948.4|11965.4|11950.4|11962.9|11947.9|1
1643380700000|2022-01-28 14:38:20|11963.3|11948.3|11967|11952|11967|11952|11961.1|11946.1|1
1643380710000|2022-01-28 14:38:30|11967.4|11952.4|11968.4|11953.4|11968.9|11953.9|11967.4|11952.4|1
1643380720000|2022-01-28 14:38:40|11968.7|11953.7|11971.4|11956.4|11971.4|11956.4|11968.7|11953.7|0
1643380730000|2022-01-28 14:38:50|11970.3|11955.3|11963.4|11948.4|11970.3|11955.3|11963.4|11948.4|1
1643380740000|2022-01-28 14:39:00|11962.7|11947.7|11964.6|11949.6|11964.6|11949.6|11961.3|11946.3|0
1643380750000|2022-01-28 14:39:10|11964.8|11949.8|11966.7|11951.7|11968.5|11953.5|11964.8|11949.8|1
1643380760000|2022-01-28 14:39:20|11965|11950|11967|11952|11967|11952|11965|11950|0
1643380770000|2022-01-28 14:39:30|11967.3|11952.3|11968|11953|11969.3|11954.3|11965|11950|12
1643380780000|2022-01-28 14:39:40|11967.6|11952.6|11965.3|11950.3|11967.6|11952.6|11965.3|11950.3|5
1643380790000|2022-01-28 14:39:50|11964.3|11949.3|11963|11948|11964.8|11949.8|11963|11948|3
1643380800000|2022-01-28 14:40:00|11960.8|11945.8|11962.2|11947.2|11966.8|11951.8|11960.8|11945.8|5
1643380810000|2022-01-28 14:40:10|11961.7|11946.7|11965.7|11950.7|11969.2|11954.2|11961.7|11946.7|3
1643380820000|2022-01-28 14:40:20|11966.1|11951.1|11969.6|11954.6|11969.6|11954.6|11965.2|11950.2|5
1643380830000|2022-01-28 14:40:30|11969.7|11954.7|11969.1|11954.1|11970|11955|11969.1|11954.1|2
1643380840000|2022-01-28 14:40:40|11967.1|11952.1|11964.3|11949.3|11967.4|11952.4|11962.4|11947.4|1
1643380850000|2022-01-28 14:40:50|11963.4|11948.4|11963.1|11948.1|11963.4|11948.4|11961.9|11946.9|0
1643380860000|2022-01-28 14:41:00|11963.4|11948.4|11964.4|11949.4|11964.4|11949.4|11963.4|11948.4|0
1643380880000|2022-01-28 14:41:20|||||||||3
1643380890000|2022-01-28 14:41:30|11964.7|11949.7|11965.1|11950.1|11965.1|11950.1|11964.7|11949.7|1
1643380900000|2022-01-28 14:41:40|11964.6|11949.6|11969.4|11954.4|11969.4|11954.4|11964.6|11949.6|5
1643380910000|2022-01-28 14:41:50|11969.8|11954.8|11969.8|11954.8|11969.8|11954.8|11969.8|11954.8|1
1643380920000|2022-01-28 14:42:00|11970.1|11955.1|11968.8|11953.8|11970.1|11955.1|11965.8|11950.8|10
1643380930000|2022-01-28 14:42:10|11968.7|11953.7|11968.3|11953.3|11969.8|11954.8|11968.3|11953.3|1
1643380940000|2022-01-28 14:42:20|11968.8|11953.8|11970.3|11955.3|11970.3|11955.3|11968.8|11953.8|1
1643380950000|2022-01-28 14:42:30|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|1
1643380960000|2022-01-28 14:42:40|11972.1|11957.1|11971.5|11956.5|11972.1|11957.1|11971.5|11956.5|8
1643380970000|2022-01-28 14:42:50|11970.6|11955.6|11970.6|11955.6|11970.6|11955.6|11970.6|11955.6|0
1643380980000|2022-01-28 14:43:00|11975.2|11960.2|11976.7|11961.7|11977.2|11962.2|11975.2|11960.2|7
1643380990000|2022-01-28 14:43:10|11976.8|11961.8|11977.6|11962.6|11977.6|11962.6|11976.8|11961.8|2
1643381000000|2022-01-28 14:43:20|11980.4|11965.4|11981.6|11966.6|11981.6|11966.6|11980.4|11965.4|1
1643381010000|2022-01-28 14:43:30|11978.7|11963.7|11975.3|11960.3|11978.7|11963.7|11975.3|11960.3|3
1643381020000|2022-01-28 14:43:40|11974.6|11959.6|11972.6|11957.6|11974.6|11959.6|11972.6|11957.6|0
1643381030000|2022-01-28 14:43:50|11973.1|11958.1|11976.6|11961.6|11976.6|11961.6|11973.1|11958.1|2
1643381040000|2022-01-28 14:44:00|11976.4|11961.4|11977.1|11962.1|11977.1|11962.1|11976.4|11961.4|0
1643381050000|2022-01-28 14:44:10|11980.2|11965.2|11977.1|11962.1|11980.2|11965.2|11977.1|11962.1|0
1643381060000|2022-01-28 14:44:20|11976.6|11961.6|11975.6|11960.6|11976.6|11961.6|11975.6|11960.6|0
1643381070000|2022-01-28 14:44:30|11975.9|11960.9|11980.1|11965.1|11982.3|11967.3|11975.6|11960.6|3
1643381080000|2022-01-28 14:44:40|11980.6|11965.6|11984.7|11969.7|11986.8|11971.8|11980.6|11965.6|12
1643381090000|2022-01-28 14:44:50|11984.6|11969.6|11984.1|11969.1|11985.8|11970.8|11984.1|11969.1|0
1643381100000|2022-01-28 14:45:00|11984.8|11969.8|11983.6|11968.6|11984.8|11969.8|11980.1|11965.1|6
1643381110000|2022-01-28 14:45:10|11985|11970|11986.2|11971.2|11986.2|11971.2|11984.5|11969.5|2
1643381120000|2022-01-28 14:45:20|11984.1|11969.1|11986.3|11971.3|11986.3|11971.3|11984.1|11969.1|4
1643381130000|2022-01-28 14:45:30|11986.6|11971.6|11984.5|11969.5|11986.6|11971.6|11984.5|11969.5|1
1643381140000|2022-01-28 14:45:40|11986.6|11971.6|11985.1|11970.1|11987.3|11972.3|11984.7|11969.7|3
1643381150000|2022-01-28 14:45:50|11984.7|11969.7|11981.1|11966.1|11984.7|11969.7|11981.1|11966.1|5
1643381160000|2022-01-28 14:46:00|11981.9|11966.9|11977.8|11962.8|11982.2|11967.2|11977.8|11962.8|2
1643381170000|2022-01-28 14:46:10|11978.3|11963.3|11972.8|11957.8|11978.3|11963.3|11971.6|11956.6|5
1643381180000|2022-01-28 14:46:20|11973|11958|11976.6|11961.6|11976.6|11961.6|11971.5|11956.5|4
1643381190000|2022-01-28 14:46:30|11977|11962|11979|11964|11979|11964|11976.1|11961.1|6
1643381200000|2022-01-28 14:46:40|11978.9|11963.9|11977.5|11962.5|11978.9|11963.9|11977.5|11962.5|0
1643381210000|2022-01-28 14:46:50|11978|11963|11975.5|11960.5|11978|11963|11975.5|11960.5|0
1643381220000|2022-01-28 14:47:00|11974.9|11959.9|11970.4|11955.4|11974.9|11959.9|11970|11955|4
1643381230000|2022-01-28 14:47:10|11970.1|11955.1|11966.9|11951.9|11970.1|11955.1|11966.5|11951.5|0
1643381240000|2022-01-28 14:47:20|11966.4|11951.4|11963.6|11948.6|11966.4|11951.4|11963.6|11948.6|1
1643381250000|2022-01-28 14:47:30|11962.5|11947.5|11962.2|11947.2|11962.5|11947.5|11960.2|11945.2|4
1643381260000|2022-01-28 14:47:40|11962.5|11947.5|11962.4|11947.4|11962.9|11947.9|11961.9|11946.9|1
1643381270000|2022-01-28 14:47:50|11961.8|11946.8|11959.6|11944.6|11961.8|11946.8|11959.6|11944.6|6
1643381280000|2022-01-28 14:48:00|11959.4|11944.4|11961.3|11946.3|11962.3|11947.3|11958.9|11943.9|5
1643381290000|2022-01-28 14:48:10|11959.3|11944.3|11961.3|11946.3|11961.3|11946.3|11958.3|11943.3|1
1643381300000|2022-01-28 14:48:20|11960.7|11945.7|11959.3|11944.3|11960.7|11945.7|11959.3|11944.3|1
1643381310000|2022-01-28 14:48:30|11959.6|11944.6|11959.9|11944.9|11959.9|11944.9|11959.6|11944.6|0
1643381320000|2022-01-28 14:48:40|11960|11945|11960.6|11945.6|11960.6|11945.6|11959.6|11944.6|0
1643381330000|2022-01-28 14:48:50|11962.6|11947.6|11965.6|11950.6|11965.6|11950.6|11962.6|11947.6|0
1643381340000|2022-01-28 14:49:00|11964.1|11949.1|11966.3|11951.3|11966.3|11951.3|11964.1|11949.1|2
1643381350000|2022-01-28 14:49:10|11968.1|11953.1|11970.1|11955.1|11970.1|11955.1|11968.1|11953.1|0
1643381360000|2022-01-28 14:49:20|11970.3|11955.3|11970|11955|11971.4|11956.4|11967.4|11952.4|9
1643381380000|2022-01-28 14:49:40|11971|11956|11969.7|11954.7|11972|11957|11969.7|11954.7|1
1643381390000|2022-01-28 14:49:50|11969.1|11954.1|11967.4|11952.4|11969.1|11954.1|11967.4|11952.4|2
1643381400000|2022-01-28 14:50:00|11969.4|11954.4|11968.6|11953.6|11969.9|11954.9|11964.9|11949.9|1
1643381410000|2022-01-28 14:50:10|11967.8|11952.8|11968.7|11953.7|11968.9|11953.9|11967.8|11952.8|0
1643381420000|2022-01-28 14:50:20|11968.2|11953.2|11968.2|11953.2|11968.2|11953.2|11967.5|11952.5|0
1643381430000|2022-01-28 14:50:30|11967.9|11952.9|11975.2|11960.2|11975.2|11960.2|11967.9|11952.9|1
1643381440000|2022-01-28 14:50:40|11976.2|11961.2|11977|11962|11977|11962|11976.2|11961.2|0
1643381450000|2022-01-28 14:50:50|11980.4|11965.4|11980.4|11965.4|11982.2|11967.2|11980.4|11965.4|3
1643381460000|2022-01-28 14:51:00|11981.5|11966.5|11985.1|11970.1|11986|11971|11981.5|11966.5|8
1643381470000|2022-01-28 14:51:10|11985.2|11970.2|11984.2|11969.2|11985.4|11970.4|11984.2|11969.2|11
1643381480000|2022-01-28 14:51:20|11985.1|11970.1|11984.9|11969.9|11985.2|11970.2|11984.7|11969.7|4
1643381490000|2022-01-28 14:51:30|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|2
1643381500000|2022-01-28 14:51:40|11985.4|11970.4|11985.7|11970.7|11985.7|11970.7|11985.4|11970.4|0
1643381510000|2022-01-28 14:51:50|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11984.5|11969.5|3
1643381520000|2022-01-28 14:52:00|11983.9|11968.9|11984.9|11969.9|11986.1|11971.1|11983.8|11968.8|23
1643381530000|2022-01-28 14:52:10|11985.1|11970.1|11984.8|11969.8|11985.1|11970.1|11984.8|11969.8|1
1643381540000|2022-01-28 14:52:20|11984.7|11969.7|11978.8|11963.8|11984.7|11969.7|11977.8|11962.8|4
1643381550000|2022-01-28 14:52:30|11979.2|11964.2|11979.2|11964.2|11979.2|11964.2|11979.2|11964.2|0
1643381560000|2022-01-28 14:52:40|11979.6|11964.6|11979.6|11964.6|11979.6|11964.6|11979.6|11964.6|0
1643381570000|2022-01-28 14:52:50|11978.7|11963.7|11973.9|11958.9|11978.7|11963.7|11973.9|11958.9|2
1643381580000|2022-01-28 14:53:00|11975.4|11960.4|11976.4|11961.4|11976.4|11961.4|11975.4|11960.4|0
1643381590000|2022-01-28 14:53:10|11973.4|11958.4|11973.4|11958.4|11973.4|11958.4|11973.4|11958.4|4
1643381600000|2022-01-28 14:53:20|11973.7|11958.7|11974.4|11959.4|11974.4|11959.4|11973.7|11958.7|0
1643381620000|2022-01-28 14:53:40|11974.6|11959.6|11975.4|11960.4|11975.8|11960.8|11974.6|11959.6|1
1643381630000|2022-01-28 14:53:50|11975.3|11960.3|11975.4|11960.4|11975.4|11960.4|11975.3|11960.3|0
1643381640000|2022-01-28 14:54:00|11974.9|11959.9|11974.3|11959.3|11974.9|11959.9|11973.4|11958.4|1
1643381650000|2022-01-28 14:54:10|11973.9|11958.9|11965.6|11950.6|11973.9|11958.9|11965.6|11950.6|2
1643381660000|2022-01-28 14:54:20|11965.1|11950.1|11965.3|11950.3|11965.3|11950.3|11965.1|11950.1|0
1643381670000|2022-01-28 14:54:30|11965.8|11950.8|11967.6|11952.6|11967.9|11952.9|11965.8|11950.8|0
1643381700000|2022-01-28 14:55:00|11968.1|11953.1|11968.8|11953.8|11968.8|11953.8|11968.1|11953.1|0
1643381730000|2022-01-28 14:55:30|11968.4|11953.4|11962.9|11947.9|11968.4|11953.4|11960.8|11945.8|3
1643381740000|2022-01-28 14:55:40|11963.2|11948.2|11963.2|11948.2|11963.2|11948.2|11963.2|11948.2|5
1643381750000|2022-01-28 14:55:50|||||||||1
1643381760000|2022-01-28 14:56:00|11962|11947|11964|11949|11966.8|11951.8|11959.3|11944.3|8
1643381770000|2022-01-28 14:56:10|11964.3|11949.3|11961.5|11946.5|11964.3|11949.3|11959.8|11944.8|1
1643381780000|2022-01-28 14:56:20|11961.2|11946.2|11958.7|11943.7|11961.2|11946.2|11958.7|11943.7|0
1643381790000|2022-01-28 14:56:30|11958.3|11943.3|11958.6|11943.6|11958.6|11943.6|11958.3|11943.3|0
1643381800000|2022-01-28 14:56:40|11959.1|11944.1|11959.1|11944.1|11959.1|11944.1|11959|11944|0
1643381810000|2022-01-28 14:56:50|11959|11944|11959|11944|11959|11944|11959|11944|0
1643381820000|2022-01-28 14:57:00|11958.7|11943.7|11960.1|11945.1|11960.1|11945.1|11958.3|11943.3|6
1643381830000|2022-01-28 14:57:10|11960.5|11945.5|11965.6|11950.6|11965.6|11950.6|11960.5|11945.5|10
1643381840000|2022-01-28 14:57:20|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|0
1643381850000|2022-01-28 14:57:30|11964.6|11949.6|11963.8|11948.8|11964.6|11949.6|11963.8|11948.8|0
1643381860000|2022-01-28 14:57:40|11964|11949|11964.7|11949.7|11965.3|11950.3|11964|11949|5
1643381870000|2022-01-28 14:57:50|11964.1|11949.1|11964|11949|11964.5|11949.5|11964|11949|0
1643381880000|2022-01-28 14:58:00|11963.8|11948.8|11958.2|11943.2|11963.8|11948.8|11958.2|11943.2|2
1643381890000|2022-01-28 14:58:10|11957.6|11942.6|11957.8|11942.8|11957.8|11942.8|11957.6|11942.6|0
1643381900000|2022-01-28 14:58:20|11958.3|11943.3|11958.8|11943.8|11958.8|11943.8|11957.3|11942.3|2
1643381910000|2022-01-28 14:58:30|11958.5|11943.5|11958.2|11943.2|11959.1|11944.1|11958|11943|17
1643381920000|2022-01-28 14:58:40|11959.3|11944.3|11959.5|11944.5|11959.5|11944.5|11959.3|11944.3|0
1643381930000|2022-01-28 14:58:50|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|0
1643381940000|2022-01-28 14:59:00|11959.3|11944.3|11957.1|11942.1|11959.3|11944.3|11957.1|11942.1|3
1643381950000|2022-01-28 14:59:10|11957.5|11942.5|11957.5|11942.5|11958.4|11943.4|11957|11942|4
1643381960000|2022-01-28 14:59:20|11955.8|11940.8|11957|11942|11957|11942|11955.8|11940.8|1
1643381970000|2022-01-28 14:59:30|11957.7|11942.7|11958|11943|11958.1|11943.1|11957.5|11942.5|1
1643381980000|2022-01-28 14:59:40|11959.1|11944.1|11956.1|11941.1|11959.1|11944.1|11956.1|11941.1|3
1643381990000|2022-01-28 14:59:50|11955.9|11940.9|11948.6|11933.6|11955.9|11940.9|11948.6|11933.6|6
1643382000000|2022-01-28 15:00:00|11949.3|11934.3|11952.8|11937.8|11952.8|11937.8|11949.3|11934.3|12
1643382010000|2022-01-28 15:00:10|11953.6|11938.6|11953.6|11938.6|11953.6|11938.6|11953.6|11938.6|0
1643382030000|2022-01-28 15:00:30|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|11952.9|11937.9|1
1643382040000|2022-01-28 15:00:40|11947.9|11932.9|11946.6|11931.6|11947.9|11932.9|11944.1|11929.1|4
1643382060000|2022-01-28 15:01:00|11946.7|11931.7|11944.4|11929.4|11947.6|11932.6|11944.4|11929.4|3
1643382070000|2022-01-28 15:01:10|11941.9|11926.9|11934.6|11919.6|11941.9|11926.9|11934.6|11919.6|9
1643382080000|2022-01-28 15:01:20|11934.1|11919.1|11934.6|11919.6|11934.6|11919.6|11934.1|11919.1|2
1643382090000|2022-01-28 15:01:30|11934.8|11919.8|11929.1|11914.1|11935.1|11920.1|11929.1|11914.1|3
1643382100000|2022-01-28 15:01:40|11929.3|11914.3|11931.4|11916.4|11931.8|11916.8|11929.3|11914.3|2
1643382120000|2022-01-28 15:02:00|11931.6|11916.6|11931.6|11916.6|11931.6|11916.6|11931.6|11916.6|1
1643382140000|2022-01-28 15:02:20|11932.6|11917.6|11932.6|11917.6|11932.6|11917.6|11932.6|11917.6|0
1643382150000|2022-01-28 15:02:30|11931.9|11916.9|11931.6|11916.6|11931.9|11916.9|11931.6|11916.6|0
1643382160000|2022-01-28 15:02:40|11930.8|11915.8|11945.9|11930.9|11947.8|11932.8|11930.8|11915.8|34
1643382170000|2022-01-28 15:02:50|11946.1|11931.1|11941.6|11926.6|11947.6|11932.6|11941.1|11926.1|7
1643382180000|2022-01-28 15:03:00|11941.7|11926.7|11937.6|11922.6|11942.1|11927.1|11936.8|11921.8|6
1643382190000|2022-01-28 15:03:10|11938.1|11923.1|11936.8|11921.8|11938.6|11923.6|11935.6|11920.6|4
1643382200000|2022-01-28 15:03:20|11935.6|11920.6|11940.3|11925.3|11942|11927|11935.6|11920.6|11
1643382210000|2022-01-28 15:03:30|11941.3|11926.3|11941.2|11926.2|11941.7|11926.7|11939.2|11924.2|2
1643382220000|2022-01-28 15:03:40|11940.6|11925.6|11944|11929|11944.5|11929.5|11940.6|11925.6|2
1643382230000|2022-01-28 15:03:50|11942.8|11927.8|11942.7|11927.7|11942.8|11927.8|11942.7|11927.7|1
1643382250000|2022-01-28 15:04:10|11944.2|11929.2|11946.4|11931.4|11946.7|11931.7|11944.2|11929.2|15
1643382260000|2022-01-28 15:04:20|11946.1|11931.1|11945.2|11930.2|11946.1|11931.1|11945.2|11930.2|0
1643382270000|2022-01-28 15:04:30|11944.9|11929.9|11944.9|11929.9|11944.9|11929.9|11944.9|11929.9|0
1643382280000|2022-01-28 15:04:40|11945.9|11930.9|11944.7|11929.7|11945.9|11930.9|11944.7|11929.7|0
1643382300000|2022-01-28 15:05:00|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|0
1643382310000|2022-01-28 15:05:10|11944.5|11929.5|11944.4|11929.4|11944.9|11929.9|11944.4|11929.4|0
1643382320000|2022-01-28 15:05:20|11944.9|11929.9|11952.5|11937.5|11952.5|11937.5|11944.9|11929.9|3
1643382330000|2022-01-28 15:05:30|11952|11937|11951.4|11936.4|11952|11937|11950.8|11935.8|0
1643382340000|2022-01-28 15:05:40|11950.5|11935.5|11951|11936|11951|11936|11950|11935|0
1643382350000|2022-01-28 15:05:50|11956.8|11941.8|11960|11945|11960|11945|11956.8|11941.8|1
1643382360000|2022-01-28 15:06:00|11958.6|11943.6|11960.8|11945.8|11960.8|11945.8|11958.3|11943.3|17
1643382370000|2022-01-28 15:06:10|11959.5|11944.5|11959.5|11944.5|11959.5|11944.5|11959.5|11944.5|1
1643382380000|2022-01-28 15:06:20|11959.4|11944.4|11958.3|11943.3|11959.4|11944.4|11958.3|11943.3|0
1643382390000|2022-01-28 15:06:30|11957.7|11942.7|11949.2|11934.2|11957.7|11942.7|11948.2|11933.2|13
1643382400000|2022-01-28 15:06:40|11947.8|11932.8|11941.4|11926.4|11947.8|11932.8|11941.4|11926.4|7
1643382410000|2022-01-28 15:06:50|11941.7|11926.7|11954.2|11939.2|11954.8|11939.8|11941.4|11926.4|23
1643382420000|2022-01-28 15:07:00|11955.7|11940.7|11955|11940|11955.7|11940.7|11954.2|11939.2|1
1643382430000|2022-01-28 15:07:10|11955.1|11940.1|11952.5|11937.5|11955.1|11940.1|11952.5|11937.5|3
1643382450000|2022-01-28 15:07:30|11954|11939|11956.7|11941.7|11958.3|11943.3|11954|11939|4
1643382460000|2022-01-28 15:07:40|11955.7|11940.7|11954.7|11939.7|11956.7|11941.7|11954.7|11939.7|9
1643382470000|2022-01-28 15:07:50|11956.7|11941.7|11954.7|11939.7|11956.7|11941.7|11954.7|11939.7|3
1643382480000|2022-01-28 15:08:00|11954.5|11939.5|11958.6|11943.6|11959.7|11944.7|11953.9|11938.9|14
1643382490000|2022-01-28 15:08:10|11959.6|11944.6|11962.7|11947.7|11964.1|11949.1|11959.6|11944.6|4
1643382500000|2022-01-28 15:08:20|11963.7|11948.7|11970.5|11955.5|11972.5|11957.5|11962.6|11947.6|5
1643382510000|2022-01-28 15:08:30|11970.9|11955.9|11971.9|11956.9|11973.4|11958.4|11970.4|11955.4|8
1643382520000|2022-01-28 15:08:40|11971.4|11956.4|11970.9|11955.9|11971.9|11956.9|11970.9|11955.9|0
1643382530000|2022-01-28 15:08:50|11969.8|11954.8|11963.2|11948.2|11969.8|11954.8|11962.9|11947.9|4
1643382540000|2022-01-28 15:09:00|11962.9|11947.9|11962.9|11947.9|11964|11949|11962.9|11947.9|1
1643382550000|2022-01-28 15:09:10|11963.1|11948.1|11960.2|11945.2|11963.9|11948.9|11960.2|11945.2|3
1643382560000|2022-01-28 15:09:20|11959.5|11944.5|11958|11943|11960.4|11945.4|11956.2|11941.2|2
1643382570000|2022-01-28 15:09:30|11959.9|11944.9|11958|11943|11960|11945|11958|11943|0
1643382580000|2022-01-28 15:09:40|11958.1|11943.1|11957.7|11942.7|11958.1|11943.1|11957.4|11942.4|0
1643382590000|2022-01-28 15:09:50|11958|11943|11958.9|11943.9|11959|11944|11958|11943|0
1643382600000|2022-01-28 15:10:00|11959|11944|11964.4|11949.4|11965.6|11950.6|11959|11944|4
1643382610000|2022-01-28 15:10:10|11964.8|11949.8|11964.4|11949.4|11965.9|11950.9|11964.4|11949.4|2
1643382640000|2022-01-28 15:10:40|11963.7|11948.7|11961.7|11946.7|11964.2|11949.2|11961.7|11946.7|8
1643382650000|2022-01-28 15:10:50|11962.2|11947.2|11962.2|11947.2|11963.2|11948.2|11962.2|11947.2|5
1643382660000|2022-01-28 15:11:00|11962.6|11947.6|11962.1|11947.1|11963.9|11948.9|11961.8|11946.8|1
1643382670000|2022-01-28 15:11:10|11962.7|11947.7|11965.3|11950.3|11965.8|11950.8|11962.7|11947.7|3
1643382680000|2022-01-28 15:11:20|11966.2|11951.2|11964.6|11949.6|11967.1|11952.1|11964.6|11949.6|1
1643382690000|2022-01-28 15:11:30|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|1
1643382710000|2022-01-28 15:11:50|11963.1|11948.1|11964.2|11949.2|11964.2|11949.2|11963.1|11948.1|0
1643382720000|2022-01-28 15:12:00|11964.6|11949.6|11967.7|11952.7|11968.6|11953.6|11964.1|11949.1|1
1643382730000|2022-01-28 15:12:10|11967.8|11952.8|11966.1|11951.1|11967.8|11952.8|11963.8|11948.8|3
1643382740000|2022-01-28 15:12:20|11965.8|11950.8|11965|11950|11966.8|11951.8|11963|11948|4
1643382750000|2022-01-28 15:12:30|11964.8|11949.8|11961.2|11946.2|11965.5|11950.5|11959.2|11944.2|3
1643382760000|2022-01-28 15:12:40|11961.5|11946.5|11961.2|11946.2|11962.7|11947.7|11961.2|11946.2|0
1643382770000|2022-01-28 15:12:50|11961.5|11946.5|11961.2|11946.2|11962.5|11947.5|11961.2|11946.2|0
1643382780000|2022-01-28 15:13:00|11962.2|11947.2|11963.2|11948.2|11963.7|11948.7|11962.2|11947.2|3
1643382790000|2022-01-28 15:13:10|11964.7|11949.7|11963.7|11948.7|11967.3|11952.3|11962.6|11947.6|3
1643382800000|2022-01-28 15:13:20|11961.2|11946.2|11960.6|11945.6|11961.2|11946.2|11959.2|11944.2|8
1643382810000|2022-01-28 15:13:30|11961.3|11946.3|11966.7|11951.7|11967.2|11952.2|11961.3|11946.3|17
1643382820000|2022-01-28 15:13:40|11965.7|11950.7|11966.2|11951.2|11966.2|11951.2|11965.7|11950.7|1
1643382840000|2022-01-28 15:14:00|11966.7|11951.7|11969.7|11954.7|11969.7|11954.7|11966.6|11951.6|2
1643382850000|2022-01-28 15:14:10|11969.8|11954.8|11968.2|11953.2|11969.8|11954.8|11966.7|11951.7|9
1643382860000|2022-01-28 15:14:20|11967.7|11952.7|11963.2|11948.2|11967.7|11952.7|11963.2|11948.2|3
1643382870000|2022-01-28 15:14:30|11963.7|11948.7|11963.7|11948.7|11963.7|11948.7|11963.2|11948.2|0
1643382880000|2022-01-28 15:14:40|11964.7|11949.7|11963.2|11948.2|11964.7|11949.7|11963.1|11948.1|0
1643382890000|2022-01-28 15:14:50|11964.3|11949.3|11967.3|11952.3|11967.3|11952.3|11964.3|11949.3|1
1643382900000|2022-01-28 15:15:00|11967.6|11952.6|11968.5|11953.5|11969.3|11954.3|11967.6|11952.6|5
1643382910000|2022-01-28 15:15:10|11968.3|11953.3|11969.8|11954.8|11969.8|11954.8|11968.3|11953.3|3
1643382920000|2022-01-28 15:15:20|11969.2|11954.2|11969.7|11954.7|11969.7|11954.7|11969.2|11954.2|0
1643382930000|2022-01-28 15:15:30|11969.2|11954.2|11973.8|11958.8|11973.8|11958.8|11969.2|11954.2|3
1643382940000|2022-01-28 15:15:40|11974.5|11959.5|11973.8|11958.8|11974.5|11959.5|11973.8|11958.8|7
1643382960000|2022-01-28 15:16:00|11973.5|11958.5|11973.5|11958.5|11973.5|11958.5|11973.5|11958.5|0
1643382970000|2022-01-28 15:16:10|11969.5|11954.5|11969.5|11954.5|11969.5|11954.5|11969.5|11954.5|5
1643382980000|2022-01-28 15:16:20|11969.1|11954.1|11968|11953|11969.1|11954.1|11968|11953|0
1643382990000|2022-01-28 15:16:30|11964.3|11949.3|11967.6|11952.6|11967.6|11952.6|11963.7|11948.7|5
1643383020000|2022-01-28 15:17:00|11968|11953|11967.1|11952.1|11968.9|11953.9|11967.1|11952.1|5
1643383030000|2022-01-28 15:17:10|11965.6|11950.6|11965.6|11950.6|11965.6|11950.6|11965.6|11950.6|0
1643383050000|2022-01-28 15:17:30|11966|11951|11964.3|11949.3|11966|11951|11964.3|11949.3|11
1643383060000|2022-01-28 15:17:40|11965.3|11950.3|11965.3|11950.3|11965.3|11950.3|11965.3|11950.3|8
1643383070000|2022-01-28 15:17:50|11964.6|11949.6|11962.5|11947.5|11964.6|11949.6|11962.5|11947.5|2
1643383080000|2022-01-28 15:18:00|11962|11947|11964.3|11949.3|11964.3|11949.3|11962|11947|1
1643383090000|2022-01-28 15:18:10|11963|11948|11962.5|11947.5|11963.3|11948.3|11962|11947|3
1643383100000|2022-01-28 15:18:20|11962.3|11947.3|11962|11947|11962.5|11947.5|11962|11947|0
1643383110000|2022-01-28 15:18:30|11961.6|11946.6|11961.5|11946.5|11961.6|11946.6|11960|11945|1
1643383120000|2022-01-28 15:18:40|11962|11947|11961.5|11946.5|11962|11947|11961.5|11946.5|0
1643383130000|2022-01-28 15:18:50|11964.5|11949.5|11964|11949|11964.5|11949.5|11963|11948|2
1643383140000|2022-01-28 15:19:00|11964.3|11949.3|11967|11952|11968|11953|11964.3|11949.3|7
1643383160000|2022-01-28 15:19:20|11966.5|11951.5|11966.5|11951.5|11966.5|11951.5|11966.5|11951.5|0
1643383180000|2022-01-28 15:19:40|11968.6|11953.6|11968.5|11953.5|11970.1|11955.1|11967.5|11952.5|8
1643383190000|2022-01-28 15:19:50|11969|11954|11967.3|11952.3|11969.8|11954.8|11967.3|11952.3|6
1643383200000|2022-01-28 15:20:00|11966.6|11951.6|11968.5|11953.5|11968.5|11953.5|11966.6|11951.6|0
1643383210000|2022-01-28 15:20:10|11968.9|11953.9|11970.1|11955.1|11970.1|11955.1|11968.9|11953.9|0
1643383220000|2022-01-28 15:20:20|11969.4|11954.4|11966|11951|11969.4|11954.4|11966|11951|3
1643383240000|2022-01-28 15:20:40|11966.1|11951.1|11963.5|11948.5|11966.5|11951.5|11963.2|11948.2|1
1643383250000|2022-01-28 15:20:50|11963.8|11948.8|11963|11948|11964.1|11949.1|11963|11948|0
1643383260000|2022-01-28 15:21:00|11963.5|11948.5|11962.5|11947.5|11963.6|11948.6|11962.5|11947.5|0
1643383280000|2022-01-28 15:21:20|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|1
1643383290000|2022-01-28 15:21:30|11963.2|11948.2|11963.2|11948.2|11963.2|11948.2|11963.2|11948.2|3
1643383300000|2022-01-28 15:21:40|11961.7|11946.7|11962.2|11947.2|11963.1|11948.1|11961.7|11946.7|5
1643383310000|2022-01-28 15:21:50|11963.7|11948.7|11963.2|11948.2|11966.2|11951.2|11963.2|11948.2|2
1643383320000|2022-01-28 15:22:00|11964.2|11949.2|11964.2|11949.2|11964.2|11949.2|11962.7|11947.7|0
1643383330000|2022-01-28 15:22:10|11961.2|11946.2|11961.3|11946.3|11961.3|11946.3|11961.2|11946.2|4
1643383340000|2022-01-28 15:22:20|11962|11947|11962.7|11947.7|11962.7|11947.7|11962|11947|1
1643383350000|2022-01-28 15:22:30|11962.2|11947.2|11962.2|11947.2|11962.7|11947.7|11962.2|11947.2|0
1643383360000|2022-01-28 15:22:40|11961.2|11946.2|11962.4|11947.4|11962.7|11947.7|11959|11944|6
1643383370000|2022-01-28 15:22:50|11961.7|11946.7|11956.8|11941.8|11961.7|11946.7|11956.8|11941.8|5
1643383380000|2022-01-28 15:23:00|11956|11941|11954.7|11939.7|11957.5|11942.5|11954.7|11939.7|3
1643383390000|2022-01-28 15:23:10|11955.2|11940.2|11954.7|11939.7|11955.2|11940.2|11954.7|11939.7|0
1643383400000|2022-01-28 15:23:20|||||||||1
1643383410000|2022-01-28 15:23:30|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|0
1643383420000|2022-01-28 15:23:40|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|3
1643383440000|2022-01-28 15:24:00|11954|11939|11956.8|11941.8|11956.8|11941.8|11954|11939|3
1643383450000|2022-01-28 15:24:10|11958.3|11943.3|11956.8|11941.8|11958.3|11943.3|11956.4|11941.4|0
1643383460000|2022-01-28 15:24:20|11955.7|11940.7|11958.2|11943.2|11958.2|11943.2|11955.7|11940.7|0
1643383470000|2022-01-28 15:24:30|11958.7|11943.7|11957.2|11942.2|11958.7|11943.7|11955.7|11940.7|1
1643383480000|2022-01-28 15:24:40|11955.7|11940.7|11957.7|11942.7|11957.7|11942.7|11955.7|11940.7|0
1643383510000|2022-01-28 15:25:10|11957.2|11942.2|11954.7|11939.7|11957.2|11942.2|11954.7|11939.7|1
1643383520000|2022-01-28 15:25:20|11954.5|11939.5|11950.3|11935.3|11954.5|11939.5|11950.3|11935.3|10
1643383530000|2022-01-28 15:25:30|11949.8|11934.8|11950.3|11935.3|11950.3|11935.3|11949.8|11934.8|3
1643383540000|2022-01-28 15:25:40|11954.2|11939.2|11957.8|11942.8|11958.5|11943.5|11954.2|11939.2|6
1643383560000|2022-01-28 15:26:00|11959.8|11944.8|11962.8|11947.8|11962.8|11947.8|11957.3|11942.3|0
1643383570000|2022-01-28 15:26:10|11961.8|11946.8|11961.1|11946.1|11962.8|11947.8|11960.3|11945.3|0
1643383580000|2022-01-28 15:26:20|11961.4|11946.4|11962.3|11947.3|11962.8|11947.8|11960.3|11945.3|5
1643383590000|2022-01-28 15:26:30|11962.2|11947.2|11961.8|11946.8|11962.2|11947.2|11961.8|11946.8|0
1643383600000|2022-01-28 15:26:40|11958.3|11943.3|11961.5|11946.5|11961.8|11946.8|11958.3|11943.3|3
1643383610000|2022-01-28 15:26:50|11960.8|11945.8|11956.7|11941.7|11961.3|11946.3|11956.7|11941.7|7
1643383620000|2022-01-28 15:27:00|11956.8|11941.8|11956|11941|11957|11942|11956|11941|1
1643383630000|2022-01-28 15:27:10|11954.8|11939.8|11970.8|11955.8|11971.2|11956.2|11954.8|11939.8|16
1643383650000|2022-01-28 15:27:30|11969|11954|11969|11954|11969|11954|11969|11954|0
1643383660000|2022-01-28 15:27:40|11969.6|11954.6|11970.2|11955.2|11971|11956|11969|11954|4
1643383670000|2022-01-28 15:27:50|11970.3|11955.3|11970.7|11955.7|11971.2|11956.2|11970|11955|4
1643383680000|2022-01-28 15:28:00|11971.5|11956.5|11973.5|11958.5|11973.7|11958.7|11971.5|11956.5|5
1643383690000|2022-01-28 15:28:10|11974.2|11959.2|11973.3|11958.3|11974.2|11959.2|11973|11958|4
1643383700000|2022-01-28 15:28:20|11971.9|11956.9|11971|11956|11971.9|11956.9|11971|11956|2
1643383720000|2022-01-28 15:28:40|11972.5|11957.5|11969.5|11954.5|11972.5|11957.5|11969.5|11954.5|3
1643383740000|2022-01-28 15:29:00|11967.7|11952.7|11967.7|11952.7|11968|11953|11966.5|11951.5|4
1643383750000|2022-01-28 15:29:10|11968.7|11953.7|11967|11952|11968.7|11953.7|11966.5|11951.5|1
1643383760000|2022-01-28 15:29:20|11967.7|11952.7|11967.8|11952.8|11967.8|11952.8|11967.7|11952.7|0
1643383770000|2022-01-28 15:29:30|11968.5|11953.5|11965.5|11950.5|11968.5|11953.5|11965.5|11950.5|0
1643383780000|2022-01-28 15:29:40|11966.5|11951.5|11966.4|11951.4|11966.8|11951.8|11965.8|11950.8|10
1643383790000|2022-01-28 15:29:50|11967.2|11952.2|11968.8|11953.8|11968.9|11953.9|11966.6|11951.6|12
1643383800000|2022-01-28 15:30:00|11977.4|11962.4|11977.7|11962.7|11979.1|11964.1|11976.5|11961.5|22
1643383810000|2022-01-28 15:30:10|11979.3|11964.3|11976.6|11961.6|11979.3|11964.3|11975.6|11960.6|15
1643383820000|2022-01-28 15:30:20|11976.4|11961.4|11973.4|11958.4|11976.4|11961.4|11973.4|11958.4|29
1643383830000|2022-01-28 15:30:30|11973.1|11958.1|11971.6|11956.6|11973.8|11958.8|11970.3|11955.3|49
1643383840000|2022-01-28 15:30:40|11971.5|11956.5|11970|11955|11971.5|11956.5|11970|11955|11
1643383850000|2022-01-28 15:30:50|11970.6|11955.6|11970|11955|11970.6|11955.6|11970|11955|0
1643383860000|2022-01-28 15:31:00|11969.6|11954.6|11966.3|11951.3|11969.8|11954.8|11965.5|11950.5|6
1643383870000|2022-01-28 15:31:10|11967.2|11952.2|11968|11953|11969.5|11954.5|11966.7|11951.7|4
1643383880000|2022-01-28 15:31:20|11966.7|11951.7|11968.6|11953.6|11968.6|11953.6|11966.7|11951.7|1
1643383890000|2022-01-28 15:31:30|11969|11954|11969|11954|11969|11954|11969|11954|0
1643383900000|2022-01-28 15:31:40|11967.1|11952.1|11965.5|11950.5|11967.6|11952.6|11965.1|11950.1|2
1643383910000|2022-01-28 15:31:50|11966|11951|11966|11951|11966|11951|11966|11951|0
1643383920000|2022-01-28 15:32:00|11965.8|11950.8|11964.1|11949.1|11965.8|11950.8|11963.9|11948.9|10
1643383930000|2022-01-28 15:32:10|11963.6|11948.6|11964.8|11949.8|11964.8|11949.8|11963.6|11948.6|3
1643383940000|2022-01-28 15:32:20|11964|11949|11971.1|11956.1|11971.8|11956.8|11962.5|11947.5|33
1643383950000|2022-01-28 15:32:30|11971.3|11956.3|11970.6|11955.6|11971.3|11956.3|11970.3|11955.3|5
1643383960000|2022-01-28 15:32:40|11971.1|11956.1|11971.3|11956.3|11971.3|11956.3|11970.3|11955.3|2
1643383980000|2022-01-28 15:33:00|11969.8|11954.8|11969.8|11954.8|11969.8|11954.8|11969.8|11954.8|3
1643383990000|2022-01-28 15:33:10|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|3
1643384000000|2022-01-28 15:33:20|11967.9|11952.9|11968.4|11953.4|11968.4|11953.4|11967.9|11952.9|11
1643384010000|2022-01-28 15:33:30|11968|11953|11970.8|11955.8|11971.5|11956.5|11968|11953|5
1643384020000|2022-01-28 15:33:40|11970.4|11955.4|11969.9|11954.9|11970.4|11955.4|11969.9|11954.9|0
1643384030000|2022-01-28 15:33:50|11970.5|11955.5|11971.3|11956.3|11971.3|11956.3|11970.4|11955.4|0
1643384040000|2022-01-28 15:34:00|11970.4|11955.4|11970.5|11955.5|11971.5|11956.5|11970.4|11955.4|1
1643384050000|2022-01-28 15:34:10|11970.9|11955.9|11970.9|11955.9|11970.9|11955.9|11970.8|11955.8|0
1643384060000|2022-01-28 15:34:20|11971.4|11956.4|11970.8|11955.8|11971.5|11956.5|11970.8|11955.8|1
1643384070000|2022-01-28 15:34:30|11970.4|11955.4|11970.4|11955.4|11970.4|11955.4|11970.4|11955.4|0
1643384080000|2022-01-28 15:34:40|11970.3|11955.3|11972.7|11957.7|11972.7|11957.7|11970.3|11955.3|11
1643384090000|2022-01-28 15:34:50|11972.5|11957.5|11973.2|11958.2|11973.2|11958.2|11972.5|11957.5|2
1643384100000|2022-01-28 15:35:00|11972.8|11957.8|11972.2|11957.2|11973|11958|11972.2|11957.2|4
1643384110000|2022-01-28 15:35:10|11969.8|11954.8|11970.4|11955.4|11970.4|11955.4|11969.8|11954.8|2
1643384120000|2022-01-28 15:35:20|11969.9|11954.9|11965|11950|11969.9|11954.9|11963.5|11948.5|6
1643384130000|2022-01-28 15:35:30|11964.3|11949.3|11962.2|11947.2|11964.3|11949.3|11962.2|11947.2|2
1643384140000|2022-01-28 15:35:40|11962.3|11947.3|11962.2|11947.2|11962.3|11947.3|11961.9|11946.9|0
1643384150000|2022-01-28 15:35:50|11960.2|11945.2|11960.2|11945.2|11960.2|11945.2|11960.2|11945.2|1
1643384170000|2022-01-28 15:36:10|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|0
1643384180000|2022-01-28 15:36:20|11965.7|11950.7|11968.2|11953.2|11968.2|11953.2|11965.7|11950.7|4
1643384190000|2022-01-28 15:36:30|11967.8|11952.8|11963.7|11948.7|11969|11954|11963.7|11948.7|4
1643384200000|2022-01-28 15:36:40|11963.3|11948.3|11963.3|11948.3|11963.3|11948.3|11963.3|11948.3|0
1643384210000|2022-01-28 15:36:50|11963.1|11948.1|11960.3|11945.3|11963.1|11948.1|11960.3|11945.3|1
1643384220000|2022-01-28 15:37:00|11960.7|11945.7|11960.2|11945.2|11961.3|11946.3|11960.2|11945.2|0
1643384230000|2022-01-28 15:37:10|11960.3|11945.3|11960.9|11945.9|11960.9|11945.9|11960.3|11945.3|4
1643384240000|2022-01-28 15:37:20|11962.3|11947.3|11967.2|11952.2|11967.2|11952.2|11962.3|11947.3|3
1643384250000|2022-01-28 15:37:30|11969.4|11954.4|11968.8|11953.8|11970.5|11955.5|11967.2|11952.2|5
1643384260000|2022-01-28 15:37:40|11968.6|11953.6|11968.2|11953.2|11968.6|11953.6|11968.2|11953.2|0
1643384270000|2022-01-28 15:37:50|11968.6|11953.6|11968.7|11953.7|11969.9|11954.9|11968.1|11953.1|5
1643384290000|2022-01-28 15:38:10|11969.5|11954.5|11971.7|11956.7|11972.2|11957.2|11969.5|11954.5|5
1643384300000|2022-01-28 15:38:20|11972.2|11957.2|11975|11960|11975.6|11960.6|11972.2|11957.2|3
1643384310000|2022-01-28 15:38:30|11975.3|11960.3|11977.1|11962.1|11977.5|11962.5|11975.3|11960.3|3
1643384320000|2022-01-28 15:38:40|11977.5|11962.5|11977.5|11962.5|11977.5|11962.5|11977.5|11962.5|0
1643384330000|2022-01-28 15:38:50|||||||||2
1643384340000|2022-01-28 15:39:00|11978.2|11963.2|11978.5|11963.5|11978.5|11963.5|11978.2|11963.2|1
1643384350000|2022-01-28 15:39:10|11979.2|11964.2|11975.2|11960.2|11980|11965|11975|11960|13
1643384360000|2022-01-28 15:39:20|11977.5|11962.5|11977.5|11962.5|11977.5|11962.5|11977.5|11962.5|0
1643384380000|2022-01-28 15:39:40|11980.1|11965.1|11980.1|11965.1|11980.1|11965.1|11980.1|11965.1|15
1643384390000|2022-01-28 15:39:50|11979.6|11964.6|11978.3|11963.3|11979.6|11964.6|11978.3|11963.3|2
1643384400000|2022-01-28 15:40:00|11978|11963|11977.2|11962.2|11978|11963|11977|11962|6
1643384410000|2022-01-28 15:40:10|11976.7|11961.7|11976.9|11961.9|11976.9|11961.9|11976.7|11961.7|7
1643384420000|2022-01-28 15:40:20|11976.7|11961.7|11976.4|11961.4|11976.7|11961.7|11976.4|11961.4|9
1643384430000|2022-01-28 15:40:30|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|1
1643384440000|2022-01-28 15:40:40|11977.5|11962.5|11978|11963|11979.4|11964.4|11977.5|11962.5|13
1643384460000|2022-01-28 15:41:00|11978.5|11963.5|11978.6|11963.6|11979.7|11964.7|11978.5|11963.5|4
1643384480000|2022-01-28 15:41:20|11978.5|11963.5|11979.1|11964.1|11979.1|11964.1|11978.5|11963.5|1
1643384500000|2022-01-28 15:41:40|11979.2|11964.2|11978.6|11963.6|11980.1|11965.1|11978.6|11963.6|9
1643384510000|2022-01-28 15:41:50|11978.5|11963.5|11978|11963|11978.5|11963.5|11978|11963|1
1643384520000|2022-01-28 15:42:00|11978.5|11963.5|11978.6|11963.6|11979.1|11964.1|11978.1|11963.1|1
1643384540000|2022-01-28 15:42:20|11978|11963|11977.2|11962.2|11978|11963|11976.7|11961.7|10
1643384550000|2022-01-28 15:42:30|11978|11963|11977.9|11962.9|11978|11963|11977.5|11962.5|6
1643384560000|2022-01-28 15:42:40|11979|11964|11979.2|11964.2|11979.2|11964.2|11979|11964|2
1643384570000|2022-01-28 15:42:50|11978.5|11963.5|11978|11963|11978.5|11963.5|11978|11963|3
1643384580000|2022-01-28 15:43:00|11978.7|11963.7|11978.7|11963.7|11978.7|11963.7|11978.7|11963.7|0
1643384590000|2022-01-28 15:43:10|11978.1|11963.1|11978.5|11963.5|11979.1|11964.1|11978|11963|1
1643384600000|2022-01-28 15:43:20|11978|11963|11976.7|11961.7|11979.7|11964.7|11976.7|11961.7|12
1643384610000|2022-01-28 15:43:30|11977.1|11962.1|11977.6|11962.6|11978.2|11963.2|11977.1|11962.1|7
1643384620000|2022-01-28 15:43:40|11977.2|11962.2|11980.2|11965.2|11980.3|11965.3|11977.2|11962.2|8
1643384630000|2022-01-28 15:43:50|11980.5|11965.5|11981.9|11966.9|11982.3|11967.3|11980.5|11965.5|4
1643384640000|2022-01-28 15:44:00|11981.6|11966.6|11982.4|11967.4|11982.4|11967.4|11980.9|11965.9|2
1643384650000|2022-01-28 15:44:10|11982.5|11967.5|11981.4|11966.4|11982.5|11967.5|11981.4|11966.4|0
1643384660000|2022-01-28 15:44:20|11983|11968|11991|11976|11992|11977|11983|11968|35
1643384670000|2022-01-28 15:44:30|11991.2|11976.2|11990.7|11975.7|11991.7|11976.7|11990.2|11975.2|18
1643384680000|2022-01-28 15:44:40|11991.1|11976.1|11991.2|11976.2|11991.2|11976.2|11990.8|11975.8|3
1643384690000|2022-01-28 15:44:50|11991.5|11976.5|11991.2|11976.2|11992|11977|11991.2|11976.2|1
1643384700000|2022-01-28 15:45:00|11993.7|11978.7|12010.4|11995.4|12015.1|12000.1|11993.7|11978.7|63
1643384710000|2022-01-28 15:45:10|12009.1|11994.1|12011|11996|12011|11996|12006.6|11991.6|57
1643384720000|2022-01-28 15:45:20|12011.4|11996.4|12019|12004|12019|12004|12011.4|11996.4|13
1643384730000|2022-01-28 15:45:30|12018.9|12003.9|12017.5|12002.5|12018.9|12003.9|12017.5|12002.5|40
1643384740000|2022-01-28 15:45:40|12017.9|12002.9|12012|11997|12017.9|12002.9|12010.8|11995.8|21
1643384750000|2022-01-28 15:45:50|12012.2|11997.2|12009.7|11994.7|12012.4|11997.4|12009|11994|30
1643384760000|2022-01-28 15:46:00|12009.4|11994.4|12011.9|11996.9|12012.5|11997.5|12009.4|11994.4|8
1643384770000|2022-01-28 15:46:10|||||||||2
1643384780000|2022-01-28 15:46:20|12013.3|11998.3|12013.3|11998.3|12013.3|11998.3|12013.3|11998.3|3
1643384790000|2022-01-28 15:46:30|12011.7|11996.7|12012.4|11997.4|12012.4|11997.4|12011.7|11996.7|17
1643384800000|2022-01-28 15:46:40|12010.9|11995.9|12005.3|11990.3|12011.2|11996.2|12005.3|11990.3|12
1643384810000|2022-01-28 15:46:50|12006.1|11991.1|12012.4|11997.4|12012.4|11997.4|12004.9|11989.9|36
1643384820000|2022-01-28 15:47:00|12012.7|11997.7|12026.2|12011.2|12026.2|12011.2|12012.7|11997.7|43
1643384830000|2022-01-28 15:47:10|12028.6|12013.6|12058.3|12043.3|12061|12046|12028.5|12013.5|75
1643384840000|2022-01-28 15:47:20|12057.7|12042.7|12053.2|12038.2|12057.7|12042.7|12049.6|12034.6|24
1643384850000|2022-01-28 15:47:30|12053.5|12038.5|12051.5|12036.5|12057.3|12042.3|12049.1|12034.1|12
1643384860000|2022-01-28 15:47:40|12052|12037|12060.1|12045.1|12060.1|12045.1|12051.5|12036.5|21
1643384870000|2022-01-28 15:47:50|12059.8|12044.8|12059.6|12044.6|12060.1|12045.1|12056.9|12041.9|12
1643384880000|2022-01-28 15:48:00|12058.6|12043.6|12062.9|12047.9|12062.9|12047.9|12058.4|12043.4|12
1643384890000|2022-01-28 15:48:10|12063.3|12048.3|12059.1|12044.1|12063.3|12048.3|12058.7|12043.7|6
1643384900000|2022-01-28 15:48:20|12058.8|12043.8|12056|12041|12059.6|12044.6|12055.7|12040.7|5
1643384910000|2022-01-28 15:48:30|12055.7|12040.7|12054.5|12039.5|12055.7|12040.7|12053.4|12038.4|0
1643384920000|2022-01-28 15:48:40|12054.9|12039.9|12054|12039|12056|12041|12052.9|12037.9|5
1643384930000|2022-01-28 15:48:50|12052.5|12037.5|12051.2|12036.2|12054.5|12039.5|12051.2|12036.2|5
1643384940000|2022-01-28 15:49:00|12052.7|12037.7|12055.9|12040.9|12055.9|12040.9|12052.7|12037.7|8
1643384950000|2022-01-28 15:49:10|12056.7|12041.7|12057.5|12042.5|12059.5|12044.5|12055.9|12040.9|8
1643384960000|2022-01-28 15:49:20|12057.7|12042.7|12057.7|12042.7|12057.7|12042.7|12057.7|12042.7|1
1643384970000|2022-01-28 15:49:30|12058.1|12043.1|12059|12044|12059.5|12044.5|12057|12042|14
1643384980000|2022-01-28 15:49:40|12058.6|12043.6|12058.1|12043.1|12059.5|12044.5|12058.1|12043.1|8
1643384990000|2022-01-28 15:49:50|12058.7|12043.7|12059.5|12044.5|12059.5|12044.5|12052.6|12037.6|6
1643385000000|2022-01-28 15:50:00|12060|12045|12057|12042|12060|12045|12053.7|12038.7|25
1643385010000|2022-01-28 15:50:10|12056.5|12041.5|12058.7|12043.7|12058.7|12043.7|12056.5|12041.5|4
1643385020000|2022-01-28 15:50:20|12058.4|12043.4|12058.1|12043.1|12058.4|12043.4|12058.1|12043.1|1
1643385030000|2022-01-28 15:50:30|12058.6|12043.6|12059.1|12044.1|12059.1|12044.1|12058.6|12043.6|0
1643385040000|2022-01-28 15:50:40|12058.7|12043.7|12062.5|12047.5|12063|12048|12058.7|12043.7|15
1643385060000|2022-01-28 15:51:00|12062|12047|12057.9|12042.9|12062|12047|12057.9|12042.9|5
1643385070000|2022-01-28 15:51:10|12058.2|12043.2|12059.2|12044.2|12059.2|12044.2|12058.2|12043.2|0
1643385080000|2022-01-28 15:51:20|12060.7|12045.7|12058.9|12043.9|12061|12046|12058.9|12043.9|4
1643385090000|2022-01-28 15:51:30|12058.5|12043.5|12059.6|12044.6|12059.6|12044.6|12058.5|12043.5|0
1643385100000|2022-01-28 15:51:40|12059.9|12044.9|12061.9|12046.9|12062|12047|12059.5|12044.5|1
1643385110000|2022-01-28 15:51:50|12061|12046|12063.3|12048.3|12064.3|12049.3|12061|12046|4
1643385120000|2022-01-28 15:52:00|12063.6|12048.6|12067|12052|12067|12052|12063.6|12048.6|10
1643385130000|2022-01-28 15:52:10|12066.5|12051.5|12065.6|12050.6|12067|12052|12065.6|12050.6|4
1643385140000|2022-01-28 15:52:20|12066|12051|12065.6|12050.6|12066|12051|12065.6|12050.6|5
1643385150000|2022-01-28 15:52:30|12065.3|12050.3|12064.8|12049.8|12065.3|12050.3|12064.8|12049.8|5
1643385160000|2022-01-28 15:52:40|12064.5|12049.5|12066.3|12051.3|12066.3|12051.3|12064.5|12049.5|5
1643385170000|2022-01-28 15:52:50|12068.8|12053.8|12079.5|12064.5|12080|12065|12068.8|12053.8|92
1643385180000|2022-01-28 15:53:00|12079.1|12064.1|12077.9|12062.9|12079.1|12064.1|12075.6|12060.6|4
1643385190000|2022-01-28 15:53:10|12077.7|12062.7|12077.7|12062.7|12078.2|12063.2|12077|12062|0
1643385200000|2022-01-28 15:53:20|12078.1|12063.1|12077.7|12062.7|12079|12064|12077.7|12062.7|8
1643385210000|2022-01-28 15:53:30|12077.3|12062.3|12080|12065|12080|12065|12076|12061|10
1643385220000|2022-01-28 15:53:40|12079.6|12064.6|12109.9|12094.9|12112.9|12097.9|12079.6|12064.6|48
1643385230000|2022-01-28 15:53:50|12107.4|12092.4|12097|12082|12107.4|12092.4|12096.2|12081.2|30
1643385240000|2022-01-28 15:54:00|12097.3|12082.3|12100|12085|12100|12085|12093.7|12078.7|6
1643385250000|2022-01-28 15:54:10|12099|12084|12103.2|12088.2|12103.7|12088.7|12097.7|12082.7|5
1643385260000|2022-01-28 15:54:20|12103.5|12088.5|12098.7|12083.7|12105.3|12090.3|12097.7|12082.7|9
1643385270000|2022-01-28 15:54:30|12099.7|12084.7|12103.4|12088.4|12104.7|12089.7|12099.7|12084.7|12
1643385280000|2022-01-28 15:54:40|12103.3|12088.3|12116.5|12101.5|12116.8|12101.8|12102.1|12087.1|22
1643385290000|2022-01-28 15:54:50|12116.4|12101.4|12114.3|12099.3|12116.5|12101.5|12114.3|12099.3|6
1643385300000|2022-01-28 15:55:00|12114.8|12099.8|12113.3|12098.3|12114.9|12099.9|12109.6|12094.6|13
1643385310000|2022-01-28 15:55:10|12113.5|12098.5|12109.2|12094.2|12113.5|12098.5|12106.1|12091.1|10
1643385320000|2022-01-28 15:55:20|12108.4|12093.4|12102.7|12087.7|12108.4|12093.4|12102.7|12087.7|4
1643385330000|2022-01-28 15:55:30|12103|12088|12106|12091|12106.5|12091.5|12103|12088|2
1643385340000|2022-01-28 15:55:40|12104.2|12089.2|12104.4|12089.4|12105.4|12090.4|12103.4|12088.4|6
1643385350000|2022-01-28 15:55:50|12104.9|12089.9|12107.4|12092.4|12107.4|12092.4|12104.9|12089.9|4
1643385360000|2022-01-28 15:56:00|12104.6|12089.6|12102.3|12087.3|12106.2|12091.2|12102.3|12087.3|21
1643385370000|2022-01-28 15:56:10|12102.8|12087.8|12095.5|12080.5|12102.8|12087.8|12095.5|12080.5|11
1643385380000|2022-01-28 15:56:20|12094.6|12079.6|12094.9|12079.9|12096.4|12081.4|12094.4|12079.4|2
1643385390000|2022-01-28 15:56:30|12094.6|12079.6|12092|12077|12094.7|12079.7|12092|12077|4
1643385400000|2022-01-28 15:56:40|12093|12078|12105|12090|12105.9|12090.9|12092.8|12077.8|18
1643385410000|2022-01-28 15:56:50|12104.8|12089.8|12106|12091|12106|12091|12103.8|12088.8|1
1643385420000|2022-01-28 15:57:00|12105.8|12090.8|12091.5|12076.5|12105.8|12090.8|12091.5|12076.5|9
1643385430000|2022-01-28 15:57:10|12091.8|12076.8|12099.3|12084.3|12099.3|12084.3|12091.8|12076.8|3
1643385440000|2022-01-28 15:57:20|12099.1|12084.1|12098.9|12083.9|12099.1|12084.1|12098.9|12083.9|0
1643385450000|2022-01-28 15:57:30|12099.3|12084.3|12103|12088|12103.1|12088.1|12099.3|12084.3|3
1643385460000|2022-01-28 15:57:40|12102.1|12087.1|12103|12088|12103.5|12088.5|12102.1|12087.1|1
1643385470000|2022-01-28 15:57:50|12102.8|12087.8|12102.5|12087.5|12102.8|12087.8|12102.5|12087.5|0
1643385480000|2022-01-28 15:58:00|12102.1|12087.1|12102.6|12087.6|12103|12088|12099.8|12084.8|9
1643385500000|2022-01-28 15:58:20|||||||||1
1643385510000|2022-01-28 15:58:30|12106.5|12091.5|12108.1|12093.1|12109.6|12094.6|12104|12089|10
1643385520000|2022-01-28 15:58:40|12108.5|12093.5|12107.2|12092.2|12109.9|12094.9|12106.6|12091.6|24
1643385530000|2022-01-28 15:58:50|12105.2|12090.2|12107.3|12092.3|12107.3|12092.3|12103.6|12088.6|6
1643385540000|2022-01-28 15:59:00|12106.8|12091.8|12098.9|12083.9|12106.8|12091.8|12098.9|12083.9|14
1643385550000|2022-01-28 15:59:10|12098.3|12083.3|12110.8|12095.8|12110.8|12095.8|12096.9|12081.9|23
1643385560000|2022-01-28 15:59:20|12111.1|12096.1|12105.7|12090.7|12111.1|12096.1|12104.4|12089.4|4
1643385570000|2022-01-28 15:59:30|12105.8|12090.8|12105.8|12090.8|12105.8|12090.8|12105.8|12090.8|2
1643385580000|2022-01-28 15:59:40|12103.3|12088.3|12097.8|12082.8|12103.3|12088.3|12097.8|12082.8|5
1643385590000|2022-01-28 15:59:50|12096.8|12081.8|12096.8|12081.8|12096.8|12081.8|12096.7|12081.7|0
1643385600000|2022-01-28 16:00:00|12097.3|12082.3|12107.2|12092.2|12107.2|12092.2|12097.3|12082.3|10
1643385610000|2022-01-28 16:00:10|12106.5|12091.5|12105.7|12090.7|12106.7|12091.7|12105.7|12090.7|2
1643385620000|2022-01-28 16:00:20|12102.8|12087.8|12104.7|12089.7|12105.2|12090.2|12102.4|12087.4|10
1643385630000|2022-01-28 16:00:30|12105.1|12090.1|12110.9|12095.9|12111.1|12096.1|12105.1|12090.1|1
1643385640000|2022-01-28 16:00:40|12110.1|12095.1|12110.2|12095.2|12110.2|12095.2|12110.1|12095.1|3
1643385650000|2022-01-28 16:00:50|12113|12098|12111|12096|12113|12098|12111|12096|16
1643385660000|2022-01-28 16:01:00|12111.1|12096.1|12113.1|12098.1|12113.1|12098.1|12111.1|12096.1|36
1643385670000|2022-01-28 16:01:10|12112.6|12097.6|12107|12092|12112.6|12097.6|12106.5|12091.5|27
1643385680000|2022-01-28 16:01:20|12106.7|12091.7|12106.7|12091.7|12107.2|12092.2|12106.7|12091.7|26
1643385690000|2022-01-28 16:01:30|12107.2|12092.2|12107.2|12092.2|12107.2|12092.2|12107.2|12092.2|0
1643385700000|2022-01-28 16:01:40|12109.4|12094.4|12110.7|12095.7|12110.9|12095.9|12109.4|12094.4|6
1643385710000|2022-01-28 16:01:50|12110.4|12095.4|12109.2|12094.2|12111.4|12096.4|12109.2|12094.2|10
1643385720000|2022-01-28 16:02:00|12110.4|12095.4|12111.1|12096.1|12111.1|12096.1|12109.7|12094.7|6
1643385730000|2022-01-28 16:02:10|12110.6|12095.6|12110|12095|12112.6|12097.6|12108.6|12093.6|12
1643385740000|2022-01-28 16:02:20|12110.6|12095.6|12108.6|12093.6|12110.6|12095.6|12108.6|12093.6|2
1643385750000|2022-01-28 16:02:30|12109.1|12094.1|12107.1|12092.1|12109.1|12094.1|12106.1|12091.1|2
1643385760000|2022-01-28 16:02:40|12107|12092|12111.5|12096.5|12112|12097|12107|12092|14
1643385770000|2022-01-28 16:02:50|12111.6|12096.6|12111.1|12096.1|12112.6|12097.6|12110.4|12095.4|6
1643385780000|2022-01-28 16:03:00|12110.4|12095.4|12122.7|12107.7|12129.8|12114.8|12110.4|12095.4|90
1643385790000|2022-01-28 16:03:10|12119.5|12104.5|12128.7|12113.7|12128.7|12113.7|12119.5|12104.5|10
1643385800000|2022-01-28 16:03:20|12129|12114|12142.1|12127.1|12142.1|12127.1|12129|12114|15
1643385810000|2022-01-28 16:03:30|12142.5|12127.5|12147.3|12132.3|12147.3|12132.3|12141.5|12126.5|22
1643385820000|2022-01-28 16:03:40|12147.6|12132.6|12150.4|12135.4|12150.4|12135.4|12147.6|12132.6|17
1643385830000|2022-01-28 16:03:50|12151.1|12136.1|12156.7|12141.7|12156.9|12141.9|12151.1|12136.1|109
1643385840000|2022-01-28 16:04:00|12157.4|12142.4|12147.7|12132.7|12158.4|12143.4|12147.5|12132.5|56
1643385850000|2022-01-28 16:04:10|12149.7|12134.7|12139.2|12124.2|12149.9|12134.9|12139.1|12124.1|7
1643385860000|2022-01-28 16:04:20|12140.5|12125.5|12141.7|12126.7|12144.2|12129.2|12140.5|12125.5|2
1643385870000|2022-01-28 16:04:30|12140.2|12125.2|12131.2|12116.2|12140.4|12125.4|12129.1|12114.1|9
1643385880000|2022-01-28 16:04:40|12131.4|12116.4|12126.5|12111.5|12131.7|12116.7|12126.5|12111.5|1
1643385890000|2022-01-28 16:04:50|12122.9|12107.9|12122|12107|12122.9|12107.9|12121.9|12106.9|7
1643385900000|2022-01-28 16:05:00|12123.1|12108.1|12123.8|12108.8|12126.3|12111.3|12123.1|12108.1|3
1643385910000|2022-01-28 16:05:10|12124.5|12109.5|12117.2|12102.2|12124.5|12109.5|12117|12102|7
1643385920000|2022-01-28 16:05:20|12117.9|12102.9|12134.4|12119.4|12134.4|12119.4|12117.9|12102.9|7
1643385930000|2022-01-28 16:05:30|12135.4|12120.4|12126.9|12111.9|12135.4|12120.4|12124.4|12109.4|12
1643385940000|2022-01-28 16:05:40|12127.1|12112.1|12126|12111|12127.9|12112.9|12126|12111|0
1643385950000|2022-01-28 16:05:50|12125.4|12110.4|12124.7|12109.7|12127.4|12112.4|12124.7|12109.7|3
1643385960000|2022-01-28 16:06:00|12114.7|12099.7|12113.5|12098.5|12115.9|12100.9|12113.5|12098.5|31
1643385970000|2022-01-28 16:06:10|12116.1|12101.1|12106.5|12091.5|12120.2|12105.2|12106.5|12091.5|8
1643385990000|2022-01-28 16:06:30|12107|12092|12109.9|12094.9|12109.9|12094.9|12107|12092|9
1643386000000|2022-01-28 16:06:40|12105|12090|12102.7|12087.7|12105.9|12090.9|12102.7|12087.7|15
1643386010000|2022-01-28 16:06:50|12105.1|12090.1|12101.5|12086.5|12105.1|12090.1|12101.5|12086.5|2
1643386020000|2022-01-28 16:07:00|12102.6|12087.6|12106.5|12091.5|12106.5|12091.5|12102.6|12087.6|11
1643386030000|2022-01-28 16:07:10|12110.1|12095.1|12110.3|12095.3|12117.9|12102.9|12102.3|12087.3|60
1643386040000|2022-01-28 16:07:20|12115.9|12100.9|12110.3|12095.3|12121.8|12106.8|12109.5|12094.5|16
1643386050000|2022-01-28 16:07:30|12110.6|12095.6|12116.5|12101.5|12117.3|12102.3|12110.6|12095.6|3
1643386060000|2022-01-28 16:07:40|12117.3|12102.3|12117.3|12102.3|12117.3|12102.3|12117.3|12102.3|0
1643386070000|2022-01-28 16:07:50|12116.8|12101.8|12116.1|12101.1|12116.8|12101.8|12116.1|12101.1|0
1643386080000|2022-01-28 16:08:00|12118.1|12103.1|12120.3|12105.3|12120.3|12105.3|12118.1|12103.1|1
1643386100000|2022-01-28 16:08:20|12119.9|12104.9|12119.9|12104.9|12119.9|12104.9|12119.9|12104.9|1
1643386110000|2022-01-28 16:08:30|12120.6|12105.6|12119.8|12104.8|12120.6|12105.6|12119.8|12104.8|1
1643386130000|2022-01-28 16:08:50|12120.1|12105.1|12118.1|12103.1|12121.8|12106.8|12118.1|12103.1|7
1643386140000|2022-01-28 16:09:00|12119.2|12104.2|12113.3|12098.3|12121.6|12106.6|12112.9|12097.9|8
1643386150000|2022-01-28 16:09:10|12114.3|12099.3|12113.1|12098.1|12114.3|12099.3|12113.1|12098.1|0
1643386160000|2022-01-28 16:09:20|12108.6|12093.6|12116.1|12101.1|12116.3|12101.3|12108.6|12093.6|2
1643386170000|2022-01-28 16:09:30|12115.8|12100.8|12115.8|12100.8|12115.8|12100.8|12115.8|12100.8|0
1643386180000|2022-01-28 16:09:40|12115.1|12100.1|12114.8|12099.8|12115.1|12100.1|12114.8|12099.8|0
1643386190000|2022-01-28 16:09:50|12111.1|12096.1|12108.5|12093.5|12111.1|12096.1|12108|12093|7
1643386200000|2022-01-28 16:10:00|12108.1|12093.1|12117.2|12102.2|12117.6|12102.6|12108.1|12093.1|3
1643386210000|2022-01-28 16:10:10|12115.6|12100.6|12110|12095|12115.6|12100.6|12110|12095|3
1643386220000|2022-01-28 16:10:20|12110.3|12095.3|12111|12096|12111|12096|12110.3|12095.3|1
1643386230000|2022-01-28 16:10:30|12111.1|12096.1|12117.8|12102.8|12117.8|12102.8|12111.1|12096.1|6
1643386240000|2022-01-28 16:10:40|12118.8|12103.8|12126.1|12111.1|12128.3|12113.3|12118.8|12103.8|3
1643386250000|2022-01-28 16:10:50|12125.6|12110.6|12126.4|12111.4|12126.4|12111.4|12124.8|12109.8|3
1643386260000|2022-01-28 16:11:00|12126.8|12111.8|12126.8|12111.8|12126.8|12111.8|12125.8|12110.8|1
1643386270000|2022-01-28 16:11:10|12126.4|12111.4|12116.8|12101.8|12126.4|12111.4|12115.8|12100.8|3
1643386280000|2022-01-28 16:11:20|12114.5|12099.5|12115.8|12100.8|12117.3|12102.3|12114.5|12099.5|1
1643386300000|2022-01-28 16:11:40|12116.5|12101.5|12119.8|12104.8|12119.8|12104.8|12116.5|12101.5|2
1643386310000|2022-01-28 16:11:50|12121.9|12106.9|12125.3|12110.3|12126.8|12111.8|12121.9|12106.9|15
1643386320000|2022-01-28 16:12:00|12124.9|12109.9|12120.9|12105.9|12126.9|12111.9|12120.9|12105.9|8
1643386330000|2022-01-28 16:12:10|12121.1|12106.1|12115.9|12100.9|12121.1|12106.1|12115.9|12100.9|11
1643386340000|2022-01-28 16:12:20|12116.3|12101.3|12115.3|12100.3|12116.3|12101.3|12115.1|12100.1|6
1643386350000|2022-01-28 16:12:30|12115.6|12100.6|12115.6|12100.6|12115.6|12100.6|12115.6|12100.6|5
1643386360000|2022-01-28 16:12:40|12115.8|12100.8|12114.8|12099.8|12115.8|12100.8|12114.8|12099.8|3
1643386370000|2022-01-28 16:12:50|12115.2|12100.2|12117.1|12102.1|12117.1|12102.1|12115.2|12100.2|2
1643386380000|2022-01-28 16:13:00|12117.4|12102.4|12116|12101|12118.1|12103.1|12116|12101|2
1643386390000|2022-01-28 16:13:10|12110.6|12095.6|12107.4|12092.4|12110.6|12095.6|12107.4|12092.4|0
1643386400000|2022-01-28 16:13:20|12107.6|12092.6|12107.4|12092.4|12107.6|12092.6|12107.4|12092.4|0
1643386410000|2022-01-28 16:13:30|12107.8|12092.8|12107.4|12092.4|12107.9|12092.9|12107.4|12092.4|0
1643386420000|2022-01-28 16:13:40|12107.2|12092.2|12096.1|12081.1|12107.2|12092.2|12095.6|12080.6|19
1643386430000|2022-01-28 16:13:50|12098.6|12083.6|12097.7|12082.7|12098.6|12083.6|12097.2|12082.2|0
1643386440000|2022-01-28 16:14:00|12097.6|12082.6|12104|12089|12104|12089|12097.5|12082.5|5
1643386450000|2022-01-28 16:14:10|12105.3|12090.3|12107.7|12092.7|12107.9|12092.9|12103.8|12088.8|9
1643386460000|2022-01-28 16:14:20|12108.2|12093.2|12108.6|12093.6|12108.6|12093.6|12107.7|12092.7|0
1643386470000|2022-01-28 16:14:30|12109|12094|12100|12085|12109|12094|12100|12085|8
1643386480000|2022-01-28 16:14:40|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|0
1643386490000|2022-01-28 16:14:50|12101.6|12086.6|12105|12090|12105|12090|12101.2|12086.2|2
1643386500000|2022-01-28 16:15:00|12102.1|12087.1|12094.5|12079.5|12102.1|12087.1|12094.5|12079.5|16
1643386510000|2022-01-28 16:15:10|12097|12082|12095.6|12080.6|12097|12082|12094|12079|6
1643386520000|2022-01-28 16:15:20|12095.5|12080.5|12095.5|12080.5|12095.5|12080.5|12095.5|12080.5|0
1643386530000|2022-01-28 16:15:30|12094.5|12079.5|12097|12082|12097|12082|12094.5|12079.5|3
1643386540000|2022-01-28 16:15:40|12095|12080|12096.5|12081.5|12096.5|12081.5|12094.5|12079.5|8
1643386550000|2022-01-28 16:15:50|12095.5|12080.5|12095.5|12080.5|12095.5|12080.5|12095.5|12080.5|0
1643386560000|2022-01-28 16:16:00|12088.7|12073.7|12092.3|12077.3|12096.2|12081.2|12088.2|12073.2|41
1643386570000|2022-01-28 16:16:10|12094.9|12079.9|12096.7|12081.7|12096.8|12081.8|12094.9|12079.9|3
1643386580000|2022-01-28 16:16:20|12096.8|12081.8|12099.5|12084.5|12099.5|12084.5|12096.8|12081.8|4
1643386590000|2022-01-28 16:16:30|12098.7|12083.7|12101.2|12086.2|12102.2|12087.2|12098.7|12083.7|3
1643386600000|2022-01-28 16:16:40|12099.4|12084.4|12099.8|12084.8|12099.8|12084.8|12098.7|12083.7|1
1643386610000|2022-01-28 16:16:50|12099.9|12084.9|12099.2|12084.2|12099.9|12084.9|12099.2|12084.2|0
1643386620000|2022-01-28 16:17:00|12099.6|12084.6|12104.6|12089.6|12104.6|12089.6|12099.6|12084.6|8
1643386630000|2022-01-28 16:17:10|12104.7|12089.7|12101.6|12086.6|12105.4|12090.4|12099|12084|22
1643386640000|2022-01-28 16:17:20|12102|12087|12097|12082|12102|12087|12097|12082|6
1643386650000|2022-01-28 16:17:30|12097.3|12082.3|12100.2|12085.2|12102|12087|12097.3|12082.3|4
1643386660000|2022-01-28 16:17:40|12101.5|12086.5|12101|12086|12102|12087|12098|12083|3
1643386670000|2022-01-28 16:17:50|12099|12084|12101.1|12086.1|12106|12091|12099|12084|8
1643386680000|2022-01-28 16:18:00|12101.8|12086.8|12104.5|12089.5|12104.5|12089.5|12101.8|12086.8|1
1643386690000|2022-01-28 16:18:10|12101.6|12086.6|12101|12086|12101.6|12086.6|12097|12082|2
1643386700000|2022-01-28 16:18:20|12101.5|12086.5|12105.2|12090.2|12105.7|12090.7|12101.5|12086.5|10
1643386710000|2022-01-28 16:18:30|12104.2|12089.2|12103.7|12088.7|12104.7|12089.7|12101|12086|4
1643386720000|2022-01-28 16:18:40|12100.8|12085.8|12101.5|12086.5|12102.2|12087.2|12100.8|12085.8|3
1643386730000|2022-01-28 16:18:50|12101.7|12086.7|12102|12087|12102.2|12087.2|12099.7|12084.7|7
1643386740000|2022-01-28 16:19:00|12102.7|12087.7|12104.5|12089.5|12104.9|12089.9|12101.5|12086.5|6
1643386750000|2022-01-28 16:19:10|12103.8|12088.8|12102.8|12087.8|12104.3|12089.3|12100.7|12085.7|4
1643386760000|2022-01-28 16:19:20|12103.3|12088.3|12102.1|12087.1|12103.4|12088.4|12100.8|12085.8|1
1643386770000|2022-01-28 16:19:30|12101|12086|12102.6|12087.6|12102.6|12087.6|12100.4|12085.4|2
1643386780000|2022-01-28 16:19:40|12103.1|12088.1|12101.6|12086.6|12103.6|12088.6|12100.6|12085.6|14
1643386790000|2022-01-28 16:19:50|12102.1|12087.1|12101.1|12086.1|12103.6|12088.6|12101.1|12086.1|3
1643386800000|2022-01-28 16:20:00|12100.4|12085.4|12101.7|12086.7|12102.2|12087.2|12100.2|12085.2|5
1643386820000|2022-01-28 16:20:20|12099.3|12084.3|12099.3|12084.3|12099.3|12084.3|12099.3|12084.3|2
1643386840000|2022-01-28 16:20:40|12099.4|12084.4|12098.5|12083.5|12099.8|12084.8|12096.8|12081.8|5
1643386850000|2022-01-28 16:20:50|12097.1|12082.1|12090.1|12075.1|12097.1|12082.1|12090.1|12075.1|3
1643386860000|2022-01-28 16:21:00|12090.6|12075.6|12091.6|12076.6|12091.7|12076.7|12089.6|12074.6|2
1643386870000|2022-01-28 16:21:10|12091.7|12076.7|12098.2|12083.2|12098.6|12083.6|12091.7|12076.7|2
1643386880000|2022-01-28 16:21:20|12097.3|12082.3|12095.8|12080.8|12098.4|12083.4|12093.7|12078.7|5
1643386890000|2022-01-28 16:21:30|12095.4|12080.4|12091.4|12076.4|12098.2|12083.2|12089.9|12074.9|18
1643386900000|2022-01-28 16:21:40|12091.9|12076.9|12091.4|12076.4|12091.9|12076.9|12089.3|12074.3|1
1643386910000|2022-01-28 16:21:50|12091.6|12076.6|12094.9|12079.9|12094.9|12079.9|12091.6|12076.6|0
1643386920000|2022-01-28 16:22:00|12095.3|12080.3|12097.1|12082.1|12097.1|12082.1|12095.3|12080.3|1
1643386930000|2022-01-28 16:22:10|12097.6|12082.6|12094.9|12079.9|12098.4|12083.4|12094.9|12079.9|8
1643386950000|2022-01-28 16:22:30|12097.1|12082.1|12097.1|12082.1|12097.1|12082.1|12097.1|12082.1|0
1643386960000|2022-01-28 16:22:40|12094.9|12079.9|12094.1|12079.1|12095.9|12080.9|12093.4|12078.4|7
1643386970000|2022-01-28 16:22:50|12094|12079|12093.6|12078.6|12094|12079|12093.6|12078.6|0
1643386980000|2022-01-28 16:23:00|12093.8|12078.8|12093|12078|12097.5|12082.5|12093|12078|4
1643386990000|2022-01-28 16:23:10|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|0
1643387000000|2022-01-28 16:23:20|12092.6|12077.6|12093.1|12078.1|12093.1|12078.1|12091.2|12076.2|5
1643387010000|2022-01-28 16:23:30|12093.6|12078.6|12095.3|12080.3|12096.1|12081.1|12091.3|12076.3|15
1643387020000|2022-01-28 16:23:40|12096.8|12081.8|12094.7|12079.7|12097.4|12082.4|12094.7|12079.7|4
1643387030000|2022-01-28 16:23:50|12095.7|12080.7|12095.1|12080.1|12096.4|12081.4|12094.6|12079.6|0
1643387040000|2022-01-28 16:24:00|12095.4|12080.4|12097.1|12082.1|12097.1|12082.1|12095.4|12080.4|3
1643387050000|2022-01-28 16:24:10|12097.6|12082.6|12093.6|12078.6|12097.6|12082.6|12093.6|12078.6|5
1643387060000|2022-01-28 16:24:20|12093.7|12078.7|12096|12081|12096.3|12081.3|12093.7|12078.7|10
1643387070000|2022-01-28 16:24:30|12095.8|12080.8|12095.8|12080.8|12095.8|12080.8|12095.8|12080.8|1
1643387080000|2022-01-28 16:24:40|12096|12081|12096|12081|12096|12081|12096|12081|2
1643387090000|2022-01-28 16:24:50|12096.5|12081.5|12110.8|12095.8|12110.8|12095.8|12096.5|12081.5|10
1643387100000|2022-01-28 16:25:00|12114.6|12099.6|12110.5|12095.5|12116|12101|12110.5|12095.5|13
1643387110000|2022-01-28 16:25:10|12110.3|12095.3|12109.8|12094.8|12110.3|12095.3|12109.6|12094.6|0
1643387120000|2022-01-28 16:25:20|12112.4|12097.4|12121.4|12106.4|12121.4|12106.4|12112.4|12097.4|4
1643387130000|2022-01-28 16:25:30|12121.9|12106.9|12120.2|12105.2|12121.9|12106.9|12119.5|12104.5|4
1643387140000|2022-01-28 16:25:40|12120.5|12105.5|12123.4|12108.4|12124.9|12109.9|12120.5|12105.5|3
1643387150000|2022-01-28 16:25:50|12123.3|12108.3|12119.6|12104.6|12123.8|12108.8|12119.3|12104.3|2
1643387160000|2022-01-28 16:26:00|12122.9|12107.9|12127.4|12112.4|12127.4|12112.4|12122.9|12107.9|3
1643387170000|2022-01-28 16:26:10|12128.9|12113.9|12124.1|12109.1|12128.9|12113.9|12123.5|12108.5|12
1643387180000|2022-01-28 16:26:20|12125.1|12110.1|12126.6|12111.6|12126.6|12111.6|12124.5|12109.5|0
1643387190000|2022-01-28 16:26:30|12127.6|12112.6|12130.3|12115.3|12130.3|12115.3|12127.6|12112.6|5
1643387200000|2022-01-28 16:26:40|12130.4|12115.4|12126.8|12111.8|12130.4|12115.4|12126.8|12111.8|7
1643387210000|2022-01-28 16:26:50|12124.8|12109.8|12127.6|12112.6|12127.6|12112.6|12124.8|12109.8|2
1643387220000|2022-01-28 16:27:00|12127.9|12112.9|12122.8|12107.8|12128.6|12113.6|12122.8|12107.8|5
1643387230000|2022-01-28 16:27:10|12128.1|12113.1|12130.6|12115.6|12130.6|12115.6|12128.1|12113.1|3
1643387240000|2022-01-28 16:27:20|12132.3|12117.3|12132.5|12117.5|12132.5|12117.5|12129.8|12114.8|9
1643387250000|2022-01-28 16:27:30|12132.8|12117.8|12133.1|12118.1|12133.1|12118.1|12132.8|12117.8|0
1643387260000|2022-01-28 16:27:40|12132.5|12117.5|12130.6|12115.6|12132.5|12117.5|12128.1|12113.1|6
1643387270000|2022-01-28 16:27:50|12130|12115|12127.6|12112.6|12130|12115|12127.6|12112.6|1
1643387280000|2022-01-28 16:28:00|12127.4|12112.4|12124.3|12109.3|12127.9|12112.9|12124.3|12109.3|4
1643387290000|2022-01-28 16:28:10|12124.5|12109.5|12124.3|12109.3|12124.5|12109.5|12124.3|12109.3|0
1643387310000|2022-01-28 16:28:30|12124.6|12109.6|12124.5|12109.5|12124.6|12109.6|12124.3|12109.3|0
1643387320000|2022-01-28 16:28:40|12123.7|12108.7|12123.7|12108.7|12123.7|12108.7|12123.7|12108.7|0
1643387330000|2022-01-28 16:28:50|12120.2|12105.2|12120.6|12105.6|12120.7|12105.7|12120.2|12105.2|2
1643387340000|2022-01-28 16:29:00|12120.2|12105.2|12119.7|12104.7|12120.3|12105.3|12119.7|12104.7|1
1643387350000|2022-01-28 16:29:10|12119.2|12104.2|12121.2|12106.2|12121.2|12106.2|12119.1|12104.1|1
1643387360000|2022-01-28 16:29:20|12120.1|12105.1|12121.6|12106.6|12121.6|12106.6|12120.1|12105.1|1
1643387370000|2022-01-28 16:29:30|12119.7|12104.7|12120.1|12105.1|12120.1|12105.1|12119.7|12104.7|2
1643387380000|2022-01-28 16:29:40|12120.6|12105.6|12116.6|12101.6|12121.1|12106.1|12116.6|12101.6|3
1643387390000|2022-01-28 16:29:50|12114.6|12099.6|12115|12100|12115|12100|12114.6|12099.6|2
1643387400000|2022-01-28 16:30:00|12116.1|12101.1|12116.1|12101.1|12116.1|12101.1|12115.6|12100.6|4
1643387410000|2022-01-28 16:30:10|12116.6|12101.6|12109.4|12094.4|12116.6|12101.6|12109.3|12094.3|10
1643387420000|2022-01-28 16:30:20|12105|12090|12101.2|12086.2|12105|12090|12097.9|12082.9|18
1643387430000|2022-01-28 16:30:30|12100.9|12085.9|12104.4|12089.4|12104.4|12089.4|12099.9|12084.9|6
1643387440000|2022-01-28 16:30:40|12102.9|12087.9|12110.7|12095.7|12110.7|12095.7|12102.9|12087.9|8
1643387450000|2022-01-28 16:30:50|12110.6|12095.6|12110.6|12095.6|12110.6|12095.6|12110.6|12095.6|3
1643387460000|2022-01-28 16:31:00|12109|12094|12102.9|12087.9|12109|12094|12101.6|12086.6|6
1643387470000|2022-01-28 16:31:10|12102.6|12087.6|12102.1|12087.1|12102.6|12087.6|12102.1|12087.1|0
1643387490000|2022-01-28 16:31:30|12100.2|12085.2|12099.2|12084.2|12100.2|12085.2|12099.2|12084.2|1
1643387500000|2022-01-28 16:31:40|12099.9|12084.9|12098.2|12083.2|12102.7|12087.7|12098.2|12083.2|4
1643387510000|2022-01-28 16:31:50|12100.4|12085.4|12101.6|12086.6|12102.2|12087.2|12100.4|12085.4|0
1643387520000|2022-01-28 16:32:00|12101.1|12086.1|12102.7|12087.7|12102.7|12087.7|12100.6|12085.6|1
1643387530000|2022-01-28 16:32:10|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|0
1643387540000|2022-01-28 16:32:20|12104.7|12089.7|12106.4|12091.4|12106.4|12091.4|12104.7|12089.7|5
1643387550000|2022-01-28 16:32:30|12106.7|12091.7|12107.5|12092.5|12107.5|12092.5|12106.7|12091.7|7
1643387560000|2022-01-28 16:32:40|12105.8|12090.8|12106.2|12091.2|12107.3|12092.3|12105.5|12090.5|6
1643387570000|2022-01-28 16:32:50|12108|12093|12110|12095|12110|12095|12108|12093|2
1643387580000|2022-01-28 16:33:00|12109.3|12094.3|12109.6|12094.6|12110|12095|12108.2|12093.2|6
1643387590000|2022-01-28 16:33:10|12108.5|12093.5|12108.4|12093.4|12108.5|12093.5|12107.4|12092.4|2
1643387600000|2022-01-28 16:33:20|12108.3|12093.3|12108.3|12093.3|12108.3|12093.3|12108.3|12093.3|1
1643387610000|2022-01-28 16:33:30|12104.1|12089.1|12106.3|12091.3|12106.3|12091.3|12104.1|12089.1|3
1643387620000|2022-01-28 16:33:40|12106.6|12091.6|12109|12094|12109|12094|12106.6|12091.6|6
1643387630000|2022-01-28 16:33:50|12106.7|12091.7|12107|12092|12107|12092|12106.7|12091.7|1
1643387640000|2022-01-28 16:34:00|12107.7|12092.7|12102.3|12087.3|12107.7|12092.7|12102.2|12087.2|5
1643387650000|2022-01-28 16:34:10|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|0
1643387660000|2022-01-28 16:34:20|12103.2|12088.2|12102.4|12087.4|12103.2|12088.2|12101.4|12086.4|3
1643387670000|2022-01-28 16:34:30|12102.6|12087.6|12097.7|12082.7|12102.9|12087.9|12097.2|12082.2|3
1643387680000|2022-01-28 16:34:40|||||||||1
1643387690000|2022-01-28 16:34:50|12098|12083|12098.3|12083.3|12099.2|12084.2|12098|12083|7
1643387700000|2022-01-28 16:35:00|12097.6|12082.6|12099.5|12084.5|12099.8|12084.8|12097.3|12082.3|1
1643387710000|2022-01-28 16:35:10|12100|12085|12102.8|12087.8|12102.8|12087.8|12100|12085|2
1643387730000|2022-01-28 16:35:30|12103.3|12088.3|12103.3|12088.3|12103.3|12088.3|12103.3|12088.3|1
1643387740000|2022-01-28 16:35:40|12103.2|12088.2|12103.8|12088.8|12103.8|12088.8|12102.7|12087.7|2
1643387750000|2022-01-28 16:35:50|12104.6|12089.6|12104.7|12089.7|12104.8|12089.8|12104.5|12089.5|1
1643387760000|2022-01-28 16:36:00|12104.3|12089.3|12104.8|12089.8|12104.8|12089.8|12103.3|12088.3|0
1643387770000|2022-01-28 16:36:10|12105.9|12090.9|12106.8|12091.8|12106.8|12091.8|12105.9|12090.9|1
1643387780000|2022-01-28 16:36:20|||||||||1
1643387790000|2022-01-28 16:36:30|||||||||2
1643387810000|2022-01-28 16:36:50|||||||||5
1643387820000|2022-01-28 16:37:00|12107.8|12092.8|12115.4|12100.4|12115.4|12100.4|12107.8|12092.8|15
1643387830000|2022-01-28 16:37:10|12115.3|12100.3|12115.8|12100.8|12115.8|12100.8|12114.9|12099.9|1
1643387840000|2022-01-28 16:37:20|12116.5|12101.5|12118.8|12103.8|12118.8|12103.8|12116.5|12101.5|3
1643387850000|2022-01-28 16:37:30|12121.3|12106.3|12135.3|12120.3|12135.3|12120.3|12121.3|12106.3|14
1643387860000|2022-01-28 16:37:40|12133.1|12118.1|12134|12119|12134.1|12119.1|12133.1|12118.1|1
1643387870000|2022-01-28 16:37:50|12145.6|12130.6|12144.6|12129.6|12145.6|12130.6|12143.1|12128.1|5
1643387880000|2022-01-28 16:38:00|12145.1|12130.1|12145.4|12130.4|12146|12131|12145.1|12130.1|6
1643387890000|2022-01-28 16:38:10|12145|12130|12141.1|12126.1|12145|12130|12140.9|12125.9|9
1643387900000|2022-01-28 16:38:20|12139.3|12124.3|12132.2|12117.2|12139.3|12124.3|12131.2|12116.2|6
1643387910000|2022-01-28 16:38:30|12132.3|12117.3|12135.3|12120.3|12136.2|12121.2|12131.5|12116.5|3
1643387920000|2022-01-28 16:38:40|12137.8|12122.8|12137.8|12122.8|12137.8|12122.8|12137.8|12122.8|1
1643387930000|2022-01-28 16:38:50|12138.3|12123.3|12138.3|12123.3|12138.3|12123.3|12138.3|12123.3|0
1643387950000|2022-01-28 16:39:10|12139|12124|12143|12128|12143|12128|12139|12124|8
1643387960000|2022-01-28 16:39:20|12143.5|12128.5|12147.3|12132.3|12147.3|12132.3|12143.5|12128.5|8
1643387970000|2022-01-28 16:39:30|12146.8|12131.8|12147|12132|12147|12132|12146.7|12131.7|1
1643387980000|2022-01-28 16:39:40|12145.5|12130.5|12147.5|12132.5|12147.5|12132.5|12145.5|12130.5|2
1643388000000|2022-01-28 16:40:00|12148|12133|12148|12133|12148|12133|12148|12133|1
1643388010000|2022-01-28 16:40:10|12145.4|12130.4|12146.8|12131.8|12147.2|12132.2|12145.4|12130.4|2
1643388020000|2022-01-28 16:40:20|12145.5|12130.5|12140.8|12125.8|12145.5|12130.5|12140.8|12125.8|3
1643388030000|2022-01-28 16:40:30|12141.5|12126.5|12145|12130|12145|12130|12141.5|12126.5|0
1643388040000|2022-01-28 16:40:40|12144.7|12129.7|12144.7|12129.7|12144.7|12129.7|12144.7|12129.7|0
1643388050000|2022-01-28 16:40:50|12145.4|12130.4|12141.4|12126.4|12145.4|12130.4|12141.4|12126.4|3
1643388060000|2022-01-28 16:41:00|||||||||7
1643388070000|2022-01-28 16:41:10|12142.1|12127.1|12142.8|12127.8|12142.8|12127.8|12142.1|12127.1|5
1643388080000|2022-01-28 16:41:20|12143.1|12128.1|12143.1|12128.1|12143.1|12128.1|12143.1|12128.1|10
1643388090000|2022-01-28 16:41:30|12141.7|12126.7|12141.9|12126.9|12142.1|12127.1|12138.9|12123.9|4
1643388100000|2022-01-28 16:41:40|12142.5|12127.5|12142.1|12127.1|12142.5|12127.5|12142.1|12127.1|0
1643388110000|2022-01-28 16:41:50|12148|12133|12144.5|12129.5|12148|12133|12144.5|12129.5|12
1643388120000|2022-01-28 16:42:00|12142.7|12127.7|12148|12133|12148|12133|12142.7|12127.7|0
1643388130000|2022-01-28 16:42:10|12147.9|12132.9|12152.2|12137.2|12152.5|12137.5|12147.9|12132.9|6
1643388140000|2022-01-28 16:42:20|12153|12138|12152.6|12137.6|12155.6|12140.6|12152.4|12137.4|8
1643388160000|2022-01-28 16:42:40|12154.6|12139.6|12153.1|12138.1|12154.6|12139.6|12151.9|12136.9|4
1643388170000|2022-01-28 16:42:50|12153.6|12138.6|12159.6|12144.6|12163.2|12148.2|12153.1|12138.1|19
1643388180000|2022-01-28 16:43:00|12159.9|12144.9|12158.4|12143.4|12161.4|12146.4|12158.4|12143.4|1
1643388190000|2022-01-28 16:43:10|12159|12144|12152.9|12137.9|12159.4|12144.4|12152.9|12137.9|3
1643388200000|2022-01-28 16:43:20|12151.9|12136.9|12152.3|12137.3|12152.3|12137.3|12151.8|12136.8|0
1643388210000|2022-01-28 16:43:30|12152|12137|12152|12137|12152|12137|12152|12137|0
1643388220000|2022-01-28 16:43:40|12150.9|12135.9|12146.8|12131.8|12150.9|12135.9|12146.3|12131.3|1
1643388230000|2022-01-28 16:43:50|12146.3|12131.3|12145.7|12130.7|12146.3|12131.3|12145.7|12130.7|3
1643388240000|2022-01-28 16:44:00|12145.3|12130.3|12144.6|12129.6|12147.8|12132.8|12143.4|12128.4|1
1643388250000|2022-01-28 16:44:10|12145.1|12130.1|12145.1|12130.1|12145.1|12130.1|12145.1|12130.1|0
1643388270000|2022-01-28 16:44:30|12144.2|12129.2|12140.6|12125.6|12144.2|12129.2|12138.1|12123.1|3
1643388280000|2022-01-28 16:44:40|12141.3|12126.3|12139.6|12124.6|12141.3|12126.3|12139.6|12124.6|4
1643388290000|2022-01-28 16:44:50|12137.8|12122.8|12138.6|12123.6|12138.6|12123.6|12137.8|12122.8|6
1643388300000|2022-01-28 16:45:00|12138.3|12123.3|12136.6|12121.6|12138.3|12123.3|12136.6|12121.6|0
1643388310000|2022-01-28 16:45:10|12135.1|12120.1|12134.6|12119.6|12135.1|12120.1|12134.1|12119.1|7
1643388320000|2022-01-28 16:45:20|12135.3|12120.3|12134.8|12119.8|12136|12121|12134.8|12119.8|2
1643388330000|2022-01-28 16:45:30|12134.2|12119.2|12133.8|12118.8|12134.2|12119.2|12132.4|12117.4|1
1643388340000|2022-01-28 16:45:40|12134.1|12119.1|12134.8|12119.8|12134.8|12119.8|12134.1|12119.1|0
1643388360000|2022-01-28 16:46:00|12130.7|12115.7|12126.6|12111.6|12130.7|12115.7|12126.3|12111.3|12
1643388370000|2022-01-28 16:46:10|12127.7|12112.7|12127.7|12112.7|12127.7|12112.7|12127.7|12112.7|0
1643388380000|2022-01-28 16:46:20|12128|12113|12130.4|12115.4|12130.4|12115.4|12128|12113|2
1643388390000|2022-01-28 16:46:30|12131.2|12116.2|12125.2|12110.2|12131.2|12116.2|12121.5|12106.5|1
1643388400000|2022-01-28 16:46:40|12127.2|12112.2|12126.2|12111.2|12127.2|12112.2|12125.7|12110.7|1
1643388410000|2022-01-28 16:46:50|12126.4|12111.4|12127.2|12112.2|12127.2|12112.2|12126.4|12111.4|0
1643388420000|2022-01-28 16:47:00|12127.3|12112.3|12127.2|12112.2|12127.3|12112.3|12126.2|12111.2|1
1643388430000|2022-01-28 16:47:10|12127.7|12112.7|12127.7|12112.7|12127.7|12112.7|12127.7|12112.7|0
1643388440000|2022-01-28 16:47:20|12128.4|12113.4|12131.8|12116.8|12131.8|12116.8|12128.4|12113.4|6
1643388450000|2022-01-28 16:47:30|||||||||4
1643388460000|2022-01-28 16:47:40|12130.7|12115.7|12129.8|12114.8|12130.7|12115.7|12129.7|12114.7|1
1643388470000|2022-01-28 16:47:50|12130.9|12115.9|12129.3|12114.3|12132.8|12117.8|12129.3|12114.3|3
1643388480000|2022-01-28 16:48:00|12129.7|12114.7|12128.7|12113.7|12129.7|12114.7|12128.2|12113.2|0
1643388490000|2022-01-28 16:48:10|12132|12117|12132|12117|12132|12117|12132|12117|1
1643388500000|2022-01-28 16:48:20|12132.5|12117.5|12132.7|12117.7|12132.7|12117.7|12132.5|12117.5|5
1643388510000|2022-01-28 16:48:30|12131.6|12116.6|12131.6|12116.6|12131.6|12116.6|12131.6|12116.6|4
1643388520000|2022-01-28 16:48:40|12139.6|12124.6|12140.6|12125.6|12140.8|12125.8|12139.6|12124.6|2
1643388530000|2022-01-28 16:48:50|12142.6|12127.6|12142.1|12127.1|12143.6|12128.6|12142.1|12127.1|3
1643388540000|2022-01-28 16:49:00|12143.1|12128.1|12146.8|12131.8|12149.2|12134.2|12143.1|12128.1|4
1643388550000|2022-01-28 16:49:10|12147.6|12132.6|12151.2|12136.2|12152.1|12137.1|12147.6|12132.6|10
1643388560000|2022-01-28 16:49:20|12151.3|12136.3|12151.2|12136.2|12151.9|12136.9|12149.1|12134.1|3
1643388570000|2022-01-28 16:49:30|12152|12137|12145.4|12130.4|12153.1|12138.1|12145.4|12130.4|8
1643388580000|2022-01-28 16:49:40|12145.9|12130.9|12144.7|12129.7|12145.9|12130.9|12144.7|12129.7|0
1643388590000|2022-01-28 16:49:50|12140.5|12125.5|12140.6|12125.6|12140.6|12125.6|12140.1|12125.1|8
1643388600000|2022-01-28 16:50:00|12140.8|12125.8|12136.1|12121.1|12140.8|12125.8|12136.1|12121.1|3
1643388610000|2022-01-28 16:50:10|12136.5|12121.5|12137|12122|12137|12122|12136.5|12121.5|0
1643388630000|2022-01-28 16:50:30|12137.4|12122.4|12138.2|12123.2|12138.2|12123.2|12137.4|12122.4|4
1643388640000|2022-01-28 16:50:40|12138.1|12123.1|12138.1|12123.1|12138.1|12123.1|12138.1|12123.1|0
1643388650000|2022-01-28 16:50:50|12136.7|12121.7|12139.5|12124.5|12139.5|12124.5|12136.7|12121.7|6
1643388660000|2022-01-28 16:51:00|12134.2|12119.2|12130.1|12115.1|12134.2|12119.2|12130.1|12115.1|6
1643388670000|2022-01-28 16:51:10|12130.6|12115.6|12119.3|12104.3|12130.6|12115.6|12119.3|12104.3|17
1643388680000|2022-01-28 16:51:20|12119.8|12104.8|12119.8|12104.8|12120.1|12105.1|12119.6|12104.6|0
1643388690000|2022-01-28 16:51:30|12120.2|12105.2|12122|12107|12125.2|12110.2|12120.2|12105.2|14
1643388700000|2022-01-28 16:51:40|12122.5|12107.5|12122.3|12107.3|12122.5|12107.5|12122|12107|1
1643388710000|2022-01-28 16:51:50|12126.8|12111.8|12127.3|12112.3|12128.5|12113.5|12126.8|12111.8|1
1643388720000|2022-01-28 16:52:00|12127.5|12112.5|12128.5|12113.5|12129.6|12114.6|12127.1|12112.1|2
1643388730000|2022-01-28 16:52:10|12126.5|12111.5|12127|12112|12127|12112|12126.5|12111.5|1
1643388740000|2022-01-28 16:52:20|12126.9|12111.9|12129.6|12114.6|12129.6|12114.6|12126.9|12111.9|1
1643388750000|2022-01-28 16:52:30|12129.9|12114.9|12128.2|12113.2|12129.9|12114.9|12127.9|12112.9|1
1643388760000|2022-01-28 16:52:40|12125.7|12110.7|12126.2|12111.2|12126.2|12111.2|12125.7|12110.7|3
1643388770000|2022-01-28 16:52:50|12125.7|12110.7|12124.1|12109.1|12125.7|12110.7|12124.1|12109.1|3
1643388780000|2022-01-28 16:53:00|12124.4|12109.4|12125.1|12110.1|12125.1|12110.1|12124.4|12109.4|0
1643388790000|2022-01-28 16:53:10|12124.9|12109.9|12124.9|12109.9|12124.9|12109.9|12124.9|12109.9|0
1643388800000|2022-01-28 16:53:20|12125.1|12110.1|12125.2|12110.2|12125.2|12110.2|12125.1|12110.1|1
1643388810000|2022-01-28 16:53:30|12125.6|12110.6|12126.6|12111.6|12127.6|12112.6|12125.6|12110.6|3
1643388820000|2022-01-28 16:53:40|12125.5|12110.5|12126|12111|12126|12111|12125.5|12110.5|1
1643388830000|2022-01-28 16:53:50|12122.4|12107.4|12122.4|12107.4|12124.6|12109.6|12122.4|12107.4|2
1643388840000|2022-01-28 16:54:00|12125.5|12110.5|12127.1|12112.1|12127.1|12112.1|12125.5|12110.5|3
1643388850000|2022-01-28 16:54:10|12127.3|12112.3|12127.3|12112.3|12127.3|12112.3|12127.3|12112.3|1
1643388860000|2022-01-28 16:54:20|12123.4|12108.4|12123.4|12108.4|12123.7|12108.7|12123.4|12108.4|2
1643388870000|2022-01-28 16:54:30|12125.6|12110.6|12125.6|12110.6|12125.6|12110.6|12125.6|12110.6|1
1643388880000|2022-01-28 16:54:40|12126.1|12111.1|12132.1|12117.1|12132.1|12117.1|12126.1|12111.1|5
1643388890000|2022-01-28 16:54:50|12132.3|12117.3|12131.8|12116.8|12132.3|12117.3|12129.8|12114.8|3
1643388900000|2022-01-28 16:55:00|12131.3|12116.3|12131.8|12116.8|12131.8|12116.8|12131.3|12116.3|3
1643388910000|2022-01-28 16:55:10|12133|12118|12132.9|12117.9|12133|12118|12132.5|12117.5|0
1643388920000|2022-01-28 16:55:20|12133.4|12118.4|12136.6|12121.6|12136.6|12121.6|12133.4|12118.4|4
1643388930000|2022-01-28 16:55:30|12138|12123|12140.9|12125.9|12141.1|12126.1|12138|12123|4
1643388940000|2022-01-28 16:55:40|12140.6|12125.6|12151.5|12136.5|12151.5|12136.5|12139.6|12124.6|6
1643388950000|2022-01-28 16:55:50|12150|12135|12149.7|12134.7|12150|12135|12149.7|12134.7|1
1643388960000|2022-01-28 16:56:00|12151.9|12136.9|12153.1|12138.1|12153.1|12138.1|12151.9|12136.9|26
1643388970000|2022-01-28 16:56:10|12159.4|12144.4|12161.4|12146.4|12161.4|12146.4|12159.4|12144.4|23
1643388980000|2022-01-28 16:56:20|12163.7|12148.7|12164.9|12149.9|12165.3|12150.3|12162.4|12147.4|25
1643388990000|2022-01-28 16:56:30|12165.4|12150.4|12166.9|12151.9|12166.9|12151.9|12165.4|12150.4|3
1643389000000|2022-01-28 16:56:40|12167.1|12152.1|12167.4|12152.4|12167.4|12152.4|12167.1|12152.1|2
1643389010000|2022-01-28 16:56:50|||||||||3
1643389020000|2022-01-28 16:57:00|12170.4|12155.4|12172.9|12157.9|12173.4|12158.4|12170.4|12155.4|16
1643389030000|2022-01-28 16:57:10|12171.1|12156.1|12168.7|12153.7|12171.9|12156.9|12168.2|12153.2|8
1643389040000|2022-01-28 16:57:20|12169.2|12154.2|12170.4|12155.4|12171.2|12156.2|12169.2|12154.2|1
1643389050000|2022-01-28 16:57:30|12169.7|12154.7|12179.7|12164.7|12179.7|12164.7|12169.4|12154.4|4
1643389070000|2022-01-28 16:57:50|12179.8|12164.8|12180.9|12165.9|12180.9|12165.9|12179.7|12164.7|5
1643389080000|2022-01-28 16:58:00|||||||||1
1643389090000|2022-01-28 16:58:10|12181.3|12166.3|12181.3|12166.3|12181.3|12166.3|12181.3|12166.3|1
1643389110000|2022-01-28 16:58:30|12181.9|12166.9|12181.4|12166.4|12182.3|12167.3|12180.9|12165.9|8
1643389120000|2022-01-28 16:58:40|12180.9|12165.9|12181.2|12166.2|12181.2|12166.2|12180.8|12165.8|4
1643389130000|2022-01-28 16:58:50|12181.9|12166.9|12181.3|12166.3|12181.9|12166.9|12181.3|12166.3|2
1643389140000|2022-01-28 16:59:00|12181.4|12166.4|12181.4|12166.4|12181.4|12166.4|12181.4|12166.4|1
1643389150000|2022-01-28 16:59:10|12181.3|12166.3|12181.3|12166.3|12181.3|12166.3|12181.3|12166.3|0
1643389160000|2022-01-28 16:59:20|12180.4|12165.4|12180.4|12165.4|12180.4|12165.4|12180.4|12165.4|12
1643389170000|2022-01-28 16:59:30|12179.9|12164.9|12189.3|12174.3|12189.3|12174.3|12179.9|12164.9|26
1643389180000|2022-01-28 16:59:40|12189|12174|12188.8|12173.8|12189|12174|12188.8|12173.8|2
1643389190000|2022-01-28 16:59:50|12189.1|12174.1|12190.8|12175.8|12190.8|12175.8|12189.1|12174.1|2
1643389200000|2022-01-28 17:00:00|12193.8|12178.8|12195.6|12180.6|12195.9|12180.9|12192.2|12177.2|15
1643389210000|2022-01-28 17:00:10|12196.4|12181.4|12196.4|12181.4|12196.4|12181.4|12196.4|12181.4|0
1643389220000|2022-01-28 17:00:20|12196.3|12181.3|12188|12173|12196.3|12181.3|12188|12173|18
1643389230000|2022-01-28 17:00:30|12189|12174|12188.5|12173.5|12189|12174|12188|12173|0
1643389240000|2022-01-28 17:00:40|12188.4|12173.4|12184.2|12169.2|12188.4|12173.4|12184.2|12169.2|0
1643389250000|2022-01-28 17:00:50|12183.8|12168.8|12180.3|12165.3|12183.8|12168.8|12180|12165|3
1643389260000|2022-01-28 17:01:00|12178.5|12163.5|12182.2|12167.2|12183.5|12168.5|12178.5|12163.5|2
1643389270000|2022-01-28 17:01:10|12182.5|12167.5|12183|12168|12183|12168|12182.5|12167.5|0
1643389280000|2022-01-28 17:01:20|12183.3|12168.3|12184|12169|12184|12169|12183.3|12168.3|0
1643389290000|2022-01-28 17:01:30|12185.8|12170.8|12184.7|12169.7|12186.6|12171.6|12184.7|12169.7|4
1643389300000|2022-01-28 17:01:40|12185|12170|12185|12170|12185|12170|12185|12170|0
1643389310000|2022-01-28 17:01:50|||||||||1
1643389320000|2022-01-28 17:02:00|12186|12171|12191.3|12176.3|12191.3|12176.3|12186|12171|4
1643389340000|2022-01-28 17:02:20|12192.3|12177.3|12192.3|12177.3|12192.3|12177.3|12192.3|12177.3|1
1643389350000|2022-01-28 17:02:30|12193.2|12178.2|12193.7|12178.7|12193.7|12178.7|12193.2|12178.2|0
1643389360000|2022-01-28 17:02:40|12193.8|12178.8|12196.7|12181.7|12197.1|12182.1|12193.8|12178.8|7
1643389370000|2022-01-28 17:02:50|12197.1|12182.1|12196.9|12181.9|12197.2|12182.2|12196.9|12181.9|3
1643389380000|2022-01-28 17:03:00|12196.2|12181.2|12197.4|12182.4|12197.4|12182.4|12196.2|12181.2|4
1643389390000|2022-01-28 17:03:10|12204.7|12189.7|12212.7|12197.7|12213|12198|12204.7|12189.7|31
1643389400000|2022-01-28 17:03:20|12213|12198|12220.5|12205.5|12221.4|12206.4|12213|12198|14
1643389410000|2022-01-28 17:03:30|12221.2|12206.2|12223.1|12208.1|12223.8|12208.8|12220.7|12205.7|25
1643389420000|2022-01-28 17:03:40|12223.2|12208.2|12221|12206|12223.7|12208.7|12220.2|12205.2|11
1643389430000|2022-01-28 17:03:50|12221.3|12206.3|12217.4|12202.4|12221.7|12206.7|12216.5|12201.5|7
1643389440000|2022-01-28 17:04:00|12217|12202|12224.2|12209.2|12224.7|12209.7|12217|12202|47
1643389450000|2022-01-28 17:04:10|12224.7|12209.7|12219.8|12204.8|12224.7|12209.7|12219.7|12204.7|5
1643389460000|2022-01-28 17:04:20|12217.8|12202.8|12218.2|12203.2|12219.7|12204.7|12217.8|12202.8|6
1643389470000|2022-01-28 17:04:30|12217.6|12202.6|12223.6|12208.6|12223.6|12208.6|12217.6|12202.6|5
1643389480000|2022-01-28 17:04:40|12221.9|12206.9|12222.4|12207.4|12222.4|12207.4|12221.9|12206.9|2
1643389490000|2022-01-28 17:04:50|12219.9|12204.9|12219.3|12204.3|12219.9|12204.9|12217.8|12202.8|7
1643389500000|2022-01-28 17:05:00|12213.5|12198.5|12216.6|12201.6|12216.6|12201.6|12213.5|12198.5|2
1643389510000|2022-01-28 17:05:10|12216.9|12201.9|12220.9|12205.9|12220.9|12205.9|12216.9|12201.9|35
1643389520000|2022-01-28 17:05:20|12222.3|12207.3|12228.2|12213.2|12228.2|12213.2|12222.3|12207.3|21
1643389530000|2022-01-28 17:05:30|12228|12213|12227.3|12212.3|12229|12214|12227.3|12212.3|5
1643389540000|2022-01-28 17:05:40|12227.2|12212.2|12233.7|12218.7|12233.7|12218.7|12227.2|12212.2|2
1643389550000|2022-01-28 17:05:50|12235.3|12220.3|12228.2|12213.2|12235.8|12220.8|12228.2|12213.2|15
1643389560000|2022-01-28 17:06:00|12227.2|12212.2|12230.2|12215.2|12230.4|12215.4|12227.2|12212.2|0
1643389570000|2022-01-28 17:06:10|12229.9|12214.9|12227.8|12212.8|12229.9|12214.9|12227.3|12212.3|10
1643389580000|2022-01-28 17:06:20|12228.8|12213.8|12227.9|12212.9|12229.6|12214.6|12226.1|12211.1|5
1643389590000|2022-01-28 17:06:30|12228.9|12213.9|12226.9|12211.9|12228.9|12213.9|12226.9|12211.9|1
1643389600000|2022-01-28 17:06:40|12223.3|12208.3|12225.6|12210.6|12231.1|12216.1|12223.3|12208.3|13
1643389610000|2022-01-28 17:06:50|12225.7|12210.7|12224.7|12209.7|12226.7|12211.7|12224.7|12209.7|0
1643389620000|2022-01-28 17:07:00|12224.6|12209.6|12217|12202|12225.4|12210.4|12215.6|12200.6|14
1643389630000|2022-01-28 17:07:10|12216.1|12201.1|12214.8|12199.8|12216.9|12201.9|12214.1|12199.1|8
1643389640000|2022-01-28 17:07:20|12215.1|12200.1|12215.8|12200.8|12215.8|12200.8|12215.1|12200.1|1
1643389650000|2022-01-28 17:07:30|12215.4|12200.4|12229.7|12214.7|12230.7|12215.7|12215.4|12200.4|14
1643389660000|2022-01-28 17:07:40|12230|12215|12230.8|12215.8|12230.8|12215.8|12228.4|12213.4|5
1643389670000|2022-01-28 17:07:50|12230.1|12215.1|12228|12213|12230.9|12215.9|12226.8|12211.8|6
1643389680000|2022-01-28 17:08:00|12230|12215|12226.3|12211.3|12230.5|12215.5|12226.3|12211.3|12
1643389690000|2022-01-28 17:08:10|12226.7|12211.7|12229|12214|12229|12214|12226.7|12211.7|1
1643389700000|2022-01-28 17:08:20|12228.3|12213.3|12228.3|12213.3|12228.8|12213.8|12228.1|12213.1|3
1643389710000|2022-01-28 17:08:30|12229.3|12214.3|12232.3|12217.3|12235.8|12220.8|12229.3|12214.3|13
1643389720000|2022-01-28 17:08:40|12231.3|12216.3|12233.6|12218.6|12234.2|12219.2|12231.2|12216.2|4
1643389730000|2022-01-28 17:08:50|12234.3|12219.3|12233.3|12218.3|12234.3|12219.3|12231|12216|4
1643389740000|2022-01-28 17:09:00|12232.8|12217.8|12233.7|12218.7|12234.2|12219.2|12232.3|12217.3|8
1643389750000|2022-01-28 17:09:10|12232.7|12217.7|12233|12218|12233|12218|12232.2|12217.2|3
1643389760000|2022-01-28 17:09:20|12232.7|12217.7|12232.7|12217.7|12232.7|12217.7|12232.7|12217.7|2
1643389770000|2022-01-28 17:09:30|12233.8|12218.8|12237.1|12222.1|12237.1|12222.1|12233.8|12218.8|17
1643389780000|2022-01-28 17:09:40|12236.8|12221.8|12236.9|12221.9|12237.7|12222.7|12236.6|12221.6|9
1643389790000|2022-01-28 17:09:50|12236.6|12221.6|12235|12220|12237.4|12222.4|12235|12220|10
1643389800000|2022-01-28 17:10:00|12233.9|12218.9|12234.4|12219.4|12235.1|12220.1|12233.9|12218.9|0
1643389810000|2022-01-28 17:10:10|12234.6|12219.6|12235.1|12220.1|12235.1|12220.1|12234.6|12219.6|0
1643389820000|2022-01-28 17:10:20|12234.7|12219.7|12234.4|12219.4|12234.7|12219.7|12234.4|12219.4|5
1643389830000|2022-01-28 17:10:30|12234.6|12219.6|12235.2|12220.2|12235.2|12220.2|12234.6|12219.6|1
1643389840000|2022-01-28 17:10:40|12235.4|12220.4|12235.1|12220.1|12235.4|12220.4|12234.4|12219.4|3
1643389850000|2022-01-28 17:10:50|12235.2|12220.2|12233.9|12218.9|12235.6|12220.6|12233.9|12218.9|2
1643389860000|2022-01-28 17:11:00|12234.3|12219.3|12236.3|12221.3|12236.3|12221.3|12234.3|12219.3|0
1643389870000|2022-01-28 17:11:10|12234.9|12219.9|12235.2|12220.2|12235.2|12220.2|12234.9|12219.9|1
1643389880000|2022-01-28 17:11:20|12235.3|12220.3|12238|12223|12238.5|12223.5|12235.3|12220.3|6
1643389890000|2022-01-28 17:11:30|12239.5|12224.5|12239.8|12224.8|12240.2|12225.2|12239.4|12224.4|2
1643389900000|2022-01-28 17:11:40|12239.6|12224.6|12241.4|12226.4|12241.4|12226.4|12239.6|12224.6|10
1643389910000|2022-01-28 17:11:50|12241.6|12226.6|12242.3|12227.3|12243|12228|12241.6|12226.6|5
1643389920000|2022-01-28 17:12:00|12242.7|12227.7|12240.2|12225.2|12243.4|12228.4|12240.2|12225.2|12
1643389930000|2022-01-28 17:12:10|12240.7|12225.7|12229|12214|12240.7|12225.7|12228.7|12213.7|72
1643389940000|2022-01-28 17:12:20|12214.4|12199.4|12204.9|12189.9|12214.4|12199.4|12201|12186|45
1643389950000|2022-01-28 17:12:30|12206.3|12191.3|12191.2|12176.2|12206.3|12191.3|12191.2|12176.2|73
1643389960000|2022-01-28 17:12:40|12186.7|12171.7|12195.9|12180.9|12195.9|12180.9|12186.7|12171.7|9
1643389970000|2022-01-28 17:12:50|12196.3|12181.3|12200.8|12185.8|12200.8|12185.8|12196.3|12181.3|2
1643389980000|2022-01-28 17:13:00|12202|12187|12197.8|12182.8|12202.1|12187.1|12197.8|12182.8|3
1643389990000|2022-01-28 17:13:10|12197|12182|12201.9|12186.9|12206.6|12191.6|12197|12182|3
1643390000000|2022-01-28 17:13:20|12202|12187|12204.9|12189.9|12204.9|12189.9|12202|12187|1
1643390010000|2022-01-28 17:13:30|12205.3|12190.3|12197.3|12182.3|12205.3|12190.3|12197.3|12182.3|4
1643390020000|2022-01-28 17:13:40|12199.8|12184.8|12201.3|12186.3|12201.3|12186.3|12199.8|12184.8|0
1643390030000|2022-01-28 17:13:50|12198.4|12183.4|12201.2|12186.2|12201.6|12186.6|12197.3|12182.3|1
1643390040000|2022-01-28 17:14:00|12201.9|12186.9|12200.1|12185.1|12201.9|12186.9|12200.1|12185.1|5
1643390050000|2022-01-28 17:14:10|12199.7|12184.7|12200.2|12185.2|12200.2|12185.2|12199.7|12184.7|0
1643390060000|2022-01-28 17:14:20|12201.3|12186.3|12203.5|12188.5|12204.1|12189.1|12199.5|12184.5|8
1643390070000|2022-01-28 17:14:30|12203.4|12188.4|12199.3|12184.3|12204.1|12189.1|12198.1|12183.1|8
1643390080000|2022-01-28 17:14:40|12200.1|12185.1|12200.3|12185.3|12200.5|12185.5|12200.1|12185.1|1
1643390090000|2022-01-28 17:14:50|12200.7|12185.7|12201.2|12186.2|12201.2|12186.2|12200.2|12185.2|3
1643390100000|2022-01-28 17:15:00|12201.5|12186.5|12201.5|12186.5|12201.5|12186.5|12201.5|12186.5|2
1643390130000|2022-01-28 17:15:30|12201.3|12186.3|12198.7|12183.7|12201.5|12186.5|12195.2|12180.2|10
1643390140000|2022-01-28 17:15:40|12199|12184|12196.9|12181.9|12199|12184|12194.8|12179.8|6
1643390150000|2022-01-28 17:15:50|12197.1|12182.1|12198|12183|12200.2|12185.2|12195.4|12180.4|5
1643390160000|2022-01-28 17:16:00|12198.4|12183.4|12199|12184|12199.1|12184.1|12198.2|12183.2|0
1643390170000|2022-01-28 17:16:10|12197.5|12182.5|12201.9|12186.9|12202.4|12187.4|12197.5|12182.5|1
1643390180000|2022-01-28 17:16:20|12201.8|12186.8|12203.8|12188.8|12203.8|12188.8|12201.8|12186.8|0
1643390190000|2022-01-28 17:16:30|12205.9|12190.9|12198|12183|12206.9|12191.9|12197.2|12182.2|15
1643390200000|2022-01-28 17:16:40|12198.7|12183.7|12192.5|12177.5|12198.7|12183.7|12192.5|12177.5|31
1643390210000|2022-01-28 17:16:50|12193.3|12178.3|12194|12179|12194|12179|12192.6|12177.6|11
1643390220000|2022-01-28 17:17:00|12193.6|12178.6|12196|12181|12196|12181|12193.6|12178.6|13
1643390230000|2022-01-28 17:17:10|12196.4|12181.4|12203|12188|12203.2|12188.2|12195.6|12180.6|3
1643390240000|2022-01-28 17:17:20|12202.8|12187.8|12203.2|12188.2|12203.2|12188.2|12202.1|12187.1|2
1643390250000|2022-01-28 17:17:30|12204|12189|12206|12191|12206|12191|12201.2|12186.2|1
1643390260000|2022-01-28 17:17:40|12207.5|12192.5|12207.2|12192.2|12207.6|12192.6|12206|12191|1
1643390270000|2022-01-28 17:17:50|12207.5|12192.5|12212.1|12197.1|12212.1|12197.1|12207.5|12192.5|1
1643390280000|2022-01-28 17:18:00|12212.2|12197.2|12212.2|12197.2|12212.2|12197.2|12212.2|12197.2|0
1643390290000|2022-01-28 17:18:10|12212|12197|12216.2|12201.2|12216.2|12201.2|12212|12197|2
1643390300000|2022-01-28 17:18:20|12217.2|12202.2|12217.2|12202.2|12217.2|12202.2|12217.2|12202.2|1
1643390310000|2022-01-28 17:18:30|||||||||2
1643390330000|2022-01-28 17:18:50|12213.2|12198.2|12211.6|12196.6|12213.2|12198.2|12210.2|12195.2|3
1643390340000|2022-01-28 17:19:00|12210.5|12195.5|12210.2|12195.2|12210.5|12195.5|12210.2|12195.2|1
1643390350000|2022-01-28 17:19:10|12210.4|12195.4|12211|12196|12211.2|12196.2|12210.1|12195.1|8
1643390360000|2022-01-28 17:19:20|12211.1|12196.1|12216.4|12201.4|12216.4|12201.4|12211.1|12196.1|0
1643390370000|2022-01-28 17:19:30|12216.8|12201.8|12221|12206|12221|12206|12216.8|12201.8|4
1643390380000|2022-01-28 17:19:40|12221.1|12206.1|12221.3|12206.3|12221.5|12206.5|12221.1|12206.1|3
1643390390000|2022-01-28 17:19:50|12221.6|12206.6|12219.4|12204.4|12221.6|12206.6|12219.1|12204.1|19
1643390400000|2022-01-28 17:20:00|12221.3|12206.3|12221.1|12206.1|12221.4|12206.4|12220.6|12205.6|0
1643390410000|2022-01-28 17:20:10|12221.5|12206.5|12219.8|12204.8|12221.5|12206.5|12218.3|12203.3|8
1643390420000|2022-01-28 17:20:20|||||||||2
1643390430000|2022-01-28 17:20:30|12220.5|12205.5|12220.5|12205.5|12220.5|12205.5|12220.5|12205.5|0
1643390440000|2022-01-28 17:20:40|12220.6|12205.6|12224.5|12209.5|12224.5|12209.5|12220.6|12205.6|3
1643390450000|2022-01-28 17:20:50|12224|12209|12223.6|12208.6|12224|12209|12221.3|12206.3|3
1643390460000|2022-01-28 17:21:00|12223.3|12208.3|12228.6|12213.6|12228.7|12213.7|12222.6|12207.6|3
1643390470000|2022-01-28 17:21:10|12228.9|12213.9|12228.6|12213.6|12228.9|12213.9|12228.1|12213.1|4
1643390480000|2022-01-28 17:21:20|12228.5|12213.5|12228.1|12213.1|12228.5|12213.5|12228.1|12213.1|2
1643390490000|2022-01-28 17:21:30|12229|12214|12229|12214|12229|12214|12229|12214|0
1643390500000|2022-01-28 17:21:40|12229.1|12214.1|12229.1|12214.1|12229.1|12214.1|12229.1|12214.1|1
1643390510000|2022-01-28 17:21:50|12229.6|12214.6|12226.2|12211.2|12230|12215|12226|12211|10
1643390520000|2022-01-28 17:22:00|12225.9|12210.9|12229.7|12214.7|12230.1|12215.1|12225.7|12210.7|4
1643390530000|2022-01-28 17:22:10|12230.3|12215.3|12230.3|12215.3|12230.3|12215.3|12230.3|12215.3|2
1643390540000|2022-01-28 17:22:20|12230.8|12215.8|12229.6|12214.6|12230.8|12215.8|12228.6|12213.6|2
1643390550000|2022-01-28 17:22:30|12230.3|12215.3|12229.9|12214.9|12232.6|12217.6|12229.9|12214.9|9
1643390560000|2022-01-28 17:22:40|12230.4|12215.4|12223.9|12208.9|12230.4|12215.4|12223.9|12208.9|3
1643390570000|2022-01-28 17:22:50|12224.8|12209.8|12226.5|12211.5|12226.6|12211.6|12224.8|12209.8|2
1643390580000|2022-01-28 17:23:00|||||||||2
1643390590000|2022-01-28 17:23:10|12225.5|12210.5|12226.6|12211.6|12226.6|12211.6|12223|12208|6
1643390600000|2022-01-28 17:23:20|12227.3|12212.3|12228|12213|12228|12213|12227.3|12212.3|0
1643390610000|2022-01-28 17:23:30|12228.4|12213.4|12230.8|12215.8|12231.8|12216.8|12228.4|12213.4|11
1643390620000|2022-01-28 17:23:40|12230.5|12215.5|12233|12218|12233.7|12218.7|12230.5|12215.5|1
1643390630000|2022-01-28 17:23:50|12231.5|12216.5|12233|12218|12233|12218|12231|12216|4
1643390640000|2022-01-28 17:24:00|12233.1|12218.1|12234|12219|12234|12219|12232.5|12217.5|2
1643390650000|2022-01-28 17:24:10|12233|12218|12233|12218|12233|12218|12233|12218|1
1643390660000|2022-01-28 17:24:20|12231.5|12216.5|12227.4|12212.4|12231.5|12216.5|12227|12212|2
1643390670000|2022-01-28 17:24:30|12228.1|12213.1|12228.5|12213.5|12228.5|12213.5|12227.5|12212.5|0
1643390690000|2022-01-28 17:24:50|12228.7|12213.7|12230|12215|12230|12215|12228.7|12213.7|1
1643390700000|2022-01-28 17:25:00|12228.5|12213.5|12225.1|12210.1|12228.6|12213.6|12221.7|12206.7|5
1643390710000|2022-01-28 17:25:10|12226.8|12211.8|12228.8|12213.8|12228.8|12213.8|12226.8|12211.8|0
1643390720000|2022-01-28 17:25:20|12229.8|12214.8|12230.3|12215.3|12230.3|12215.3|12229.8|12214.8|2
1643390730000|2022-01-28 17:25:30|||||||||1
1643390740000|2022-01-28 17:25:40|12230.7|12215.7|12231.5|12216.5|12231.5|12216.5|12230.7|12215.7|1
1643390750000|2022-01-28 17:25:50|12231.2|12216.2|12231.5|12216.5|12232|12217|12229|12214|6
1643390760000|2022-01-28 17:26:00|12231.2|12216.2|12231.6|12216.6|12232.3|12217.3|12231.2|12216.2|14
1643390770000|2022-01-28 17:26:10|12230.2|12215.2|12230.4|12215.4|12230.4|12215.4|12229.9|12214.9|2
1643390780000|2022-01-28 17:26:20|12230.9|12215.9|12230.2|12215.2|12230.9|12215.9|12230.2|12215.2|7
1643390790000|2022-01-28 17:26:30|12228|12213|12223.7|12208.7|12228.5|12213.5|12223.7|12208.7|5
1643390800000|2022-01-28 17:26:40|12224.1|12209.1|12223|12208|12225.3|12210.3|12223|12208|6
1643390810000|2022-01-28 17:26:50|12219.9|12204.9|12219.9|12204.9|12220.4|12205.4|12219.5|12204.5|3
1643390820000|2022-01-28 17:27:00|12219|12204|12225.2|12210.2|12225.2|12210.2|12219|12204|22
1643390830000|2022-01-28 17:27:10|12225.6|12210.6|12228|12213|12228|12213|12225.6|12210.6|0
1643390840000|2022-01-28 17:27:20|12229.1|12214.1|12225.1|12210.1|12229.1|12214.1|12225.1|12210.1|2
1643390850000|2022-01-28 17:27:30|12225.5|12210.5|12221.8|12206.8|12226.5|12211.5|12219.5|12204.5|6
1643390860000|2022-01-28 17:27:40|12220.8|12205.8|12221|12206|12221|12206|12218.5|12203.5|8
1643390870000|2022-01-28 17:27:50|12219.7|12204.7|12220.5|12205.5|12220.5|12205.5|12219.7|12204.7|2
1643390880000|2022-01-28 17:28:00|12221|12206|12220.5|12205.5|12221|12206|12220.5|12205.5|0
1643390890000|2022-01-28 17:28:10|12221|12206|12221|12206|12221|12206|12221|12206|1
1643390900000|2022-01-28 17:28:20|12221.5|12206.5|12218.2|12203.2|12221.9|12206.9|12218.2|12203.2|11
1643390910000|2022-01-28 17:28:30|12218.5|12203.5|12212.2|12197.2|12219.4|12204.4|12212.2|12197.2|9
1643390920000|2022-01-28 17:28:40|12212.3|12197.3|12212.8|12197.8|12214.6|12199.6|12212.3|12197.3|2
1643390930000|2022-01-28 17:28:50|12212.3|12197.3|12215.8|12200.8|12216.9|12201.9|12212.3|12197.3|1
1643390940000|2022-01-28 17:29:00|12215.6|12200.6|12216.7|12201.7|12217.8|12202.8|12214.2|12199.2|34
1643390950000|2022-01-28 17:29:10|12216.8|12201.8|12222.9|12207.9|12222.9|12207.9|12213.6|12198.6|113
1643390960000|2022-01-28 17:29:20|12223.1|12208.1|12230.1|12215.1|12230.1|12215.1|12223.1|12208.1|5
1643390970000|2022-01-28 17:29:30|12229.4|12214.4|12248.6|12233.6|12248.6|12233.6|12228.3|12213.3|8
1643390980000|2022-01-28 17:29:40|12249.3|12234.3|12245.9|12230.9|12251.1|12236.1|12245.8|12230.8|29
1643390990000|2022-01-28 17:29:50|12247.3|12232.3|12249.1|12234.1|12251.9|12236.9|12247.3|12232.3|7
1643391000000|2022-01-28 17:30:00|12250|12235|12250|12235|12252.4|12237.4|12247.3|12232.3|11
1643391010000|2022-01-28 17:30:10|12249.6|12234.6|12249.3|12234.3|12249.6|12234.6|12249.3|12234.3|1
1643391020000|2022-01-28 17:30:20|12248.3|12233.3|12242.5|12227.5|12248.3|12233.3|12242.5|12227.5|3
1643391030000|2022-01-28 17:30:30|12242.6|12227.6|12246.8|12231.8|12246.8|12231.8|12242.6|12227.6|1
1643391040000|2022-01-28 17:30:40|12244.8|12229.8|12244.5|12229.5|12245.8|12230.8|12243.8|12228.8|8
1643391050000|2022-01-28 17:30:50|12241.3|12226.3|12241.3|12226.3|12241.3|12226.3|12241.3|12226.3|2
1643391060000|2022-01-28 17:31:00|12242.8|12227.8|12242.1|12227.1|12242.8|12227.8|12239.9|12224.9|5
1643391070000|2022-01-28 17:31:10|12242.3|12227.3|12252.9|12237.9|12252.9|12237.9|12241.4|12226.4|21
1643391080000|2022-01-28 17:31:20|12251.6|12236.6|12253.6|12238.6|12253.6|12238.6|12250.5|12235.5|5
1643391090000|2022-01-28 17:31:30|12254.3|12239.3|12248.9|12233.9|12254.3|12239.3|12248.9|12233.9|9
1643391100000|2022-01-28 17:31:40|12249.5|12234.5|12249.3|12234.3|12249.5|12234.5|12244.7|12229.7|13
1643391110000|2022-01-28 17:31:50|12249.7|12234.7|12249.7|12234.7|12249.7|12234.7|12249.7|12234.7|10
1643391120000|2022-01-28 17:32:00|12250.2|12235.2|12242.5|12227.5|12250.2|12235.2|12242.5|12227.5|15
1643391130000|2022-01-28 17:32:10|12242.3|12227.3|12246.9|12231.9|12246.9|12231.9|12242.3|12227.3|3
1643391140000|2022-01-28 17:32:20|12247.5|12232.5|12240.7|12225.7|12248.2|12233.2|12240.7|12225.7|10
1643391150000|2022-01-28 17:32:30|12240.3|12225.3|12240.9|12225.9|12240.9|12225.9|12240.3|12225.3|1
1643391160000|2022-01-28 17:32:40|12241.3|12226.3|12233.8|12218.8|12241.3|12226.3|12233.8|12218.8|1
1643391170000|2022-01-28 17:32:50|12233.3|12218.3|12238.9|12223.9|12238.9|12223.9|12231.3|12216.3|8
1643391180000|2022-01-28 17:33:00|12238.8|12223.8|12237.3|12222.3|12239.5|12224.5|12236.8|12221.8|3
1643391190000|2022-01-28 17:33:10|12236.8|12221.8|12237.8|12222.8|12237.8|12222.8|12236.8|12221.8|0
1643391200000|2022-01-28 17:33:20|12236.8|12221.8|12236.3|12221.3|12236.8|12221.8|12236.3|12221.3|1
1643391210000|2022-01-28 17:33:30|12238.2|12223.2|12245.5|12230.5|12245.6|12230.6|12236.1|12221.1|4
1643391220000|2022-01-28 17:33:40|12246|12231|12243.5|12228.5|12246.5|12231.5|12243.1|12228.1|1
1643391230000|2022-01-28 17:33:50|12245|12230|12245|12230|12245|12230|12245|12230|0
1643391240000|2022-01-28 17:34:00|12244.5|12229.5|12238|12223|12244.5|12229.5|12237.5|12222.5|2
1643391250000|2022-01-28 17:34:10|12241|12226|12241|12226|12241|12226|12241|12226|1
1643391260000|2022-01-28 17:34:20|12237|12222|12236.9|12221.9|12237|12222|12235.7|12220.7|6
1643391280000|2022-01-28 17:34:40|12235.4|12220.4|12235.4|12220.4|12235.7|12220.7|12234.9|12219.9|2
1643391300000|2022-01-28 17:35:00|12230.7|12215.7|12229.2|12214.2|12231.2|12216.2|12229.2|12214.2|11
1643391310000|2022-01-28 17:35:10|12228.9|12213.9|12231|12216|12231|12216|12228.9|12213.9|4
1643391320000|2022-01-28 17:35:20|12233|12218|12237.3|12222.3|12238.7|12223.7|12232.9|12217.9|9
1643391330000|2022-01-28 17:35:30|12237.8|12222.8|12237.8|12222.8|12237.8|12222.8|12237.8|12222.8|0
1643391340000|2022-01-28 17:35:40|12237.2|12222.2|12232.8|12217.8|12237.2|12222.2|12232.1|12217.1|4
1643391350000|2022-01-28 17:35:50|12232.5|12217.5|12226.8|12211.8|12232.5|12217.5|12226.3|12211.3|14
1643391360000|2022-01-28 17:36:00|12226.4|12211.4|12226.6|12211.6|12226.8|12211.8|12225.8|12210.8|5
1643391370000|2022-01-28 17:36:10|12225.6|12210.6|12220.7|12205.7|12225.6|12210.6|12220.7|12205.7|4
1643391380000|2022-01-28 17:36:20|12216|12201|12226.7|12211.7|12227.2|12212.2|12214.3|12199.3|26
1643391390000|2022-01-28 17:36:30|12226.8|12211.8|12226.3|12211.3|12227.7|12212.7|12224.8|12209.8|7
1643391400000|2022-01-28 17:36:40|12226.8|12211.8|12226.4|12211.4|12226.8|12211.8|12226.4|12211.4|0
1643391410000|2022-01-28 17:36:50|12224.1|12209.1|12220.4|12205.4|12224.6|12209.6|12218.8|12203.8|8
1643391420000|2022-01-28 17:37:00|12220.6|12205.6|12226.5|12211.5|12226.5|12211.5|12217.2|12202.2|16
1643391430000|2022-01-28 17:37:10|12224.3|12209.3|12221.9|12206.9|12224.3|12209.3|12220.3|12205.3|6
1643391440000|2022-01-28 17:37:20|12222.6|12207.6|12220|12205|12224.2|12209.2|12219.5|12204.5|5
1643391450000|2022-01-28 17:37:30|12221.8|12206.8|12221.9|12206.9|12223.6|12208.6|12221.8|12206.8|2
1643391460000|2022-01-28 17:37:40|12221.7|12206.7|12222.8|12207.8|12222.8|12207.8|12221.7|12206.7|2
1643391470000|2022-01-28 17:37:50|12224.7|12209.7|12226.5|12211.5|12228.1|12213.1|12224.7|12209.7|14
1643391480000|2022-01-28 17:38:00|12225.2|12210.2|12224.9|12209.9|12225.2|12210.2|12224.5|12209.5|0
1643391490000|2022-01-28 17:38:10|12225.3|12210.3|12225.3|12210.3|12225.3|12210.3|12225.3|12210.3|0
1643391500000|2022-01-28 17:38:20|12225.6|12210.6|12213.2|12198.2|12225.6|12210.6|12213.2|12198.2|14
1643391510000|2022-01-28 17:38:30|12213.8|12198.8|12210.8|12195.8|12214.9|12199.9|12210.8|12195.8|0
1643391520000|2022-01-28 17:38:40|12210.4|12195.4|12210.4|12195.4|12210.4|12195.4|12210.4|12195.4|0
1643391530000|2022-01-28 17:38:50|12210.3|12195.3|12210.4|12195.4|12210.4|12195.4|12210.3|12195.3|1
1643391550000|2022-01-28 17:39:10|12207.4|12192.4|12207|12192|12207.4|12192.4|12207|12192|1
1643391580000|2022-01-28 17:39:40|12207.2|12192.2|12203.7|12188.7|12207.2|12192.2|12197.3|12182.3|28
1643391590000|2022-01-28 17:39:50|12204.6|12189.6|12203.4|12188.4|12204.7|12189.7|12203.4|12188.4|0
1643391600000|2022-01-28 17:40:00|12203.6|12188.6|12203.9|12188.9|12203.9|12188.9|12203.6|12188.6|1
1643391610000|2022-01-28 17:40:10|12203.6|12188.6|12205.7|12190.7|12205.7|12190.7|12203.6|12188.6|7
1643391620000|2022-01-28 17:40:20|12205.6|12190.6|12205.6|12190.6|12205.6|12190.6|12205.6|12190.6|1
1643391630000|2022-01-28 17:40:30|12203.8|12188.8|12205.7|12190.7|12205.7|12190.7|12203.8|12188.8|8
1643391640000|2022-01-28 17:40:40|12203.6|12188.6|12205.1|12190.1|12205.2|12190.2|12203.6|12188.6|2
1643391660000|2022-01-28 17:41:00|12219.1|12204.1|12220.8|12205.8|12220.8|12205.8|12219.1|12204.1|9
1643391670000|2022-01-28 17:41:10|12220.7|12205.7|12221.3|12206.3|12221.3|12206.3|12219.8|12204.8|1
1643391700000|2022-01-28 17:41:40|12220.7|12205.7|12219.9|12204.9|12220.7|12205.7|12219.9|12204.9|3
1643391710000|2022-01-28 17:41:50|12218.8|12203.8|12219|12204|12219|12204|12218.8|12203.8|1
1643391720000|2022-01-28 17:42:00|12225.8|12210.8|12230|12215|12230.4|12215.4|12225.8|12210.8|8
1643391730000|2022-01-28 17:42:10|12229.3|12214.3|12231.8|12216.8|12232|12217|12229.3|12214.3|1
1643391740000|2022-01-28 17:42:20|12231.9|12216.9|12229.6|12214.6|12233.3|12218.3|12228.4|12213.4|2
1643391750000|2022-01-28 17:42:30|12229.3|12214.3|12231.6|12216.6|12231.6|12216.6|12229.3|12214.3|7
1643391760000|2022-01-28 17:42:40|12228.4|12213.4|12227.4|12212.4|12228.4|12213.4|12227.3|12212.3|1
1643391780000|2022-01-28 17:43:00|12227.9|12212.9|12228.1|12213.1|12228.1|12213.1|12227.9|12212.9|1
1643391790000|2022-01-28 17:43:10|12227.4|12212.4|12227.4|12212.4|12227.4|12212.4|12227.4|12212.4|0
1643391800000|2022-01-28 17:43:20|12227.1|12212.1|12232.6|12217.6|12233.5|12218.5|12227.1|12212.1|2
1643391810000|2022-01-28 17:43:30|12233.3|12218.3|12233.3|12218.3|12233.3|12218.3|12233.3|12218.3|0
1643391830000|2022-01-28 17:43:50|12230.1|12215.1|12228.1|12213.1|12230.1|12215.1|12227.9|12212.9|1
1643391840000|2022-01-28 17:44:00|12228.9|12213.9|12229.4|12214.4|12229.4|12214.4|12228.9|12213.9|1
1643391850000|2022-01-28 17:44:10|12230.5|12215.5|12226.9|12211.9|12230.7|12215.7|12226.6|12211.6|2
1643391860000|2022-01-28 17:44:20|12226.6|12211.6|12223.9|12208.9|12226.6|12211.6|12223.1|12208.1|2
1643391870000|2022-01-28 17:44:30|12226|12211|12227.2|12212.2|12227.2|12212.2|12225.6|12210.6|1
1643391880000|2022-01-28 17:44:40|12227.4|12212.4|12227.4|12212.4|12227.4|12212.4|12227.4|12212.4|0
1643391890000|2022-01-28 17:44:50|12227.6|12212.6|12228.5|12213.5|12228.5|12213.5|12227.6|12212.6|0
1643391900000|2022-01-28 17:45:00|12230|12215|12242.8|12227.8|12242.8|12227.8|12230|12215|16
1643391910000|2022-01-28 17:45:10|12243.1|12228.1|12243.6|12228.6|12243.6|12228.6|12243.1|12228.1|2
1643391920000|2022-01-28 17:45:20|12244.1|12229.1|12243.5|12228.5|12244.1|12229.1|12243.1|12228.1|11
1643391930000|2022-01-28 17:45:30|12242.2|12227.2|12243.5|12228.5|12243.6|12228.6|12242.2|12227.2|0
1643391940000|2022-01-28 17:45:40|12243.6|12228.6|12243.2|12228.2|12243.6|12228.6|12243.2|12228.2|1
1643391950000|2022-01-28 17:45:50|12242.7|12227.7|12243.5|12228.5|12245.2|12230.2|12242.7|12227.7|4
1643391960000|2022-01-28 17:46:00|12243.8|12228.8|12243.2|12228.2|12244.8|12229.8|12243.2|12228.2|3
1643391970000|2022-01-28 17:46:10|12242.5|12227.5|12243.3|12228.3|12243.3|12228.3|12242.5|12227.5|1
1643391990000|2022-01-28 17:46:30|12243|12228|12241.8|12226.8|12243|12228|12241.8|12226.8|2
1643392000000|2022-01-28 17:46:40|12240.6|12225.6|12240.6|12225.6|12240.6|12225.6|12240.6|12225.6|1
1643392010000|2022-01-28 17:46:50|12240.5|12225.5|12240.3|12225.3|12240.5|12225.5|12240.3|12225.3|4
1643392020000|2022-01-28 17:47:00|12239.6|12224.6|12239.1|12224.1|12239.6|12224.6|12239|12224|2
1643392030000|2022-01-28 17:47:10|12234.2|12219.2|12234.2|12219.2|12234.2|12219.2|12234.2|12219.2|6
1643392040000|2022-01-28 17:47:20|12233.3|12218.3|12226.8|12211.8|12233.3|12218.3|12226.8|12211.8|2
1643392060000|2022-01-28 17:47:40|12226.3|12211.3|12226.3|12211.3|12226.3|12211.3|12226.3|12211.3|0
1643392070000|2022-01-28 17:47:50|12226.8|12211.8|12226.8|12211.8|12226.8|12211.8|12226.8|12211.8|7
1643392080000|2022-01-28 17:48:00|12225.6|12210.6|12224.7|12209.7|12225.6|12210.6|12224.2|12209.2|4
1643392090000|2022-01-28 17:48:10|12224|12209|12222.2|12207.2|12224|12209|12221.4|12206.4|42
1643392100000|2022-01-28 17:48:20|12223.7|12208.7|12222.9|12207.9|12224.4|12209.4|12222.9|12207.9|2
1643392110000|2022-01-28 17:48:30|12225.4|12210.4|12227.2|12212.2|12227.2|12212.2|12224.9|12209.9|6
1643392130000|2022-01-28 17:48:50|12225.7|12210.7|12225.7|12210.7|12225.7|12210.7|12225.7|12210.7|1
1643392140000|2022-01-28 17:49:00|12228.6|12213.6|12228.7|12213.7|12228.7|12213.7|12228.6|12213.6|1
1643392150000|2022-01-28 17:49:10|12228.2|12213.2|12228.2|12213.2|12228.2|12213.2|12228.2|12213.2|0
1643392180000|2022-01-28 17:49:40|12226.5|12211.5|12226.5|12211.5|12226.5|12211.5|12226.5|12211.5|0
1643392190000|2022-01-28 17:49:50|12229|12214|12233.2|12218.2|12233.2|12218.2|12229|12214|1
1643392200000|2022-01-28 17:50:00|12234.7|12219.7|12232.8|12217.8|12234.7|12219.7|12232.2|12217.2|4
1643392210000|2022-01-28 17:50:10|12232|12217|12232.2|12217.2|12233.4|12218.4|12232|12217|0
1643392220000|2022-01-28 17:50:20|12227.1|12212.1|12225|12210|12227.1|12212.1|12225|12210|1
1643392230000|2022-01-28 17:50:30|12224.8|12209.8|12223.8|12208.8|12226.8|12211.8|12223.8|12208.8|3
1643392240000|2022-01-28 17:50:40|12224.8|12209.8|12225.5|12210.5|12226.4|12211.4|12224.8|12209.8|1
1643392250000|2022-01-28 17:50:50|12227.3|12212.3|12220.3|12205.3|12227.3|12212.3|12220.3|12205.3|5
1643392260000|2022-01-28 17:51:00|12220.8|12205.8|12220.8|12205.8|12220.8|12205.8|12220.8|12205.8|1
1643392270000|2022-01-28 17:51:10|12220.3|12205.3|12220.3|12205.3|12220.3|12205.3|12220.3|12205.3|5
1643392280000|2022-01-28 17:51:20|12217|12202|12215.5|12200.5|12217|12202|12215|12200|6
1643392290000|2022-01-28 17:51:30|12215|12200|12215.6|12200.6|12215.6|12200.6|12215|12200|0
1643392300000|2022-01-28 17:51:40|12215.3|12200.3|12214.5|12199.5|12215.3|12200.3|12214.5|12199.5|3
1643392320000|2022-01-28 17:52:00|12214.1|12199.1|12220.3|12205.3|12220.3|12205.3|12213.5|12198.5|7
1643392330000|2022-01-28 17:52:10|12215.8|12200.8|12215.8|12200.8|12215.8|12200.8|12215.8|12200.8|12
1643392340000|2022-01-28 17:52:20|12216.8|12201.8|12216.8|12201.8|12216.8|12201.8|12216.8|12201.8|0
1643392350000|2022-01-28 17:52:30|12219.3|12204.3|12220.3|12205.3|12220.3|12205.3|12219.3|12204.3|1
1643392370000|2022-01-28 17:52:50|12219.9|12204.9|12220.3|12205.3|12220.3|12205.3|12219.6|12204.6|4
1643392380000|2022-01-28 17:53:00|12224.8|12209.8|12228.3|12213.3|12228.3|12213.3|12224.8|12209.8|7
1643392390000|2022-01-28 17:53:10|12228.1|12213.1|12231.3|12216.3|12232|12217|12228.1|12213.1|4
1643392400000|2022-01-28 17:53:20|12231.1|12216.1|12234.4|12219.4|12234.4|12219.4|12231.1|12216.1|5
1643392410000|2022-01-28 17:53:30|12232.2|12217.2|12230.7|12215.7|12232.2|12217.2|12230.5|12215.5|5
1643392420000|2022-01-28 17:53:40|12231.9|12216.9|12233.8|12218.8|12234.9|12219.9|12231.9|12216.9|2
1643392440000|2022-01-28 17:54:00|12233.4|12218.4|12232.1|12217.1|12233.4|12218.4|12232.1|12217.1|3
1643392450000|2022-01-28 17:54:10|12230.6|12215.6|12230.6|12215.6|12230.6|12215.6|12230.6|12215.6|0
1643392460000|2022-01-28 17:54:20|12229.4|12214.4|12228.3|12213.3|12229.4|12214.4|12228.3|12213.3|2
1643392490000|2022-01-28 17:54:50|12226.8|12211.8|12223.3|12208.3|12226.8|12211.8|12223.3|12208.3|3
1643392500000|2022-01-28 17:55:00|12223.7|12208.7|12227.5|12212.5|12227.5|12212.5|12223.7|12208.7|2
1643392510000|2022-01-28 17:55:10|12228.5|12213.5|12231.5|12216.5|12231.5|12216.5|12228.5|12213.5|1
1643392520000|2022-01-28 17:55:20|12232.6|12217.6|12233|12218|12233.5|12218.5|12232.6|12217.6|3
1643392560000|2022-01-28 17:56:00|12234.5|12219.5|12234|12219|12234.5|12219.5|12233.5|12218.5|1
1643392570000|2022-01-28 17:56:10|12233|12218|12233|12218|12234|12219|12233|12218|0
1643392590000|2022-01-28 17:56:30|12233.3|12218.3|12234|12219|12234|12219|12233|12218|0
1643392600000|2022-01-28 17:56:40|12233.4|12218.4|12234|12219|12234.4|12219.4|12233.4|12218.4|1
1643392610000|2022-01-28 17:56:50|12234.9|12219.9|12234.6|12219.6|12235.9|12220.9|12234.4|12219.4|5
1643392620000|2022-01-28 17:57:00|12233.9|12218.9|12236.5|12221.5|12236.5|12221.5|12233.9|12218.9|8
1643392630000|2022-01-28 17:57:10|12236.8|12221.8|12236.8|12221.8|12236.8|12221.8|12236.8|12221.8|0
1643392640000|2022-01-28 17:57:20|12237.9|12222.9|12246.7|12231.7|12246.7|12231.7|12237.9|12222.9|48
1643392650000|2022-01-28 17:57:30|12246.8|12231.8|12246.8|12231.8|12246.8|12231.8|12246.8|12231.8|0
1643392660000|2022-01-28 17:57:40|12244.3|12229.3|12247.1|12232.1|12247.1|12232.1|12243.8|12228.8|15
1643392670000|2022-01-28 17:57:50|12242.2|12227.2|12247.4|12232.4|12247.4|12232.4|12242.2|12227.2|12
1643392680000|2022-01-28 17:58:00|12247.8|12232.8|12247.8|12232.8|12247.8|12232.8|12247.8|12232.8|1
1643392690000|2022-01-28 17:58:10|12242.4|12227.4|12238.6|12223.6|12242.4|12227.4|12238.4|12223.4|9
1643392700000|2022-01-28 17:58:20|12235.6|12220.6|12238.9|12223.9|12238.9|12223.9|12235.6|12220.6|1
1643392710000|2022-01-28 17:58:30|12239.9|12224.9|12239.9|12224.9|12239.9|12224.9|12239.9|12224.9|1
1643392730000|2022-01-28 17:58:50|12240.1|12225.1|12242.3|12227.3|12242.4|12227.4|12240.1|12225.1|4
1643392740000|2022-01-28 17:59:00|12241.4|12226.4|12237.8|12222.8|12241.4|12226.4|12237.8|12222.8|1
1643392750000|2022-01-28 17:59:10|12238|12223|12238|12223|12238.5|12223.5|12238|12223|0
1643392760000|2022-01-28 17:59:20|12237.2|12222.2|12237.8|12222.8|12238|12223|12237.2|12222.2|4
1643392770000|2022-01-28 17:59:30|12237.4|12222.4|12236.9|12221.9|12237.4|12222.4|12234.2|12219.2|2
1643392780000|2022-01-28 17:59:40|12237.3|12222.3|12237.3|12222.3|12237.3|12222.3|12237.3|12222.3|0
1643392790000|2022-01-28 17:59:50|12237.4|12222.4|12237.4|12222.4|12237.4|12222.4|12237.4|12222.4|0
1643392800000|2022-01-28 18:00:00|12237.1|12222.1|12243.9|12228.9|12243.9|12228.9|12235.8|12220.8|9
1643392810000|2022-01-28 18:00:10|12244.3|12229.3|12244.3|12229.3|12244.3|12229.3|12244.3|12229.3|4
1643392830000|2022-01-28 18:00:30|12244.8|12229.8|12250.9|12235.9|12250.9|12235.9|12244.8|12229.8|12
1643392840000|2022-01-28 18:00:40|12251.9|12236.9|12256.9|12241.9|12257.4|12242.4|12251.9|12236.9|8
1643392850000|2022-01-28 18:00:50|12257.2|12242.2|12257.2|12242.2|12257.2|12242.2|12257.2|12242.2|6
1643392860000|2022-01-28 18:01:00|12256.5|12241.5|12256.4|12241.4|12256.5|12241.5|12256.4|12241.4|4
1643392870000|2022-01-28 18:01:10|12256.7|12241.7|12257.7|12242.7|12257.7|12242.7|12256.7|12241.7|2
1643392880000|2022-01-28 18:01:20|12257.6|12242.6|12257.7|12242.7|12257.7|12242.7|12257.2|12242.2|4
1643392890000|2022-01-28 18:01:30|12258.8|12243.8|12266.9|12251.9|12266.9|12251.9|12258.8|12243.8|46
1643392900000|2022-01-28 18:01:40|12267.4|12252.4|12296.1|12281.1|12312.9|12297.9|12266.7|12251.7|154
1643392910000|2022-01-28 18:01:50|12295.6|12280.6|12286.2|12271.2|12295.9|12280.9|12286.2|12271.2|44
1643392920000|2022-01-28 18:02:00|12286.8|12271.8|12291.6|12276.6|12296.2|12281.2|12286.8|12271.8|34
1643392930000|2022-01-28 18:02:10|12292|12277|12290.5|12275.5|12295.8|12280.8|12289.4|12274.4|7
1643392940000|2022-01-28 18:02:20|12291.6|12276.6|12292.7|12277.7|12292.7|12277.7|12291.6|12276.6|0
1643392950000|2022-01-28 18:02:30|12291.3|12276.3|12283.5|12268.5|12291.3|12276.3|12282|12267|28
1643392960000|2022-01-28 18:02:40|12285.6|12270.6|12295.2|12280.2|12295.2|12280.2|12285.6|12270.6|7
1643392970000|2022-01-28 18:02:50|12297|12282|12297.7|12282.7|12297.7|12282.7|12297|12282|1
1643392980000|2022-01-28 18:03:00|12297.9|12282.9|12297.2|12282.2|12297.9|12282.9|12297.2|12282.2|2
1643392990000|2022-01-28 18:03:10|12296.8|12281.8|12306|12291|12306.8|12291.8|12296.8|12281.8|11
1643393000000|2022-01-28 18:03:20|12305.6|12290.6|12309.6|12294.6|12312.4|12297.4|12305.6|12290.6|33
1643393010000|2022-01-28 18:03:30|12310.8|12295.8|12304.5|12289.5|12310.8|12295.8|12302.8|12287.8|7
1643393020000|2022-01-28 18:03:40|12305.6|12290.6|12303.6|12288.6|12305.6|12290.6|12299.1|12284.1|31
1643393030000|2022-01-28 18:03:50|12302.6|12287.6|12303.1|12288.1|12303.1|12288.1|12302.6|12287.6|2
1643393040000|2022-01-28 18:04:00|12303.6|12288.6|12302.1|12287.1|12303.6|12288.6|12302.1|12287.1|3
1643393050000|2022-01-28 18:04:10|12302|12287|12301.6|12286.6|12302|12287|12301.6|12286.6|1
1643393060000|2022-01-28 18:04:20|12295.1|12280.1|12293.1|12278.1|12295.1|12280.1|12293.1|12278.1|5
1643393070000|2022-01-28 18:04:30|12292.6|12277.6|12297.2|12282.2|12297.2|12282.2|12292.6|12277.6|8
1643393080000|2022-01-28 18:04:40|12298.3|12283.3|12299.7|12284.7|12301.7|12286.7|12298.3|12283.3|14
1643393090000|2022-01-28 18:04:50|12299|12284|12301.7|12286.7|12301.7|12286.7|12299|12284|11
1643393100000|2022-01-28 18:05:00|12301.2|12286.2|12301.7|12286.7|12301.7|12286.7|12301.2|12286.2|2
1643393120000|2022-01-28 18:05:20|12302|12287|12306.5|12291.5|12306.5|12291.5|12302|12287|1
1643393130000|2022-01-28 18:05:30|12305.5|12290.5|12304.2|12289.2|12305.5|12290.5|12304.1|12289.1|7
1643393140000|2022-01-28 18:05:40|12308.3|12293.3|12310.4|12295.4|12310.4|12295.4|12307.5|12292.5|25
1643393150000|2022-01-28 18:05:50|12310.2|12295.2|12316|12301|12317.9|12302.9|12307.1|12292.1|24
1643393160000|2022-01-28 18:06:00|12315.3|12300.3|12319.1|12304.1|12319.1|12304.1|12314.4|12299.4|19
1643393170000|2022-01-28 18:06:10|12317.3|12302.3|12317.3|12302.3|12317.4|12302.4|12317.3|12302.3|2
1643393180000|2022-01-28 18:06:20|12316.5|12301.5|12309|12294|12316.5|12301.5|12309|12294|1
1643393190000|2022-01-28 18:06:30|12310.8|12295.8|12312.4|12297.4|12312.4|12297.4|12308.8|12293.8|3
1643393200000|2022-01-28 18:06:40|12312.9|12297.9|12310.7|12295.7|12314.9|12299.9|12310.7|12295.7|3
1643393210000|2022-01-28 18:06:50|12310.8|12295.8|12311.2|12296.2|12312.1|12297.1|12310.7|12295.7|1
1643393220000|2022-01-28 18:07:00|12307|12292|12311.4|12296.4|12311.4|12296.4|12307|12292|6
1643393230000|2022-01-28 18:07:10|12311.3|12296.3|12305.8|12290.8|12311.3|12296.3|12303.4|12288.4|29
1643393240000|2022-01-28 18:07:20|12308.5|12293.5|12303.1|12288.1|12308.5|12293.5|12299.2|12284.2|6
1643393250000|2022-01-28 18:07:30|12305.6|12290.6|12311.5|12296.5|12311.5|12296.5|12305.5|12290.5|2
1643393260000|2022-01-28 18:07:40|12312|12297|12310.5|12295.5|12313.1|12298.1|12309.8|12294.8|7
1643393270000|2022-01-28 18:07:50|12310.9|12295.9|12311.1|12296.1|12313.1|12298.1|12309.4|12294.4|22
1643393280000|2022-01-28 18:08:00|12310.7|12295.7|12310.1|12295.1|12313.3|12298.3|12310.1|12295.1|14
1643393290000|2022-01-28 18:08:10|12310.3|12295.3|12310.3|12295.3|12310.3|12295.3|12310.3|12295.3|0
1643393300000|2022-01-28 18:08:20|12312.3|12297.3|12313.3|12298.3|12313.3|12298.3|12312.3|12297.3|1
1643393310000|2022-01-28 18:08:30|12313|12298|12313.8|12298.8|12313.8|12298.8|12311.5|12296.5|11
1643393320000|2022-01-28 18:08:40|12316.6|12301.6|12315.8|12300.8|12316.6|12301.6|12314.6|12299.6|21
1643393330000|2022-01-28 18:08:50|12315.3|12300.3|12315.1|12300.1|12315.8|12300.8|12315.1|12300.1|2
1643393340000|2022-01-28 18:09:00|12310.1|12295.1|12313.1|12298.1|12313.1|12298.1|12310.1|12295.1|12
1643393350000|2022-01-28 18:09:10|12313.3|12298.3|12312.6|12297.6|12315.3|12300.3|12309.9|12294.9|14
1643393360000|2022-01-28 18:09:20|12313.4|12298.4|12312.2|12297.2|12313.4|12298.4|12307.4|12292.4|9
1643393370000|2022-01-28 18:09:30|12311.7|12296.7|12314.2|12299.2|12314.2|12299.2|12311.7|12296.7|0
1643393380000|2022-01-28 18:09:40|12314.5|12299.5|12314.5|12299.5|12314.5|12299.5|12314|12299|1
1643393400000|2022-01-28 18:10:00|12307.6|12292.6|12308.9|12293.9|12309.4|12294.4|12306.2|12291.2|6
1643393410000|2022-01-28 18:10:10|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|0
1643393420000|2022-01-28 18:10:20|12310|12295|12307.5|12292.5|12310|12295|12307.5|12292.5|2
1643393430000|2022-01-28 18:10:30|12307.7|12292.7|12307.9|12292.9|12307.9|12292.9|12307.7|12292.7|0
1643393440000|2022-01-28 18:10:40|12306.4|12291.4|12302.9|12287.9|12306.4|12291.4|12302.9|12287.9|6
1643393450000|2022-01-28 18:10:50|12303.9|12288.9|12304.8|12289.8|12305.1|12290.1|12303.2|12288.2|1
1643393460000|2022-01-28 18:11:00|12301.7|12286.7|12304.4|12289.4|12304.4|12289.4|12301.7|12286.7|1
1643393470000|2022-01-28 18:11:10|12305.1|12290.1|12301.1|12286.1|12305.1|12290.1|12301.1|12286.1|3
1643393480000|2022-01-28 18:11:20|12302.2|12287.2|12302.2|12287.2|12302.2|12287.2|12302.2|12287.2|3
1643393490000|2022-01-28 18:11:30|12301.1|12286.1|12300.7|12285.7|12301.1|12286.1|12300.7|12285.7|5
1643393500000|2022-01-28 18:11:40|12301|12286|12301.1|12286.1|12301.1|12286.1|12301|12286|4
1643393510000|2022-01-28 18:11:50|12304.4|12289.4|12308.2|12293.2|12308.2|12293.2|12304.4|12289.4|2
1643393520000|2022-01-28 18:12:00|12308.9|12293.9|12307.6|12292.6|12308.9|12293.9|12307.6|12292.6|3
1643393530000|2022-01-28 18:12:10|12307.7|12292.7|12307.2|12292.2|12308.1|12293.1|12307.2|12292.2|1
1643393540000|2022-01-28 18:12:20|12304.2|12289.2|12304.2|12289.2|12304.2|12289.2|12304.2|12289.2|2
1643393550000|2022-01-28 18:12:30|12305|12290|12304.2|12289.2|12305|12290|12304.2|12289.2|2
1643393560000|2022-01-28 18:12:40|12304.6|12289.6|12313.8|12298.8|12313.8|12298.8|12304.6|12289.6|7
1643393570000|2022-01-28 18:12:50|12314.5|12299.5|12321.2|12306.2|12321.2|12306.2|12314.5|12299.5|21
1643393580000|2022-01-28 18:13:00|12320.9|12305.9|12319.1|12304.1|12323.2|12308.2|12312.3|12297.3|22
1643393590000|2022-01-28 18:13:10|12318.8|12303.8|12319.1|12304.1|12321.5|12306.5|12318.8|12303.8|0
1643393600000|2022-01-28 18:13:20|12320|12305|12312.6|12297.6|12321.9|12306.9|12305.1|12290.1|10
1643393610000|2022-01-28 18:13:30|12314.1|12299.1|12315.5|12300.5|12315.5|12300.5|12314.1|12299.1|0
1643393620000|2022-01-28 18:13:40|12315.6|12300.6|12315.5|12300.5|12315.7|12300.7|12315|12300|1
1643393630000|2022-01-28 18:13:50|12316.5|12301.5|12314.9|12299.9|12316.5|12301.5|12314.1|12299.1|3
1643393640000|2022-01-28 18:14:00|12314|12299|12313.7|12298.7|12314.2|12299.2|12313.7|12298.7|0
1643393650000|2022-01-28 18:14:10|12315.9|12300.9|12316.8|12301.8|12316.8|12301.8|12315.9|12300.9|7
1643393660000|2022-01-28 18:14:20|12317.6|12302.6|12304.4|12289.4|12317.6|12302.6|12304.2|12289.2|10
1643393670000|2022-01-28 18:14:30|12304.7|12289.7|12299.7|12284.7|12306.2|12291.2|12297.9|12282.9|11
1643393680000|2022-01-28 18:14:40|12301.8|12286.8|12300.3|12285.3|12301.8|12286.8|12299.8|12284.8|5
1643393690000|2022-01-28 18:14:50|12300.5|12285.5|12298.2|12283.2|12301.1|12286.1|12297.7|12282.7|28
1643393700000|2022-01-28 18:15:00|12298.6|12283.6|12298.8|12283.8|12299.3|12284.3|12298.6|12283.6|26
1643393710000|2022-01-28 18:15:10|||||||||1
1643393720000|2022-01-28 18:15:20|12298.9|12283.9|12294.4|12279.4|12298.9|12283.9|12294.2|12279.2|11
1643393730000|2022-01-28 18:15:30|12294.3|12279.3|12290.2|12275.2|12294.3|12279.3|12289.6|12274.6|11
1643393740000|2022-01-28 18:15:40|12289.8|12274.8|12289.8|12274.8|12289.8|12274.8|12289.8|12274.8|1
1643393750000|2022-01-28 18:15:50|12289.7|12274.7|12291.6|12276.6|12291.6|12276.6|12289.7|12274.7|10
1643393760000|2022-01-28 18:16:00|12293.1|12278.1|12301.1|12286.1|12301.8|12286.8|12293.1|12278.1|13
1643393770000|2022-01-28 18:16:10|12300.6|12285.6|12306.6|12291.6|12306.6|12291.6|12300.6|12285.6|5
1643393780000|2022-01-28 18:16:20|12307.4|12292.4|12307.6|12292.6|12308.4|12293.4|12305.8|12290.8|2
1643393790000|2022-01-28 18:16:30|12309.1|12294.1|12310.1|12295.1|12310.1|12295.1|12308.1|12293.1|3
1643393800000|2022-01-28 18:16:40|12310|12295|12309.6|12294.6|12310|12295|12309.6|12294.6|0
1643393810000|2022-01-28 18:16:50|12308.6|12293.6|12309.6|12294.6|12309.6|12294.6|12308.3|12293.3|2
1643393820000|2022-01-28 18:17:00|12309.8|12294.8|12311.7|12296.7|12312.8|12297.8|12309.8|12294.8|6
1643393830000|2022-01-28 18:17:10|12311.6|12296.6|12311.6|12296.6|12311.6|12296.6|12311.6|12296.6|3
1643393840000|2022-01-28 18:17:20|12310.8|12295.8|12311.6|12296.6|12311.6|12296.6|12310.8|12295.8|6
1643393860000|2022-01-28 18:17:40|12305.1|12290.1|12305.6|12290.6|12306.3|12291.3|12305.1|12290.1|2
1643393870000|2022-01-28 18:17:50|12305.1|12290.1|12306.1|12291.1|12306.1|12291.1|12305.1|12290.1|7
1643393890000|2022-01-28 18:18:10|12306.3|12291.3|12306.3|12291.3|12306.3|12291.3|12306.3|12291.3|11
1643393900000|2022-01-28 18:18:20|12306.6|12291.6|12306.6|12291.6|12306.6|12291.6|12306.6|12291.6|2
1643393910000|2022-01-28 18:18:30|12302.7|12287.7|12306|12291|12306.1|12291.1|12302.7|12287.7|2
1643393920000|2022-01-28 18:18:40|12305.9|12290.9|12305.9|12290.9|12305.9|12290.9|12305.9|12290.9|3
1643393930000|2022-01-28 18:18:50|12305.5|12290.5|12316.6|12301.6|12317.5|12302.5|12305.5|12290.5|23
1643393940000|2022-01-28 18:19:00|12316.4|12301.4|12316.9|12301.9|12316.9|12301.9|12314.9|12299.9|19
1643393950000|2022-01-28 18:19:10|12316.8|12301.8|12316.4|12301.4|12316.8|12301.8|12316.4|12301.4|0
1643393960000|2022-01-28 18:19:20|12316.1|12301.1|12316.1|12301.1|12317.6|12302.6|12316.1|12301.1|7
1643393970000|2022-01-28 18:19:30|12317.2|12302.2|12317.1|12302.1|12318.1|12303.1|12316.2|12301.2|20
1643393980000|2022-01-28 18:19:40|12317.8|12302.8|12317.7|12302.7|12317.8|12302.8|12317.7|12302.7|7
1643393990000|2022-01-28 18:19:50|12318.1|12303.1|12318.1|12303.1|12318.1|12303.1|12318.1|12303.1|1
1643394000000|2022-01-28 18:20:00|12313.6|12298.6|12321|12306|12321|12306|12313.6|12298.6|12
1643394010000|2022-01-28 18:20:10|12320.8|12305.8|12324.7|12309.7|12324.7|12309.7|12320.8|12305.8|13
1643394020000|2022-01-28 18:20:20|12325.2|12310.2|12332.2|12317.2|12332.6|12317.6|12325.2|12310.2|28
1643394030000|2022-01-28 18:20:30|12332.6|12317.6|12332.6|12317.6|12332.7|12317.7|12332.6|12317.6|5
1643394040000|2022-01-28 18:20:40|12332.4|12317.4|12330.7|12315.7|12332.4|12317.4|12330.7|12315.7|9
1643394050000|2022-01-28 18:20:50|12327.9|12312.9|12323.4|12308.4|12328.1|12313.1|12322.8|12307.8|19
1643394060000|2022-01-28 18:21:00|12323.6|12308.6|12323.8|12308.8|12325.1|12310.1|12322.9|12307.9|8
1643394070000|2022-01-28 18:21:10|12323.7|12308.7|12320.4|12305.4|12324.2|12309.2|12319.4|12304.4|31
1643394080000|2022-01-28 18:21:20|12320.1|12305.1|12310.6|12295.6|12320.1|12305.1|12310.1|12295.1|9
1643394090000|2022-01-28 18:21:30|12313.2|12298.2|12313.2|12298.2|12313.2|12298.2|12313.2|12298.2|1
1643394100000|2022-01-28 18:21:40|12314.5|12299.5|12308.3|12293.3|12314.5|12299.5|12308.3|12293.3|14
1643394110000|2022-01-28 18:21:50|12308.5|12293.5|12305.1|12290.1|12308.8|12293.8|12305.1|12290.1|3
1643394120000|2022-01-28 18:22:00|12305.5|12290.5|12301.6|12286.6|12305.5|12290.5|12299.3|12284.3|6
1643394130000|2022-01-28 18:22:10|12302.6|12287.6|12304.9|12289.9|12304.9|12289.9|12301.6|12286.6|9
1643394140000|2022-01-28 18:22:20|12305.6|12290.6|12305.9|12290.9|12313.6|12298.6|12305.6|12290.6|8
1643394150000|2022-01-28 18:22:30|12311.1|12296.1|12304|12289|12311.1|12296.1|12299.1|12284.1|32
1643394160000|2022-01-28 18:22:40|12302.5|12287.5|12301.1|12286.1|12302.5|12287.5|12297.9|12282.9|12
1643394170000|2022-01-28 18:22:50|12301.4|12286.4|12290.9|12275.9|12302.4|12287.4|12286.5|12271.5|18
1643394180000|2022-01-28 18:23:00|12291|12276|12294.7|12279.7|12297.5|12282.5|12291|12276|12
1643394190000|2022-01-28 18:23:10|12295.6|12280.6|12296.7|12281.7|12298.3|12283.3|12295.6|12280.6|3
1643394200000|2022-01-28 18:23:20|12297.6|12282.6|12297|12282|12298.3|12283.3|12297|12282|4
1643394210000|2022-01-28 18:23:30|12297.7|12282.7|12292.1|12277.1|12298|12283|12291.4|12276.4|8
1643394220000|2022-01-28 18:23:40|12292|12277|12291.5|12276.5|12292|12277|12291.5|12276.5|0
1643394230000|2022-01-28 18:23:50|12288|12273|12286.2|12271.2|12289.6|12274.6|12286.1|12271.1|4
1643394240000|2022-01-28 18:24:00|12286.5|12271.5|12286.5|12271.5|12286.5|12271.5|12286.5|12271.5|0
1643394250000|2022-01-28 18:24:10|12286.7|12271.7|12287.8|12272.8|12287.8|12272.8|12286.7|12271.7|1
1643394260000|2022-01-28 18:24:20|12288.5|12273.5|12287.8|12272.8|12289|12274|12287.8|12272.8|3
1643394270000|2022-01-28 18:24:30|12287.3|12272.3|12285.7|12270.7|12287.4|12272.4|12285.7|12270.7|0
1643394280000|2022-01-28 18:24:40|12287.2|12272.2|12287.2|12272.2|12287.2|12272.2|12287.2|12272.2|1
1643394290000|2022-01-28 18:24:50|12286.7|12271.7|12288.4|12273.4|12288.4|12273.4|12285.6|12270.6|1
1643394300000|2022-01-28 18:25:00|12289.1|12274.1|12293.2|12278.2|12294.1|12279.1|12289.1|12274.1|5
1643394310000|2022-01-28 18:25:10|12292.7|12277.7|12293.8|12278.8|12294.3|12279.3|12291.3|12276.3|4
1643394320000|2022-01-28 18:25:20|12294.6|12279.6|12295.3|12280.3|12295.3|12280.3|12294.6|12279.6|1
1643394330000|2022-01-28 18:25:30|12295|12280|12295.4|12280.4|12295.4|12280.4|12294.9|12279.9|3
1643394340000|2022-01-28 18:25:40|12295|12280|12294.4|12279.4|12295|12280|12293.8|12278.8|7
1643394350000|2022-01-28 18:25:50|12295.5|12280.5|12296.1|12281.1|12296.1|12281.1|12295.5|12280.5|1
1643394360000|2022-01-28 18:26:00|12295.8|12280.8|12295.8|12280.8|12295.8|12280.8|12295.8|12280.8|0
1643394370000|2022-01-28 18:26:10|12295.4|12280.4|12294|12279|12295.4|12280.4|12293.8|12278.8|26
1643394380000|2022-01-28 18:26:20|12293.8|12278.8|12293.6|12278.6|12293.8|12278.8|12293.6|12278.6|2
1643394390000|2022-01-28 18:26:30|12293.5|12278.5|12293.6|12278.6|12293.8|12278.8|12293.5|12278.5|0
1643394420000|2022-01-28 18:27:00|12294.1|12279.1|12295.1|12280.1|12295.1|12280.1|12294.1|12279.1|2
1643394430000|2022-01-28 18:27:10|12295|12280|12299.5|12284.5|12299.5|12284.5|12294.6|12279.6|3
1643394440000|2022-01-28 18:27:20|12298.9|12283.9|12293.5|12278.5|12301.3|12286.3|12291.9|12276.9|22
1643394450000|2022-01-28 18:27:30|12293.1|12278.1|12292.6|12277.6|12293.1|12278.1|12292.6|12277.6|0
1643394460000|2022-01-28 18:27:40|12292.9|12277.9|12293|12278|12293|12278|12292.9|12277.9|0
1643394470000|2022-01-28 18:27:50|12293.5|12278.5|12293.5|12278.5|12293.5|12278.5|12293.5|12278.5|10
1643394480000|2022-01-28 18:28:00|12293.2|12278.2|12292.5|12277.5|12293.2|12278.2|12292.1|12277.1|5
1643394490000|2022-01-28 18:28:10|12291.8|12276.8|12291.8|12276.8|12291.8|12276.8|12291.8|12276.8|0
1643394500000|2022-01-28 18:28:20|12292.5|12277.5|12292.6|12277.6|12292.6|12277.6|12292.5|12277.5|1
1643394510000|2022-01-28 18:28:30|12292|12277|12292.5|12277.5|12292.6|12277.6|12292|12277|6
1643394520000|2022-01-28 18:28:40|12292.6|12277.6|12292.6|12277.6|12292.6|12277.6|12292.6|12277.6|0
1643394530000|2022-01-28 18:28:50|12292.5|12277.5|12292.6|12277.6|12292.9|12277.9|12292.5|12277.5|0
1643394540000|2022-01-28 18:29:00|12293.3|12278.3|12287.6|12272.6|12293.3|12278.3|12287.6|12272.6|1
1643394550000|2022-01-28 18:29:10|12287.5|12272.5|12287.6|12272.6|12287.6|12272.6|12287.1|12272.1|4
1643394560000|2022-01-28 18:29:20|12288.1|12273.1|12290|12275|12290|12275|12288.1|12273.1|3
1643394570000|2022-01-28 18:29:30|12290.4|12275.4|12291|12276|12291|12276|12290.2|12275.2|1
1643394580000|2022-01-28 18:29:40|12290.9|12275.9|12293.7|12278.7|12293.7|12278.7|12290.5|12275.5|2
1643394590000|2022-01-28 18:29:50|12294.2|12279.2|12293.9|12278.9|12294.2|12279.2|12293.9|12278.9|2
1643394600000|2022-01-28 18:30:00|12296.2|12281.2|12302.8|12287.8|12302.8|12287.8|12296.2|12281.2|17
1643394610000|2022-01-28 18:30:10|12304.1|12289.1|12308.9|12293.9|12308.9|12293.9|12303.8|12288.8|8
1643394620000|2022-01-28 18:30:20|12311.3|12296.3|12311.4|12296.4|12311.4|12296.4|12311.1|12296.1|2
1643394630000|2022-01-28 18:30:30|12312.1|12297.1|12311.6|12296.6|12312.4|12297.4|12311.6|12296.6|2
1643394640000|2022-01-28 18:30:40|12312.1|12297.1|12314.4|12299.4|12314.4|12299.4|12311.5|12296.5|19
1643394650000|2022-01-28 18:30:50|12314.5|12299.5|12315|12300|12315.1|12300.1|12314.5|12299.5|4
1643394660000|2022-01-28 18:31:00|12314.8|12299.8|12311.9|12296.9|12314.8|12299.8|12311.9|12296.9|27
1643394670000|2022-01-28 18:31:10|12311.7|12296.7|12312.7|12297.7|12312.7|12297.7|12311.4|12296.4|7
1643394680000|2022-01-28 18:31:20|12312.4|12297.4|12312.2|12297.2|12312.7|12297.7|12311.1|12296.1|5
1643394690000|2022-01-28 18:31:30|12306.9|12291.9|12306.9|12291.9|12306.9|12291.9|12306.9|12291.9|7
1643394700000|2022-01-28 18:31:40|12308.7|12293.7|12311.2|12296.2|12311.8|12296.8|12307.6|12292.6|6
1643394710000|2022-01-28 18:31:50|||||||||1
1643394720000|2022-01-28 18:32:00|12311.4|12296.4|12311.1|12296.1|12312.1|12297.1|12307.1|12292.1|15
1643394730000|2022-01-28 18:32:10|12311.5|12296.5|12311.1|12296.1|12311.5|12296.5|12311.1|12296.1|1
1643394740000|2022-01-28 18:32:20|12305.7|12290.7|12307.6|12292.6|12308.1|12293.1|12305.7|12290.7|12
1643394750000|2022-01-28 18:32:30|12308|12293|12309.1|12294.1|12309.1|12294.1|12307.3|12292.3|4
1643394760000|2022-01-28 18:32:40|12309.3|12294.3|12309.3|12294.3|12309.3|12294.3|12309.3|12294.3|0
1643394770000|2022-01-28 18:32:50|12309.5|12294.5|12309.5|12294.5|12309.5|12294.5|12309.5|12294.5|0
1643394780000|2022-01-28 18:33:00|12309.9|12294.9|12309.2|12294.2|12309.9|12294.9|12309.2|12294.2|4
1643394790000|2022-01-28 18:33:10|12309.5|12294.5|12309.5|12294.5|12309.5|12294.5|12309.5|12294.5|0
1643394800000|2022-01-28 18:33:20|12309.9|12294.9|12312.2|12297.2|12312.3|12297.3|12307.6|12292.6|8
1643394810000|2022-01-28 18:33:30|12311.8|12296.8|12311.8|12296.8|12311.8|12296.8|12311.8|12296.8|3
1643394820000|2022-01-28 18:33:40|12312|12297|12312.3|12297.3|12312.3|12297.3|12312|12297|0
1643394830000|2022-01-28 18:33:50|||||||||5
1643394840000|2022-01-28 18:34:00|12311.7|12296.7|12311.7|12296.7|12311.7|12296.7|12311.7|12296.7|5
1643394850000|2022-01-28 18:34:10|12312.2|12297.2|12306.1|12291.1|12312.8|12297.8|12305.5|12290.5|17
1643394860000|2022-01-28 18:34:20|12304.5|12289.5|12307.7|12292.7|12309.2|12294.2|12304.5|12289.5|2
1643394870000|2022-01-28 18:34:30|12306.7|12291.7|12305.6|12290.6|12306.7|12291.7|12305.6|12290.6|1
1643394880000|2022-01-28 18:34:40|12306.4|12291.4|12306.5|12291.5|12307.5|12292.5|12306.4|12291.4|0
1643394890000|2022-01-28 18:34:50|12307.1|12292.1|12305|12290|12310|12295|12305|12290|2
1643394900000|2022-01-28 18:35:00|12307.5|12292.5|12305.4|12290.4|12307.5|12292.5|12305.4|12290.4|3
1643394910000|2022-01-28 18:35:10|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|0
1643394920000|2022-01-28 18:35:20|12302.1|12287.1|12302.1|12287.1|12302.1|12287.1|12302.1|12287.1|5
1643394940000|2022-01-28 18:35:40|12301.8|12286.8|12305.2|12290.2|12306.2|12291.2|12301.7|12286.7|1
1643394950000|2022-01-28 18:35:50|12305.3|12290.3|12305.2|12290.2|12305.7|12290.7|12305.2|12290.2|0
1643394960000|2022-01-28 18:36:00|12306.2|12291.2|12309.1|12294.1|12309.5|12294.5|12306.2|12291.2|1
1643394970000|2022-01-28 18:36:10|12308|12293|12308|12293|12308|12293|12308|12293|1
1643394990000|2022-01-28 18:36:30|12308.4|12293.4|12311.4|12296.4|12311.4|12296.4|12308.4|12293.4|1
1643395000000|2022-01-28 18:36:40|12310.9|12295.9|12308.4|12293.4|12310.9|12295.9|12308.4|12293.4|2
1643395010000|2022-01-28 18:36:50|12307.4|12292.4|12310|12295|12310|12295|12307.4|12292.4|2
1643395020000|2022-01-28 18:37:00|12310.7|12295.7|12310.8|12295.8|12311.1|12296.1|12310.7|12295.7|1
1643395030000|2022-01-28 18:37:10|12311.2|12296.2|12311.2|12296.2|12311.2|12296.2|12311.2|12296.2|0
1643395040000|2022-01-28 18:37:20|12311.3|12296.3|12304.5|12289.5|12311.3|12296.3|12304|12289|8
1643395050000|2022-01-28 18:37:30|12304.6|12289.6|12310.5|12295.5|12310.5|12295.5|12304.6|12289.6|7
1643395070000|2022-01-28 18:37:50|12309.7|12294.7|12311|12296|12311|12296|12309.7|12294.7|2
1643395080000|2022-01-28 18:38:00|12312|12297|12311.5|12296.5|12312.5|12297.5|12311.5|12296.5|2
1643395100000|2022-01-28 18:38:20|12311.4|12296.4|12310.4|12295.4|12311.4|12296.4|12310.4|12295.4|2
1643395110000|2022-01-28 18:38:30|12309.9|12294.9|12309.9|12294.9|12309.9|12294.9|12309.9|12294.9|2
1643395120000|2022-01-28 18:38:40|12310.2|12295.2|12309.4|12294.4|12310.2|12295.2|12309.4|12294.4|0
1643395130000|2022-01-28 18:38:50|||||||||1
1643395140000|2022-01-28 18:39:00|12308.6|12293.6|12307.7|12292.7|12308.6|12293.6|12307.7|12292.7|1
1643395150000|2022-01-28 18:39:10|12308.1|12293.1|12308.1|12293.1|12308.1|12293.1|12308.1|12293.1|0
1643395160000|2022-01-28 18:39:20|12307.9|12292.9|12311.8|12296.8|12311.8|12296.8|12307.9|12292.9|7
1643395170000|2022-01-28 18:39:30|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|0
1643395180000|2022-01-28 18:39:40|12312.2|12297.2|12312.1|12297.1|12312.2|12297.2|12311.7|12296.7|6
1643395190000|2022-01-28 18:39:50|12311.7|12296.7|12311.2|12296.2|12311.7|12296.7|12311.2|12296.2|1
1643395200000|2022-01-28 18:40:00|12311.6|12296.6|12299.1|12284.1|12312.3|12297.3|12298.2|12283.2|11
1643395210000|2022-01-28 18:40:10|12299|12284|12296.8|12281.8|12299|12284|12294.7|12279.7|1
1643395220000|2022-01-28 18:40:20|12297|12282|12294.9|12279.9|12297|12282|12294.4|12279.4|8
1643395230000|2022-01-28 18:40:30|12297.7|12282.7|12298.4|12283.4|12300.9|12285.9|12297.7|12282.7|1
1643395240000|2022-01-28 18:40:40|12294.5|12279.5|12301.5|12286.5|12301.9|12286.9|12294.5|12279.5|10
1643395250000|2022-01-28 18:40:50|||||||||1
1643395260000|2022-01-28 18:41:00|12300.1|12285.1|12297.6|12282.6|12300.1|12285.1|12297.1|12282.1|1
1643395270000|2022-01-28 18:41:10|12298.9|12283.9|12296|12281|12298.9|12283.9|12296|12281|1
1643395280000|2022-01-28 18:41:20|12296.6|12281.6|12298.4|12283.4|12298.4|12283.4|12296.4|12281.4|9
1643395290000|2022-01-28 18:41:30|12298|12283|12300.7|12285.7|12301|12286|12297.7|12282.7|7
1643395300000|2022-01-28 18:41:40|12300.4|12285.4|12300.4|12285.4|12300.4|12285.4|12300.4|12285.4|0
1643395310000|2022-01-28 18:41:50|12301.2|12286.2|12298.9|12283.9|12303.5|12288.5|12298.9|12283.9|9
1643395320000|2022-01-28 18:42:00|12299.2|12284.2|12297.6|12282.6|12299.9|12284.9|12297.6|12282.6|4
1643395330000|2022-01-28 18:42:10|12292.3|12277.3|12292.2|12277.2|12293.2|12278.2|12292.2|12277.2|12
1643395340000|2022-01-28 18:42:20|12291.4|12276.4|12291.6|12276.6|12291.7|12276.7|12291.4|12276.4|2
1643395350000|2022-01-28 18:42:30|12291.2|12276.2|12293.9|12278.9|12294.3|12279.3|12287.6|12272.6|7
1643395360000|2022-01-28 18:42:40|12293.7|12278.7|12296.7|12281.7|12296.7|12281.7|12293.7|12278.7|3
1643395370000|2022-01-28 18:42:50|12296.9|12281.9|12296.4|12281.4|12297.8|12282.8|12296.1|12281.1|1
1643395380000|2022-01-28 18:43:00|12296|12281|12296|12281|12296|12281|12296|12281|0
1643395390000|2022-01-28 18:43:10|12296.4|12281.4|12286.1|12271.1|12296.4|12281.4|12286.1|12271.1|26
1643395400000|2022-01-28 18:43:20|12281.5|12266.5|12277|12262|12281.5|12266.5|12277|12262|17
1643395410000|2022-01-28 18:43:30|12274.4|12259.4|12275|12260|12275.1|12260.1|12274.4|12259.4|8
1643395420000|2022-01-28 18:43:40|||||||||2
1643395430000|2022-01-28 18:43:50|12276|12261|12278.9|12263.9|12278.9|12263.9|12275.9|12260.9|4
1643395440000|2022-01-28 18:44:00|12280.8|12265.8|12277.6|12262.6|12285.1|12270.1|12277.6|12262.6|14
1643395450000|2022-01-28 18:44:10|12279.2|12264.2|12276.3|12261.3|12279.5|12264.5|12276.3|12261.3|1
1643395460000|2022-01-28 18:44:20|12274.1|12259.1|12271.9|12256.9|12274.1|12259.1|12271.9|12256.9|6
1643395470000|2022-01-28 18:44:30|12272.3|12257.3|12272.3|12257.3|12272.3|12257.3|12272.3|12257.3|0
1643395480000|2022-01-28 18:44:40|12272.1|12257.1|12273.5|12258.5|12274.2|12259.2|12272.1|12257.1|2
1643395490000|2022-01-28 18:44:50|12275.9|12260.9|12278.3|12263.3|12278.3|12263.3|12275.9|12260.9|0
1643395500000|2022-01-28 18:45:00|12279.7|12264.7|12285.1|12270.1|12285.5|12270.5|12278.7|12263.7|3
1643395510000|2022-01-28 18:45:10|12285.6|12270.6|12289.9|12274.9|12289.9|12274.9|12285.6|12270.6|1
1643395520000|2022-01-28 18:45:20|12288.8|12273.8|12284.8|12269.8|12288.8|12273.8|12284.8|12269.8|5
1643395530000|2022-01-28 18:45:30|12285.9|12270.9|12284.4|12269.4|12285.9|12270.9|12284.4|12269.4|3
1643395540000|2022-01-28 18:45:40|12284.1|12269.1|12286.1|12271.1|12286.1|12271.1|12284.1|12269.1|0
1643395550000|2022-01-28 18:45:50|12284.7|12269.7|12284.3|12269.3|12284.7|12269.7|12282.8|12267.8|5
1643395560000|2022-01-28 18:46:00|12284.2|12269.2|12282.3|12267.3|12284.3|12269.3|12281.7|12266.7|1
1643395570000|2022-01-28 18:46:10|12282.8|12267.8|12282.8|12267.8|12282.8|12267.8|12282.8|12267.8|0
1643395580000|2022-01-28 18:46:20|12283|12268|12283|12268|12283|12268|12283|12268|1
1643395590000|2022-01-28 18:46:30|12284|12269|12289.2|12274.2|12289.2|12274.2|12284|12269|0
1643395600000|2022-01-28 18:46:40|12285.2|12270.2|12275.1|12260.1|12285.2|12270.2|12275.1|12260.1|17
1643395610000|2022-01-28 18:46:50|12274.4|12259.4|12276.7|12261.7|12277.8|12262.8|12273.8|12258.8|5
1643395620000|2022-01-28 18:47:00|12277.2|12262.2|12272.5|12257.5|12279|12264|12272.5|12257.5|3
1643395640000|2022-01-28 18:47:20|12278|12263|12278|12263|12278|12263|12277.7|12262.7|5
1643395650000|2022-01-28 18:47:30|12276.8|12261.8|12284.1|12269.1|12284.1|12269.1|12276.8|12261.8|2
1643395660000|2022-01-28 18:47:40|12285|12270|12288.7|12273.7|12288.7|12273.7|12284.6|12269.6|10
1643395670000|2022-01-28 18:47:50|12291.2|12276.2|12293.1|12278.1|12293.7|12278.7|12291.2|12276.2|8
1643395680000|2022-01-28 18:48:00|12293|12278|12294.1|12279.1|12295.1|12280.1|12292.6|12277.6|4
1643395700000|2022-01-28 18:48:20|12294|12279|12290.9|12275.9|12294|12279|12290.9|12275.9|4
1643395710000|2022-01-28 18:48:30|12290.8|12275.8|12287|12272|12290.8|12275.8|12287|12272|0
1643395720000|2022-01-28 18:48:40|12285.5|12270.5|12276.4|12261.4|12285.5|12270.5|12276.4|12261.4|2
1643395730000|2022-01-28 18:48:50|12275|12260|12274.9|12259.9|12275.8|12260.8|12274.9|12259.9|3
1643395740000|2022-01-28 18:49:00|12275.2|12260.2|12279.9|12264.9|12280.5|12265.5|12275.2|12260.2|2
1643395750000|2022-01-28 18:49:10|12279.4|12264.4|12275.4|12260.4|12279.4|12264.4|12275.4|12260.4|1
1643395760000|2022-01-28 18:49:20|12273.4|12258.4|12272.9|12257.9|12273.4|12258.4|12272.9|12257.9|2
1643395770000|2022-01-28 18:49:30|12271.7|12256.7|12269.8|12254.8|12271.7|12256.7|12268.4|12253.4|3
1643395780000|2022-01-28 18:49:40|12264.8|12249.8|12265.9|12250.9|12265.9|12250.9|12264.8|12249.8|21
1643395790000|2022-01-28 18:49:50|12266.3|12251.3|12267.6|12252.6|12267.6|12252.6|12266.3|12251.3|1
1643395800000|2022-01-28 18:50:00|||||||||1
1643395820000|2022-01-28 18:50:20|12268.3|12253.3|12270.8|12255.8|12271.5|12256.5|12268.3|12253.3|13
1643395830000|2022-01-28 18:50:30|12271.9|12256.9|12271.9|12256.9|12271.9|12256.9|12271.9|12256.9|2
1643395840000|2022-01-28 18:50:40|12271.5|12256.5|12271.5|12256.5|12271.5|12256.5|12271.5|12256.5|0
1643395850000|2022-01-28 18:50:50|||||||||2
1643395860000|2022-01-28 18:51:00|12272.6|12257.6|12272.6|12257.6|12272.6|12257.6|12272.6|12257.6|0
1643395870000|2022-01-28 18:51:10|12270.8|12255.8|12270.8|12255.8|12270.8|12255.8|12270.8|12255.8|3
1643395880000|2022-01-28 18:51:20|12270.9|12255.9|12271.9|12256.9|12272|12257|12270.9|12255.9|3
1643395890000|2022-01-28 18:51:30|12271.7|12256.7|12272|12257|12272|12257|12271.7|12256.7|3
1643395900000|2022-01-28 18:51:40|||||||||1
1643395910000|2022-01-28 18:51:50|12276.7|12261.7|12286.2|12271.2|12286.2|12271.2|12276.7|12261.7|27
1643395920000|2022-01-28 18:52:00|12286.7|12271.7|12293.7|12278.7|12294.5|12279.5|12286.7|12271.7|5
1643395930000|2022-01-28 18:52:10|12294.5|12279.5|12288.6|12273.6|12294.5|12279.5|12288.5|12273.5|14
1643395950000|2022-01-28 18:52:30|12289.3|12274.3|12289.3|12274.3|12289.3|12274.3|12289.3|12274.3|1
1643395960000|2022-01-28 18:52:40|12288.6|12273.6|12284.7|12269.7|12288.6|12273.6|12284.2|12269.2|4
1643395970000|2022-01-28 18:52:50|12285.4|12270.4|12275|12260|12286|12271|12275|12260|4
1643395980000|2022-01-28 18:53:00|12277.5|12262.5|12278.3|12263.3|12282|12267|12277.5|12262.5|2
1643395990000|2022-01-28 18:53:10|12279.3|12264.3|12279.3|12264.3|12279.3|12264.3|12279.3|12264.3|0
1643396000000|2022-01-28 18:53:20|12279.8|12264.8|12279.8|12264.8|12279.8|12264.8|12279.8|12264.8|0
1643396010000|2022-01-28 18:53:30|12281.7|12266.7|12283.2|12268.2|12283.2|12268.2|12281.7|12266.7|3
1643396030000|2022-01-28 18:53:50|12283.9|12268.9|12284.1|12269.1|12284.1|12269.1|12283.9|12268.9|2
1643396060000|2022-01-28 18:54:20|12283.7|12268.7|12274.9|12259.9|12283.7|12268.7|12274.9|12259.9|13
1643396070000|2022-01-28 18:54:30|12275.6|12260.6|12271|12256|12278.1|12263.1|12270.8|12255.8|11
1643396080000|2022-01-28 18:54:40|12270.6|12255.6|12271.4|12256.4|12271.4|12256.4|12270.6|12255.6|23
1643396090000|2022-01-28 18:54:50|12271.5|12256.5|12271.6|12256.6|12271.6|12256.6|12271.5|12256.5|1
1643396100000|2022-01-28 18:55:00|12270.9|12255.9|12270|12255|12270.9|12255.9|12269.9|12254.9|3
1643396110000|2022-01-28 18:55:10|12269.6|12254.6|12278.3|12263.3|12278.4|12263.4|12269.6|12254.6|17
1643396120000|2022-01-28 18:55:20|12279.3|12264.3|12279.4|12264.4|12281.3|12266.3|12279.3|12264.3|0
1643396130000|2022-01-28 18:55:30|12280.5|12265.5|12281.1|12266.1|12282.6|12267.6|12280.5|12265.5|5
1643396140000|2022-01-28 18:55:40|12280.3|12265.3|12279.1|12264.1|12280.3|12265.3|12277.6|12262.6|9
1643396150000|2022-01-28 18:55:50|12279.6|12264.6|12279.6|12264.6|12279.6|12264.6|12279.6|12264.6|0
1643396160000|2022-01-28 18:56:00|12279.1|12264.1|12279.6|12264.6|12279.6|12264.6|12279.1|12264.1|1
1643396180000|2022-01-28 18:56:20|12279.4|12264.4|12278.6|12263.6|12279.4|12264.4|12278.6|12263.6|0
1643396190000|2022-01-28 18:56:30|12278.2|12263.2|12278.5|12263.5|12278.5|12263.5|12277.7|12262.7|7
1643396210000|2022-01-28 18:56:50|12280|12265|12280|12265|12280|12265|12280|12265|1
1643396220000|2022-01-28 18:57:00|12279.8|12264.8|12278.2|12263.2|12280.8|12265.8|12276.8|12261.8|6
1643396230000|2022-01-28 18:57:10|12278.5|12263.5|12279.2|12264.2|12279.2|12264.2|12278.5|12263.5|0
1643396250000|2022-01-28 18:57:30|12279.6|12264.6|12284.4|12269.4|12284.8|12269.8|12279.6|12264.6|4
1643396260000|2022-01-28 18:57:40|12284.9|12269.9|12283.4|12268.4|12284.9|12269.9|12283.4|12268.4|1
1643396270000|2022-01-28 18:57:50|12283.6|12268.6|12285|12270|12285|12270|12283.6|12268.6|1
1643396280000|2022-01-28 18:58:00|12285.4|12270.4|12285.5|12270.5|12285.5|12270.5|12285.4|12270.4|2
1643396290000|2022-01-28 18:58:10|12286|12271|12286.4|12271.4|12286.5|12271.5|12286|12271|10
1643396310000|2022-01-28 18:58:30|12286.5|12271.5|12286.4|12271.4|12286.5|12271.5|12286.4|12271.4|7
1643396320000|2022-01-28 18:58:40|12285.6|12270.6|12286.7|12271.7|12286.7|12271.7|12285.5|12270.5|8
1643396330000|2022-01-28 18:58:50|12285.9|12270.9|12286.1|12271.1|12286.1|12271.1|12285.4|12270.4|4
1643396340000|2022-01-28 18:59:00|12286.4|12271.4|12281.2|12266.2|12286.4|12271.4|12280.2|12265.2|6
1643396350000|2022-01-28 18:59:10|12281.7|12266.7|12281.7|12266.7|12281.7|12266.7|12281.7|12266.7|0
1643396360000|2022-01-28 18:59:20|12281.9|12266.9|12283.2|12268.2|12283.2|12268.2|12281.9|12266.9|1
1643396370000|2022-01-28 18:59:30|12283.7|12268.7|12283.9|12268.9|12283.9|12268.9|12283.7|12268.7|3
1643396380000|2022-01-28 18:59:40|12284.9|12269.9|12281.6|12266.6|12284.9|12269.9|12281.6|12266.6|1
1643396390000|2022-01-28 18:59:50|12275.9|12260.9|12275.9|12260.9|12275.9|12260.9|12273.1|12258.1|8
1643396400000|2022-01-28 19:00:00|12275.7|12260.7|12276.6|12261.6|12276.6|12261.6|12275.7|12260.7|1
1643396410000|2022-01-28 19:00:10|12276.3|12261.3|12265.3|12250.3|12276.3|12261.3|12265.3|12250.3|109
1643396420000|2022-01-28 19:00:20|12262|12247|12258.1|12243.1|12262|12247|12254|12239|13
1643396430000|2022-01-28 19:00:30|12258.4|12243.4|12260.9|12245.9|12263.4|12248.4|12258.1|12243.1|20
1643396440000|2022-01-28 19:00:40|12260.4|12245.4|12262.5|12247.5|12262.5|12247.5|12259.9|12244.9|3
1643396450000|2022-01-28 19:00:50|12258.1|12243.1|12265|12250|12265|12250|12258.1|12243.1|2
1643396460000|2022-01-28 19:01:00|12269.1|12254.1|12273.1|12258.1|12273.1|12258.1|12269.1|12254.1|6
1643396470000|2022-01-28 19:01:10|12274.7|12259.7|12274.3|12259.3|12274.7|12259.7|12274.3|12259.3|0
1643396480000|2022-01-28 19:01:20|12275.6|12260.6|12274.7|12259.7|12275.6|12260.6|12274.2|12259.2|5
1643396490000|2022-01-28 19:01:30|12274.3|12259.3|12274.5|12259.5|12274.5|12259.5|12274.3|12259.3|0
1643396500000|2022-01-28 19:01:40|12267.5|12252.5|12268|12253|12268|12253|12266.9|12251.9|3
1643396510000|2022-01-28 19:01:50|12268.3|12253.3|12260.6|12245.6|12269|12254|12260.6|12245.6|4
1643396520000|2022-01-28 19:02:00|12260.8|12245.8|12257.2|12242.2|12261.1|12246.1|12257.2|12242.2|4
1643396530000|2022-01-28 19:02:10|12257.3|12242.3|12258|12243|12259.5|12244.5|12257.3|12242.3|3
1643396540000|2022-01-28 19:02:20|12260|12245|12264.5|12249.5|12266.7|12251.7|12260|12245|5
1643396550000|2022-01-28 19:02:30|12264.6|12249.6|12260.2|12245.2|12265|12250|12259.8|12244.8|14
1643396560000|2022-01-28 19:02:40|12260.3|12245.3|12259.1|12244.1|12260.3|12245.3|12259.1|12244.1|7
1643396570000|2022-01-28 19:02:50|12256.8|12241.8|12253.6|12238.6|12256.8|12241.8|12253.4|12238.4|12
1643396580000|2022-01-28 19:03:00|12249.1|12234.1|12245.4|12230.4|12249.1|12234.1|12244.6|12229.6|10
1643396590000|2022-01-28 19:03:10|12246.2|12231.2|12248.4|12233.4|12249.9|12234.9|12246.2|12231.2|3
1643396600000|2022-01-28 19:03:20|12248.2|12233.2|12248.5|12233.5|12250.5|12235.5|12248.2|12233.2|6
1643396610000|2022-01-28 19:03:30|12245.3|12230.3|12239.3|12224.3|12245.3|12230.3|12238.8|12223.8|16
1643396620000|2022-01-28 19:03:40|12239.9|12224.9|12239.3|12224.3|12241|12226|12239.2|12224.2|4
1643396630000|2022-01-28 19:03:50|12234.3|12219.3|12231.3|12216.3|12234.5|12219.5|12231.3|12216.3|46
1643396640000|2022-01-28 19:04:00|12231.6|12216.6|12232|12217|12233.1|12218.1|12231.6|12216.6|1
1643396650000|2022-01-28 19:04:10|12232.4|12217.4|12232.4|12217.4|12232.9|12217.9|12232.4|12217.4|0
1643396670000|2022-01-28 19:04:30|12232.7|12217.7|12232.7|12217.7|12232.7|12217.7|12232.7|12217.7|0
1643396680000|2022-01-28 19:04:40|12231.7|12216.7|12231.9|12216.9|12232|12217|12231.3|12216.3|12
1643396690000|2022-01-28 19:04:50|12231.5|12216.5|12225.6|12210.6|12232|12217|12225.1|12210.1|11
1643396700000|2022-01-28 19:05:00|12225.3|12210.3|12227.2|12212.2|12227.2|12212.2|12225.3|12210.3|6
1643396710000|2022-01-28 19:05:10|12226.9|12211.9|12226.9|12211.9|12226.9|12211.9|12226.9|12211.9|0
1643396730000|2022-01-28 19:05:30|12229.1|12214.1|12225.9|12210.9|12232.5|12217.5|12225.9|12210.9|23
1643396740000|2022-01-28 19:05:40|12225.6|12210.6|12226.6|12211.6|12228.9|12213.9|12225.6|12210.6|4
1643396750000|2022-01-28 19:05:50|12227.1|12212.1|12225.8|12210.8|12227.1|12212.1|12225.8|12210.8|6
1643396760000|2022-01-28 19:06:00|12224.7|12209.7|12224.7|12209.7|12224.7|12209.7|12224.7|12209.7|2
1643396770000|2022-01-28 19:06:10|12223.2|12208.2|12224.2|12209.2|12230.9|12215.9|12223.2|12208.2|10
1643396780000|2022-01-28 19:06:20|12223.9|12208.9|12225.8|12210.8|12225.8|12210.8|12223.4|12208.4|5
1643396800000|2022-01-28 19:06:40|12225.3|12210.3|12224.5|12209.5|12225.3|12210.3|12224.3|12209.3|6
1643396810000|2022-01-28 19:06:50|12224.8|12209.8|12204.8|12189.8|12224.8|12209.8|12204.8|12189.8|11
1643396820000|2022-01-28 19:07:00|12203.3|12188.3|12187.4|12172.4|12203.3|12188.3|12182.1|12163.2|42
1643396830000|2022-01-28 19:07:10|12187|12172|12187.9|12172.9|12189.9|12174.9|12185.8|12170.8|7
1643396840000|2022-01-28 19:07:20|12190.8|12175.8|12189.3|12174.3|12190.8|12175.8|12189.3|12174.3|4
1643396850000|2022-01-28 19:07:30|12188.9|12173.9|12190.4|12175.4|12190.4|12175.4|12187.1|12172.1|8
1643396860000|2022-01-28 19:07:40|12189.6|12174.6|12185.1|12170.1|12189.6|12174.6|12185.1|12170.1|7
1643396870000|2022-01-28 19:07:50|12185.8|12170.8|12192|12177|12193.1|12178.1|12185.8|12170.8|11
1643396880000|2022-01-28 19:08:00|12191.9|12176.9|12189.6|12174.6|12191.9|12176.9|12189.3|12174.3|9
1643396890000|2022-01-28 19:08:10|12189.4|12174.4|12189.4|12174.4|12189.7|12174.7|12189.2|12174.2|0
1643396900000|2022-01-28 19:08:20|12189|12174|12187.2|12172.2|12190.1|12175.1|12187.2|12172.2|4
1643396910000|2022-01-28 19:08:30|12190.2|12175.2|12186.7|12171.7|12192.3|12177.3|12185.7|12170.7|14
1643396920000|2022-01-28 19:08:40|12186.2|12171.2|12187.7|12172.7|12187.7|12172.7|12186.2|12171.2|1
1643396930000|2022-01-28 19:08:50|12188.1|12173.1|12187|12172|12190|12175|12187|12172|25
1643396940000|2022-01-28 19:09:00|12187.5|12172.5|12200.8|12185.8|12203.5|12188.5|12186.9|12171.9|13
1643396950000|2022-01-28 19:09:10|12201|12186|12196.6|12181.6|12201.3|12186.3|12196.6|12181.6|0
1643396960000|2022-01-28 19:09:20|12197.5|12182.5|12197.6|12182.6|12197.6|12182.6|12197.1|12182.1|1
1643396970000|2022-01-28 19:09:30|12197.3|12182.3|12197.3|12182.3|12197.3|12182.3|12197.3|12182.3|1
1643396980000|2022-01-28 19:09:40|12196.8|12181.8|12190.3|12175.3|12196.8|12181.8|12189.6|12174.6|13
1643396990000|2022-01-28 19:09:50|12191.2|12176.2|12195.9|12180.9|12198.4|12183.4|12191.2|12176.2|3
1643397000000|2022-01-28 19:10:00|12195.4|12180.4|12183.7|12168.7|12198|12183|12183.7|12168.7|16
1643397010000|2022-01-28 19:10:10|12180.5|12165.5|12179.6|12164.6|12184.9|12169.9|12178.7|12163.7|13
1643397020000|2022-01-28 19:10:20|12178.6|12163.6|12179.7|12164.7|12182.5|12167.5|12172.4|12157.4|51
1643397030000|2022-01-28 19:10:30|12179.3|12164.3|12173|12158|12180.4|12165.4|12173|12158|27
1643397040000|2022-01-28 19:10:40|12174.1|12159.1|12184.2|12169.2|12184.2|12169.2|12174.1|12159.1|5
1643397050000|2022-01-28 19:10:50|12183.8|12168.8|12187.5|12172.5|12187.5|12172.5|12182.8|12167.8|4
1643397060000|2022-01-28 19:11:00|12187.2|12172.2|12188.5|12173.5|12188.9|12173.9|12185.5|12170.5|8
1643397070000|2022-01-28 19:11:10|12188|12173|12177.1|12162.1|12188|12173|12176.1|12161.1|9
1643397080000|2022-01-28 19:11:20|12177.2|12162.2|12176.6|12161.6|12178.1|12163.1|12175.7|12160.7|10
1643397090000|2022-01-28 19:11:30|12177|12162|12178.4|12163.4|12179.4|12164.4|12166.5|12151.5|42
1643397100000|2022-01-28 19:11:40|12177.5|12162.5|12168|12153|12178.2|12163.2|12168|12153|4
1643397110000|2022-01-28 19:11:50|12167.5|12152.5|12167.6|12152.6|12168.2|12153.2|12167.5|12152.5|5
1643397120000|2022-01-28 19:12:00|12167.2|12152.2|12171|12156|12171|12156|12167.2|12152.2|9
1643397130000|2022-01-28 19:12:10|12170.6|12155.6|12165.9|12150.9|12170.6|12155.6|12165.9|12150.9|10
1643397140000|2022-01-28 19:12:20|12165.4|12150.4|12164.4|12149.4|12165.4|12150.4|12162.9|12147.9|23
1643397150000|2022-01-28 19:12:30|12164.7|12149.7|12171.7|12156.7|12176.1|12161.1|12164.7|12149.7|27
1643397160000|2022-01-28 19:12:40|12172.2|12157.2|12171.1|12156.1|12174.4|12159.4|12171.1|12156.1|8
1643397170000|2022-01-28 19:12:50|12171.3|12156.3|12172.6|12157.6|12172.6|12157.6|12170|12155|1
1643397180000|2022-01-28 19:13:00|12172.3|12157.3|12170.9|12155.9|12172.3|12157.3|12158.3|12143.3|36
1643397190000|2022-01-28 19:13:10|12169|12154|12174|12159|12175.4|12160.4|12167.9|12152.9|21
1643397200000|2022-01-28 19:13:20|12173.5|12158.5|12169.4|12154.4|12174.4|12159.4|12169.4|12154.4|19
1643397210000|2022-01-28 19:13:30|12168.7|12153.7|12162.6|12147.6|12175.4|12160.4|12162.6|12147.6|33
1643397220000|2022-01-28 19:13:40|12162.5|12147.5|12159.7|12144.7|12162.9|12147.9|12159.7|12144.7|75
1643397230000|2022-01-28 19:13:50|12160.1|12145.1|12153.8|12138.8|12160.1|12145.1|12151.3|12136.3|76
1643397240000|2022-01-28 19:14:00|12154.5|12139.5|12168.4|12153.4|12180.1|12165.1|12154.5|12139.5|87
1643397250000|2022-01-28 19:14:10|12166.6|12151.6|12173|12158|12173|12158|12166.6|12151.6|95
1643397260000|2022-01-28 19:14:20|12172.6|12157.6|12174.4|12159.4|12177|12162|12170.7|12155.7|108
1643397270000|2022-01-28 19:14:30|12173.6|12158.6|12169.8|12154.8|12173.6|12158.6|12166.3|12151.3|87
1643397280000|2022-01-28 19:14:40|12170.1|12155.1|12177.5|12162.5|12177.6|12162.6|12170.1|12155.1|58
1643397290000|2022-01-28 19:14:50|12177.7|12162.7|12177.5|12162.5|12179.6|12164.6|12174.9|12159.9|63
1643397300000|2022-01-28 19:15:00|12177.1|12162.1|12166.1|12151.1|12177.1|12162.1|12165|12150|44
1643397310000|2022-01-28 19:15:10|12165.9|12150.9|12155.6|12140.6|12166.8|12151.8|12155.6|12140.6|17
1643397320000|2022-01-28 19:15:20|12155.1|12140.1|12158.5|12143.5|12158.5|12143.5|12154.7|12139.7|13
1643397330000|2022-01-28 19:15:30|12159|12144|12160.5|12145.5|12160.5|12145.5|12159|12144|0
1643397340000|2022-01-28 19:15:40|12160.6|12145.6|12158.9|12143.9|12161.5|12146.5|12158.9|12143.9|2
1643397350000|2022-01-28 19:15:50|12158.1|12143.1|12158.2|12143.2|12158.6|12143.6|12158.1|12143.1|1
1643397360000|2022-01-28 19:16:00|12157.1|12142.1|12155.1|12140.1|12157.1|12142.1|12153.1|12138.1|2
1643397370000|2022-01-28 19:16:10|12154.8|12139.8|12152.5|12137.5|12155|12140|12152.5|12137.5|8
1643397380000|2022-01-28 19:16:20|12151.5|12136.5|12150.5|12135.5|12151.5|12136.5|12150.5|12135.5|3
1643397390000|2022-01-28 19:16:30|12150.4|12135.4|12149.9|12134.9|12150.4|12135.4|12149.9|12134.9|4
1643397400000|2022-01-28 19:16:40|12149.8|12134.8|12150.9|12135.9|12150.9|12135.9|12149.8|12134.8|2
1643397410000|2022-01-28 19:16:50|12156.3|12141.3|12158.8|12143.8|12158.8|12143.8|12156.3|12141.3|55
1643397420000|2022-01-28 19:17:00|12159.3|12144.3|12158.8|12143.8|12159.3|12144.3|12158.8|12143.8|3
1643397430000|2022-01-28 19:17:10|12159.1|12144.1|12159.6|12144.6|12159.6|12144.6|12159.1|12144.1|0
1643397440000|2022-01-28 19:17:20|12162.1|12147.1|12161.8|12146.8|12162.1|12147.1|12161.8|12146.8|1
1643397450000|2022-01-28 19:17:30|12162.3|12147.3|12160.8|12145.8|12162.3|12147.3|12160.8|12145.8|4
1643397460000|2022-01-28 19:17:40|12161.1|12146.1|12164.4|12149.4|12164.4|12149.4|12161.1|12146.1|3
1643397470000|2022-01-28 19:17:50|12164.3|12149.3|12160.4|12145.4|12164.3|12149.3|12160.4|12145.4|58
1643397480000|2022-01-28 19:18:00|12163.7|12148.7|12163.5|12148.5|12164.7|12149.7|12163.5|12148.5|8
1643397490000|2022-01-28 19:18:10|12163.9|12148.9|12163.9|12148.9|12164.4|12149.4|12163.9|12148.9|4
1643397500000|2022-01-28 19:18:20|12164.8|12149.8|12165.6|12150.6|12165.6|12150.6|12164.8|12149.8|0
1643397510000|2022-01-28 19:18:30|12166|12151|12166.6|12151.6|12166.6|12151.6|12166|12151|3
1643397520000|2022-01-28 19:18:40|12166.1|12151.1|12165.1|12150.1|12166.1|12151.1|12165.1|12150.1|10
1643397530000|2022-01-28 19:18:50|12165.5|12150.5|12160|12145|12166|12151|12159.8|12144.8|24
1643397540000|2022-01-28 19:19:00|12160.4|12145.4|12163.6|12148.6|12165|12150|12160.4|12145.4|5
1643397550000|2022-01-28 19:19:10|12163.8|12148.8|12164.1|12149.1|12164.1|12149.1|12163.8|12148.8|0
1643397570000|2022-01-28 19:19:30|12165.6|12150.6|12163.6|12148.6|12168.1|12153.1|12163.6|12148.6|11
1643397580000|2022-01-28 19:19:40|12163.5|12148.5|12167.1|12142.1|12167.1|12148.5|12162.4|12142.1|3
1643397590000|2022-01-28 19:19:50|12162.3|12147.3|12158.5|12143.5|12165.6|12147.3|12158.5|12137|4
1643594400000|2022-01-31 02:00:00|12162.3|12147.3|12143.4|12128.4|12162.3|12147.3|12143.4|12128.4|48
1643594410000|2022-01-31 02:00:10|12143|12128|12133.8|12118.8|12143|12128|12133.7|12118.7|2
1643594420000|2022-01-31 02:00:20|12133.4|12118.4|12133.2|12118.2|12133.4|12118.4|12131.8|12116.8|4
1643594430000|2022-01-31 02:00:30|12132.7|12117.7|12142.7|12117.7|12142.7|12117.8|12131.8|12116.8|2
1643594440000|2022-01-31 02:00:40|12141.2|12116.2|12128.2|12113.2|12141.2|12116.2|12127.9|12112.9|12
1643594450000|2022-01-31 02:00:50|12124.1|12109.1|12127.4|12102.4|12127.4|12109.1|12124.1|12102.4|3
1643594460000|2022-01-31 02:01:00|12141.3|12103.8|12140.8|12103.3|12141.7|12104.2|12140.8|12103.3|2
1643594470000|2022-01-31 02:01:10|12141.3|12103.8|12138.4|12113.4|12141.3|12113.4|12136.2|12103.8|0
1643594480000|2022-01-31 02:01:20|12138.9|12113.9|12138.4|12113.4|12138.9|12113.9|12138.4|12113.4|0
1643594520000|2022-01-31 02:02:00|12139.2|12114.2|12142.5|12127.5|12142.5|12127.5|12139.2|12114.2|1
1643594540000|2022-01-31 02:02:20|12142.7|12127.7|12142.7|12127.7|12142.7|12127.7|12142.7|12127.7|4
1643594560000|2022-01-31 02:02:40|12142.8|12127.8|12142.9|12127.9|12142.9|12127.9|12142.8|12127.8|4
1643594570000|2022-01-31 02:02:50|12147|12132|12154.9|12129.9|12154.9|12134|12147|12129.9|2
1643594580000|2022-01-31 02:03:00|12155.4|12130.4|12157.4|12132.4|12157.4|12132.4|12155.4|12130.4|4
1643594590000|2022-01-31 02:03:10|12157|12132|12157|12132|12157|12132|12157|12132|0
1643594620000|2022-01-31 02:03:40|12157.4|12132.4|12157|12132|12157.4|12132.4|12157|12132|1
1643594640000|2022-01-31 02:04:00|12154.4|12139.4|12174.6|12159.6|12174.6|12159.6|12154.4|12139.4|84
1643594650000|2022-01-31 02:04:10|12179.8|12164.8|12180.5|12165.5|12180.5|12165.5|12179.8|12164.8|3
1643594660000|2022-01-31 02:04:20|12180.9|12165.9|12181.7|12166.7|12181.7|12166.7|12180.9|12165.9|1
1643594680000|2022-01-31 02:04:40|12180.5|12165.5|12180.5|12165.5|12180.5|12165.5|12180.5|12165.5|0
1643594690000|2022-01-31 02:04:50|12178.3|12163.3|12183.8|12146.3|12183.8|12163.3|12173.5|12145.7|2
1643594700000|2022-01-31 02:05:00|12184.2|12146.7|12179.4|12154.4|12186.2|12154.4|12176.4|12146.5|2
1643594740000|2022-01-31 02:05:40|12176.9|12151.9|12176.9|12151.9|12176.9|12151.9|12176.9|12151.9|0
1643594760000|2022-01-31 02:06:00|12177|12152|12185.8|12148.3|12185.8|12153.9|12177|12148.3|3
1643594770000|2022-01-31 02:06:10|12179.5|12164.5|12182.4|12167.4|12182.4|12167.4|12179.5|12164.5|1
1643594780000|2022-01-31 02:06:20|12183.5|12168.5|12187.9|12172.9|12187.9|12172.9|12183.5|12168.5|6
1643594790000|2022-01-31 02:06:30|12189.8|12174.8|12193.8|12178.8|12193.8|12178.8|12189.8|12174.8|5
1643594800000|2022-01-31 02:06:40|12213.7|12176.2|12208.5|12193.5|12218.4|12193.5|12208|12176.2|4
1643594810000|2022-01-31 02:06:50|12209|12194|12209|12194|12209|12194|12209|12194|0
1643594820000|2022-01-31 02:07:00|12214.5|12189.5|12229.3|12191.8|12229.3|12203.8|12214.3|12189.3|28
1643594830000|2022-01-31 02:07:10|12229.7|12192.2|12224.7|12199.7|12230.3|12199.7|12224.3|12191.5|0
1643594840000|2022-01-31 02:07:20|12225.7|12200.7|12227.4|12202.4|12227.4|12202.4|12225.7|12200.7|0
1643594850000|2022-01-31 02:07:30|12227.5|12202.5|12223.4|12208.4|12227.9|12208.8|12223.4|12202.5|0
1643594880000|2022-01-31 02:08:00|12224.5|12209.5|12230.3|12205.3|12230.3|12209.5|12224.5|12205.3|2
1643594890000|2022-01-31 02:08:10|12232.3|12207.3|12233.8|12218.8|12233.8|12218.8|12228.4|12207.3|0
1643594900000|2022-01-31 02:08:20|12234|12219|12234.4|12219.4|12234.4|12219.4|12233.8|12218.8|1
1643594920000|2022-01-31 02:08:40|12233.3|12218.3|12233.3|12218.3|12233.3|12218.3|12233.3|12218.3|0
1643594940000|2022-01-31 02:09:00|12235.5|12220.5|12236.3|12221.3|12236.3|12221.3|12235.5|12220.5|4
1643594980000|2022-01-31 02:09:40|12236.6|12221.6|12236.6|12221.6|12236.6|12221.6|12236.6|12221.6|2
1643595000000|2022-01-31 02:10:00|12237|12222|12236.1|12221.1|12237|12222|12236.1|12221.1|8
1643595010000|2022-01-31 02:10:10|12237.3|12222.3|12237.6|12222.6|12238.1|12223.1|12237.3|12222.3|6
1643595020000|2022-01-31 02:10:20|12236.6|12221.6|12235.6|12220.6|12236.6|12221.6|12235.6|12220.6|1
1643595030000|2022-01-31 02:10:30|12235|12220|12223.8|12198.8|12235|12220|12223.8|12195.5|1
1643595040000|2022-01-31 02:10:40|12217|12202|12214.3|12199.3|12221.3|12202|12213.8|12194.3|0
1643595050000|2022-01-31 02:10:50|12212.3|12197.3|12212.4|12197.4|12212.4|12197.4|12212.3|12197.3|1
1643595060000|2022-01-31 02:11:00|12212.5|12197.5|12213.5|12198.5|12213.5|12198.5|12212.5|12197.5|4
1643595080000|2022-01-31 02:11:20|12216.5|12201.5|12217.3|12202.3|12217.3|12202.3|12216.5|12201.5|3
1643595090000|2022-01-31 02:11:30|12218.8|12203.8|12218.8|12203.8|12218.8|12203.8|12218.8|12203.8|0
1643595110000|2022-01-31 02:11:50|||||||||1
1643595120000|2022-01-31 02:12:00|12218|12203|12219|12204|12219|12204|12218|12203|1
1643595130000|2022-01-31 02:12:10|12222|12207|12222|12207|12222|12207|12222|12207|0
1643595160000|2022-01-31 02:12:40|12227.5|12202.5|12229|12204|12229|12204|12227.5|12202.5|0
1643595170000|2022-01-31 02:12:50|12230.5|12205.5|12231|12206|12231|12206|12230.5|12205.5|1
1643595180000|2022-01-31 02:13:00|12231.4|12206.4|12231|12206|12237.8|12206.4|12231|12200.3|1
1643595190000|2022-01-31 02:13:10|12231.1|12206.1|12232.1|12207.1|12232.1|12207.1|12231.1|12206.1|0
1643595200000|2022-01-31 02:13:20|12232.3|12207.3|12232.5|12207.5|12232.6|12207.6|12232.3|12207.3|0
1643595210000|2022-01-31 02:13:30|12226.8|12211.8|12226.8|12211.8|12226.8|12211.8|12226.8|12211.8|0
1643595220000|2022-01-31 02:13:40|12224.5|12209.5|12224.5|12209.5|12224.5|12209.5|12224.5|12209.5|0
1643595230000|2022-01-31 02:13:50|||||||||1
1643595240000|2022-01-31 02:14:00|12232.5|12207.5|12229|12214|12233.5|12214|12229|12207.1|4
1643595250000|2022-01-31 02:14:10|12229.5|12214.5|12229.5|12214.5|12229.5|12214.5|12229.5|12214.5|1
1643595290000|2022-01-31 02:14:50|12229.9|12214.9|12230|12215|12230|12215|12229.9|12214.9|1
1643595300000|2022-01-31 02:15:00|12229.6|12214.6|12234.9|12219.9|12239.1|12219.9|12229.6|12212.6|5
1643595310000|2022-01-31 02:15:10|12235.6|12220.6|12235.6|12220.6|12235.6|12220.6|12235.6|12220.6|0
1643595320000|2022-01-31 02:15:20|12235.8|12220.8|12236.1|12221.1|12236.1|12221.1|12235.8|12220.8|0
1643595330000|2022-01-31 02:15:30|12236.5|12221.5|12249.5|12234.5|12249.5|12234.5|12236.5|12221.5|8
1643595340000|2022-01-31 02:15:40|12247.4|12222.4|12246.4|12231.4|12253.8|12231.4|12245.3|12216.3|24
1643595350000|2022-01-31 02:15:50|12248|12233|12253.5|12238.5|12253.5|12238.5|12248|12233|1
1643595360000|2022-01-31 02:16:00|12256|12241|12256|12241|12260.5|12245.5|12256|12241|5
1643595370000|2022-01-31 02:16:10|12256.5|12241.5|12256.5|12241.5|12256.5|12241.5|12256.5|12241.5|0
1643595380000|2022-01-31 02:16:20|12265.6|12240.6|12265.4|12240.4|12265.6|12240.6|12264.8|12239.8|5
1643595390000|2022-01-31 02:16:30|12265|12240|12265|12240|12265|12240|12265|12240|0
1643595400000|2022-01-31 02:16:40|12264.8|12239.8|12264.4|12239.4|12264.8|12239.8|12264.4|12239.4|0
1643595410000|2022-01-31 02:16:50|12264.9|12239.9|12264.9|12239.9|12264.9|12239.9|12264.9|12239.9|1
1643595420000|2022-01-31 02:17:00|12264.5|12239.5|12264.5|12239.5|12264.5|12239.5|12264.5|12239.5|0
1643595450000|2022-01-31 02:17:30|12264.1|12239.1|12264.1|12239.1|12264.1|12239.1|12264.1|12239.1|0
1643595460000|2022-01-31 02:17:40|12258.3|12243.3|12258.3|12243.3|12258.3|12243.3|12258.3|12243.3|0
1643595480000|2022-01-31 02:18:00|12259.4|12244.4|12259.4|12244.4|12259.4|12244.4|12259.4|12244.4|4
1643595490000|2022-01-31 02:18:10|12259.5|12244.5|12259.5|12244.5|12259.5|12244.5|12259.5|12244.5|10
1643595510000|2022-01-31 02:18:30|12259.9|12244.9|12259.9|12244.9|12259.9|12244.9|12259.9|12244.9|0
1643595540000|2022-01-31 02:19:00|||||||||4
1643595560000|2022-01-31 02:19:20|||||||||1
1643595590000|2022-01-31 02:19:50|12260.4|12245.4|12260.1|12245.1|12260.4|12245.4|12260.1|12245.1|1
1643595600000|2022-01-31 02:20:00|12259.7|12244.7|12259.9|12244.9|12260.4|12245.4|12259.7|12244.7|6
1643595610000|2022-01-31 02:20:10|12259.7|12244.7|12259.7|12244.7|12259.7|12244.7|12259.7|12244.7|0
1643595650000|2022-01-31 02:20:50|12260.6|12245.6|12260.6|12245.6|12260.6|12245.6|12260.6|12245.6|2
1643595660000|2022-01-31 02:21:00|12261.1|12246.1|12255.1|12240.1|12261.1|12246.1|12255.1|12240.1|7
1643595690000|2022-01-31 02:21:30|12255|12240|12254.6|12239.6|12255|12240|12254.6|12239.6|0
1643595710000|2022-01-31 02:21:50|12260.1|12222.6|12260.1|12222.6|12260.1|12222.6|12260.1|12222.6|4
1643595720000|2022-01-31 02:22:00|12257.9|12220.4|12257.9|12220.4|12257.9|12220.4|12257.9|12220.4|0
1643595730000|2022-01-31 02:22:10|12258.4|12220.9|12252.6|12227.6|12258.8|12227.6|12252.6|12220.9|0
1643595770000|2022-01-31 02:22:50|12253.1|12228.1|12254.8|12229.8|12254.8|12229.8|12253.1|12228.1|1
1643595780000|2022-01-31 02:23:00|12255.6|12230.6|12255.6|12230.6|12255.6|12230.6|12255.6|12230.6|0
1643595850000|2022-01-31 02:24:10|12254.1|12239.1|12254.1|12239.1|12254.1|12239.1|12254.1|12239.1|0
1643595900000|2022-01-31 02:25:00|12254.4|12239.4|12255.1|12240.1|12255.1|12240.1|12254.4|12239.4|5
1643595940000|2022-01-31 02:25:40|12255.2|12240.2|12256.1|12241.1|12256.1|12241.1|12255.2|12240.2|0
1643595950000|2022-01-31 02:25:50|12255.6|12240.6|12255.6|12240.6|12255.6|12240.6|12255.6|12240.6|0
1643595960000|2022-01-31 02:26:00|12255.7|12240.7|12255.7|12240.7|12255.7|12240.7|12255.7|12240.7|4
1643595970000|2022-01-31 02:26:10|12256.1|12241.1|12256.1|12241.1|12256.1|12241.1|12256.1|12241.1|0
1643596010000|2022-01-31 02:26:50|||||||||3
1643596020000|2022-01-31 02:27:00|12256|12241|12256.1|12241.1|12256.1|12241.1|12255.6|12240.6|4
1643596030000|2022-01-31 02:27:10|12255.1|12240.1|12255.1|12240.1|12255.1|12240.1|12255.1|12240.1|0
1643596070000|2022-01-31 02:27:50|12254.4|12239.4|12254.1|12239.1|12254.4|12239.4|12254.1|12239.1|2
1643596080000|2022-01-31 02:28:00|12254.2|12239.2|12255.6|12240.6|12255.6|12240.6|12254.2|12239.2|4
1643596100000|2022-01-31 02:28:20|12254.6|12239.6|12254.6|12239.6|12254.6|12239.6|12254.6|12239.6|0
1643596110000|2022-01-31 02:28:30|12254.7|12239.7|12255.1|12240.1|12255.1|12240.1|12254.7|12239.7|0
1643596120000|2022-01-31 02:28:40|12254.4|12239.4|12254.1|12239.1|12254.4|12239.4|12254.1|12239.1|1
1643596140000|2022-01-31 02:29:00|12254.2|12239.2|12253.6|12238.6|12254.6|12239.6|12253.6|12238.6|5
1643596150000|2022-01-31 02:29:10|12254.6|12239.6|12254.1|12239.1|12254.6|12239.6|12254.1|12239.1|0
1643596200000|2022-01-31 02:30:00|12254.9|12239.9|12254.6|12239.6|12255.6|12240.6|12254.6|12239.6|6
1643596210000|2022-01-31 02:30:10|12254.2|12239.2|12253.7|12238.7|12254.2|12239.2|12253.7|12238.7|2
1643596220000|2022-01-31 02:30:20|12254.9|12239.9|12255.7|12240.7|12257.6|12242.6|12254.1|12239.1|1
1643596230000|2022-01-31 02:30:30|12255.4|12240.4|12255.4|12240.4|12255.4|12240.4|12255.4|12240.4|0
1643596240000|2022-01-31 02:30:40|12255.7|12240.7|12255.7|12240.7|12255.7|12240.7|12255.7|12240.7|0
1643596260000|2022-01-31 02:31:00|12255.9|12240.9|12255.7|12240.7|12256.2|12241.2|12255.7|12240.7|4
1643596270000|2022-01-31 02:31:10|12258.5|12243.5|12255.7|12240.7|12259.5|12244.5|12255.7|12240.7|0
1643596280000|2022-01-31 02:31:20|12259|12244|12255.4|12240.4|12259|12244|12255.4|12240.4|2
1643596290000|2022-01-31 02:31:30|12255.7|12240.7|12255.4|12240.4|12255.9|12240.9|12255.4|12240.4|6
1643596300000|2022-01-31 02:31:40|12256.2|12241.2|12255.4|12240.4|12258.5|12243.5|12255.4|12240.4|3
1643596310000|2022-01-31 02:31:50|12255.5|12240.5|12255.7|12240.7|12255.9|12240.9|12255.5|12240.5|0
1643596320000|2022-01-31 02:32:00|12255.9|12240.9|12255.4|12240.4|12259|12244|12255.4|12240.4|7
1643596330000|2022-01-31 02:32:10|12255.7|12240.7|12255.7|12240.7|12255.7|12240.7|12255.7|12240.7|1
1643596380000|2022-01-31 02:33:00|12257.2|12242.2|12256.7|12241.7|12261|12246|12256.7|12241.7|3
1643596390000|2022-01-31 02:33:10|12258.1|12243.1|12257|12242|12261.5|12246.5|12256.7|12241.7|2
1643596400000|2022-01-31 02:33:20|12257.5|12242.5|12260|12245|12260|12245|12257.5|12242.5|1
1643596440000|2022-01-31 02:34:00|12260.7|12245.7|12264|12249|12264|12249|12260.7|12245.7|4
1643596450000|2022-01-31 02:34:10|12264.5|12249.5|12264.5|12249.5|12264.5|12249.5|12264.5|12249.5|0
1643596460000|2022-01-31 02:34:20|12264.9|12249.9|12266|12251|12266|12251|12264.9|12249.9|0
1643596470000|2022-01-31 02:34:30|12266.1|12251.1|12266.5|12251.5|12266.5|12251.5|12266.1|12251.1|0
1643596480000|2022-01-31 02:34:40|12266.7|12251.7|12267.5|12252.5|12267.5|12252.5|12266.7|12251.7|0
1643596490000|2022-01-31 02:34:50|12267.9|12252.9|12269|12254|12269|12254|12267.9|12252.9|0
1643596500000|2022-01-31 02:35:00|12270.2|12255.2|12279.2|12264.2|12279.2|12264.2|12270.2|12255.2|21
1643596510000|2022-01-31 02:35:10|12284.2|12269.2|12283.7|12268.7|12284.7|12269.7|12283.7|12268.7|7
1643596520000|2022-01-31 02:35:20|12284|12269|12284.4|12269.4|12284.5|12269.5|12284|12269|6
1643596530000|2022-01-31 02:35:30|12285.1|12270.1|12286.5|12271.5|12286.5|12271.5|12285.1|12270.1|1
1643596540000|2022-01-31 02:35:40|12285|12270|12285|12270|12285|12270|12285|12270|7
1643596550000|2022-01-31 02:35:50|12283.5|12268.5|12284.5|12269.5|12284.5|12269.5|12283.5|12268.5|16
1643596560000|2022-01-31 02:36:00|12288.2|12273.2|12288|12273|12289.7|12274.7|12288|12273|4
1643596570000|2022-01-31 02:36:10|12289|12274|12289.5|12274.5|12289.5|12274.5|12289|12274|3
1643596600000|2022-01-31 02:36:40|12291.7|12276.7|12291.7|12276.7|12291.7|12276.7|12291.7|12276.7|0
1643596610000|2022-01-31 02:36:50|12291.9|12276.9|12289.9|12274.9|12291.9|12276.9|12289.9|12274.9|4
1643596620000|2022-01-31 02:37:00|12290|12275|12291.7|12276.7|12291.7|12276.7|12290|12275|5
1643596650000|2022-01-31 02:37:30|12289.9|12274.9|12289|12274|12289.9|12274.9|12289|12274|1
1643596660000|2022-01-31 02:37:40|12276.3|12261.3|12277.7|12240.2|12279.2|12261.3|12273.4|12240|1
1643596680000|2022-01-31 02:38:00|12278.1|12240.6|12277.7|12240.2|12278.1|12240.6|12277.6|12240.1|0
1643596690000|2022-01-31 02:38:10|12277.9|12240.4|12278.2|12240.7|12278.2|12240.7|12277.7|12240.2|0
1643596710000|2022-01-31 02:38:30|12283.1|12245.6|12283.5|12246|12283.5|12246|12283.1|12245.6|12
1643596720000|2022-01-31 02:38:40|12279.7|12242.2|12279.7|12242.2|12279.7|12242.2|12279.7|12242.2|0
1643596830000|2022-01-31 02:40:30|12281|12243.5|12284.4|12246.9|12284.6|12247.1|12281|12243.5|0
1643596840000|2022-01-31 02:40:40|12283.1|12245.6|12283.1|12245.6|12283.1|12245.6|12283.1|12245.6|0
1643596880000|2022-01-31 02:41:20|12283|12245.5|12282.7|12245.2|12283|12245.5|12282.7|12245.2|0
1643596960000|2022-01-31 02:42:40|12283.7|12246.2|12283.7|12246.2|12283.7|12246.2|12283.7|12246.2|0
1643596980000|2022-01-31 02:43:00|12275.9|12260.9|12275.9|12260.9|12275.9|12260.9|12275.9|12260.9|0
1643596990000|2022-01-31 02:43:10|12283.5|12268.5|12284.2|12269.2|12284.2|12269.2|12283.5|12268.5|0
1643597000000|2022-01-31 02:43:20|12282.4|12267.4|12282.4|12267.4|12282.4|12267.4|12282.4|12267.4|0
1643597020000|2022-01-31 02:43:40|12279|12264|12280.4|12255.4|12286.2|12264|12279|12248.7|5
1643597040000|2022-01-31 02:44:00|12280|12255|12277.2|12262.2|12281.4|12262.2|12277.2|12255|4
1643597050000|2022-01-31 02:44:10|12281.4|12256.4|12279.4|12254.4|12286|12256.4|12279.4|12248.5|0
1643597060000|2022-01-31 02:44:20|12285.1|12247.6|12280.2|12255.2|12285.1|12255.4|12279.9|12246.6|1
1643597080000|2022-01-31 02:44:40|12281.8|12244.3|12278|12240.5|12281.8|12244.3|12277|12239.5|2
1643597090000|2022-01-31 02:44:50|12277.9|12240.4|12280.1|12242.6|12280.3|12242.8|12277.9|12240.4|0
1643597100000|2022-01-31 02:45:00|12280|12242.5|12278.1|12240.6|12280|12242.5|12277.2|12239.7|0
1643597110000|2022-01-31 02:45:10|12279.2|12241.7|12280.3|12242.8|12280.3|12242.8|12279.2|12241.7|1
1643597120000|2022-01-31 02:45:20|12280.5|12243|12281.3|12243.8|12281.3|12243.8|12280.5|12243|0
1643597140000|2022-01-31 02:45:40|12281|12243.5|12280.5|12243|12281|12243.5|12280.5|12243|1
1643597150000|2022-01-31 02:45:50|12275.7|12250.7|12277.1|12252.1|12282|12252.1|12275.7|12244.1|0
1643597160000|2022-01-31 02:46:00|12277.7|12252.7|12272.7|12257.7|12277.7|12258.6|12272.7|12252.7|3
1643597170000|2022-01-31 02:46:10|12274.6|12259.6|12274.6|12259.6|12274.6|12259.6|12274.6|12259.6|0
1643597180000|2022-01-31 02:46:20|12276.7|12251.7|12281.5|12244|12282|12251.7|12276.7|12243.6|1
1643597190000|2022-01-31 02:46:30|12281.8|12244.3|12277.8|12252.8|12281.8|12252.8|12275.3|12244.3|2
1643597200000|2022-01-31 02:46:40|12277.2|12252.2|12277.7|12252.7|12277.7|12252.7|12277.2|12252.2|0
1643597210000|2022-01-31 02:46:50|12278.1|12253.1|12273.6|12258.6|12278.1|12258.6|12273.6|12253.1|1
1643597220000|2022-01-31 02:47:00|12273.2|12258.2|12276.1|12261.1|12282.5|12261.1|12273.2|12243.5|6
1643597230000|2022-01-31 02:47:10|12280.3|12242.8|12274.8|12237.3|12280.3|12262.1|12273.3|12235.8|1
1643597240000|2022-01-31 02:47:20|12275.1|12237.6|12275.1|12237.6|12275.1|12237.6|12275.1|12237.6|0
1643597250000|2022-01-31 02:47:30|12274.6|12237.1|12274.6|12237.1|12274.6|12237.1|12274.6|12237.1|0
1643597260000|2022-01-31 02:47:40|12274.5|12237|12274.5|12237|12274.5|12237|12274.5|12237|0
1643597300000|2022-01-31 02:48:20|12274|12236.5|12272.7|12235.2|12274|12236.5|12272.7|12235.2|0
1643597310000|2022-01-31 02:48:30|12263.7|12248.7|12271.7|12234.2|12274.8|12255.7|12263.7|12234.2|1
1643597320000|2022-01-31 02:48:40|12271.1|12233.6|12271.2|12233.7|12271.2|12233.7|12271.1|12233.6|0
1643597340000|2022-01-31 02:49:00|12271.6|12234.1|12271.6|12234.1|12271.6|12234.1|12271.6|12234.1|0
1643597370000|2022-01-31 02:49:30|12271.2|12233.7|12271.2|12233.7|12271.2|12233.7|12271.2|12233.7|0
1643597450000|2022-01-31 02:50:50|12271.1|12233.6|12271.1|12233.6|12271.1|12233.6|12271.1|12233.6|0
1643597530000|2022-01-31 02:52:10|12271.2|12233.7|12270|12232.5|12271.2|12233.7|12270|12232.5|0
1643597540000|2022-01-31 02:52:20|12271|12233.5|12271|12233.5|12271|12233.5|12271|12233.5|0
1643597550000|2022-01-31 02:52:30|12270.8|12233.3|12271.8|12234.3|12271.8|12234.3|12270.8|12233.3|0
1643597560000|2022-01-31 02:52:40|12272|12234.5|12263.3|12248.3|12273|12248.3|12263.3|12234.5|1
1643597570000|2022-01-31 02:52:50|12264.5|12249.5|12265|12250|12265|12250|12263|12248|1
1643597580000|2022-01-31 02:53:00|12265.3|12250.3|12271.1|12246.1|12271.1|12250.3|12265.3|12246.1|4
1643597590000|2022-01-31 02:53:10|12271.6|12246.6|12272.3|12247.3|12272.3|12247.3|12271.6|12246.6|0
1643597640000|2022-01-31 02:54:00|12279.8|12242.3|12280|12242.5|12280|12242.5|12279.8|12242.3|2
1643597650000|2022-01-31 02:54:10|12280.1|12242.6|12281.2|12243.7|12281.2|12243.7|12280.1|12242.6|0
1643597660000|2022-01-31 02:54:20|12276.2|12251.2|12276.3|12251.3|12276.3|12251.3|12276.2|12251.2|0
1643597670000|2022-01-31 02:54:30|12277.1|12252.1|12277.1|12252.1|12277.1|12252.1|12277.1|12252.1|0
1643597680000|2022-01-31 02:54:40|12277.2|12252.2|12277.2|12252.2|12277.2|12252.2|12277.2|12252.2|0
1643597700000|2022-01-31 02:55:00|12277.5|12252.5|12277.5|12252.5|12277.5|12252.5|12277.5|12252.5|1
1643597880000|2022-01-31 02:58:00|12278.3|12253.3|12278.3|12253.3|12278.3|12253.3|12278.3|12253.3|0
1643597900000|2022-01-31 02:58:20|12278.5|12253.5|12278.5|12253.5|12278.5|12253.5|12278.5|12253.5|0
1643597910000|2022-01-31 02:58:30|12278.7|12253.7|12279.5|12254.5|12279.5|12254.5|12278.7|12253.7|0
1643597920000|2022-01-31 02:58:40|12280|12255|12280|12255|12280|12255|12280|12255|0
1643597940000|2022-01-31 02:59:00|12279.9|12254.9|12289.2|12251.7|12289.2|12257.3|12279.9|12251.7|4
1643597950000|2022-01-31 02:59:10|12283.1|12258.1|12286.1|12261.1|12290.3|12261.1|12283.1|12252.8|0
1643597970000|2022-01-31 02:59:30|12288.7|12263.7|12283.8|12268.8|12288.7|12268.8|12283.8|12263.7|0
1643597980000|2022-01-31 02:59:40|12284.8|12269.8|12285.3|12270.3|12285.3|12270.3|12284.8|12269.8|1
1643598000000|2022-01-31 03:00:00|12285.7|12270.7|12285.7|12270.7|12285.7|12270.7|12285.6|12270.6|3
1643598010000|2022-01-31 03:00:10|12285.6|12270.6|12285.6|12270.6|12285.6|12270.6|12285.6|12270.6|0
1643598030000|2022-01-31 03:00:30|12285.7|12270.7|12285.7|12270.7|12285.7|12270.7|12285.7|12270.7|0
1643598040000|2022-01-31 03:00:40|12285.8|12270.8|12285.8|12270.8|12285.8|12270.8|12285.8|12270.8|7
1643598050000|2022-01-31 03:00:50|||||||||5
1643598060000|2022-01-31 03:01:00|12285.7|12270.7|12285.8|12270.8|12285.8|12270.8|12285.7|12270.7|1
1643598070000|2022-01-31 03:01:10|||||||||4
1643598080000|2022-01-31 03:01:20|12285.7|12270.7|12285.7|12270.7|12285.7|12270.7|12285.7|12270.7|0
1643598110000|2022-01-31 03:01:50|12286.4|12271.4|12293.4|12278.4|12293.4|12278.4|12286.4|12271.4|14
1643598120000|2022-01-31 03:02:00|12292.7|12277.7|12292.7|12277.7|12292.7|12277.7|12292.7|12277.7|4
1643598130000|2022-01-31 03:02:10|12290.3|12275.3|12290.4|12275.4|12290.4|12275.4|12289.9|12274.9|1
1643598140000|2022-01-31 03:02:20|12290.3|12275.3|12290.3|12275.3|12290.3|12275.3|12290.3|12275.3|0
1643598150000|2022-01-31 03:02:30|12289.3|12264.3|12289.2|12264.2|12289.3|12264.3|12289.2|12264.2|0
1643598160000|2022-01-31 03:02:40|12288.9|12263.9|12288.9|12263.9|12288.9|12263.9|12288.9|12263.9|0
1643598170000|2022-01-31 03:02:50|12289.2|12264.2|12285.2|12270.2|12289.7|12270.2|12285.1|12264.2|0
1643598180000|2022-01-31 03:03:00|12285.1|12270.1|12290.3|12265.3|12290.3|12270.1|12285.1|12265.3|0
1643598200000|2022-01-31 03:03:20|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|0
1643598210000|2022-01-31 03:03:30|12285.1|12270.1|12285.1|12270.1|12285.1|12270.1|12285.1|12270.1|0
1643598220000|2022-01-31 03:03:40|12284.9|12269.9|12284.9|12269.9|12284.9|12269.9|12284.9|12269.9|0
1643598280000|2022-01-31 03:04:40|12284.8|12269.8|12290.6|12253.1|12290.6|12269.8|12284.8|12253.1|1
1643598290000|2022-01-31 03:04:50|12284.1|12259.1|12290.4|12252.9|12290.4|12259.1|12284.1|12252.9|0
1643598300000|2022-01-31 03:05:00|12284.1|12259.1|12283.8|12258.8|12284.1|12259.1|12283.8|12258.8|0
1643598330000|2022-01-31 03:05:30|12283.4|12258.4|12283.4|12258.4|12283.4|12258.4|12283.4|12258.4|0
1643598340000|2022-01-31 03:05:40|12283.8|12258.8|12284.3|12259.3|12284.3|12259.3|12283.8|12258.8|0
1643598350000|2022-01-31 03:05:50|12284.8|12259.8|12284.9|12259.9|12284.9|12259.9|12284.8|12259.8|0
1643598360000|2022-01-31 03:06:00|12285.3|12260.3|12285.3|12260.3|12285.3|12260.3|12285.3|12260.3|0
1643598500000|2022-01-31 03:08:20|12280.9|12265.9|12280.9|12265.9|12280.9|12265.9|12280.9|12265.9|0
1643598510000|2022-01-31 03:08:30|12282.8|12267.8|12285.3|12270.3|12285.3|12270.3|12282.8|12267.8|0
1643598520000|2022-01-31 03:08:40|12285.4|12270.4|12282.9|12267.9|12285.4|12270.4|12282.9|12267.9|1
1643598550000|2022-01-31 03:09:10|12282.5|12267.5|12282.5|12267.5|12282.5|12267.5|12282.5|12267.5|0
1643598600000|2022-01-31 03:10:00|12283|12268|12283|12268|12283|12268|12283|12268|2
1643598610000|2022-01-31 03:10:10|12282.5|12267.5|12282.5|12267.5|12282.5|12267.5|12282.5|12267.5|0
1643598690000|2022-01-31 03:11:30|12282.4|12267.4|12282.4|12267.4|12282.4|12267.4|12282.4|12267.4|0
1643598700000|2022-01-31 03:11:40|12280.9|12265.9|12280.9|12265.9|12280.9|12265.9|12280.9|12265.9|0
1643598900000|2022-01-31 03:15:00|12281|12266|12281|12266|12281|12266|12281|12266|0
1643599200000|2022-01-31 03:20:00|12281.1|12266.1|12281.1|12266.1|12281.1|12266.1|12281.1|12266.1|1
1643599210000|2022-01-31 03:20:10|12281.5|12266.5|12281.5|12266.5|12281.5|12266.5|12281.5|12266.5|0
1643599240000|2022-01-31 03:20:40|12281.6|12266.6|12282|12267|12282|12267|12281.6|12266.6|0
1643599560000|2022-01-31 03:26:00|12285.1|12270.1|12285.1|12270.1|12285.1|12270.1|12285.1|12270.1|0
1643599740000|2022-01-31 03:29:00|12285.5|12270.5|12285.5|12270.5|12285.5|12270.5|12285.5|12270.5|1
1643599790000|2022-01-31 03:29:50|12285|12270|12285|12270|12285|12270|12285|12270|0
1643599800000|2022-01-31 03:30:00|12285.5|12270.5|12285.5|12270.5|12285.5|12270.5|12285.5|12270.5|1
1643599810000|2022-01-31 03:30:10|12285.4|12270.4|12285|12270|12285.4|12270.4|12285|12270|0
1643599970000|2022-01-31 03:32:50|12285.6|12270.6|12285.5|12270.5|12285.6|12270.6|12285.5|12270.5|1
1643600000000|2022-01-31 03:33:20|12283.9|12268.9|12283.9|12268.9|12283.9|12268.9|12283.9|12268.9|1
1643600030000|2022-01-31 03:33:50|12283.4|12268.4|12283|12268|12283.4|12268.4|12283|12268|0
1643600060000|2022-01-31 03:34:20|12281.7|12266.7|12281.7|12266.7|12281.7|12266.7|12281.7|12266.7|0
1643600070000|2022-01-31 03:34:30|12281.4|12266.4|12281.9|12266.9|12281.9|12266.9|12281.4|12266.4|0
1643600090000|2022-01-31 03:34:50|12281.7|12266.7|12281.4|12266.4|12281.7|12266.7|12281.4|12266.4|0
1643600110000|2022-01-31 03:35:10|12281.1|12266.1|12281.2|12266.2|12281.2|12266.2|12281.1|12266.1|0
1643600120000|2022-01-31 03:35:20|12280.7|12265.7|12280.9|12265.9|12280.9|12265.9|12280.7|12265.7|0
1643600130000|2022-01-31 03:35:30|12281.6|12266.6|12281.6|12266.6|12281.6|12266.6|12281.6|12266.6|0
1643600280000|2022-01-31 03:38:00|12276|12261|12281.4|12256.4|12281.4|12261|12276|12256.4|1
1643600290000|2022-01-31 03:38:10|12281.7|12256.7|12281.7|12256.7|12281.7|12256.7|12281.7|12256.7|0
1643600300000|2022-01-31 03:38:20|12281.2|12256.2|12281.2|12256.2|12281.2|12256.2|12281.2|12256.2|0
1643600310000|2022-01-31 03:38:30|12281.4|12256.4|12282.5|12257.5|12282.6|12257.6|12281.4|12256.4|0
1643600320000|2022-01-31 03:38:40|12282.3|12257.3|12282.3|12257.3|12282.3|12257.3|12282.3|12257.3|0
1643600330000|2022-01-31 03:38:50|12282.5|12257.5|12282.6|12257.6|12282.6|12257.6|12282.5|12257.5|0
1643600340000|2022-01-31 03:39:00|12282.5|12257.5|12282.7|12257.7|12282.7|12257.7|12282.5|12257.5|0
1643600440000|2022-01-31 03:40:40|12281.3|12256.3|12281.2|12256.2|12281.3|12256.3|12281.2|12256.2|1
1643600450000|2022-01-31 03:40:50|12281.3|12256.3|12281.2|12256.2|12281.3|12256.3|12281.2|12256.2|0
1643600460000|2022-01-31 03:41:00|12281.3|12256.3|12281.3|12256.3|12281.3|12256.3|12281.3|12256.3|0
1643600470000|2022-01-31 03:41:10|12275.2|12260.2|12271.8|12256.8|12275.2|12260.2|12271.8|12256.8|0
1643600480000|2022-01-31 03:41:20|12270.8|12255.8|12270.8|12255.8|12270.8|12255.8|12270.8|12255.8|0
1643600570000|2022-01-31 03:42:50|||||||||1
1643600820000|2022-01-31 03:47:00|12270.7|12255.7|12270.7|12255.7|12270.7|12255.7|12270.7|12255.7|0
1643600950000|2022-01-31 03:49:10|||||||||1
1643601250000|2022-01-31 03:54:10|12271.1|12256.1|12271.1|12256.1|12271.1|12256.1|12271.1|12256.1|0
1643601300000|2022-01-31 03:55:00|12271.2|12256.2|12271.2|12256.2|12271.2|12256.2|12271.2|12256.2|1
1643601610000|2022-01-31 04:00:10|12269.3|12254.3|12267.8|12252.8|12269.3|12254.3|12267.8|12252.8|2
1643601680000|2022-01-31 04:01:20|12269.1|12254.1|12273.3|12258.3|12273.3|12258.3|12269.1|12254.1|0
1643601710000|2022-01-31 04:01:50|12273.8|12258.8|12273.8|12258.8|12273.8|12258.8|12273.8|12258.8|0
1643601730000|2022-01-31 04:02:10|12274.3|12259.3|12274.3|12259.3|12274.3|12259.3|12274.3|12259.3|0
1643601740000|2022-01-31 04:02:20|12275.3|12260.3|12271.7|12256.7|12275.3|12260.3|12271.7|12256.7|1
1643601750000|2022-01-31 04:02:30|12270.7|12255.7|12266|12251|12270.7|12255.7|12266|12251|0
1643601760000|2022-01-31 04:02:40|12263.4|12248.4|12263.4|12248.4|12263.4|12248.4|12263.4|12248.4|0
1643601770000|2022-01-31 04:02:50|12267.4|12252.4|12268.9|12253.9|12268.9|12253.9|12267.4|12252.4|0
1643601780000|2022-01-31 04:03:00|12265.3|12250.3|12265|12250|12265.3|12250.3|12265|12250|0
1643601790000|2022-01-31 04:03:10|12264.3|12249.3|12264.3|12249.3|12264.3|12249.3|12264.3|12249.3|0
1643601880000|2022-01-31 04:04:40|12272.3|12257.3|12272.3|12257.3|12272.3|12257.3|12272.3|12257.3|5
1643601900000|2022-01-31 04:05:00|||||||||1
1643601930000|2022-01-31 04:05:30|||||||||1
1643602420000|2022-01-31 04:13:40|12272.8|12257.8|12272.8|12257.8|12272.8|12257.8|12272.8|12257.8|0
1643602800000|2022-01-31 04:20:00|||||||||1
1643602810000|2022-01-31 04:20:10|12268.3|12253.3|12267.5|12252.5|12268.3|12253.3|12267.5|12252.5|2
1643602820000|2022-01-31 04:20:20|12272|12257|12273.9|12258.9|12273.9|12258.9|12272|12257|1
1643602830000|2022-01-31 04:20:30|12275|12260|12275|12260|12275|12260|12275|12260|0
1643602860000|2022-01-31 04:21:00|12276.5|12261.5|12277.4|12262.4|12277.4|12262.4|12276.5|12261.5|0
1643602920000|2022-01-31 04:22:00|12291.1|12253.6|12291.1|12253.6|12291.1|12253.6|12291.1|12253.6|0
1643602950000|2022-01-31 04:22:30|12289.6|12252.1|12289.6|12252.1|12289.6|12252.1|12289.6|12252.1|4
1643602960000|2022-01-31 04:22:40|12291.1|12253.6|12291.1|12253.6|12291.1|12253.6|12291.1|12253.6|0
1643602980000|2022-01-31 04:23:00|12291|12253.5|12284.9|12259.9|12291|12259.9|12284.9|12253.5|0
1643603100000|2022-01-31 04:25:00|12286|12261|12286|12261|12286|12261|12286|12261|0
1643603140000|2022-01-31 04:25:40|12285.9|12260.9|12285.9|12260.9|12285.9|12260.9|12285.9|12260.9|0
1643603190000|2022-01-31 04:26:30|12292.4|12254.9|12286.7|12261.7|12292.4|12261.7|12286.2|12254.9|0
1643603200000|2022-01-31 04:26:40|12287|12262|12286.6|12261.6|12287|12262|12286.6|12261.6|0
1643603410000|2022-01-31 04:30:10|12287|12262|12287|12262|12287|12262|12287|12262|0
1643603440000|2022-01-31 04:30:40|12285.8|12260.8|12285.8|12260.8|12285.8|12260.8|12285.8|12260.8|0
1643603530000|2022-01-31 04:32:10|12286.2|12261.2|12286.2|12261.2|12286.2|12261.2|12286.2|12261.2|0
1643603620000|2022-01-31 04:33:40|12286.6|12261.6|12286.7|12261.7|12286.7|12261.7|12286.6|12261.6|0
1643603650000|2022-01-31 04:34:10|12286.5|12261.5|12286.6|12261.6|12286.6|12261.6|12286.5|12261.5|0
1643603660000|2022-01-31 04:34:20|12281.5|12266.5|12281.5|12266.5|12281.5|12266.5|12281.5|12266.5|0
1643603670000|2022-01-31 04:34:30|12280.7|12265.7|12279.3|12264.3|12280.7|12265.7|12279.3|12264.3|0
1643603780000|2022-01-31 04:36:20|12279.8|12264.8|12279.8|12264.8|12279.8|12264.8|12279.8|12264.8|0
1643603800000|2022-01-31 04:36:40|12278.8|12263.8|12279.8|12264.8|12279.8|12264.8|12278.8|12263.8|0
1643603810000|2022-01-31 04:36:50|12279.7|12264.7|12279.7|12264.7|12279.7|12264.7|12279.7|12264.7|0
1643603880000|2022-01-31 04:38:00|12279.8|12264.8|12280.2|12265.2|12280.2|12265.2|12279.8|12264.8|0
1643603940000|2022-01-31 04:39:00|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|1
1643603950000|2022-01-31 04:39:10|12281|12266|12281|12266|12281|12266|12281|12266|1
1643604000000|2022-01-31 04:40:00|12280.9|12265.9|12280.4|12265.4|12280.9|12265.9|12280.4|12265.4|2
1643604010000|2022-01-31 04:40:10|12280.8|12265.8|12281.4|12266.4|12281.4|12266.4|12280.8|12265.8|0
1643604020000|2022-01-31 04:40:20|12281.2|12266.2|12280.8|12265.8|12281.2|12266.2|12280.8|12265.8|0
1643604080000|2022-01-31 04:41:20|12279.7|12264.7|12279.8|12264.8|12279.8|12264.8|12279.7|12264.7|2
1643604650000|2022-01-31 04:50:50|12278.2|12263.2|12278.2|12263.2|12278.2|12263.2|12278.2|12263.2|0
1643604690000|2022-01-31 04:51:30|||||||||1
1643604700000|2022-01-31 04:51:40|12278.7|12263.7|12278.8|12263.8|12278.8|12263.8|12278.7|12263.7|0
1643604710000|2022-01-31 04:51:50|12278.3|12263.3|12278.3|12263.3|12278.3|12263.3|12278.3|12263.3|0
1643604730000|2022-01-31 04:52:10|||||||||1
1643604740000|2022-01-31 04:52:20|12277.2|12262.2|12276.7|12261.7|12277.2|12262.2|12276.7|12261.7|3
1643604750000|2022-01-31 04:52:30|12276.8|12261.8|12278.4|12263.4|12278.4|12263.4|12276.8|12261.8|0
1643604760000|2022-01-31 04:52:40|12278.8|12263.8|12280.3|12265.3|12280.3|12265.3|12278.4|12263.4|4
1643604770000|2022-01-31 04:52:50|12278.2|12263.2|12280.4|12265.4|12280.4|12265.4|12277.7|12262.7|0
1643604780000|2022-01-31 04:53:00|12279.7|12264.7|12280.3|12265.3|12280.4|12265.4|12277.2|12262.2|4
1643604790000|2022-01-31 04:53:10|12280.2|12265.2|12279.8|12264.8|12280.2|12265.2|12279.7|12264.7|0
1643604800000|2022-01-31 04:53:20|12279.7|12264.7|12278.4|12263.4|12279.7|12264.7|12278.4|12263.4|0
1643604810000|2022-01-31 04:53:30|12278.8|12263.8|12278.3|12263.3|12278.8|12263.8|12278.3|12263.3|0
1643605030000|2022-01-31 04:57:10|12278.7|12263.7|12278.7|12263.7|12278.7|12263.7|12278.7|12263.7|0
1643605240000|2022-01-31 05:00:40|12278.6|12263.6|12278.6|12263.6|12278.6|12263.6|12278.6|12263.6|0
1643606330000|2022-01-31 05:18:50|12279.6|12264.6|12280|12265|12280|12265|12279.6|12264.6|0
1643606450000|2022-01-31 05:20:50|12280.4|12265.4|12280.4|12265.4|12280.4|12265.4|12280.4|12265.4|2
1643606470000|2022-01-31 05:21:10|12280.2|12265.2|12280.2|12265.2|12280.2|12265.2|12280.2|12265.2|0
1643606480000|2022-01-31 05:21:20|12280.7|12265.7|12280.6|12265.6|12280.7|12265.7|12280.6|12265.6|0
1643606490000|2022-01-31 05:21:30|12280.7|12265.7|12280.6|12265.6|12281.1|12266.1|12280.6|12265.6|0
1643606530000|2022-01-31 05:22:10|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|0
1643606540000|2022-01-31 05:22:20|12280.5|12265.5|12280.5|12265.5|12280.5|12265.5|12280.5|12265.5|0
1643606720000|2022-01-31 05:25:20|12280.7|12265.7|12280.7|12265.7|12280.7|12265.7|12280.7|12265.7|1
1643606780000|2022-01-31 05:26:20|12280.6|12265.6|12280.6|12265.6|12280.6|12265.6|12280.6|12265.6|0
1643606790000|2022-01-31 05:26:30|12280.5|12265.5|12279.7|12264.7|12280.5|12265.5|12279.7|12264.7|2
1643606800000|2022-01-31 05:26:40|12279.3|12264.3|12280.2|12265.2|12280.2|12265.2|12279.3|12264.3|0
1643606810000|2022-01-31 05:26:50|12280.3|12265.3|12280.1|12265.1|12280.3|12265.3|12279.8|12264.8|1
1643606820000|2022-01-31 05:27:00|12280|12265|12280|12265|12280|12265|12280|12265|0
1643607080000|2022-01-31 05:31:20|12280.1|12265.1|12279.9|12264.9|12280.1|12265.1|12279.9|12264.9|0
1643608150000|2022-01-31 05:49:10|12280.4|12265.4|12280.4|12265.4|12280.4|12265.4|12280.4|12265.4|0
1643608260000|2022-01-31 05:51:00|12280.5|12265.5|12280.5|12265.5|12280.5|12265.5|12280.5|12265.5|0
1643608430000|2022-01-31 05:53:50|12280.6|12265.6|12281.4|12266.4|12281.4|12266.4|12280.6|12265.6|0
1643608610000|2022-01-31 05:56:50|12281.3|12266.3|12281.8|12266.8|12281.8|12266.8|12281.3|12266.3|0
1643608620000|2022-01-31 05:57:00|12282.9|12267.9|12282.9|12267.9|12282.9|12267.9|12282.9|12267.9|0
1643608720000|2022-01-31 05:58:40|12283.1|12268.1|12283.1|12268.1|12283.1|12268.1|12283.1|12268.1|2
1643608920000|2022-01-31 06:02:00|12282.3|12267.3|12282.3|12267.3|12282.3|12267.3|12282.3|12267.3|0
1643608930000|2022-01-31 06:02:10|12282.2|12267.2|12282.2|12267.2|12282.2|12267.2|12282.2|12267.2|0
1643608990000|2022-01-31 06:03:10|12282.4|12267.4|12282.4|12267.4|12282.4|12267.4|12282.4|12267.4|0
1643609030000|2022-01-31 06:03:50|12282.2|12267.2|12282.2|12267.2|12282.2|12267.2|12282.2|12267.2|0
1643609100000|2022-01-31 06:05:00|12282|12267|12281.7|12266.7|12282|12267|12281.7|12266.7|0
1643609110000|2022-01-31 06:05:10|12281.4|12266.4|12281.4|12266.4|12281.4|12266.4|12281.4|12266.4|0
1643609290000|2022-01-31 06:08:10|12281.7|12266.7|12281.7|12266.7|12281.7|12266.7|12281.7|12266.7|0
1643609520000|2022-01-31 06:12:00|12281.6|12266.6|12281.2|12266.2|12281.6|12266.6|12281.2|12266.2|0
1643609600000|2022-01-31 06:13:20|12281.8|12266.8|12282.6|12267.6|12282.6|12267.6|12281.8|12266.8|0
1643609610000|2022-01-31 06:13:30|12283|12268|12283|12268|12283|12268|12283|12268|0
1643609620000|2022-01-31 06:13:40|12282.8|12267.8|12282.5|12267.5|12282.8|12267.8|12282.5|12267.5|0
1643609670000|2022-01-31 06:14:30|12283|12268|12283|12268|12283|12268|12283|12268|0
1643609820000|2022-01-31 06:17:00|12283.1|12268.1|12283.5|12268.5|12283.5|12268.5|12283.1|12268.1|0
1643609950000|2022-01-31 06:19:10|12284|12269|12284|12269|12284|12269|12284|12269|0
1643610090000|2022-01-31 06:21:30|12283.3|12268.3|12283.2|12268.2|12283.3|12268.3|12283.2|12268.2|1
1643610130000|2022-01-31 06:22:10|12283.6|12268.6|12283.6|12268.6|12283.6|12268.6|12283.6|12268.6|0
1643610140000|2022-01-31 06:22:20|12284|12269|12284|12269|12284|12269|12284|12269|0
1643610160000|2022-01-31 06:22:40|12283.9|12268.9|12283.9|12268.9|12283.9|12268.9|12283.9|12268.9|0
1643610190000|2022-01-31 06:23:10|12283.4|12268.4|12283.4|12268.4|12283.4|12268.4|12283.4|12268.4|0
1643610320000|2022-01-31 06:25:20|12283.6|12268.6|12283.9|12268.9|12283.9|12268.9|12283.6|12268.6|0
1643610420000|2022-01-31 06:27:00|12284.3|12269.3|12285.1|12270.1|12285.1|12270.1|12284.3|12269.3|1
1643610500000|2022-01-31 06:28:20|12284.9|12269.9|12284.9|12269.9|12284.9|12269.9|12284.9|12269.9|0
1643610510000|2022-01-31 06:28:30|12284.6|12269.6|12284.6|12269.6|12284.6|12269.6|12284.6|12269.6|0
1643610660000|2022-01-31 06:31:00|12284.9|12269.9|12291.9|12266.9|12291.9|12270.1|12284.7|12266.4|4
1643610720000|2022-01-31 06:32:00|12292.1|12267.1|12292.1|12267.1|12292.1|12267.1|12292.1|12267.1|4
1643610730000|2022-01-31 06:32:10|12292.7|12267.7|12289.1|12274.1|12292.7|12274.2|12288.7|12267.7|3
1643610750000|2022-01-31 06:32:30|12288.9|12273.9|12288.9|12273.9|12288.9|12273.9|12288.9|12273.9|0
1643610760000|2022-01-31 06:32:40|12288.1|12273.1|12287.9|12272.9|12288.1|12273.1|12287.9|12272.9|0
1643610770000|2022-01-31 06:32:50|12288|12273|12288|12273|12288|12273|12288|12273|0
1643610780000|2022-01-31 06:33:00|12288.4|12273.4|12293.2|12268.2|12293.5|12273.7|12288.4|12268.2|4
1643610790000|2022-01-31 06:33:10|12288|12273|12288|12273|12288|12273|12288|12273|0
1643610830000|2022-01-31 06:33:50|12291.4|12266.4|12291.4|12266.4|12291.4|12266.4|12291.4|12266.4|1
1643610840000|2022-01-31 06:34:00|12291.5|12266.5|12292|12267|12292.2|12267.2|12291.3|12266.3|14
1643610850000|2022-01-31 06:34:10|12291.8|12266.8|12292.5|12267.5|12292.5|12267.5|12291.8|12266.8|0
1643610860000|2022-01-31 06:34:20|12292.4|12267.4|12292|12267|12292.4|12267.4|12292|12267|0
1643610870000|2022-01-31 06:34:30|12292.4|12267.4|12292.9|12267.9|12292.9|12267.9|12292.4|12267.4|0
1643610900000|2022-01-31 06:35:00|12293|12268|12293|12268|12293.2|12268.2|12292.8|12267.8|3
1643610910000|2022-01-31 06:35:10|12292.5|12267.5|12292.5|12267.5|12292.5|12267.5|12292.5|12267.5|0
1643610960000|2022-01-31 06:36:00|12287.4|12272.4|12287.4|12272.4|12287.4|12272.4|12287.4|12272.4|0
1643610980000|2022-01-31 06:36:20|12288.4|12273.4|12288.4|12273.4|12288.4|12273.4|12288.4|12273.4|0
1643610990000|2022-01-31 06:36:30|12288.3|12273.3|12288.3|12273.3|12288.3|12273.3|12288.3|12273.3|0
1643611000000|2022-01-31 06:36:40|||||||||2
1643611020000|2022-01-31 06:37:00|12289|12274|12289|12274|12289|12274|12289|12274|4
1643611030000|2022-01-31 06:37:10|12288.9|12273.9|12288.9|12273.9|12289|12274|12288.5|12273.5|1
1643611080000|2022-01-31 06:38:00|12289.2|12274.2|12289.7|12274.7|12289.7|12274.7|12289.2|12274.2|5
1643611100000|2022-01-31 06:38:20|12289.5|12274.5|12293|12278|12293|12278|12288.5|12273.5|1
1643611110000|2022-01-31 06:38:30|12289|12274|12289.5|12274.5|12289.9|12274.9|12288.5|12273.5|1
1643611120000|2022-01-31 06:38:40|12289.4|12274.4|12289.4|12274.4|12289.4|12274.4|12289.4|12274.4|0
1643611130000|2022-01-31 06:38:50|12289.2|12274.2|12288.4|12273.4|12289.2|12274.2|12288.3|12273.3|0
1643611140000|2022-01-31 06:39:00|12288.8|12273.8|12288.3|12273.3|12289.7|12274.7|12288.3|12273.3|3
1643611150000|2022-01-31 06:39:10|12288.8|12273.8|12288.7|12273.7|12288.8|12273.8|12288.3|12273.3|4
1643611160000|2022-01-31 06:39:20|12288.5|12273.5|12289|12274|12289|12274|12288.5|12273.5|0
1643611170000|2022-01-31 06:39:30|12289.5|12274.5|12289.7|12274.7|12289.7|12274.7|12289.5|12274.5|0
1643611200000|2022-01-31 06:40:00|12290|12275|12289.9|12274.9|12290|12275|12289.9|12274.9|3
1643611220000|2022-01-31 06:40:20|12289.8|12274.8|12289.8|12274.8|12289.8|12274.8|12289.8|12274.8|0
1643611230000|2022-01-31 06:40:30|12289.7|12274.7|12289.2|12274.2|12289.7|12274.7|12289.2|12274.2|2
1643611240000|2022-01-31 06:40:40|12289.3|12274.3|12289.3|12274.3|12289.3|12274.3|12289.3|12274.3|0
1643611260000|2022-01-31 06:41:00|12289.4|12274.4|12289.7|12274.7|12290|12275|12289.4|12274.4|0
1643611280000|2022-01-31 06:41:20|12289.5|12274.5|12289.5|12274.5|12289.5|12274.5|12289.5|12274.5|0
1643611310000|2022-01-31 06:41:50|12293|12278|12292|12277|12293|12278|12292|12277|5
1643611320000|2022-01-31 06:42:00|12289.4|12274.4|12290|12275|12290|12275|12289.4|12274.4|4
1643611330000|2022-01-31 06:42:10|12293|12278|12292.9|12277.9|12293|12278|12292.9|12277.9|3
1643611370000|2022-01-31 06:42:50|12289.9|12274.9|12289|12274|12289.9|12274.9|12289|12274|1
1643611380000|2022-01-31 06:43:00|12289.2|12274.2|12295.2|12280.2|12295.2|12280.2|12289.2|12274.2|8
1643611390000|2022-01-31 06:43:10|12294.7|12279.7|12291.9|12276.9|12294.7|12279.7|12291.9|12276.9|1
1643611410000|2022-01-31 06:43:30|12289.3|12274.3|12289.3|12274.3|12289.3|12274.3|12289.3|12274.3|0
1643611420000|2022-01-31 06:43:40|12289.6|12274.6|12291.5|12276.5|12291.5|12276.5|12289.6|12274.6|0
1643611440000|2022-01-31 06:44:00|12291.9|12276.9|12292.6|12277.6|12293|12278|12291.9|12276.9|4
1643611450000|2022-01-31 06:44:10|12292.5|12277.5|12297|12282|12297|12282|12292.5|12277.5|14
1643611460000|2022-01-31 06:44:20|12297.4|12282.4|12291.3|12276.3|12297.4|12282.4|12290.1|12275.1|7
1643611470000|2022-01-31 06:44:30|12291.6|12276.6|12295.1|12280.1|12295.1|12280.1|12291.6|12276.6|1
1643611480000|2022-01-31 06:44:40|12295.4|12280.4|12295.4|12280.4|12295.4|12280.4|12295.4|12280.4|0
1643611500000|2022-01-31 06:45:00|12295.5|12280.5|12295.5|12280.5|12295.5|12280.5|12295.5|12280.5|3
1643611510000|2022-01-31 06:45:10|12296.5|12281.5|12296.5|12281.5|12296.5|12281.5|12296.5|12281.5|1
1643611520000|2022-01-31 06:45:20|12297.9|12282.9|12297.9|12282.9|12297.9|12282.9|12297.9|12282.9|1
1643611530000|2022-01-31 06:45:30|12298.6|12283.6|12298.9|12283.9|12298.9|12283.9|12298.6|12283.6|0
1643611540000|2022-01-31 06:45:40|12299.6|12284.6|12303|12288|12303|12288|12299.6|12284.6|3
1643611550000|2022-01-31 06:45:50|12303.6|12288.6|12302.6|12287.6|12303.6|12288.6|12302.6|12287.6|3
1643611560000|2022-01-31 06:46:00|12302.9|12287.9|12304.1|12289.1|12304.1|12289.1|12302.9|12287.9|5
1643611570000|2022-01-31 06:46:10|12304.3|12289.3|12303.6|12288.6|12304.3|12289.3|12303.6|12288.6|0
1643611580000|2022-01-31 06:46:20|12303.9|12288.9|12303.9|12288.9|12303.9|12288.9|12303.9|12288.9|0
1643611600000|2022-01-31 06:46:40|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|1
1643611620000|2022-01-31 06:47:00|12304.1|12289.1|12304.4|12289.4|12304.4|12289.4|12303.9|12288.9|17
1643611630000|2022-01-31 06:47:10|12306.3|12291.3|12306.9|12291.9|12306.9|12291.9|12306.3|12291.3|2
1643611640000|2022-01-31 06:47:20|12307|12292|12306.6|12291.6|12307|12292|12306.6|12291.6|0
1643611650000|2022-01-31 06:47:30|||||||||10
1643611670000|2022-01-31 06:47:50|12304.5|12289.5|12304.6|12289.6|12304.6|12289.6|12304.5|12289.5|2
1643611700000|2022-01-31 06:48:20|||||||||1
1643611730000|2022-01-31 06:48:50|12305.3|12290.3|12306.4|12291.4|12306.4|12291.4|12305.3|12290.3|0
1643611740000|2022-01-31 06:49:00|||||||||3
1643611760000|2022-01-31 06:49:20|||||||||5
1643611770000|2022-01-31 06:49:30|||||||||1
1643611800000|2022-01-31 06:50:00|12304.6|12289.6|12304.4|12289.4|12304.6|12289.6|12304.3|12289.3|6
1643611810000|2022-01-31 06:50:10|12304.3|12289.3|12304.4|12289.4|12304.4|12289.4|12304.3|12289.3|0
1643611820000|2022-01-31 06:50:20|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|0
1643611840000|2022-01-31 06:50:40|12302.4|12287.4|12301.3|12286.3|12302.4|12287.4|12301.3|12286.3|0
1643611890000|2022-01-31 06:51:30|12299.9|12284.9|12299.9|12284.9|12299.9|12284.9|12299.9|12284.9|0
1643611900000|2022-01-31 06:51:40|12299.6|12284.6|12299.6|12284.6|12299.6|12284.6|12299.6|12284.6|0
1643611920000|2022-01-31 06:52:00|12299.9|12284.9|12297|12282|12299.9|12284.9|12296.9|12281.9|8
1643611950000|2022-01-31 06:52:30|12296.4|12281.4|12294.6|12279.6|12296.4|12281.4|12294.6|12279.6|0
1643611960000|2022-01-31 06:52:40|12304.5|12279.5|12304.5|12279.5|12304.5|12279.5|12304.5|12279.5|0
1643611970000|2022-01-31 06:52:50|12304.3|12279.3|12294.5|12279.5|12304.3|12283.1|12294.5|12279.3|0
1643611980000|2022-01-31 06:53:00|12291.5|12276.5|12290.4|12275.4|12291.5|12276.5|12290.4|12275.4|0
1643611990000|2022-01-31 06:53:10|12290.6|12275.6|12291.4|12276.4|12291.4|12276.4|12290.6|12275.6|0
1643612040000|2022-01-31 06:54:00|12292.1|12277.1|12292.1|12277.1|12292.1|12277.1|12292.1|12277.1|0
1643612050000|2022-01-31 06:54:10|12292.4|12277.4|12292.4|12277.4|12292.4|12277.4|12292.4|12277.4|1
1643612060000|2022-01-31 06:54:20|12292.9|12277.9|12292.4|12277.4|12293.4|12278.4|12292.4|12277.4|0
1643612080000|2022-01-31 06:54:40|12292.5|12277.5|12293.4|12278.4|12293.4|12278.4|12292.5|12277.5|0
1643612090000|2022-01-31 06:54:50|12293.1|12278.1|12292.7|12277.7|12293.1|12278.1|12292.7|12277.7|0
1643612100000|2022-01-31 06:55:00|12292.9|12277.9|12293.4|12278.4|12293.4|12278.4|12292.9|12277.9|0
1643612110000|2022-01-31 06:55:10|12293.5|12278.5|12293.5|12278.5|12293.5|12278.5|12293.5|12278.5|2
1643612120000|2022-01-31 06:55:20|12296.9|12281.9|12303.5|12278.5|12303.5|12281.9|12296.9|12277.6|2
1643612140000|2022-01-31 06:55:40|12298.4|12283.4|12298|12283|12298.4|12283.4|12298|12283|0
1643612160000|2022-01-31 06:56:00|12303.4|12278.4|12299.2|12284.2|12303.6|12284.2|12299.2|12277.7|0
1643612170000|2022-01-31 06:56:10|12304|12279|12299.6|12284.6|12304|12284.6|12299.6|12278.2|0
1643612190000|2022-01-31 06:56:30|12296|12281|12296|12281|12296|12281|12296|12281|0
1643612200000|2022-01-31 06:56:40|12295.6|12280.6|12295.6|12280.6|12295.6|12280.6|12295.6|12280.6|0
1643612210000|2022-01-31 06:56:50|12294.9|12279.9|12294.4|12279.4|12294.9|12279.9|12294.4|12279.4|1
1643612230000|2022-01-31 06:57:10|12294.6|12279.6|12294.6|12279.6|12294.6|12279.6|12294.6|12279.6|0
1643612250000|2022-01-31 06:57:30|12297.2|12282.2|12303.2|12278.2|12303.2|12282.2|12297.2|12278.2|1
1643612290000|2022-01-31 06:58:10|12303|12278|12302.5|12277.5|12303.2|12278.2|12302.2|12277.2|0
1643612310000|2022-01-31 06:58:30|12304|12279|12304|12279|12304|12279|12304|12279|0
1643612320000|2022-01-31 06:58:40|12303.2|12278.2|12301|12286|12303.2|12286|12301|12277|1
1643612330000|2022-01-31 06:58:50|12303.2|12278.2|12303.2|12278.2|12303.2|12278.2|12303.2|12278.2|8
1643612340000|2022-01-31 06:59:00|12303.4|12278.4|12293.9|12278.9|12303.4|12278.9|12293.9|12278.4|0
1643612350000|2022-01-31 06:59:10|12293.6|12278.6|12293.6|12278.6|12293.6|12278.6|12293.6|12278.6|1
1643612380000|2022-01-31 06:59:40|12293.4|12278.4|12293.4|12278.4|12293.4|12278.4|12293.4|12278.4|0
1643612420000|2022-01-31 07:00:20|12294.9|12279.9|12302.4|12277.4|12302.7|12279.9|12294.9|12275.9|1
1643612430000|2022-01-31 07:00:30|12301.2|12276.2|12302.1|12277.1|12302.1|12277.1|12301.2|12276.2|0
1643612480000|2022-01-31 07:01:20|12301.5|12276.5|12296.9|12281.9|12301.5|12281.9|12296.9|12276.5|0
1643612490000|2022-01-31 07:01:30|12298|12283|12294|12279|12298|12283|12294|12279|0
1643612520000|2022-01-31 07:02:00|12293.6|12278.6|12293.6|12278.6|12293.6|12278.6|12293.6|12278.6|0
1643612530000|2022-01-31 07:02:10|12292.5|12277.5|12292.5|12277.5|12292.5|12277.5|12292.5|12277.5|0
1643612560000|2022-01-31 07:02:40|12292.7|12277.7|12293.7|12278.7|12293.7|12278.7|12291.5|12276.5|1
1643612570000|2022-01-31 07:02:50|12295.6|12280.6|12296.7|12281.7|12302|12282.1|12295.4|12276.7|1
1643612590000|2022-01-31 07:03:10|12296.5|12281.5|12296.5|12281.5|12296.5|12281.5|12296.5|12281.5|0
1643612630000|2022-01-31 07:03:50|12296.7|12281.7|12296.7|12281.7|12296.7|12281.7|12296.7|12281.7|0
1643612640000|2022-01-31 07:04:00|12296.5|12281.5|12301|12286|12301|12286|12296.5|12281.5|1
1643612660000|2022-01-31 07:04:20|12301.5|12286.5|12302.6|12287.6|12302.6|12287.6|12301.5|12286.5|0
1643612680000|2022-01-31 07:04:40|12299.6|12284.6|12299.6|12284.6|12299.6|12284.6|12299.6|12284.6|0
1643612690000|2022-01-31 07:04:50|12300|12285|12299.1|12284.1|12300|12285|12299.1|12284.1|2
1643612700000|2022-01-31 07:05:00|12299.6|12284.6|12299.6|12284.6|12299.6|12284.6|12299.6|12284.6|7
1643612710000|2022-01-31 07:05:10|12301.1|12286.1|12300.6|12285.6|12301.1|12286.1|12300.6|12285.6|0
1643612740000|2022-01-31 07:05:40|12299.8|12284.8|12299.8|12284.8|12299.8|12284.8|12299.8|12284.8|0
1643612760000|2022-01-31 07:06:00|12300|12285|12300.3|12285.3|12300.3|12285.3|12300|12285|0
1643612790000|2022-01-31 07:06:30|12299.3|12284.3|12299.3|12284.3|12299.3|12284.3|12299.3|12284.3|0
1643612820000|2022-01-31 07:07:00|12299|12284|12301.5|12286.5|12301.5|12286.5|12299|12284|4
1643612830000|2022-01-31 07:07:10|12300.7|12285.7|12300.7|12285.7|12300.7|12285.7|12300.7|12285.7|3
1643612860000|2022-01-31 07:07:40|12302.2|12287.2|12302.2|12287.2|12302.2|12287.2|12302.2|12287.2|0
1643612880000|2022-01-31 07:08:00|12302.1|12287.1|12301.2|12286.2|12302.1|12287.1|12301.2|12286.2|1
1643612890000|2022-01-31 07:08:10|12299.7|12284.7|12299.7|12284.7|12299.7|12284.7|12299.7|12284.7|0
1643612940000|2022-01-31 07:09:00|12298.2|12283.2|12296.7|12281.7|12298.2|12283.2|12296.7|12281.7|6
1643612950000|2022-01-31 07:09:10|12298.2|12283.2|12298.2|12283.2|12298.2|12283.2|12298.2|12283.2|0
1643612960000|2022-01-31 07:09:20|12297.5|12282.5|12294.3|12279.3|12297.5|12282.5|12294.3|12279.3|2
1643612970000|2022-01-31 07:09:30|12296.8|12281.8|12296.8|12281.8|12296.8|12281.8|12296.8|12281.8|0
1643612990000|2022-01-31 07:09:50|12298.3|12283.3|12298.3|12283.3|12298.3|12283.3|12298.3|12283.3|1
1643613000000|2022-01-31 07:10:00|12298.7|12283.7|12298.7|12283.7|12298.7|12283.7|12298.7|12283.7|0
1643613020000|2022-01-31 07:10:20|12298.2|12283.2|12297.8|12282.8|12298.2|12283.2|12297.8|12282.8|0
1643613060000|2022-01-31 07:11:00|12297.5|12282.5|12297.5|12282.5|12297.5|12282.5|12297.5|12282.5|0
1643613070000|2022-01-31 07:11:10|12296.7|12281.7|12296.7|12281.7|12296.7|12281.7|12296.7|12281.7|0
1643613090000|2022-01-31 07:11:30|12294.2|12279.2|12294.2|12279.2|12294.2|12279.2|12294.2|12279.2|0
1643613110000|2022-01-31 07:11:50|12299.7|12284.7|12299.7|12284.7|12299.7|12284.7|12299.7|12284.7|1
1643613120000|2022-01-31 07:12:00|||||||||4
1643613130000|2022-01-31 07:12:10|12300.8|12285.8|12300.8|12285.8|12300.8|12285.8|12300.8|12285.8|0
1643613150000|2022-01-31 07:12:30|12301.6|12286.6|12301.6|12286.6|12301.6|12286.6|12301.6|12286.6|0
1643613180000|2022-01-31 07:13:00|12300.5|12285.5|12301|12286|12301|12286|12300.5|12285.5|1
1643613220000|2022-01-31 07:13:40|12300.9|12285.9|12300.9|12285.9|12300.9|12285.9|12300.9|12285.9|0
1643613240000|2022-01-31 07:14:00|12300.7|12285.7|12299.9|12284.9|12300.7|12285.7|12299.8|12284.8|1
1643613250000|2022-01-31 07:14:10|12300.7|12285.7|12300.9|12285.9|12300.9|12285.9|12300.7|12285.7|1
1643613300000|2022-01-31 07:15:00|12300.8|12285.8|12300.6|12285.6|12300.8|12285.8|12300.4|12285.4|1
1643613310000|2022-01-31 07:15:10|12300.9|12285.9|12300.9|12285.9|12300.9|12285.9|12300.9|12285.9|0
1643613360000|2022-01-31 07:16:00|12297.4|12282.4|12297.4|12282.4|12298.4|12283.4|12296.7|12281.7|4
1643613380000|2022-01-31 07:16:20|12298.3|12283.3|12298.3|12283.3|12298.3|12283.3|12298.3|12283.3|0
1643613390000|2022-01-31 07:16:30|12296.8|12281.8|12296.8|12281.8|12296.8|12281.8|12296.8|12281.8|0
1643613420000|2022-01-31 07:17:00|12297.6|12282.6|12301.8|12286.8|12301.8|12286.8|12297.6|12282.6|3
1643613460000|2022-01-31 07:17:40|12299.8|12284.8|12300.3|12285.3|12300.3|12285.3|12299.8|12284.8|0
1643613490000|2022-01-31 07:18:10|12299.8|12284.8|12299.8|12284.8|12299.8|12284.8|12299.8|12284.8|0
1643613540000|2022-01-31 07:19:00|12299.3|12284.3|12299.3|12284.3|12299.3|12284.3|12299.3|12284.3|0
1643613550000|2022-01-31 07:19:10|12297.8|12282.8|12297.8|12282.8|12297.8|12282.8|12297.8|12282.8|0
1643613560000|2022-01-31 07:19:20|12299.7|12284.7|12300.3|12285.3|12300.3|12285.3|12299.7|12284.7|1
1643613610000|2022-01-31 07:20:10|12299.8|12284.8|12298.3|12283.3|12299.8|12284.8|12298.3|12283.3|0
1643613630000|2022-01-31 07:20:30|12298.7|12283.7|12298.3|12283.3|12298.7|12283.7|12298.3|12283.3|1
1643613640000|2022-01-31 07:20:40|12297.9|12282.9|12297.9|12282.9|12297.9|12282.9|12297.9|12282.9|0
1643613650000|2022-01-31 07:20:50|12298.2|12283.2|12298.9|12283.9|12298.9|12283.9|12298.2|12283.2|0
1643613660000|2022-01-31 07:21:00|12298.8|12283.8|12297.9|12282.9|12298.9|12283.9|12297.9|12282.9|6
1643613680000|2022-01-31 07:21:20|12297.3|12282.3|12295.4|12280.4|12297.3|12282.3|12295.4|12280.4|0
1643613710000|2022-01-31 07:21:50|12293.3|12278.3|12292.8|12277.8|12293.8|12278.8|12292.8|12277.8|10
1643613720000|2022-01-31 07:22:00|12291.3|12276.3|12288.4|12273.4|12291.3|12276.3|12287.4|12272.4|4
1643613750000|2022-01-31 07:22:30|12288.7|12273.7|12289.4|12274.4|12289.4|12274.4|12288.7|12273.7|0
1643613760000|2022-01-31 07:22:40|12290.4|12275.4|12290.6|12275.6|12291.4|12276.4|12290.4|12275.4|1
1643613780000|2022-01-31 07:23:00|12289.9|12274.9|12293.4|12278.4|12293.4|12278.4|12289.9|12274.9|0
1643613790000|2022-01-31 07:23:10|||||||||2
1643613810000|2022-01-31 07:23:30|12292.9|12277.9|12293.4|12278.4|12294.1|12279.1|12291.9|12276.9|1
1643613820000|2022-01-31 07:23:40|12293.8|12278.8|12293.8|12278.8|12293.8|12278.8|12293.8|12278.8|0
1643613830000|2022-01-31 07:23:50|12293.7|12278.7|12292.9|12277.9|12293.7|12278.7|12292.9|12277.9|0
1643613840000|2022-01-31 07:24:00|12293.3|12278.3|12292.9|12277.9|12294.4|12279.4|12292.4|12277.4|1
1643613850000|2022-01-31 07:24:10|12294.4|12279.4|12296.9|12281.9|12296.9|12281.9|12294.4|12279.4|0
1643613860000|2022-01-31 07:24:20|12298.4|12283.4|12298.4|12283.4|12298.4|12283.4|12298.4|12283.4|2
1643613900000|2022-01-31 07:25:00|12298.9|12283.9|12300.4|12285.4|12300.4|12285.4|12298.9|12283.9|0
1643613910000|2022-01-31 07:25:10|||||||||1
1643613930000|2022-01-31 07:25:30|||||||||1
1643613960000|2022-01-31 07:26:00|12300.9|12285.9|12300.9|12285.9|12300.9|12285.9|12300.9|12285.9|2
1643613980000|2022-01-31 07:26:20|12302.5|12287.5|12302.5|12287.5|12302.5|12287.5|12302.5|12287.5|1
1643614020000|2022-01-31 07:27:00|12303.3|12288.3|12297.5|12282.5|12303.5|12288.5|12296.3|12281.3|7
1643614030000|2022-01-31 07:27:10|12298.7|12283.7|12298.7|12283.7|12298.7|12283.7|12298.7|12283.7|0
1643614050000|2022-01-31 07:27:30|12299|12284|12299|12284|12299|12284|12299|12284|0
1643614070000|2022-01-31 07:27:50|12297.9|12282.9|12302.2|12277.2|12302.2|12282.9|12297.9|12277.2|1
1643614080000|2022-01-31 07:28:00|12301|12276|12298.7|12273.7|12301|12276|12298.7|12273.7|0
1643614120000|2022-01-31 07:28:40|12299.3|12274.3|12299.3|12274.3|12299.3|12274.3|12299.3|12274.3|0
1643614200000|2022-01-31 07:30:00|12300.2|12275.2|12300.7|12275.7|12300.7|12275.7|12300.2|12275.2|0
1643614250000|2022-01-31 07:30:50|12299.2|12274.2|12299.2|12274.2|12299.2|12274.2|12299.2|12274.2|2
1643614260000|2022-01-31 07:31:00|12298.8|12273.8|12298.8|12273.8|12298.8|12273.8|12298.8|12273.8|0
1643614270000|2022-01-31 07:31:10|12298.7|12273.7|12299.2|12274.2|12299.2|12274.2|12298.5|12273.5|0
1643614280000|2022-01-31 07:31:20|12299.7|12274.7|12299.2|12274.2|12299.7|12274.7|12299.2|12274.2|0
1643614300000|2022-01-31 07:31:40|12298.7|12273.7|12298.7|12273.7|12298.7|12273.7|12298.7|12273.7|2
1643614320000|2022-01-31 07:32:00|12299.2|12274.2|12299.2|12274.2|12299.2|12274.2|12299.2|12274.2|1
1643614330000|2022-01-31 07:32:10|12299.7|12274.7|12299.5|12274.5|12299.7|12274.7|12299.5|12274.5|0
1643614350000|2022-01-31 07:32:30|12299.7|12274.7|12299.7|12274.7|12299.7|12274.7|12299.7|12274.7|0
1643614360000|2022-01-31 07:32:40|12299.5|12274.5|12299.7|12274.7|12299.7|12274.7|12299.5|12274.5|0
1643614370000|2022-01-31 07:32:50|12299.5|12274.5|12299.7|12274.7|12299.7|12274.7|12299.5|12274.5|0
1643614380000|2022-01-31 07:33:00|12299.4|12274.4|12300|12275|12300|12275|12298.7|12273.7|0
1643614460000|2022-01-31 07:34:20|12294.9|12279.9|12294.9|12279.9|12294.9|12279.9|12294.9|12279.9|0
1643614470000|2022-01-31 07:34:30|12294.5|12279.5|12294.5|12279.5|12294.5|12279.5|12294.5|12279.5|0
1643614600000|2022-01-31 07:36:40|12293|12278|12296.1|12271.1|12297.1|12278|12292.6|12271.1|1
1643614620000|2022-01-31 07:37:00|12296.4|12271.4|12294.1|12279.1|12298.6|12279.1|12292.3|12271.4|0
1643614630000|2022-01-31 07:37:10|12293.4|12278.4|12293.8|12278.8|12294.1|12279.1|12291.1|12276.1|0
1643614640000|2022-01-31 07:37:20|12294.6|12279.6|12294.1|12279.1|12294.6|12279.6|12289.1|12274.1|1
1643614650000|2022-01-31 07:37:30|12294|12279|12293.6|12278.6|12294|12279|12293.6|12278.6|0
1643614680000|2022-01-31 07:38:00|12300.3|12275.3|12302.8|12277.8|12302.8|12277.8|12300.3|12275.3|2
1643614700000|2022-01-31 07:38:20|12297.6|12282.6|12302.1|12277.1|12302.1|12282.6|12297.3|12277.1|0
1643614710000|2022-01-31 07:38:30|12301.8|12276.8|12296.9|12281.9|12301.8|12281.9|12296.9|12276.8|0
1643614720000|2022-01-31 07:38:40|12297.3|12282.3|12297.3|12282.3|12297.3|12282.3|12297.3|12282.3|0
1643614740000|2022-01-31 07:39:00|12297.8|12282.8|12297.8|12282.8|12297.8|12282.8|12297.8|12282.8|0
1643614800000|2022-01-31 07:40:00|12302.4|12277.4|12301.8|12276.8|12302.4|12277.4|12301.3|12276.3|0
1643614860000|2022-01-31 07:41:00|12301.3|12276.3|12301.8|12276.8|12301.8|12276.8|12301.3|12276.3|0
1643614900000|2022-01-31 07:41:40|12299.1|12274.1|12294.5|12279.5|12299.1|12279.5|12293.3|12274.1|1
1643614920000|2022-01-31 07:42:00|12295.6|12280.6|12295.6|12280.6|12295.6|12280.6|12295.6|12280.6|0
1643614930000|2022-01-31 07:42:10|12301.6|12276.6|12292.8|12277.8|12301.6|12280.8|12292.8|12275.9|0
1643614960000|2022-01-31 07:42:40|12297.1|12272.1|12296.3|12271.3|12297.1|12272.1|12295.6|12270.6|0
1643614970000|2022-01-31 07:42:50|12291.1|12276.1|12291.1|12276.1|12291.1|12276.1|12291.1|12276.1|0
1643615040000|2022-01-31 07:44:00|12292.3|12277.3|12292.8|12277.8|12294.3|12279.3|12292.3|12277.3|4
1643615050000|2022-01-31 07:44:10|12287.1|12272.1|12284.7|12269.7|12287.1|12272.1|12284.7|12269.7|2
1643615060000|2022-01-31 07:44:20|12285|12270|12285.7|12270.7|12285.7|12270.7|12284.7|12269.7|0
1643615080000|2022-01-31 07:44:40|12285.5|12270.5|12285.7|12270.7|12285.7|12270.7|12284.7|12269.7|0
1643615120000|2022-01-31 07:45:20|12289.2|12274.2|12291.7|12276.7|12291.7|12276.7|12289.2|12274.2|0
1643615130000|2022-01-31 07:45:30|12292.2|12277.2|12292.7|12277.7|12292.7|12277.7|12292.2|12277.2|0
1643615140000|2022-01-31 07:45:40|12293|12278|12294.2|12279.2|12294.2|12279.2|12293|12278|0
1643615200000|2022-01-31 07:46:40|12293.1|12278.1|12292.7|12277.7|12293.1|12278.1|12292.7|12277.7|1
1643615220000|2022-01-31 07:47:00|12293.2|12278.2|12293.7|12278.7|12293.7|12278.7|12293.2|12278.2|0
1643615230000|2022-01-31 07:47:10|12293.9|12278.9|12294.2|12279.2|12294.2|12279.2|12293.9|12278.9|0
1643615280000|2022-01-31 07:48:00|12294.7|12279.7|12294.2|12279.2|12294.7|12279.7|12294.2|12279.2|0
1643615340000|2022-01-31 07:49:00|12293.2|12278.2|12294.7|12279.7|12294.7|12279.7|12293.2|12278.2|0
1643615360000|2022-01-31 07:49:20|12294.6|12279.6|12294.2|12279.2|12294.6|12279.6|12294.2|12279.2|0
1643615400000|2022-01-31 07:50:00|12294.7|12279.7|12294.7|12279.7|12294.7|12279.7|12294.7|12279.7|0
1643615460000|2022-01-31 07:51:00|12294.6|12279.6|12294.4|12279.4|12294.6|12279.6|12294.2|12279.2|0
1643615470000|2022-01-31 07:51:10|12294.7|12279.7|12294.7|12279.7|12294.7|12279.7|12294.7|12279.7|0
1643615520000|2022-01-31 07:52:00|12294.6|12279.6|12294.7|12279.7|12294.7|12279.7|12294.6|12279.6|0
1643615580000|2022-01-31 07:53:00|12294.2|12279.2|12294.7|12279.7|12294.7|12279.7|12294.2|12279.2|0
1643615640000|2022-01-31 07:54:00|12294.6|12279.6|12294.4|12279.4|12294.6|12279.6|12294.2|12279.2|0
1643615650000|2022-01-31 07:54:10|12294.7|12279.7|12294.7|12279.7|12294.7|12279.7|12294.7|12279.7|0
1643615700000|2022-01-31 07:55:00|12294.6|12279.6|12294.7|12279.7|12294.7|12279.7|12294.2|12279.2|0
1643615730000|2022-01-31 07:55:30|12294.8|12279.8|12294.8|12279.8|12294.8|12279.8|12294.8|12279.8|0
1643615740000|2022-01-31 07:55:40|12295.6|12280.6|12296.7|12281.7|12296.7|12281.7|12295.6|12280.6|0
1643615750000|2022-01-31 07:55:50|12296.3|12281.3|12296.2|12281.2|12296.3|12281.3|12296.2|12281.2|1
1643615760000|2022-01-31 07:56:00|12296.7|12281.7|12297.7|12282.7|12297.7|12282.7|12296.7|12281.7|0
1643615790000|2022-01-31 07:56:30|12296.7|12281.7|12296.7|12281.7|12296.7|12281.7|12296.7|12281.7|0
1643615820000|2022-01-31 07:57:00|12296.3|12281.3|12297.2|12282.2|12297.2|12282.2|12296.3|12281.3|0
1643615880000|2022-01-31 07:58:00|12295.6|12280.6|12292.7|12277.7|12295.6|12280.6|12292.3|12277.3|3
1643615900000|2022-01-31 07:58:20|12295.2|12280.2|12295.2|12280.2|12295.2|12280.2|12295.2|12280.2|0
1643615910000|2022-01-31 07:58:30|12295.3|12280.3|12295.3|12280.3|12295.3|12280.3|12295.3|12280.3|0
1643615920000|2022-01-31 07:58:40|12295.2|12280.2|12295.2|12280.2|12295.2|12280.2|12295.2|12280.2|0
1643615940000|2022-01-31 07:59:00|12294.7|12279.7|12292.5|12277.5|12294.7|12279.7|12292.5|12277.5|0
1643615950000|2022-01-31 07:59:10|12288.7|12273.7|12288.7|12273.7|12288.7|12273.7|12288.7|12273.7|0
1643615970000|2022-01-31 07:59:30|12288.5|12273.5|12287.7|12272.7|12288.5|12273.5|12287.7|12272.7|0
1643615980000|2022-01-31 07:59:40|12293.7|12278.7|12293.7|12278.7|12293.7|12278.7|12293.7|12278.7|1
1643616000000|2022-01-31 08:00:00|12294.7|12279.7|12295.1|12280.1|12295.6|12280.6|12294.2|12279.2|1
1643616010000|2022-01-31 08:00:10|12294.7|12279.7|12294.7|12279.7|12294.7|12279.7|12294.7|12279.7|0
1643616030000|2022-01-31 08:00:30|12295.6|12280.6|12295.6|12280.6|12295.6|12280.6|12295.6|12280.6|0
1643616060000|2022-01-31 08:01:00|12295.7|12280.7|12294.1|12279.1|12295.7|12280.7|12294.1|12279.1|0
1643616070000|2022-01-31 08:01:10|12289.7|12274.7|12286.2|12271.2|12289.7|12274.7|12286.2|12271.2|1
1643616120000|2022-01-31 08:02:00|12285.7|12270.7|12285.7|12270.7|12285.7|12270.7|12285.7|12270.7|0
1643616140000|2022-01-31 08:02:20|12288.3|12273.3|12287.1|12272.1|12289|12274|12287.1|12272.1|3
1643616150000|2022-01-31 08:02:30|12290.5|12275.5|12290.5|12275.5|12290.5|12275.5|12290.5|12275.5|0
1643616160000|2022-01-31 08:02:40|12291.5|12276.5|12292|12277|12292|12277|12291|12276|0
1643616180000|2022-01-31 08:03:00|12290.8|12275.8|12290.8|12275.8|12290.8|12275.8|12290.8|12275.8|0
1643616220000|2022-01-31 08:03:40|12290.5|12275.5|12284|12269|12290.5|12275.5|12284|12269|1
1643616240000|2022-01-31 08:04:00|||||||||1
1643616250000|2022-01-31 08:04:10|12285.5|12270.5|12286.5|12271.5|12286.5|12271.5|12285.5|12270.5|1
1643616270000|2022-01-31 08:04:30|12286.8|12271.8|12287.3|12272.3|12287.3|12272.3|12286.8|12271.8|0
1643616280000|2022-01-31 08:04:40|12286|12271|12284.8|12269.8|12287.2|12272.2|12284|12269|1
1643616290000|2022-01-31 08:04:50|12286.2|12271.2|12285.6|12270.6|12286.2|12271.2|12284.3|12269.3|0
1643616350000|2022-01-31 08:05:50|12286.2|12271.2|12285.8|12270.8|12286.2|12271.2|12285.8|12270.8|0
1643616380000|2022-01-31 08:06:20|12285.9|12270.9|12284.3|12269.3|12286.3|12271.3|12284.3|12269.3|0
1643616390000|2022-01-31 08:06:30|12284.2|12269.2|12283.8|12268.8|12284.2|12269.2|12283.8|12268.8|0
1643616410000|2022-01-31 08:06:50|12277.3|12262.3|12277.3|12262.3|12277.3|12262.3|12277.3|12262.3|16
1643616420000|2022-01-31 08:07:00|12278.3|12263.3|12278.3|12263.3|12278.3|12263.3|12278.3|12263.3|0
1643616440000|2022-01-31 08:07:20|12277.9|12262.9|12276.8|12261.8|12277.9|12262.9|12276.8|12261.8|1
1643616450000|2022-01-31 08:07:30|12274.8|12259.8|12274.3|12259.3|12274.8|12259.8|12274.3|12259.3|4
1643616480000|2022-01-31 08:08:00|12274.4|12259.4|12274.8|12259.8|12274.8|12259.8|12274.4|12259.4|0
1643616490000|2022-01-31 08:08:10|12274.9|12259.9|12275.3|12260.3|12275.3|12260.3|12274.9|12259.9|0
1643616500000|2022-01-31 08:08:20|12278.7|12263.7|12277.7|12262.7|12280.8|12265.8|12277.7|12262.7|1
1643616510000|2022-01-31 08:08:30|12277.3|12262.3|12279.8|12264.8|12280.8|12265.8|12277.3|12262.3|1
1643616520000|2022-01-31 08:08:40|12279.3|12264.3|12279.3|12264.3|12279.3|12264.3|12279.3|12264.3|0
1643616530000|2022-01-31 08:08:50|12281.4|12266.4|12281.4|12266.4|12281.4|12266.4|12281.4|12266.4|3
1643616540000|2022-01-31 08:09:00|12281.7|12266.7|12280.8|12265.8|12282.4|12267.4|12280.8|12265.8|0
1643616550000|2022-01-31 08:09:10|12280.3|12265.3|12281.1|12266.1|12281.3|12266.3|12280.3|12265.3|0
1643616570000|2022-01-31 08:09:30|12281.8|12266.8|12282.4|12267.4|12282.4|12267.4|12281.8|12266.8|0
1643616600000|2022-01-31 08:10:00|12282.3|12267.3|12283.4|12268.4|12283.4|12268.4|12282.3|12267.3|0
1643616620000|2022-01-31 08:10:20|12283.7|12268.7|12283.7|12268.7|12283.7|12268.7|12283.7|12268.7|0
1643616660000|2022-01-31 08:11:00|12283.4|12268.4|12282.9|12267.9|12283.4|12268.4|12282.7|12267.7|0
1643616670000|2022-01-31 08:11:10|12283.7|12268.7|12282.9|12267.9|12283.7|12268.7|12282.9|12267.9|0
1643616720000|2022-01-31 08:12:00|12285.9|12260.9|12286.1|12261.1|12286.1|12261.1|12285.9|12260.9|0
1643616740000|2022-01-31 08:12:20|12281.3|12266.3|12281.3|12266.3|12281.3|12266.3|12281.3|12266.3|0
1643616780000|2022-01-31 08:13:00|12281.4|12266.4|12281.6|12266.6|12281.6|12266.6|12281.4|12266.4|0
1643616790000|2022-01-31 08:13:10|12281.9|12266.9|12281.9|12266.9|12281.9|12266.9|12281.9|12266.9|0
1643616830000|2022-01-31 08:13:50|12281.3|12266.3|12277.2|12262.2|12281.3|12266.3|12277.2|12262.2|0
1643616840000|2022-01-31 08:14:00|12276.1|12261.1|12276.4|12261.4|12276.4|12261.4|12276.1|12261.1|0
1643616850000|2022-01-31 08:14:10|12277.6|12262.6|12277.6|12262.6|12277.6|12262.6|12277.6|12262.6|0
1643616880000|2022-01-31 08:14:40|12277.5|12262.5|12280.5|12265.5|12280.5|12265.5|12277.5|12262.5|0
1643616890000|2022-01-31 08:14:50|12281|12266|12281|12266|12281|12266|12281|12266|0
1643616900000|2022-01-31 08:15:00|12277.5|12262.5|12287.2|12272.2|12287.2|12272.2|12276.5|12261.5|9
1643616920000|2022-01-31 08:15:20|12287.3|12272.3|12287.3|12272.3|12287.3|12272.3|12287.3|12272.3|0
1643616930000|2022-01-31 08:15:30|12287.2|12272.2|12287.3|12272.3|12287.3|12272.3|12287.2|12272.2|0
1643616960000|2022-01-31 08:16:00|12287.4|12272.4|12287.4|12272.4|12287.4|12272.4|12287.4|12272.4|0
1643616980000|2022-01-31 08:16:20|12288|12273|12288|12273|12288|12273|12288|12273|0
1643616990000|2022-01-31 08:16:30|12292.9|12277.9|12292.9|12277.9|12292.9|12277.9|12292.9|12277.9|0
1643617020000|2022-01-31 08:17:00|12293.1|12278.1|12293.1|12278.1|12293.1|12278.1|12293.1|12278.1|0
1643617080000|2022-01-31 08:18:00|12292.9|12277.9|12292.9|12277.9|12292.9|12277.9|12292.9|12277.9|1
1643617100000|2022-01-31 08:18:20|12293.1|12278.1|12293.1|12278.1|12293.1|12278.1|12293.1|12278.1|0
1643617110000|2022-01-31 08:18:30|12293.3|12278.3|12296.9|12281.9|12296.9|12281.9|12293.3|12278.3|1
1643617120000|2022-01-31 08:18:40|12297.3|12282.3|12297.3|12282.3|12297.3|12282.3|12297.3|12282.3|0
1643617140000|2022-01-31 08:19:00|12297.8|12282.8|12297.8|12282.8|12297.8|12282.8|12297.8|12282.8|0
1643617160000|2022-01-31 08:19:20|12297.3|12282.3|12297.3|12282.3|12297.3|12282.3|12297.3|12282.3|0
1643617270000|2022-01-31 08:21:10|12297.8|12282.8|12299.9|12284.9|12299.9|12284.9|12297.8|12282.8|1
1643617290000|2022-01-31 08:21:30|12299.5|12284.5|12299.8|12284.8|12299.8|12284.8|12299.5|12284.5|0
1643617310000|2022-01-31 08:21:50|12297.5|12282.5|12294.9|12279.9|12297.5|12282.5|12294.9|12279.9|3
1643617330000|2022-01-31 08:22:10|12295.4|12280.4|12295.4|12280.4|12295.4|12280.4|12295.4|12280.4|0
1643617350000|2022-01-31 08:22:30|12295.9|12280.9|12296|12281|12296|12281|12295.9|12280.9|0
1643617360000|2022-01-31 08:22:40|12297.9|12282.9|12297.7|12282.7|12298.5|12283.5|12297.7|12282.7|3
1643617380000|2022-01-31 08:23:00|12297.3|12282.3|12297.3|12282.3|12297.3|12282.3|12297.3|12282.3|0
1643617410000|2022-01-31 08:23:30|12297.4|12282.4|12297.8|12282.8|12297.9|12282.9|12297.4|12282.4|0
1643617430000|2022-01-31 08:23:50|12297.7|12282.7|12297.7|12282.7|12297.7|12282.7|12297.7|12282.7|0
1643617450000|2022-01-31 08:24:10|12297.8|12282.8|12297.8|12282.8|12297.8|12282.8|12297.8|12282.8|0
1643617570000|2022-01-31 08:26:10|12297.7|12282.7|12297.7|12282.7|12297.7|12282.7|12297.7|12282.7|0
1643617590000|2022-01-31 08:26:30|12295.8|12280.8|12295.8|12280.8|12295.8|12280.8|12295.8|12280.8|0
1643617600000|2022-01-31 08:26:40|12295.4|12280.4|12295.4|12280.4|12295.4|12280.4|12295.4|12280.4|0
1643617630000|2022-01-31 08:27:10|12294.6|12279.6|12294.6|12279.6|12294.6|12279.6|12294.6|12279.6|0
1643617660000|2022-01-31 08:27:40|12295|12280|12295|12280|12295|12280|12295|12280|0
1643617830000|2022-01-31 08:30:30|12294.3|12279.3|12294.3|12279.3|12294.3|12279.3|12294.3|12279.3|0
1643617890000|2022-01-31 08:31:30|12293.9|12278.9|12293.9|12278.9|12293.9|12278.9|12293.9|12278.9|0
1643617900000|2022-01-31 08:31:40|12294.6|12279.6|12294.6|12279.6|12294.6|12279.6|12294.6|12279.6|0
1643617940000|2022-01-31 08:32:20|12294.9|12279.9|12299.4|12284.4|12299.4|12284.4|12294.9|12279.9|0
1643618000000|2022-01-31 08:33:20|12299.6|12284.6|12300.1|12285.1|12300.1|12285.1|12299.6|12284.6|0
1643618080000|2022-01-31 08:34:40|12299.9|12284.9|12298.9|12283.9|12299.9|12284.9|12298.9|12283.9|0
1643618090000|2022-01-31 08:34:50|12299.9|12284.9|12299.1|12284.1|12299.9|12284.9|12298.4|12283.4|0
1643618100000|2022-01-31 08:35:00|12299.9|12284.9|12299.9|12284.9|12299.9|12284.9|12299.9|12284.9|0
1643618120000|2022-01-31 08:35:20|12298.9|12283.9|12300|12285|12300|12285|12298.9|12283.9|0
1643618140000|2022-01-31 08:35:40|12299.9|12284.9|12299.9|12284.9|12300|12285|12299.9|12284.9|0
1643618220000|2022-01-31 08:37:00|12299.8|12284.8|12296.9|12281.9|12299.8|12284.8|12296.9|12281.9|0
1643618280000|2022-01-31 08:38:00|12297|12282|12297|12282|12297|12282|12297|12282|0
1643618410000|2022-01-31 08:40:10|12301.9|12286.9|12301.5|12286.5|12301.9|12286.9|12301.4|12286.4|18
1643618490000|2022-01-31 08:41:30|12301|12286|12301|12286|12301|12286|12301|12286|0
1643618510000|2022-01-31 08:41:50|12301.5|12286.5|12301.5|12286.5|12301.5|12286.5|12301.5|12286.5|2
1643618560000|2022-01-31 08:42:40|12302.1|12287.1|12304.1|12289.1|12304.1|12289.1|12302.1|12287.1|0
1643618580000|2022-01-31 08:43:00|12304.5|12289.5|12304.5|12289.5|12304.5|12289.5|12304.5|12289.5|0
1643618600000|2022-01-31 08:43:20|12305.5|12290.5|12305.5|12290.5|12305.5|12290.5|12305.5|12290.5|1
1643618620000|2022-01-31 08:43:40|12303.6|12288.6|12297.1|12282.1|12303.6|12288.6|12297.1|12282.1|4
1643618630000|2022-01-31 08:43:50|12296.9|12281.9|12296.9|12281.9|12296.9|12281.9|12296.9|12281.9|0
1643618640000|2022-01-31 08:44:00|12297.2|12282.2|12298.2|12283.2|12298.2|12283.2|12297.2|12282.2|0
1643618650000|2022-01-31 08:44:10|12298.6|12283.6|12298.6|12283.6|12298.6|12283.6|12298.6|12283.6|0
1643618700000|2022-01-31 08:45:00|12298.9|12283.9|12299|12284|12299|12284|12298.9|12283.9|0
1643618760000|2022-01-31 08:46:00|12299.2|12284.2|12300|12285|12300|12285|12299.2|12284.2|0
1643618800000|2022-01-31 08:46:40|12297|12282|12297|12282|12297|12282|12297|12282|2
1643618870000|2022-01-31 08:47:50|12297.4|12282.4|12296.5|12281.5|12297.4|12282.4|12296.5|12281.5|1
1643618930000|2022-01-31 08:48:50|12296.1|12281.1|12296|12281|12296.1|12281.1|12296|12281|0
1643618960000|2022-01-31 08:49:20|12295.7|12280.7|12295|12280|12295.7|12280.7|12295|12280|0
1643619000000|2022-01-31 08:50:00|12294.6|12279.6|12294.6|12279.6|12294.6|12279.6|12294.6|12279.6|0
1643619010000|2022-01-31 08:50:10|12293.1|12278.1|12293.1|12278.1|12293.1|12278.1|12293.1|12278.1|0
1643619020000|2022-01-31 08:50:20|12288.6|12273.6|12288.8|12273.8|12289.2|12274.2|12288.3|12273.3|1
1643619040000|2022-01-31 08:50:40|12289.2|12274.2|12289.2|12274.2|12289.3|12274.3|12289.2|12274.2|1
1643619090000|2022-01-31 08:51:30|12288.8|12273.8|12288.8|12273.8|12288.8|12273.8|12288.8|12273.8|0
1643619150000|2022-01-31 08:52:30|12289.2|12274.2|12287.5|12272.5|12289.2|12274.2|12287.5|12272.5|0
1643619190000|2022-01-31 08:53:10|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|0
1643619280000|2022-01-31 08:54:40|12288.3|12273.3|12288.3|12273.3|12288.3|12273.3|12288.3|12273.3|0
1643619310000|2022-01-31 08:55:10|12287.6|12272.6|12287.6|12272.6|12287.6|12272.6|12287.6|12272.6|1
1643619340000|2022-01-31 08:55:40|12288|12273|12290.8|12275.8|12290.8|12275.8|12288|12273|0
1643619350000|2022-01-31 08:55:50|12291|12276|12291.8|12276.8|12291.8|12276.8|12291|12276|0
1643619360000|2022-01-31 08:56:00|12292|12277|12293.8|12278.8|12293.8|12278.8|12292|12277|1
1643619370000|2022-01-31 08:56:10|12294|12279|12296|12281|12296|12281|12294|12279|9
1643619380000|2022-01-31 08:56:20|12299.6|12284.6|12300.6|12285.6|12300.6|12285.6|12299.6|12284.6|0
1643619390000|2022-01-31 08:56:30|12301.1|12286.1|12301.6|12286.6|12301.6|12286.6|12301.1|12286.1|0
1643619400000|2022-01-31 08:56:40|12302|12287|12295.7|12280.7|12302.3|12287.3|12295.7|12280.7|3
1643619420000|2022-01-31 08:57:00|12299.2|12274.2|12300.7|12275.7|12300.7|12275.7|12299.2|12274.2|0
1643619430000|2022-01-31 08:57:10|12298.1|12273.1|12296.8|12271.8|12298.1|12273.1|12296.8|12271.8|1
1643619450000|2022-01-31 08:57:30|12291.6|12276.6|12291.6|12276.6|12291.6|12276.6|12291.6|12276.6|0
1643619460000|2022-01-31 08:57:40|12290.8|12275.8|12290.8|12275.8|12290.8|12275.8|12290.8|12275.8|0
1643619560000|2022-01-31 08:59:20|12292.2|12277.2|12292.2|12277.2|12292.2|12277.2|12292.2|12277.2|0
1643619620000|2022-01-31 09:00:20|12291.3|12276.3|12291.3|12276.3|12291.3|12276.3|12291.3|12276.3|0
1643619650000|2022-01-31 09:00:50|12294.9|12269.9|12294.9|12269.9|12294.9|12269.9|12294.9|12269.9|2
1643619670000|2022-01-31 09:01:10|12294.2|12269.2|12294.2|12269.2|12294.2|12269.2|12294.2|12269.2|0
1643619730000|2022-01-31 09:02:10|12294.9|12269.9|12294.9|12269.9|12294.9|12269.9|12294.9|12269.9|0
1643619790000|2022-01-31 09:03:10|||||||||1
1643619810000|2022-01-31 09:03:30|12294.6|12269.6|12289.1|12274.1|12294.6|12274.3|12289.1|12269.6|0
1643619840000|2022-01-31 09:04:00|12288.3|12273.3|12288.1|12273.1|12288.3|12273.3|12288.1|12273.1|4
1643619870000|2022-01-31 09:04:30|12288.4|12273.4|12288.9|12273.9|12288.9|12273.9|12288.4|12273.4|0
1643619880000|2022-01-31 09:04:40|12287.8|12272.8|12283.7|12268.7|12287.8|12272.8|12283.7|12268.7|0
1643619890000|2022-01-31 09:04:50|12283.6|12268.6|12283.6|12268.6|12283.6|12268.6|12283.6|12268.6|1
1643619900000|2022-01-31 09:05:00|12282.2|12267.2|12281.6|12266.6|12282.2|12267.2|12281.6|12266.6|3
1643619950000|2022-01-31 09:05:50|12281.7|12266.7|12281.7|12266.7|12281.7|12266.7|12281.7|12266.7|0
1643619980000|2022-01-31 09:06:20|12281.2|12266.2|12281.2|12266.2|12281.2|12266.2|12281.2|12266.2|0
1643619990000|2022-01-31 09:06:30|12277.1|12262.1|12277.1|12262.1|12277.1|12262.1|12277.1|12262.1|20
1643620000000|2022-01-31 09:06:40|12277.2|12262.2|12276.7|12261.7|12277.2|12262.2|12276.7|12261.7|0
1643620060000|2022-01-31 09:07:40|12276.2|12261.2|12276.3|12261.3|12276.3|12261.3|12276.2|12261.2|1
1643620080000|2022-01-31 09:08:00|12276.7|12261.7|12276.7|12261.7|12276.7|12261.7|12276.7|12261.7|0
1643620200000|2022-01-31 09:10:00|12275.6|12260.6|12271.3|12256.3|12275.9|12260.9|12271.3|12256.3|36
1643620220000|2022-01-31 09:10:20|12271.8|12256.8|12271.8|12256.8|12271.8|12256.8|12271.8|12256.8|0
1643620230000|2022-01-31 09:10:30|12274.2|12259.2|12274.2|12259.2|12274.2|12259.2|12274.2|12259.2|1
1643620240000|2022-01-31 09:10:40|12273.8|12258.8|12273.8|12258.8|12273.8|12258.8|12273.8|12258.8|0
1643620250000|2022-01-31 09:10:50|12273.7|12258.7|12273.3|12258.3|12273.7|12258.7|12273.3|12258.3|0
1643620290000|2022-01-31 09:11:30|12273.5|12258.5|12274.3|12259.3|12274.3|12259.3|12273.5|12258.5|0
1643620300000|2022-01-31 09:11:40|12273.5|12258.5|12273.3|12258.3|12273.5|12258.5|12273.3|12258.3|3
1643620330000|2022-01-31 09:12:10|12274.3|12259.3|12274.3|12259.3|12274.3|12259.3|12274.3|12259.3|0
1643620380000|2022-01-31 09:13:00|12274.7|12259.7|12274.7|12259.7|12274.7|12259.7|12274.7|12259.7|2
1643620390000|2022-01-31 09:13:10|12274.3|12259.3|12274.3|12259.3|12274.3|12259.3|12274.3|12259.3|0
1643620400000|2022-01-31 09:13:20|12279|12264|12279|12264|12279|12264|12279|12264|4
1643620410000|2022-01-31 09:13:30|12278.3|12263.3|12279.2|12264.2|12279.3|12264.3|12277.8|12262.8|0
1643620420000|2022-01-31 09:13:40|12279.3|12264.3|12279.2|12264.2|12279.3|12264.3|12279.2|12264.2|0
1643620440000|2022-01-31 09:14:00|12278.9|12263.9|12277.8|12262.8|12278.9|12263.9|12277.8|12262.8|2
1643620470000|2022-01-31 09:14:30|12278|12263|12279.2|12264.2|12279.2|12264.2|12278|12263|0
1643620480000|2022-01-31 09:14:40|12278.8|12263.8|12278.8|12263.8|12278.8|12263.8|12278.8|12263.8|0
1643620500000|2022-01-31 09:15:00|12278.4|12263.4|12278.3|12263.3|12278.4|12263.4|12278.3|12263.3|0
1643620510000|2022-01-31 09:15:10|12278.8|12263.8|12278.8|12263.8|12278.8|12263.8|12278.8|12263.8|0
1643620520000|2022-01-31 09:15:20|12278.7|12263.7|12279|12264|12279|12264|12278.3|12263.3|0
1643620530000|2022-01-31 09:15:30|12278.4|12263.4|12278.7|12263.7|12279.5|12264.5|12278.4|12263.4|0
1643620550000|2022-01-31 09:15:50|12279|12264|12280.2|12265.2|12280.2|12265.2|12279|12264|0
1643620560000|2022-01-31 09:16:00|12280.7|12265.7|12277.3|12262.3|12280.7|12265.7|12276.8|12261.8|3
1643620570000|2022-01-31 09:16:10|12276.2|12261.2|12276.2|12261.2|12276.2|12261.2|12276.2|12261.2|0
1643620590000|2022-01-31 09:16:30|12278.4|12263.4|12279.3|12264.3|12279.3|12264.3|12278.4|12263.4|0
1643620600000|2022-01-31 09:16:40|12279.5|12264.5|12280.7|12265.7|12280.7|12265.7|12279.5|12264.5|0
1643620610000|2022-01-31 09:16:50|12281.5|12266.5|12279.9|12264.9|12281.5|12266.5|12279.9|12264.9|1
1643620620000|2022-01-31 09:17:00|12279.5|12264.5|12278.5|12263.5|12279.5|12264.5|12278.5|12263.5|3
1643620630000|2022-01-31 09:17:10|12273.5|12258.5|12273.5|12258.5|12273.5|12258.5|12273.5|12258.5|5
1643620650000|2022-01-31 09:17:30|12275.8|12260.8|12279.2|12264.2|12279.2|12264.2|12275|12260|11
1643620660000|2022-01-31 09:17:40|12284.4|12269.4|12284.2|12269.2|12286.9|12271.9|12284.2|12269.2|1
1643620670000|2022-01-31 09:17:50|12284.3|12269.3|12285.5|12270.5|12285.5|12270.5|12284.3|12269.3|0
1643620680000|2022-01-31 09:18:00|12285.2|12270.2|12280|12265|12285.2|12270.2|12279.8|12264.8|3
1643620800000|2022-01-31 09:20:00|12280.3|12265.3|12281.5|12266.5|12281.5|12266.5|12280.3|12265.3|0
1643620810000|2022-01-31 09:20:10|12284.5|12269.5|12284.5|12269.5|12284.5|12269.5|12284.5|12269.5|1
1643620840000|2022-01-31 09:20:40|12286.5|12271.5|12286.5|12271.5|12286.5|12271.5|12286.5|12271.5|0
1643620860000|2022-01-31 09:21:00|12287.5|12272.5|12287.5|12272.5|12287.5|12272.5|12287.5|12272.5|0
1643620870000|2022-01-31 09:21:10|12287.4|12272.4|12287.4|12272.4|12287.4|12272.4|12287.4|12272.4|0
1643620880000|2022-01-31 09:21:20|12287.5|12272.5|12287|12272|12287.5|12272.5|12287|12272|1
1643620900000|2022-01-31 09:21:40|12284.4|12269.4|12281|12266|12284.4|12269.4|12281|12266|2
1643620930000|2022-01-31 09:22:10|12280.5|12265.5|12280.5|12265.5|12280.5|12265.5|12280.5|12265.5|0
1643620950000|2022-01-31 09:22:30|12280|12265|12279.9|12264.9|12280|12265|12279.9|12264.9|0
1643620960000|2022-01-31 09:22:40|12279.5|12264.5|12279.5|12264.5|12279.5|12264.5|12279.5|12264.5|0
1643620980000|2022-01-31 09:23:00|12277|12262|12271.8|12256.8|12277|12262|12271.8|12256.8|8
1643620990000|2022-01-31 09:23:10|||||||||1
1643621050000|2022-01-31 09:24:10|12272.3|12257.3|12276.3|12261.3|12276.8|12261.8|12272.3|12257.3|1
1643621070000|2022-01-31 09:24:30|12277.3|12262.3|12277.3|12262.3|12277.3|12262.3|12277.3|12262.3|0
1643621080000|2022-01-31 09:24:40|12277.6|12262.6|12278.3|12263.3|12279.8|12264.8|12277.5|12262.5|2
1643621090000|2022-01-31 09:24:50|12277.8|12262.8|12276.3|12261.3|12277.8|12262.8|12276.3|12261.3|1
1643621110000|2022-01-31 09:25:10|12275.5|12260.5|12272.8|12257.8|12275.5|12260.5|12272.8|12257.8|3
1643621130000|2022-01-31 09:25:30|12272.9|12257.9|12273.8|12258.8|12273.8|12258.8|12272.9|12257.9|0
1643621140000|2022-01-31 09:25:40|12275.3|12260.3|12274.8|12259.8|12275.3|12260.3|12274.8|12259.8|0
1643621180000|2022-01-31 09:26:20|12278.5|12263.5|12279.3|12264.3|12279.3|12264.3|12278.5|12263.5|1
1643621190000|2022-01-31 09:26:30|12279.4|12264.4|12279.8|12264.8|12279.8|12264.8|12279.4|12264.4|0
1643621200000|2022-01-31 09:26:40|12279.6|12264.6|12279.8|12264.8|12279.8|12264.8|12279|12264|0
1643621210000|2022-01-31 09:26:50|12277.9|12262.9|12277.9|12262.9|12277.9|12262.9|12277.9|12262.9|3
1643621230000|2022-01-31 09:27:10|12276.9|12261.9|12276.9|12261.9|12276.9|12261.9|12276.9|12261.9|0
1643621250000|2022-01-31 09:27:30|12277.3|12262.3|12277.3|12262.3|12277.3|12262.3|12277.3|12262.3|0
1643621260000|2022-01-31 09:27:40|12276.9|12261.9|12276.9|12261.9|12276.9|12261.9|12276.9|12261.9|0
1643621280000|2022-01-31 09:28:00|12276.3|12261.3|12275.4|12260.4|12276.3|12261.3|12275.4|12260.4|5
1643621290000|2022-01-31 09:28:10|12275.8|12260.8|12277.3|12262.3|12277.3|12262.3|12275.8|12260.8|1
1643621330000|2022-01-31 09:28:50|12276.9|12261.9|12278.4|12263.4|12278.4|12263.4|12276.9|12261.9|2
1643621360000|2022-01-31 09:29:20|12278.1|12263.1|12277.9|12262.9|12278.1|12263.1|12277.9|12262.9|0
1643621370000|2022-01-31 09:29:30|12278.4|12263.4|12278.4|12263.4|12278.4|12263.4|12278.4|12263.4|0
1643621510000|2022-01-31 09:31:50|12278.3|12263.3|12277.9|12262.9|12278.3|12263.3|12277.9|12262.9|0
1643621520000|2022-01-31 09:32:00|12274.3|12259.3|12271.8|12256.8|12274.3|12259.3|12271.8|12256.8|5
1643621550000|2022-01-31 09:32:30|12272.1|12257.1|12272.1|12257.1|12272.1|12257.1|12272.1|12257.1|0
1643621560000|2022-01-31 09:32:40|12271.9|12256.9|12270.9|12255.9|12271.9|12256.9|12270.9|12255.9|0
1643621580000|2022-01-31 09:33:00|12270.1|12255.1|12270.1|12255.1|12270.1|12255.1|12270.1|12255.1|0
1643621620000|2022-01-31 09:33:40|12270.5|12255.5|12270.4|12255.4|12270.8|12255.8|12270.4|12255.4|2
1643621680000|2022-01-31 09:34:40|12270.7|12255.7|12270.7|12255.7|12270.7|12255.7|12270.7|12255.7|0
1643621730000|2022-01-31 09:35:30|12270.9|12255.9|12275.2|12260.2|12275.2|12260.2|12270.9|12255.9|2
1643621760000|2022-01-31 09:36:00|12275.4|12260.4|12275.7|12260.7|12275.7|12260.7|12275.4|12260.4|0
1643621830000|2022-01-31 09:37:10|12278.4|12263.4|12284.4|12269.4|12284.4|12269.4|12278.4|12263.4|1
1643621840000|2022-01-31 09:37:20|12285.5|12270.5|12285.5|12270.5|12285.5|12270.5|12285.5|12270.5|0
1643621880000|2022-01-31 09:38:00|12285.4|12270.4|12285.5|12270.5|12285.5|12270.5|12285.4|12270.4|0
1643621890000|2022-01-31 09:38:10|12286|12271|12287.9|12272.9|12287.9|12272.9|12286|12271|1
1643621940000|2022-01-31 09:39:00|12290.1|12275.1|12290.1|12275.1|12290.1|12275.1|12290.1|12275.1|0
1643621980000|2022-01-31 09:39:40|12290.2|12275.2|12291|12276|12291.1|12276.1|12290.2|12275.2|0
1643621990000|2022-01-31 09:39:50|12291.1|12276.1|12290.6|12275.6|12291.1|12276.1|12290.6|12275.6|0
1643622000000|2022-01-31 09:40:00|12290.7|12275.7|12291|12276|12291|12276|12290.7|12275.7|0
1643622010000|2022-01-31 09:40:10|12290.6|12275.6|12290.6|12275.6|12290.6|12275.6|12290.6|12275.6|0
1643622050000|2022-01-31 09:40:50|12291.1|12276.1|12290.6|12275.6|12291.1|12276.1|12290.6|12275.6|0
1643622060000|2022-01-31 09:41:00|12289.6|12274.6|12287.1|12272.1|12289.6|12274.6|12287.1|12272.1|6
1643622080000|2022-01-31 09:41:20|12290.1|12275.1|12290.1|12275.1|12290.1|12275.1|12290.1|12275.1|4
1643622100000|2022-01-31 09:41:40|12289.4|12274.4|12289.1|12274.1|12289.4|12274.4|12289.1|12274.1|3
1643622110000|2022-01-31 09:41:50|12289.4|12274.4|12289.4|12274.4|12289.4|12274.4|12289.4|12274.4|1
1643622120000|2022-01-31 09:42:00|12288.2|12273.2|12288.2|12273.2|12288.2|12273.2|12288.2|12273.2|0
1643622170000|2022-01-31 09:42:50|12288.1|12273.1|12287.7|12272.7|12288.1|12273.1|12287.7|12272.7|0
1643622230000|2022-01-31 09:43:50|12287.8|12272.8|12288.2|12273.2|12288.2|12273.2|12287.8|12272.8|0
1643622260000|2022-01-31 09:44:20|12287.2|12272.2|12287.2|12272.2|12287.2|12272.2|12287.2|12272.2|0
1643622300000|2022-01-31 09:45:00|12286.7|12271.7|12281.2|12266.2|12286.7|12271.7|12281.2|12266.2|6
1643622330000|2022-01-31 09:45:30|12281.6|12266.6|12281.6|12266.6|12281.6|12266.6|12281.6|12266.6|0
1643622390000|2022-01-31 09:46:30|12280.8|12265.8|12280.8|12265.8|12280.8|12265.8|12280.8|12265.8|0
1643622400000|2022-01-31 09:46:40|12282.2|12267.2|12282.2|12267.2|12282.2|12267.2|12282.2|12267.2|1
1643622410000|2022-01-31 09:46:50|12280.6|12265.6|12280.6|12265.6|12280.6|12265.6|12280.6|12265.6|2
1643622430000|2022-01-31 09:47:10|12282.2|12267.2|12282.2|12267.2|12282.3|12267.3|12282.2|12267.2|0
1643622450000|2022-01-31 09:47:30|12280.7|12265.7|12280.7|12265.7|12280.7|12265.7|12280.7|12265.7|0
1643622480000|2022-01-31 09:48:00|12278.8|12263.8|12278.8|12263.8|12278.8|12263.8|12278.8|12263.8|1
1643622490000|2022-01-31 09:48:10|12279.2|12264.2|12279.2|12264.2|12279.2|12264.2|12279.2|12264.2|0
1643622500000|2022-01-31 09:48:20|12280.2|12265.2|12280.2|12265.2|12280.2|12265.2|12280.2|12265.2|0
1643622510000|2022-01-31 09:48:30|12280.1|12265.1|12280.1|12265.1|12280.1|12265.1|12280.1|12265.1|0
1643622540000|2022-01-31 09:49:00|12280|12265|12280|12265|12280|12265|12280|12265|0
1643622570000|2022-01-31 09:49:30|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|0
1643622680000|2022-01-31 09:51:20|12280.5|12265.5|12280.5|12265.5|12280.5|12265.5|12280.5|12265.5|0
1643622690000|2022-01-31 09:51:30|12280.7|12265.7|12281.5|12266.5|12281.5|12266.5|12280.7|12265.7|2
1643622750000|2022-01-31 09:52:30|12280.7|12265.7|12281.5|12266.5|12281.5|12266.5|12280.7|12265.7|2
1643622760000|2022-01-31 09:52:40|12280.5|12265.5|12274.5|12259.5|12280.5|12265.5|12274.5|12259.5|2
1643622770000|2022-01-31 09:52:50|12273|12258|12270|12255|12273|12258|12269.5|12254.5|2
1643622780000|2022-01-31 09:53:00|12270.1|12255.1|12270.5|12255.5|12270.5|12255.5|12270.1|12255.1|1
1643622810000|2022-01-31 09:53:30|12270.1|12255.1|12270.1|12255.1|12270.1|12255.1|12270.1|12255.1|0
1643622840000|2022-01-31 09:54:00|12269.7|12254.7|12269.7|12254.7|12269.7|12254.7|12269.7|12254.7|0
1643622880000|2022-01-31 09:54:40|12269.3|12254.3|12266.7|12251.7|12269.3|12254.3|12266.7|12251.7|4
1643622890000|2022-01-31 09:54:50|||||||||2
1643622900000|2022-01-31 09:55:00|12267.6|12252.6|12269.4|12254.4|12269.4|12254.4|12267.6|12252.6|4
1643622910000|2022-01-31 09:55:10|||||||||2
1643622960000|2022-01-31 09:56:00|12269.8|12254.8|12268.4|12253.4|12270.2|12255.2|12268.4|12253.4|5
1643622970000|2022-01-31 09:56:10|12268.8|12253.8|12271.6|12256.6|12271.6|12256.6|12268.8|12253.8|4
1643622990000|2022-01-31 09:56:30|12271.9|12256.9|12271.9|12256.9|12271.9|12256.9|12271.9|12256.9|0
1643623000000|2022-01-31 09:56:40|12273.1|12258.1|12272.2|12257.2|12273.1|12258.1|12272.2|12257.2|3
1643623020000|2022-01-31 09:57:00|12272.6|12257.6|12272.6|12257.6|12272.6|12257.6|12272.6|12257.6|0
1643623030000|2022-01-31 09:57:10|12272.8|12257.8|12273.6|12258.6|12273.6|12258.6|12272.8|12257.8|0
1643623090000|2022-01-31 09:58:10|12274.2|12259.2|12276.1|12261.1|12276.1|12261.1|12274.2|12259.2|0
1643623110000|2022-01-31 09:58:30|12276.4|12261.4|12277.6|12262.6|12277.6|12262.6|12276.4|12261.4|0
1643623120000|2022-01-31 09:58:40|12276.1|12261.1|12277.6|12262.6|12277.6|12262.6|12276.1|12261.1|1
1643623160000|2022-01-31 09:59:20|12279.6|12264.6|12279.1|12264.1|12279.6|12264.6|12278.4|12263.4|1
1643623170000|2022-01-31 09:59:30|12278.7|12263.7|12278.7|12263.7|12278.7|12263.7|12278.7|12263.7|0
1643623180000|2022-01-31 09:59:40|12278.8|12263.8|12279.2|12264.2|12279.2|12264.2|12278.8|12263.8|0
1643623190000|2022-01-31 09:59:50|12283.3|12268.3|12284.7|12269.7|12284.7|12269.7|12283.3|12268.3|1
1643623200000|2022-01-31 10:00:00|12286.2|12271.2|12288.2|12273.2|12288.2|12273.2|12286.2|12271.2|0
1643623210000|2022-01-31 10:00:10|12289.2|12274.2|12289.2|12274.2|12289.2|12274.2|12289.2|12274.2|0
1643623370000|2022-01-31 10:02:50|12288.2|12273.2|12287.7|12272.7|12288.2|12273.2|12287.7|12272.7|1
1643623380000|2022-01-31 10:03:00|12286.2|12271.2|12286.2|12271.2|12286.2|12271.2|12286.2|12271.2|1
1643623410000|2022-01-31 10:03:30|12286.7|12271.7|12289.2|12274.2|12289.2|12274.2|12286.7|12271.7|8
1643623500000|2022-01-31 10:05:00|12289.5|12274.5|12289.5|12274.5|12289.5|12274.5|12289.5|12274.5|0
1643623510000|2022-01-31 10:05:10|12293.3|12278.3|12296.7|12281.7|12296.7|12281.7|12293.3|12278.3|5
1643623530000|2022-01-31 10:05:30|12296.3|12281.3|12291.7|12276.7|12296.3|12281.3|12290.4|12275.4|12
1643623600000|2022-01-31 10:06:40|12291.9|12276.9|12292.3|12277.3|12292.7|12277.7|12291.9|12276.9|2
1643623620000|2022-01-31 10:07:00|12292.7|12277.7|12292.7|12277.7|12292.7|12277.7|12292.7|12277.7|0
1643623640000|2022-01-31 10:07:20|12292.8|12277.8|12292.8|12277.8|12292.8|12277.8|12292.8|12277.8|0
1643623710000|2022-01-31 10:08:30|12293.3|12278.3|12295.8|12280.8|12295.8|12280.8|12293.3|12278.3|2
1643623720000|2022-01-31 10:08:40|12293.4|12278.4|12294.5|12279.5|12294.5|12279.5|12293.4|12278.4|1
1643623770000|2022-01-31 10:09:30|12294.9|12279.9|12295.7|12280.7|12296.2|12281.2|12294.9|12279.9|0
1643623780000|2022-01-31 10:09:40|12296.4|12281.4|12297.5|12282.5|12297.5|12282.5|12296.4|12281.4|0
1643623820000|2022-01-31 10:10:20|12297|12282|12297.5|12282.5|12297.5|12282.5|12297|12282|0
1643623830000|2022-01-31 10:10:30|12297.4|12282.4|12299.9|12284.9|12299.9|12284.9|12297|12282|0
1643623840000|2022-01-31 10:10:40|12299.5|12284.5|12299.5|12284.5|12299.5|12284.5|12299.5|12284.5|1
1643623860000|2022-01-31 10:11:00|12299.9|12284.9|12299.9|12284.9|12299.9|12284.9|12299.9|12284.9|0
1643623870000|2022-01-31 10:11:10|12299.8|12284.8|12299.4|12284.4|12299.8|12284.8|12299.4|12284.4|0
1643623910000|2022-01-31 10:11:50|12295.7|12280.7|12295.5|12280.5|12295.7|12280.7|12295.5|12280.5|4
1643623930000|2022-01-31 10:12:10|12295.9|12280.9|12295.9|12280.9|12295.9|12280.9|12295.9|12280.9|0
1643624010000|2022-01-31 10:13:30|12295.8|12280.8|12294.9|12279.9|12295.8|12280.8|12294.9|12279.9|0
1643624120000|2022-01-31 10:15:20|12295.4|12280.4|12295.4|12280.4|12295.4|12280.4|12295.4|12280.4|0
1643624130000|2022-01-31 10:15:30|12299.3|12284.3|12299.3|12284.3|12299.3|12284.3|12299.3|12284.3|1
1643624160000|2022-01-31 10:16:00|12299.4|12284.4|12299.8|12284.8|12299.8|12284.8|12299.4|12284.4|0
1643624190000|2022-01-31 10:16:30|12299.9|12284.9|12300.3|12285.3|12300.3|12285.3|12299.9|12284.9|0
1643624200000|2022-01-31 10:16:40|||||||||2
1643624230000|2022-01-31 10:17:10|12300.8|12285.8|12300.8|12285.8|12300.8|12285.8|12300.8|12285.8|0
1643624310000|2022-01-31 10:18:30|12302.6|12287.6|12303.4|12288.4|12303.4|12288.4|12302.6|12287.6|2
1643624320000|2022-01-31 10:18:40|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|0
1643624330000|2022-01-31 10:18:50|12303.9|12288.9|12304.3|12289.3|12304.3|12289.3|12303.9|12288.9|0
1643624370000|2022-01-31 10:19:30|12304.4|12289.4|12304.4|12289.4|12304.4|12289.4|12304.4|12289.4|0
1643624380000|2022-01-31 10:19:40|12305|12290|12305.8|12290.8|12305.8|12290.8|12305|12290|1
1643624480000|2022-01-31 10:21:20|12305.4|12290.4|12304.9|12289.9|12305.4|12290.4|12304.9|12289.9|1
1643624490000|2022-01-31 10:21:30|12305.3|12290.3|12305.3|12290.3|12305.3|12290.3|12305.3|12290.3|0
1643624500000|2022-01-31 10:21:40|12302.6|12287.6|12301.8|12286.8|12302.6|12287.6|12301.8|12286.8|1
1643624520000|2022-01-31 10:22:00|12301.6|12286.6|12301.3|12286.3|12301.6|12286.6|12301.3|12286.3|0
1643624570000|2022-01-31 10:22:50|12301.1|12286.1|12300.8|12285.8|12301.1|12286.1|12300.8|12285.8|0
1643624580000|2022-01-31 10:23:00|12300.3|12285.3|12297.8|12282.8|12300.3|12285.3|12295.3|12280.3|10
1643624590000|2022-01-31 10:23:10|12298.3|12283.3|12298.3|12283.3|12298.3|12283.3|12298.3|12283.3|0
1643624610000|2022-01-31 10:23:30|12297.5|12282.5|12299.3|12284.3|12299.3|12284.3|12297.5|12282.5|1
1643624620000|2022-01-31 10:23:40|12299.4|12284.4|12299.8|12284.8|12299.8|12284.8|12299.4|12284.4|0
1643624640000|2022-01-31 10:24:00|12300.3|12285.3|12300.3|12285.3|12300.3|12285.3|12300.3|12285.3|0
1643624670000|2022-01-31 10:24:30|12300.4|12285.4|12300.4|12285.4|12300.4|12285.4|12300.4|12285.4|0
1643624680000|2022-01-31 10:24:40|12301.2|12286.2|12304.4|12289.4|12305.4|12290.4|12301.2|12286.2|4
1643624720000|2022-01-31 10:25:20|12305.1|12290.1|12305.9|12290.9|12305.9|12290.9|12305.1|12290.1|4
1643624760000|2022-01-31 10:26:00|12306.4|12291.4|12306.9|12291.9|12306.9|12291.9|12306.4|12291.4|0
1643624830000|2022-01-31 10:27:10|12307|12292|12307.4|12292.4|12307.4|12292.4|12307|12292|0
1643624860000|2022-01-31 10:27:40|12307.7|12292.7|12307.7|12292.7|12307.7|12292.7|12307.7|12292.7|0
1643624880000|2022-01-31 10:28:00|12307.4|12292.4|12319|12304|12319|12304|12307.4|12292.4|7
1643624890000|2022-01-31 10:28:10|12323.4|12308.4|12323.5|12308.5|12324.4|12309.4|12323.4|12308.4|15
1643624910000|2022-01-31 10:28:30|12323.9|12308.9|12324|12309|12324|12309|12323.9|12308.9|26
1643624920000|2022-01-31 10:28:40|12321|12306|12321.5|12306.5|12321.5|12306.5|12321|12306|1
1643624940000|2022-01-31 10:29:00|12322.2|12307.2|12322.2|12307.2|12322.2|12307.2|12322.2|12307.2|0
1643624970000|2022-01-31 10:29:30|12321.9|12306.9|12321.9|12306.9|12321.9|12306.9|12321.9|12306.9|0
1643625000000|2022-01-31 10:30:00|12321.8|12306.8|12321.8|12306.8|12321.8|12306.8|12321.8|12306.8|0
1643625030000|2022-01-31 10:30:30|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|0
1643625110000|2022-01-31 10:31:50|12320.6|12305.6|12320.6|12305.6|12320.6|12305.6|12320.6|12305.6|0
1643625120000|2022-01-31 10:32:00|12321|12306|12321|12306|12321|12306|12321|12306|0
1643625140000|2022-01-31 10:32:20|12320.3|12305.3|12320|12305|12320.3|12305.3|12320|12305|0
1643625150000|2022-01-31 10:32:30|12319.6|12304.6|12319.6|12304.6|12319.6|12304.6|12319.6|12304.6|0
1643625160000|2022-01-31 10:32:40|12320|12305|12320|12305|12320|12305|12320|12305|0
1643625170000|2022-01-31 10:32:50|||||||||1
1643625190000|2022-01-31 10:33:10|12321.1|12306.1|12321.8|12306.8|12321.8|12306.8|12321.1|12306.1|1
1643625230000|2022-01-31 10:33:50|12324|12309|12325|12310|12325|12310|12324|12309|1
1643625240000|2022-01-31 10:34:00|12325.1|12310.1|12325.5|12310.5|12325.5|12310.5|12325.1|12310.1|0
1643625250000|2022-01-31 10:34:10|12326|12311|12326|12311|12326|12311|12326|12311|0
1643625260000|2022-01-31 10:34:20|12325.5|12310.5|12322.6|12307.6|12325.5|12310.5|12322.6|12307.6|28
1643625270000|2022-01-31 10:34:30|12321.1|12306.1|12322.8|12307.8|12322.8|12307.8|12321.1|12306.1|22
1643625310000|2022-01-31 10:35:10|12323|12308|12326.5|12311.5|12326.5|12311.5|12323|12308|6
1643625320000|2022-01-31 10:35:20|||||||||11
1643625340000|2022-01-31 10:35:40|12324.3|12309.3|12324.8|12309.8|12325.8|12310.8|12323.8|12308.8|4
1643625350000|2022-01-31 10:35:50|12325.3|12310.3|12324.6|12309.6|12325.3|12310.3|12322.6|12307.6|8
1643625360000|2022-01-31 10:36:00|12324.7|12309.7|12324.1|12309.1|12324.7|12309.7|12323.1|12308.1|3
1643625370000|2022-01-31 10:36:10|12322.6|12307.6|12322.6|12307.6|12322.6|12307.6|12322.6|12307.6|4
1643625380000|2022-01-31 10:36:20|12323.1|12308.1|12324.6|12309.6|12324.6|12309.6|12322.6|12307.6|5
1643625390000|2022-01-31 10:36:30|12323.1|12308.1|12324.6|12309.6|12324.7|12309.7|12323.1|12308.1|4
1643625400000|2022-01-31 10:36:40|12325.1|12310.1|12323|12308|12325.1|12310.1|12323|12308|8
1643625410000|2022-01-31 10:36:50|12323.5|12308.5|12324.1|12309.1|12324.6|12309.6|12322.5|12307.5|4
1643625420000|2022-01-31 10:37:00|12319.6|12304.6|12326.1|12311.1|12326.1|12311.1|12318.8|12303.8|8
1643625430000|2022-01-31 10:37:10|12325.3|12310.3|12324.7|12309.7|12325.3|12310.3|12323.1|12308.1|2
1643625440000|2022-01-31 10:37:20|12325.7|12310.7|12325.7|12310.7|12325.7|12310.7|12325.7|12310.7|5
1643625470000|2022-01-31 10:37:50|||||||||2
1643625480000|2022-01-31 10:38:00|||||||||4
1643625490000|2022-01-31 10:38:10|12345.2|12330.2|12348.8|12333.8|12348.8|12333.8|12345.2|12330.2|10
1643625500000|2022-01-31 10:38:20|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|2
1643625510000|2022-01-31 10:38:30|12346.6|12331.6|12347.9|12332.9|12347.9|12332.9|12345.9|12330.9|7
1643625520000|2022-01-31 10:38:40|||||||||3
1643625530000|2022-01-31 10:38:50|12348.4|12333.4|12347.8|12332.8|12348.4|12333.4|12345.9|12330.9|4
1643625540000|2022-01-31 10:39:00|12345.9|12330.9|12348.4|12333.4|12348.4|12333.4|12345.9|12330.9|5
1643625550000|2022-01-31 10:39:10|12348.8|12333.8|12349.2|12334.2|12349.2|12334.2|12348.8|12333.8|5
1643625570000|2022-01-31 10:39:30|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|1
1643625590000|2022-01-31 10:39:50|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|5
1643625630000|2022-01-31 10:40:30|12346.7|12331.7|12347.2|12332.2|12347.2|12332.2|12346.7|12331.7|2
1643625690000|2022-01-31 10:41:30|12346.8|12331.8|12344.7|12329.7|12346.8|12331.8|12344.7|12329.7|1
1643625700000|2022-01-31 10:41:40|12345.2|12330.2|12346.7|12331.7|12346.7|12331.7|12345.2|12330.2|2
1643625770000|2022-01-31 10:42:50|12347.2|12332.2|12347.6|12332.6|12347.6|12332.6|12347.2|12332.2|1
1643625780000|2022-01-31 10:43:00|12347.2|12332.2|12348.1|12333.1|12348.1|12333.1|12347.2|12332.2|1
1643625790000|2022-01-31 10:43:10|12351.3|12336.3|12351.7|12336.7|12351.7|12336.7|12351.3|12336.3|5
1643625800000|2022-01-31 10:43:20|12352.4|12337.4|12350.8|12335.8|12352.4|12337.4|12350.8|12335.8|3
1643625810000|2022-01-31 10:43:30|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|3
1643625820000|2022-01-31 10:43:40|12349.9|12334.9|12348.4|12333.4|12349.9|12334.9|12348.4|12333.4|6
1643625830000|2022-01-31 10:43:50|12348.1|12333.1|12345.5|12330.5|12348.1|12333.1|12345.5|12330.5|0
1643625850000|2022-01-31 10:44:10|12346|12331|12347.5|12332.5|12347.5|12332.5|12346|12331|1
1643625860000|2022-01-31 10:44:20|12349.4|12334.4|12349.4|12334.4|12349.4|12334.4|12349.4|12334.4|0
1643625870000|2022-01-31 10:44:30|12349.8|12334.8|12349.8|12334.8|12349.8|12334.8|12349.8|12334.8|1
1643625880000|2022-01-31 10:44:40|12349.4|12334.4|12349.4|12334.4|12349.4|12334.4|12349.4|12334.4|0
1643625910000|2022-01-31 10:45:10|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|0
1643625920000|2022-01-31 10:45:20|12350.3|12335.3|12350.7|12335.7|12350.7|12335.7|12350.3|12335.3|9
1643625930000|2022-01-31 10:45:30|12351|12336|12352.2|12337.2|12353|12338|12351|12336|4
1643625940000|2022-01-31 10:45:40|12352.5|12337.5|12352.5|12337.5|12352.5|12337.5|12352.5|12337.5|0
1643625960000|2022-01-31 10:46:00|12352.7|12337.7|12354.5|12339.5|12354.5|12339.5|12352.7|12337.7|7
1643625970000|2022-01-31 10:46:10|12354|12339|12354.5|12339.5|12354.5|12339.5|12354|12339|0
1643625980000|2022-01-31 10:46:20|12354.7|12339.7|12355.2|12340.2|12355.4|12340.4|12354.7|12339.7|0
1643625990000|2022-01-31 10:46:30|12354|12339|12354|12339|12354|12339|12354|12339|0
1643626010000|2022-01-31 10:46:50|12355.4|12340.4|12355.4|12340.4|12355.4|12340.4|12355.4|12340.4|1
1643626020000|2022-01-31 10:47:00|12355.9|12340.9|12357.4|12342.4|12357.4|12342.4|12355.9|12340.9|0
1643626030000|2022-01-31 10:47:10|||||||||1
1643626050000|2022-01-31 10:47:30|12357|12342|12357|12342|12357|12342|12357|12342|0
1643626080000|2022-01-31 10:48:00|12358|12343|12358|12343|12358|12343|12358|12343|0
1643626100000|2022-01-31 10:48:20|12359|12344|12359|12344|12359|12344|12359|12344|2
1643626120000|2022-01-31 10:48:40|12359.4|12344.4|12359.8|12344.8|12359.8|12344.8|12359.4|12344.4|4
1643626130000|2022-01-31 10:48:50|||||||||3
1643626170000|2022-01-31 10:49:30|12359.4|12344.4|12359.4|12344.4|12359.4|12344.4|12359.4|12344.4|0
1643626180000|2022-01-31 10:49:40|12359|12344|12358.9|12343.9|12359|12344|12358.9|12343.9|6
1643626190000|2022-01-31 10:49:50|12360.8|12345.8|12361.8|12346.8|12361.8|12346.8|12360.8|12345.8|61
1643626200000|2022-01-31 10:50:00|12362.3|12347.3|12365.8|12350.8|12366.2|12351.2|12362.3|12347.3|27
1643626210000|2022-01-31 10:50:10|12366.2|12351.2|12368.3|12353.3|12368.3|12353.3|12364.9|12349.9|30
1643626230000|2022-01-31 10:50:30|12365.8|12350.8|12367.3|12352.3|12367.8|12352.8|12365.8|12350.8|7
1643626310000|2022-01-31 10:51:50|12372.3|12357.3|12372.3|12357.3|12372.3|12357.3|12372.3|12357.3|10
1643626320000|2022-01-31 10:52:00|12372.6|12357.6|12372.8|12357.8|12372.8|12357.8|12372.6|12357.6|0
1643626330000|2022-01-31 10:52:10|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|0
1643626380000|2022-01-31 10:53:00|||||||||3
1643626400000|2022-01-31 10:53:20|12373|12358|12373|12358|12373|12358|12373|12358|0
1643626410000|2022-01-31 10:53:30|12373.1|12358.1|12370.4|12355.4|12373.1|12358.1|12370.4|12355.4|5
1643626420000|2022-01-31 10:53:40|12369.9|12354.9|12369.9|12354.9|12369.9|12354.9|12369.9|12354.9|0
1643626440000|2022-01-31 10:54:00|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|0
1643626450000|2022-01-31 10:54:10|12370.3|12355.3|12370.5|12355.5|12370.5|12355.5|12370.1|12355.1|0
1643626480000|2022-01-31 10:54:40|12370.9|12355.9|12370.9|12355.9|12370.9|12355.9|12370.9|12355.9|0
1643626510000|2022-01-31 10:55:10|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|0
1643626530000|2022-01-31 10:55:30|12371|12356|12371|12356|12371|12356|12371|12356|0
1643626580000|2022-01-31 10:56:20|12370.9|12355.9|12368.9|12353.9|12370.9|12355.9|12368.4|12353.4|2
1643626590000|2022-01-31 10:56:30|12369.3|12354.3|12369.4|12354.4|12369.4|12354.4|12369.3|12354.3|0
1643626600000|2022-01-31 10:56:40|||||||||2
1643626610000|2022-01-31 10:56:50|12369.5|12354.5|12370.9|12355.9|12370.9|12355.9|12369.5|12354.5|0
1643626650000|2022-01-31 10:57:30|12371|12356|12371|12356|12371|12356|12371|12356|0
1643626670000|2022-01-31 10:57:50|12371.5|12356.5|12372.5|12357.5|12372.5|12357.5|12371.5|12356.5|0
1643626720000|2022-01-31 10:58:40|||||||||1
1643626780000|2022-01-31 10:59:40|12373.8|12358.8|12373.8|12358.8|12373.8|12358.8|12373.8|12358.8|3
1643626800000|2022-01-31 11:00:00|12373.7|12358.7|12373.7|12358.7|12373.7|12358.7|12373.7|12358.7|0
1643626860000|2022-01-31 11:01:00|12374.2|12359.2|12374.2|12359.2|12374.2|12359.2|12374.2|12359.2|2
1643626890000|2022-01-31 11:01:30|||||||||1
1643626900000|2022-01-31 11:01:40|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|10
1643626910000|2022-01-31 11:01:50|12375.1|12360.1|12374|12359|12375.1|12360.1|12373.5|12358.5|5
1643626920000|2022-01-31 11:02:00|12374.4|12359.4|12373.4|12358.4|12374.4|12359.4|12373.4|12358.4|1
1643626930000|2022-01-31 11:02:10|12373.9|12358.9|12373.9|12358.9|12373.9|12358.9|12373.9|12358.9|1
1643626950000|2022-01-31 11:02:30|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|0
1643626970000|2022-01-31 11:02:50|12369.9|12354.9|12368.4|12353.4|12370.4|12355.4|12368.4|12353.4|5
1643626980000|2022-01-31 11:03:00|12368.2|12353.2|12368|12353|12368.2|12353.2|12367.9|12352.9|0
1643626990000|2022-01-31 11:03:10|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|0
1643627000000|2022-01-31 11:03:20|||||||||3
1643627020000|2022-01-31 11:03:40|12367.6|12352.6|12367.6|12352.6|12367.6|12352.6|12367.6|12352.6|0
1643627040000|2022-01-31 11:04:00|12369.1|12354.1|12369.1|12354.1|12369.1|12354.1|12369.1|12354.1|0
1643627060000|2022-01-31 11:04:20|12370.1|12355.1|12370.1|12355.1|12370.1|12355.1|12370.1|12355.1|1
1643627070000|2022-01-31 11:04:30|12370|12355|12369.6|12354.6|12370|12355|12369.6|12354.6|0
1643627110000|2022-01-31 11:05:10|12370.6|12355.6|12370.6|12355.6|12370.6|12355.6|12370.6|12355.6|3
1643627130000|2022-01-31 11:05:30|12368.7|12353.7|12368.7|12353.7|12368.7|12353.7|12368.7|12353.7|3
1643627140000|2022-01-31 11:05:40|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|0
1643627170000|2022-01-31 11:06:10|12368|12353|12369.5|12354.5|12369.5|12354.5|12368|12353|6
1643627180000|2022-01-31 11:06:20|12366.5|12351.5|12365.2|12350.2|12366.5|12351.5|12365.2|12350.2|1
1643627190000|2022-01-31 11:06:30|12364.9|12349.9|12364.9|12349.9|12364.9|12349.9|12364.9|12349.9|0
1643627200000|2022-01-31 11:06:40|12365.7|12350.7|12361.7|12346.7|12365.7|12350.7|12361.5|12346.5|5
1643627220000|2022-01-31 11:07:00|12362.5|12347.5|12362.5|12347.5|12362.5|12347.5|12362.5|12347.5|0
1643627280000|2022-01-31 11:08:00|12362.7|12347.7|12363.5|12348.5|12363.5|12348.5|12362.7|12347.7|0
1643627310000|2022-01-31 11:08:30|12360.6|12345.6|12360.6|12345.6|12360.6|12345.6|12360.6|12345.6|0
1643627320000|2022-01-31 11:08:40|12359.7|12344.7|12361.2|12346.2|12361.2|12346.2|12359.2|12344.2|3
1643627330000|2022-01-31 11:08:50|12362.7|12347.7|12362.7|12347.7|12362.7|12347.7|12362.7|12347.7|1
1643627360000|2022-01-31 11:09:20|12362.5|12347.5|12361.7|12346.7|12362.5|12347.5|12361.7|12346.7|0
1643627370000|2022-01-31 11:09:30|12362.5|12347.5|12364.2|12349.2|12364.2|12349.2|12361.7|12346.7|1
1643627400000|2022-01-31 11:10:00|||||||||1
1643627410000|2022-01-31 11:10:10|12363.8|12348.8|12363.5|12348.5|12363.8|12348.8|12363.5|12348.5|0
1643627430000|2022-01-31 11:10:30|12365.1|12350.1|12369.2|12354.2|12369.2|12354.2|12365.1|12350.1|0
1643627440000|2022-01-31 11:10:40|12369.7|12354.7|12369.7|12354.7|12369.7|12354.7|12369.7|12354.7|1
1643627450000|2022-01-31 11:10:50|12369.2|12354.2|12367.2|12352.2|12369.6|12354.6|12367.2|12352.2|2
1643627470000|2022-01-31 11:11:10|12366.7|12351.7|12365.2|12350.2|12366.7|12351.7|12365.2|12350.2|0
1643627550000|2022-01-31 11:12:30|12361.7|12346.7|12361.7|12346.7|12361.7|12346.7|12361.7|12346.7|2
1643627600000|2022-01-31 11:13:20|12354.9|12339.9|12352.1|12337.1|12354.9|12339.9|12350.1|12335.1|2
1643627610000|2022-01-31 11:13:30|12351.7|12336.7|12351.7|12336.7|12351.7|12336.7|12351.7|12336.7|0
1643627620000|2022-01-31 11:13:40|12352.1|12337.1|12354.2|12339.2|12354.2|12339.2|12352.1|12337.1|0
1643627630000|2022-01-31 11:13:50|12354|12339|12353.2|12338.2|12354|12339|12353.2|12338.2|0
1643627700000|2022-01-31 11:15:00|12354.3|12339.3|12355.5|12340.5|12355.5|12340.5|12354.3|12339.3|4
1643627750000|2022-01-31 11:15:50|12355.3|12340.3|12355.5|12340.5|12355.5|12340.5|12355.1|12340.1|8
1643627790000|2022-01-31 11:16:30|12355.1|12340.1|12355.1|12340.1|12355.1|12340.1|12355.1|12340.1|0
1643627820000|2022-01-31 11:17:00|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|1
1643627830000|2022-01-31 11:17:10|12346.3|12331.3|12354.7|12339.7|12354.7|12339.7|12345.8|12330.8|2
1643627870000|2022-01-31 11:17:50|12354.8|12339.8|12354.7|12339.7|12354.8|12339.8|12354.7|12339.7|0
1643627890000|2022-01-31 11:18:10|12354|12339|12354|12339|12354|12339|12354|12339|0
1643627920000|2022-01-31 11:18:40|12353.9|12338.9|12353.9|12338.9|12353.9|12338.9|12353.9|12338.9|0
1643627930000|2022-01-31 11:18:50|12352.7|12337.7|12354.3|12339.3|12354.3|12339.3|12349.6|12334.6|6
1643627950000|2022-01-31 11:19:10|12354.7|12339.7|12354.7|12339.7|12354.7|12339.7|12354.7|12339.7|0
1643628040000|2022-01-31 11:20:40|12360|12345|12361.2|12346.2|12361.6|12346.6|12360|12345|4
1643628050000|2022-01-31 11:20:50|12361.6|12346.6|12355.7|12340.7|12361.6|12346.6|12355.7|12340.7|4
1643628060000|2022-01-31 11:21:00|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|0
1643628100000|2022-01-31 11:21:40|12357.7|12342.7|12357.7|12342.7|12358.2|12343.2|12357.7|12342.7|4
1643628200000|2022-01-31 11:23:20|12362.5|12347.5|12361.6|12346.6|12362.5|12347.5|12361.6|12346.6|3
1643628210000|2022-01-31 11:23:30|12357.8|12342.8|12357.3|12342.3|12357.8|12342.8|12357.3|12342.3|0
1643628230000|2022-01-31 11:23:50|12357.2|12342.2|12357.2|12342.2|12357.2|12342.2|12357.2|12342.2|0
1643628240000|2022-01-31 11:24:00|12357|12342|12356.6|12341.6|12357|12342|12356.6|12341.6|0
1643628250000|2022-01-31 11:24:10|12356.2|12341.2|12356.6|12341.6|12356.6|12341.6|12356.2|12341.2|1
1643628270000|2022-01-31 11:24:30|12356.2|12341.2|12356.2|12341.2|12356.2|12341.2|12356.2|12341.2|0
1643628310000|2022-01-31 11:25:10|12355.6|12340.6|12348.9|12333.9|12355.6|12340.6|12348.9|12333.9|19
1643628320000|2022-01-31 11:25:20|12348.7|12333.7|12347.1|12332.1|12349.4|12334.4|12347.1|12332.1|1
1643628330000|2022-01-31 11:25:30|12347.2|12332.2|12352.2|12337.2|12352.2|12337.2|12347.2|12332.2|4
1643628360000|2022-01-31 11:26:00|12351.8|12336.8|12351.3|12336.3|12351.8|12336.8|12351.3|12336.3|0
1643628410000|2022-01-31 11:26:50|12353.8|12328.8|12351.1|12326.1|12353.8|12328.8|12351.1|12326.1|3
1643628430000|2022-01-31 11:27:10|12330.9|12315.9|12330.9|12315.9|12330.9|12315.9|12330.9|12315.9|1
1643628440000|2022-01-31 11:27:20|12331|12316|12330.9|12315.9|12331|12316|12330.5|12315.5|2
1643628450000|2022-01-31 11:27:30|12331|12316|12331.4|12316.4|12331.4|12316.4|12331|12316|0
1643628470000|2022-01-31 11:27:50|12330.9|12315.9|12330.9|12315.9|12330.9|12315.9|12330.9|12315.9|3
1643628510000|2022-01-31 11:28:30|12333.9|12318.9|12333.4|12318.4|12333.9|12318.9|12333.4|12318.4|1
1643628520000|2022-01-31 11:28:40|12333.3|12318.3|12333.3|12318.3|12333.4|12318.4|12333.3|12318.3|0
1643628540000|2022-01-31 11:29:00|12333.2|12318.2|12332.9|12317.9|12333.2|12318.2|12332.9|12317.9|0
1643628590000|2022-01-31 11:29:50|12333|12308|12332.5|12307.5|12333|12308|12332.5|12307.5|24
1643628610000|2022-01-31 11:30:10|12334.2|12309.2|12334.2|12309.2|12334.2|12309.2|12334.2|12309.2|0
1643628620000|2022-01-31 11:30:20|12333.7|12308.7|12333.8|12308.8|12333.8|12308.8|12333.7|12308.7|0
1643628640000|2022-01-31 11:30:40|12333.7|12308.7|12333.8|12308.8|12333.8|12308.8|12333.7|12308.7|0
1643628690000|2022-01-31 11:31:30|12329.7|12314.7|12329.7|12314.7|12329.7|12314.7|12329.7|12314.7|0
1643628750000|2022-01-31 11:32:30|12327.1|12312.1|12320.4|12305.4|12327.1|12312.1|12320.4|12305.4|11
1643628870000|2022-01-31 11:34:30|12319.7|12304.7|12319.7|12304.7|12319.7|12304.7|12319.7|12304.7|0
1643628880000|2022-01-31 11:34:40|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|0
1643628930000|2022-01-31 11:35:30|12320.8|12305.8|12320.8|12305.8|12320.8|12305.8|12320.8|12305.8|0
1643628940000|2022-01-31 11:35:40|12334.9|12297.4|12338.5|12301|12338.5|12301|12334.9|12297.4|8
1643628950000|2022-01-31 11:35:50|12338.8|12301.3|12334.9|12309.9|12339.5|12309.9|12333.5|12301.3|0
1643628960000|2022-01-31 11:36:00|12335.9|12310.9|12331.9|12316.9|12335.9|12316.9|12331.9|12310.9|0
1643628980000|2022-01-31 11:36:20|12332.1|12317.1|12332.9|12317.9|12332.9|12317.9|12332.1|12317.1|0
1643629000000|2022-01-31 11:36:40|12332.6|12317.6|12332.6|12317.6|12332.6|12317.6|12332.6|12317.6|7
1643629080000|2022-01-31 11:38:00|12332.9|12317.9|12332.9|12317.9|12332.9|12317.9|12332.9|12317.9|0
1643629120000|2022-01-31 11:38:40|12335.9|12320.9|12336|12321|12336|12321|12335.9|12320.9|1
1643629140000|2022-01-31 11:39:00|12335.6|12320.6|12335.8|12320.8|12335.8|12320.8|12335.6|12320.6|0
1643629170000|2022-01-31 11:39:30|12336.1|12321.1|12336.1|12321.1|12336.1|12321.1|12336.1|12321.1|0
1643629190000|2022-01-31 11:39:50|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|1
1643629210000|2022-01-31 11:40:10|12336.9|12321.9|12336.9|12321.9|12336.9|12321.9|12336.9|12321.9|0
1643629280000|2022-01-31 11:41:20|12337.6|12322.6|12337.6|12322.6|12337.6|12322.6|12337.6|12322.6|1
1643629290000|2022-01-31 11:41:30|12337.3|12322.3|12337.3|12322.3|12337.3|12322.3|12337.3|12322.3|0
1643629310000|2022-01-31 11:41:50|12339.9|12324.9|12345.8|12320.8|12345.8|12324.9|12339.9|12320.8|1
1643629320000|2022-01-31 11:42:00|12345.4|12320.4|12342.9|12317.9|12345.4|12320.4|12342.9|12317.9|0
1643629450000|2022-01-31 11:44:10|12338.9|12323.9|12338.9|12323.9|12338.9|12323.9|12338.9|12323.9|0
1643629520000|2022-01-31 11:45:20|12343|12328|12358.3|12320.8|12358.3|12328|12343|12320.8|3
1643629540000|2022-01-31 11:45:40|12359.8|12322.3|12359.8|12322.3|12359.8|12322.3|12359.8|12322.3|0
1643629560000|2022-01-31 11:46:00|12358.6|12321.1|12356|12331|12358.6|12331.1|12356|12321.1|0
1643629570000|2022-01-31 11:46:10|12357.5|12332.5|12357.5|12332.5|12357.5|12332.5|12357.5|12332.5|0
1643629600000|2022-01-31 11:46:40|12362.5|12325|12362.5|12325|12362.5|12325|12362.5|12325|2
1643629620000|2022-01-31 11:47:00|12357.3|12319.8|12357.8|12320.3|12357.8|12320.3|12357.3|12319.8|0
1643629630000|2022-01-31 11:47:10|12357.9|12320.4|12357.9|12320.4|12357.9|12320.4|12357.9|12320.4|0
1643629640000|2022-01-31 11:47:20|12352.9|12327.9|12352.9|12327.9|12352.9|12327.9|12352.9|12327.9|12
1643629660000|2022-01-31 11:47:40|12353|12328|12352.9|12327.9|12353.4|12328.4|12352.9|12327.9|0
1643629690000|2022-01-31 11:48:10|12352.4|12327.4|12352.5|12327.5|12352.5|12327.5|12352.4|12327.4|0
1643629700000|2022-01-31 11:48:20|12352.9|12327.9|12348.8|12323.8|12352.9|12327.9|12335.8|12315.8|5
1643629710000|2022-01-31 11:48:30|12348.4|12323.4|12348.4|12323.4|12348.4|12323.4|12348.4|12323.4|0
1643629730000|2022-01-31 11:48:50|12350.7|12325.7|12350.7|12325.7|12350.7|12325.7|12350.7|12325.7|9
1643629740000|2022-01-31 11:49:00|12349.1|12324.1|12349.4|12324.4|12349.4|12324.4|12349.1|12324.1|0
1643629750000|2022-01-31 11:49:10|12349.8|12324.8|12344.9|12329.9|12349.8|12331.4|12344.7|12324.8|1
1643629790000|2022-01-31 11:49:50|12337.8|12322.8|12333.3|12318.3|12337.8|12322.8|12333.3|12318.3|6
1643629800000|2022-01-31 11:50:00|12332.9|12317.9|12329.5|12314.5|12332.9|12317.9|12329.5|12314.5|1
1643629820000|2022-01-31 11:50:20|12324.9|12309.9|12318.9|12303.9|12324.9|12309.9|12318.9|12303.9|2
1643629830000|2022-01-31 11:50:30|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|1
1643629840000|2022-01-31 11:50:40|12313.8|12298.8|12312.9|12297.9|12313.8|12298.8|12312.9|12297.9|3
1643629850000|2022-01-31 11:50:50|12311.7|12296.7|12305.7|12290.7|12311.7|12296.7|12305.7|12290.7|14
1643629860000|2022-01-31 11:51:00|12305.4|12290.4|12305.8|12290.8|12305.8|12290.8|12305.4|12290.4|0
1643629880000|2022-01-31 11:51:20|12296.8|12281.8|12299.9|12284.9|12299.9|12284.9|12295.4|12280.4|16
1643629890000|2022-01-31 11:51:30|12297.2|12282.2|12294.9|12279.9|12297.2|12282.2|12294.9|12279.9|4
1643629900000|2022-01-31 11:51:40|12299.8|12274.8|12293.3|12278.3|12299.8|12279.9|12293.3|12274.8|0
1643629920000|2022-01-31 11:52:00|12292.9|12277.9|12292.9|12277.9|12292.9|12277.9|12292.9|12277.9|0
1643629930000|2022-01-31 11:52:10|12292.5|12277.5|12292.7|12277.7|12292.7|12277.7|12292.5|12277.5|0
1643629940000|2022-01-31 11:52:20|12292.8|12277.8|12292.8|12277.8|12292.8|12277.8|12292.8|12277.8|0
1643629950000|2022-01-31 11:52:30|12292.5|12277.5|12291.9|12276.9|12292.5|12277.5|12291.9|12276.9|0
1643629960000|2022-01-31 11:52:40|12292.3|12277.3|12292|12277|12292.3|12277.3|12291.9|12276.9|1
1643629970000|2022-01-31 11:52:50|12292.2|12277.2|12292.3|12277.3|12292.3|12277.3|12292.2|12277.2|0
1643629980000|2022-01-31 11:53:00|12292.5|12277.5|12310.3|12285.3|12310.3|12285.3|12292.5|12277.5|19
1643629990000|2022-01-31 11:53:10|12309.7|12284.7|12309.5|12284.5|12309.7|12284.7|12309.5|12284.5|0
1643630000000|2022-01-31 11:53:20|12299.2|12284.2|12299.2|12284.2|12299.2|12284.2|12299.2|12284.2|0
1643630010000|2022-01-31 11:53:30|12298.4|12283.4|12298.7|12283.7|12298.9|12283.9|12298.4|12283.4|0
1643630020000|2022-01-31 11:53:40|12300.4|12285.4|12300.4|12285.4|12300.4|12285.4|12300.4|12285.4|0
1643630040000|2022-01-31 11:54:00|12300.8|12285.8|12300.8|12285.8|12300.8|12285.8|12300.8|12285.8|0
1643630050000|2022-01-31 11:54:10|12301.2|12286.2|12301.2|12286.2|12301.2|12286.2|12301.2|12286.2|0
1643630090000|2022-01-31 11:54:50|12301.3|12286.3|12301.3|12286.3|12301.3|12286.3|12301.3|12286.3|0
1643630100000|2022-01-31 11:55:00|12301.8|12286.8|12301.8|12286.8|12301.8|12286.8|12301.8|12286.8|0
1643630110000|2022-01-31 11:55:10|12303.1|12288.1|12304.7|12289.7|12304.7|12289.7|12303.1|12288.1|1
1643630130000|2022-01-31 11:55:30|12302.3|12287.3|12302.3|12287.3|12302.3|12287.3|12302.3|12287.3|9
1643630140000|2022-01-31 11:55:40|12302.8|12287.8|12302.8|12287.8|12302.8|12287.8|12302.8|12287.8|0
1643630160000|2022-01-31 11:56:00|12303.2|12288.2|12302.8|12287.8|12303.2|12288.2|12302.3|12287.3|1
1643630170000|2022-01-31 11:56:10|12303.3|12288.3|12303.7|12288.7|12303.7|12288.7|12303.3|12288.3|0
1643630200000|2022-01-31 11:56:40|12304.2|12289.2|12304.2|12289.2|12304.2|12289.2|12304.2|12289.2|0
1643630220000|2022-01-31 11:57:00|12304.1|12289.1|12305.1|12290.1|12305.1|12290.1|12304.1|12289.1|0
1643630230000|2022-01-31 11:57:10|12305|12290|12304.6|12289.6|12305|12290|12304.6|12289.6|0
1643630260000|2022-01-31 11:57:40|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|2
1643630280000|2022-01-31 11:58:00|12315.3|12300.3|12315.3|12300.3|12315.3|12300.3|12315.3|12300.3|0
1643630290000|2022-01-31 11:58:10|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|0
1643630360000|2022-01-31 11:59:20|12316.1|12301.1|12316.1|12301.1|12316.1|12301.1|12316.1|12301.1|0
1643630400000|2022-01-31 12:00:00|12315.8|12300.8|12315.8|12300.8|12315.8|12300.8|12315.8|12300.8|0
1643630410000|2022-01-31 12:00:10|12319.3|12294.3|12315.5|12290.5|12319.3|12294.3|12315.5|12290.5|5
1643630440000|2022-01-31 12:00:40|12315.8|12290.8|12315.8|12290.8|12315.8|12290.8|12315.8|12290.8|0
1643630450000|2022-01-31 12:00:50|12315.9|12290.9|12316.3|12291.3|12316.3|12291.3|12315.9|12290.9|0
1643630470000|2022-01-31 12:01:10|12315.3|12290.3|12315.3|12290.3|12315.3|12290.3|12315.3|12290.3|4
1643630490000|2022-01-31 12:01:30|12313.8|12288.8|12312.9|12287.9|12313.8|12288.8|12312.9|12287.9|1
1643630500000|2022-01-31 12:01:40|12313.3|12288.3|12313.3|12288.3|12313.3|12288.3|12313.3|12288.3|0
1643630520000|2022-01-31 12:02:00|12309.1|12294.1|12309.1|12294.1|12309.1|12294.1|12309.1|12294.1|0
1643630530000|2022-01-31 12:02:10|||||||||9
1643630570000|2022-01-31 12:02:50|12308.8|12293.8|12308.6|12293.6|12308.8|12293.8|12308.6|12293.6|1
1643630590000|2022-01-31 12:03:10|12308|12293|12306.4|12291.4|12308|12293|12306.4|12291.4|0
1643630600000|2022-01-31 12:03:20|12301.9|12286.9|12301.4|12286.4|12301.9|12286.9|12301.4|12286.4|13
1643630610000|2022-01-31 12:03:30|12301.3|12286.3|12299.5|12284.5|12301.3|12286.3|12299.5|12284.5|3
1643630620000|2022-01-31 12:03:40|12299.1|12284.1|12304|12279|12304|12284.1|12299.1|12279|1
1643630630000|2022-01-31 12:03:50|12295.9|12280.9|12295.9|12280.9|12295.9|12280.9|12295.9|12280.9|0
1643630640000|2022-01-31 12:04:00|12291.3|12276.3|12290.5|12275.5|12291.3|12276.3|12290.5|12275.5|1
1643630650000|2022-01-31 12:04:10|12290|12275|12290|12275|12290|12275|12290|12275|0
1643630670000|2022-01-31 12:04:30|12289.6|12274.6|12288.6|12273.6|12289.6|12274.6|12288.6|12273.6|0
1643630680000|2022-01-31 12:04:40|12287.6|12272.6|12285.3|12270.3|12287.6|12272.6|12285.3|12270.3|6
1643630730000|2022-01-31 12:05:30|12286.8|12271.8|12287.8|12272.8|12287.8|12272.8|12285.1|12270.1|22
1643630740000|2022-01-31 12:05:40|12288.3|12273.3|12287.8|12272.8|12288.3|12273.3|12287.8|12272.8|0
1643630790000|2022-01-31 12:06:30|12287|12272|12287.5|12272.5|12287.5|12272.5|12287|12272|0
1643630800000|2022-01-31 12:06:40|12287|12272|12287|12272|12287|12272|12287|12272|3
1643630850000|2022-01-31 12:07:30|12285|12270|12285|12270|12285|12270|12285|12270|0
1643630860000|2022-01-31 12:07:40|||||||||1
1643630960000|2022-01-31 12:09:20|||||||||5
1643630990000|2022-01-31 12:09:50|12284.9|12269.9|12285|12270|12285|12270|12284.5|12269.5|1
1643631040000|2022-01-31 12:10:40|12285.5|12270.5|12285.5|12270.5|12285.5|12270.5|12285.5|12270.5|0
1643631060000|2022-01-31 12:11:00|||||||||2
1643631090000|2022-01-31 12:11:30|12282.4|12267.4|12282.2|12267.2|12282.4|12267.4|12282.2|12267.2|2
1643631100000|2022-01-31 12:11:40|12281.9|12266.9|12279.9|12264.9|12281.9|12266.9|12279.9|12264.9|4
1643631110000|2022-01-31 12:11:50|12281.6|12266.6|12281.6|12266.6|12281.6|12266.6|12281.6|12266.6|3
1643631130000|2022-01-31 12:12:10|12280.9|12265.9|12280.9|12265.9|12280.9|12265.9|12280.9|12265.9|0
1643631150000|2022-01-31 12:12:30|12283.5|12268.5|12282.6|12267.6|12284.4|12269.4|12282.6|12267.6|12
1643631160000|2022-01-31 12:12:40|12283.6|12268.6|12282.4|12267.4|12283.6|12268.6|12282.4|12267.4|1
1643631180000|2022-01-31 12:13:00|12282.2|12267.2|12282.6|12267.6|12282.6|12267.6|12282.2|12267.2|0
1643631190000|2022-01-31 12:13:10|12282.1|12267.1|12282.1|12267.1|12282.1|12267.1|12282.1|12267.1|0
1643631220000|2022-01-31 12:13:40|12282|12267|12282.4|12267.4|12282.4|12267.4|12282|12267|0
1643631280000|2022-01-31 12:14:40|12282.6|12267.6|12275.6|12260.6|12282.6|12267.6|12275.5|12260.5|8
1643631290000|2022-01-31 12:14:50|12275.1|12260.1|12275.1|12260.1|12275.1|12260.1|12275.1|12260.1|0
1643631310000|2022-01-31 12:15:10|12275.2|12260.2|12275.2|12260.2|12275.2|12260.2|12275.2|12260.2|6
1643631330000|2022-01-31 12:15:30|12275.1|12260.1|12275.1|12260.1|12275.1|12260.1|12275.1|12260.1|0
1643631390000|2022-01-31 12:16:30|12274.3|12259.3|12274.3|12259.3|12274.3|12259.3|12274.3|12259.3|0
1643631500000|2022-01-31 12:18:20|12274|12259|12273|12258|12274|12259|12273|12258|1
1643631510000|2022-01-31 12:18:30|12272.6|12257.6|12270.5|12245.5|12277.1|12257.6|12267.7|12239.5|24
1643631520000|2022-01-31 12:18:40|||||||||2
1643631530000|2022-01-31 12:18:50|12270.4|12245.4|12269.1|12244.1|12270.4|12245.4|12269.1|12244.1|1
1643631590000|2022-01-31 12:19:50|12269.2|12244.2|12269.2|12244.2|12269.2|12244.2|12269.2|12244.2|0
1643631600000|2022-01-31 12:20:00|12263.2|12248.2|12263.2|12248.2|12263.2|12248.2|12263.2|12248.2|3
1643631610000|2022-01-31 12:20:10|12263.4|12248.4|12263.4|12248.4|12263.4|12248.4|12263.4|12248.4|0
1643631620000|2022-01-31 12:20:20|||||||||1
1643631630000|2022-01-31 12:20:30|12262.9|12247.9|12262.9|12247.9|12262.9|12247.9|12262.9|12247.9|1
1643631640000|2022-01-31 12:20:40|12262.6|12247.6|12262.6|12247.6|12262.6|12247.6|12262.6|12247.6|0
1643631650000|2022-01-31 12:20:50|12260.6|12245.6|12260.6|12245.6|12260.6|12245.6|12260.6|12245.6|0
1643631660000|2022-01-31 12:21:00|||||||||6
1643631680000|2022-01-31 12:21:20|||||||||3
1643631750000|2022-01-31 12:22:30|12260.2|12245.2|12260.2|12245.2|12260.2|12245.2|12260.2|12245.2|0
1643631780000|2022-01-31 12:23:00|12260.3|12245.3|12260.7|12245.7|12260.7|12245.7|12260.3|12245.3|0
1643631790000|2022-01-31 12:23:10|12260.2|12245.2|12260.2|12245.2|12260.2|12245.2|12260.2|12245.2|1
1643631800000|2022-01-31 12:23:20|12260.3|12245.3|12260.7|12245.7|12260.7|12245.7|12260.3|12245.3|3
1643631810000|2022-01-31 12:23:30|12259.2|12244.2|12261.4|12246.4|12264.9|12249.9|12258.7|12243.7|3
1643631840000|2022-01-31 12:24:00|12261.3|12246.3|12261.3|12246.3|12261.3|12246.3|12261.3|12246.3|0
1643631890000|2022-01-31 12:24:50|12261.5|12246.5|12261.5|12246.5|12261.5|12246.5|12261.5|12246.5|0
1643631910000|2022-01-31 12:25:10|12261.1|12246.1|12260.8|12245.8|12261.1|12246.1|12260.8|12245.8|3
1643631920000|2022-01-31 12:25:20|12260.1|12245.1|12258.6|12243.6|12260.1|12245.1|12258.6|12243.6|9
1643631930000|2022-01-31 12:25:30|12258.5|12243.5|12261.6|12246.6|12262|12247|12258.1|12243.1|16
1643631940000|2022-01-31 12:25:40|12261.2|12246.2|12261.7|12246.7|12261.7|12246.7|12261|12246|1
1643631970000|2022-01-31 12:26:10|12261|12246|12261|12246|12261|12246|12261|12246|0
1643631980000|2022-01-31 12:26:20|12261.2|12246.2|12276.7|12261.7|12276.7|12261.7|12261.2|12246.2|20
1643631990000|2022-01-31 12:26:30|12278.7|12263.7|12269.6|12254.6|12278.7|12263.7|12267.8|12252.8|2
1643632000000|2022-01-31 12:26:40|12271.1|12256.1|12273.5|12258.5|12273.5|12258.5|12271.1|12256.1|0
1643632020000|2022-01-31 12:27:00|12272.7|12257.7|12272.3|12257.3|12272.7|12257.7|12272.3|12257.3|2
1643632030000|2022-01-31 12:27:10|12277.6|12252.6|12272.3|12257.3|12277.6|12257.3|12272.3|12252.6|0
1643632040000|2022-01-31 12:27:20|12274.6|12259.6|12284.1|12269.1|12284.1|12269.1|12274.6|12259.6|3
1643632060000|2022-01-31 12:27:40|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|0
1643632080000|2022-01-31 12:28:00|12284.1|12269.1|12284.1|12269.1|12284.1|12269.1|12284.1|12269.1|0
1643632100000|2022-01-31 12:28:20|12285.2|12270.2|12285.1|12270.1|12285.6|12270.6|12285.1|12270.1|5
1643632110000|2022-01-31 12:28:30|12286.2|12271.2|12286.9|12271.9|12286.9|12271.9|12286.2|12271.2|0
1643632120000|2022-01-31 12:28:40|12289.2|12274.2|12297.8|12272.8|12297.8|12276.9|12289.2|12272.3|1
1643632140000|2022-01-31 12:29:00|12297.9|12272.9|12292.9|12277.9|12297.9|12277.9|12292|12272.9|0
1643632150000|2022-01-31 12:29:10|12290.4|12275.4|12290.4|12275.4|12290.4|12275.4|12290.4|12275.4|0
1643632160000|2022-01-31 12:29:20|12293.9|12278.9|12296.8|12281.8|12296.8|12281.8|12293.9|12278.9|1
1643632170000|2022-01-31 12:29:30|12297.4|12282.4|12297.4|12282.4|12297.4|12282.4|12297.4|12282.4|0
1643632180000|2022-01-31 12:29:40|12299.3|12284.3|12300.3|12285.3|12300.3|12285.3|12299.3|12284.3|1
1643632200000|2022-01-31 12:30:00|12300.4|12285.4|12300.4|12285.4|12300.4|12285.4|12299.9|12284.9|2
1643632230000|2022-01-31 12:30:30|12299.9|12284.9|12300.3|12285.3|12300.7|12285.7|12299.9|12284.9|5
1643632250000|2022-01-31 12:30:50|||||||||2
1643632300000|2022-01-31 12:31:40|12300.7|12285.7|12300.7|12285.7|12300.7|12285.7|12300.7|12285.7|0
1643632330000|2022-01-31 12:32:10|12301.3|12286.3|12301.3|12286.3|12301.3|12286.3|12301.3|12286.3|0
1643632360000|2022-01-31 12:32:40|12300.8|12285.8|12298.1|12283.1|12300.8|12285.8|12298.1|12283.1|1
1643632420000|2022-01-31 12:33:40|12298|12283|12298|12283|12298|12283|12298|12283|0
1643632450000|2022-01-31 12:34:10|12297.7|12282.7|12297.7|12282.7|12297.7|12282.7|12297.7|12282.7|0
1643632500000|2022-01-31 12:35:00|12308.8|12293.8|12308.8|12293.8|12308.8|12293.8|12308.8|12293.8|1
1643632510000|2022-01-31 12:35:10|12310.4|12295.4|12313.8|12298.8|12313.8|12298.8|12310.4|12295.4|2
1643632540000|2022-01-31 12:35:40|12314.3|12299.3|12317.9|12302.9|12317.9|12302.9|12314.3|12299.3|0
1643632550000|2022-01-31 12:35:50|12319.8|12304.8|12320.7|12305.7|12320.7|12305.7|12317.8|12302.8|1
1643632560000|2022-01-31 12:36:00|12320.3|12305.3|12322.9|12307.9|12322.9|12307.9|12320.3|12305.3|0
1643632570000|2022-01-31 12:36:10|12326.2|12311.2|12327.4|12312.4|12327.4|12312.4|12326.2|12311.2|1
1643632580000|2022-01-31 12:36:20|12327.8|12312.8|12335.5|12298|12335.5|12312.9|12325.6|12298|2
1643632590000|2022-01-31 12:36:30|12330.3|12305.3|12330.3|12305.3|12330.3|12305.3|12330.3|12305.3|0
1643632640000|2022-01-31 12:37:20|12330.2|12305.2|12330.2|12305.2|12330.2|12305.2|12330.2|12305.2|0
1643632720000|2022-01-31 12:38:40|12331.2|12306.2|12328|12313|12331.2|12313|12326.7|12306.2|0
1643632750000|2022-01-31 12:39:10|12326.5|12311.5|12332.2|12307.2|12332.2|12311.5|12326.5|12305.9|1
1643632770000|2022-01-31 12:39:30|12330.9|12315.9|12330.9|12315.9|12330.9|12315.9|12330.9|12315.9|0
1643632800000|2022-01-31 12:40:00|12331.3|12316.3|12331.3|12316.3|12331.3|12316.3|12331.3|12316.3|1
1643632810000|2022-01-31 12:40:10|||||||||1
1643632820000|2022-01-31 12:40:20|12331|12316|12331|12316|12331|12316|12331|12316|0
1643632840000|2022-01-31 12:40:40|12328.4|12313.4|12328|12313|12328.4|12313.4|12328|12313|1
1643632850000|2022-01-31 12:40:50|12327.6|12312.6|12327.6|12312.6|12327.6|12312.6|12327.6|12312.6|9
1643632860000|2022-01-31 12:41:00|12329.3|12314.3|12333.1|12318.1|12333.1|12318.1|12329.3|12314.3|1
1643632870000|2022-01-31 12:41:10|12334.9|12319.9|12340.5|12325.5|12340.5|12325.5|12334.9|12319.9|4
1643632900000|2022-01-31 12:41:40|12340.2|12325.2|12340.7|12325.7|12340.7|12325.7|12340.2|12325.2|2
1643632910000|2022-01-31 12:41:50|12340.8|12325.8|12341.2|12326.2|12341.2|12326.2|12340.8|12325.8|0
1643632930000|2022-01-31 12:42:10|12340.8|12325.8|12340.8|12325.8|12340.8|12325.8|12340.8|12325.8|1
1643632950000|2022-01-31 12:42:30|12341.2|12326.2|12341.2|12326.2|12341.2|12326.2|12341.2|12326.2|0
1643632970000|2022-01-31 12:42:50|12341.4|12326.4|12342.2|12327.2|12342.2|12327.2|12341.4|12326.4|0
1643632980000|2022-01-31 12:43:00|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|0
1643632990000|2022-01-31 12:43:10|12342.6|12327.6|12342.6|12327.6|12342.6|12327.6|12342.6|12327.6|0
1643633020000|2022-01-31 12:43:40|12342.5|12327.5|12342.5|12327.5|12342.5|12327.5|12342.5|12327.5|0
1643633030000|2022-01-31 12:43:50|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|2
1643633040000|2022-01-31 12:44:00|12345|12330|12344.6|12329.6|12345|12330|12344.6|12329.6|2
1643633050000|2022-01-31 12:44:10|12345|12330|12345|12330|12345|12330|12345|12330|0
1643633090000|2022-01-31 12:44:50|12345.5|12330.5|12346.6|12331.6|12346.6|12331.6|12345.5|12330.5|10
1643633100000|2022-01-31 12:45:00|12349.6|12334.6|12350.9|12335.9|12350.9|12335.9|12349.6|12334.6|0
1643633110000|2022-01-31 12:45:10|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|17
1643633130000|2022-01-31 12:45:30|12348|12333|12347.1|12332.1|12348|12333|12347.1|12332.1|0
1643633140000|2022-01-31 12:45:40|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|0
1643633150000|2022-01-31 12:45:50|||||||||1
1643633170000|2022-01-31 12:46:10|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|0
1643633180000|2022-01-31 12:46:20|12348|12333|12348.5|12333.5|12348.5|12333.5|12348|12333|0
1643633200000|2022-01-31 12:46:40|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|2
1643633210000|2022-01-31 12:46:50|||||||||1
1643633230000|2022-01-31 12:47:10|12346.6|12331.6|12348.1|12333.1|12348.1|12333.1|12346.6|12331.6|3
1643633240000|2022-01-31 12:47:20|12349.6|12334.6|12350|12335|12350.1|12335.1|12349.6|12334.6|2
1643633250000|2022-01-31 12:47:30|12350.8|12335.8|12353.3|12338.3|12353.3|12338.3|12350.8|12335.8|0
1643633280000|2022-01-31 12:48:00|12353.6|12338.6|12353.6|12338.6|12353.6|12338.6|12353.6|12338.6|0
1643633290000|2022-01-31 12:48:10|12353.3|12338.3|12353.3|12338.3|12353.3|12338.3|12353.3|12338.3|0
1643633320000|2022-01-31 12:48:40|12352.9|12337.9|12352.9|12337.9|12352.9|12337.9|12352.9|12337.9|0
1643633330000|2022-01-31 12:48:50|12352.5|12337.5|12356|12341|12356|12341|12352.5|12337.5|9
1643633340000|2022-01-31 12:49:00|12357.1|12342.1|12357.1|12342.1|12357.1|12342.1|12357.1|12342.1|0
1643633360000|2022-01-31 12:49:20|12357.5|12342.5|12357.5|12342.5|12358.6|12343.6|12357.5|12342.5|8
1643633370000|2022-01-31 12:49:30|||||||||1
1643633380000|2022-01-31 12:49:40|12355.6|12340.6|12355.4|12340.4|12355.6|12340.6|12355.4|12340.4|6
1643633390000|2022-01-31 12:49:50|12358.4|12343.4|12358|12343|12359.2|12344.2|12358|12343|3
1643633400000|2022-01-31 12:50:00|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|0
1643633410000|2022-01-31 12:50:10|12358|12343|12357.5|12342.5|12358|12343|12357.5|12342.5|1
1643633420000|2022-01-31 12:50:20|12358|12343|12357.9|12342.9|12358|12343|12357.9|12342.9|0
1643633430000|2022-01-31 12:50:30|12357.5|12342.5|12358|12343|12358|12343|12357.5|12342.5|1
1643633440000|2022-01-31 12:50:40|12360.6|12345.6|12360.6|12345.6|12360.6|12345.6|12360.6|12345.6|13
1643633450000|2022-01-31 12:50:50|12360.7|12345.7|12361.1|12346.1|12361.1|12346.1|12360.7|12345.7|0
1643633460000|2022-01-31 12:51:00|12361.9|12346.9|12362.1|12347.1|12362.1|12347.1|12361.9|12346.9|2
1643633490000|2022-01-31 12:51:30|12361.7|12346.7|12357|12342|12361.7|12346.7|12357|12342|7
1643633500000|2022-01-31 12:51:40|12357.7|12342.7|12356.2|12341.2|12357.7|12342.7|12356.2|12341.2|1
1643633520000|2022-01-31 12:52:00|12356.6|12341.6|12353.9|12338.9|12356.6|12341.6|12353.9|12338.9|2
1643633530000|2022-01-31 12:52:10|12352.4|12337.4|12354.1|12339.1|12354.1|12339.1|12352.4|12337.4|0
1643633540000|2022-01-31 12:52:20|12350.7|12335.7|12350.2|12335.2|12350.7|12335.7|12350.2|12335.2|1
1643633550000|2022-01-31 12:52:30|12350|12335|12343.9|12328.9|12350|12335|12343.9|12328.9|2
1643633560000|2022-01-31 12:52:40|12345.4|12330.4|12345.4|12330.4|12345.4|12330.4|12345.4|12330.4|0
1643633580000|2022-01-31 12:53:00|12345.7|12330.7|12346.2|12331.2|12346.2|12331.2|12345.7|12330.7|0
1643633590000|2022-01-31 12:53:10|12346|12331|12341.2|12326.2|12346|12331|12341.2|12326.2|1
1643633640000|2022-01-31 12:54:00|12341.6|12326.6|12337.6|12322.6|12341.6|12326.6|12337.6|12322.6|3
1643633660000|2022-01-31 12:54:20|12337.1|12322.1|12337.1|12322.1|12337.1|12322.1|12337.1|12322.1|0
1643633670000|2022-01-31 12:54:30|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|4
1643633690000|2022-01-31 12:54:50|12332.6|12317.6|12334|12319|12335|12320|12332.6|12317.6|13
1643633700000|2022-01-31 12:55:00|||||||||1
1643633710000|2022-01-31 12:55:10|12334.4|12319.4|12334.4|12319.4|12334.4|12319.4|12334.4|12319.4|1
1643633760000|2022-01-31 12:56:00|12334|12319|12334|12319|12334|12319|12334|12319|0
1643633780000|2022-01-31 12:56:20|12339.6|12324.6|12342.4|12327.4|12342.4|12327.4|12339.6|12324.6|1
1643633790000|2022-01-31 12:56:30|12343.9|12328.9|12343.9|12328.9|12343.9|12328.9|12343.9|12328.9|0
1643633810000|2022-01-31 12:56:50|12346.9|12331.9|12350.4|12335.4|12350.4|12335.4|12346.9|12331.9|1
1643633830000|2022-01-31 12:57:10|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|0
1643633850000|2022-01-31 12:57:30|12347.1|12332.1|12353.2|12338.2|12353.2|12338.2|12347.1|12332.1|22
1643633860000|2022-01-31 12:57:40|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|0
1643633870000|2022-01-31 12:57:50|12353.2|12338.2|12354|12339|12354|12339|12352.6|12337.6|1
1643633880000|2022-01-31 12:58:00|12353.7|12338.7|12354.1|12339.1|12354.1|12339.1|12353.7|12338.7|0
1643633890000|2022-01-31 12:58:10|12353.1|12338.1|12353.4|12338.4|12353.4|12338.4|12353.1|12338.1|0
1643633920000|2022-01-31 12:58:40|12352.5|12337.5|12353|12338|12353|12338|12352.5|12337.5|1
1643633930000|2022-01-31 12:58:50|12353.1|12338.1|12354.4|12339.4|12354.4|12339.4|12353.1|12338.1|0
1643633940000|2022-01-31 12:59:00|12354.9|12339.9|12354.9|12339.9|12354.9|12339.9|12354.9|12339.9|0
1643633950000|2022-01-31 12:59:10|12355.4|12340.4|12354.5|12339.5|12355.4|12340.4|12354.5|12339.5|0
1643633960000|2022-01-31 12:59:20|12354.6|12339.6|12354.6|12339.6|12354.6|12339.6|12354.6|12339.6|0
1643633970000|2022-01-31 12:59:30|12355.4|12340.4|12353.3|12338.3|12355.4|12340.4|12353.3|12338.3|0
1643633980000|2022-01-31 12:59:40|12353.5|12338.5|12353.5|12338.5|12353.5|12338.5|12353.5|12338.5|0
1643633990000|2022-01-31 12:59:50|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|1
1643634010000|2022-01-31 13:00:10|12354.2|12339.2|12354.1|12339.1|12354.2|12339.2|12354.1|12339.1|0
1643634030000|2022-01-31 13:00:30|12353.6|12338.6|12353.6|12338.6|12353.6|12338.6|12353.6|12338.6|0
1643634050000|2022-01-31 13:00:50|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|2
1643634060000|2022-01-31 13:01:00|12353.6|12338.6|12360.6|12345.6|12360.6|12345.6|12353.3|12338.3|12
1643634070000|2022-01-31 13:01:10|||||||||1
1643634080000|2022-01-31 13:01:20|12355.3|12340.3|12356.8|12341.8|12356.8|12341.8|12355.3|12340.3|1
1643634090000|2022-01-31 13:01:30|12357.6|12342.6|12357.6|12342.6|12357.6|12342.6|12357.6|12342.6|0
1643634110000|2022-01-31 13:01:50|12356.6|12341.6|12356.6|12341.6|12357.1|12342.1|12356.6|12341.6|4
1643634120000|2022-01-31 13:02:00|12356.8|12341.8|12358|12343|12358|12343|12356.8|12341.8|7
1643634130000|2022-01-31 13:02:10|12358.1|12343.1|12354.6|12339.6|12358.1|12343.1|12354.6|12339.6|2
1643634150000|2022-01-31 13:02:30|12355.3|12340.3|12355.5|12340.5|12355.5|12340.5|12355.3|12340.3|0
1643634160000|2022-01-31 13:02:40|12360.7|12345.7|12361|12346|12361|12346|12360.7|12345.7|1
1643634170000|2022-01-31 13:02:50|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|1
1643634180000|2022-01-31 13:03:00|12361.7|12346.7|12358.2|12343.2|12361.7|12346.7|12358.2|12343.2|17
1643634230000|2022-01-31 13:03:50|12358|12343|12357.1|12342.1|12358|12343|12356.3|12341.3|1
1643634240000|2022-01-31 13:04:00|12356.3|12341.3|12356.2|12341.2|12356.3|12341.3|12356.2|12341.2|0
1643634250000|2022-01-31 13:04:10|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|0
1643634280000|2022-01-31 13:04:40|12355.3|12340.3|12351.7|12336.7|12355.3|12340.3|12351.7|12336.7|9
1643634290000|2022-01-31 13:04:50|12351.3|12336.3|12351.7|12336.7|12351.7|12336.7|12351.3|12336.3|1
1643634300000|2022-01-31 13:05:00|12351.3|12336.3|12356.3|12341.3|12356.3|12341.3|12351.3|12336.3|4
1643634310000|2022-01-31 13:05:10|12353.8|12338.8|12354.2|12339.2|12354.2|12339.2|12353.8|12338.8|0
1643634320000|2022-01-31 13:05:20|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|0
1643634340000|2022-01-31 13:05:40|12355.2|12340.2|12355.2|12340.2|12355.2|12340.2|12355.2|12340.2|1
1643634350000|2022-01-31 13:05:50|12355.3|12340.3|12355.7|12340.7|12355.7|12340.7|12355.3|12340.3|0
1643634400000|2022-01-31 13:06:40|12355.3|12340.3|12356.8|12341.8|12356.8|12341.8|12354.6|12339.6|3
1643634430000|2022-01-31 13:07:10|12356.4|12341.4|12356.4|12341.4|12356.4|12341.4|12356.4|12341.4|0
1643634450000|2022-01-31 13:07:30|12355.4|12340.4|12357.8|12342.8|12357.8|12342.8|12355.4|12340.4|0
1643634460000|2022-01-31 13:07:40|12358.4|12343.4|12358.9|12343.9|12358.9|12343.9|12358.4|12343.4|2
1643634490000|2022-01-31 13:08:10|12357.9|12342.9|12351.9|12336.9|12357.9|12342.9|12351.9|12336.9|7
1643634510000|2022-01-31 13:08:30|12353.8|12338.8|12354.1|12339.1|12354.3|12339.3|12353.6|12338.6|4
1643634520000|2022-01-31 13:08:40|12353.6|12338.6|12353.6|12338.6|12353.6|12338.6|12353.6|12338.6|0
1643634530000|2022-01-31 13:08:50|12354.1|12339.1|12355.1|12340.1|12355.1|12340.1|12353.7|12338.7|1
1643634540000|2022-01-31 13:09:00|12354.7|12339.7|12356.2|12341.2|12356.2|12341.2|12354.7|12339.7|0
1643634550000|2022-01-31 13:09:10|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|1
1643634570000|2022-01-31 13:09:30|12358.1|12343.1|12359.1|12344.1|12359.1|12344.1|12357.9|12342.9|2
1643634590000|2022-01-31 13:09:50|12358.8|12343.8|12359.3|12344.3|12359.3|12344.3|12358.8|12343.8|1
1643634600000|2022-01-31 13:10:00|12358.8|12343.8|12358.8|12343.8|12358.8|12343.8|12358.8|12343.8|0
1643634610000|2022-01-31 13:10:10|12360.8|12345.8|12361.7|12346.7|12361.7|12346.7|12360.8|12345.8|1
1643634620000|2022-01-31 13:10:20|12360.8|12345.8|12355.3|12340.3|12360.8|12345.8|12354.7|12339.7|6
1643634630000|2022-01-31 13:10:30|12357.6|12342.6|12355.2|12340.2|12357.7|12342.7|12355.2|12340.2|1
1643634640000|2022-01-31 13:10:40|12355.3|12340.3|12355.2|12340.2|12355.7|12340.7|12355.2|12340.2|1
1643634650000|2022-01-31 13:10:50|12354.8|12339.8|12357.1|12342.1|12357.1|12342.1|12354.7|12339.7|3
1643634660000|2022-01-31 13:11:00|12355.2|12340.2|12357.6|12342.6|12357.7|12342.7|12355.2|12340.2|1
1643634670000|2022-01-31 13:11:10|12357.2|12342.2|12357.2|12342.2|12357.2|12342.2|12357.2|12342.2|0
1643634680000|2022-01-31 13:11:20|12357.9|12342.9|12358.1|12343.1|12358.1|12343.1|12357.9|12342.9|18
1643634690000|2022-01-31 13:11:30|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|0
1643634700000|2022-01-31 13:11:40|12358.3|12343.3|12357.8|12342.8|12358.3|12343.3|12357.8|12342.8|0
1643634710000|2022-01-31 13:11:50|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|2
1643634720000|2022-01-31 13:12:00|12358.3|12343.3|12357.4|12342.4|12358.3|12343.3|12357.4|12342.4|0
1643634730000|2022-01-31 13:12:10|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|0
1643634750000|2022-01-31 13:12:30|12357.7|12342.7|12357.3|12342.3|12357.7|12342.7|12357.3|12342.3|0
1643634770000|2022-01-31 13:12:50|12354.9|12339.9|12355.3|12340.3|12355.3|12340.3|12354.9|12339.9|8
1643634780000|2022-01-31 13:13:00|12355.7|12340.7|12360.7|12345.7|12360.7|12345.7|12355.7|12340.7|8
1643634810000|2022-01-31 13:13:30|12360.3|12345.3|12360.3|12345.3|12360.3|12345.3|12360.3|12345.3|0
1643634820000|2022-01-31 13:13:40|12359.9|12344.9|12359.8|12344.8|12359.9|12344.9|12359.8|12344.8|4
1643634830000|2022-01-31 13:13:50|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|2
1643634890000|2022-01-31 13:14:50|||||||||1
1643634900000|2022-01-31 13:15:00|12360.4|12345.4|12352.3|12337.3|12360.4|12345.4|12350.9|12335.9|39
1643634930000|2022-01-31 13:15:30|12351.9|12336.9|12351.2|12336.2|12351.9|12336.9|12351.2|12336.2|0
1643634940000|2022-01-31 13:15:40|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|0
1643634950000|2022-01-31 13:15:50|12351.4|12336.4|12353.1|12338.1|12354.8|12339.8|12351.4|12336.4|4
1643634960000|2022-01-31 13:16:00|12353.4|12338.4|12352.4|12337.4|12353.4|12338.4|12352.4|12337.4|0
1643634970000|2022-01-31 13:16:10|12352.1|12337.1|12352.1|12337.1|12352.1|12337.1|12352.1|12337.1|0
1643634990000|2022-01-31 13:16:30|12350.9|12335.9|12351|12336|12351|12336|12350.9|12335.9|1
1643635000000|2022-01-31 13:16:40|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|0
1643635010000|2022-01-31 13:16:50|||||||||1
1643635020000|2022-01-31 13:17:00|12351.5|12336.5|12352.4|12337.4|12353.9|12338.9|12351.5|12336.5|10
1643635050000|2022-01-31 13:17:30|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|0
1643635080000|2022-01-31 13:18:00|12351.2|12336.2|12358.4|12343.4|12358.4|12343.4|12351.2|12336.2|5
1643635100000|2022-01-31 13:18:20|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|0
1643635110000|2022-01-31 13:18:30|12356.4|12341.4|12356.2|12341.2|12356.4|12341.4|12356.2|12341.2|5
1643635120000|2022-01-31 13:18:40|12356.5|12341.5|12357.5|12342.5|12357.5|12342.5|12356.5|12341.5|2
1643635130000|2022-01-31 13:18:50|12358.4|12343.4|12350.4|12335.4|12358.4|12343.4|12350.4|12335.4|5
1643635140000|2022-01-31 13:19:00|12351.2|12336.2|12349.7|12334.7|12351.2|12336.2|12349.7|12334.7|0
1643635160000|2022-01-31 13:19:20|12348.9|12333.9|12349.2|12334.2|12349.2|12334.2|12348.8|12333.8|2
1643635170000|2022-01-31 13:19:30|12348.2|12333.2|12348.2|12333.2|12348.2|12333.2|12348.2|12333.2|0
1643635180000|2022-01-31 13:19:40|12345.9|12330.9|12348.9|12333.9|12348.9|12333.9|12345.9|12330.9|14
1643635190000|2022-01-31 13:19:50|12348.4|12333.4|12349|12334|12349|12334|12348.4|12333.4|1
1643635200000|2022-01-31 13:20:00|12348.9|12333.9|12348|12333|12348.9|12333.9|12348|12333|1
1643635210000|2022-01-31 13:20:10|12348.1|12333.1|12345.1|12330.1|12348.5|12333.5|12345.1|12330.1|9
1643635220000|2022-01-31 13:20:20|12345.4|12330.4|12344.3|12329.3|12345.4|12330.4|12344.3|12329.3|0
1643635230000|2022-01-31 13:20:30|12343.9|12328.9|12344.3|12329.3|12344.3|12329.3|12343.5|12328.5|1
1643635240000|2022-01-31 13:20:40|12343.4|12328.4|12334.8|12319.8|12343.4|12328.4|12334.8|12319.8|11
1643635250000|2022-01-31 13:20:50|12333.8|12318.8|12338.4|12323.4|12339.7|12324.7|12333.6|12318.6|6
1643635260000|2022-01-31 13:21:00|12339.9|12324.9|12337|12322|12339.9|12324.9|12337|12322|0
1643635270000|2022-01-31 13:21:10|12336|12321|12336|12321|12336|12321|12336|12321|0
1643635280000|2022-01-31 13:21:20|12337|12322|12337.9|12322.9|12337.9|12322.9|12337|12322|1
1643635290000|2022-01-31 13:21:30|12337.5|12322.5|12337.5|12322.5|12337.5|12322.5|12337.5|12322.5|1
1643635300000|2022-01-31 13:21:40|12337.6|12322.6|12337.5|12322.5|12338|12323|12337.5|12322.5|2
1643635310000|2022-01-31 13:21:50|12337.1|12322.1|12339.9|12324.9|12339.9|12324.9|12336|12321|4
1643635320000|2022-01-31 13:22:00|12340|12325|12337|12322|12340|12325|12337|12322|0
1643635340000|2022-01-31 13:22:20|12336.9|12321.9|12336.5|12321.5|12336.9|12321.9|12336.5|12321.5|0
1643635350000|2022-01-31 13:22:30|12337.3|12322.3|12336.8|12321.8|12337.3|12322.3|12336.8|12321.8|0
1643635360000|2022-01-31 13:22:40|12338.3|12323.3|12338.3|12323.3|12338.7|12323.7|12338.3|12323.3|4
1643635370000|2022-01-31 13:22:50|12338.1|12323.1|12337.8|12322.8|12338.1|12323.1|12337.8|12322.8|0
1643635380000|2022-01-31 13:23:00|12335.4|12320.4|12335.4|12320.4|12335.4|12320.4|12335.4|12320.4|2
1643635390000|2022-01-31 13:23:10|12332.8|12317.8|12321.1|12306.1|12332.8|12317.8|12321.1|12306.1|45
1643635400000|2022-01-31 13:23:20|12322.3|12307.3|12326.1|12311.1|12326.1|12311.1|12322.3|12307.3|4
1643635410000|2022-01-31 13:23:30|12326.6|12311.6|12329.1|12314.1|12329.1|12314.1|12326.6|12311.6|2
1643635420000|2022-01-31 13:23:40|12330.1|12315.1|12330.1|12315.1|12330.1|12315.1|12330.1|12315.1|0
1643635440000|2022-01-31 13:24:00|12329.6|12314.6|12329.6|12314.6|12329.6|12314.6|12329.6|12314.6|0
1643635450000|2022-01-31 13:24:10|12329.8|12314.8|12329.4|12314.4|12329.8|12314.8|12329|12314|2
1643635460000|2022-01-31 13:24:20|12328.9|12313.9|12328.9|12313.9|12328.9|12313.9|12328.9|12313.9|0
1643635470000|2022-01-31 13:24:30|12327.9|12312.9|12327.9|12312.9|12327.9|12312.9|12327.9|12312.9|0
1643635490000|2022-01-31 13:24:50|12327.8|12312.8|12333.4|12318.4|12333.4|12318.4|12327.8|12312.8|8
1643635500000|2022-01-31 13:25:00|12333|12318|12332.9|12317.9|12333|12318|12332.9|12317.9|0
1643635510000|2022-01-31 13:25:10|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|0
1643635520000|2022-01-31 13:25:20|12332.6|12317.6|12333.3|12318.3|12333.3|12318.3|12332.6|12317.6|0
1643635530000|2022-01-31 13:25:30|12333.1|12318.1|12335.1|12320.1|12335.3|12320.3|12333.1|12318.1|0
1643635540000|2022-01-31 13:25:40|12335.3|12320.3|12335.4|12320.4|12335.8|12320.8|12335.3|12320.3|0
1643635550000|2022-01-31 13:25:50|||||||||1
1643635560000|2022-01-31 13:26:00|12335.8|12320.8|12323.9|12308.9|12335.8|12320.8|12323.9|12308.9|2
1643635570000|2022-01-31 13:26:10|12323.5|12308.5|12327.4|12312.4|12327.4|12312.4|12323.5|12308.5|4
1643635580000|2022-01-31 13:26:20|12327.3|12312.3|12326.9|12311.9|12327.3|12312.3|12326.9|12311.9|0
1643635590000|2022-01-31 13:26:30|12326.4|12311.4|12326.4|12311.4|12326.4|12311.4|12326.4|12311.4|0
1643635610000|2022-01-31 13:26:50|12326.3|12311.3|12327.4|12312.4|12327.4|12312.4|12325.9|12310.9|1
1643635640000|2022-01-31 13:27:20|12327.3|12312.3|12326.9|12311.9|12327.3|12312.3|12326.9|12311.9|0
1643635650000|2022-01-31 13:27:30|12326.3|12311.3|12323.9|12308.9|12326.3|12311.3|12323.9|12308.9|0
1643635660000|2022-01-31 13:27:40|12323.8|12308.8|12323.1|12308.1|12323.8|12308.8|12323.1|12308.1|0
1643635670000|2022-01-31 13:27:50|12321.4|12306.4|12316.9|12301.9|12321.4|12306.4|12316.9|12301.9|6
1643635680000|2022-01-31 13:28:00|12314.9|12299.9|12312.6|12297.6|12314.9|12299.9|12312.6|12297.6|5
1643635690000|2022-01-31 13:28:10|12310.9|12295.9|12310.9|12295.9|12310.9|12295.9|12310.9|12295.9|5
1643635710000|2022-01-31 13:28:30|12311.3|12296.3|12311.3|12296.3|12311.3|12296.3|12311.3|12296.3|1
1643635720000|2022-01-31 13:28:40|12312.4|12297.4|12317.6|12302.6|12317.6|12302.6|12312.4|12297.4|2
1643635750000|2022-01-31 13:29:10|12314.9|12299.9|12316.6|12301.6|12316.6|12301.6|12314.9|12299.9|11
1643635770000|2022-01-31 13:29:30|12316.3|12301.3|12316.3|12301.3|12316.3|12301.3|12316.3|12301.3|0
1643635800000|2022-01-31 13:30:00|12316.1|12301.1|12316.6|12301.6|12316.6|12301.6|12315.9|12300.9|5
1643635810000|2022-01-31 13:30:10|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|0
1643635820000|2022-01-31 13:30:20|12319|12304|12319|12304|12319|12304|12319|12304|0
1643635830000|2022-01-31 13:30:30|12319.1|12304.1|12320|12305|12320|12305|12319.1|12304.1|0
1643635840000|2022-01-31 13:30:40|12319.5|12304.5|12317|12302|12320.5|12305.5|12317|12302|0
1643635850000|2022-01-31 13:30:50|12317.4|12302.4|12317.8|12302.8|12317.8|12302.8|12317.4|12302.4|1
1643635870000|2022-01-31 13:31:10|12316.2|12301.2|12323.7|12298.7|12324.1|12301.2|12316.2|12298.7|8
1643635880000|2022-01-31 13:31:20|12323.2|12308.2|12323.2|12308.2|12323.2|12308.2|12323.2|12308.2|0
1643635890000|2022-01-31 13:31:30|12322.1|12307.1|12320|12305|12322.1|12307.1|12320|12305|2
1643635900000|2022-01-31 13:31:40|12319.6|12304.6|12319.6|12304.6|12319.6|12304.6|12319.6|12304.6|0
1643635910000|2022-01-31 13:31:50|12319.7|12304.7|12319.6|12304.6|12319.7|12304.7|12319.6|12304.6|1
1643635920000|2022-01-31 13:32:00|12319.2|12304.2|12320.1|12305.1|12320.1|12305.1|12319.2|12304.2|0
1643635930000|2022-01-31 13:32:10|12319.9|12304.9|12319.9|12304.9|12319.9|12304.9|12319.9|12304.9|0
1643635940000|2022-01-31 13:32:20|12319.4|12304.4|12319.4|12304.4|12319.4|12304.4|12319.4|12304.4|0
1643635950000|2022-01-31 13:32:30|12319.2|12304.2|12318.7|12303.7|12319.2|12304.2|12318.7|12303.7|0
1643635960000|2022-01-31 13:32:40|12318.2|12303.2|12318.1|12303.1|12318.2|12303.2|12318.1|12303.1|2
1643635970000|2022-01-31 13:32:50|12318.2|12303.2|12317.6|12302.6|12318.2|12303.2|12317.6|12302.6|0
1643635980000|2022-01-31 13:33:00|12318.4|12303.4|12327.5|12312.5|12327.5|12312.5|12318.4|12303.4|8
1643635990000|2022-01-31 13:33:10|12328.1|12313.1|12331.6|12316.6|12331.6|12316.6|12328.1|12313.1|0
1643636010000|2022-01-31 13:33:30|12332.4|12317.4|12334.9|12319.9|12334.9|12319.9|12332.4|12317.4|1
1643636020000|2022-01-31 13:33:40|12337.6|12322.6|12337.6|12322.6|12337.6|12322.6|12337.6|12322.6|1
1643636030000|2022-01-31 13:33:50|12342.6|12327.6|12345.4|12330.4|12345.4|12330.4|12342.6|12327.6|3
1643636040000|2022-01-31 13:34:00|12345.7|12330.7|12346.4|12331.4|12346.4|12331.4|12345.7|12330.7|3
1643636050000|2022-01-31 13:34:10|12346|12331|12346|12331|12346|12331|12346|12331|1
1643636070000|2022-01-31 13:34:30|12345.9|12330.9|12345.7|12330.7|12345.9|12330.9|12345.7|12330.7|3
1643636080000|2022-01-31 13:34:40|12346.1|12331.1|12346.4|12331.4|12346.4|12331.4|12346.1|12331.1|1
1643636090000|2022-01-31 13:34:50|12346.7|12331.7|12348.5|12333.5|12348.5|12333.5|12346.7|12331.7|2
1643636100000|2022-01-31 13:35:00|12351.7|12336.7|12351.4|12336.4|12351.7|12336.7|12351.4|12336.4|22
1643636110000|2022-01-31 13:35:10|12353.4|12338.4|12353.4|12338.4|12353.4|12338.4|12353.4|12338.4|1
1643636150000|2022-01-31 13:35:50|12353.3|12338.3|12355.6|12340.6|12355.6|12340.6|12353.3|12338.3|2
1643636160000|2022-01-31 13:36:00|||||||||24
1643636170000|2022-01-31 13:36:10|||||||||1
1643636190000|2022-01-31 13:36:30|12356.6|12341.6|12362.6|12347.6|12362.6|12347.6|12356.6|12341.6|9
1643636200000|2022-01-31 13:36:40|12362.2|12347.2|12362.2|12347.2|12362.2|12347.2|12362.2|12347.2|5
1643636210000|2022-01-31 13:36:50|12364|12349|12371.5|12356.5|12371.5|12356.5|12364|12349|11
1643636220000|2022-01-31 13:37:00|12373|12358|12365.3|12350.3|12373|12358|12365.3|12350.3|21
1643636230000|2022-01-31 13:37:10|12367.6|12352.6|12368.8|12353.8|12368.8|12353.8|12367.6|12352.6|9
1643636240000|2022-01-31 13:37:20|12371|12356|12371.7|12356.7|12371.7|12356.7|12369.8|12354.8|6
1643636250000|2022-01-31 13:37:30|12370.2|12355.2|12366.1|12351.1|12370.2|12355.2|12366.1|12351.1|7
1643636260000|2022-01-31 13:37:40|12365.5|12350.5|12363.7|12348.7|12365.5|12350.5|12363.2|12348.2|0
1643636270000|2022-01-31 13:37:50|12364.1|12349.1|12364.1|12349.1|12364.1|12349.1|12364.1|12349.1|1
1643636280000|2022-01-31 13:38:00|12365.2|12350.2|12354.5|12339.5|12365.2|12350.2|12353.8|12337.1|5
1643636290000|2022-01-31 13:38:10|12355.2|12340.2|12358.2|12343.2|12358.7|12343.7|12355.2|12340.2|0
1643636300000|2022-01-31 13:38:20|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|0
1643636330000|2022-01-31 13:38:50|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|0
1643636350000|2022-01-31 13:39:10|12358.2|12343.2|12358.2|12343.2|12358.3|12343.3|12358.2|12343.2|1
1643636360000|2022-01-31 13:39:20|||||||||1
1643636380000|2022-01-31 13:39:40|12358.3|12343.3|12358.7|12343.7|12358.7|12343.7|12358.3|12343.3|1
1643636390000|2022-01-31 13:39:50|||||||||3
1643636410000|2022-01-31 13:40:10|12358.8|12343.8|12359.2|12344.2|12359.2|12344.2|12358.8|12343.8|0
1643636420000|2022-01-31 13:40:20|12359.1|12344.1|12359.4|12344.4|12359.4|12344.4|12359.1|12344.1|1
1643636430000|2022-01-31 13:40:30|12361.5|12346.5|12361.5|12346.5|12361.5|12346.5|12361.5|12346.5|0
1643636440000|2022-01-31 13:40:40|12361.1|12346.1|12361.7|12346.7|12361.7|12346.7|12361.1|12346.1|0
1643636450000|2022-01-31 13:40:50|12362.5|12347.5|12362.5|12347.5|12362.5|12347.5|12362.5|12347.5|0
1643636460000|2022-01-31 13:41:00|12364.1|12349.1|12367.7|12352.7|12367.7|12352.7|12364.1|12349.1|3
1643636470000|2022-01-31 13:41:10|12368.1|12353.1|12350.6|12335.6|12368.1|12353.1|12350.5|12335.5|49
1643636480000|2022-01-31 13:41:20|12350.8|12335.8|12351.1|12336.1|12351.1|12336.1|12350.8|12335.8|0
1643636490000|2022-01-31 13:41:30|12351.5|12336.5|12351.5|12336.5|12351.5|12336.5|12351.5|12336.5|0
1643636500000|2022-01-31 13:41:40|12351.1|12336.1|12351.1|12336.1|12351.1|12336.1|12351.1|12336.1|0
1643636510000|2022-01-31 13:41:50|12350.2|12335.2|12351.1|12336.1|12351.1|12336.1|12350.2|12335.2|0
1643636520000|2022-01-31 13:42:00|12356.9|12331.9|12356.1|12341.1|12356.9|12341.1|12356.1|12331.9|1
1643636530000|2022-01-31 13:42:10|12358.6|12343.6|12362|12347|12362.1|12347.1|12358.6|12343.6|3
1643636540000|2022-01-31 13:42:20|12361.6|12346.6|12359.8|12344.8|12361.6|12346.6|12359.8|12344.8|1
1643636550000|2022-01-31 13:42:30|12356.5|12341.5|12356.1|12341.1|12356.5|12341.5|12356.1|12341.1|3
1643636560000|2022-01-31 13:42:40|12355.3|12340.3|12355.7|12340.7|12355.7|12340.7|12355.3|12340.3|3
1643636570000|2022-01-31 13:42:50|12357.1|12342.1|12357.1|12342.1|12357.1|12342.1|12357.1|12342.1|1
1643636640000|2022-01-31 13:44:00|12357.8|12342.8|12358.1|12343.1|12358.1|12343.1|12357.8|12342.8|1
1643636650000|2022-01-31 13:44:10|12357.3|12342.3|12357|12342|12357.3|12342.3|12356.2|12341.2|1
1643636660000|2022-01-31 13:44:20|12353.7|12338.7|12354.2|12339.2|12354.2|12339.2|12353.7|12338.7|0
1643636670000|2022-01-31 13:44:30|12353.8|12338.8|12356.6|12341.6|12356.6|12341.6|12353.8|12338.8|1
1643636680000|2022-01-31 13:44:40|12355.6|12340.6|12353.8|12338.8|12355.6|12340.6|12353.8|12338.8|0
1643636690000|2022-01-31 13:44:50|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|1
1643636700000|2022-01-31 13:45:00|12353.6|12338.6|12349.5|12334.5|12353.6|12338.6|12349.5|12334.5|2
1643636710000|2022-01-31 13:45:10|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|0
1643636720000|2022-01-31 13:45:20|12347.2|12332.2|12347.2|12332.2|12347.2|12332.2|12346.8|12331.8|2
1643636730000|2022-01-31 13:45:30|12342.8|12327.8|12344.7|12329.7|12345.6|12330.6|12342.8|12327.8|1
1643636740000|2022-01-31 13:45:40|12344.2|12329.2|12341.2|12326.2|12344.2|12329.2|12341.2|12326.2|3
1643636750000|2022-01-31 13:45:50|12341.6|12326.6|12348.2|12333.2|12348.8|12333.8|12341.3|12326.3|4
1643636760000|2022-01-31 13:46:00|12347.7|12332.7|12346.2|12331.2|12347.7|12332.7|12345.7|12330.7|0
1643636780000|2022-01-31 13:46:20|12347.7|12332.7|12347.7|12332.7|12347.7|12332.7|12347.7|12332.7|0
1643636790000|2022-01-31 13:46:30|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|0
1643636800000|2022-01-31 13:46:40|12348.2|12333.2|12345.7|12330.7|12349.7|12334.7|12345.7|12330.7|10
1643636810000|2022-01-31 13:46:50|12348.7|12333.7|12347.9|12332.9|12348.7|12333.7|12347.2|12332.2|4
1643636820000|2022-01-31 13:47:00|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|0
1643636830000|2022-01-31 13:47:10|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|0
1643636860000|2022-01-31 13:47:40|12349.3|12334.3|12349.8|12334.8|12349.9|12334.9|12349.3|12334.3|1
1643636870000|2022-01-31 13:47:50|12351.7|12336.7|12352.2|12337.2|12352.2|12337.2|12351.7|12336.7|1
1643636900000|2022-01-31 13:48:20|||||||||1
1643636910000|2022-01-31 13:48:30|12351.4|12336.4|12352.3|12337.3|12352.3|12337.3|12351.4|12336.4|0
1643636920000|2022-01-31 13:48:40|12351.9|12336.9|12351.9|12336.9|12351.9|12336.9|12351.9|12336.9|0
1643636930000|2022-01-31 13:48:50|12352.3|12337.3|12353.4|12338.4|12353.4|12338.4|12352.3|12337.3|0
1643636940000|2022-01-31 13:49:00|||||||||1
1643636950000|2022-01-31 13:49:10|12353.3|12338.3|12353.3|12338.3|12353.3|12338.3|12353.3|12338.3|0
1643636960000|2022-01-31 13:49:20|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|0
1643636980000|2022-01-31 13:49:40|12352.7|12337.7|12352.7|12337.7|12352.7|12337.7|12352.7|12337.7|0
1643636990000|2022-01-31 13:49:50|12353|12338|12353.3|12338.3|12353.3|12338.3|12353|12338|1
1643637010000|2022-01-31 13:50:10|12353.7|12338.7|12358.3|12343.3|12358.7|12343.7|12353.7|12338.7|12
1643637040000|2022-01-31 13:50:40|12358.7|12343.7|12358.3|12343.3|12358.7|12343.7|12358.3|12343.3|2
1643637050000|2022-01-31 13:50:50|12358.7|12343.7|12358.7|12343.7|12358.7|12343.7|12358.7|12343.7|1
1643637060000|2022-01-31 13:51:00|12358.6|12343.6|12353.1|12338.1|12358.6|12343.6|12352.7|12337.7|1
1643637070000|2022-01-31 13:51:10|12352.3|12337.3|12346.7|12331.7|12352.3|12337.3|12346.7|12331.7|5
1643637080000|2022-01-31 13:51:20|12346.2|12331.2|12350.9|12335.9|12350.9|12335.9|12346.2|12331.2|4
1643637100000|2022-01-31 13:51:40|12351.7|12336.7|12353.7|12338.7|12353.7|12338.7|12351.7|12336.7|1
1643637110000|2022-01-31 13:51:50|12356|12341|12356|12341|12356|12341|12356|12341|1
1643637120000|2022-01-31 13:52:00|12355.5|12340.5|12356|12341|12356.2|12341.2|12355.5|12340.5|1
1643637130000|2022-01-31 13:52:10|12355|12340|12354.5|12339.5|12355|12340|12354.5|12339.5|0
1643637140000|2022-01-31 13:52:20|12354.7|12339.7|12355|12340|12355|12340|12354.7|12339.7|0
1643637150000|2022-01-31 13:52:30|12355.4|12340.4|12354.9|12339.9|12356.4|12341.4|12354.5|12339.5|11
1643637160000|2022-01-31 13:52:40|12355.2|12340.2|12355.5|12340.5|12355.9|12340.9|12355.2|12340.2|1
1643637170000|2022-01-31 13:52:50|12355.9|12340.9|12358.3|12343.3|12358.4|12343.4|12355.7|12340.7|1
1643637180000|2022-01-31 13:53:00|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|0
1643637190000|2022-01-31 13:53:10|12358.5|12343.5|12360|12345|12360|12345|12358.5|12343.5|0
1643637200000|2022-01-31 13:53:20|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|1
1643637220000|2022-01-31 13:53:40|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|0
1643637230000|2022-01-31 13:53:50|12356.7|12341.7|12357.9|12342.9|12357.9|12342.9|12356.6|12341.6|1
1643637240000|2022-01-31 13:54:00|12357.5|12342.5|12357.9|12342.9|12357.9|12342.9|12357.5|12342.5|0
1643637250000|2022-01-31 13:54:10|12359|12344|12354.2|12339.2|12359|12344|12354.2|12339.2|8
1643637260000|2022-01-31 13:54:20|12355.3|12340.3|12356.2|12341.2|12356.2|12341.2|12355.3|12340.3|0
1643637270000|2022-01-31 13:54:30|12357.7|12342.7|12357.8|12342.8|12357.8|12342.8|12357.7|12342.7|0
1643637280000|2022-01-31 13:54:40|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|0
1643637290000|2022-01-31 13:54:50|12358.4|12343.4|12358.5|12343.5|12358.5|12343.5|12358|12343|1
1643637300000|2022-01-31 13:55:00|12358|12343|12358|12343|12358|12343|12358|12343|1
1643637310000|2022-01-31 13:55:10|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|1
1643637320000|2022-01-31 13:55:20|12358.8|12343.8|12362.4|12347.4|12362.4|12347.4|12358.8|12343.8|2
1643637330000|2022-01-31 13:55:30|12362|12347|12362|12347|12362|12347|12362|12347|0
1643637340000|2022-01-31 13:55:40|12361.7|12346.7|12361.7|12346.7|12361.7|12346.7|12361.7|12346.7|1
1643637350000|2022-01-31 13:55:50|12361.9|12346.9|12358.2|12343.2|12361.9|12346.9|12358.2|12343.2|3
1643637360000|2022-01-31 13:56:00|12357.7|12342.7|12361.4|12346.4|12361.4|12346.4|12357.2|12342.2|6
1643637370000|2022-01-31 13:56:10|12361.7|12346.7|12363|12348|12363|12348|12361.7|12346.7|16
1643637380000|2022-01-31 13:56:20|12364.2|12349.2|12364.2|12349.2|12364.2|12349.2|12364.2|12349.2|4
1643637390000|2022-01-31 13:56:30|12363.8|12348.8|12369.5|12354.5|12369.5|12354.5|12363.8|12348.8|7
1643637400000|2022-01-31 13:56:40|12370.7|12355.7|12367.4|12352.4|12371|12356|12367.4|12352.4|13
1643637410000|2022-01-31 13:56:50|12369.7|12354.7|12369.5|12354.5|12370.4|12355.4|12369.5|12354.5|17
1643637420000|2022-01-31 13:57:00|12370.4|12355.4|12373.9|12358.9|12373.9|12358.9|12369.3|12354.3|1
1643637430000|2022-01-31 13:57:10|12372.2|12357.2|12378|12363|12378|12363|12372.2|12357.2|4
1643637440000|2022-01-31 13:57:20|12378.9|12363.9|12372.5|12357.5|12379|12364|12371.8|12356.8|6
1643637450000|2022-01-31 13:57:30|12372.7|12357.7|12372.7|12357.7|12372.7|12357.7|12372.7|12357.7|0
1643637460000|2022-01-31 13:57:40|12372.4|12357.4|12376.4|12361.4|12376.4|12361.4|12372.4|12357.4|1
1643637470000|2022-01-31 13:57:50|12376.5|12361.5|12376.5|12361.5|12376.5|12361.5|12376.5|12361.5|1
1643637480000|2022-01-31 13:58:00|12376.9|12361.9|12377.5|12362.5|12377.5|12362.5|12376.9|12361.9|0
1643637500000|2022-01-31 13:58:20|12377.4|12362.4|12377.2|12362.2|12377.4|12362.4|12377|12362|2
1643637510000|2022-01-31 13:58:30|12377.9|12362.9|12377.9|12362.9|12377.9|12362.9|12377.9|12362.9|0
1643637520000|2022-01-31 13:58:40|12377.5|12362.5|12366|12351|12377.5|12362.5|12366|12351|7
1643637530000|2022-01-31 13:58:50|12365.7|12350.7|12372.7|12357.7|12373.2|12358.2|12365.7|12350.7|2
1643637540000|2022-01-31 13:59:00|12372.3|12357.3|12371.8|12356.8|12377.9|12362.9|12371.3|12356.3|16
1643637550000|2022-01-31 13:59:10|12371.5|12356.5|12372.5|12357.5|12372.5|12357.5|12370.3|12355.3|1
1643637560000|2022-01-31 13:59:20|12373.7|12358.7|12374|12359|12374|12359|12373.7|12358.7|1
1643637580000|2022-01-31 13:59:40|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|0
1643637600000|2022-01-31 14:00:00|12377|12362|12373|12358|12377|12362|12367.5|12352.5|63
1643637610000|2022-01-31 14:00:10|12372.8|12357.8|12368.7|12353.7|12372.8|12357.8|12368.7|12353.7|6
1643637620000|2022-01-31 14:00:20|12368|12353|12369.9|12354.9|12369.9|12354.9|12368|12353|5
1643637630000|2022-01-31 14:00:30|||||||||1
1643637640000|2022-01-31 14:00:40|||||||||1
1643637650000|2022-01-31 14:00:50|12362.9|12347.9|12364|12349|12364|12349|12362.9|12347.9|5
1643637660000|2022-01-31 14:01:00|12364.8|12349.8|12357.7|12342.7|12364.8|12349.8|12357.7|12342.7|17
1643637670000|2022-01-31 14:01:10|12358.4|12343.4|12359.1|12344.1|12359.1|12344.1|12358.4|12343.4|0
1643637720000|2022-01-31 14:02:00|12359.4|12344.4|12359.3|12344.3|12359.4|12344.4|12359.3|12344.3|3
1643637730000|2022-01-31 14:02:10|||||||||3
1643637740000|2022-01-31 14:02:20|||||||||4
1643637750000|2022-01-31 14:02:30|12359.2|12344.2|12358.8|12343.8|12359.2|12344.2|12358.8|12343.8|2
1643637760000|2022-01-31 14:02:40|12358.3|12343.3|12357.4|12342.4|12358.3|12343.3|12356.3|12341.3|8
1643637770000|2022-01-31 14:02:50|12358.5|12343.5|12360|12345|12361.6|12346.6|12356.3|12341.3|4
1643637780000|2022-01-31 14:03:00|12360.3|12345.3|12359.8|12344.8|12360.3|12345.3|12359.8|12344.8|0
1643637790000|2022-01-31 14:03:10|12359.7|12344.7|12359.3|12344.3|12359.7|12344.7|12359.3|12344.3|0
1643637800000|2022-01-31 14:03:20|12359.4|12344.4|12358.9|12343.9|12359.4|12344.4|12358.9|12343.9|0
1643637810000|2022-01-31 14:03:30|12359.6|12344.6|12362.3|12347.3|12362.3|12347.3|12359.6|12344.6|5
1643637830000|2022-01-31 14:03:50|12363|12348|12363|12348|12363|12348|12363|12348|0
1643637850000|2022-01-31 14:04:10|12370.9|12355.9|12370.5|12355.5|12370.9|12355.9|12370.5|12355.5|1
1643637860000|2022-01-31 14:04:20|12369.9|12354.9|12368.7|12353.7|12369.9|12354.9|12368.7|12353.7|0
1643637870000|2022-01-31 14:04:30|12370.3|12355.3|12371.4|12356.4|12371.4|12356.4|12370.3|12355.3|8
1643637880000|2022-01-31 14:04:40|||||||||3
1643637900000|2022-01-31 14:05:00|12371|12356|12366.9|12351.9|12371|12356|12366.9|12351.9|5
1643637910000|2022-01-31 14:05:10|12365.8|12350.8|12357.5|12342.5|12365.8|12350.8|12357.5|12342.5|12
1643637920000|2022-01-31 14:05:20|12357.8|12342.8|12364.5|12349.5|12364.5|12349.5|12357.5|12342.5|3
1643637930000|2022-01-31 14:05:30|12364.2|12349.2|12364.9|12349.9|12364.9|12349.9|12364.2|12349.2|2
1643637940000|2022-01-31 14:05:40|12366|12351|12359.8|12344.8|12368.3|12353.3|12359.8|12344.8|18
1643637950000|2022-01-31 14:05:50|12360.9|12345.9|12364.2|12349.2|12364.2|12349.2|12360.9|12345.9|0
1643637960000|2022-01-31 14:06:00|12364.7|12349.7|12371.8|12356.8|12371.9|12356.9|12364.5|12349.5|4
1643637970000|2022-01-31 14:06:10|12369.9|12354.9|12369|12354|12369.9|12354.9|12369|12354|2
1643637980000|2022-01-31 14:06:20|12368|12353|12367.9|12352.9|12368|12353|12367.9|12352.9|4
1643637990000|2022-01-31 14:06:30|12367.6|12352.6|12368.1|12353.1|12368.1|12353.1|12367.6|12352.6|0
1643638000000|2022-01-31 14:06:40|12369|12354|12368.3|12353.3|12370|12355|12368.3|12353.3|13
1643638010000|2022-01-31 14:06:50|12368.4|12353.4|12369.5|12354.5|12369.5|12354.5|12368.4|12353.4|2
1643638020000|2022-01-31 14:07:00|12369.6|12354.6|12370.5|12355.5|12370.5|12355.5|12369.6|12354.6|0
1643638030000|2022-01-31 14:07:10|12375.6|12360.6|12375.1|12360.1|12375.8|12360.8|12375.1|12360.1|5
1643638040000|2022-01-31 14:07:20|12376.1|12361.1|12376.1|12361.1|12377|12362|12376.1|12361.1|1
1643638050000|2022-01-31 14:07:30|12375.8|12360.8|12375.5|12360.5|12375.8|12360.8|12375.5|12360.5|0
1643638060000|2022-01-31 14:07:40|12375.3|12360.3|12373|12358|12375.3|12360.3|12373|12358|0
1643638080000|2022-01-31 14:08:00|12373.1|12358.1|12373.5|12358.5|12373.5|12358.5|12373.1|12358.1|1
1643638100000|2022-01-31 14:08:20|12373.4|12358.4|12372.6|12357.6|12373.4|12358.4|12372.6|12357.6|0
1643638110000|2022-01-31 14:08:30|12371.3|12356.3|12371.3|12356.3|12371.3|12356.3|12371.3|12356.3|1
1643638130000|2022-01-31 14:08:50|12371|12356|12370.9|12355.9|12371|12356|12370.8|12355.8|0
1643638140000|2022-01-31 14:09:00|12370.4|12355.4|12370.9|12355.9|12370.9|12355.9|12370.4|12355.4|0
1643638160000|2022-01-31 14:09:20|12370.4|12355.4|12371|12356|12371|12356|12370.1|12355.1|4
1643638170000|2022-01-31 14:09:30|12369.5|12354.5|12370|12355|12370|12355|12369.5|12354.5|0
1643638200000|2022-01-31 14:10:00|12372.6|12357.6|12372.5|12357.5|12373|12358|12372.5|12357.5|3
1643638250000|2022-01-31 14:10:50|12371.4|12356.4|12371|12356|12371.4|12356.4|12371|12356|1
1643638270000|2022-01-31 14:11:10|12365|12350|12365.1|12350.1|12365.1|12350.1|12365|12350|15
1643638290000|2022-01-31 14:11:30|12365.5|12350.5|12360.1|12345.1|12365.5|12350.5|12360.1|12345.1|2
1643638300000|2022-01-31 14:11:40|12357.5|12342.5|12354.8|12339.8|12357.5|12342.5|12354.8|12339.8|5
1643638310000|2022-01-31 14:11:50|12356.5|12341.5|12356.3|12341.3|12356.5|12341.5|12356.3|12341.3|0
1643638320000|2022-01-31 14:12:00|12360.8|12345.8|12364|12349|12364|12349|12360.8|12345.8|1
1643638330000|2022-01-31 14:12:10|12363.3|12348.3|12363|12348|12363.3|12348.3|12363|12348|1
1643638340000|2022-01-31 14:12:20|||||||||1
1643638400000|2022-01-31 14:13:20|12363.4|12348.4|12363.4|12348.4|12363.4|12348.4|12363.4|12348.4|1
1643638410000|2022-01-31 14:13:30|12363|12348|12363|12348|12363|12348|12363|12348|0
1643638430000|2022-01-31 14:13:50|12364.1|12349.1|12365.5|12350.5|12365.5|12350.5|12364.1|12349.1|1
1643638440000|2022-01-31 14:14:00|12366.5|12351.5|12366.5|12351.5|12366.5|12351.5|12366.5|12351.5|0
1643638480000|2022-01-31 14:14:40|12364.8|12349.8|12364.8|12349.8|12364.8|12349.8|12364.8|12349.8|2
1643638500000|2022-01-31 14:15:00|12364.9|12349.9|12364.5|12349.5|12365.3|12350.3|12364|12349|13
1643638520000|2022-01-31 14:15:20|12362.5|12347.5|12362.5|12347.5|12362.5|12347.5|12362.5|12347.5|2
1643638530000|2022-01-31 14:15:30|12364.9|12349.9|12364.9|12349.9|12364.9|12349.9|12364.9|12349.9|6
1643638540000|2022-01-31 14:15:40|12365.2|12350.2|12365.2|12350.2|12365.2|12350.2|12365.2|12350.2|0
1643638560000|2022-01-31 14:16:00|12366.2|12351.2|12367.4|12352.4|12367.4|12352.4|12366.2|12351.2|14
1643638570000|2022-01-31 14:16:10|12371|12356|12373.9|12358.9|12373.9|12358.9|12371|12356|2
1643638580000|2022-01-31 14:16:20|12373.2|12358.2|12372.5|12357.5|12373.2|12358.2|12372.5|12357.5|2
1643638590000|2022-01-31 14:16:30|12372.9|12357.9|12372|12357|12373|12358|12372|12357|1
1643638600000|2022-01-31 14:16:40|12372.5|12357.5|12377.1|12362.1|12377.1|12362.1|12372|12357|15
1643638610000|2022-01-31 14:16:50|12376.1|12361.1|12376.1|12361.1|12376.1|12361.1|12376.1|12361.1|4
1643638620000|2022-01-31 14:17:00|12375.9|12360.9|12375.1|12360.1|12375.9|12360.9|12375.1|12360.1|1
1643638630000|2022-01-31 14:17:10|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|1
1643638660000|2022-01-31 14:17:40|12375.6|12360.6|12380.7|12365.7|12380.7|12365.7|12375.6|12360.6|8
1643638670000|2022-01-31 14:17:50|12380.6|12365.6|12379.9|12364.9|12380.6|12365.6|12379.5|12364.5|2
1643638680000|2022-01-31 14:18:00|12380.2|12365.2|12378|12363|12380.2|12365.2|12378|12363|2
1643638710000|2022-01-31 14:18:30|||||||||2
1643638720000|2022-01-31 14:18:40|12378.1|12363.1|12378.1|12363.1|12378.1|12363.1|12378.1|12363.1|1
1643638740000|2022-01-31 14:19:00|||||||||3
1643638750000|2022-01-31 14:19:10|12377.6|12362.6|12378.4|12363.4|12378.7|12363.7|12376.6|12361.6|27
1643638770000|2022-01-31 14:19:30|12378|12363|12378|12363|12378|12363|12378|12363|0
1643638790000|2022-01-31 14:19:50|12379.4|12364.4|12377.7|12362.7|12379.4|12364.4|12377.7|12362.7|10
1643638800000|2022-01-31 14:20:00|12377.9|12362.9|12378.2|12363.2|12378.4|12363.4|12377.9|12362.9|0
1643638810000|2022-01-31 14:20:10|12377.5|12362.5|12370.2|12355.2|12377.5|12362.5|12370.2|12355.2|3
1643638820000|2022-01-31 14:20:20|12369.6|12354.6|12367.7|12352.7|12369.6|12354.6|12367.7|12352.7|0
1643638830000|2022-01-31 14:20:30|12368.9|12353.9|12369|12354|12369.2|12354.2|12368.9|12353.9|0
1643638840000|2022-01-31 14:20:40|12369.2|12354.2|12368.4|12353.4|12369.7|12354.7|12368.4|12353.4|2
1643638850000|2022-01-31 14:20:50|12368.2|12353.2|12363.1|12348.1|12368.2|12353.2|12363.1|12348.1|2
1643638860000|2022-01-31 14:21:00|12363.5|12348.5|12362.5|12347.5|12363.5|12348.5|12362|12347|3
1643638870000|2022-01-31 14:21:10|12362.4|12347.4|12362.5|12347.5|12362.5|12347.5|12362.4|12347.4|0
1643638880000|2022-01-31 14:21:20|12362.4|12347.4|12362.4|12347.4|12362.4|12347.4|12362.4|12347.4|0
1643638900000|2022-01-31 14:21:40|12363.2|12348.2|12363.1|12348.1|12363.2|12348.2|12363.1|12348.1|3
1643638910000|2022-01-31 14:21:50|12359.5|12344.5|12359|12344|12359.5|12344.5|12359|12344|6
1643638920000|2022-01-31 14:22:00|12362.9|12347.9|12363.9|12348.9|12363.9|12348.9|12362.9|12347.9|2
1643638930000|2022-01-31 14:22:10|12363.5|12348.5|12364.4|12349.4|12364.4|12349.4|12363.4|12348.4|1
1643638950000|2022-01-31 14:22:30|12364.7|12349.7|12365.2|12350.2|12365.2|12350.2|12364.7|12349.7|1
1643638960000|2022-01-31 14:22:40|12360.1|12345.1|12362.4|12347.4|12362.4|12347.4|12360|12345|8
1643638980000|2022-01-31 14:23:00|12362|12347|12362.2|12347.2|12362.2|12347.2|12361.9|12346.9|0
1643639010000|2022-01-31 14:23:30|||||||||2
1643639020000|2022-01-31 14:23:40|12362.4|12347.4|12362.4|12347.4|12362.4|12347.4|12362.4|12347.4|0
1643639030000|2022-01-31 14:23:50|12362.9|12347.9|12362.9|12347.9|12362.9|12347.9|12362.9|12347.9|1
1643639040000|2022-01-31 14:24:00|12362.4|12347.4|12361.2|12346.2|12362.4|12347.4|12361.2|12346.2|4
1643639050000|2022-01-31 14:24:10|12362|12347|12361.2|12346.2|12362|12347|12361.2|12346.2|3
1643639060000|2022-01-31 14:24:20|12360.9|12345.9|12360.5|12345.5|12360.9|12345.9|12360.5|12345.5|3
1643639070000|2022-01-31 14:24:30|12365.5|12350.5|12367|12352|12367|12352|12365.5|12350.5|10
1643639080000|2022-01-31 14:24:40|12366.5|12351.5|12365.7|12350.7|12366.5|12351.5|12365.4|12350.4|7
1643639090000|2022-01-31 14:24:50|12366.1|12351.1|12365.7|12350.7|12367.2|12352.2|12365.7|12350.7|1
1643639100000|2022-01-31 14:25:00|12365.6|12350.6|12366.4|12351.4|12366.4|12351.4|12365.1|12350.1|7
1643639110000|2022-01-31 14:25:10|12366.9|12351.9|12366.9|12351.9|12366.9|12351.9|12366.9|12351.9|0
1643639120000|2022-01-31 14:25:20|12358.2|12343.2|12361.1|12346.1|12361.1|12346.1|12355.9|12340.9|32
1643639130000|2022-01-31 14:25:30|12360.7|12345.7|12361.1|12346.1|12361.1|12346.1|12360.7|12345.7|1
1643639140000|2022-01-31 14:25:40|12361.5|12346.5|12361|12346|12361.5|12346.5|12361|12346|0
1643639150000|2022-01-31 14:25:50|12360.2|12345.2|12359.9|12344.9|12360.2|12345.2|12359.9|12344.9|1
1643639170000|2022-01-31 14:26:10|12359.7|12344.7|12358.9|12343.9|12359.7|12344.7|12358.9|12343.9|1
1643639190000|2022-01-31 14:26:30|12359.2|12344.2|12359.7|12344.7|12359.7|12344.7|12359.2|12344.2|1
1643639200000|2022-01-31 14:26:40|12360|12345|12361.7|12346.7|12361.7|12346.7|12359.9|12344.9|5
1643639210000|2022-01-31 14:26:50|12361.6|12346.6|12361.6|12346.6|12361.6|12346.6|12361.6|12346.6|1
1643639220000|2022-01-31 14:27:00|12362|12347|12362.5|12347.5|12362.5|12347.5|12361.5|12346.5|1
1643639230000|2022-01-31 14:27:10|12362.2|12347.2|12362.6|12347.6|12362.6|12347.6|12362.2|12347.2|0
1643639250000|2022-01-31 14:27:30|12362.2|12347.2|12362.2|12347.2|12362.2|12347.2|12362.2|12347.2|0
1643639260000|2022-01-31 14:27:40|12360|12345|12361.5|12346.5|12361.5|12346.5|12360|12345|9
1643639280000|2022-01-31 14:28:00|12360.7|12345.7|12359.3|12344.3|12360.7|12345.7|12359.2|12344.2|4
1643639290000|2022-01-31 14:28:10|12359.7|12344.7|12360.5|12345.5|12360.5|12345.5|12359.7|12344.7|0
1643639300000|2022-01-31 14:28:20|12366|12351|12366.8|12351.8|12366.8|12351.8|12366|12351|2
1643639320000|2022-01-31 14:28:40|12366.5|12351.5|12368.3|12353.3|12368.3|12353.3|12366.5|12351.5|1
1643639330000|2022-01-31 14:28:50|12367.8|12352.8|12367.8|12352.8|12367.8|12352.8|12367.8|12352.8|1
1643639340000|2022-01-31 14:29:00|12368.3|12353.3|12368.8|12353.8|12369.3|12354.3|12368.3|12353.3|1
1643639350000|2022-01-31 14:29:10|12368.7|12353.7|12368.3|12353.3|12368.7|12353.7|12368.3|12353.3|0
1643639370000|2022-01-31 14:29:30|12368.7|12353.7|12368.2|12353.2|12368.7|12353.7|12368.2|12353.2|0
1643639390000|2022-01-31 14:29:50|||||||||1
1643639400000|2022-01-31 14:30:00|12364.2|12349.2|12330.6|12315.6|12364.2|12349.2|12330.6|12315.6|54
1643639410000|2022-01-31 14:30:10|12330.8|12315.8|12347.5|12332.5|12348|12333|12329.2|12314.2|16
1643639420000|2022-01-31 14:30:20|12347.8|12332.8|12354.2|12339.2|12354.2|12339.2|12347.8|12332.8|4
1643639430000|2022-01-31 14:30:30|12353.8|12338.8|12359.5|12344.5|12359.5|12344.5|12353.8|12338.8|5
1643639440000|2022-01-31 14:30:40|12360.1|12345.1|12358.2|12343.2|12361.1|12346.1|12358.2|12343.2|3
1643639450000|2022-01-31 14:30:50|12358.1|12343.1|12356.4|12341.4|12358.1|12343.1|12352.8|12337.8|4
1643639460000|2022-01-31 14:31:00|12356.3|12341.3|12351.2|12336.2|12358.7|12343.7|12349.7|12334.7|9
1643639470000|2022-01-31 14:31:10|12349.7|12334.7|12342.7|12327.7|12349.7|12334.7|12342.7|12327.7|5
1643639480000|2022-01-31 14:31:20|12341.7|12326.7|12348.7|12333.7|12348.7|12333.7|12341.2|12326.2|2
1643639490000|2022-01-31 14:31:30|12348.6|12333.6|12348.1|12333.1|12348.6|12333.6|12348.1|12333.1|0
1643639500000|2022-01-31 14:31:40|12345.4|12330.4|12344.2|12329.2|12345.4|12330.4|12342.7|12327.7|2
1643639510000|2022-01-31 14:31:50|12343.2|12328.2|12339.4|12324.4|12343.2|12328.2|12339.4|12324.4|15
1643639520000|2022-01-31 14:32:00|12339.3|12324.3|12326.8|12311.8|12339.3|12324.3|12326.8|12311.8|8
1643639530000|2022-01-31 14:32:10|12326.6|12311.6|12326.7|12311.7|12326.7|12311.7|12325.8|12310.8|0
1643639540000|2022-01-31 14:32:20|12326|12311|12323.7|12308.7|12326|12311|12323.7|12308.7|1
1643639550000|2022-01-31 14:32:30|12323.3|12308.3|12328.3|12313.3|12328.7|12313.7|12323.2|12308.2|15
1643639560000|2022-01-31 14:32:40|12328|12313|12328|12313|12329.1|12314.1|12327.6|12312.6|11
1643639570000|2022-01-31 14:32:50|12327.7|12312.7|12321.3|12306.3|12327.7|12312.7|12321.3|12306.3|4
1643639580000|2022-01-31 14:33:00|12322.8|12307.8|12322.1|12307.1|12323.6|12308.6|12320.1|12305.1|14
1643639590000|2022-01-31 14:33:10|12321.6|12306.6|12321.6|12306.6|12321.6|12306.6|12321.6|12306.6|1
1643639600000|2022-01-31 14:33:20|12322.5|12307.5|12329|12314|12330.3|12315.3|12322.5|12307.5|6
1643639610000|2022-01-31 14:33:30|12329.5|12314.5|12330.7|12315.7|12330.7|12315.7|12329.5|12314.5|0
1643639620000|2022-01-31 14:33:40|12331.5|12316.5|12326.2|12311.2|12331.5|12316.5|12326.2|12311.2|2
1643639630000|2022-01-31 14:33:50|12325.8|12310.8|12323.8|12308.8|12325.8|12310.8|12321.3|12306.3|9
1643639640000|2022-01-31 14:34:00|12329.6|12314.6|12328.8|12313.8|12332.2|12317.2|12328.7|12313.7|5
1643639650000|2022-01-31 14:34:10|12329.2|12314.2|12329.2|12314.2|12329.2|12314.2|12329.2|12314.2|0
1643639660000|2022-01-31 14:34:20|12329|12314|12344.2|12329.2|12344.2|12329.2|12328.2|12313.2|56
1643639670000|2022-01-31 14:34:30|12343.8|12328.8|12344|12329|12344|12329|12342.1|12327.1|4
1643639680000|2022-01-31 14:34:40|12343.6|12328.6|12351.1|12336.1|12351.1|12336.1|12343.6|12328.6|1
1643639690000|2022-01-31 14:34:50|12352.3|12337.3|12355.5|12340.5|12355.5|12340.5|12352.2|12337.2|1
1643639700000|2022-01-31 14:35:00|12355.7|12340.7|12356.3|12341.3|12359.1|12344.1|12355.7|12340.7|20
1643639710000|2022-01-31 14:35:10|12359.8|12344.8|12355.8|12340.8|12359.9|12344.9|12355.8|12340.8|9
1643639720000|2022-01-31 14:35:20|12354.7|12339.7|12351|12336|12357.1|12339.7|12351|12331.5|1
1643639730000|2022-01-31 14:35:30|12351.1|12336.1|12357|12319.5|12357|12336.1|12346.6|12316.7|11
1643639740000|2022-01-31 14:35:40|||||||||1
1643639750000|2022-01-31 14:35:50|12337.2|12322.2|12336.6|12321.6|12337.2|12322.2|12336.6|12321.6|1
1643639760000|2022-01-31 14:36:00|12336.2|12321.2|12336.2|12321.2|12337.5|12322.5|12330.2|12315.2|11
1643639770000|2022-01-31 14:36:10|12336.1|12321.1|12332.7|12317.7|12336.1|12321.1|12332.7|12317.7|1
1643639780000|2022-01-31 14:36:20|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|11
1643639790000|2022-01-31 14:36:30|12332.1|12317.1|12331.5|12316.5|12332.1|12317.1|12330.6|12315.6|5
1643639800000|2022-01-31 14:36:40|12331.8|12316.8|12331.6|12316.6|12332.1|12317.1|12331.6|12316.6|3
1643639810000|2022-01-31 14:36:50|12330.1|12315.1|12330.1|12315.1|12330.1|12315.1|12330.1|12315.1|2
1643639820000|2022-01-31 14:37:00|12330.5|12315.5|12332.3|12317.3|12332.4|12317.4|12330.5|12315.5|11
1643639830000|2022-01-31 14:37:10|12332.1|12317.1|12332.5|12317.5|12332.5|12317.5|12332.1|12317.1|1
1643639840000|2022-01-31 14:37:20|12334.7|12319.7|12327.7|12312.7|12335.5|12320.5|12327.6|12312.6|24
1643639850000|2022-01-31 14:37:30|12322.6|12307.6|12329.6|12314.6|12330.1|12315.1|12322.1|12307.1|7
1643639860000|2022-01-31 14:37:40|12329.7|12314.7|12328.7|12313.7|12329.7|12314.7|12328.7|12313.7|2
1643639870000|2022-01-31 14:37:50|12328.8|12313.8|12328.7|12313.7|12329.1|12314.1|12328.7|12313.7|0
1643639880000|2022-01-31 14:38:00|12329.1|12314.1|12329.1|12314.1|12329.1|12314.1|12329.1|12314.1|1
1643639890000|2022-01-31 14:38:10|12328.8|12313.8|12329.2|12314.2|12329.2|12314.2|12328.8|12313.8|0
1643639900000|2022-01-31 14:38:20|12329.1|12314.1|12325.1|12310.1|12329.1|12314.1|12325.1|12310.1|6
1643639910000|2022-01-31 14:38:30|12325|12310|12323.1|12308.1|12325|12310|12323.1|12308.1|1
1643639920000|2022-01-31 14:38:40|12322.1|12307.1|12320.2|12305.2|12322.6|12307.6|12320.2|12305.2|1
1643639930000|2022-01-31 14:38:50|12328.1|12313.1|12329.5|12314.5|12331|12316|12328.1|12313.1|31
1643639940000|2022-01-31 14:39:00|12314.8|12299.8|12314.7|12299.7|12315.3|12300.3|12314.7|12299.7|4
1643639950000|2022-01-31 14:39:10|12315.1|12300.1|12314.7|12299.7|12315.1|12300.1|12314.3|12299.3|3
1643639960000|2022-01-31 14:39:20|12314.3|12299.3|12316.1|12301.1|12316.1|12301.1|12313.7|12298.7|12
1643639970000|2022-01-31 14:39:30|12315.7|12300.7|12313.3|12298.3|12315.7|12300.7|12313.3|12298.3|3
1643639980000|2022-01-31 14:39:40|12313.2|12298.2|12315.3|12300.3|12315.5|12300.5|12312.8|12297.8|10
1643639990000|2022-01-31 14:39:50|12314.9|12299.9|12314.9|12299.9|12314.9|12299.9|12314.9|12299.9|1
1643640000000|2022-01-31 14:40:00|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|3
1643640010000|2022-01-31 14:40:10|12316.6|12301.6|12317.2|12302.2|12317.2|12302.2|12316.6|12301.6|2
1643640020000|2022-01-31 14:40:20|||||||||2
1643640030000|2022-01-31 14:40:30|12316.6|12301.6|12316.6|12301.6|12316.6|12301.6|12316.6|12301.6|0
1643640050000|2022-01-31 14:40:50|12317|12302|12317.1|12302.1|12317.1|12302.1|12317|12302|3
1643640060000|2022-01-31 14:41:00|12317.7|12302.7|12317.7|12302.7|12317.7|12302.7|12317.7|12302.7|0
1643640070000|2022-01-31 14:41:10|12317.3|12302.3|12314.1|12299.1|12317.3|12302.3|12311.3|12296.3|11
1643640080000|2022-01-31 14:41:20|12314.4|12299.4|12315.2|12300.2|12315.2|12300.2|12314.4|12299.4|2
1643640090000|2022-01-31 14:41:30|12315|12300|12314.2|12299.2|12315|12300|12314.2|12299.2|1
1643640100000|2022-01-31 14:41:40|12315.2|12300.2|12316|12301|12316|12301|12315.2|12300.2|2
1643640110000|2022-01-31 14:41:50|12314.6|12299.6|12314.5|12299.5|12315.2|12300.2|12314.5|12299.5|1
1643640120000|2022-01-31 14:42:00|12313.2|12298.2|12314.8|12299.8|12314.8|12299.8|12312.5|12297.5|4
1643640130000|2022-01-31 14:42:10|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|1
1643640140000|2022-01-31 14:42:20|12317.1|12302.1|12317.5|12302.5|12317.6|12302.6|12317.1|12302.1|2
1643640150000|2022-01-31 14:42:30|||||||||1
1643640160000|2022-01-31 14:42:40|12317|12302|12327.6|12312.6|12327.6|12312.6|12317|12302|21
1643640170000|2022-01-31 14:42:50|12326.1|12311.1|12325.8|12310.8|12326.7|12311.7|12325.8|12310.8|3
1643640180000|2022-01-31 14:43:00|12325.4|12310.4|12324.1|12309.1|12327.2|12312.2|12324.1|12309.1|1
1643640190000|2022-01-31 14:43:10|12323.9|12308.9|12312.2|12297.2|12325.1|12310.1|12312.2|12297.2|17
1643640200000|2022-01-31 14:43:20|12312.1|12297.1|12312.1|12297.1|12312.2|12297.2|12310.6|12295.6|10
1643640210000|2022-01-31 14:43:30|||||||||5
1643640220000|2022-01-31 14:43:40|12312.6|12297.6|12319.6|12304.6|12319.6|12304.6|12312.6|12297.6|8
1643640230000|2022-01-31 14:43:50|12317.3|12302.3|12315.6|12300.6|12317.3|12302.3|12315.6|12300.6|2
1643640240000|2022-01-31 14:44:00|12314.7|12299.7|12313.9|12298.9|12314.7|12299.7|12313.6|12298.6|3
1643640250000|2022-01-31 14:44:10|12313.7|12298.7|12320.3|12305.3|12320.3|12305.3|12313.2|12298.2|31
1643640260000|2022-01-31 14:44:20|12319.7|12304.7|12319.4|12304.4|12319.7|12304.7|12318.6|12303.6|1
1643640270000|2022-01-31 14:44:30|12319.1|12304.1|12319.1|12304.1|12319.1|12304.1|12319.1|12304.1|0
1643640280000|2022-01-31 14:44:40|12318.2|12303.2|12325.1|12310.1|12325.3|12310.3|12316.3|12301.3|1
1643640290000|2022-01-31 14:44:50|12323.9|12308.9|12323.6|12308.6|12323.9|12308.9|12323.6|12308.6|1
1643640300000|2022-01-31 14:45:00|12324.3|12309.3|12323.3|12308.3|12324.3|12309.3|12323.3|12308.3|2
1643640310000|2022-01-31 14:45:10|12322.8|12307.8|12315.6|12300.6|12322.8|12307.8|12315.6|12300.6|3
1643640320000|2022-01-31 14:45:20|12315.1|12300.1|12314.9|12299.9|12315.1|12300.1|12314.9|12299.9|0
1643640330000|2022-01-31 14:45:30|12319.4|12304.4|12319.7|12304.7|12319.7|12304.7|12319.4|12304.4|6
1643640340000|2022-01-31 14:45:40|12319.2|12304.2|12318.8|12303.8|12319.2|12304.2|12318.8|12303.8|3
1643640350000|2022-01-31 14:45:50|12321.9|12306.9|12327.6|12312.6|12327.6|12312.6|12321.9|12306.9|5
1643640360000|2022-01-31 14:46:00|12327.4|12312.4|12330.9|12315.9|12331.2|12316.2|12327.4|12312.4|3
1643640380000|2022-01-31 14:46:20|12331.2|12316.2|12331.9|12316.9|12331.9|12316.9|12331.2|12316.2|1
1643640400000|2022-01-31 14:46:40|12331.8|12316.8|12331|12316|12332.2|12317.2|12331|12316|3
1643640410000|2022-01-31 14:46:50|12332.5|12317.5|12332.2|12317.2|12332.5|12317.5|12332.2|12317.2|3
1643640420000|2022-01-31 14:47:00|12332.7|12317.7|12334.9|12319.9|12336.2|12321.2|12332.7|12317.7|2
1643640430000|2022-01-31 14:47:10|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|0
1643640440000|2022-01-31 14:47:20|12333.2|12318.2|12332.9|12317.9|12333.4|12318.4|12332.9|12317.9|0
1643640450000|2022-01-31 14:47:30|12332.8|12317.8|12327.5|12312.5|12332.8|12317.8|12327.5|12312.5|5
1643640460000|2022-01-31 14:47:40|12328|12313|12329|12314|12329|12314|12328|12313|2
1643640470000|2022-01-31 14:47:50|12329.2|12314.2|12326.9|12311.9|12330.4|12315.4|12326.9|12311.9|3
1643640490000|2022-01-31 14:48:10|12327.7|12312.7|12328.3|12313.3|12328.8|12313.8|12327.7|12312.7|2
1643640500000|2022-01-31 14:48:20|12328.8|12313.8|12335.2|12320.2|12335.2|12320.2|12328.8|12313.8|11
1643640510000|2022-01-31 14:48:30|||||||||4
1643640520000|2022-01-31 14:48:40|12334.4|12319.4|12332.8|12317.8|12334.4|12319.4|12332.8|12317.8|0
1643640530000|2022-01-31 14:48:50|12332.7|12317.7|12332.3|12317.3|12332.7|12317.7|12331.8|12316.8|1
1643640540000|2022-01-31 14:49:00|12331.8|12316.8|12334|12319|12334|12319|12331.3|12316.3|3
1643640550000|2022-01-31 14:49:10|12333.7|12318.7|12339.4|12324.4|12340.2|12325.2|12333.7|12318.7|3
1643640560000|2022-01-31 14:49:20|12339.7|12324.7|12338.4|12323.4|12340.4|12325.4|12337.9|12322.9|0
1643640570000|2022-01-31 14:49:30|12338.7|12323.7|12336.9|12321.9|12338.7|12323.7|12336.4|12321.4|5
1643640590000|2022-01-31 14:49:50|12336.7|12321.7|12355.8|12340.8|12362.8|12340.8|12336.7|12321.7|154
1643640600000|2022-01-31 14:50:00|12355.6|12340.6|12361.4|12346.4|12364.3|12349.3|12352.6|12337.6|18
1643640610000|2022-01-31 14:50:10|12362.2|12347.2|12358.7|12343.7|12362.2|12347.2|12358.7|12343.7|9
1643640620000|2022-01-31 14:50:20|12358.9|12343.9|12357.7|12342.7|12358.9|12343.9|12357.7|12342.7|36
1643640630000|2022-01-31 14:50:30|12358.4|12343.4|12358.3|12343.3|12358.4|12343.4|12358|12343|3
1643640640000|2022-01-31 14:50:40|12359.1|12344.1|12359.5|12344.5|12359.9|12344.9|12358.4|12343.4|11
1643640650000|2022-01-31 14:50:50|12359.9|12344.9|12361|12346|12361.1|12346.1|12359.9|12344.9|5
1643640660000|2022-01-31 14:51:00|12361.1|12346.1|12361.1|12346.1|12361.6|12346.6|12361.1|12346.1|2
1643640670000|2022-01-31 14:51:10|12362.5|12347.5|12361.5|12346.5|12363.4|12348.4|12361.5|12346.5|8
1643640680000|2022-01-31 14:51:20|12362.3|12347.3|12362.3|12347.3|12362.3|12347.3|12362.3|12347.3|2
1643640690000|2022-01-31 14:51:30|12359.3|12344.3|12359.3|12344.3|12359.3|12344.3|12359.3|12344.3|0
1643640700000|2022-01-31 14:51:40|||||||||1
1643640720000|2022-01-31 14:52:00|12359.6|12344.6|12365.5|12350.5|12365.5|12350.5|12359.6|12344.6|8
1643640730000|2022-01-31 14:52:10|12365.1|12350.1|12365.1|12350.1|12365.1|12350.1|12365.1|12350.1|0
1643640740000|2022-01-31 14:52:20|12364.9|12349.9|12364.5|12349.5|12364.9|12349.9|12364.5|12349.5|2
1643640760000|2022-01-31 14:52:40|||||||||2
1643640770000|2022-01-31 14:52:50|12364.6|12349.6|12370.4|12355.4|12372.4|12357.4|12364.6|12349.6|19
1643640780000|2022-01-31 14:53:00|12370.3|12355.3|12368.5|12353.5|12370.3|12355.3|12368.5|12353.5|12
1643640790000|2022-01-31 14:53:10|||||||||1
1643640800000|2022-01-31 14:53:20|12369|12354|12369|12354|12369|12354|12369|12354|2
1643640810000|2022-01-31 14:53:30|12368.8|12353.8|12365.8|12350.8|12368.8|12353.8|12365.8|12350.8|3
1643640820000|2022-01-31 14:53:40|12362.1|12347.1|12362.6|12347.6|12362.6|12347.6|12362.1|12347.1|14
1643640830000|2022-01-31 14:53:50|12362.9|12347.9|12362.4|12347.4|12363|12348|12362.4|12347.4|0
1643640840000|2022-01-31 14:54:00|12361.2|12346.2|12365|12350|12366|12351|12361.2|12346.2|8
1643640850000|2022-01-31 14:54:10|12365.4|12350.4|12367.2|12352.2|12367.2|12352.2|12365.4|12350.4|2
1643640860000|2022-01-31 14:54:20|12368|12353|12365.8|12350.8|12370.2|12355.2|12365.8|12350.8|20
1643640870000|2022-01-31 14:54:30|12366.6|12351.6|12365.2|12350.2|12366.6|12351.6|12365.2|12350.2|2
1643640890000|2022-01-31 14:54:50|12366.4|12351.4|12367.5|12352.5|12367.5|12352.5|12366.4|12351.4|2
1643640900000|2022-01-31 14:55:00|12367.9|12352.9|12366.7|12351.7|12368.4|12353.4|12366.7|12351.7|5
1643640910000|2022-01-31 14:55:10|12367.5|12352.5|12369.2|12354.2|12369.2|12354.2|12367.5|12352.5|1
1643640920000|2022-01-31 14:55:20|12368.7|12353.7|12368.1|12353.1|12368.7|12353.7|12367.7|12352.7|0
1643640930000|2022-01-31 14:55:30|12367.6|12352.6|12368.1|12353.1|12368.1|12353.1|12367.6|12352.6|3
1643640940000|2022-01-31 14:55:40|12367.4|12352.4|12364|12349|12367.4|12352.4|12364|12349|7
1643640950000|2022-01-31 14:55:50|12363.9|12348.9|12363.9|12348.9|12363.9|12348.9|12363.5|12348.5|1
1643640960000|2022-01-31 14:56:00|12363.5|12348.5|12363.5|12348.5|12363.5|12348.5|12363.5|12348.5|1
1643640970000|2022-01-31 14:56:10|12363.1|12348.1|12361.6|12346.6|12363.1|12348.1|12361.6|12346.6|5
1643640980000|2022-01-31 14:56:20|12360.5|12345.5|12358.7|12343.7|12360.5|12345.5|12358.7|12343.7|1
1643640990000|2022-01-31 14:56:30|12358.6|12343.6|12358.2|12343.2|12358.6|12343.6|12358.2|12343.2|0
1643641000000|2022-01-31 14:56:40|12358.1|12343.1|12357.5|12342.5|12358.4|12343.4|12357.5|12342.5|1
1643641010000|2022-01-31 14:56:50|12357|12342|12360.3|12345.3|12360.3|12345.3|12357|12342|9
1643641020000|2022-01-31 14:57:00|12360.7|12345.7|12354|12339|12362.2|12347.2|12354|12339|25
1643641030000|2022-01-31 14:57:10|12352.8|12337.8|12352.5|12337.5|12352.8|12337.8|12352.5|12337.5|1
1643641050000|2022-01-31 14:57:30|12352.3|12337.3|12342.8|12327.8|12352.3|12337.3|12342.8|12327.8|87
1643641060000|2022-01-31 14:57:40|12340.8|12325.8|12337.5|12322.5|12340.8|12325.8|12336.3|12321.3|10
1643641070000|2022-01-31 14:57:50|12337.1|12322.1|12337|12322|12337.4|12322.4|12334.9|12319.9|28
1643641080000|2022-01-31 14:58:00|12335.1|12320.1|12339.2|12324.2|12339.4|12324.4|12335.1|12320.1|4
1643641090000|2022-01-31 14:58:10|12339.6|12324.6|12336.4|12321.4|12343.1|12328.1|12336.4|12321.4|32
1643641100000|2022-01-31 14:58:20|12336.1|12321.1|12336.1|12321.1|12336.1|12321.1|12336.1|12321.1|1
1643641110000|2022-01-31 14:58:30|12335.1|12320.1|12336.6|12321.6|12336.7|12321.7|12331.7|12316.7|1
1643641120000|2022-01-31 14:58:40|12336.7|12321.7|12336.7|12321.7|12336.7|12321.7|12336.7|12321.7|1
1643641130000|2022-01-31 14:58:50|12336.9|12321.9|12336.9|12321.9|12336.9|12321.9|12336.9|12321.9|1
1643641140000|2022-01-31 14:59:00|12337.2|12322.2|12325.1|12310.1|12340.4|12325.4|12324.9|12309.9|23
1643641150000|2022-01-31 14:59:10|12325|12310|12325.6|12310.6|12326.1|12311.1|12324.6|12309.6|3
1643641160000|2022-01-31 14:59:20|||||||||2
1643641170000|2022-01-31 14:59:30|12325.7|12310.7|12325.9|12310.9|12325.9|12310.9|12325.4|12310.4|4
1643641180000|2022-01-31 14:59:40|12326.2|12311.2|12326.2|12311.2|12326.2|12311.2|12326.2|12311.2|14
1643641200000|2022-01-31 15:00:00|12326.7|12311.7|12327.6|12312.6|12327.6|12312.6|12326.7|12311.7|6
1643641220000|2022-01-31 15:00:20|12328.1|12313.1|12336.2|12321.2|12336.2|12321.2|12328.1|12313.1|23
1643641230000|2022-01-31 15:00:30|12339.6|12324.6|12336.4|12321.4|12339.6|12324.6|12336.4|12321.4|2
1643641240000|2022-01-31 15:00:40|12335.8|12320.8|12332.9|12317.9|12335.8|12320.8|12332.9|12317.9|0
1643641250000|2022-01-31 15:00:50|12332.5|12317.5|12334.2|12319.2|12334.2|12319.2|12332.5|12317.5|2
1643641260000|2022-01-31 15:01:00|12335.6|12320.6|12336.7|12321.7|12337.2|12322.2|12335.1|12320.1|1
1643641270000|2022-01-31 15:01:10|12337.1|12322.1|12333.7|12318.7|12337.1|12322.1|12333.7|12318.7|8
1643641280000|2022-01-31 15:01:20|12333.2|12318.2|12333.2|12318.2|12333.2|12318.2|12333.2|12318.2|3
1643641290000|2022-01-31 15:01:30|12332.1|12317.1|12340.4|12325.4|12340.4|12325.4|12332.1|12317.1|1
1643641300000|2022-01-31 15:01:40|12340.7|12325.7|12340.7|12325.7|12340.7|12325.7|12340.7|12325.7|0
1643641310000|2022-01-31 15:01:50|12341.4|12326.4|12340.1|12325.1|12341.4|12326.4|12340.1|12325.1|1
1643641320000|2022-01-31 15:02:00|12340|12325|12338.9|12323.9|12340|12325|12338.9|12323.9|1
1643641330000|2022-01-31 15:02:10|12339.4|12324.4|12347.1|12332.1|12347.1|12332.1|12339.4|12324.4|27
1643641340000|2022-01-31 15:02:20|12347|12332|12349|12334|12349.7|12334.7|12346.5|12331.5|2
1643641350000|2022-01-31 15:02:30|12348.9|12333.9|12349.2|12334.2|12349.2|12334.2|12348.4|12333.4|6
1643641360000|2022-01-31 15:02:40|12351.6|12336.6|12344.1|12329.1|12354.3|12336.6|12344.1|12329.1|27
1643641370000|2022-01-31 15:02:50|12343.4|12328.4|12345.2|12330.2|12345.2|12330.2|12339.1|12324.1|2
1643641380000|2022-01-31 15:03:00|12344.9|12329.9|12343.6|12328.6|12348.5|12333.5|12342.5|12327.5|1
1643641390000|2022-01-31 15:03:10|12344|12329|12344|12329|12344|12329|12344|12329|1
1643641400000|2022-01-31 15:03:20|12348.6|12333.6|12348.4|12333.4|12348.6|12333.6|12348.4|12333.4|3
1643641410000|2022-01-31 15:03:30|12348|12333|12344.6|12329.6|12348|12333|12344.6|12329.6|1
1643641420000|2022-01-31 15:03:40|12337|12322|12332|12317|12337|12322|12332|12317|9
1643641430000|2022-01-31 15:03:50|12329.3|12314.3|12330.7|12315.7|12330.9|12315.9|12328.4|12313.4|8
1643641440000|2022-01-31 15:04:00|12330|12315|12327|12312|12330|12315|12325.2|12310.2|17
1643641450000|2022-01-31 15:04:10|12327.5|12312.5|12329|12314|12329|12314|12327.5|12312.5|0
1643641460000|2022-01-31 15:04:20|12328.9|12313.9|12329.6|12314.6|12329.6|12314.6|12328.9|12313.9|5
1643641470000|2022-01-31 15:04:30|12330.4|12315.4|12333.5|12318.5|12333.5|12318.5|12330.4|12315.4|3
1643641480000|2022-01-31 15:04:40|12335.9|12320.9|12337.9|12322.9|12337.9|12322.9|12335.4|12320.4|0
1643641490000|2022-01-31 15:04:50|12338.9|12323.9|12334|12319|12339.4|12324.4|12334|12319|7
1643641500000|2022-01-31 15:05:00|||||||||1
1643641510000|2022-01-31 15:05:10|12333.2|12318.2|12330.9|12315.9|12333.2|12318.2|12330.9|12315.9|1
1643641520000|2022-01-31 15:05:20|12330.5|12315.5|12327.6|12312.6|12330.5|12315.5|12327.6|12312.6|5
1643641530000|2022-01-31 15:05:30|12327.5|12312.5|12328|12313|12328|12313|12327.5|12312.5|3
1643641540000|2022-01-31 15:05:40|12328.1|12313.1|12321.5|12306.5|12328.5|12313.5|12321.5|12306.5|35
1643641550000|2022-01-31 15:05:50|12321.1|12306.1|12326.7|12311.7|12326.7|12311.7|12321|12306|9
1643641560000|2022-01-31 15:06:00|12325.7|12310.7|12326.4|12311.4|12326.4|12311.4|12325.2|12310.2|8
1643641570000|2022-01-31 15:06:10|12326.5|12311.5|12326.7|12311.7|12326.9|12311.9|12326.2|12311.2|1
1643641580000|2022-01-31 15:06:20|12326.9|12311.9|12327.2|12312.2|12327.2|12312.2|12326.9|12311.9|1
1643641590000|2022-01-31 15:06:30|12327.1|12312.1|12324.1|12309.1|12327.1|12312.1|12324.1|12309.1|2
1643641600000|2022-01-31 15:06:40|12323.7|12308.7|12320.7|12305.7|12323.7|12308.7|12320.7|12305.7|2
1643641610000|2022-01-31 15:06:50|12320.6|12305.6|12320.2|12305.2|12320.6|12305.6|12320.2|12305.2|0
1643641620000|2022-01-31 15:07:00|12323.6|12308.6|12324.6|12309.6|12324.6|12309.6|12323|12308|8
1643641630000|2022-01-31 15:07:10|12324.5|12309.5|12322.2|12307.2|12324.5|12309.5|12322.2|12307.2|0
1643641640000|2022-01-31 15:07:20|12322.4|12307.4|12323.2|12308.2|12324.7|12309.7|12322.4|12307.4|6
1643641650000|2022-01-31 15:07:30|12322.9|12307.9|12312.4|12297.4|12323.2|12308.2|12310.4|12295.4|77
1643641660000|2022-01-31 15:07:40|12312.9|12297.9|12317.6|12302.6|12317.6|12302.6|12312.7|12297.7|2
1643641670000|2022-01-31 15:07:50|12316.9|12301.9|12313.7|12298.7|12316.9|12301.9|12313.7|12298.7|3
1643641680000|2022-01-31 15:08:00|12315|12300|12307.1|12292.1|12315.4|12300.4|12306.9|12291.9|48
1643641690000|2022-01-31 15:08:10|12304|12289|12304.4|12289.4|12304.4|12289.4|12304|12289|8
1643641700000|2022-01-31 15:08:20|12305.1|12290.1|12305.5|12290.5|12305.6|12290.6|12305.1|12290.1|1
1643641710000|2022-01-31 15:08:30|12305.1|12290.1|12302.6|12287.6|12306.1|12291.1|12301.3|12286.3|2
1643641720000|2022-01-31 15:08:40|12303.3|12288.3|12303.8|12288.8|12303.8|12288.8|12303.3|12288.3|3
1643641730000|2022-01-31 15:08:50|12304.8|12289.8|12306.1|12291.1|12306.1|12291.1|12304.8|12289.8|4
1643641740000|2022-01-31 15:09:00|12306|12291|12306.8|12291.8|12306.8|12291.8|12306|12291|0
1643641750000|2022-01-31 15:09:10|12307.1|12292.1|12307.6|12292.6|12307.6|12292.6|12307.1|12292.1|3
1643641760000|2022-01-31 15:09:20|12308.1|12293.1|12308.1|12293.1|12308.1|12293.1|12308|12293|11
1643641770000|2022-01-31 15:09:30|12306.8|12291.8|12307.6|12292.6|12307.6|12292.6|12306.4|12291.4|5
1643641780000|2022-01-31 15:09:40|12307.3|12292.3|12303.4|12288.4|12307.3|12292.3|12303.4|12288.4|8
1643641790000|2022-01-31 15:09:50|12303.6|12288.6|12304.8|12289.8|12304.8|12289.8|12303.6|12288.6|3
1643641800000|2022-01-31 15:10:00|12309.4|12294.4|12311.4|12296.4|12311.4|12296.4|12309.4|12294.4|4
1643641810000|2022-01-31 15:10:10|12311|12296|12311|12296|12311|12296|12311|12296|0
1643641830000|2022-01-31 15:10:30|12311.4|12296.4|12311.7|12296.7|12311.7|12296.7|12311.4|12296.4|1
1643641840000|2022-01-31 15:10:40|12310.6|12295.6|12310.6|12295.6|12310.6|12295.6|12310.6|12295.6|1
1643641850000|2022-01-31 15:10:50|12311|12296|12310.2|12295.2|12311|12296|12310.2|12295.2|1
1643641860000|2022-01-31 15:11:00|12310.6|12295.6|12310.6|12295.6|12310.6|12295.6|12310.6|12295.6|0
1643641870000|2022-01-31 15:11:10|12317.6|12302.6|12317.1|12302.1|12317.6|12302.6|12317.1|12302.1|8
1643641880000|2022-01-31 15:11:20|||||||||1
1643641900000|2022-01-31 15:11:40|12316.9|12301.9|12319.4|12304.4|12319.4|12304.4|12313.6|12298.6|5
1643641920000|2022-01-31 15:12:00|12320.1|12305.1|12319.7|12304.7|12320.1|12305.1|12319.7|12304.7|1
1643641940000|2022-01-31 15:12:20|12320.1|12305.1|12320.1|12305.1|12320.1|12305.1|12320.1|12305.1|3
1643641960000|2022-01-31 15:12:40|||||||||1
1643641970000|2022-01-31 15:12:50|12320|12305|12319.1|12304.1|12320|12305|12319.1|12304.1|7
1643641980000|2022-01-31 15:13:00|12316.9|12301.9|12310.9|12295.9|12316.9|12301.9|12310.9|12295.9|4
1643641990000|2022-01-31 15:13:10|12310.7|12295.7|12313.4|12298.4|12314.1|12299.1|12308.5|12293.5|6
1643642000000|2022-01-31 15:13:20|12313.5|12298.5|12313.5|12298.5|12313.5|12298.5|12313.5|12298.5|1
1643642010000|2022-01-31 15:13:30|12313.1|12298.1|12313.1|12298.1|12313.6|12298.6|12313.1|12298.1|1
1643642020000|2022-01-31 15:13:40|12313.5|12298.5|12313.1|12298.1|12313.5|12298.5|12313.1|12298.1|1
1643642030000|2022-01-31 15:13:50|12312.8|12297.8|12309.5|12294.5|12313.6|12298.6|12309.5|12294.5|4
1643642040000|2022-01-31 15:14:00|12309|12294|12307.7|12292.7|12309|12294|12307.7|12292.7|4
1643642060000|2022-01-31 15:14:20|12308.1|12293.1|12308.1|12293.1|12308.1|12293.1|12308.1|12293.1|2
1643642070000|2022-01-31 15:14:30|||||||||1
1643642080000|2022-01-31 15:14:40|12307.7|12292.7|12307.7|12292.7|12307.7|12292.7|12307.7|12292.7|1
1643642090000|2022-01-31 15:14:50|12304.6|12289.6|12304.3|12289.3|12304.6|12289.6|12304.3|12289.3|5
1643642100000|2022-01-31 15:15:00|12305.6|12290.6|12305.7|12290.7|12305.7|12290.7|12305.6|12290.6|3
1643642110000|2022-01-31 15:15:10|12304.2|12289.2|12302.1|12287.1|12304.2|12289.2|12302.1|12287.1|12
1643642120000|2022-01-31 15:15:20|12302.2|12287.2|12302.2|12287.2|12302.2|12287.2|12302.2|12287.2|0
1643642130000|2022-01-31 15:15:30|||||||||2
1643642140000|2022-01-31 15:15:40|12301.8|12286.8|12300.3|12285.3|12301.8|12286.8|12300.3|12285.3|5
1643642150000|2022-01-31 15:15:50|12301|12286|12304.6|12289.6|12304.6|12289.6|12300.8|12285.8|7
1643642160000|2022-01-31 15:16:00|12304.5|12289.5|12305.1|12290.1|12305.1|12290.1|12303.2|12288.2|5
1643642170000|2022-01-31 15:16:10|12304.3|12289.3|12304.7|12289.7|12305.1|12290.1|12304.3|12289.3|3
1643642180000|2022-01-31 15:16:20|12304.4|12289.4|12306.1|12291.1|12306.1|12291.1|12304.4|12289.4|3
1643642190000|2022-01-31 15:16:30|12305.7|12290.7|12306.4|12291.4|12307.4|12292.4|12305.7|12290.7|4
1643642200000|2022-01-31 15:16:40|12306.1|12291.1|12304.8|12289.8|12306.1|12291.1|12304.7|12289.7|5
1643642210000|2022-01-31 15:16:50|12303.7|12288.7|12301.6|12286.6|12303.7|12288.7|12301.6|12286.6|1
1643642220000|2022-01-31 15:17:00|12301.9|12286.9|12306.7|12291.7|12306.7|12291.7|12301.4|12286.4|14
1643642230000|2022-01-31 15:17:10|12305.9|12290.9|12305.9|12290.9|12305.9|12290.9|12305.9|12290.9|1
1643642240000|2022-01-31 15:17:20|12305.6|12290.6|12308.3|12293.3|12309.9|12294.9|12305.6|12290.6|16
1643642250000|2022-01-31 15:17:30|12309.8|12294.8|12316.3|12301.3|12317.6|12302.6|12309.8|12294.8|5
1643642260000|2022-01-31 15:17:40|12317.2|12302.2|12318.8|12303.8|12318.8|12303.8|12316.4|12301.4|6
1643642270000|2022-01-31 15:17:50|12317.9|12302.9|12323.8|12308.8|12323.8|12308.8|12316.8|12301.8|13
1643642280000|2022-01-31 15:18:00|12324.5|12309.5|12323.4|12308.4|12325.5|12310.5|12323.4|12308.4|1
1643642290000|2022-01-31 15:18:10|12323.8|12308.8|12324.8|12309.8|12324.8|12309.8|12323.8|12308.8|2
1643642300000|2022-01-31 15:18:20|12325.5|12310.5|12325.3|12310.3|12325.9|12310.9|12324.8|12309.8|16
1643642310000|2022-01-31 15:18:30|12325.4|12310.4|12325.4|12310.4|12325.9|12310.9|12325.4|12310.4|19
1643642320000|2022-01-31 15:18:40|12329|12314|12331.2|12316.2|12331.2|12316.2|12329|12314|15
1643642330000|2022-01-31 15:18:50|12331.5|12316.5|12331.4|12316.4|12331.7|12316.7|12330.2|12315.2|10
1643642340000|2022-01-31 15:19:00|12331.8|12316.8|12330.9|12315.9|12331.8|12316.8|12330.9|12315.9|4
1643642350000|2022-01-31 15:19:10|12330.4|12315.4|12331.2|12316.2|12331.3|12316.3|12330.2|12315.2|1
1643642360000|2022-01-31 15:19:20|12330.7|12315.7|12330.8|12315.8|12330.8|12315.8|12330.7|12315.7|1
1643642370000|2022-01-31 15:19:30|12331.2|12316.2|12327.9|12312.9|12331.2|12316.2|12327.9|12312.9|6
1643642380000|2022-01-31 15:19:40|12328.3|12313.3|12329.8|12314.8|12329.8|12314.8|12328.3|12313.3|10
1643642390000|2022-01-31 15:19:50|12329.7|12314.7|12329.2|12314.2|12329.7|12314.7|12329.2|12314.2|6
1643642400000|2022-01-31 15:20:00|12328.8|12313.8|12329.2|12314.2|12329.2|12314.2|12328.2|12313.2|1
1643642410000|2022-01-31 15:20:10|12330.8|12315.8|12329.3|12314.3|12330.8|12315.8|12329.3|12314.3|6
1643642420000|2022-01-31 15:20:20|12330|12315|12329.8|12314.8|12331.4|12316.4|12328.7|12313.7|7
1643642430000|2022-01-31 15:20:30|12329.2|12314.2|12331.8|12316.8|12331.8|12316.8|12329.2|12314.2|4
1643642440000|2022-01-31 15:20:40|12332.4|12317.4|12334.7|12319.7|12335.5|12320.5|12332.4|12317.4|7
1643642450000|2022-01-31 15:20:50|||||||||2
1643642460000|2022-01-31 15:21:00|12335.8|12320.8|12338.9|12323.9|12340.3|12325.3|12335.8|12320.8|37
1643642470000|2022-01-31 15:21:10|12339.3|12324.3|12341.4|12326.4|12342.7|12327.7|12339.3|12324.3|6
1643642480000|2022-01-31 15:21:20|12342.3|12327.3|12343.3|12328.3|12343.3|12328.3|12342.3|12327.3|1
1643642490000|2022-01-31 15:21:30|12342.9|12327.9|12342.4|12327.4|12342.9|12327.9|12342.4|12327.4|6
1643642500000|2022-01-31 15:21:40|12342.3|12327.3|12341.5|12326.5|12342.3|12327.3|12341.5|12326.5|16
1643642510000|2022-01-31 15:21:50|12341.1|12326.1|12341.5|12326.5|12341.5|12326.5|12341.1|12326.1|5
1643642520000|2022-01-31 15:22:00|12342|12327|12339.6|12324.6|12342|12327|12339.1|12324.1|16
1643642540000|2022-01-31 15:22:20|12339.5|12324.5|12345|12330|12345.6|12330.6|12339.5|12324.5|5
1643642550000|2022-01-31 15:22:30|||||||||1
1643642560000|2022-01-31 15:22:40|12348.1|12333.1|12350.8|12335.8|12350.9|12335.9|12348.1|12333.1|8
1643642570000|2022-01-31 15:22:50|12350.4|12335.4|12351.1|12336.1|12351.6|12336.6|12350.4|12335.4|10
1643642580000|2022-01-31 15:23:00|12351.4|12336.4|12351.3|12336.3|12351.5|12336.5|12348.4|12333.4|10
1643642590000|2022-01-31 15:23:10|12351.1|12336.1|12350.9|12335.9|12351.1|12336.1|12350.8|12335.8|0
1643642600000|2022-01-31 15:23:20|12351.4|12336.4|12341.6|12326.6|12351.4|12336.4|12341.6|12326.6|3
1643642620000|2022-01-31 15:23:40|12339.9|12324.9|12332.6|12317.6|12339.9|12324.9|12332.6|12317.6|2
1643642630000|2022-01-31 15:23:50|12331.6|12316.6|12331.6|12316.6|12331.6|12316.6|12329.1|12314.1|2
1643642640000|2022-01-31 15:24:00|12331.5|12316.5|12328.5|12313.5|12331.5|12316.5|12328.5|12313.5|5
1643642650000|2022-01-31 15:24:10|12325.7|12310.7|12322.4|12307.4|12325.7|12310.7|12322.4|12307.4|2
1643642660000|2022-01-31 15:24:20|12322.1|12307.1|12318.1|12303.1|12322.1|12307.1|12317.5|12302.5|3
1643642670000|2022-01-31 15:24:30|12319|12304|12327|12312|12327|12312|12319|12304|1
1643642680000|2022-01-31 15:24:40|12327.1|12312.1|12328.8|12313.8|12328.8|12313.8|12327.1|12312.1|2
1643642690000|2022-01-31 15:24:50|12330.4|12315.4|12331.3|12316.3|12331.3|12316.3|12330.4|12315.4|9
1643642700000|2022-01-31 15:25:00|12330.9|12315.9|12330.8|12315.8|12331.3|12316.3|12330.8|12315.8|1
1643642710000|2022-01-31 15:25:10|12332.5|12317.5|12343.6|12328.6|12344|12329|12332.5|12317.5|6
1643642720000|2022-01-31 15:25:20|12343.9|12328.9|12344.9|12329.9|12345.3|12330.3|12343.9|12328.9|3
1643642730000|2022-01-31 15:25:30|12345.3|12330.3|12348.3|12333.3|12348.3|12333.3|12344.6|12329.6|0
1643642740000|2022-01-31 15:25:40|12348.5|12333.5|12346.5|12331.5|12349.3|12334.3|12346.5|12331.5|16
1643642750000|2022-01-31 15:25:50|12346.9|12331.9|12345.9|12330.9|12347.3|12332.3|12344.4|12329.4|7
1643642760000|2022-01-31 15:26:00|12345.4|12330.4|12344.3|12329.3|12345.4|12330.4|12342.1|12327.1|3
1643642770000|2022-01-31 15:26:10|12343.9|12328.9|12343.9|12328.9|12343.9|12328.9|12343.9|12328.9|0
1643642780000|2022-01-31 15:26:20|12341.6|12326.6|12336.6|12321.6|12341.6|12326.6|12336.6|12321.6|6
1643642790000|2022-01-31 15:26:30|12336.5|12321.5|12333.6|12318.6|12336.5|12321.5|12333.6|12318.6|2
1643642800000|2022-01-31 15:26:40|12331.6|12316.6|12335.8|12320.8|12337|12322|12331.6|12316.6|3
1643642820000|2022-01-31 15:27:00|12336.5|12321.5|12342|12327|12342|12327|12336.5|12321.5|3
1643642830000|2022-01-31 15:27:10|12344.3|12329.3|12348|12333|12348|12333|12344.3|12329.3|2
1643642840000|2022-01-31 15:27:20|12347.9|12332.9|12348|12333|12348|12333|12347.9|12332.9|1
1643642850000|2022-01-31 15:27:30|12347.9|12332.9|12347.5|12332.5|12347.9|12332.9|12347|12332|0
1643642860000|2022-01-31 15:27:40|12347.1|12332.1|12348.1|12333.1|12348.1|12333.1|12347.1|12332.1|3
1643642880000|2022-01-31 15:28:00|12349.3|12334.3|12349.8|12334.8|12349.8|12334.8|12349.3|12334.3|1
1643642890000|2022-01-31 15:28:10|12350.5|12335.5|12341.5|12326.5|12350.5|12335.5|12341.5|12326.5|15
1643642900000|2022-01-31 15:28:20|12341.9|12326.9|12341.5|12326.5|12341.9|12326.9|12341.5|12326.5|3
1643642910000|2022-01-31 15:28:30|||||||||3
1643642920000|2022-01-31 15:28:40|12341.4|12326.4|12341.5|12326.5|12341.5|12326.5|12341.4|12326.4|6
1643642930000|2022-01-31 15:28:50|12341.4|12326.4|12341.4|12326.4|12341.4|12326.4|12341.4|12326.4|1
1643642940000|2022-01-31 15:29:00|12341|12326|12345|12330|12345|12330|12340.9|12325.9|6
1643642950000|2022-01-31 15:29:10|12345.9|12330.9|12345.5|12330.5|12345.9|12330.9|12345.5|12330.5|0
1643642960000|2022-01-31 15:29:20|12345.4|12330.4|12345.9|12330.9|12345.9|12330.9|12345.4|12330.4|0
1643642970000|2022-01-31 15:29:30|12346.6|12331.6|12348.9|12333.9|12349.5|12334.5|12346|12331|2
1643642980000|2022-01-31 15:29:40|12349.1|12334.1|12349.9|12334.9|12349.9|12334.9|12348.6|12333.6|2
1643642990000|2022-01-31 15:29:50|12355.6|12340.6|12354.9|12339.9|12355.6|12340.6|12354.9|12339.9|9
1643643000000|2022-01-31 15:30:00|12356.6|12341.6|12351.1|12336.1|12356.7|12341.7|12349.8|12334.8|13
1643643010000|2022-01-31 15:30:10|12352.1|12337.1|12347.8|12332.8|12352.1|12337.1|12347.8|12332.8|9
1643643020000|2022-01-31 15:30:20|12346.6|12331.6|12345.9|12330.9|12346.6|12331.6|12345.9|12330.9|2
1643643030000|2022-01-31 15:30:30|12345.8|12330.8|12337|12322|12345.8|12330.8|12337|12322|15
1643643040000|2022-01-31 15:30:40|12336.8|12321.8|12336|12321|12336.8|12321.8|12335.6|12320.6|2
1643643050000|2022-01-31 15:30:50|12333.4|12318.4|12332.5|12317.5|12333.4|12318.4|12332.5|12317.5|5
1643643060000|2022-01-31 15:31:00|12332.3|12317.3|12334.5|12319.5|12336|12319.5|12330|12311|1
1643643070000|2022-01-31 15:31:10|12335.4|12320.4|12336.4|12321.4|12336.4|12321.4|12335.4|12320.4|3
1643643080000|2022-01-31 15:31:20|12336.5|12321.5|12334.1|12319.1|12336.9|12321.9|12334.1|12319.1|12
1643643090000|2022-01-31 15:31:30|12334.5|12319.5|12334|12319|12334.5|12319.5|12334|12319|1
1643643100000|2022-01-31 15:31:40|12333.6|12318.6|12336|12321|12337|12322|12333.6|12318.6|2
1643643120000|2022-01-31 15:32:00|12335.6|12320.6|12337.2|12322.2|12337.2|12322.2|12335.6|12320.6|3
1643643130000|2022-01-31 15:32:10|12337.6|12322.6|12337.5|12322.5|12338.3|12323.3|12337.5|12322.5|5
1643643140000|2022-01-31 15:32:20|12337.1|12322.1|12336.7|12321.7|12337.1|12322.1|12336.7|12321.7|3
1643643150000|2022-01-31 15:32:30|12337.2|12322.2|12337.1|12322.1|12337.6|12322.6|12337.1|12322.1|1
1643643160000|2022-01-31 15:32:40|12336.7|12321.7|12336.7|12321.7|12336.7|12321.7|12336.7|12321.7|1
1643643170000|2022-01-31 15:32:50|12336.9|12321.9|12336.9|12321.9|12336.9|12321.9|12336.9|12321.9|1
1643643180000|2022-01-31 15:33:00|12337.6|12322.6|12337.6|12322.6|12337.6|12322.6|12337.6|12322.6|1
1643643190000|2022-01-31 15:33:10|||||||||1
1643643200000|2022-01-31 15:33:20|||||||||3
1643643210000|2022-01-31 15:33:30|12341.1|12326.1|12341.5|12326.5|12341.5|12326.5|12341.1|12326.1|3
1643643220000|2022-01-31 15:33:40|12340.7|12325.7|12342.7|12327.7|12342.7|12327.7|12340.7|12325.7|1
1643643230000|2022-01-31 15:33:50|12342.9|12327.9|12337.6|12322.6|12343.2|12328.2|12336|12321|8
1643643240000|2022-01-31 15:34:00|12336.1|12321.1|12339.4|12324.4|12340.1|12325.1|12336.1|12321.1|4
1643643250000|2022-01-31 15:34:10|12340.1|12325.1|12341.2|12326.2|12341.5|12326.5|12340.1|12325.1|0
1643643260000|2022-01-31 15:34:20|12341.1|12326.1|12341.9|12326.9|12341.9|12326.9|12340.7|12325.7|1
1643643270000|2022-01-31 15:34:30|12342.6|12327.6|12342.6|12327.6|12342.6|12327.6|12342.6|12327.6|0
1643643280000|2022-01-31 15:34:40|12342.2|12327.2|12342.2|12327.2|12342.2|12327.2|12342.2|12327.2|3
1643643290000|2022-01-31 15:34:50|12342.6|12327.6|12342.2|12327.2|12342.6|12327.6|12342.2|12327.2|3
1643643300000|2022-01-31 15:35:00|12341.9|12326.9|12342.2|12327.2|12342.2|12327.2|12341.5|12326.5|3
1643643310000|2022-01-31 15:35:10|12343.1|12328.1|12341.7|12326.7|12343.1|12328.1|12341.7|12326.7|2
1643643330000|2022-01-31 15:35:30|12341.9|12326.9|12345.1|12330.1|12345.1|12330.1|12341.9|12326.9|2
1643643340000|2022-01-31 15:35:40|12344.4|12329.4|12344.4|12329.4|12344.4|12329.4|12344.4|12329.4|1
1643643350000|2022-01-31 15:35:50|||||||||1
1643643360000|2022-01-31 15:36:00|12345.1|12330.1|12356|12341|12356|12341|12345.1|12330.1|3
1643643380000|2022-01-31 15:36:20|12357.2|12342.2|12357.2|12342.2|12358.2|12343.2|12357|12342|2
1643643390000|2022-01-31 15:36:30|12358.4|12343.4|12356.5|12341.5|12358.4|12343.4|12356.5|12341.5|0
1643643400000|2022-01-31 15:36:40|||||||||1
1643643410000|2022-01-31 15:36:50|12356.9|12341.9|12359.9|12344.9|12359.9|12344.9|12356.9|12341.9|6
1643643420000|2022-01-31 15:37:00|12359.5|12344.5|12364.1|12349.1|12367.7|12352.7|12359.3|12344.3|31
1643643430000|2022-01-31 15:37:10|12364.2|12349.2|12372.5|12357.5|12372.5|12357.5|12364.2|12349.2|9
1643643440000|2022-01-31 15:37:20|12372.6|12357.6|12377|12362|12377|12362|12372.6|12357.6|12
1643643450000|2022-01-31 15:37:30|12376.8|12361.8|12373.2|12358.2|12376.8|12361.8|12373.2|12358.2|12
1643643460000|2022-01-31 15:37:40|12372.7|12357.7|12365.3|12350.3|12374.5|12359.5|12362.5|12347.5|40
1643643470000|2022-01-31 15:37:50|12364.3|12349.3|12364.3|12349.3|12364.3|12349.3|12364.3|12349.3|2
1643643480000|2022-01-31 15:38:00|12365.3|12350.3|12367.8|12352.8|12367.8|12352.8|12365.2|12350.2|0
1643643490000|2022-01-31 15:38:10|12368|12353|12368.3|12353.3|12368.3|12353.3|12368|12353|1
1643643500000|2022-01-31 15:38:20|12368.8|12353.8|12370.2|12355.2|12370.2|12355.2|12368.8|12353.8|0
1643643510000|2022-01-31 15:38:30|12367.2|12352.2|12365.7|12350.7|12367.3|12352.3|12364.3|12349.3|7
1643643520000|2022-01-31 15:38:40|12364.2|12349.2|12367.5|12352.5|12367.6|12352.6|12364.2|12349.2|1
1643643530000|2022-01-31 15:38:50|12367|12352|12365.7|12350.7|12367|12352|12365.7|12350.7|1
1643643540000|2022-01-31 15:39:00|12365.6|12350.6|12365.7|12350.7|12365.7|12350.7|12365.6|12350.6|0
1643643550000|2022-01-31 15:39:10|12365.6|12350.6|12365.3|12350.3|12365.6|12350.6|12365.3|12350.3|1
1643643560000|2022-01-31 15:39:20|12364.2|12349.2|12365.7|12350.7|12365.7|12350.7|12364.2|12349.2|2
1643643570000|2022-01-31 15:39:30|12366.1|12351.1|12364.6|12349.6|12366.1|12351.1|12364.6|12349.6|11
1643643580000|2022-01-31 15:39:40|12366|12351|12366.1|12351.1|12366.1|12351.1|12366|12351|1
1643643590000|2022-01-31 15:39:50|12366.5|12351.5|12367|12352|12367|12352|12366.5|12351.5|2
1643643600000|2022-01-31 15:40:00|12366.8|12351.8|12367.8|12352.8|12367.8|12352.8|12366.8|12351.8|3
1643643610000|2022-01-31 15:40:10|12368.1|12353.1|12369.3|12354.3|12369.8|12354.8|12368.1|12353.1|2
1643643620000|2022-01-31 15:40:20|12369.8|12354.8|12367.5|12352.5|12369.8|12354.8|12367.5|12352.5|10
1643643630000|2022-01-31 15:40:30|12369.1|12354.1|12369.1|12354.1|12369.1|12354.1|12369.1|12354.1|1
1643643640000|2022-01-31 15:40:40|12369.8|12354.8|12371.8|12356.8|12371.8|12356.8|12369.8|12354.8|22
1643643650000|2022-01-31 15:40:50|12372.5|12357.5|12364.8|12349.8|12372.5|12357.5|12364.7|12349.7|17
1643643660000|2022-01-31 15:41:00|12365.3|12350.3|12368.3|12353.3|12368.3|12353.3|12365.3|12350.3|4
1643643670000|2022-01-31 15:41:10|12368.7|12353.7|12372.6|12357.6|12372.6|12357.6|12368.7|12353.7|5
1643643680000|2022-01-31 15:41:20|12372.2|12357.2|12372.2|12357.2|12372.2|12357.2|12372.2|12357.2|3
1643643690000|2022-01-31 15:41:30|12370.7|12355.7|12370.3|12355.3|12371.4|12356.4|12370.3|12355.3|2
1643643700000|2022-01-31 15:41:40|12370.6|12355.6|12370.9|12355.9|12370.9|12355.9|12369.8|12354.8|14
1643643710000|2022-01-31 15:41:50|12371.6|12356.6|12371.2|12356.2|12371.6|12356.6|12371.2|12356.2|0
1643643720000|2022-01-31 15:42:00|12370.6|12355.6|12367.6|12352.6|12370.6|12355.6|12364|12349|27
1643643730000|2022-01-31 15:42:10|12366.1|12351.1|12373.9|12358.9|12373.9|12358.9|12365.3|12350.3|18
1643643740000|2022-01-31 15:42:20|12373.6|12358.6|12370.8|12355.8|12373.6|12358.6|12370.8|12355.8|8
1643643750000|2022-01-31 15:42:30|12370.4|12355.4|12370.4|12355.4|12370.4|12355.4|12370.4|12355.4|10
1643643760000|2022-01-31 15:42:40|12368.2|12353.2|12369.8|12354.8|12369.8|12354.8|12368.2|12353.2|15
1643643770000|2022-01-31 15:42:50|12369.3|12354.3|12366.1|12351.1|12369.3|12354.3|12366.1|12351.1|7
1643643780000|2022-01-31 15:43:00|12366.4|12351.4|12367.2|12352.2|12367.7|12352.7|12365.9|12350.9|0
1643643790000|2022-01-31 15:43:10|12367.7|12352.7|12367.6|12352.6|12368.2|12353.2|12367.3|12352.3|5
1643643800000|2022-01-31 15:43:20|12365.9|12350.9|12365.8|12350.8|12365.9|12350.9|12363.9|12348.9|2
1643643810000|2022-01-31 15:43:30|||||||||1
1643643820000|2022-01-31 15:43:40|12365.4|12350.4|12365.1|12350.1|12365.4|12350.4|12365.1|12350.1|1
1643643830000|2022-01-31 15:43:50|12364.9|12349.9|12365.2|12350.2|12365.7|12350.7|12364.6|12349.6|5
1643643840000|2022-01-31 15:44:00|12365.9|12350.9|12367.6|12352.6|12367.6|12352.6|12364.9|12349.9|4
1643643850000|2022-01-31 15:44:10|12367.7|12352.7|12369.1|12354.1|12369.1|12354.1|12366.6|12351.6|3
1643643860000|2022-01-31 15:44:20|12368.6|12353.6|12369.1|12354.1|12369.1|12354.1|12367.4|12352.4|1
1643643870000|2022-01-31 15:44:30|12368.7|12353.7|12368.7|12353.7|12368.7|12353.7|12368.7|12353.7|4
1643643880000|2022-01-31 15:44:40|12368.4|12353.4|12369.4|12354.4|12369.4|12354.4|12367.9|12352.9|4
1643643890000|2022-01-31 15:44:50|12369.6|12354.6|12370.4|12355.4|12370.4|12355.4|12369.6|12354.6|0
1643643900000|2022-01-31 15:45:00|12373.5|12358.5|12377.4|12362.4|12377.4|12362.4|12373.5|12358.5|10
1643643910000|2022-01-31 15:45:10|12377.6|12362.6|12390|12375|12390|12375|12377.6|12362.6|77
1643643920000|2022-01-31 15:45:20|12389.5|12374.5|12383.3|12368.3|12389.5|12374.5|12383.3|12368.3|23
1643643930000|2022-01-31 15:45:30|12382.5|12367.5|12383.9|12368.9|12383.9|12368.9|12382.5|12367.5|1
1643643940000|2022-01-31 15:45:40|12383.8|12368.8|12383.4|12368.4|12383.8|12368.8|12383.4|12368.4|0
1643643950000|2022-01-31 15:45:50|12385.7|12370.7|12386.4|12371.4|12386.4|12371.4|12385.7|12370.7|2
1643643960000|2022-01-31 15:46:00|12386.9|12371.9|12387.7|12372.7|12388.7|12373.7|12385.8|12370.8|5
1643643970000|2022-01-31 15:46:10|12387.4|12372.4|12383.8|12368.8|12387.4|12372.4|12383.8|12368.8|7
1643643980000|2022-01-31 15:46:20|12384.2|12369.2|12382.6|12367.6|12384.7|12369.7|12382.6|12367.6|5
1643643990000|2022-01-31 15:46:30|||||||||1
1643644000000|2022-01-31 15:46:40|12380.8|12365.8|12380.8|12365.8|12380.8|12365.8|12380.8|12365.8|0
1643644010000|2022-01-31 15:46:50|12381.2|12366.2|12389.1|12374.1|12389.1|12374.1|12378.5|12363.5|4
1643644020000|2022-01-31 15:47:00|12389.4|12374.4|12393.9|12378.9|12393.9|12378.9|12389.4|12374.4|1
1643644030000|2022-01-31 15:47:10|12394.3|12379.3|12391.9|12376.9|12395.4|12380.4|12391.6|12376.6|27
1643644040000|2022-01-31 15:47:20|12392.1|12377.1|12390.4|12375.4|12392.1|12377.1|12390.1|12375.1|5
1643644050000|2022-01-31 15:47:30|12390.8|12375.8|12390.8|12375.8|12391.1|12376.1|12386.7|12371.7|10
1643644060000|2022-01-31 15:47:40|12390.1|12375.1|12389.7|12374.7|12390.1|12375.1|12388.1|12373.1|11
1643644070000|2022-01-31 15:47:50|12390.6|12375.6|12390.1|12375.1|12390.6|12375.6|12390.1|12375.1|1
1643644080000|2022-01-31 15:48:00|12390.4|12375.4|12393.9|12378.9|12393.9|12378.9|12390.4|12375.4|5
1643644090000|2022-01-31 15:48:10|12393.8|12378.8|12395.4|12380.4|12395.4|12380.4|12393.4|12378.4|9
1643644100000|2022-01-31 15:48:20|12396.2|12381.2|12396.9|12381.9|12396.9|12381.9|12396.2|12381.2|13
1643644110000|2022-01-31 15:48:30|12396.6|12381.6|12395.8|12380.8|12396.6|12381.6|12395.3|12380.3|7
1643644120000|2022-01-31 15:48:40|12396.9|12381.9|12397.1|12382.1|12397.1|12382.1|12396.9|12381.9|4
1643644130000|2022-01-31 15:48:50|12396.9|12381.9|12398.3|12383.3|12398.3|12383.3|12396.6|12381.6|13
1643644140000|2022-01-31 15:49:00|12399.2|12384.2|12405.4|12390.4|12406.1|12391.1|12399.2|12384.2|25
1643644150000|2022-01-31 15:49:10|12405.7|12390.7|12408.3|12393.3|12409.3|12394.3|12405.7|12390.7|11
1643644160000|2022-01-31 15:49:20|12406.4|12391.4|12407.3|12392.3|12407.3|12392.3|12406.2|12391.2|6
1643644170000|2022-01-31 15:49:30|||||||||2
1643644180000|2022-01-31 15:49:40|12406.8|12391.8|12406.4|12391.4|12406.8|12391.8|12406.4|12391.4|1
1643644190000|2022-01-31 15:49:50|12408.8|12393.8|12406.9|12391.9|12408.8|12393.8|12406.9|12391.9|12
1643644200000|2022-01-31 15:50:00|12408.1|12393.1|12406.3|12391.3|12408.2|12393.2|12406.3|12391.3|8
1643644210000|2022-01-31 15:50:10|12405.9|12390.9|12395.2|12380.2|12405.9|12390.9|12395.2|12380.2|31
1643644230000|2022-01-31 15:50:30|12395.9|12380.9|12396.4|12381.4|12396.4|12381.4|12395.9|12380.9|1
1643644240000|2022-01-31 15:50:40|||||||||1
1643644250000|2022-01-31 15:50:50|12396.9|12381.9|12398.7|12383.7|12398.7|12383.7|12396.9|12381.9|3
1643644260000|2022-01-31 15:51:00|12398.3|12383.3|12398.3|12383.3|12398.3|12383.3|12398.3|12383.3|0
1643644270000|2022-01-31 15:51:10|12397.7|12382.7|12397.8|12382.8|12397.8|12382.8|12397.3|12382.3|2
1643644280000|2022-01-31 15:51:20|12397.7|12382.7|12396.3|12381.3|12397.8|12382.8|12396.2|12381.2|2
1643644290000|2022-01-31 15:51:30|12396.7|12381.7|12395.3|12380.3|12396.7|12381.7|12395.3|12380.3|1
1643644300000|2022-01-31 15:51:40|12395.5|12380.5|12401|12386|12401.3|12386.3|12395.5|12380.5|4
1643644310000|2022-01-31 15:51:50|12400.9|12385.9|12401.3|12386.3|12401.3|12386.3|12400.9|12385.9|1
1643644320000|2022-01-31 15:52:00|12402.3|12387.3|12408|12393|12408|12393|12402.3|12387.3|2
1643644330000|2022-01-31 15:52:10|12407.3|12392.3|12406.5|12391.5|12408.7|12393.7|12406|12391|7
1643644340000|2022-01-31 15:52:20|12406.7|12391.7|12408.5|12393.5|12409.9|12394.9|12406.5|12391.5|11
1643644360000|2022-01-31 15:52:40|12407.8|12392.8|12407.7|12392.7|12408|12393|12407.7|12392.7|0
1643644370000|2022-01-31 15:52:50|||||||||1
1643644380000|2022-01-31 15:53:00|12407.3|12392.3|12404.3|12389.3|12408|12393|12404.3|12389.3|2
1643644390000|2022-01-31 15:53:10|12404.7|12389.7|12402.4|12387.4|12405.4|12390.4|12402.4|12387.4|7
1643644400000|2022-01-31 15:53:20|12402.3|12387.3|12404.8|12389.8|12404.8|12389.8|12401.2|12386.2|2
1643644410000|2022-01-31 15:53:30|||||||||2
1643644420000|2022-01-31 15:53:40|12404.4|12389.4|12399.9|12384.9|12404.4|12389.4|12399.8|12384.8|3
1643644430000|2022-01-31 15:53:50|12399.2|12384.2|12399.1|12384.1|12399.2|12384.2|12399.1|12384.1|2
1643644440000|2022-01-31 15:54:00|12397.8|12382.8|12392.9|12377.9|12398.3|12383.3|12392.4|12377.4|22
1643644460000|2022-01-31 15:54:20|12392.3|12377.3|12391.7|12376.7|12392.3|12377.3|12391.7|12376.7|1
1643644470000|2022-01-31 15:54:30|12392.1|12377.1|12397.3|12382.3|12401.4|12386.4|12391.6|12376.6|5
1643644480000|2022-01-31 15:54:40|12395.8|12380.8|12395.8|12380.8|12395.8|12380.8|12395.8|12380.8|2
1643644490000|2022-01-31 15:54:50|12395.4|12380.4|12395.4|12380.4|12395.4|12380.4|12395.4|12380.4|1
1643644500000|2022-01-31 15:55:00|12395.3|12380.3|12392.4|12377.4|12395.3|12380.3|12392.4|12377.4|2
1643644510000|2022-01-31 15:55:10|12392.8|12377.8|12392.4|12377.4|12392.8|12377.8|12392.4|12377.4|1
1643644520000|2022-01-31 15:55:20|12392.8|12377.8|12392.8|12377.8|12392.8|12377.8|12392.7|12377.7|6
1643644530000|2022-01-31 15:55:30|12393.2|12378.2|12393.3|12378.3|12393.7|12378.7|12393.2|12378.2|1
1643644540000|2022-01-31 15:55:40|||||||||1
1643644550000|2022-01-31 15:55:50|||||||||1
1643644560000|2022-01-31 15:56:00|12393.2|12378.2|12389.4|12374.4|12393.2|12378.2|12389.4|12374.4|8
1643644580000|2022-01-31 15:56:20|12389.7|12374.7|12389.3|12374.3|12390|12375|12388.4|12373.4|5
1643644590000|2022-01-31 15:56:30|12387.8|12372.8|12387.3|12372.3|12387.8|12372.8|12387.3|12372.3|2
1643644600000|2022-01-31 15:56:40|12388|12373|12398.3|12383.3|12398.3|12383.3|12388|12373|10
1643644610000|2022-01-31 15:56:50|||||||||1
1643644620000|2022-01-31 15:57:00|12398.8|12383.8|12405.7|12390.7|12405.7|12390.7|12398.8|12383.8|5
1643644630000|2022-01-31 15:57:10|12405.2|12390.2|12405.4|12390.4|12405.8|12390.8|12405.2|12390.2|14
1643644640000|2022-01-31 15:57:20|12404.9|12389.9|12406.7|12391.7|12406.7|12391.7|12404.8|12389.8|1
1643644650000|2022-01-31 15:57:30|12406.4|12391.4|12406.4|12391.4|12406.4|12391.4|12406.4|12391.4|2
1643644660000|2022-01-31 15:57:40|12404|12389|12413.3|12398.3|12413.7|12398.7|12403.8|12388.8|34
1643644670000|2022-01-31 15:57:50|12421|12406|12420.1|12405.1|12421|12406|12418.1|12403.1|6
1643644680000|2022-01-31 15:58:00|12419.9|12404.9|12420.9|12405.9|12423|12408|12419.6|12404.6|54
1643644690000|2022-01-31 15:58:10|12421.4|12406.4|12420.9|12405.9|12421.4|12406.4|12420.9|12405.9|3
1643644700000|2022-01-31 15:58:20|12419.6|12404.6|12418.9|12403.9|12420.4|12405.4|12418.9|12403.9|8
1643644710000|2022-01-31 15:58:30|12417.4|12402.4|12418.7|12403.7|12419|12404|12417|12402|7
1643644720000|2022-01-31 15:58:40|12419.4|12404.4|12421.2|12406.2|12421.4|12406.4|12419.4|12404.4|6
1643644730000|2022-01-31 15:58:50|12420.9|12405.9|12416.4|12401.4|12420.9|12405.9|12416.4|12401.4|3
1643644740000|2022-01-31 15:59:00|12415.2|12400.2|12415.2|12400.2|12415.2|12400.2|12415.2|12400.2|0
1643644750000|2022-01-31 15:59:10|||||||||1
1643644760000|2022-01-31 15:59:20|12416|12401|12416|12401|12416|12401|12416|12401|15
1643644770000|2022-01-31 15:59:30|12415.9|12400.9|12414|12376.5|12421|12400.9|12410.9|12373.4|9
1643644780000|2022-01-31 15:59:40|12412.5|12375|12413.6|12376.1|12413.6|12376.1|12411.6|12374.1|14
1643644790000|2022-01-31 15:59:50|12413.2|12375.7|12410.7|12373.2|12413.2|12375.7|12407.7|12370.2|23
1643644800000|2022-01-31 16:00:00|12411.5|12374|12407.7|12382.7|12412.6|12382.7|12406.6|12373.7|7
1643644810000|2022-01-31 16:00:10|12406.2|12381.2|12406.2|12381.2|12406.2|12381.2|12406.2|12381.2|7
1643644820000|2022-01-31 16:00:20|12406.9|12381.9|12405.2|12380.2|12406.9|12381.9|12405.2|12380.2|2
1643644830000|2022-01-31 16:00:30|12404.7|12379.7|12403.8|12378.8|12404.7|12379.7|12403.8|12378.8|1
1643644840000|2022-01-31 16:00:40|12404.2|12379.2|12404.2|12379.2|12404.2|12379.2|12404.2|12379.2|0
1643644850000|2022-01-31 16:00:50|12405|12380|12404.2|12379.2|12405|12380|12404.2|12379.2|5
1643644860000|2022-01-31 16:01:00|12400.7|12385.7|12411.8|12396.8|12411.8|12396.8|12400.7|12385.7|1
1643644870000|2022-01-31 16:01:10|12413|12398|12408|12393|12413.4|12398.4|12408|12393|2
1643644880000|2022-01-31 16:01:20|12408.4|12393.4|12408.2|12393.2|12408.6|12393.6|12408.2|12393.2|1
1643644890000|2022-01-31 16:01:30|12407.5|12392.5|12404.9|12389.9|12407.5|12392.5|12404.9|12389.9|1
1643644900000|2022-01-31 16:01:40|12405.2|12390.2|12402.1|12387.1|12405.2|12390.2|12402.1|12387.1|1
1643644910000|2022-01-31 16:01:50|12402.5|12387.5|12402.5|12387.5|12402.5|12387.5|12402.4|12387.4|4
1643644920000|2022-01-31 16:02:00|12402.1|12387.1|12402.9|12387.9|12402.9|12387.9|12402.1|12387.1|5
1643644930000|2022-01-31 16:02:10|12402.6|12387.6|12408.1|12393.1|12408.1|12393.1|12402.6|12387.6|2
1643644940000|2022-01-31 16:02:20|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|12407.5|12392.5|1
1643644950000|2022-01-31 16:02:30|12407.5|12392.5|12402.9|12387.9|12407.5|12392.5|12402.9|12387.9|10
1643644960000|2022-01-31 16:02:40|12402.6|12387.6|12400.2|12385.2|12402.6|12387.6|12397.7|12382.7|2
1643644970000|2022-01-31 16:02:50|12396.7|12381.7|12393.8|12378.8|12396.7|12381.7|12393.6|12378.6|4
1643644980000|2022-01-31 16:03:00|12396.1|12381.1|12400.2|12385.2|12401.6|12386.6|12396.1|12381.1|6
1643644990000|2022-01-31 16:03:10|12401.5|12386.5|12401.5|12386.5|12401.5|12386.5|12401.5|12386.5|2
1643645010000|2022-01-31 16:03:30|12401.9|12386.9|12401.9|12386.9|12401.9|12386.9|12401.9|12386.9|1
1643645020000|2022-01-31 16:03:40|12401.1|12386.1|12402|12387|12402|12387|12399.7|12384.7|4
1643645030000|2022-01-31 16:03:50|12403.1|12388.1|12403.1|12388.1|12403.1|12388.1|12403.1|12388.1|1
1643645040000|2022-01-31 16:04:00|12407.2|12392.2|12408.2|12393.2|12408.2|12393.2|12405.1|12390.1|22
1643645050000|2022-01-31 16:04:10|12408.1|12393.1|12407.6|12392.6|12408.1|12393.1|12407.3|12392.3|0
1643645060000|2022-01-31 16:04:20|12407.8|12392.8|12407.6|12392.6|12408.3|12393.3|12407.2|12392.2|5
1643645070000|2022-01-31 16:04:30|12406.8|12391.8|12408.8|12393.8|12408.8|12393.8|12406.2|12391.2|3
1643645080000|2022-01-31 16:04:40|12407.1|12392.1|12403.6|12388.6|12407.7|12392.7|12403.2|12388.2|16
1643645090000|2022-01-31 16:04:50|12403.7|12388.7|12402.1|12387.1|12404.1|12389.1|12402.1|12387.1|5
1643645100000|2022-01-31 16:05:00|12402.6|12387.6|12402|12387|12402.6|12387.6|12401.8|12386.8|3
1643645110000|2022-01-31 16:05:10|12402.3|12387.3|12403.5|12388.5|12403.5|12388.5|12401.8|12386.8|12
1643645120000|2022-01-31 16:05:20|12403.6|12388.6|12403.7|12388.7|12403.7|12388.7|12402.6|12387.6|6
1643645130000|2022-01-31 16:05:30|12403.3|12388.3|12401.7|12386.7|12403.4|12388.4|12401.7|12386.7|37
1643645140000|2022-01-31 16:05:40|12402.5|12387.5|12401|12386|12406.2|12391.2|12401|12386|67
1643645150000|2022-01-31 16:05:50|12400.6|12385.6|12397.6|12382.6|12400.6|12385.6|12397.6|12382.6|10
1643645160000|2022-01-31 16:06:00|12397.2|12382.2|12396.7|12381.7|12397.6|12382.6|12396|12381|2
1643645170000|2022-01-31 16:06:10|12397.3|12382.3|12395.6|12380.6|12398.8|12383.8|12394.7|12379.7|4
1643645180000|2022-01-31 16:06:20|12395.1|12380.1|12395.3|12380.3|12395.5|12380.5|12395.1|12380.1|6
1643645190000|2022-01-31 16:06:30|12395|12380|12396|12381|12396|12381|12395|12380|19
1643645200000|2022-01-31 16:06:40|12400.1|12385.1|12403.6|12388.6|12403.8|12388.8|12400.1|12385.1|4
1643645210000|2022-01-31 16:06:50|12406.5|12391.5|12404.1|12389.1|12406.5|12391.5|12404.1|12389.1|5
1643645220000|2022-01-31 16:07:00|12405|12390|12406.1|12391.1|12406.1|12391.1|12405|12390|1
1643645230000|2022-01-31 16:07:10|12406|12391|12410.5|12395.5|12411.5|12396.5|12406|12391|10
1643645240000|2022-01-31 16:07:20|12410|12395|12415.8|12400.8|12415.8|12400.8|12408.1|12393.1|54
1643645250000|2022-01-31 16:07:30|12415.6|12400.6|12416.3|12401.3|12416.3|12401.3|12415.6|12400.6|34
1643645260000|2022-01-31 16:07:40|12416|12401|12416.1|12401.1|12416.6|12401.6|12413.8|12398.8|16
1643645270000|2022-01-31 16:07:50|12415.1|12400.1|12411.6|12396.6|12415.1|12400.1|12411.1|12396.1|7
1643645280000|2022-01-31 16:08:00|12411.5|12396.5|12412.6|12397.6|12412.6|12397.6|12411.1|12396.1|18
1643645290000|2022-01-31 16:08:10|12412.7|12397.7|12416.7|12401.7|12417.5|12402.5|12412.3|12397.3|29
1643645300000|2022-01-31 16:08:20|12416.5|12401.5|12415.5|12400.5|12416.5|12401.5|12415.5|12400.5|6
1643645310000|2022-01-31 16:08:30|12415.8|12400.8|12416.2|12401.2|12416.2|12401.2|12415.8|12400.8|35
1643645320000|2022-01-31 16:08:40|12415.7|12400.7|12414.8|12399.8|12416.1|12401.1|12414.8|12399.8|10
1643645330000|2022-01-31 16:08:50|12416.3|12401.3|12414.8|12399.8|12416.3|12401.3|12414.8|12399.8|3
1643645340000|2022-01-31 16:09:00|12415.2|12400.2|12415.8|12400.8|12415.9|12400.9|12415.2|12400.2|6
1643645350000|2022-01-31 16:09:10|12415.1|12400.1|12418.5|12403.5|12418.7|12403.7|12415.1|12400.1|42
1643645360000|2022-01-31 16:09:20|12418.4|12403.4|12430.9|12415.9|12430.9|12415.9|12418.3|12403.3|75
1643645370000|2022-01-31 16:09:30|12430.6|12415.6|12434.4|12419.4|12436.4|12421.4|12430.6|12415.6|56
1643645380000|2022-01-31 16:09:40|12432|12417|12427.4|12412.4|12432|12417|12427.4|12412.4|40
1643645390000|2022-01-31 16:09:50|12426.9|12411.9|12427.8|12412.8|12427.8|12412.8|12426.9|12411.9|1
1643645400000|2022-01-31 16:10:00|12427.3|12412.3|12427|12412|12427.3|12412.3|12425.6|12410.6|26
1643645410000|2022-01-31 16:10:10|12427.8|12412.8|12426.9|12411.9|12427.8|12412.8|12426.8|12411.8|7
1643645420000|2022-01-31 16:10:20|12426.8|12411.8|12427.1|12412.1|12428.6|12413.6|12426.8|12411.8|3
1643645430000|2022-01-31 16:10:30|12427.4|12412.4|12427.6|12412.6|12427.6|12412.6|12427.4|12412.4|13
1643645440000|2022-01-31 16:10:40|12428|12413|12428.3|12413.3|12429|12414|12428|12413|1
1643645450000|2022-01-31 16:10:50|12427.9|12412.9|12430.4|12415.4|12430.4|12415.4|12427.9|12412.9|9
1643645460000|2022-01-31 16:11:00|12430|12415|12437.3|12422.3|12437.3|12422.3|12429.9|12414.9|33
1643645470000|2022-01-31 16:11:10|12438.3|12423.3|12442|12427|12442|12427|12437.1|12422.1|34
1643645480000|2022-01-31 16:11:20|12441.9|12426.9|12441.8|12426.8|12442.3|12427.3|12440.3|12425.3|14
1643645490000|2022-01-31 16:11:30|12441.9|12426.9|12436.7|12421.7|12445.5|12430.5|12436.7|12421.7|48
1643645500000|2022-01-31 16:11:40|12436.8|12421.8|12437.3|12422.3|12437.4|12422.4|12436.4|12421.4|1
1643645510000|2022-01-31 16:11:50|12438|12423|12442.2|12427.2|12444.9|12429.9|12438|12423|5
1643645520000|2022-01-31 16:12:00|12441.5|12426.5|12441.8|12426.8|12441.8|12426.8|12435.8|12420.8|7
1643645530000|2022-01-31 16:12:10|12442.1|12427.1|12442.3|12427.3|12443.2|12428.2|12439.7|12424.7|3
1643645540000|2022-01-31 16:12:20|12442.7|12427.7|12442.7|12427.7|12442.7|12427.7|12442.7|12427.7|2
1643645560000|2022-01-31 16:12:40|12444.2|12429.2|12443.8|12428.8|12444.5|12429.5|12443.8|12428.8|8
1643645580000|2022-01-31 16:13:00|12444.5|12429.5|12445.3|12430.3|12445.3|12430.3|12444.3|12429.3|3
1643645590000|2022-01-31 16:13:10|12445.4|12430.4|12445.9|12430.9|12445.9|12430.9|12445.4|12430.4|3
1643645600000|2022-01-31 16:13:20|12445.4|12430.4|12445.5|12430.5|12445.9|12430.9|12445.4|12430.4|3
1643645620000|2022-01-31 16:13:40|12445.4|12430.4|12441.7|12426.7|12445.4|12430.4|12441.7|12426.7|12
1643645630000|2022-01-31 16:13:50|12441.2|12426.2|12439.6|12424.6|12441.2|12426.2|12438.7|12423.7|6
1643645640000|2022-01-31 16:14:00|12439.4|12424.4|12436.2|12421.2|12439.4|12424.4|12435.6|12420.6|7
1643645650000|2022-01-31 16:14:10|12436.1|12421.1|12435.9|12420.9|12436.4|12421.4|12435.6|12420.6|1
1643645660000|2022-01-31 16:14:20|12436.4|12421.4|12438.2|12423.2|12438.2|12423.2|12435.7|12420.7|3
1643645670000|2022-01-31 16:14:30|12438.4|12423.4|12438.3|12423.3|12438.8|12423.8|12438.3|12423.3|2
1643645680000|2022-01-31 16:14:40|12438.2|12423.2|12439.6|12424.6|12440.1|12425.1|12438.2|12423.2|5
1643645690000|2022-01-31 16:14:50|12439.7|12424.7|12440.3|12425.3|12440.3|12425.3|12439.2|12424.2|6
1643645700000|2022-01-31 16:15:00|12439.8|12424.8|12437.8|12422.8|12440.1|12425.1|12437.7|12422.7|12
1643645710000|2022-01-31 16:15:10|12435.9|12420.9|12434.8|12419.8|12435.9|12420.9|12434.7|12419.7|8
1643645720000|2022-01-31 16:15:20|12434.7|12419.7|12434.7|12419.7|12435.2|12420.2|12434.7|12419.7|5
1643645730000|2022-01-31 16:15:30|12435.1|12420.1|12434.3|12419.3|12435.1|12420.1|12434.3|12419.3|8
1643645740000|2022-01-31 16:15:40|12434.2|12419.2|12435.8|12420.8|12436.4|12421.4|12434.2|12419.2|9
1643645750000|2022-01-31 16:15:50|12437.2|12422.2|12437.2|12422.2|12437.2|12422.2|12436.3|12421.3|1
1643645760000|2022-01-31 16:16:00|12437.7|12422.7|12438.2|12423.2|12438.6|12423.6|12437.7|12422.7|4
1643645770000|2022-01-31 16:16:10|12438.7|12423.7|12437.8|12422.8|12438.7|12423.7|12437.8|12422.8|0
1643645780000|2022-01-31 16:16:20|12438.6|12423.6|12436.1|12421.1|12438.6|12423.6|12436.1|12421.1|2
1643645790000|2022-01-31 16:16:30|12435.7|12420.7|12436.6|12421.6|12436.6|12421.6|12435.7|12420.7|0
1643645800000|2022-01-31 16:16:40|12436.9|12421.9|12436.6|12421.6|12436.9|12421.9|12436.6|12421.6|2
1643645820000|2022-01-31 16:17:00|12436.9|12421.9|12440.3|12425.3|12440.3|12425.3|12436.9|12421.9|4
1643645830000|2022-01-31 16:17:10|12439.2|12424.2|12439.2|12424.2|12439.7|12424.7|12438.7|12423.7|8
1643645840000|2022-01-31 16:17:20|12439.8|12424.8|12439.8|12424.8|12440.2|12425.2|12439.8|12424.8|3
1643645850000|2022-01-31 16:17:30|12438.7|12423.7|12438.7|12423.7|12439.2|12424.2|12438.7|12423.7|2
1643645860000|2022-01-31 16:17:40|12439.2|12424.2|12438.8|12423.8|12439.2|12424.2|12438.7|12423.7|1
1643645870000|2022-01-31 16:17:50|12439.8|12424.8|12434.8|12419.8|12439.8|12424.8|12434.8|12419.8|6
1643645880000|2022-01-31 16:18:00|12434.7|12419.7|12434.2|12419.2|12434.7|12419.7|12433.8|12418.8|6
1643645890000|2022-01-31 16:18:10|12434.1|12419.1|12436.4|12421.4|12436.4|12421.4|12434.1|12419.1|28
1643645900000|2022-01-31 16:18:20|12435.7|12420.7|12439.2|12424.2|12439.2|12424.2|12435.7|12420.7|2
1643645910000|2022-01-31 16:18:30|12438.8|12423.8|12445.4|12430.4|12445.4|12430.4|12438.8|12423.8|44
1643645920000|2022-01-31 16:18:40|12445.3|12430.3|12442.5|12427.5|12445.3|12430.3|12442|12427|12
1643645930000|2022-01-31 16:18:50|12442.9|12427.9|12438.1|12423.1|12442.9|12427.9|12438.1|12423.1|45
1643645940000|2022-01-31 16:19:00|12437.7|12422.7|12437.7|12422.7|12438.6|12423.6|12437.7|12422.7|0
1643645950000|2022-01-31 16:19:10|12438.2|12423.2|12436.3|12421.3|12438.6|12423.6|12435.9|12420.9|44
1643645960000|2022-01-31 16:19:20|12436.2|12421.2|12436.4|12421.4|12436.9|12421.9|12436.2|12421.2|6
1643645970000|2022-01-31 16:19:30|12436.1|12421.1|12435.6|12420.6|12436.1|12421.1|12435.6|12420.6|2
1643645980000|2022-01-31 16:19:40|12435.7|12420.7|12435.4|12420.4|12436.4|12421.4|12435.4|12420.4|21
1643645990000|2022-01-31 16:19:50|12435.8|12420.8|12434.3|12419.3|12435.8|12420.8|12434.3|12419.3|23
1643646000000|2022-01-31 16:20:00|12434.7|12419.7|12434|12419|12435|12420|12432.9|12417.9|19
1643646010000|2022-01-31 16:20:10|12434.3|12419.3|12435.2|12420.2|12436.2|12421.2|12434.3|12419.3|13
1643646020000|2022-01-31 16:20:20|12435.5|12420.5|12435.5|12420.5|12435.5|12420.5|12435.5|12420.5|1
1643646030000|2022-01-31 16:20:30|12435.9|12420.9|12433.3|12418.3|12435.9|12420.9|12433.3|12418.3|20
1643646040000|2022-01-31 16:20:40|12433.7|12418.7|12434.4|12419.4|12434.4|12419.4|12433.3|12418.3|10
1643646050000|2022-01-31 16:20:50|12434|12419|12434|12419|12434|12419|12434|12419|4
1643646060000|2022-01-31 16:21:00|12434.3|12419.3|12435.8|12420.8|12435.8|12420.8|12434.3|12419.3|1
1643646070000|2022-01-31 16:21:10|12434.4|12419.4|12434|12419|12434.4|12419.4|12434|12419|3
1643646080000|2022-01-31 16:21:20|12434.4|12419.4|12434.4|12419.4|12434.4|12419.4|12434.4|12419.4|8
1643646090000|2022-01-31 16:21:30|12434.8|12419.8|12435.3|12420.3|12436.6|12421.6|12434.7|12419.7|3
1643646100000|2022-01-31 16:21:40|12437.2|12422.2|12439.3|12424.3|12441.2|12426.2|12437.2|12422.2|14
1643646110000|2022-01-31 16:21:50|12439.2|12424.2|12439.5|12424.5|12439.5|12424.5|12439.2|12424.2|5
1643646120000|2022-01-31 16:22:00|12438.9|12423.9|12434.2|12419.2|12438.9|12423.9|12434.2|12419.2|21
1643646130000|2022-01-31 16:22:10|12430.2|12415.2|12420.7|12405.7|12430.2|12415.2|12420.7|12405.7|9
1643646140000|2022-01-31 16:22:20|12420.3|12405.3|12419.9|12404.9|12420.3|12405.3|12419.8|12404.8|17
1643646150000|2022-01-31 16:22:30|12425.7|12410.7|12422.6|12407.6|12425.7|12410.7|12422.6|12407.6|21
1643646160000|2022-01-31 16:22:40|12423.3|12408.3|12424.3|12409.3|12424.8|12409.8|12423.3|12408.3|16
1643646170000|2022-01-31 16:22:50|12424.4|12409.4|12426.1|12411.1|12426.1|12411.1|12424.3|12409.3|2
1643646180000|2022-01-31 16:23:00|12426.6|12411.6|12434.3|12419.3|12434.3|12419.3|12426.6|12411.6|1
1643646190000|2022-01-31 16:23:10|12433.3|12418.3|12432.7|12417.7|12433.3|12418.3|12431.2|12416.2|5
1643646200000|2022-01-31 16:23:20|12429.4|12414.4|12433.6|12418.6|12435.2|12420.2|12429.4|12414.4|9
1643646210000|2022-01-31 16:23:30|12433.2|12418.2|12429.1|12414.1|12433.6|12418.6|12429.1|12414.1|1
1643646220000|2022-01-31 16:23:40|12428.2|12413.2|12428.3|12413.3|12428.4|12413.4|12427.9|12412.9|5
1643646230000|2022-01-31 16:23:50|12429.6|12414.6|12429.2|12414.2|12429.6|12414.6|12429.2|12414.2|3
1643646250000|2022-01-31 16:24:10|12431.9|12416.9|12435.8|12420.8|12436.6|12421.6|12431.9|12416.9|7
1643646260000|2022-01-31 16:24:20|12435.6|12420.6|12435.8|12420.8|12436.6|12421.6|12435.6|12420.6|1
1643646280000|2022-01-31 16:24:40|12436.1|12421.1|12431.9|12416.9|12436.1|12421.1|12431.9|12416.9|3
1643646290000|2022-01-31 16:24:50|12432.1|12417.1|12432.7|12417.7|12432.8|12417.8|12432.1|12417.1|0
1643646300000|2022-01-31 16:25:00|12431.7|12416.7|12431.7|12416.7|12431.7|12416.7|12431.7|12416.7|1
1643646310000|2022-01-31 16:25:10|12432.1|12417.1|12431.7|12416.7|12432.1|12417.1|12431.7|12416.7|2
1643646320000|2022-01-31 16:25:20|||||||||3
1643646330000|2022-01-31 16:25:30|12432.1|12417.1|12431.7|12416.7|12432.1|12417.1|12431.7|12416.7|9
1643646340000|2022-01-31 16:25:40|12430.9|12415.9|12430.9|12415.9|12430.9|12415.9|12430.9|12415.9|1
1643646350000|2022-01-31 16:25:50|12431.5|12416.5|12432.3|12417.3|12432.3|12417.3|12431.5|12416.5|0
1643646360000|2022-01-31 16:26:00|12433.1|12418.1|12433.6|12418.6|12434.1|12419.1|12432.7|12417.7|2
1643646370000|2022-01-31 16:26:10|||||||||1
1643646380000|2022-01-31 16:26:20|12433.4|12418.4|12434.4|12419.4|12434.8|12419.8|12433.1|12418.1|6
1643646390000|2022-01-31 16:26:30|12434.8|12419.8|12435.6|12420.6|12435.6|12420.6|12434.8|12419.8|6
1643646400000|2022-01-31 16:26:40|12435.4|12420.4|12435.4|12420.4|12435.6|12420.6|12435.4|12420.4|1
1643646410000|2022-01-31 16:26:50|12435.1|12420.1|12437.4|12422.4|12437.4|12422.4|12432.9|12417.9|15
1643646420000|2022-01-31 16:27:00|12437.8|12422.8|12437.8|12422.8|12437.8|12422.8|12437.8|12422.8|1
1643646430000|2022-01-31 16:27:10|12438.3|12423.3|12438|12423|12438.3|12423.3|12438|12423|5
1643646440000|2022-01-31 16:27:20|12438.4|12423.4|12439.4|12424.4|12439.4|12424.4|12438.4|12423.4|12
1643646450000|2022-01-31 16:27:30|12440.2|12425.2|12442|12427|12443.2|12428.2|12440.2|12425.2|7
1643646460000|2022-01-31 16:27:40|12441.9|12426.9|12440.4|12425.4|12442.4|12427.4|12440.4|12425.4|5
1643646470000|2022-01-31 16:27:50|12440|12425|12442.9|12427.9|12442.9|12427.9|12440|12425|8
1643646480000|2022-01-31 16:28:00|12442.5|12427.5|12441.2|12426.2|12442.5|12427.5|12440.9|12425.9|1
1643646490000|2022-01-31 16:28:10|12440.8|12425.8|12440.4|12425.4|12440.8|12425.8|12440.4|12425.4|1
1643646500000|2022-01-31 16:28:20|12440.7|12425.7|12441.2|12426.2|12441.2|12426.2|12440.7|12425.7|1
1643646510000|2022-01-31 16:28:30|12440.8|12425.8|12440.8|12425.8|12440.8|12425.8|12440.8|12425.8|0
1643646520000|2022-01-31 16:28:40|12441.2|12426.2|12441|12426|12441.2|12426.2|12441|12426|1
1643646530000|2022-01-31 16:28:50|12441.3|12426.3|12441.5|12426.5|12442|12427|12441.3|12426.3|2
1643646540000|2022-01-31 16:29:00|12441.3|12426.3|12441.5|12426.5|12441.5|12426.5|12441.3|12426.3|1
1643646550000|2022-01-31 16:29:10|12439.7|12424.7|12435.2|12420.2|12439.7|12424.7|12435.2|12420.2|14
1643646560000|2022-01-31 16:29:20|12435.5|12420.5|12433|12418|12435.8|12420.8|12433|12418|11
1643646570000|2022-01-31 16:29:30|12432.9|12417.9|12432.9|12417.9|12432.9|12417.9|12432.9|12417.9|0
1643646580000|2022-01-31 16:29:40|12432.8|12417.8|12427.9|12412.9|12433.3|12418.3|12427.9|12412.9|5
1643646590000|2022-01-31 16:29:50|12426.4|12411.4|12425.4|12410.4|12426.4|12411.4|12423.3|12408.3|7
1643646600000|2022-01-31 16:30:00|12425.8|12410.8|12423.9|12408.9|12425.8|12410.8|12421.8|12406.8|8
1643646610000|2022-01-31 16:30:10|12424.3|12409.3|12424.3|12409.3|12425.2|12410.2|12424.3|12409.3|1
1643646620000|2022-01-31 16:30:20|12422.3|12407.3|12416.4|12401.4|12422.3|12407.3|12416.4|12401.4|13
1643646630000|2022-01-31 16:30:30|12416.8|12401.8|12416.9|12401.9|12416.9|12401.9|12416.8|12401.8|2
1643646640000|2022-01-31 16:30:40|12417.3|12402.3|12412.2|12397.2|12417.3|12402.3|12411.7|12396.7|2
1643646650000|2022-01-31 16:30:50|12411.4|12396.4|12412.2|12397.2|12413.6|12398.6|12410.9|12395.9|22
1643646660000|2022-01-31 16:31:00|12410.7|12395.7|12404.8|12389.8|12410.7|12395.7|12403.3|12388.3|6
1643646670000|2022-01-31 16:31:10|12405.3|12390.3|12406.1|12391.1|12406.8|12391.8|12404.5|12389.5|7
1643646680000|2022-01-31 16:31:20|12405.7|12390.7|12406.3|12391.3|12406.3|12391.3|12405.7|12390.7|1
1643646690000|2022-01-31 16:31:30|12407.8|12392.8|12409|12394|12409|12394|12407.8|12392.8|1
1643646700000|2022-01-31 16:31:40|12409.3|12394.3|12409.3|12394.3|12409.3|12394.3|12408.8|12393.8|3
1643646710000|2022-01-31 16:31:50|12411.8|12396.8|12411.8|12396.8|12411.8|12396.8|12411.8|12396.8|1
1643646720000|2022-01-31 16:32:00|12411.3|12396.3|12406.7|12391.7|12411.3|12396.3|12406.7|12391.7|18
1643646730000|2022-01-31 16:32:10|12401.3|12386.3|12403.4|12388.4|12403.4|12388.4|12401.3|12386.3|2
1643646740000|2022-01-31 16:32:20|12403.1|12388.1|12403.1|12388.1|12403.1|12388.1|12403.1|12388.1|1
1643646750000|2022-01-31 16:32:30|12403.2|12388.2|12409.2|12394.2|12409.2|12394.2|12403.2|12388.2|1
1643646760000|2022-01-31 16:32:40|12409.6|12394.6|12409.6|12394.6|12409.6|12394.6|12409.6|12394.6|0
1643646770000|2022-01-31 16:32:50|12410.3|12395.3|12410.3|12395.3|12410.3|12395.3|12409.9|12394.9|3
1643646780000|2022-01-31 16:33:00|12410.1|12395.1|12410.1|12395.1|12410.1|12395.1|12410.1|12395.1|0
1643646790000|2022-01-31 16:33:10|12408.6|12393.6|12407.6|12392.6|12408.8|12393.8|12407.2|12392.2|9
1643646800000|2022-01-31 16:33:20|12407.9|12392.9|12412.1|12397.1|12412.1|12397.1|12407.9|12392.9|12
1643646810000|2022-01-31 16:33:30|||||||||1
1643646820000|2022-01-31 16:33:40|12412.5|12397.5|12412.5|12397.5|12412.5|12397.5|12412.1|12397.1|2
1643646840000|2022-01-31 16:34:00|12412.8|12397.8|12413.8|12398.8|12413.8|12398.8|12412.5|12397.5|12
1643646850000|2022-01-31 16:34:10|12416.1|12401.1|12414.6|12399.6|12416.1|12401.1|12414.6|12399.6|6
1643646860000|2022-01-31 16:34:20|12415.3|12400.3|12417.8|12402.8|12419.1|12404.1|12415|12400|4
1643646870000|2022-01-31 16:34:30|12417.3|12402.3|12417.3|12402.3|12417.3|12402.3|12417.2|12402.2|1
1643646880000|2022-01-31 16:34:40|12417.2|12402.2|12418.7|12403.7|12418.7|12403.7|12417.2|12402.2|2
1643646890000|2022-01-31 16:34:50|12415.7|12400.7|12415.7|12400.7|12415.7|12400.7|12415.7|12400.7|1
1643646900000|2022-01-31 16:35:00|12413.8|12398.8|12414.5|12399.5|12414.5|12399.5|12412.1|12397.1|9
1643646910000|2022-01-31 16:35:10|12413.7|12398.7|12417.4|12402.4|12417.4|12402.4|12413.7|12398.7|11
1643646920000|2022-01-31 16:35:20|12416.4|12401.4|12417.1|12402.1|12417.8|12402.8|12416.4|12401.4|4
1643646930000|2022-01-31 16:35:30|12412.9|12397.9|12411.7|12396.7|12412.9|12397.9|12411.6|12396.6|17
1643646940000|2022-01-31 16:35:40|12412.3|12397.3|12411.9|12396.9|12412.3|12397.3|12411.6|12396.6|1
1643646950000|2022-01-31 16:35:50|12412.3|12397.3|12412.4|12397.4|12412.4|12397.4|12411.9|12396.9|2
1643646960000|2022-01-31 16:36:00|12412.8|12397.8|12413.8|12398.8|12413.9|12398.9|12412.8|12397.8|1
1643646970000|2022-01-31 16:36:10|12412.7|12397.7|12413.2|12398.2|12413.4|12398.4|12412.7|12397.7|2
1643646980000|2022-01-31 16:36:20|12414.7|12399.7|12413.9|12398.9|12414.7|12399.7|12413.9|12398.9|7
1643646990000|2022-01-31 16:36:30|12413.6|12398.6|12413.6|12398.6|12413.6|12398.6|12413.6|12398.6|3
1643647000000|2022-01-31 16:36:40|12413.9|12398.9|12413.6|12398.6|12413.9|12398.9|12413.6|12398.6|2
1643647010000|2022-01-31 16:36:50|12413.4|12398.4|12412.8|12397.8|12413.4|12398.4|12412.7|12397.7|2
1643647020000|2022-01-31 16:37:00|12412.9|12397.9|12415.1|12400.1|12415.1|12400.1|12412.9|12397.9|1
1643647030000|2022-01-31 16:37:10|12415.3|12400.3|12414.6|12399.6|12415.3|12400.3|12414.2|12399.2|2
1643647050000|2022-01-31 16:37:30|12414.9|12399.9|12416.7|12401.7|12416.7|12401.7|12414.9|12399.9|2
1643647060000|2022-01-31 16:37:40|12417.1|12402.1|12417.7|12402.7|12417.7|12402.7|12417.1|12402.1|0
1643647070000|2022-01-31 16:37:50|12419.1|12404.1|12419.2|12404.2|12419.2|12404.2|12418.8|12403.8|1
1643647080000|2022-01-31 16:38:00|||||||||2
1643647090000|2022-01-31 16:38:10|12421.3|12406.3|12421.8|12406.8|12421.8|12406.8|12421.3|12406.3|3
1643647100000|2022-01-31 16:38:20|12420.9|12405.9|12421.8|12406.8|12421.8|12406.8|12420.9|12405.9|0
1643647110000|2022-01-31 16:38:30|12422.8|12407.8|12428.2|12413.2|12428.2|12413.2|12422.8|12407.8|8
1643647120000|2022-01-31 16:38:40|||||||||1
1643647140000|2022-01-31 16:39:00|12428.1|12413.1|12422.7|12407.7|12428.1|12413.1|12422.2|12407.2|8
1643647150000|2022-01-31 16:39:10|||||||||1
1643647170000|2022-01-31 16:39:30|||||||||2
1643647180000|2022-01-31 16:39:40|||||||||1
1643647190000|2022-01-31 16:39:50|||||||||1
1643647200000|2022-01-31 16:40:00|12421.7|12406.7|12419.7|12404.7|12421.7|12406.7|12418.7|12403.7|11
1643647210000|2022-01-31 16:40:10|||||||||1
1643647220000|2022-01-31 16:40:20|12419.4|12404.4|12419|12404|12419.4|12404.4|12419|12404|1
1643647230000|2022-01-31 16:40:30|12418.9|12403.9|12420|12405|12420.4|12405.4|12418.4|12403.4|2
1643647250000|2022-01-31 16:40:50|||||||||1
1643647260000|2022-01-31 16:41:00|12421.8|12406.8|12420.8|12405.8|12421.8|12406.8|12420.8|12405.8|2
1643647270000|2022-01-31 16:41:10|12421.2|12406.2|12422.3|12407.3|12422.3|12407.3|12421.2|12406.2|2
1643647280000|2022-01-31 16:41:20|12422.4|12407.4|12426.8|12411.8|12426.8|12411.8|12422.4|12407.4|2
1643647290000|2022-01-31 16:41:30|||||||||2
1643647300000|2022-01-31 16:41:40|12426.4|12411.4|12426.4|12411.4|12426.4|12411.4|12426.4|12411.4|0
1643647310000|2022-01-31 16:41:50|||||||||1
1643647320000|2022-01-31 16:42:00|12425.9|12410.9|12425.2|12410.2|12425.9|12410.9|12425|12410|2
1643647330000|2022-01-31 16:42:10|12425.9|12410.9|12425.2|12410.2|12425.9|12410.9|12425.2|12410.2|1
1643647340000|2022-01-31 16:42:20|12425.4|12410.4|12427|12412|12427|12412|12425.4|12410.4|0
1643647350000|2022-01-31 16:42:30|12428.9|12413.9|12429.3|12414.3|12430.4|12415.4|12428.9|12413.9|10
1643647360000|2022-01-31 16:42:40|12429.7|12414.7|12427.8|12412.8|12429.7|12414.7|12427.4|12412.4|3
1643647370000|2022-01-31 16:42:50|12426.9|12411.9|12424.8|12409.8|12426.9|12411.9|12424.6|12409.6|1
1643647380000|2022-01-31 16:43:00|12425|12410|12425|12410|12425|12410|12425|12410|0
1643647390000|2022-01-31 16:43:10|12424|12409|12422.3|12407.3|12424|12409|12422.3|12407.3|2
1643647400000|2022-01-31 16:43:20|12422.4|12407.4|12424.4|12409.4|12424.4|12409.4|12422.4|12407.4|9
1643647410000|2022-01-31 16:43:30|12424.5|12409.5|12424.7|12409.7|12425.1|12410.1|12424.5|12409.5|3
1643647420000|2022-01-31 16:43:40|12425.5|12410.5|12424.6|12409.6|12425.5|12410.5|12423.8|12408.8|2
1643647430000|2022-01-31 16:43:50|12425.1|12410.1|12424.5|12409.5|12426.6|12411.6|12424.5|12409.5|2
1643647440000|2022-01-31 16:44:00|12425|12410|12425.1|12410.1|12425.9|12410.9|12425|12410|4
1643647450000|2022-01-31 16:44:10|12425.5|12410.5|12426.8|12411.8|12426.8|12411.8|12425.5|12410.5|3
1643647460000|2022-01-31 16:44:20|12426.4|12411.4|12426.4|12411.4|12426.4|12411.4|12426.4|12411.4|1
1643647470000|2022-01-31 16:44:30|12426.3|12411.3|12424.9|12409.9|12426.3|12411.3|12424.5|12409.5|2
1643647480000|2022-01-31 16:44:40|12425.3|12410.3|12424.9|12409.9|12425.3|12410.3|12424.9|12409.9|1
1643647490000|2022-01-31 16:44:50|||||||||1
1643647500000|2022-01-31 16:45:00|12425.3|12410.3|12425.3|12410.3|12425.3|12410.3|12425.3|12410.3|0
1643647510000|2022-01-31 16:45:10|12425.7|12410.7|12423.8|12408.8|12426.9|12411.9|12423.8|12408.8|6
1643647520000|2022-01-31 16:45:20|12423.6|12408.6|12423|12408|12423.6|12408.6|12423|12408|0
1643647530000|2022-01-31 16:45:30|||||||||1
1643647550000|2022-01-31 16:45:50|||||||||2
1643647560000|2022-01-31 16:46:00|||||||||4
1643647570000|2022-01-31 16:46:10|12422.1|12407.1|12419|12404|12422.1|12407.1|12418.8|12403.8|4
1643647580000|2022-01-31 16:46:20|12418.5|12403.5|12418.5|12403.5|12418.5|12403.5|12418.5|12403.5|0
1643647590000|2022-01-31 16:46:30|12418.9|12403.9|12419.8|12404.8|12419.8|12404.8|12418.9|12403.9|1
1643647600000|2022-01-31 16:46:40|12419.4|12404.4|12419.4|12404.4|12419.4|12404.4|12419.4|12404.4|0
1643647610000|2022-01-31 16:46:50|12422|12407|12422|12407|12422|12407|12422|12407|16
1643647620000|2022-01-31 16:47:00|12422.3|12407.3|12422.3|12407.3|12422.3|12407.3|12422.1|12407.1|0
1643647630000|2022-01-31 16:47:10|12422.9|12407.9|12422.6|12407.6|12422.9|12407.9|12422.1|12407.1|1
1643647640000|2022-01-31 16:47:20|12423.4|12408.4|12423.5|12408.5|12423.5|12408.5|12423.3|12408.3|4
1643647650000|2022-01-31 16:47:30|12426|12411|12426|12411|12426|12411|12426|12411|1
1643647660000|2022-01-31 16:47:40|12425.3|12410.3|12425.3|12410.3|12425.3|12410.3|12425.3|12410.3|1
1643647670000|2022-01-31 16:47:50|12425.6|12410.6|12426|12411|12426|12411|12425.3|12410.3|2
1643647680000|2022-01-31 16:48:00|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|0
1643647690000|2022-01-31 16:48:10|12426|12411|12426|12411|12426|12411|12426|12411|1
1643647700000|2022-01-31 16:48:20|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|2
1643647710000|2022-01-31 16:48:30|12426.1|12411.1|12429.9|12414.9|12429.9|12414.9|12426.1|12411.1|2
1643647720000|2022-01-31 16:48:40|12429.7|12414.7|12430.4|12415.4|12430.4|12415.4|12429.7|12414.7|0
1643647730000|2022-01-31 16:48:50|12429.9|12414.9|12429.8|12414.8|12429.9|12414.9|12429.5|12414.5|1
1643647740000|2022-01-31 16:49:00|12430.2|12415.2|12431.8|12416.8|12431.8|12416.8|12430.2|12415.2|2
1643647750000|2022-01-31 16:49:10|||||||||3
1643647760000|2022-01-31 16:49:20|||||||||1
1643647770000|2022-01-31 16:49:30|12432.1|12417.1|12430.3|12415.3|12432.1|12417.1|12430.3|12415.3|2
1643647780000|2022-01-31 16:49:40|12430.6|12415.6|12430.6|12415.6|12430.6|12415.6|12430.6|12415.6|0
1643647790000|2022-01-31 16:49:50|12430.2|12415.2|12431.4|12416.4|12431.4|12416.4|12430.2|12415.2|2
1643647800000|2022-01-31 16:50:00|12432|12417|12430.2|12415.2|12432.7|12417.7|12430.2|12415.2|6
1643647810000|2022-01-31 16:50:10|||||||||1
1643647820000|2022-01-31 16:50:20|12430.1|12415.1|12429.9|12414.9|12430.6|12415.6|12429.9|12414.9|2
1643647830000|2022-01-31 16:50:30|12429.6|12414.6|12430|12415|12430|12415|12429.6|12414.6|0
1643647840000|2022-01-31 16:50:40|12430.5|12415.5|12430.9|12415.9|12430.9|12415.9|12430.5|12415.5|0
1643647850000|2022-01-31 16:50:50|12430.5|12415.5|12432.1|12417.1|12432.1|12417.1|12430.5|12415.5|4
1643647860000|2022-01-31 16:51:00|12434.7|12419.7|12434.7|12419.7|12435.5|12420.5|12434.7|12419.7|1
1643647880000|2022-01-31 16:51:20|12441.5|12426.5|12440.7|12425.7|12441.5|12426.5|12439|12424|31
1643647890000|2022-01-31 16:51:30|12440.6|12425.6|12440.7|12425.7|12441.5|12426.5|12439.5|12424.5|1
1643647900000|2022-01-31 16:51:40|12441|12426|12441.3|12426.3|12441.3|12426.3|12439.8|12424.8|3
1643647910000|2022-01-31 16:51:50|12442.1|12427.1|12450.2|12435.2|12453|12438|12442.1|12427.1|23
1643647920000|2022-01-31 16:52:00|12449.8|12434.8|12449.6|12434.6|12450.2|12435.2|12447.8|12432.8|4
1643647930000|2022-01-31 16:52:10|12449.1|12434.1|12451.8|12436.8|12451.8|12436.8|12448.6|12433.6|17
1643647940000|2022-01-31 16:52:20|12451.7|12436.7|12451.7|12436.7|12451.7|12436.7|12451.3|12436.3|1
1643647970000|2022-01-31 16:52:50|12449.8|12434.8|12450.2|12435.2|12450.2|12435.2|12449.6|12434.6|4
1643647980000|2022-01-31 16:53:00|12449.4|12434.4|12449.8|12434.8|12449.8|12434.8|12448.7|12433.7|20
1643647990000|2022-01-31 16:53:10|12450.2|12435.2|12451|12436|12451|12436|12450.2|12435.2|2
1643648000000|2022-01-31 16:53:20|||||||||5
1643648010000|2022-01-31 16:53:30|12451.3|12436.3|12451.3|12436.3|12451.3|12436.3|12451.3|12436.3|2
1643648030000|2022-01-31 16:53:50|||||||||3
1643648040000|2022-01-31 16:54:00|12451|12436|12450.7|12435.7|12451.5|12436.5|12450.7|12435.7|4
1643648050000|2022-01-31 16:54:10|12450.3|12435.3|12446|12431|12450.3|12435.3|12446|12431|5
1643648060000|2022-01-31 16:54:20|12446.7|12431.7|12446.7|12431.7|12446.7|12431.7|12446.7|12431.7|1
1643648070000|2022-01-31 16:54:30|||||||||1
1643648080000|2022-01-31 16:54:40|12447.2|12432.2|12447.2|12432.2|12447.2|12432.2|12447.2|12432.2|0
1643648090000|2022-01-31 16:54:50|12447.7|12432.7|12449.2|12434.2|12449.2|12434.2|12447.7|12432.7|2
1643648100000|2022-01-31 16:55:00|12448.8|12433.8|12450.1|12435.1|12450.8|12435.8|12448.8|12433.8|5
1643648130000|2022-01-31 16:55:30|12450.5|12435.5|12449.1|12434.1|12450.5|12435.5|12449.1|12434.1|2
1643648140000|2022-01-31 16:55:40|12447.5|12432.5|12444.2|12429.2|12447.5|12432.5|12444.2|12429.2|6
1643648150000|2022-01-31 16:55:50|12438.7|12423.7|12438.5|12423.5|12438.7|12423.7|12438.5|12423.5|1
1643648160000|2022-01-31 16:56:00|12437.5|12422.5|12442.8|12427.8|12442.8|12427.8|12437.5|12422.5|4
1643648170000|2022-01-31 16:56:10|12442.1|12427.1|12442.8|12427.8|12442.8|12427.8|12442.1|12427.1|1
1643648180000|2022-01-31 16:56:20|12443|12428|12442.8|12427.8|12444.7|12429.7|12442.8|12427.8|1
1643648190000|2022-01-31 16:56:30|12443.2|12428.2|12442.2|12427.2|12443.2|12428.2|12441.7|12426.7|2
1643648210000|2022-01-31 16:56:50|12441.5|12426.5|12441|12426|12441.5|12426.5|12439.3|12424.3|3
1643648220000|2022-01-31 16:57:00|12441.3|12426.3|12441.7|12426.7|12441.7|12426.7|12441.3|12426.3|1
1643648230000|2022-01-31 16:57:10|12441.3|12426.3|12440.2|12425.2|12441.3|12426.3|12440.2|12425.2|1
1643648250000|2022-01-31 16:57:30|12440.6|12425.6|12438.1|12423.1|12440.6|12425.6|12438.1|12423.1|3
1643648260000|2022-01-31 16:57:40|12438.8|12423.8|12437.2|12422.2|12441.1|12426.1|12437.2|12422.2|3
1643648270000|2022-01-31 16:57:50|12436.7|12421.7|12441.6|12426.6|12441.6|12426.6|12436.7|12421.7|10
1643648280000|2022-01-31 16:58:00|12435.1|12420.1|12437.7|12422.7|12439|12424|12434.1|12419.1|8
1643648290000|2022-01-31 16:58:10|12437.8|12422.8|12438.7|12423.7|12438.7|12423.7|12437.8|12422.8|0
1643648300000|2022-01-31 16:58:20|12438.2|12423.2|12438.8|12423.8|12438.8|12423.8|12438.1|12423.1|2
1643648310000|2022-01-31 16:58:30|12439.2|12424.2|12438.4|12423.4|12439.2|12424.2|12435.2|12420.2|1
1643648320000|2022-01-31 16:58:40|12438.8|12423.8|12438.8|12423.8|12438.8|12423.8|12438.8|12423.8|0
1643648330000|2022-01-31 16:58:50|12439.2|12424.2|12437.7|12422.7|12439.2|12424.2|12435.2|12420.2|8
1643648340000|2022-01-31 16:59:00|12435.2|12420.2|12435.7|12420.7|12435.7|12420.7|12435.2|12420.2|5
1643648350000|2022-01-31 16:59:10|12438.7|12423.7|12438.7|12423.7|12438.7|12423.7|12438.7|12423.7|1
1643648360000|2022-01-31 16:59:20|12438.9|12423.9|12438.9|12423.9|12438.9|12423.9|12438.9|12423.9|0
1643648370000|2022-01-31 16:59:30|||||||||2
1643648380000|2022-01-31 16:59:40|||||||||9
1643648390000|2022-01-31 16:59:50|12439.1|12424.1|12438.7|12423.7|12439.1|12424.1|12438.7|12423.7|2
1643648400000|2022-01-31 17:00:00|12439.1|12424.1|12437.6|12422.6|12439.2|12424.2|12435.9|12420.9|10
1643648420000|2022-01-31 17:00:20|12436.3|12421.3|12436.3|12421.3|12436.3|12421.3|12436.3|12421.3|3
1643648430000|2022-01-31 17:00:30|12436.8|12421.8|12435.8|12420.8|12436.8|12421.8|12435.8|12420.8|0
1643648440000|2022-01-31 17:00:40|12436.3|12421.3|12435.8|12420.8|12436.3|12421.3|12435.8|12420.8|1
1643648450000|2022-01-31 17:00:50|12436.2|12421.2|12436.2|12421.2|12436.2|12421.2|12436.2|12421.2|1
1643648460000|2022-01-31 17:01:00|12436.6|12421.6|12439.9|12424.9|12439.9|12424.9|12436.6|12421.6|4
1643648470000|2022-01-31 17:01:10|12441.4|12426.4|12441.1|12426.1|12441.8|12426.8|12441.1|12426.1|11
1643648480000|2022-01-31 17:01:20|12441.8|12426.8|12441.4|12426.4|12441.8|12426.8|12441.4|12426.4|1
1643648510000|2022-01-31 17:01:50|12441.8|12426.8|12441.8|12426.8|12441.8|12426.8|12441.8|12426.8|1
1643648520000|2022-01-31 17:02:00|12441.4|12426.4|12441.8|12426.8|12441.8|12426.8|12441.4|12426.4|11
1643648530000|2022-01-31 17:02:10|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|1
1643648550000|2022-01-31 17:02:30|12442.6|12427.6|12442.7|12427.7|12442.7|12427.7|12442.6|12427.6|41
1643648560000|2022-01-31 17:02:40|12442.3|12427.3|12441.1|12426.1|12442.7|12427.7|12441.1|12426.1|6
1643648570000|2022-01-31 17:02:50|12441.4|12426.4|12441.4|12426.4|12441.4|12426.4|12440.7|12425.7|7
1643648580000|2022-01-31 17:03:00|12440.7|12425.7|12440.7|12425.7|12440.7|12425.7|12440.7|12425.7|0
1643648590000|2022-01-31 17:03:10|12441.1|12426.1|12440.7|12425.7|12441.1|12426.1|12440.7|12425.7|1
1643648600000|2022-01-31 17:03:20|12439.9|12424.9|12438.2|12423.2|12439.9|12424.9|12438.2|12423.2|2
1643648610000|2022-01-31 17:03:30|12437.8|12422.8|12436.2|12421.2|12437.8|12422.8|12435.7|12420.7|0
1643648620000|2022-01-31 17:03:40|12436.5|12421.5|12429.8|12414.8|12436.5|12421.5|12429.8|12414.8|13
1643648630000|2022-01-31 17:03:50|12428.5|12413.5|12428.5|12413.5|12428.5|12413.5|12428.5|12413.5|0
1643648640000|2022-01-31 17:04:00|12428.9|12413.9|12427.9|12412.9|12428.9|12413.9|12427.9|12412.9|1
1643648650000|2022-01-31 17:04:10|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|3
1643648660000|2022-01-31 17:04:20|12428.7|12413.7|12428.3|12413.3|12428.7|12413.7|12428.3|12413.3|8
1643648670000|2022-01-31 17:04:30|12428.7|12413.7|12429.4|12414.4|12429.4|12414.4|12428.3|12413.3|7
1643648680000|2022-01-31 17:04:40|12429.8|12414.8|12430.4|12415.4|12430.8|12415.8|12429.8|12414.8|2
1643648690000|2022-01-31 17:04:50|12431.3|12416.3|12431.3|12416.3|12431.7|12416.7|12431.3|12416.3|1
1643648700000|2022-01-31 17:05:00|12431.7|12416.7|12432|12417|12432|12417|12431.7|12416.7|1
1643648710000|2022-01-31 17:05:10|12432.8|12417.8|12431.7|12416.7|12432.8|12417.8|12431.7|12416.7|2
1643648730000|2022-01-31 17:05:30|12432|12417|12432.4|12417.4|12432.4|12417.4|12432|12417|3
1643648740000|2022-01-31 17:05:40|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|3
1643648750000|2022-01-31 17:05:50|12428.9|12413.9|12428.9|12413.9|12428.9|12413.9|12428.9|12413.9|1
1643648760000|2022-01-31 17:06:00|12430.4|12415.4|12433.7|12418.7|12436|12421|12430.4|12415.4|9
1643648770000|2022-01-31 17:06:10|12434.3|12419.3|12433.9|12418.9|12435.8|12420.8|12433.9|12418.9|2
1643648780000|2022-01-31 17:06:20|12434|12419|12432.7|12417.7|12434|12419|12432.7|12417.7|3
1643648800000|2022-01-31 17:06:40|12433|12418|12433.9|12418.9|12433.9|12418.9|12433|12418|4
1643648810000|2022-01-31 17:06:50|12433.5|12418.5|12433.5|12418.5|12433.5|12418.5|12433.5|12418.5|1
1643648820000|2022-01-31 17:07:00|12433.7|12418.7|12440.2|12425.2|12440.2|12425.2|12433.7|12418.7|3
1643648830000|2022-01-31 17:07:10|12440.9|12425.9|12441.9|12426.9|12442.7|12427.7|12440.9|12425.9|2
1643648840000|2022-01-31 17:07:20|12441.4|12426.4|12438.5|12423.5|12441.4|12426.4|12438.5|12423.5|7
1643648850000|2022-01-31 17:07:30|12438.6|12423.6|12438.6|12423.6|12438.6|12423.6|12438.6|12423.6|0
1643648860000|2022-01-31 17:07:40|12439.3|12424.3|12438.9|12423.9|12439.3|12424.3|12438.9|12423.9|0
1643648870000|2022-01-31 17:07:50|12439.9|12424.9|12439.1|12424.1|12441.6|12426.6|12439.1|12424.1|2
1643648880000|2022-01-31 17:08:00|12438.8|12423.8|12438.4|12423.4|12441|12426|12438.4|12423.4|1
1643648890000|2022-01-31 17:08:10|12438.9|12423.9|12439.9|12424.9|12440.4|12425.4|12438.9|12423.9|1
1643648900000|2022-01-31 17:08:20|12440|12425|12440.4|12425.4|12440.4|12425.4|12440|12425|2
1643648910000|2022-01-31 17:08:30|12439.6|12424.6|12439.1|12424.1|12439.6|12424.6|12439.1|12424.1|4
1643648920000|2022-01-31 17:08:40|12439|12424|12436.8|12421.8|12439|12424|12436.8|12421.8|1
1643648930000|2022-01-31 17:08:50|12437.5|12422.5|12437.5|12422.5|12437.5|12422.5|12437.5|12422.5|2
1643648950000|2022-01-31 17:09:10|12438.3|12423.3|12437.9|12422.9|12438.3|12423.3|12437.9|12422.9|2
1643648970000|2022-01-31 17:09:30|12438.6|12423.6|12435.8|12420.8|12438.6|12423.6|12435.8|12420.8|2
1643648980000|2022-01-31 17:09:40|12436.9|12421.9|12436.9|12421.9|12436.9|12421.9|12436.9|12421.9|0
1643648990000|2022-01-31 17:09:50|||||||||1
1643649000000|2022-01-31 17:10:00|12436.4|12421.4|12436.3|12421.3|12436.4|12421.4|12436.3|12421.3|2
1643649010000|2022-01-31 17:10:10|12436.6|12421.6|12436.6|12421.6|12436.6|12421.6|12436.6|12421.6|1
1643649020000|2022-01-31 17:10:20|12438.1|12423.1|12438.1|12423.1|12438.1|12423.1|12438.1|12423.1|5
1643649030000|2022-01-31 17:10:30|12438.5|12423.5|12435.1|12420.1|12438.5|12423.5|12435.1|12420.1|2
1643649040000|2022-01-31 17:10:40|12434.9|12419.9|12434.9|12419.9|12434.9|12419.9|12434.9|12419.9|0
1643649050000|2022-01-31 17:10:50|12435.9|12420.9|12437.9|12422.9|12438.3|12423.3|12435.9|12420.9|7
1643649060000|2022-01-31 17:11:00|12438.3|12423.3|12438.3|12423.3|12438.3|12423.3|12438.1|12423.1|2
1643649070000|2022-01-31 17:11:10|12438.1|12423.1|12438.1|12423.1|12438.1|12423.1|12438.1|12423.1|1
1643649080000|2022-01-31 17:11:20|12438.6|12423.6|12439.4|12424.4|12439.4|12424.4|12438.6|12423.6|0
1643649090000|2022-01-31 17:11:30|12439.8|12424.8|12439|12424|12439.8|12424.8|12439|12424|1
1643649100000|2022-01-31 17:11:40|12438.6|12423.6|12438.6|12423.6|12438.6|12423.6|12438.6|12423.6|2
1643649110000|2022-01-31 17:11:50|12439.4|12424.4|12438.6|12423.6|12439.5|12424.5|12438.5|12423.5|4
1643649120000|2022-01-31 17:12:00|12439|12424|12439.2|12424.2|12439.2|12424.2|12439|12424|1
1643649130000|2022-01-31 17:12:10|12438.9|12423.9|12437.7|12422.7|12438.9|12423.9|12437.7|12422.7|2
1643649140000|2022-01-31 17:12:20|12438.1|12423.1|12442.2|12427.2|12442.6|12427.6|12438.1|12423.1|24
1643649150000|2022-01-31 17:12:30|12442.4|12427.4|12441|12426|12442.4|12427.4|12440.6|12425.6|30
1643649160000|2022-01-31 17:12:40|12441.4|12426.4|12441.2|12426.2|12441.4|12426.4|12441.2|12426.2|3
1643649170000|2022-01-31 17:12:50|12440.7|12425.7|12441.6|12426.6|12441.6|12426.6|12440.3|12425.3|2
1643649180000|2022-01-31 17:13:00|||||||||6
1643649190000|2022-01-31 17:13:10|12441.2|12426.2|12440.1|12425.1|12441.2|12426.2|12440.1|12425.1|3
1643649210000|2022-01-31 17:13:30|12440.9|12425.9|12441.2|12426.2|12441.6|12426.6|12440.9|12425.9|1
1643649220000|2022-01-31 17:13:40|12441.6|12426.6|12441.4|12426.4|12441.6|12426.6|12441.4|12426.4|5
1643649230000|2022-01-31 17:13:50|12441|12426|12442.5|12427.5|12442.5|12427.5|12441|12426|6
1643649240000|2022-01-31 17:14:00|12442|12427|12441.9|12426.9|12442|12427|12441.4|12426.4|19
1643649250000|2022-01-31 17:14:10|12442|12427|12441.5|12426.5|12442|12427|12441.3|12426.3|1
1643649260000|2022-01-31 17:14:20|12444.2|12429.2|12444.2|12429.2|12444.2|12429.2|12444.2|12429.2|3
1643649270000|2022-01-31 17:14:30|||||||||1
1643649280000|2022-01-31 17:14:40|12443.7|12428.7|12443.3|12428.3|12443.7|12428.7|12443.3|12428.3|0
1643649290000|2022-01-31 17:14:50|12443.7|12428.7|12443.8|12428.8|12443.8|12428.8|12443.7|12428.7|1
1643649300000|2022-01-31 17:15:00|12444.2|12429.2|12445|12430|12445|12430|12444.2|12429.2|10
1643649310000|2022-01-31 17:15:10|12448.1|12433.1|12447.1|12432.1|12448.1|12433.1|12447.1|12432.1|6
1643649320000|2022-01-31 17:15:20|12444.5|12429.5|12443.6|12428.6|12444.5|12429.5|12443.6|12428.6|4
1643649330000|2022-01-31 17:15:30|12444|12429|12443.4|12428.4|12444|12429|12443|12428|4
1643649340000|2022-01-31 17:15:40|12443.5|12428.5|12445.3|12430.3|12445.3|12430.3|12443.5|12428.5|1
1643649350000|2022-01-31 17:15:50|12445.5|12430.5|12445.6|12430.6|12445.7|12430.7|12445.5|12430.5|2
1643649360000|2022-01-31 17:16:00|12446|12431|12447.3|12432.3|12447.3|12432.3|12446|12431|2
1643649370000|2022-01-31 17:16:10|||||||||1
1643649380000|2022-01-31 17:16:20|12447.7|12432.7|12447.7|12432.7|12447.7|12432.7|12447.7|12432.7|1
1643649390000|2022-01-31 17:16:30|12447.3|12432.3|12447.3|12432.3|12447.3|12432.3|12447.3|12432.3|0
1643649400000|2022-01-31 17:16:40|12447.7|12432.7|12448.5|12433.5|12448.5|12433.5|12446.2|12431.2|4
1643649410000|2022-01-31 17:16:50|12448.3|12433.3|12448.7|12433.7|12448.7|12433.7|12448.3|12433.3|2
1643649420000|2022-01-31 17:17:00|12450.7|12435.7|12450.7|12435.7|12450.7|12435.7|12450.7|12435.7|1
1643649430000|2022-01-31 17:17:10|12451.1|12436.1|12450.3|12435.3|12451.1|12436.1|12450.3|12435.3|2
1643649440000|2022-01-31 17:17:20|12450.7|12435.7|12463.6|12448.6|12463.8|12448.8|12450.7|12435.7|30
1643649450000|2022-01-31 17:17:30|12464|12449|12465.3|12450.3|12467.4|12452.4|12464|12449|24
1643649460000|2022-01-31 17:17:40|12463.9|12448.9|12462.2|12447.2|12463.9|12448.9|12459.3|12444.3|5
1643649470000|2022-01-31 17:17:50|12462.6|12447.6|12464.7|12449.7|12465.1|12450.1|12462.6|12447.6|6
1643649480000|2022-01-31 17:18:00|12464.8|12449.8|12462.5|12447.5|12465.3|12450.3|12462.5|12447.5|6
1643649490000|2022-01-31 17:18:10|12462.9|12447.9|12461.5|12446.5|12462.9|12447.9|12461.1|12446.1|7
1643649510000|2022-01-31 17:18:30|||||||||1
1643649520000|2022-01-31 17:18:40|12461.3|12446.3|12462.8|12447.8|12462.8|12447.8|12461.3|12446.3|0
1643649530000|2022-01-31 17:18:50|||||||||1
1643649540000|2022-01-31 17:19:00|12462.5|12447.5|12462.5|12447.5|12462.5|12447.5|12462.5|12447.5|0
1643649550000|2022-01-31 17:19:10|12462|12447|12455.8|12440.8|12462|12447|12455.8|12440.8|2
1643649570000|2022-01-31 17:19:30|12456.2|12441.2|12456.2|12441.2|12456.6|12441.6|12455.8|12440.8|4
1643649580000|2022-01-31 17:19:40|12455.8|12440.8|12455.5|12440.5|12455.8|12440.8|12455.5|12440.5|4
1643649600000|2022-01-31 17:20:00|12456.2|12441.2|12455.6|12440.6|12456.2|12441.2|12455.2|12440.2|5
1643649610000|2022-01-31 17:20:10|12454.5|12439.5|12455|12440|12455.5|12440.5|12454|12439|5
1643649620000|2022-01-31 17:20:20|12454.3|12439.3|12449.7|12434.7|12454.3|12439.3|12449.7|12434.7|9
1643649630000|2022-01-31 17:20:30|12450.1|12435.1|12450.1|12435.1|12450.6|12435.6|12450.1|12435.1|3
1643649640000|2022-01-31 17:20:40|12449.7|12434.7|12450.3|12435.3|12450.3|12435.3|12449.7|12434.7|5
1643649650000|2022-01-31 17:20:50|12450.7|12435.7|12450.3|12435.3|12451.1|12436.1|12450.3|12435.3|13
1643649660000|2022-01-31 17:21:00|12449.7|12434.7|12449.8|12434.8|12449.8|12434.8|12449.7|12434.7|0
1643649670000|2022-01-31 17:21:10|12449.3|12434.3|12451.3|12436.3|12452.1|12437.1|12449.3|12434.3|6
1643649680000|2022-01-31 17:21:20|12451.6|12436.6|12455.1|12440.1|12455.1|12440.1|12451.1|12436.1|2
1643649690000|2022-01-31 17:21:30|12454.2|12439.2|12454.2|12439.2|12454.6|12439.6|12454.2|12439.2|2
1643649700000|2022-01-31 17:21:40|12454.6|12439.6|12454.6|12439.6|12454.6|12439.6|12454.6|12439.6|0
1643649710000|2022-01-31 17:21:50|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|3
1643649720000|2022-01-31 17:22:00|12456.6|12441.6|12459|12444|12459|12444|12456.6|12441.6|8
1643649730000|2022-01-31 17:22:10|12457.8|12442.8|12456.5|12441.5|12457.8|12442.8|12456.3|12441.3|1
1643649740000|2022-01-31 17:22:20|12456.8|12441.8|12456.3|12441.3|12456.8|12441.8|12456.3|12441.3|2
1643649750000|2022-01-31 17:22:30|12456.2|12441.2|12458.1|12443.1|12458.3|12443.3|12454.1|12439.1|3
1643649760000|2022-01-31 17:22:40|12458.8|12443.8|12458.3|12443.3|12458.8|12443.8|12458.3|12443.3|3
1643649770000|2022-01-31 17:22:50|12458|12443|12458.3|12443.3|12458.8|12443.8|12458|12443|2
1643649780000|2022-01-31 17:23:00|12458|12443|12458|12443|12458|12443|12458|12443|0
1643649790000|2022-01-31 17:23:10|12460.1|12445.1|12458.3|12443.3|12460.1|12445.1|12458.3|12443.3|2
1643649800000|2022-01-31 17:23:20|12458.7|12443.7|12456.8|12441.8|12458.7|12443.7|12456.8|12441.8|1
1643649810000|2022-01-31 17:23:30|12457.6|12442.6|12458.2|12443.2|12458.2|12443.2|12457.6|12442.6|1
1643649820000|2022-01-31 17:23:40|12456.5|12441.5|12459.3|12444.3|12459.5|12444.5|12456.5|12441.5|3
1643649830000|2022-01-31 17:23:50|||||||||1
1643649840000|2022-01-31 17:24:00|||||||||1
1643649850000|2022-01-31 17:24:10|||||||||1
1643649860000|2022-01-31 17:24:20|12459.5|12444.5|12459.3|12444.3|12459.5|12444.5|12459.3|12444.3|1
1643649870000|2022-01-31 17:24:30|12456.5|12441.5|12451.8|12436.8|12456.5|12441.5|12449.8|12434.8|21
1643649890000|2022-01-31 17:24:50|12452.2|12437.2|12452.2|12437.2|12452.2|12437.2|12452.2|12437.2|1
1643649900000|2022-01-31 17:25:00|12452.6|12437.6|12450.3|12435.3|12452.6|12437.6|12450.3|12435.3|2
1643649930000|2022-01-31 17:25:30|||||||||1
1643649950000|2022-01-31 17:25:50|12450.7|12435.7|12450|12435|12450.7|12435.7|12450|12435|2
1643649960000|2022-01-31 17:26:00|12450.3|12435.3|12450.8|12435.8|12450.8|12435.8|12449.8|12434.8|3
1643649980000|2022-01-31 17:26:20|12452|12437|12452|12437|12452|12437|12452|12437|9
1643649990000|2022-01-31 17:26:30|12451.6|12436.6|12457.3|12442.3|12457.3|12442.3|12451.2|12436.2|7
1643650000000|2022-01-31 17:26:40|12457.1|12442.1|12457.1|12442.1|12457.1|12442.1|12457.1|12442.1|1
1643650010000|2022-01-31 17:26:50|12455.9|12440.9|12455.6|12440.6|12455.9|12440.9|12455.4|12440.4|4
1643650020000|2022-01-31 17:27:00|12455.3|12440.3|12456.1|12441.1|12456.1|12441.1|12455.3|12440.3|0
1643650030000|2022-01-31 17:27:10|12456.2|12441.2|12456.8|12441.8|12456.8|12441.8|12456.2|12441.2|1
1643650040000|2022-01-31 17:27:20|12456.6|12441.6|12456.6|12441.6|12456.6|12441.6|12456.6|12441.6|0
1643650050000|2022-01-31 17:27:30|12456.8|12441.8|12455.8|12440.8|12457.6|12442.6|12455.8|12440.8|3
1643650060000|2022-01-31 17:27:40|12456.2|12441.2|12456.2|12441.2|12456.2|12441.2|12456.2|12441.2|1
1643650070000|2022-01-31 17:27:50|12456.1|12441.1|12456.3|12441.3|12456.8|12441.8|12455.9|12440.9|4
1643650080000|2022-01-31 17:28:00|12456.7|12441.7|12460.6|12445.6|12460.6|12445.6|12456.7|12441.7|5
1643650090000|2022-01-31 17:28:10|12460.8|12445.8|12461.6|12446.6|12462.1|12447.1|12460.8|12445.8|2
1643650100000|2022-01-31 17:28:20|12461.4|12446.4|12461.8|12446.8|12461.8|12446.8|12461.4|12446.4|1
1643650110000|2022-01-31 17:28:30|12462.3|12447.3|12462.3|12447.3|12462.3|12447.3|12462.3|12447.3|0
1643650120000|2022-01-31 17:28:40|||||||||1
1643650130000|2022-01-31 17:28:50|12462.8|12447.8|12461.3|12446.3|12463.2|12448.2|12461.3|12446.3|13
1643650140000|2022-01-31 17:29:00|12461.4|12446.4|12459.8|12444.8|12461.4|12446.4|12459.8|12444.8|34
1643650150000|2022-01-31 17:29:10|12459|12444|12452.5|12437.5|12459|12444|12452.5|12437.5|9
1643650160000|2022-01-31 17:29:20|12452.2|12437.2|12453.3|12438.3|12453.3|12438.3|12451|12436|5
1643650170000|2022-01-31 17:29:30|12454.8|12439.8|12452.9|12437.9|12454.8|12439.8|12452.9|12437.9|4
1643650180000|2022-01-31 17:29:40|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|0
1643650190000|2022-01-31 17:29:50|12454.8|12439.8|12454.4|12439.4|12454.8|12439.8|12454.4|12439.4|1
1643650200000|2022-01-31 17:30:00|12450.7|12435.7|12450.7|12435.7|12451.3|12436.3|12449.9|12434.9|2
1643650210000|2022-01-31 17:30:10|12450.3|12435.3|12450.4|12435.4|12451.6|12436.6|12449.7|12434.7|3
1643650230000|2022-01-31 17:30:30|12451.9|12436.9|12452.2|12437.2|12452.2|12437.2|12451.9|12436.9|2
1643650240000|2022-01-31 17:30:40|12452.9|12437.9|12452.3|12437.3|12452.9|12437.9|12451.4|12436.4|2
1643650250000|2022-01-31 17:30:50|12452.8|12437.8|12452.9|12437.9|12453.2|12438.2|12452.8|12437.8|2
1643650260000|2022-01-31 17:31:00|12454.9|12439.9|12454.9|12439.9|12454.9|12439.9|12454.9|12439.9|0
1643650270000|2022-01-31 17:31:10|12455.7|12440.7|12456.9|12441.9|12456.9|12441.9|12455.7|12440.7|3
1643650280000|2022-01-31 17:31:20|12455.8|12440.8|12455.3|12440.3|12455.8|12440.8|12455.3|12440.3|1
1643650290000|2022-01-31 17:31:30|12455.7|12440.7|12455.7|12440.7|12455.7|12440.7|12455.7|12440.7|1
1643650300000|2022-01-31 17:31:40|12456.1|12441.1|12453.8|12438.8|12456.1|12441.1|12453.8|12438.8|4
1643650310000|2022-01-31 17:31:50|12454.3|12439.3|12455.6|12440.6|12455.6|12440.6|12454.3|12439.3|0
1643650320000|2022-01-31 17:32:00|12455.2|12440.2|12455.2|12440.2|12455.2|12440.2|12455.2|12440.2|0
1643650330000|2022-01-31 17:32:10|||||||||1
1643650340000|2022-01-31 17:32:20|12455.6|12440.6|12455.6|12440.6|12455.6|12440.6|12455.6|12440.6|1
1643650350000|2022-01-31 17:32:30|12455.2|12440.2|12455.2|12440.2|12455.2|12440.2|12455.2|12440.2|1
1643650360000|2022-01-31 17:32:40|12454.3|12439.3|12453.9|12438.9|12454.3|12439.3|12453.9|12438.9|5
1643650370000|2022-01-31 17:32:50|12454.1|12439.1|12454.4|12439.4|12454.4|12439.4|12454.1|12439.1|2
1643650380000|2022-01-31 17:33:00|12454.1|12439.1|12454.1|12439.1|12454.1|12439.1|12454.1|12439.1|0
1643650390000|2022-01-31 17:33:10|12454.9|12439.9|12456.4|12441.4|12457.2|12442.2|12454.9|12439.9|4
1643650400000|2022-01-31 17:33:20|12456.9|12441.9|12457.3|12442.3|12457.3|12442.3|12456.9|12441.9|0
1643650410000|2022-01-31 17:33:30|12456.9|12441.9|12456.9|12441.9|12456.9|12441.9|12456.9|12441.9|1
1643650420000|2022-01-31 17:33:40|12457.4|12442.4|12457.4|12442.4|12457.4|12442.4|12457.4|12442.4|1
1643650430000|2022-01-31 17:33:50|12456.3|12441.3|12456.4|12441.4|12456.4|12441.4|12456.3|12441.3|7
1643650440000|2022-01-31 17:34:00|12456.1|12441.1|12455.2|12440.2|12456.1|12441.1|12455.2|12440.2|2
1643650450000|2022-01-31 17:34:10|12454.8|12439.8|12455.3|12440.3|12455.7|12440.7|12453.7|12438.7|2
1643650460000|2022-01-31 17:34:20|12455.6|12440.6|12450.4|12435.4|12455.6|12440.6|12450.4|12435.4|11
1643650470000|2022-01-31 17:34:30|12449.3|12434.3|12448.2|12433.2|12449.3|12434.3|12446.2|12431.2|5
1643650480000|2022-01-31 17:34:40|12446.2|12431.2|12447.7|12432.7|12447.7|12432.7|12446.2|12431.2|1
1643650490000|2022-01-31 17:34:50|12447.8|12432.8|12448.8|12433.8|12449.2|12434.2|12447.8|12432.8|4
1643650500000|2022-01-31 17:35:00|12449.2|12434.2|12449.2|12434.2|12449.2|12434.2|12449.2|12434.2|0
1643650510000|2022-01-31 17:35:10|12448.8|12433.8|12448.8|12433.8|12448.8|12433.8|12448.8|12433.8|0
1643650540000|2022-01-31 17:35:40|12448.4|12433.4|12448|12433|12448.4|12433.4|12448|12433|2
1643650550000|2022-01-31 17:35:50|12447.8|12432.8|12447.8|12432.8|12447.8|12432.8|12447.8|12432.8|0
1643650560000|2022-01-31 17:36:00|12447.4|12432.4|12447.4|12432.4|12447.4|12432.4|12447.4|12432.4|0
1643650570000|2022-01-31 17:36:10|12447.8|12432.8|12446.9|12431.9|12447.8|12432.8|12446.9|12431.9|0
1643650580000|2022-01-31 17:36:20|12448.8|12433.8|12448|12433|12448.8|12433.8|12448|12433|4
1643650590000|2022-01-31 17:36:30|||||||||13
1643650610000|2022-01-31 17:36:50|12447.9|12432.9|12446.9|12431.9|12447.9|12432.9|12446.9|12431.9|2
1643650620000|2022-01-31 17:37:00|12447.4|12432.4|12447.3|12432.3|12447.4|12432.4|12447.2|12432.2|2
1643650630000|2022-01-31 17:37:10|12447.4|12432.4|12447.2|12432.2|12447.8|12432.8|12446.8|12431.8|2
1643650650000|2022-01-31 17:37:30|12447.9|12432.9|12447.9|12432.9|12447.9|12432.9|12447.9|12432.9|0
1643650680000|2022-01-31 17:38:00|12447.2|12432.2|12447.5|12432.5|12447.5|12432.5|12447.2|12432.2|2
1643650710000|2022-01-31 17:38:30|12448.3|12433.3|12447.2|12432.2|12448.3|12433.3|12447.2|12432.2|2
1643650730000|2022-01-31 17:38:50|12446.8|12431.8|12446.8|12431.8|12446.8|12431.8|12446.8|12431.8|2
1643650740000|2022-01-31 17:39:00|||||||||2
1643650760000|2022-01-31 17:39:20|12446.9|12431.9|12446.9|12431.9|12446.9|12431.9|12446.9|12431.9|5
1643650770000|2022-01-31 17:39:30|12447.7|12432.7|12447.3|12432.3|12447.7|12432.7|12447.3|12432.3|2
1643650780000|2022-01-31 17:39:40|12447.7|12432.7|12447.7|12432.7|12447.7|12432.7|12447.7|12432.7|2
1643650800000|2022-01-31 17:40:00|12447.3|12432.3|12443.3|12428.3|12447.3|12432.3|12443.3|12428.3|5
1643650810000|2022-01-31 17:40:10|12442.9|12427.9|12442.9|12427.9|12442.9|12427.9|12442.9|12427.9|0
1643650820000|2022-01-31 17:40:20|||||||||2
1643650830000|2022-01-31 17:40:30|12434|12419|12433.3|12418.3|12434|12419|12433|12418|2
1643650840000|2022-01-31 17:40:40|12434.3|12419.3|12436|12421|12436|12421|12434.3|12419.3|117
1643650850000|2022-01-31 17:40:50|12436.2|12421.2|12437|12422|12437|12422|12436.2|12421.2|1
1643650860000|2022-01-31 17:41:00|12437.5|12422.5|12437.5|12422.5|12437.5|12422.5|12437.5|12422.5|12
1643650870000|2022-01-31 17:41:10|12438.5|12423.5|12438.5|12423.5|12438.5|12423.5|12438.5|12423.5|1
1643650880000|2022-01-31 17:41:20|12439.3|12424.3|12443.8|12428.8|12443.8|12428.8|12439.3|12424.3|8
1643650890000|2022-01-31 17:41:30|||||||||2
1643650900000|2022-01-31 17:41:40|12444.2|12429.2|12444.8|12429.8|12444.8|12429.8|12444.2|12429.2|8
1643650920000|2022-01-31 17:42:00|||||||||2
1643650930000|2022-01-31 17:42:10|12444.9|12429.9|12445.3|12430.3|12445.3|12430.3|12444.8|12429.8|3
1643650940000|2022-01-31 17:42:20|12445.2|12430.2|12444.8|12429.8|12445.2|12430.2|12444.8|12429.8|24
1643650950000|2022-01-31 17:42:30|12444.7|12429.7|12444.8|12429.8|12444.8|12429.8|12444.7|12429.7|2
1643650960000|2022-01-31 17:42:40|12444.3|12429.3|12445.9|12430.9|12445.9|12430.9|12444.3|12429.3|4
1643650970000|2022-01-31 17:42:50|12446.2|12431.2|12444.2|12429.2|12446.7|12431.7|12443.7|12428.7|4
1643650980000|2022-01-31 17:43:00|12443|12428|12444|12429|12444|12429|12443|12428|0
1643650990000|2022-01-31 17:43:10|12444.4|12429.4|12445.7|12430.7|12445.7|12430.7|12444.4|12429.4|1
1643651010000|2022-01-31 17:43:30|12445.9|12430.9|12446.7|12431.7|12446.7|12431.7|12445.9|12430.9|0
1643651020000|2022-01-31 17:43:40|12447|12432|12447|12432|12447|12432|12447|12432|4
1643651030000|2022-01-31 17:43:50|12446.7|12431.7|12446.7|12431.7|12447.8|12432.8|12446.7|12431.7|11
1643651040000|2022-01-31 17:44:00|12446.3|12431.3|12446.3|12431.3|12446.3|12431.3|12446.3|12431.3|5
1643651060000|2022-01-31 17:44:20|12442.5|12427.5|12441.8|12426.8|12442.5|12427.5|12441.8|12426.8|5
1643651070000|2022-01-31 17:44:30|12441|12426|12440.8|12425.8|12441|12426|12440.8|12425.8|2
1643651080000|2022-01-31 17:44:40|||||||||2
1643651090000|2022-01-31 17:44:50|12440.6|12425.6|12440.6|12425.6|12440.6|12425.6|12440.6|12425.6|4
1643651100000|2022-01-31 17:45:00|12441|12426|12445.1|12430.1|12446.5|12431.5|12441|12426|31
1643651110000|2022-01-31 17:45:10|12445.5|12430.5|12446.5|12431.5|12446.5|12431.5|12445.5|12430.5|0
1643651130000|2022-01-31 17:45:30|12445.8|12430.8|12446.8|12431.8|12446.8|12431.8|12445.8|12430.8|5
1643651140000|2022-01-31 17:45:40|12446.9|12431.9|12447.3|12432.3|12447.3|12432.3|12446.9|12431.9|0
1643651150000|2022-01-31 17:45:50|12447.8|12432.8|12449.8|12434.8|12449.8|12434.8|12447.8|12432.8|1
1643651160000|2022-01-31 17:46:00|12449.9|12434.9|12451.3|12436.3|12451.3|12436.3|12449.9|12434.9|3
1643651170000|2022-01-31 17:46:10|12452|12437|12452|12437|12452|12437|12452|12437|0
1643651200000|2022-01-31 17:46:40|12451.6|12436.6|12451.6|12436.6|12451.6|12436.6|12451.6|12436.6|1
1643651210000|2022-01-31 17:46:50|12453|12438|12453.5|12438.5|12453.5|12438.5|12453|12438|19
1643651220000|2022-01-31 17:47:00|||||||||1
1643651230000|2022-01-31 17:47:10|||||||||3
1643651240000|2022-01-31 17:47:20|||||||||1
1643651250000|2022-01-31 17:47:30|||||||||1
1643651260000|2022-01-31 17:47:40|||||||||2
1643651270000|2022-01-31 17:47:50|12451.1|12436.1|12452.6|12437.6|12452.6|12437.6|12451.1|12436.1|4
1643651280000|2022-01-31 17:48:00|12453|12438|12453.5|12438.5|12453.5|12438.5|12453|12438|3
1643651290000|2022-01-31 17:48:10|||||||||3
1643651300000|2022-01-31 17:48:20|||||||||3
1643651310000|2022-01-31 17:48:30|||||||||1
1643651320000|2022-01-31 17:48:40|||||||||1
1643651330000|2022-01-31 17:48:50|||||||||1
1643651340000|2022-01-31 17:49:00|||||||||2
1643651350000|2022-01-31 17:49:10|12454.1|12439.1|12454.1|12439.1|12454.1|12439.1|12454.1|12439.1|11
1643651360000|2022-01-31 17:49:20|12454|12439|12452.3|12437.3|12454|12439|12452.3|12437.3|9
1643651370000|2022-01-31 17:49:30|12453.3|12438.3|12452|12437|12453.3|12438.3|12452|12437|7
1643651380000|2022-01-31 17:49:40|12452.5|12437.5|12453|12438|12453|12438|12452.5|12437.5|0
1643651390000|2022-01-31 17:49:50|12454.3|12439.3|12455.1|12440.1|12455.1|12440.1|12454.3|12439.3|1
1643651400000|2022-01-31 17:50:00|12454.8|12439.8|12454.8|12439.8|12454.8|12439.8|12454.8|12439.8|1
1643651410000|2022-01-31 17:50:10|12455.1|12440.1|12454.1|12439.1|12455.1|12440.1|12453.3|12438.3|12
1643651430000|2022-01-31 17:50:30|12453.8|12438.8|12454.8|12439.8|12454.8|12439.8|12453.8|12438.8|0
1643651440000|2022-01-31 17:50:40|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|12454.8|12439.8|6
1643651450000|2022-01-31 17:50:50|||||||||1
1643651460000|2022-01-31 17:51:00|12455.5|12440.5|12454.3|12439.3|12455.5|12440.5|12453.6|12438.6|4
1643651470000|2022-01-31 17:51:10|12454.5|12439.5|12455.8|12440.8|12455.8|12440.8|12454.5|12439.5|0
1643651480000|2022-01-31 17:51:20|12456.3|12441.3|12456.3|12441.3|12456.3|12441.3|12456.3|12441.3|0
1643651500000|2022-01-31 17:51:40|12456.4|12441.4|12457.2|12442.2|12457.2|12442.2|12456.4|12441.4|4
1643651510000|2022-01-31 17:51:50|12457.1|12442.1|12454.4|12439.4|12457.1|12442.1|12454.3|12439.3|1
1643651520000|2022-01-31 17:52:00|12454.8|12439.8|12453|12438|12455.6|12440.6|12453|12438|6
1643651530000|2022-01-31 17:52:10|12451|12436|12452.4|12437.4|12452.4|12437.4|12451|12436|2
1643651540000|2022-01-31 17:52:20|12452|12437|12452.4|12437.4|12452.4|12437.4|12452|12437|3
1643651550000|2022-01-31 17:52:30|12452|12437|12452|12437|12452|12437|12452|12437|0
1643651560000|2022-01-31 17:52:40|12451.1|12436.1|12451.1|12436.1|12451.1|12436.1|12451.1|12436.1|0
1643651570000|2022-01-31 17:52:50|12452.6|12437.6|12452.6|12437.6|12452.6|12437.6|12452.6|12437.6|2
1643651580000|2022-01-31 17:53:00|12452.5|12437.5|12455.3|12440.3|12455.3|12440.3|12451.8|12436.8|7
1643651600000|2022-01-31 17:53:20|12455|12440|12453.9|12438.9|12455|12440|12453.9|12438.9|0
1643651630000|2022-01-31 17:53:50|12454.8|12439.8|12454.8|12439.8|12455.3|12440.3|12454.8|12439.8|2
1643651640000|2022-01-31 17:54:00|12457|12442|12457.5|12442.5|12457.5|12442.5|12456.5|12441.5|4
1643651650000|2022-01-31 17:54:10|12458|12443|12454.4|12439.4|12458|12443|12454.4|12439.4|2
1643651660000|2022-01-31 17:54:20|12454.3|12439.3|12454|12439|12454.4|12439.4|12453.8|12438.8|0
1643651670000|2022-01-31 17:54:30|12453.6|12438.6|12454.1|12439.1|12454.1|12439.1|12453.6|12438.6|0
1643651690000|2022-01-31 17:54:50|12454.3|12439.3|12454.6|12439.6|12454.6|12439.6|12454.3|12439.3|0
1643651700000|2022-01-31 17:55:00|||||||||1
1643651740000|2022-01-31 17:55:40|12454.8|12439.8|12453.6|12438.6|12454.8|12439.8|12453.6|12438.6|1
1643651760000|2022-01-31 17:56:00|12454.5|12439.5|12455.8|12440.8|12455.8|12440.8|12454.5|12439.5|4
1643651770000|2022-01-31 17:56:10|||||||||2
1643651780000|2022-01-31 17:56:20|||||||||1
1643651790000|2022-01-31 17:56:30|12455.5|12440.5|12455.9|12440.9|12455.9|12440.9|12455.5|12440.5|2
1643651800000|2022-01-31 17:56:40|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|0
1643651810000|2022-01-31 17:56:50|12455|12440|12455|12440|12455|12440|12455|12440|9
1643651820000|2022-01-31 17:57:00|12455.4|12440.4|12455.9|12440.9|12455.9|12440.9|12454.9|12439.9|6
1643651830000|2022-01-31 17:57:10|12455.1|12440.1|12454|12439|12455.1|12440.1|12454|12439|1
1643651840000|2022-01-31 17:57:20|12453.8|12438.8|12454.1|12439.1|12454.1|12439.1|12453.8|12438.8|0
1643651850000|2022-01-31 17:57:30|12454.5|12439.5|12454.6|12439.6|12454.6|12439.6|12454.5|12439.5|3
1643651860000|2022-01-31 17:57:40|12454.3|12439.3|12454.3|12439.3|12454.3|12439.3|12454.3|12439.3|0
1643651880000|2022-01-31 17:58:00|12454.6|12439.6|12455.3|12440.3|12455.3|12440.3|12454.5|12439.5|2
1643651890000|2022-01-31 17:58:10|12454.9|12439.9|12453.6|12438.6|12454.9|12439.9|12453.6|12438.6|3
1643651910000|2022-01-31 17:58:30|12454|12439|12454|12439|12454|12439|12454|12439|1
1643651920000|2022-01-31 17:58:40|12454.8|12439.8|12454.8|12439.8|12454.8|12439.8|12454.8|12439.8|4
1643651930000|2022-01-31 17:58:50|12455.1|12440.1|12455.8|12440.8|12455.8|12440.8|12455.1|12440.1|4
1643651940000|2022-01-31 17:59:00|12454.6|12439.6|12455.1|12440.1|12455.1|12440.1|12454|12439|9
1643651950000|2022-01-31 17:59:10|12455.4|12440.4|12455.8|12440.8|12455.8|12440.8|12455.4|12440.4|1
1643651960000|2022-01-31 17:59:20|12456.1|12441.1|12456.5|12441.5|12456.5|12441.5|12456.1|12441.1|2
1643651970000|2022-01-31 17:59:30|||||||||4
1643651980000|2022-01-31 17:59:40|12455.1|12440.1|12455.5|12440.5|12455.5|12440.5|12455.1|12440.1|4
1643651990000|2022-01-31 17:59:50|||||||||1
1643652000000|2022-01-31 18:00:00|12455.7|12440.7|12455.7|12440.7|12455.7|12440.7|12455.7|12440.7|2
1643652010000|2022-01-31 18:00:10|12456.1|12441.1|12456.1|12441.1|12456.1|12441.1|12456.1|12441.1|1
1643652020000|2022-01-31 18:00:20|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|4
1643652030000|2022-01-31 18:00:30|||||||||1
1643652060000|2022-01-31 18:01:00|12456|12441|12456|12441|12456|12441|12456|12441|1
1643652070000|2022-01-31 18:01:10|||||||||2
1643652080000|2022-01-31 18:01:20|||||||||1
1643652090000|2022-01-31 18:01:30|12456.1|12441.1|12456.1|12441.1|12456.1|12441.1|12456.1|12441.1|1
1643652100000|2022-01-31 18:01:40|12456.2|12441.2|12456.6|12441.6|12456.6|12441.6|12456.2|12441.2|2
1643652110000|2022-01-31 18:01:50|12457.5|12442.5|12457.5|12442.5|12457.5|12442.5|12457.5|12442.5|16
1643652120000|2022-01-31 18:02:00|12459.7|12444.7|12460.4|12445.4|12460.4|12445.4|12459.7|12444.7|2
1643652130000|2022-01-31 18:02:10|12460.2|12445.2|12460.6|12445.6|12460.9|12445.9|12459.7|12444.7|15
1643652140000|2022-01-31 18:02:20|||||||||2
1643652150000|2022-01-31 18:02:30|12459.7|12444.7|12459|12444|12459.7|12444.7|12459|12444|6
1643652160000|2022-01-31 18:02:40|12459.4|12444.4|12457.2|12442.2|12459.4|12444.4|12457.2|12442.2|1
1643652170000|2022-01-31 18:02:50|12457.1|12442.1|12457.5|12442.5|12457.5|12442.5|12457.1|12442.1|0
1643652180000|2022-01-31 18:03:00|12457.1|12442.1|12458.4|12443.4|12458.4|12443.4|12457.1|12442.1|0
1643652210000|2022-01-31 18:03:30|||||||||2
1643652240000|2022-01-31 18:04:00|12457.6|12442.6|12457.6|12442.6|12457.6|12442.6|12457.6|12442.6|1
1643652250000|2022-01-31 18:04:10|||||||||1
1643652260000|2022-01-31 18:04:20|12458|12443|12458|12443|12458|12443|12458|12443|1
1643652280000|2022-01-31 18:04:40|12458.4|12443.4|12458.4|12443.4|12458.4|12443.4|12458.4|12443.4|0
1643652290000|2022-01-31 18:04:50|12458.9|12443.9|12458.9|12443.9|12458.9|12443.9|12458.9|12443.9|2
1643652300000|2022-01-31 18:05:00|12459.7|12444.7|12459.7|12444.7|12459.7|12444.7|12459.7|12444.7|3
1643652310000|2022-01-31 18:05:10|12459.4|12444.4|12459.4|12444.4|12459.4|12444.4|12459.4|12444.4|2
1643652330000|2022-01-31 18:05:30|||||||||1
1643652340000|2022-01-31 18:05:40|12459|12444|12459|12444|12459|12444|12459|12444|0
1643652350000|2022-01-31 18:05:50|12458.2|12443.2|12458.2|12443.2|12458.2|12443.2|12458.2|12443.2|2
1643652370000|2022-01-31 18:06:10|12457.1|12442.1|12457.1|12442.1|12457.1|12442.1|12457.1|12442.1|25
1643652380000|2022-01-31 18:06:20|||||||||22
1643652400000|2022-01-31 18:06:40|12457.5|12442.5|12458.2|12443.2|12458.2|12443.2|12457.5|12442.5|15
1643652410000|2022-01-31 18:06:50|12458.6|12443.6|12457.7|12442.7|12458.6|12443.6|12457.7|12442.7|10
1643652420000|2022-01-31 18:07:00|||||||||1
1643652440000|2022-01-31 18:07:20|12457.2|12442.2|12456.1|12441.1|12457.2|12442.2|12456.1|12441.1|2
1643652460000|2022-01-31 18:07:40|12454.2|12439.2|12453.5|12438.5|12454.2|12439.2|12453.5|12438.5|3
1643652470000|2022-01-31 18:07:50|||||||||1
1643652480000|2022-01-31 18:08:00|12454|12439|12455.2|12440.2|12455.2|12440.2|12454|12439|0
1643652500000|2022-01-31 18:08:20|12451.7|12436.7|12451.7|12436.7|12451.7|12436.7|12451.7|12436.7|3
1643652510000|2022-01-31 18:08:30|||||||||2
1643652530000|2022-01-31 18:08:50|12451.8|12436.8|12451.8|12436.8|12451.8|12436.8|12451.8|12436.8|1
1643652540000|2022-01-31 18:09:00|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|1
1643652550000|2022-01-31 18:09:10|12454.7|12439.7|12454.7|12439.7|12454.7|12439.7|12454.7|12439.7|1
1643652580000|2022-01-31 18:09:40|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|0
1643652590000|2022-01-31 18:09:50|12456.5|12441.5|12456.5|12441.5|12456.5|12441.5|12456.5|12441.5|1
1643652600000|2022-01-31 18:10:00|12456.3|12441.3|12457.5|12442.5|12457.5|12442.5|12456.3|12441.3|0
1643652610000|2022-01-31 18:10:10|12457.1|12442.1|12457.3|12442.3|12457.3|12442.3|12456.8|12441.8|1
1643652620000|2022-01-31 18:10:20|12457.5|12442.5|12457.5|12442.5|12457.5|12442.5|12457.1|12442.1|2
1643652630000|2022-01-31 18:10:30|12457.2|12442.2|12458|12443|12458|12443|12457.2|12442.2|1
1643652640000|2022-01-31 18:10:40|12458.1|12443.1|12458.1|12443.1|12458.1|12443.1|12457.7|12442.7|3
1643652650000|2022-01-31 18:10:50|||||||||2
1643652660000|2022-01-31 18:11:00|12458.2|12443.2|12458.2|12443.2|12458.2|12443.2|12458.2|12443.2|3
1643652670000|2022-01-31 18:11:10|12458.6|12443.6|12455.7|12440.7|12458.6|12443.6|12455.2|12440.2|28
1643652680000|2022-01-31 18:11:20|12455.1|12440.1|12452.2|12437.2|12455.1|12440.1|12452.2|12437.2|3
1643652690000|2022-01-31 18:11:30|12452.3|12437.3|12453|12438|12453|12438|12452.3|12437.3|6
1643652700000|2022-01-31 18:11:40|12451.1|12436.1|12450.5|12435.5|12451.1|12436.1|12450.1|12435.1|11
1643652720000|2022-01-31 18:12:00|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|1
1643652730000|2022-01-31 18:12:10|12452.3|12437.3|12450.8|12435.8|12452.3|12437.3|12450.8|12435.8|33
1643652740000|2022-01-31 18:12:20|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|1
1643652750000|2022-01-31 18:12:30|12450.8|12435.8|12443.2|12428.2|12450.8|12435.8|12443.2|12428.2|10
1643652760000|2022-01-31 18:12:40|12443.4|12428.4|12443.6|12428.6|12443.9|12428.9|12443.2|12428.2|5
1643652770000|2022-01-31 18:12:50|12443.2|12428.2|12444.2|12429.2|12444.2|12429.2|12443.2|12428.2|3
1643652780000|2022-01-31 18:13:00|12444.1|12429.1|12444.2|12429.2|12444.2|12429.2|12444.1|12429.1|7
1643652800000|2022-01-31 18:13:20|12443.3|12428.3|12443.3|12428.3|12443.3|12428.3|12443.3|12428.3|0
1643652810000|2022-01-31 18:13:30|12442.9|12427.9|12442.9|12427.9|12442.9|12427.9|12442.9|12427.9|1
1643652820000|2022-01-31 18:13:40|12443.3|12428.3|12443.2|12428.2|12443.3|12428.3|12442.8|12427.8|1
1643652830000|2022-01-31 18:13:50|12444.7|12429.7|12444.7|12429.7|12444.7|12429.7|12444.7|12429.7|0
1643652850000|2022-01-31 18:14:10|12444.3|12429.3|12444.3|12429.3|12444.3|12429.3|12444.3|12429.3|2
1643652860000|2022-01-31 18:14:20|||||||||4
1643652870000|2022-01-31 18:14:30|12444.7|12429.7|12441.2|12426.2|12445.2|12430.2|12441.2|12426.2|10
1643652880000|2022-01-31 18:14:40|||||||||1
1643652890000|2022-01-31 18:14:50|12441.8|12426.8|12443.3|12428.3|12443.3|12428.3|12441.8|12426.8|5
1643652900000|2022-01-31 18:15:00|12443.2|12428.2|12443.2|12428.2|12443.2|12428.2|12443.2|12428.2|3
1643652930000|2022-01-31 18:15:30|||||||||2
1643652940000|2022-01-31 18:15:40|12443.7|12428.7|12444.1|12429.1|12444.2|12429.2|12443.6|12428.6|0
1643652950000|2022-01-31 18:15:50|12444.2|12429.2|12443.7|12428.7|12444.2|12429.2|12443.7|12428.7|1
1643652960000|2022-01-31 18:16:00|12444.2|12429.2|12444.2|12429.2|12444.2|12429.2|12444.2|12429.2|1
1643652970000|2022-01-31 18:16:10|12443.8|12428.8|12443.8|12428.8|12443.8|12428.8|12443.8|12428.8|2
1643652980000|2022-01-31 18:16:20|12443.3|12428.3|12443.3|12428.3|12443.3|12428.3|12443.3|12428.3|0
1643652990000|2022-01-31 18:16:30|||||||||1
1643653000000|2022-01-31 18:16:40|12444.3|12429.3|12449.8|12434.8|12449.8|12434.8|12444.3|12429.3|4
1643653010000|2022-01-31 18:16:50|12449.4|12434.4|12449.4|12434.4|12449.4|12434.4|12449.4|12434.4|6
1643653020000|2022-01-31 18:17:00|12449.8|12434.8|12450.7|12435.7|12450.7|12435.7|12449.8|12434.8|5
1643653030000|2022-01-31 18:17:10|12450.2|12435.2|12449.9|12434.9|12450.7|12435.7|12449.9|12434.9|47
1643653040000|2022-01-31 18:17:20|||||||||8
1643653050000|2022-01-31 18:17:30|12450|12435|12450.4|12435.4|12450.4|12435.4|12450|12435|1
1643653060000|2022-01-31 18:17:40|12450.8|12435.8|12452.7|12437.7|12452.7|12437.7|12450.8|12435.8|66
1643653070000|2022-01-31 18:17:50|12453.2|12438.2|12453.8|12438.8|12453.8|12438.8|12453.2|12438.2|1
1643653080000|2022-01-31 18:18:00|12454.2|12439.2|12454.5|12439.5|12454.5|12439.5|12454.2|12439.2|28
1643653090000|2022-01-31 18:18:10|12453|12438|12454|12439|12454|12439|12453|12438|23
1643653100000|2022-01-31 18:18:20|12454.8|12439.8|12455.2|12440.2|12455.2|12440.2|12454.8|12439.8|7
1643653120000|2022-01-31 18:18:40|12454|12439|12453.2|12438.2|12454|12439|12453.2|12438.2|13
1643653130000|2022-01-31 18:18:50|12453.7|12438.7|12453.3|12438.3|12453.7|12438.7|12453.3|12438.3|3
1643653140000|2022-01-31 18:19:00|12453.5|12438.5|12453.9|12438.9|12453.9|12438.9|12453.5|12438.5|0
1643653150000|2022-01-31 18:19:10|12454|12439|12454.8|12439.8|12454.8|12439.8|12454|12439|2
1643653160000|2022-01-31 18:19:20|||||||||1
1643653170000|2022-01-31 18:19:30|||||||||2
1643653200000|2022-01-31 18:20:00|12454.5|12439.5|12455.3|12440.3|12455.3|12440.3|12454.5|12439.5|3
1643653210000|2022-01-31 18:20:10|||||||||3
1643653220000|2022-01-31 18:20:20|12454.4|12439.4|12454.8|12439.8|12454.8|12439.8|12454.4|12439.4|4
1643653230000|2022-01-31 18:20:30|12454.3|12439.3|12454.3|12439.3|12454.3|12439.3|12454.3|12439.3|4
1643653240000|2022-01-31 18:20:40|12454.4|12439.4|12455.9|12440.9|12455.9|12440.9|12454.4|12439.4|5
1643653250000|2022-01-31 18:20:50|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|5
1643653260000|2022-01-31 18:21:00|12455.7|12440.7|12455.8|12440.8|12455.8|12440.8|12455.7|12440.7|0
1643653270000|2022-01-31 18:21:10|||||||||2
1643653280000|2022-01-31 18:21:20|12455.4|12440.4|12455.8|12440.8|12455.8|12440.8|12455.4|12440.4|8
1643653290000|2022-01-31 18:21:30|||||||||1
1643653310000|2022-01-31 18:21:50|12456.2|12441.2|12455.8|12440.8|12456.2|12441.2|12455.8|12440.8|4
1643653320000|2022-01-31 18:22:00|12456.3|12441.3|12456.3|12441.3|12456.3|12441.3|12456.3|12441.3|7
1643653330000|2022-01-31 18:22:10|12456.7|12441.7|12457.1|12442.1|12457.1|12442.1|12456.7|12441.7|18
1643653340000|2022-01-31 18:22:20|12457.4|12442.4|12457.4|12442.4|12457.4|12442.4|12457.4|12442.4|13
1643653350000|2022-01-31 18:22:30|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|12
1643653370000|2022-01-31 18:22:50|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|7
1643653380000|2022-01-31 18:23:00|12458.7|12443.7|12459.1|12444.1|12459.1|12444.1|12458.7|12443.7|2
1643653390000|2022-01-31 18:23:10|12456.1|12441.1|12456.1|12441.1|12456.1|12441.1|12456.1|12441.1|10
1643653410000|2022-01-31 18:23:30|||||||||5
1643653420000|2022-01-31 18:23:40|12455.7|12440.7|12454.7|12439.7|12456.1|12441.1|12454.7|12439.7|9
1643653430000|2022-01-31 18:23:50|12455|12440|12454.7|12439.7|12455|12440|12454.7|12439.7|8
1643653440000|2022-01-31 18:24:00|12454.8|12439.8|12455.5|12440.5|12455.5|12440.5|12454.8|12439.8|2
1643653460000|2022-01-31 18:24:20|12455.2|12440.2|12454.8|12439.8|12455.2|12440.2|12454.8|12439.8|2
1643653470000|2022-01-31 18:24:30|12454.4|12439.4|12455.3|12440.3|12455.3|12440.3|12453.3|12438.3|3
1643653480000|2022-01-31 18:24:40|12454.9|12439.9|12454.3|12439.3|12454.9|12439.9|12454.3|12439.3|2
1643653500000|2022-01-31 18:25:00|12453.5|12438.5|12453.7|12438.7|12453.7|12438.7|12453.3|12438.3|4
1643653510000|2022-01-31 18:25:10|12453.4|12438.4|12453.8|12438.8|12453.8|12438.8|12453.4|12438.4|0
1643653540000|2022-01-31 18:25:40|12454.2|12439.2|12454.2|12439.2|12454.2|12439.2|12454.2|12439.2|5
1643653550000|2022-01-31 18:25:50|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|1
1643653580000|2022-01-31 18:26:20|12454.9|12439.9|12454.9|12439.9|12454.9|12439.9|12454.9|12439.9|1
1643653610000|2022-01-31 18:26:50|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|1
1643653620000|2022-01-31 18:27:00|12454.9|12439.9|12454.9|12439.9|12454.9|12439.9|12454.9|12439.9|2
1643653660000|2022-01-31 18:27:40|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|12455.3|12440.3|1
1643653670000|2022-01-31 18:27:50|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|12
1643653680000|2022-01-31 18:28:00|12458.9|12443.9|12458.4|12443.4|12458.9|12443.9|12458.4|12443.4|6
1643653690000|2022-01-31 18:28:10|||||||||1
1643653700000|2022-01-31 18:28:20|||||||||1
1643653720000|2022-01-31 18:28:40|12458|12443|12458|12443|12458|12443|12458|12443|0
1643653730000|2022-01-31 18:28:50|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|12458.5|12443.5|3
1643653740000|2022-01-31 18:29:00|12458.1|12443.1|12462.6|12447.6|12462.6|12447.6|12458.1|12443.1|56
1643653750000|2022-01-31 18:29:10|||||||||2
1643653760000|2022-01-31 18:29:20|||||||||3
1643653770000|2022-01-31 18:29:30|12461.1|12446.1|12460.6|12445.6|12461.1|12446.1|12460.6|12445.6|5
1643653790000|2022-01-31 18:29:50|12461.1|12446.1|12461.1|12446.1|12461.1|12446.1|12461.1|12446.1|1
1643653800000|2022-01-31 18:30:00|12461.6|12446.6|12461.6|12446.6|12461.6|12446.6|12461.6|12446.6|0
1643653810000|2022-01-31 18:30:10|12460.1|12445.1|12459.8|12444.8|12460.1|12445.1|12459.8|12444.8|4
1643653820000|2022-01-31 18:30:20|12461|12446|12460.6|12445.6|12463.1|12448.1|12460.6|12445.6|6
1643653830000|2022-01-31 18:30:30|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|0
1643653840000|2022-01-31 18:30:40|12459.8|12444.8|12459.6|12444.6|12460.3|12445.3|12459.6|12444.6|11
1643653850000|2022-01-31 18:30:50|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|12459.3|12444.3|1
1643653860000|2022-01-31 18:31:00|12455.9|12440.9|12456.1|12441.1|12456.1|12441.1|12455.1|12440.1|10
1643653870000|2022-01-31 18:31:10|||||||||20
1643653880000|2022-01-31 18:31:20|12455.7|12440.7|12455.6|12440.6|12455.7|12440.7|12455.6|12440.6|2
1643653890000|2022-01-31 18:31:30|12455|12440|12453.1|12438.1|12455|12440|12453.1|12438.1|5
1643653900000|2022-01-31 18:31:40|12448.5|12433.5|12446.1|12431.1|12450|12435|12446.1|12431.1|2
1643653910000|2022-01-31 18:31:50|12445.7|12430.7|12445.6|12430.6|12445.7|12430.7|12445.6|12430.6|2
1643653920000|2022-01-31 18:32:00|12446.1|12431.1|12446.6|12431.6|12446.6|12431.6|12445.7|12430.7|1
1643653950000|2022-01-31 18:32:30|12447|12432|12447.4|12432.4|12447.6|12432.6|12447|12432|17
1643653960000|2022-01-31 18:32:40|12447.5|12432.5|12443.4|12428.4|12447.5|12432.5|12443.4|12428.4|29
1643653970000|2022-01-31 18:32:50|12443.7|12428.7|12443.2|12428.2|12443.7|12428.7|12443.2|12428.2|3
1643653980000|2022-01-31 18:33:00|12443.6|12428.6|12438.4|12423.4|12443.6|12428.6|12438.4|12423.4|10
1643653990000|2022-01-31 18:33:10|12437.6|12422.6|12434.1|12419.1|12437.6|12422.6|12434.1|12419.1|1
1643654000000|2022-01-31 18:33:20|12429.6|12414.6|12426.4|12411.4|12429.9|12414.9|12426.4|12411.4|8
1643654010000|2022-01-31 18:33:30|12426.8|12411.8|12433.1|12418.1|12433.1|12418.1|12426.6|12411.6|20
1643654020000|2022-01-31 18:33:40|12433.3|12418.3|12433.9|12418.9|12433.9|12418.9|12433.3|12418.3|0
1643654030000|2022-01-31 18:33:50|12429.6|12414.6|12428.5|12413.5|12429.6|12414.6|12428.1|12413.1|11
1643654040000|2022-01-31 18:34:00|12429.1|12414.1|12429.4|12414.4|12429.8|12414.8|12429.1|12414.1|96
1643654050000|2022-01-31 18:34:10|12429.6|12414.6|12429.6|12414.6|12429.6|12414.6|12429.6|12414.6|0
1643654060000|2022-01-31 18:34:20|12429.5|12414.5|12429.6|12414.6|12429.6|12414.6|12429.1|12414.1|0
1643654070000|2022-01-31 18:34:30|12428.5|12413.5|12428.6|12413.6|12428.6|12413.6|12428.1|12413.1|4
1643654080000|2022-01-31 18:34:40|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|5
1643654090000|2022-01-31 18:34:50|12428.2|12413.2|12425.9|12410.9|12428.6|12413.6|12425.9|12410.9|2
1643654100000|2022-01-31 18:35:00|12423.2|12408.2|12424.1|12409.1|12424.7|12409.7|12422.3|12407.3|31
1643654110000|2022-01-31 18:35:10|12424|12409|12426.9|12411.9|12426.9|12411.9|12424|12409|25
1643654120000|2022-01-31 18:35:20|12426.7|12411.7|12425.5|12410.5|12426.7|12411.7|12422.7|12407.7|16
1643654130000|2022-01-31 18:35:30|12425.1|12410.1|12422.9|12407.9|12425.1|12410.1|12422.9|12407.9|0
1643654140000|2022-01-31 18:35:40|12423|12408|12425.1|12410.1|12425.1|12410.1|12422.9|12407.9|2
1643654150000|2022-01-31 18:35:50|12425.5|12410.5|12425.1|12410.1|12425.5|12410.5|12425.1|12410.1|2
1643654160000|2022-01-31 18:36:00|12425.5|12410.5|12425.5|12410.5|12425.5|12410.5|12425.5|12410.5|2
1643654170000|2022-01-31 18:36:10|12425.9|12410.9|12428.1|12413.1|12428.1|12413.1|12425.9|12410.9|47
1643654180000|2022-01-31 18:36:20|12430.6|12415.6|12424.1|12409.1|12430.6|12415.6|12424.1|12409.1|4
1643654190000|2022-01-31 18:36:30|||||||||1
1643654200000|2022-01-31 18:36:40|12424.5|12409.5|12425.1|12410.1|12425.1|12410.1|12424.5|12409.5|4
1643654230000|2022-01-31 18:37:10|12425.5|12410.5|12425.5|12410.5|12425.7|12410.7|12425.5|12410.5|5
1643654250000|2022-01-31 18:37:30|12425.1|12410.1|12422.9|12407.9|12425.1|12410.1|12422.9|12407.9|14
1643654260000|2022-01-31 18:37:40|||||||||1
1643654270000|2022-01-31 18:37:50|||||||||1
1643654300000|2022-01-31 18:38:20|12422|12407|12421.9|12406.9|12422.2|12407.2|12421.9|12406.9|3
1643654310000|2022-01-31 18:38:30|12421.5|12406.5|12421.1|12406.1|12421.5|12406.5|12421|12406|3
1643654320000|2022-01-31 18:38:40|12419.6|12404.6|12419.6|12404.6|12419.6|12404.6|12419.6|12404.6|2
1643654330000|2022-01-31 18:38:50|12419.5|12404.5|12419.1|12404.1|12419.5|12404.5|12418.1|12403.1|9
1643654340000|2022-01-31 18:39:00|12419.2|12404.2|12419.6|12404.6|12419.6|12404.6|12419.2|12404.2|1
1643654350000|2022-01-31 18:39:10|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|4
1643654360000|2022-01-31 18:39:20|12416.5|12401.5|12415.5|12400.5|12416.5|12401.5|12414.6|12399.6|24
1643654380000|2022-01-31 18:39:40|12415.7|12400.7|12415.6|12400.6|12416.1|12401.1|12415.6|12400.6|11
1643654390000|2022-01-31 18:39:50|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|0
1643654400000|2022-01-31 18:40:00|12416.6|12401.6|12416.1|12401.1|12416.6|12401.6|12416.1|12401.1|6
1643654410000|2022-01-31 18:40:10|12415.7|12400.7|12410.8|12395.8|12416.1|12401.1|12409.8|12394.8|18
1643654430000|2022-01-31 18:40:30|12410.5|12395.5|12410.3|12395.3|12410.5|12395.5|12410.3|12395.3|1
1643654440000|2022-01-31 18:40:40|12410.5|12395.5|12410.1|12395.1|12410.5|12395.5|12410.1|12395.1|1
1643654450000|2022-01-31 18:40:50|12410.6|12395.6|12411.5|12396.5|12411.5|12396.5|12410.6|12395.6|4
1643654460000|2022-01-31 18:41:00|12411.6|12396.6|12412.6|12397.6|12412.8|12397.8|12411.6|12396.6|9
1643654470000|2022-01-31 18:41:10|12412.8|12397.8|12412.8|12397.8|12413.2|12398.2|12412.8|12397.8|6
1643654500000|2022-01-31 18:41:40|12414.4|12399.4|12415.5|12400.5|12415.5|12400.5|12414.4|12399.4|38
1643654510000|2022-01-31 18:41:50|12415.2|12400.2|12419.8|12404.8|12419.9|12404.9|12415.2|12400.2|4
1643654520000|2022-01-31 18:42:00|12420.9|12405.9|12423.8|12408.8|12423.8|12408.8|12420.9|12405.9|3
1643654530000|2022-01-31 18:42:10|12426|12411|12430.1|12415.1|12432|12417|12425.3|12410.3|4
1643654540000|2022-01-31 18:42:20|12431.4|12416.4|12431.3|12416.3|12431.4|12416.4|12431.3|12416.3|2
1643654550000|2022-01-31 18:42:30|12431.6|12416.6|12430.9|12415.9|12431.6|12416.6|12430.8|12415.8|2
1643654560000|2022-01-31 18:42:40|12429.2|12414.2|12426.8|12411.8|12429.2|12414.2|12426.8|12411.8|4
1643654570000|2022-01-31 18:42:50|12426.6|12411.6|12426.3|12411.3|12426.6|12411.6|12426.3|12411.3|2
1643654580000|2022-01-31 18:43:00|12426.8|12411.8|12426.8|12411.8|12426.8|12411.8|12426.8|12411.8|1
1643654590000|2022-01-31 18:43:10|12427.4|12412.4|12427.4|12412.4|12428.9|12413.9|12427.4|12412.4|3
1643654620000|2022-01-31 18:43:40|||||||||1
1643654630000|2022-01-31 18:43:50|12428.4|12413.4|12431.8|12416.8|12431.8|12416.8|12428.4|12413.4|3
1643654640000|2022-01-31 18:44:00|12431.3|12416.3|12431.9|12416.9|12431.9|12416.9|12431.3|12416.3|4
1643654650000|2022-01-31 18:44:10|12432.3|12417.3|12429.6|12414.6|12432.3|12417.3|12429.2|12414.2|3
1643654660000|2022-01-31 18:44:20|12429.4|12414.4|12429.5|12414.5|12429.5|12414.5|12429.4|12414.4|14
1643654690000|2022-01-31 18:44:50|12430.6|12415.6|12430.1|12415.1|12433.1|12418.1|12430.1|12415.1|3
1643654700000|2022-01-31 18:45:00|12429.4|12414.4|12433.2|12418.2|12433.3|12418.3|12429.4|12414.4|8
1643654710000|2022-01-31 18:45:10|12433|12418|12432.2|12417.2|12433|12418|12431.8|12416.8|2
1643654720000|2022-01-31 18:45:20|12432.3|12417.3|12432.2|12417.2|12432.3|12417.3|12432.2|12417.2|0
1643654730000|2022-01-31 18:45:30|12432.3|12417.3|12432.1|12417.1|12432.7|12417.7|12432|12417|1
1643654750000|2022-01-31 18:45:50|12429|12414|12434.6|12419.6|12435.1|12420.1|12429|12414|5
1643654760000|2022-01-31 18:46:00|12437.1|12422.1|12438.3|12423.3|12438.4|12423.4|12437.1|12422.1|9
1643654770000|2022-01-31 18:46:10|12438.4|12423.4|12437.8|12422.8|12438.4|12423.4|12437.8|12422.8|19
1643654780000|2022-01-31 18:46:20|12435.9|12420.9|12433.3|12418.3|12435.9|12420.9|12433.3|12418.3|58
1643654790000|2022-01-31 18:46:30|12434.1|12419.1|12437.2|12422.2|12437.2|12422.2|12434.1|12419.1|22
1643654800000|2022-01-31 18:46:40|12437.3|12422.3|12434.3|12419.3|12437.7|12422.7|12434.2|12419.2|8
1643654810000|2022-01-31 18:46:50|12434.4|12419.4|12435.3|12420.3|12435.3|12420.3|12434.4|12419.4|4
1643654820000|2022-01-31 18:47:00|12435|12420|12435.5|12420.5|12435.5|12420.5|12435|12420|1
1643654830000|2022-01-31 18:47:10|12436.3|12421.3|12436.3|12421.3|12436.3|12421.3|12436.3|12421.3|0
1643654840000|2022-01-31 18:47:20|12435.9|12420.9|12435.5|12420.5|12435.9|12420.9|12435|12420|16
1643654850000|2022-01-31 18:47:30|12435.1|12420.1|12435.1|12420.1|12435.1|12420.1|12435.1|12420.1|3
1643654860000|2022-01-31 18:47:40|12434.8|12419.8|12434.8|12419.8|12434.8|12419.8|12434.6|12419.6|2
1643654870000|2022-01-31 18:47:50|12435.3|12420.3|12435.6|12420.6|12435.6|12420.6|12435.3|12420.3|0
1643654880000|2022-01-31 18:48:00|12435.3|12420.3|12433.4|12418.4|12435.3|12420.3|12430.6|12415.6|21
1643654890000|2022-01-31 18:48:10|12434.1|12419.1|12434.8|12419.8|12435|12420|12432.8|12417.8|12
1643654900000|2022-01-31 18:48:20|12434.4|12419.4|12434.5|12419.5|12434.5|12419.5|12434.4|12419.4|4
1643654910000|2022-01-31 18:48:30|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|37
1643654920000|2022-01-31 18:48:40|12432.6|12417.6|12432.1|12417.1|12432.6|12417.6|12431.9|12416.9|20
1643654930000|2022-01-31 18:48:50|12432.3|12417.3|12431.8|12416.8|12432.3|12417.3|12431.8|12416.8|1
1643654940000|2022-01-31 18:49:00|12430.4|12415.4|12430.4|12415.4|12430.4|12415.4|12430.4|12415.4|0
1643654950000|2022-01-31 18:49:10|12430|12415|12429.9|12414.9|12430|12415|12429.9|12414.9|8
1643654970000|2022-01-31 18:49:30|12429.6|12414.6|12424.6|12409.6|12429.6|12414.6|12424.6|12409.6|13
1643654980000|2022-01-31 18:49:40|12425.3|12410.3|12423.4|12408.4|12425.4|12410.4|12423.4|12408.4|3
1643654990000|2022-01-31 18:49:50|12424.9|12409.9|12424.9|12409.9|12424.9|12409.9|12424.9|12409.9|2
1643655000000|2022-01-31 18:50:00|12423.4|12408.4|12424.9|12409.9|12424.9|12409.9|12423.4|12408.4|6
1643655010000|2022-01-31 18:50:10|12425|12410|12428.6|12413.6|12428.6|12413.6|12425|12410|5
1643655020000|2022-01-31 18:50:20|12427.9|12412.9|12427.6|12412.6|12427.9|12412.9|12427.6|12412.6|1
1643655030000|2022-01-31 18:50:30|12428.1|12413.1|12428.3|12413.3|12428.3|12413.3|12428.1|12413.1|1
1643655040000|2022-01-31 18:50:40|12427.6|12412.6|12427.3|12412.3|12427.6|12412.6|12427.3|12412.3|3
1643655050000|2022-01-31 18:50:50|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|5
1643655060000|2022-01-31 18:51:00|||||||||3
1643655070000|2022-01-31 18:51:10|||||||||6
1643655080000|2022-01-31 18:51:20|||||||||1
1643655090000|2022-01-31 18:51:30|12426.5|12411.5|12425.4|12410.4|12426.5|12411.5|12425.2|12410.2|5
1643655100000|2022-01-31 18:51:40|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|2
1643655110000|2022-01-31 18:51:50|12429.2|12414.2|12429.2|12414.2|12429.2|12414.2|12429.2|12414.2|8
1643655120000|2022-01-31 18:52:00|12429.9|12414.9|12432.1|12417.1|12432.1|12417.1|12429.9|12414.9|4
1643655130000|2022-01-31 18:52:10|12431.6|12416.6|12431.6|12416.6|12431.6|12416.6|12431.6|12416.6|0
1643655140000|2022-01-31 18:52:20|12431|12416|12425.4|12410.4|12431|12416|12423.9|12408.9|23
1643655150000|2022-01-31 18:52:30|12422.3|12407.3|12422.7|12407.7|12423.9|12408.9|12421.9|12406.9|16
1643655160000|2022-01-31 18:52:40|12422.5|12407.5|12422.2|12407.2|12422.5|12407.5|12422.2|12407.2|0
1643655170000|2022-01-31 18:52:50|12420.8|12405.8|12421.4|12406.4|12421.4|12406.4|12420.8|12405.8|2
1643655190000|2022-01-31 18:53:10|12422.4|12407.4|12425|12410|12425.4|12410.4|12422.4|12407.4|1
1643655200000|2022-01-31 18:53:20|12423.1|12408.1|12421.6|12406.6|12423.1|12408.1|12421.5|12406.5|4
1643655220000|2022-01-31 18:53:40|12421.1|12406.1|12421.1|12406.1|12421.1|12406.1|12421.1|12406.1|2
1643655230000|2022-01-31 18:53:50|12421.4|12406.4|12422.1|12407.1|12422.1|12407.1|12421.4|12406.4|1
1643655240000|2022-01-31 18:54:00|12420.9|12405.9|12420.9|12405.9|12420.9|12405.9|12420.9|12405.9|2
1643655250000|2022-01-31 18:54:10|12419.7|12404.7|12416.2|12401.2|12419.7|12404.7|12416.2|12401.2|7
1643655260000|2022-01-31 18:54:20|12416.4|12401.4|12418.4|12403.4|12418.4|12403.4|12416.4|12401.4|14
1643655270000|2022-01-31 18:54:30|12418.3|12403.3|12418.1|12403.1|12418.3|12403.3|12417.9|12402.9|9
1643655280000|2022-01-31 18:54:40|12418.4|12403.4|12419.9|12404.9|12419.9|12404.9|12418.4|12403.4|12
1643655290000|2022-01-31 18:54:50|12418.4|12403.4|12418.9|12403.9|12418.9|12403.9|12417.8|12402.8|9
1643655300000|2022-01-31 18:55:00|12419.1|12404.1|12420.6|12405.6|12420.6|12405.6|12419.1|12404.1|7
1643655310000|2022-01-31 18:55:10|12421.6|12406.6|12422.3|12407.3|12422.3|12407.3|12421.2|12406.2|2
1643655330000|2022-01-31 18:55:30|12422.2|12407.2|12421.3|12406.3|12422.2|12407.2|12421.3|12406.3|0
1643655340000|2022-01-31 18:55:40|12421.7|12406.7|12420.9|12405.9|12421.7|12406.7|12420.9|12405.9|2
1643655350000|2022-01-31 18:55:50|12420.8|12405.8|12420.3|12405.3|12420.8|12405.8|12420.3|12405.3|11
1643655360000|2022-01-31 18:56:00|12419.9|12404.9|12423.6|12408.6|12423.6|12408.6|12419.9|12404.9|7
1643655370000|2022-01-31 18:56:10|12423.7|12408.7|12424.6|12409.6|12424.6|12409.6|12423.7|12408.7|3
1643655380000|2022-01-31 18:56:20|12424.1|12409.1|12424.6|12409.6|12424.6|12409.6|12423.4|12408.4|22
1643655390000|2022-01-31 18:56:30|12424.1|12409.1|12424.1|12409.1|12424.1|12409.1|12424.1|12409.1|13
1643655400000|2022-01-31 18:56:40|12423.7|12408.7|12422.1|12407.1|12423.9|12408.9|12422.1|12407.1|17
1643655410000|2022-01-31 18:56:50|12420.7|12405.7|12422.8|12407.8|12422.8|12407.8|12420.7|12405.7|8
1643655420000|2022-01-31 18:57:00|12422.9|12407.9|12424.3|12409.3|12424.4|12409.4|12422.9|12407.9|7
1643655440000|2022-01-31 18:57:20|12422.6|12407.6|12422.3|12407.3|12422.6|12407.6|12422.3|12407.3|8
1643655450000|2022-01-31 18:57:30|12421.5|12406.5|12420|12405|12421.5|12406.5|12419.9|12404.9|15
1643655460000|2022-01-31 18:57:40|12423.4|12408.4|12422.3|12407.3|12424.9|12409.9|12422.3|12407.3|2
1643655480000|2022-01-31 18:58:00|12422.6|12407.6|12423.9|12408.9|12423.9|12408.9|12422.6|12407.6|0
1643655490000|2022-01-31 18:58:10|12423.8|12408.8|12423|12408|12423.8|12408.8|12423|12408|3
1643655500000|2022-01-31 18:58:20|||||||||1
1643655510000|2022-01-31 18:58:30|12422.3|12407.3|12422.3|12407.3|12422.3|12407.3|12422.3|12407.3|6
1643655520000|2022-01-31 18:58:40|12421.4|12406.4|12421.4|12406.4|12421.4|12406.4|12421.4|12406.4|4
1643655530000|2022-01-31 18:58:50|12420.1|12405.1|12419.6|12404.6|12420.1|12405.1|12419.6|12404.6|5
1643655540000|2022-01-31 18:59:00|12420|12405|12419.5|12404.5|12420.6|12405.6|12418.5|12403.5|2
1643655550000|2022-01-31 18:59:10|12421|12406|12421|12406|12421|12406|12421|12406|0
1643655560000|2022-01-31 18:59:20|12419.1|12404.1|12419.1|12404.1|12419.1|12404.1|12419.1|12404.1|26
1643655570000|2022-01-31 18:59:30|12419.3|12404.3|12420.5|12405.5|12420.5|12405.5|12419.3|12404.3|0
1643655580000|2022-01-31 18:59:40|12420.6|12405.6|12418.6|12403.6|12420.8|12405.8|12418.5|12403.5|3
1643655590000|2022-01-31 18:59:50|12418.7|12403.7|12418.6|12403.6|12418.9|12403.9|12418.5|12403.5|6
1643655600000|2022-01-31 19:00:00|12420.1|12405.1|12423.2|12408.2|12423.2|12408.2|12419.3|12404.3|43
1643655610000|2022-01-31 19:00:10|12422.2|12407.2|12423.5|12408.5|12424.1|12409.1|12421.8|12406.8|28
1643655620000|2022-01-31 19:00:20|12424.2|12409.2|12424.3|12409.3|12424.3|12409.3|12424.2|12409.2|4
1643655630000|2022-01-31 19:00:30|12424.5|12409.5|12424.5|12409.5|12424.5|12409.5|12424.5|12409.5|1
1643655640000|2022-01-31 19:00:40|12424.6|12409.6|12424.2|12409.2|12424.6|12409.6|12424.2|12409.2|12
1643655650000|2022-01-31 19:00:50|12425|12410|12424.6|12409.6|12425|12410|12424.6|12409.6|12
1643655660000|2022-01-31 19:01:00|12424.3|12409.3|12424.1|12409.1|12427.6|12412.6|12423.2|12408.2|75
1643655670000|2022-01-31 19:01:10|12427.5|12412.5|12428.6|12413.6|12428.6|12413.6|12427.5|12412.5|62
1643655680000|2022-01-31 19:01:20|12427.2|12412.2|12422.6|12407.6|12427.2|12412.2|12420.6|12405.6|25
1643655690000|2022-01-31 19:01:30|12421.7|12406.7|12423|12408|12423|12408|12421.7|12406.7|1
1643655700000|2022-01-31 19:01:40|12424.8|12409.8|12426.6|12411.6|12426.6|12411.6|12423.6|12408.6|23
1643655710000|2022-01-31 19:01:50|12426.1|12411.1|12421.6|12406.6|12427.1|12412.1|12421.6|12406.6|26
1643655720000|2022-01-31 19:02:00|12421.7|12406.7|12424.6|12409.6|12425.1|12410.1|12421.7|12406.7|4
1643655730000|2022-01-31 19:02:10|12424.7|12409.7|12427.1|12412.1|12427.1|12412.1|12424.7|12409.7|18
1643655740000|2022-01-31 19:02:20|12425.1|12410.1|12425.1|12410.1|12425.1|12410.1|12425.1|12410.1|12
1643655750000|2022-01-31 19:02:30|12425.2|12410.2|12423.6|12408.6|12426.7|12411.7|12423.6|12408.6|15
1643655760000|2022-01-31 19:02:40|12423.3|12408.3|12421.4|12406.4|12423.3|12408.3|12421.4|12406.4|11
1643655770000|2022-01-31 19:02:50|12419.9|12404.9|12418.6|12403.6|12419.9|12404.9|12415.6|12400.6|9
1643655780000|2022-01-31 19:03:00|12418.7|12403.7|12419.7|12404.7|12419.7|12404.7|12418.7|12403.7|4
1643655790000|2022-01-31 19:03:10|12420.2|12405.2|12423.7|12408.7|12423.7|12408.7|12420.2|12405.2|8
1643655800000|2022-01-31 19:03:20|12423.8|12408.8|12426.6|12411.6|12426.6|12411.6|12423.8|12408.8|10
1643655810000|2022-01-31 19:03:30|12427.1|12412.1|12422.1|12407.1|12427.1|12412.1|12422.1|12407.1|5
1643655820000|2022-01-31 19:03:40|12421.7|12406.7|12424.1|12409.1|12424.2|12409.2|12421.7|12406.7|24
1643655830000|2022-01-31 19:03:50|12424.2|12409.2|12423.4|12408.4|12424.2|12409.2|12422.3|12407.3|7
1643655840000|2022-01-31 19:04:00|12423|12408|12428.8|12413.8|12429.2|12414.2|12423|12408|10
1643655850000|2022-01-31 19:04:10|12429.3|12414.3|12422.3|12407.3|12430.4|12415.4|12419.8|12404.8|43
1643655860000|2022-01-31 19:04:20|12423.8|12408.8|12425.8|12410.8|12426.2|12411.2|12423.8|12408.8|1
1643655870000|2022-01-31 19:04:30|12425.4|12410.4|12420.3|12405.3|12425.4|12410.4|12418.7|12403.7|10
1643655880000|2022-01-31 19:04:40|12420.4|12405.4|12421.9|12406.9|12421.9|12406.9|12420.4|12405.4|5
1643655890000|2022-01-31 19:04:50|12422.8|12407.8|12425.1|12410.1|12425.1|12410.1|12422.8|12407.8|13
1643655900000|2022-01-31 19:05:00|12425.3|12410.3|12425.9|12410.9|12427|12412|12425.3|12410.3|22
1643655910000|2022-01-31 19:05:10|12424.3|12409.3|12421.8|12406.8|12424.3|12409.3|12421.6|12406.6|39
1643655920000|2022-01-31 19:05:20|12420.6|12405.6|12420.9|12405.9|12420.9|12405.9|12418.6|12403.6|3
1643655930000|2022-01-31 19:05:30|12421.4|12406.4|12422.2|12407.2|12422.2|12407.2|12421.1|12406.1|18
1643655940000|2022-01-31 19:05:40|12422.4|12407.4|12437.5|12422.5|12437.5|12422.5|12422.2|12407.2|30
1643655950000|2022-01-31 19:05:50|12437.1|12422.1|12436.6|12421.6|12437.1|12422.1|12433.1|12418.1|30
1643655960000|2022-01-31 19:06:00|12437|12422|12437.1|12422.1|12437.1|12422.1|12437|12422|26
1643655970000|2022-01-31 19:06:10|12437|12422|12428.6|12413.6|12437|12422|12428.6|12413.6|12
1643655980000|2022-01-31 19:06:20|12428.7|12413.7|12433.1|12418.1|12435.1|12420.1|12428.7|12413.7|20
1643655990000|2022-01-31 19:06:30|12433.5|12418.5|12438|12423|12438.6|12423.6|12433.5|12418.5|30
1643656000000|2022-01-31 19:06:40|12437.2|12422.2|12437.1|12422.1|12437.5|12422.5|12436|12421|6
1643656010000|2022-01-31 19:06:50|12434|12419|12429.6|12414.6|12434|12419|12429.6|12414.6|44
1643656020000|2022-01-31 19:07:00|12429.2|12414.2|12435.2|12420.2|12435.2|12420.2|12429.2|12414.2|7
1643656030000|2022-01-31 19:07:10|12435.7|12420.7|12435.2|12420.2|12435.7|12420.7|12435.2|12420.2|13
1643656040000|2022-01-31 19:07:20|12435.7|12420.7|12435.2|12420.2|12435.7|12420.7|12435.2|12420.2|31
1643656050000|2022-01-31 19:07:30|12435.7|12420.7|12434.7|12419.7|12435.7|12420.7|12434.7|12419.7|39
1643656060000|2022-01-31 19:07:40|12434.8|12419.8|12436.7|12421.7|12436.7|12421.7|12434.8|12419.8|33
1643656070000|2022-01-31 19:07:50|12432|12417|12430.2|12415.2|12432|12417|12429.7|12414.7|74
1643656080000|2022-01-31 19:08:00|12431.8|12416.8|12430|12415|12431.8|12416.8|12430|12415|23
1643656090000|2022-01-31 19:08:10|12431.4|12416.4|12428.6|12413.6|12431.4|12416.4|12427|12412|19
1643656100000|2022-01-31 19:08:20|12430.2|12415.2|12427.7|12412.7|12430.9|12415.9|12427.6|12412.6|13
1643656110000|2022-01-31 19:08:30|12425.8|12410.8|12425.2|12410.2|12425.8|12410.8|12422.1|12407.1|25
1643656120000|2022-01-31 19:08:40|12425.4|12410.4|12425.9|12410.9|12425.9|12410.9|12425.2|12410.2|14
1643656130000|2022-01-31 19:08:50|12426|12411|12426.9|12411.9|12431|12416|12426|12411|19
1643656140000|2022-01-31 19:09:00|12427|12412|12430.6|12415.6|12430.6|12415.6|12426.9|12411.9|2
1643656150000|2022-01-31 19:09:10|12430.2|12415.2|12431.3|12416.3|12431.5|12416.5|12428.6|12413.6|6
1643656160000|2022-01-31 19:09:20|12431.5|12416.5|12432.8|12417.8|12433.3|12418.3|12431.5|12416.5|5
1643656170000|2022-01-31 19:09:30|12432.9|12417.9|12430.9|12415.9|12432.9|12417.9|12429.9|12414.9|34
1643656180000|2022-01-31 19:09:40|12431.5|12416.5|12427.3|12412.3|12437.8|12422.8|12427.3|12412.3|11
1643656190000|2022-01-31 19:09:50|12427.5|12412.5|12425.8|12410.8|12427.7|12412.7|12424.6|12409.6|22
1643656200000|2022-01-31 19:10:00|12425.4|12410.4|12428.8|12413.8|12429.4|12414.4|12425.4|12410.4|37
1643656210000|2022-01-31 19:10:10|12425.4|12410.4|12421.6|12406.6|12425.4|12410.4|12421.6|12406.6|11
1643656220000|2022-01-31 19:10:20|12419.2|12404.2|12419.2|12404.2|12419.2|12404.2|12419.1|12404.1|9
1643656230000|2022-01-31 19:10:30|12418.4|12403.4|12416.4|12401.4|12418.4|12403.4|12416.3|12401.3|7
1643656240000|2022-01-31 19:10:40|12415.9|12400.9|12420|12405|12420|12405|12415.9|12400.9|23
1643656250000|2022-01-31 19:10:50|12423.3|12408.3|12422.9|12407.9|12425.8|12410.8|12422.9|12407.9|6
1643656260000|2022-01-31 19:11:00|12420.6|12405.6|12421.6|12406.6|12421.6|12406.6|12419.6|12404.6|18
1643656270000|2022-01-31 19:11:10|12421.7|12406.7|12424.9|12409.9|12425.4|12410.4|12421.7|12406.7|7
1643656280000|2022-01-31 19:11:20|12424.6|12409.6|12424|12409|12424.6|12409.6|12424|12409|4
1643656290000|2022-01-31 19:11:30|12421.7|12406.7|12422.1|12407.1|12422.3|12407.3|12421.7|12406.7|4
1643656300000|2022-01-31 19:11:40|12422.2|12407.2|12425.1|12410.1|12425.9|12410.9|12422.2|12407.2|2
1643656310000|2022-01-31 19:11:50|12425.4|12410.4|12427.1|12412.1|12427.4|12412.4|12425.4|12410.4|13
1643656320000|2022-01-31 19:12:00|12426.3|12411.3|12421.6|12406.6|12426.8|12411.8|12421.3|12406.3|14
1643656330000|2022-01-31 19:12:10|12422|12407|12419.8|12404.8|12424.3|12409.3|12417|12402|20
1643656340000|2022-01-31 19:12:20|12419.7|12404.7|12422.3|12407.3|12427.6|12412.6|12417.1|12402.1|8
1643656350000|2022-01-31 19:12:30|12421.6|12406.6|12427.8|12412.8|12427.8|12412.8|12421.6|12406.6|7
1643656360000|2022-01-31 19:12:40|12428.2|12413.2|12428.3|12413.3|12428.3|12413.3|12428.2|12413.2|3
1643656370000|2022-01-31 19:12:50|12429|12414|12429.3|12414.3|12429.3|12414.3|12428.6|12413.6|12
1643656380000|2022-01-31 19:13:00|12427.7|12412.7|12426|12411|12427.7|12412.7|12420.9|12405.9|18
1643656390000|2022-01-31 19:13:10|12425.7|12410.7|12424.3|12409.3|12425.7|12410.7|12424.2|12409.2|29
1643656400000|2022-01-31 19:13:20|12423.1|12408.1|12420.3|12405.3|12424.9|12409.9|12420.3|12405.3|37
1643656410000|2022-01-31 19:13:30|12420.4|12405.4|12416.9|12401.9|12420.9|12405.9|12412.3|12397.3|32
1643656420000|2022-01-31 19:13:40|12416.7|12401.7|12421.2|12406.2|12421.3|12406.3|12416.7|12401.7|24
1643656430000|2022-01-31 19:13:50|12421.7|12406.7|12425.2|12410.2|12425.9|12410.9|12421.7|12406.7|70
1643656440000|2022-01-31 19:14:00|12425.5|12410.5|12429.3|12414.3|12431.3|12416.3|12421.3|12406.3|161
1643656450000|2022-01-31 19:14:10|12428.6|12413.6|12432.9|12417.9|12433.4|12418.4|12427|12412|92
1643656460000|2022-01-31 19:14:20|12433.5|12418.5|12421.4|12406.4|12433.5|12418.5|12421.3|12406.3|117
1643656470000|2022-01-31 19:14:30|12422.2|12407.2|12420.3|12405.3|12422.7|12407.7|12419|12404|136
1643656480000|2022-01-31 19:14:40|12420.2|12405.2|12424.9|12409.9|12425.7|12410.7|12419.5|12404.5|126
1643656490000|2022-01-31 19:14:50|12424.8|12409.8|12421.8|12406.8|12424.9|12409.9|12418.8|12403.8|117
1643656500000|2022-01-31 19:15:00|12421.3|12406.3|12425.8|12410.8|12425.9|12410.9|12421.3|12406.3|37
1643656510000|2022-01-31 19:15:10|12426.2|12411.2|12426.3|12411.3|12427.5|12412.5|12425.9|12410.9|24
1643656520000|2022-01-31 19:15:20|12426|12411|12425|12410|12427.4|12412.4|12422.2|12407.2|26
1643656530000|2022-01-31 19:15:30|12422|12407|12418.5|12403.5|12422.4|12407.4|12418.5|12403.5|5
1643656540000|2022-01-31 19:15:40|12415.5|12400.5|12417.2|12402.2|12418.5|12403.5|12415.5|12400.5|3
1643656550000|2022-01-31 19:15:50|||||||||1
1643656560000|2022-01-31 19:16:00|12416.8|12401.8|12418.9|12403.9|12418.9|12403.9|12416.8|12401.8|1
1643656570000|2022-01-31 19:16:10|12418.5|12403.5|12418.5|12403.5|12418.5|12403.5|12418.5|12403.5|0
1643656580000|2022-01-31 19:16:20|12419|12404|12417.6|12402.6|12420.5|12405.5|12417.6|12402.6|2
1643656590000|2022-01-31 19:16:30|12418.8|12403.8|12414.8|12399.8|12418.8|12403.8|12413.3|12398.3|8
1643656600000|2022-01-31 19:16:40|12415.5|12400.5|12415.5|12400.5|12415.5|12400.5|12415.5|12400.5|14
1643656610000|2022-01-31 19:16:50|||||||||5
1643656620000|2022-01-31 19:17:00|||||||||4
1643656630000|2022-01-31 19:17:10|12415.1|12400.1|12415.1|12400.1|12415.1|12400.1|12415.1|12400.1|0
1643656640000|2022-01-31 19:17:20|||||||||1
1643656650000|2022-01-31 19:17:30|12415|12400|12415|12400|12415|12400|12415|12400|2
1643656660000|2022-01-31 19:17:40|12415.1|12400.1|12416.3|12401.3|12416.3|12401.3|12415.1|12400.1|0
1643656670000|2022-01-31 19:17:50|12416.2|12401.2|12416.9|12401.9|12416.9|12401.9|12416.2|12401.2|3
1643656680000|2022-01-31 19:18:00|12417.2|12402.2|12419.4|12404.4|12420.7|12405.7|12417.2|12402.2|16
1643656690000|2022-01-31 19:18:10|12420.3|12405.3|12419.3|12404.3|12420.3|12405.3|12419.3|12404.3|0
1643656700000|2022-01-31 19:18:20|12418.9|12403.9|12418|12403|12418.9|12403.9|12417.7|12402.7|18
1643656710000|2022-01-31 19:18:30|12418.4|12403.4|12420.3|12405.3|12420.3|12405.3|12418.4|12403.4|0
1643656720000|2022-01-31 19:18:40|12420.2|12405.2|12420.3|12405.3|12420.3|12405.3|12419.3|12404.3|4
1643656730000|2022-01-31 19:18:50|12419.1|12404.1|12416.9|12401.9|12419.1|12404.1|12416.9|12401.9|5
1643656740000|2022-01-31 19:19:00|12416.5|12401.5|12417.9|12402.9|12417.9|12402.9|12416.5|12401.5|6
1643656750000|2022-01-31 19:19:10|12417.5|12402.5|12416.7|12401.7|12417.9|12402.9|12416.7|12401.7|4
1643656760000|2022-01-31 19:19:20|12416.8|12401.8|12420.3|12405.3|12420.3|12405.3|12416.8|12401.8|3
1643656770000|2022-01-31 19:19:30|12418.8|12403.8|12417.6|12402.6|12418.8|12403.8|12417.6|12402.6|8
1643656780000|2022-01-31 19:19:40|12417.1|12402.1|12416.8|12401.8|12417.1|12402.1|12416.8|12401.8|3
1643656790000|2022-01-31 19:19:50|12417.3|12402.3|12417.8|12402.8|12421.3|12406.3|12416.8|12401.8|8
1643680800000|2022-02-01 02:00:00|12413.4|12398.4|12395.7|12380.7|12413.6|12398.6|12394.3|12379.3|12
1643680810000|2022-02-01 02:00:10|12396.4|12381.4|12396.4|12381.4|12396.4|12381.4|12396.4|12381.4|0
1643680820000|2022-02-01 02:00:20|12396.9|12381.9|12398|12383|12398|12383|12396.9|12381.9|0
1643680840000|2022-02-01 02:00:40|12398.2|12383.2|12401.6|12386.6|12402|12387|12398.2|12383.2|6
1643680850000|2022-02-01 02:00:50|12402.9|12387.9|12403.5|12388.5|12403.5|12388.5|12401.1|12386.1|2
1643680860000|2022-02-01 02:01:00|12403|12388|12402.4|12387.4|12403.2|12388.2|12402.4|12387.4|3
1643680880000|2022-02-01 02:01:20|12400.9|12385.9|12396.5|12381.5|12400.9|12385.9|12396.5|12381.5|1
1643680890000|2022-02-01 02:01:30|12395|12380|12395.4|12380.4|12395.5|12380.5|12395|12380|7
1643680900000|2022-02-01 02:01:40|12397.2|12382.2|12393.5|12378.5|12397.5|12382.5|12393.5|12378.5|6
1643680910000|2022-02-01 02:01:50|12388.3|12373.3|12389.8|12374.8|12389.8|12374.8|12388.3|12373.3|3
1643680920000|2022-02-01 02:02:00|12389.1|12374.1|12386.5|12371.5|12389.1|12374.1|12386.2|12371.2|4
1643680930000|2022-02-01 02:02:10|12386.4|12371.4|12386.7|12371.7|12386.7|12371.7|12386.4|12371.4|0
1643680950000|2022-02-01 02:02:30|12386.4|12371.4|12386.2|12371.2|12386.4|12371.4|12386.2|12371.2|11
1643680960000|2022-02-01 02:02:40|12385.7|12370.7|12385.3|12370.3|12385.7|12370.7|12385.3|12370.3|2
1643680970000|2022-02-01 02:02:50|12385.4|12370.4|12382.8|12367.8|12385.4|12370.4|12382.8|12367.8|2
1643680980000|2022-02-01 02:03:00|12382.7|12367.7|12382.3|12367.3|12382.8|12367.8|12379.9|12364.9|4
1643680990000|2022-02-01 02:03:10|12379.7|12364.7|12380.1|12365.1|12380.1|12365.1|12379.3|12364.3|1
1643681000000|2022-02-01 02:03:20|12379.8|12364.8|12379.4|12364.4|12384|12369|12377.7|12362.7|3
1643681010000|2022-02-01 02:03:30|12390.5|12365.5|12379.4|12364.4|12390.5|12365.5|12379.4|12364.4|3
1643681020000|2022-02-01 02:03:40|12378.7|12363.7|12375.5|12360.5|12382.5|12367.5|12375.5|12360.5|5
1643681030000|2022-02-01 02:03:50|12374.8|12359.8|12372.6|12357.6|12375.6|12360.6|12372.6|12357.6|5
1643681040000|2022-02-01 02:04:00|12370.3|12355.3|12368.9|12353.9|12370.3|12355.3|12367|12352|6
1643681050000|2022-02-01 02:04:10|12368|12353|12366.9|12351.9|12368.4|12353.4|12366.9|12351.9|0
1643681060000|2022-02-01 02:04:20|12366.7|12351.7|12366.7|12351.7|12366.7|12351.7|12366.7|12351.7|6
1643681080000|2022-02-01 02:04:40|12366.4|12351.4|12365.2|12350.2|12366.4|12351.4|12365.2|12350.2|0
1643681090000|2022-02-01 02:04:50|12364.9|12349.9|12386.4|12348.9|12386.5|12349.9|12364.8|12348.6|8
1643681100000|2022-02-01 02:05:00|12380.8|12355.8|12377.3|12362.3|12383.6|12363|12377.3|12355.8|4
1643681110000|2022-02-01 02:05:10|12375.4|12360.4|12375.7|12360.7|12375.9|12360.9|12374.1|12359.1|4
1643681120000|2022-02-01 02:05:20|12375.8|12360.8|12376.3|12361.3|12376.3|12361.3|12375.8|12360.8|3
1643681130000|2022-02-01 02:05:30|12375.9|12360.9|12375.9|12360.9|12375.9|12360.9|12375.9|12360.9|1
1643681140000|2022-02-01 02:05:40|12377.4|12362.4|12377.4|12362.4|12377.4|12362.4|12377.4|12362.4|4
1643681150000|2022-02-01 02:05:50|12376.8|12361.8|12370|12355|12377.4|12362.4|12370|12355|2
1643681160000|2022-02-01 02:06:00|12369|12354|12369.5|12354.5|12369.5|12354.5|12369|12354|0
1643681170000|2022-02-01 02:06:10|12369.8|12354.8|12371.5|12356.5|12371.5|12356.5|12368.5|12353.5|0
1643681180000|2022-02-01 02:06:20|12370|12355|12371.1|12356.1|12371.1|12356.1|12370|12355|0
1643681190000|2022-02-01 02:06:30|12370.6|12355.6|12370.5|12355.5|12371.7|12356.7|12370.5|12355.5|0
1643681200000|2022-02-01 02:06:40|12371|12356|12371.7|12356.7|12372.2|12357.2|12371|12356|3
1643681210000|2022-02-01 02:06:50|12372.5|12357.5|12394.8|12369.8|12397.7|12369.9|12372.5|12356.3|22
1643681220000|2022-02-01 02:07:00|12395.8|12370.8|12396.2|12371.2|12396.3|12371.3|12395.8|12370.8|0
1643681230000|2022-02-01 02:07:10|12396.3|12371.3|12396.2|12371.2|12396.3|12371.3|12396.2|12371.2|0
1643681240000|2022-02-01 02:07:20|12391.8|12376.8|12392.3|12377.3|12392.3|12377.3|12391.8|12376.8|0
1643681250000|2022-02-01 02:07:30|12392.2|12377.2|12394.3|12379.3|12399.8|12379.3|12392.2|12374.6|1
1643681260000|2022-02-01 02:07:40|12394.1|12379.1|12393.5|12378.5|12394.8|12379.8|12393.5|12378.5|2
1643681270000|2022-02-01 02:07:50|12393.6|12378.6|12393.6|12378.6|12393.6|12378.6|12393.6|12378.6|0
1643681290000|2022-02-01 02:08:10|12393.5|12378.5|12393.5|12378.5|12393.5|12378.5|12393.5|12378.5|0
1643681300000|2022-02-01 02:08:20|12394|12379|12394|12379|12394|12379|12394|12379|0
1643681350000|2022-02-01 02:09:10|12393.7|12378.7|12393.7|12378.7|12393.7|12378.7|12393.7|12378.7|0
1643681360000|2022-02-01 02:09:20|12390.6|12375.6|12388.2|12373.2|12390.6|12375.6|12388.2|12373.2|0
1643681380000|2022-02-01 02:09:40|12390.1|12375.1|12391.7|12376.7|12391.7|12376.7|12390.1|12375.1|3
1643681390000|2022-02-01 02:09:50|12391.6|12376.6|12392.8|12377.8|12392.8|12377.8|12391.6|12376.6|0
1643681400000|2022-02-01 02:10:00|12393.3|12378.3|12398.7|12373.7|12398.7|12378.3|12393.3|12373.7|1
1643681410000|2022-02-01 02:10:10|12394.6|12379.6|12394.3|12379.3|12394.8|12379.8|12394.3|12379.3|0
1643681420000|2022-02-01 02:10:20|12394.2|12379.2|12394.2|12379.2|12394.2|12379.2|12394.2|12379.2|0
1643681430000|2022-02-01 02:10:30|12394.3|12379.3|12394.8|12379.8|12394.8|12379.8|12394.3|12379.3|0
1643681440000|2022-02-01 02:10:40|12395.3|12380.3|12395.4|12380.4|12395.4|12380.4|12395.3|12380.3|0
1643681450000|2022-02-01 02:10:50|12395.3|12380.3|12395.3|12380.3|12395.3|12380.3|12395.3|12380.3|0
1643681460000|2022-02-01 02:11:00|12395.7|12380.7|12395.6|12380.6|12395.7|12380.7|12395.6|12380.6|0
1643681470000|2022-02-01 02:11:10|12395.3|12380.3|12395.3|12380.3|12395.3|12380.3|12395.3|12380.3|1
1643681480000|2022-02-01 02:11:20|12395.6|12380.6|12395.3|12380.3|12395.6|12380.6|12395.3|12380.3|3
1643681490000|2022-02-01 02:11:30|12395.7|12380.7|12395.4|12380.4|12405.2|12380.7|12395.4|12367.7|5
1643681500000|2022-02-01 02:11:40|12395.9|12380.9|12395.9|12380.9|12395.9|12380.9|12395.9|12380.9|0
1643681550000|2022-02-01 02:12:30|12392.7|12377.7|12392.4|12377.4|12392.7|12377.7|12392.4|12377.4|2
1643681560000|2022-02-01 02:12:40|12395.4|12370.4|12386|12371|12395.4|12371|12383.2|12355.9|1
1643681620000|2022-02-01 02:13:40|12385.8|12370.8|12385|12370|12385.8|12370.8|12385|12370|2
1643681630000|2022-02-01 02:13:50|12385.5|12370.5|12385.6|12370.6|12385.7|12370.7|12385.5|12370.5|0
1643681660000|2022-02-01 02:14:20|12385.7|12370.7|12386.5|12371.5|12386.5|12371.5|12385.7|12370.7|0
1643681700000|2022-02-01 02:15:00|12395.6|12370.6|12395.6|12370.6|12395.6|12370.6|12395.6|12370.6|5
1643681710000|2022-02-01 02:15:10|12395.8|12370.8|12395.3|12380.3|12395.8|12380.3|12395.3|12370.8|0
1643681720000|2022-02-01 02:15:20|12396.1|12381.1|12395.8|12380.8|12396.1|12381.1|12395.8|12380.8|0
1643681760000|2022-02-01 02:16:00|12395.5|12380.5|12395.5|12380.5|12395.5|12380.5|12395.5|12380.5|0
1643681920000|2022-02-01 02:18:40|12395.4|12380.4|12395.4|12380.4|12395.4|12380.4|12395.4|12380.4|0
1643681960000|2022-02-01 02:19:20|12395.3|12380.3|12393.5|12378.5|12395.3|12380.3|12393.5|12378.5|0
1643681980000|2022-02-01 02:19:40|12392.4|12377.4|12392.4|12377.4|12392.4|12377.4|12392.4|12377.4|1
1643681990000|2022-02-01 02:19:50|12394.4|12379.4|12395.9|12380.9|12395.9|12380.9|12394.4|12379.4|0
1643682000000|2022-02-01 02:20:00|12397.1|12382.1|12406.7|12391.7|12406.7|12391.7|12397.1|12382.1|4
1643682010000|2022-02-01 02:20:10|12413.4|12388.4|12413.4|12388.4|12413.4|12388.4|12413.4|12388.4|0
1643682030000|2022-02-01 02:20:30|12413.5|12388.5|12414.1|12399.1|12418.1|12399.1|12408.6|12388.5|0
1643682040000|2022-02-01 02:20:40|12414|12399|12414.1|12399.1|12414.1|12399.1|12414|12399|0
1643682050000|2022-02-01 02:20:50|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|0
1643682060000|2022-02-01 02:21:00|12415|12400|12419|12404|12419|12404|12415|12400|2
1643682070000|2022-02-01 02:21:10|12418.9|12403.9|12419|12404|12419|12404|12418.9|12403.9|0
1643682110000|2022-02-01 02:21:50|12418.9|12403.9|12418.4|12403.4|12418.9|12403.9|12418.4|12403.4|2
1643682130000|2022-02-01 02:22:10|12418.7|12403.7|12418.9|12403.9|12418.9|12403.9|12418.7|12403.7|0
1643682140000|2022-02-01 02:22:20|12418.8|12403.8|12418.8|12403.8|12418.9|12403.9|12418.5|12403.5|3
1643682150000|2022-02-01 02:22:30|12418.5|12403.5|12420.2|12405.2|12420.4|12405.4|12418.5|12403.5|0
1643682160000|2022-02-01 02:22:40|12420.9|12405.9|12421.4|12406.4|12421.4|12406.4|12420.9|12405.9|0
1643682170000|2022-02-01 02:22:50|12427.5|12412.5|12428.8|12413.8|12428.8|12413.8|12427.5|12412.5|3
1643682180000|2022-02-01 02:23:00|12428.3|12413.3|12425.7|12410.7|12428.3|12413.3|12425.7|12410.7|3
1643682190000|2022-02-01 02:23:10|12427.6|12412.6|12427.6|12412.6|12427.6|12412.6|12427.6|12412.6|0
1643682210000|2022-02-01 02:23:30|12419.5|12404.5|12419.5|12404.5|12419.5|12404.5|12419.5|12404.5|0
1643682220000|2022-02-01 02:23:40|12419.9|12404.9|12419.8|12404.8|12419.9|12404.9|12419.8|12404.8|0
1643682250000|2022-02-01 02:24:10|12420.4|12405.4|12420.4|12405.4|12420.4|12405.4|12420.4|12405.4|0
1643682260000|2022-02-01 02:24:20|12420.3|12405.3|12420.1|12405.1|12420.3|12405.3|12419.9|12404.9|0
1643682300000|2022-02-01 02:25:00|12418.9|12403.9|12420.3|12405.3|12420.8|12405.8|12418.7|12403.7|4
1643682310000|2022-02-01 02:25:10|12421.3|12406.3|12420.9|12405.9|12421.3|12406.3|12420.8|12405.8|5
1643682340000|2022-02-01 02:25:40|12421.7|12406.7|12422.2|12407.2|12422.2|12407.2|12421.7|12406.7|0
1643682350000|2022-02-01 02:25:50|12422.3|12407.3|12422.3|12407.3|12422.3|12407.3|12422.3|12407.3|0
1643682360000|2022-02-01 02:26:00|12425.7|12410.7|12425.5|12410.5|12425.7|12410.7|12425.5|12410.5|2
1643682450000|2022-02-01 02:27:30|12425.7|12410.7|12433.9|12418.9|12433.9|12418.9|12425.7|12410.7|6
1643682460000|2022-02-01 02:27:40|||||||||1
1643682490000|2022-02-01 02:28:10|12433.6|12418.6|12458.9|12443.9|12459.2|12444.2|12433.6|12418.6|44
1643682500000|2022-02-01 02:28:20|12459.2|12444.2|12459.7|12444.7|12459.7|12444.7|12459.2|12444.2|2
1643682540000|2022-02-01 02:29:00|12471.2|12456.2|12497.6|12472.6|12497.6|12472.6|12471.2|12456.2|30
1643682550000|2022-02-01 02:29:10|12494.4|12479.4|12494.4|12479.4|12494.4|12479.4|12494.4|12479.4|1
1643682560000|2022-02-01 02:29:20|12499|12484|12494.8|12479.8|12499.7|12484.7|12491.3|12476.3|4
1643682570000|2022-02-01 02:29:30|12498.6|12483.6|12496.6|12481.6|12498.6|12483.6|12490.9|12475.9|5
1643682580000|2022-02-01 02:29:40|12490.9|12475.9|12500.6|12485.6|12500.6|12485.6|12485.8|12469.2|15
1643682590000|2022-02-01 02:29:50|12502.1|12487.1|12509.9|12494.9|12509.9|12494.9|12502.1|12487.1|10
1643682600000|2022-02-01 02:30:00|12509.3|12494.3|12511.7|12496.7|12513.3|12496.7|12506.3|12486.2|9
1643682610000|2022-02-01 02:30:10|12512|12497|12512.5|12497.5|12512.5|12497.5|12512|12497|1
1643682620000|2022-02-01 02:30:20|12512|12497|12512.2|12497.2|12512.2|12497.2|12512|12497|0
1643682630000|2022-02-01 02:30:30|12512|12497|12512|12497|12512.2|12497.2|12512|12497|0
1643682640000|2022-02-01 02:30:40|12511.3|12496.3|12519|12504|12519.3|12504.3|12511.2|12496.2|44
1643682650000|2022-02-01 02:30:50|12514.9|12499.9|12512.9|12497.9|12514.9|12499.9|12512.9|12497.9|4
1643682660000|2022-02-01 02:31:00|12512.6|12497.6|12498.3|12483.3|12512.6|12497.6|12497.3|12476.2|2
1643682670000|2022-02-01 02:31:10|12499.2|12484.2|12503.7|12488.7|12507.6|12488.7|12498.6|12479.8|4
1643682690000|2022-02-01 02:31:30|12504.1|12489.1|12505.7|12490.7|12505.7|12490.7|12503.2|12488.2|0
1643682710000|2022-02-01 02:31:50|12505.8|12490.8|12504|12489|12505.8|12490.8|12503.9|12488.9|0
1643682720000|2022-02-01 02:32:00|12505.9|12490.9|12504.8|12489.8|12506.6|12491.6|12504.3|12489.3|1
1643682730000|2022-02-01 02:32:10|12505.6|12490.6|12505.6|12490.6|12505.6|12490.6|12505.6|12490.6|0
1643682750000|2022-02-01 02:32:30|12505.9|12490.9|12504.4|12489.4|12505.9|12490.9|12504.4|12489.4|0
1643682760000|2022-02-01 02:32:40|12504|12489|12504|12489|12504|12489|12504|12489|0
1643682780000|2022-02-01 02:33:00|12503.7|12488.7|12496|12481|12504|12489|12496|12481|3
1643682790000|2022-02-01 02:33:10|12495.7|12480.7|12493.6|12478.6|12495.7|12480.7|12493.6|12478.6|0
1643682800000|2022-02-01 02:33:20|12492.5|12477.5|12492.9|12477.9|12492.9|12477.9|12492.5|12477.5|0
1643682810000|2022-02-01 02:33:30|12492.5|12477.5|12492.3|12477.3|12492.5|12477.5|12492.3|12477.3|0
1643682820000|2022-02-01 02:33:40|12491.9|12476.9|12491.9|12476.9|12491.9|12476.9|12491.9|12476.9|0
1643682840000|2022-02-01 02:34:00|12493.8|12478.8|12499.4|12474.4|12499.4|12478.8|12493.8|12474.4|1
1643682850000|2022-02-01 02:34:10|12499|12474|12499|12474|12499|12474|12499|12474|0
1643682880000|2022-02-01 02:34:40|12498.7|12473.7|12498.7|12473.7|12498.7|12473.7|12498.7|12473.7|0
1643682900000|2022-02-01 02:35:00|12499|12474|12499|12474|12499|12474|12499|12474|0
1643682960000|2022-02-01 02:36:00|12499.4|12474.4|12499.4|12474.4|12499.4|12474.4|12499.4|12474.4|1
1643682970000|2022-02-01 02:36:10|12499|12474|12500.6|12475.6|12500.6|12475.6|12499|12474|1
1643682990000|2022-02-01 02:36:30|12496.6|12481.6|12496.6|12481.6|12496.6|12481.6|12496.6|12481.6|0
1643683000000|2022-02-01 02:36:40|12499.1|12484.1|12491.5|12476.5|12499.7|12484.7|12491.5|12476.5|1
1643683030000|2022-02-01 02:37:10|12493|12478|12499|12474|12499|12478|12493|12474|0
1643683090000|2022-02-01 02:38:10|12493.2|12478.2|12490.9|12475.9|12493.2|12478.2|12490.9|12475.9|0
1643683120000|2022-02-01 02:38:40|12493|12478|12496.4|12471.4|12496.4|12478|12493|12470.4|0
1643683230000|2022-02-01 02:40:30|12490.2|12475.2|12485.7|12470.7|12490.2|12475.2|12485.7|12470.7|0
1643683240000|2022-02-01 02:40:40|12484|12469|12490.4|12465.4|12496.5|12469|12478.9|12459|1
1643683250000|2022-02-01 02:40:50|12495.3|12470.3|12503|12465.5|12503|12470.3|12495.3|12465.5|1
1643683270000|2022-02-01 02:41:10|||||||||2
1643683320000|2022-02-01 02:42:00|12503.4|12465.9|12501.9|12486.9|12503.4|12486.9|12499.2|12465.9|0
1643683330000|2022-02-01 02:42:10|12502|12487|12502.2|12487.2|12502.2|12487.2|12502|12487|0
1643683340000|2022-02-01 02:42:20|12506.8|12481.8|12502.2|12487.2|12506.8|12487.2|12502.2|12481.8|1
1643683360000|2022-02-01 02:42:40|12505.7|12480.7|12501.2|12486.2|12505.7|12486.2|12501.2|12480.7|0
1643683430000|2022-02-01 02:43:50|12518|12480.5|12518.5|12481|12518.5|12481|12518|12480.5|1
1643683470000|2022-02-01 02:44:30|12519|12481.5|12519|12481.5|12519|12481.5|12519|12481.5|0
1643683480000|2022-02-01 02:44:40|12511.7|12486.7|12511.7|12486.7|12511.7|12486.7|12511.7|12486.7|0
1643683500000|2022-02-01 02:45:00|12510.1|12485.1|12519|12481.5|12519|12485.1|12510.1|12481.5|1
1643683680000|2022-02-01 02:48:00|||||||||1
1643683750000|2022-02-01 02:49:10|12519.7|12482.2|12519.7|12482.2|12519.7|12482.2|12519.7|12482.2|0
1643683810000|2022-02-01 02:50:10|12510.3|12495.3|12518.5|12503.5|12518.5|12503.5|12510.3|12495.3|1
1643683820000|2022-02-01 02:50:20|12521.1|12506.1|12522.1|12507.1|12522.5|12507.5|12521.1|12506.1|10
1643683830000|2022-02-01 02:50:30|12522.9|12507.9|12525.2|12510.2|12525.2|12510.2|12522.9|12507.9|5
1643683840000|2022-02-01 02:50:40|12531.7|12516.7|12532.2|12517.2|12532.2|12517.2|12531.7|12516.7|5
1643683850000|2022-02-01 02:50:50|12536.8|12521.8|12536.8|12521.8|12536.8|12521.8|12536.8|12521.8|0
1643683860000|2022-02-01 02:51:00|12538.2|12523.2|12541.7|12526.7|12541.7|12526.7|12538.2|12523.2|12
1643683870000|2022-02-01 02:51:10|12546.3|12531.3|12548.2|12533.2|12548.2|12533.2|12546.3|12531.3|5
1643683890000|2022-02-01 02:51:30|12552.1|12537.1|12548.6|12533.6|12552.1|12537.1|12548.6|12533.6|11
1643683900000|2022-02-01 02:51:40|12547.9|12532.9|12549|12534|12549.8|12534.8|12547.9|12532.9|17
1643683910000|2022-02-01 02:51:50|12548.6|12533.6|12544.1|12529.1|12549.4|12534.4|12544.1|12529.1|11
1643683920000|2022-02-01 02:52:00|12543.7|12528.7|12551.1|12526.1|12551.1|12529.1|12540.1|12524.6|18
1643683930000|2022-02-01 02:52:10|12550.7|12525.7|12550.7|12525.7|12550.7|12525.7|12550.7|12525.7|0
1643683950000|2022-02-01 02:52:30|12556.2|12518.7|12554.2|12516.7|12556.2|12518.7|12553.7|12516.2|2
1643683960000|2022-02-01 02:52:40|12553.7|12516.2|12554.8|12517.3|12554.8|12517.3|12553.7|12516.2|0
1643683980000|2022-02-01 02:53:00|12554.4|12516.9|12554.4|12516.9|12554.4|12516.9|12554.4|12516.9|0
1643683990000|2022-02-01 02:53:10|12554.8|12517.3|12554.8|12517.3|12554.8|12517.3|12554.8|12517.3|0
1643684020000|2022-02-01 02:53:40|12552.2|12514.7|12551.4|12513.9|12552.2|12514.7|12551.4|12513.9|1
1643684040000|2022-02-01 02:54:00|12551.1|12513.6|12551.1|12513.6|12551.1|12513.6|12551.1|12513.6|0
1643684050000|2022-02-01 02:54:10|12551.4|12513.9|12551.4|12513.9|12551.4|12513.9|12551.4|12513.9|0
1643684060000|2022-02-01 02:54:20|12549.6|12524.6|12550.1|12525.1|12550.1|12525.1|12549.6|12524.6|0
1643684070000|2022-02-01 02:54:30|12549.7|12524.7|12549.7|12524.7|12549.7|12524.7|12549.7|12524.7|0
1643684100000|2022-02-01 02:55:00|12543.5|12528.5|12543.5|12528.5|12543.5|12528.5|12543.5|12528.5|0
1643684110000|2022-02-01 02:55:10|12539.3|12524.3|12539.3|12524.3|12539.3|12524.3|12539.3|12524.3|0
1643684130000|2022-02-01 02:55:30|12540.7|12515.7|12540.7|12515.7|12540.7|12515.7|12540.7|12515.7|4
1643684140000|2022-02-01 02:55:40|12534.5|12519.5|12530.3|12515.3|12534.5|12519.5|12530.3|12515.3|0
1643684160000|2022-02-01 02:56:00|12529.9|12514.9|12529.9|12514.9|12530.3|12515.3|12529.9|12514.9|1
1643684170000|2022-02-01 02:56:10|12528.8|12513.8|12528.4|12513.4|12528.8|12513.8|12528.4|12513.4|4
1643684190000|2022-02-01 02:56:30|12529.2|12514.2|12529.2|12514.2|12529.2|12514.2|12528.8|12513.8|1
1643684200000|2022-02-01 02:56:40|12528.8|12513.8|12528.8|12513.8|12528.8|12513.8|12528.8|12513.8|0
1643684220000|2022-02-01 02:57:00|12528.4|12513.4|12528.8|12513.8|12528.8|12513.8|12528.4|12513.4|0
1643684240000|2022-02-01 02:57:20|12527.8|12512.8|12527.8|12512.8|12527.8|12512.8|12527.8|12512.8|0
1643684270000|2022-02-01 02:57:50|12528.7|12513.7|12539.3|12514.3|12539.3|12514.3|12528.3|12513.3|3
1643684280000|2022-02-01 02:58:00|12538.5|12513.5|12538.5|12513.5|12539.3|12514.3|12538.5|12513.5|0
1643684290000|2022-02-01 02:58:10|12543.4|12518.4|12550.9|12513.4|12550.9|12518.4|12543.4|12512.2|2
1643684300000|2022-02-01 02:58:20|12549.8|12512.3|12549.8|12512.3|12549.8|12512.3|12549.8|12512.3|1
1643684340000|2022-02-01 02:59:00|12550.1|12512.6|12550.1|12512.6|12550.1|12512.6|12550.1|12512.6|0
1643684350000|2022-02-01 02:59:10|12551.6|12514.1|12552.5|12515|12552.5|12515|12551.6|12514.1|1
1643684370000|2022-02-01 02:59:30|12552.9|12515.4|12552.9|12515.4|12552.9|12515.4|12552.9|12515.4|0
1643684460000|2022-02-01 03:01:00|12556.5|12519|12551.5|12514|12556.5|12519|12551.5|12514|1
1643684470000|2022-02-01 03:01:10|12551.1|12513.6|12551.1|12513.6|12551.3|12513.8|12551.1|12513.6|1
1643684480000|2022-02-01 03:01:20|12551.3|12513.8|12551.3|12513.8|12551.3|12513.8|12551.3|12513.8|0
1643684550000|2022-02-01 03:02:30|12550.9|12513.4|12550.9|12513.4|12550.9|12513.4|12550.9|12513.4|0
1643684600000|2022-02-01 03:03:20|12544.2|12519.2|12537|12522|12544.2|12522|12537|12519.2|0
1643684610000|2022-02-01 03:03:30|12535.1|12520.1|12535.1|12520.1|12535.1|12520.1|12535.1|12520.1|0
1643684660000|2022-02-01 03:04:20|12535.4|12520.4|12536.1|12521.1|12536.1|12521.1|12535.4|12520.4|1
1643684680000|2022-02-01 03:04:40|12536.5|12521.5|12544.4|12519.4|12544.4|12524.9|12536.5|12519.4|3
1643684690000|2022-02-01 03:04:50|12541.8|12516.8|12541.8|12516.8|12541.8|12516.8|12541.8|12516.8|0
1643684700000|2022-02-01 03:05:00|12544.8|12519.8|12544.8|12519.8|12544.8|12519.8|12544.8|12519.8|0
1643684710000|2022-02-01 03:05:10|12545.2|12520.2|12545.2|12520.2|12545.2|12520.2|12545.2|12520.2|0
1643684720000|2022-02-01 03:05:20|12539.7|12524.7|12542.3|12504.8|12546.5|12524.7|12539.7|12504.8|3
1643684740000|2022-02-01 03:05:40|12542|12504.5|12541.2|12503.7|12542|12504.5|12541.2|12503.7|0
1643684750000|2022-02-01 03:05:50|12541.3|12503.8|12541.3|12503.8|12541.3|12503.8|12541.2|12503.7|0
1643684760000|2022-02-01 03:06:00|12541.7|12504.2|12541.7|12504.2|12541.7|12504.2|12541.7|12504.2|0
1643684770000|2022-02-01 03:06:10|12541.3|12503.8|12541.3|12503.8|12541.3|12503.8|12541.3|12503.8|0
1643684780000|2022-02-01 03:06:20|12541.4|12503.9|12541.8|12504.3|12541.8|12504.3|12541.4|12503.9|0
1643684790000|2022-02-01 03:06:30|||||||||1
1643684810000|2022-02-01 03:06:50|12541.3|12503.8|12540.8|12503.3|12541.7|12504.2|12540.7|12503.2|4
1643684820000|2022-02-01 03:07:00|12541.2|12503.7|12541.2|12503.7|12541.2|12503.7|12541.2|12503.7|0
1643684850000|2022-02-01 03:07:30|12540.8|12503.3|12540.8|12503.3|12540.8|12503.3|12540.8|12503.3|0
1643684860000|2022-02-01 03:07:40|12541.2|12503.7|12541.2|12503.7|12541.2|12503.7|12541.2|12503.7|0
1643684880000|2022-02-01 03:08:00|12540.8|12503.3|12540.8|12503.3|12540.8|12503.3|12540.8|12503.3|0
1643684900000|2022-02-01 03:08:20|12540.7|12503.2|12540.7|12503.2|12540.7|12503.2|12540.7|12503.2|0
1643684910000|2022-02-01 03:08:30|12540.3|12502.8|12540.3|12502.8|12540.3|12502.8|12540.3|12502.8|0
1643684920000|2022-02-01 03:08:40|12540.7|12503.2|12540.7|12503.2|12540.7|12503.2|12540.7|12503.2|0
1643684950000|2022-02-01 03:09:10|12540.3|12502.8|12540.3|12502.8|12540.3|12502.8|12540.3|12502.8|0
1643684970000|2022-02-01 03:09:30|12540.7|12503.2|12540.7|12503.2|12540.7|12503.2|12540.7|12503.2|0
1643685030000|2022-02-01 03:10:30|12540.3|12502.8|12540.3|12502.8|12540.3|12502.8|12540.3|12502.8|0
1643685040000|2022-02-01 03:10:40|12540.7|12503.2|12540.7|12503.2|12540.7|12503.2|12540.7|12503.2|0
1643685090000|2022-02-01 03:11:30|12540.3|12502.8|12540.3|12502.8|12540.3|12502.8|12540.3|12502.8|0
1643685100000|2022-02-01 03:11:40|12540.7|12503.2|12540.7|12503.2|12540.7|12503.2|12540.7|12503.2|0
1643685130000|2022-02-01 03:12:10|12540.3|12502.8|12540.3|12502.8|12540.3|12502.8|12540.3|12502.8|0
1643685160000|2022-02-01 03:12:40|12540.7|12503.2|12540.7|12503.2|12540.7|12503.2|12540.7|12503.2|0
1643685180000|2022-02-01 03:13:00|12532.9|12507.9|12532.9|12507.9|12532.9|12507.9|12532.9|12507.9|0
1643685190000|2022-02-01 03:13:10|12540.7|12503.2|12540.7|12503.2|12540.7|12503.2|12540.7|12503.2|0
1643685200000|2022-02-01 03:13:20|12535.2|12510.2|12536.8|12511.8|12536.8|12511.8|12535.2|12510.2|0
1643685210000|2022-02-01 03:13:30|12537.2|12512.2|12537.2|12512.2|12537.2|12512.2|12537.2|12512.2|0
1643685220000|2022-02-01 03:13:40|12532.3|12517.3|12534.3|12519.3|12534.3|12519.3|12532.3|12517.3|0
1643685240000|2022-02-01 03:14:00|12534.9|12519.9|12535.7|12520.7|12535.7|12520.7|12534.9|12519.9|0
1643685260000|2022-02-01 03:14:20|12536.2|12521.2|12537.7|12522.7|12537.7|12522.7|12536.2|12521.2|0
1643685280000|2022-02-01 03:14:40|12537.1|12522.1|12533.8|12518.8|12537.1|12522.1|12533.8|12518.8|1
1643685290000|2022-02-01 03:14:50|12543.2|12518.2|12543.5|12518.5|12543.5|12518.5|12543.2|12518.2|4
1643685300000|2022-02-01 03:15:00|12543.2|12518.2|12537.6|12522.6|12543.5|12522.6|12537.6|12518.2|3
1643685310000|2022-02-01 03:15:10|12535.7|12520.7|12535.7|12520.7|12535.7|12520.7|12535.7|12520.7|0
1643685320000|2022-02-01 03:15:20|12540.2|12515.2|12539.2|12514.2|12540.2|12515.2|12539.2|12514.2|0
1643685330000|2022-02-01 03:15:30|12538.8|12513.8|12538.8|12513.8|12538.8|12513.8|12538.8|12513.8|0
1643685370000|2022-02-01 03:16:10|12539|12514|12538.3|12513.3|12539|12514|12538.3|12513.3|0
1643685380000|2022-02-01 03:16:20|12538.2|12513.2|12538.2|12513.2|12538.2|12513.2|12538.2|12513.2|0
1643685390000|2022-02-01 03:16:30|12537.8|12512.8|12538.2|12513.2|12538.2|12513.2|12537.8|12512.8|0
1643685400000|2022-02-01 03:16:40|12540.9|12503.4|12540.2|12502.7|12540.9|12503.4|12540.2|12502.7|2
1643685420000|2022-02-01 03:17:00|12534.2|12509.2|12534.3|12509.3|12534.3|12509.3|12534.2|12509.2|0
1643685430000|2022-02-01 03:17:10|12534.7|12509.7|12540.1|12502.6|12540.1|12509.7|12534.3|12502.6|1
1643685450000|2022-02-01 03:17:30|12539.7|12502.2|12535.7|12520.7|12545|12520.7|12535.7|12502.2|1
1643685460000|2022-02-01 03:17:40|||||||||2
1643685480000|2022-02-01 03:18:00|12535.3|12520.3|12535.3|12520.3|12535.3|12520.3|12535.3|12520.3|5
1643685490000|2022-02-01 03:18:10|12535.7|12520.7|12535.7|12520.7|12535.7|12520.7|12535.7|12520.7|0
1643685510000|2022-02-01 03:18:30|12535.3|12520.3|12535.3|12520.3|12535.3|12520.3|12535.3|12520.3|0
1643685520000|2022-02-01 03:18:40|12535.7|12520.7|12535.7|12520.7|12535.7|12520.7|12535.7|12520.7|0
1643685540000|2022-02-01 03:19:00|12535.3|12520.3|12541.2|12526.2|12546.4|12526.2|12535.3|12520.3|1
1643685550000|2022-02-01 03:19:10|12543.8|12528.8|12546.7|12531.7|12546.7|12531.7|12543.8|12528.8|0
1643685560000|2022-02-01 03:19:20|12543.6|12528.6|12545.3|12520.3|12545.7|12528.6|12542.3|12520.3|2
1643685580000|2022-02-01 03:19:40|12545.7|12520.7|12545.7|12520.7|12545.7|12520.7|12545.7|12520.7|0
1643685600000|2022-02-01 03:20:00|12540.2|12525.2|12545.3|12520.3|12545.3|12525.2|12540.2|12520.3|5
1643685610000|2022-02-01 03:20:10|12545.7|12520.7|12545.7|12520.7|12545.7|12520.7|12545.7|12520.7|0
1643685630000|2022-02-01 03:20:30|12545.3|12520.3|12546.4|12521.4|12546.4|12521.4|12545.3|12520.3|3
1643685670000|2022-02-01 03:21:10|12541.3|12526.3|12541.3|12526.3|12541.3|12526.3|12541.3|12526.3|1
1643685690000|2022-02-01 03:21:30|12540.9|12525.9|12540.9|12525.9|12540.9|12525.9|12540.9|12525.9|0
1643685730000|2022-02-01 03:22:10|12541.9|12526.9|12541.9|12526.9|12541.9|12526.9|12541.9|12526.9|5
1643685740000|2022-02-01 03:22:20|||||||||1
1643685760000|2022-02-01 03:22:40|||||||||1
1643685780000|2022-02-01 03:23:00|12542|12527|12542|12527|12542|12527|12542|12527|0
1643685790000|2022-02-01 03:23:10|12542.4|12527.4|12542.4|12527.4|12542.4|12527.4|12542.4|12527.4|0
1643685810000|2022-02-01 03:23:30|12541.5|12526.5|12542.4|12527.4|12542.4|12527.4|12541.5|12526.5|1
1643685820000|2022-02-01 03:23:40|12542|12527|12542|12527|12542|12527|12542|12527|0
1643685960000|2022-02-01 03:26:00|12541.6|12526.6|12541.6|12526.6|12541.6|12526.6|12541.6|12526.6|0
1643685980000|2022-02-01 03:26:20|12545.1|12530.1|12545.1|12530.1|12545.1|12530.1|12545.1|12530.1|0
1643685990000|2022-02-01 03:26:30|||||||||1
1643686040000|2022-02-01 03:27:20|||||||||1
1643686050000|2022-02-01 03:27:30|||||||||2
1643686140000|2022-02-01 03:29:00|||||||||3
1643686190000|2022-02-01 03:29:50|||||||||4
1643686200000|2022-02-01 03:30:00|||||||||2
1643686320000|2022-02-01 03:32:00|12545.8|12530.8|12545.8|12530.8|12545.8|12530.8|12545.8|12530.8|3
1643686330000|2022-02-01 03:32:10|12547.7|12532.7|12547.7|12532.7|12547.7|12532.7|12547.7|12532.7|0
1643686360000|2022-02-01 03:32:40|12547.6|12532.6|12547.6|12532.6|12547.6|12532.6|12547.6|12532.6|0
1643686460000|2022-02-01 03:34:20|||||||||1
1643686530000|2022-02-01 03:35:30|12546.3|12531.3|12546.3|12531.3|12546.3|12531.3|12546.3|12531.3|10
1643686570000|2022-02-01 03:36:10|12545.5|12530.5|12545.5|12530.5|12545.5|12530.5|12545.5|12530.5|0
1643686680000|2022-02-01 03:38:00|12545.1|12530.1|12545.1|12530.1|12545.1|12530.1|12545.1|12530.1|0
1643686710000|2022-02-01 03:38:30|12545.9|12530.9|12546.2|12531.2|12546.2|12531.2|12545.9|12530.9|0
1643686730000|2022-02-01 03:38:50|12546.4|12531.4|12546.4|12531.4|12546.4|12531.4|12546.4|12531.4|0
1643686740000|2022-02-01 03:39:00|12546.3|12531.3|12546.4|12531.4|12546.4|12531.4|12546|12531|1
1643686770000|2022-02-01 03:39:30|12546.5|12531.5|12546.9|12531.9|12546.9|12531.9|12546.5|12531.5|0
1643686800000|2022-02-01 03:40:00|12547.2|12532.2|12547.2|12532.2|12547.2|12532.2|12547.2|12532.2|1
1643686950000|2022-02-01 03:42:30|12546.4|12531.4|12546.4|12531.4|12546.4|12531.4|12546.4|12531.4|0
1643687010000|2022-02-01 03:43:30|12546|12531|12547|12532|12547|12532|12546|12531|0
1643687080000|2022-02-01 03:44:40|12546.6|12531.6|12546.6|12531.6|12546.6|12531.6|12546.6|12531.6|0
1643687090000|2022-02-01 03:44:50|12546.7|12531.7|12546.7|12531.7|12546.7|12531.7|12546.7|12531.7|1
1643687100000|2022-02-01 03:45:00|||||||||1
1643687140000|2022-02-01 03:45:40|12546.6|12531.6|12546.6|12531.6|12546.6|12531.6|12546.6|12531.6|0
1643687150000|2022-02-01 03:45:50|12546.7|12531.7|12546.7|12531.7|12546.7|12531.7|12546.7|12531.7|1
1643687160000|2022-02-01 03:46:00|12546.6|12531.6|12546.6|12531.6|12546.6|12531.6|12546.6|12531.6|0
1643687200000|2022-02-01 03:46:40|12546.2|12531.2|12546.2|12531.2|12546.2|12531.2|12546.2|12531.2|0
1643687220000|2022-02-01 03:47:00|12546.6|12531.6|12546.6|12531.6|12546.6|12531.6|12546.6|12531.6|0
1643687410000|2022-02-01 03:50:10|12547.4|12532.4|12547.4|12532.4|12547.4|12532.4|12547.4|12532.4|0
1643687430000|2022-02-01 03:50:30|12547.7|12532.7|12547.7|12532.7|12547.7|12532.7|12547.7|12532.7|0
1643687440000|2022-02-01 03:50:40|12547.9|12532.9|12547.9|12532.9|12547.9|12532.9|12547.9|12532.9|0
1643687460000|2022-02-01 03:51:00|12548.6|12533.6|12548.6|12533.6|12548.6|12533.6|12548.6|12533.6|0
1643687510000|2022-02-01 03:51:50|12550.1|12535.1|12549.4|12534.4|12550.1|12535.1|12549.4|12534.4|0
1643687530000|2022-02-01 03:52:10|12549.9|12534.9|12549.9|12534.9|12549.9|12534.9|12549.9|12534.9|0
1643687550000|2022-02-01 03:52:30|12549.6|12534.6|12546.9|12531.9|12549.6|12534.6|12546.9|12531.9|1
1643687670000|2022-02-01 03:54:30|12546.4|12531.4|12544.4|12529.4|12546.4|12531.4|12544.4|12529.4|2
1643687770000|2022-02-01 03:56:10|12544.9|12529.9|12544.9|12529.9|12544.9|12529.9|12544.9|12529.9|0
1643687860000|2022-02-01 03:57:40|12544.4|12529.4|12542.9|12527.9|12544.4|12529.4|12542.9|12527.9|0
1643687920000|2022-02-01 03:58:40|12542.5|12527.5|12541.9|12526.9|12542.5|12527.5|12541.9|12526.9|3
1643687930000|2022-02-01 03:58:50|||||||||2
1643687990000|2022-02-01 03:59:50|||||||||2
1643688000000|2022-02-01 04:00:00|12542.1|12527.1|12542.9|12527.9|12542.9|12527.9|12542.1|12527.1|1
1643688020000|2022-02-01 04:00:20|12542.8|12527.8|12544.8|12529.8|12544.8|12529.8|12542.8|12527.8|5
1643688100000|2022-02-01 04:01:40|12545.3|12530.3|12545.3|12530.3|12545.3|12530.3|12545.3|12530.3|1
1643688120000|2022-02-01 04:02:00|12544.6|12529.6|12545|12530|12545|12530|12544.5|12529.5|1
1643688130000|2022-02-01 04:02:10|12544.6|12529.6|12544.6|12529.6|12544.6|12529.6|12544.6|12529.6|0
1643688150000|2022-02-01 04:02:30|12543.4|12528.4|12543.4|12528.4|12543.4|12528.4|12543.4|12528.4|0
1643688170000|2022-02-01 04:02:50|12542.8|12527.8|12542.8|12527.8|12542.8|12527.8|12542.8|12527.8|0
1643688210000|2022-02-01 04:03:30|12543.2|12528.2|12543.2|12528.2|12543.2|12528.2|12543.2|12528.2|0
1643688220000|2022-02-01 04:03:40|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|0
1643688290000|2022-02-01 04:04:50|12544.1|12529.1|12544.1|12529.1|12544.1|12529.1|12544.1|12529.1|0
1643688300000|2022-02-01 04:05:00|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|0
1643688390000|2022-02-01 04:06:30|12543.2|12528.2|12543.2|12528.2|12543.2|12528.2|12543.2|12528.2|0
1643688500000|2022-02-01 04:08:20|12543.1|12528.1|12539.8|12524.8|12543.1|12528.1|12539.6|12524.6|0
1643688510000|2022-02-01 04:08:30|12539.3|12524.3|12539.3|12524.3|12539.3|12524.3|12539.3|12524.3|0
1643688520000|2022-02-01 04:08:40|12539.4|12524.4|12539.4|12524.4|12539.4|12524.4|12539.4|12524.4|0
1643688530000|2022-02-01 04:08:50|12539.5|12524.5|12539.4|12524.4|12539.5|12524.5|12539.4|12524.4|0
1643688570000|2022-02-01 04:09:30|12539.3|12524.3|12538.9|12523.9|12539.3|12524.3|12538.7|12523.7|7
1643688610000|2022-02-01 04:10:10|12539|12524|12539.4|12524.4|12539.4|12524.4|12539|12524|1
1643688650000|2022-02-01 04:10:50|12538.8|12523.8|12538.8|12523.8|12538.8|12523.8|12538.8|12523.8|1
1643688710000|2022-02-01 04:11:50|12538.4|12523.4|12538|12523|12538.4|12523.4|12538|12523|1
1643688730000|2022-02-01 04:12:10|12538.4|12523.4|12538.4|12523.4|12538.4|12523.4|12538.4|12523.4|0
1643688760000|2022-02-01 04:12:40|12538.5|12523.5|12538.5|12523.5|12538.5|12523.5|12538.5|12523.5|0
1643688790000|2022-02-01 04:13:10|12538.1|12523.1|12537.8|12522.8|12538.1|12523.1|12537.8|12522.8|2
1643688840000|2022-02-01 04:14:00|12539.2|12524.2|12539.2|12524.2|12539.2|12524.2|12539.2|12524.2|3
1643688890000|2022-02-01 04:14:50|12538.9|12523.9|12539.4|12524.4|12539.4|12524.4|12538.9|12523.9|1
1643688910000|2022-02-01 04:15:10|12538.3|12523.3|12538.3|12523.3|12538.8|12523.8|12538.3|12523.3|0
1643688930000|2022-02-01 04:15:30|12538.6|12523.6|12538.6|12523.6|12538.6|12523.6|12538.6|12523.6|0
1643688970000|2022-02-01 04:16:10|12539.1|12524.1|12539.1|12524.1|12539.1|12524.1|12538.6|12523.6|1
1643689040000|2022-02-01 04:17:20|12539.7|12524.7|12540.5|12525.5|12540.5|12525.5|12539.7|12524.7|2
1643689050000|2022-02-01 04:17:30|12541.2|12526.2|12541.2|12526.2|12541.2|12526.2|12541.2|12526.2|0
1643689120000|2022-02-01 04:18:40|12542.7|12527.7|12542.7|12527.7|12542.7|12527.7|12542.7|12527.7|0
1643689170000|2022-02-01 04:19:30|12542.2|12527.2|12542.2|12527.2|12542.2|12527.2|12542.2|12527.2|1
1643689180000|2022-02-01 04:19:40|12540.7|12525.7|12540.7|12525.7|12540.7|12525.7|12540.7|12525.7|0
1643689190000|2022-02-01 04:19:50|12542.7|12527.7|12542.7|12527.7|12542.7|12527.7|12542.7|12527.7|0
1643689200000|2022-02-01 04:20:00|12543.2|12528.2|12542.7|12527.7|12543.3|12528.3|12542.7|12527.7|2
1643689230000|2022-02-01 04:20:30|12542.2|12527.2|12541.5|12526.5|12542.2|12527.2|12541.5|12526.5|1
1643689260000|2022-02-01 04:21:00|12541|12526|12539.1|12524.1|12541|12526|12539.1|12524.1|12
1643689370000|2022-02-01 04:22:50|||||||||1
1643689380000|2022-02-01 04:23:00|12541.2|12526.2|12541.2|12526.2|12541.2|12526.2|12541.2|12526.2|0
1643689400000|2022-02-01 04:23:20|12542.2|12527.2|12542.2|12527.2|12542.2|12527.2|12542.2|12527.2|0
1643689430000|2022-02-01 04:23:50|||||||||1
1643689440000|2022-02-01 04:24:00|12541.7|12526.7|12541.7|12526.7|12541.7|12526.7|12541.7|12526.7|0
1643689450000|2022-02-01 04:24:10|12541.6|12526.6|12541.6|12526.6|12541.6|12526.6|12541.6|12526.6|0
1643689510000|2022-02-01 04:25:10|12542.3|12527.3|12542.3|12527.3|12542.3|12527.3|12542.3|12527.3|0
1643689530000|2022-02-01 04:25:30|12541.2|12526.2|12539.3|12524.3|12541.2|12526.2|12539.3|12524.3|5
1643689540000|2022-02-01 04:25:40|12539|12524|12538.8|12523.8|12539|12524|12538.8|12523.8|1
1643689590000|2022-02-01 04:26:30|12538.5|12523.5|12538.5|12523.5|12538.5|12523.5|12538.5|12523.5|0
1643689710000|2022-02-01 04:28:30|12538.4|12523.4|12538.4|12523.4|12538.4|12523.4|12538.4|12523.4|0
1643690090000|2022-02-01 04:34:50|12539.4|12524.4|12541.3|12526.3|12541.3|12526.3|12539.4|12524.4|5
1643690110000|2022-02-01 04:35:10|12540.9|12525.9|12540.9|12525.9|12540.9|12525.9|12540.9|12525.9|0
1643690150000|2022-02-01 04:35:50|12539|12524|12538|12523|12539|12524|12538|12523|1
1643690160000|2022-02-01 04:36:00|12538.4|12523.4|12538.4|12523.4|12538.4|12523.4|12538.4|12523.4|0
1643690170000|2022-02-01 04:36:10|12538|12523|12538|12523|12538|12523|12538|12523|0
1643690340000|2022-02-01 04:39:00|12538.3|12523.3|12538.3|12523.3|12538.3|12523.3|12538.3|12523.3|1
1643690350000|2022-02-01 04:39:10|12539.4|12524.4|12539.4|12524.4|12539.4|12524.4|12539.4|12524.4|0
1643690370000|2022-02-01 04:39:30|12539.8|12524.8|12539.8|12524.8|12539.8|12524.8|12539.8|12524.8|0
1643690540000|2022-02-01 04:42:20|12539.5|12524.5|12538.5|12523.5|12539.5|12524.5|12538.5|12523.5|0
1643690550000|2022-02-01 04:42:30|12538.9|12523.9|12538.9|12523.9|12538.9|12523.9|12538.9|12523.9|0
1643690580000|2022-02-01 04:43:00|12540.3|12525.3|12540.3|12525.3|12540.3|12525.3|12540.1|12525.1|3
1643690640000|2022-02-01 04:44:00|12540.1|12525.1|12540.3|12525.3|12540.3|12525.3|12540.1|12525.1|0
1643690700000|2022-02-01 04:45:00|12540.2|12525.2|12540.2|12525.2|12540.2|12525.2|12540.2|12525.2|0
1643691010000|2022-02-01 04:50:10|12540.9|12525.9|12540.9|12525.9|12540.9|12525.9|12540.9|12525.9|1
1643691030000|2022-02-01 04:50:30|12541.2|12526.2|12541.2|12526.2|12541.2|12526.2|12541.2|12526.2|0
1643691240000|2022-02-01 04:54:00|12542.4|12527.4|12541.8|12526.8|12542.8|12527.8|12541.8|12526.8|1
1643691290000|2022-02-01 04:54:50|12542.1|12527.1|12542.1|12527.1|12542.1|12527.1|12542.1|12527.1|0
1643691300000|2022-02-01 04:55:00|12539|12524|12542.2|12527.2|12542.2|12527.2|12539|12524|2
1643691330000|2022-02-01 04:55:30|12542.1|12527.1|12542.1|12527.1|12542.1|12527.1|12542.1|12527.1|0
1643691340000|2022-02-01 04:55:40|12541.6|12526.6|12541.6|12526.6|12541.6|12526.6|12541.6|12526.6|0
1643691370000|2022-02-01 04:56:10|12541.2|12526.2|12541.2|12526.2|12541.2|12526.2|12541.2|12526.2|0
1643691480000|2022-02-01 04:58:00|12541.3|12526.3|12541.3|12526.3|12543.3|12528.3|12541.2|12526.2|9
1643691780000|2022-02-01 05:03:00|12542.1|12527.1|12541.3|12526.3|12542.3|12527.3|12541.3|12526.3|2
1643691840000|2022-02-01 05:04:00|12542.8|12527.8|12545|12530|12546.1|12531.1|12542.8|12527.8|2
1643691880000|2022-02-01 05:04:40|12545.3|12530.3|12545.3|12530.3|12545.3|12530.3|12545.3|12530.3|0
1643691900000|2022-02-01 05:05:00|12546.9|12531.9|12546.7|12531.7|12547.6|12532.6|12546.7|12531.7|1
1643691930000|2022-02-01 05:05:30|12546.5|12531.5|12546.5|12531.5|12546.5|12531.5|12546.5|12531.5|0
1643692050000|2022-02-01 05:07:30|12549|12534|12549|12534|12549|12534|12549|12534|4
1643692060000|2022-02-01 05:07:40|12548.6|12533.6|12548.6|12533.6|12548.6|12533.6|12548.6|12533.6|0
1643692100000|2022-02-01 05:08:20|12548.5|12533.5|12548.5|12533.5|12548.5|12533.5|12548.5|12533.5|0
1643692140000|2022-02-01 05:09:00|12549|12534|12548.6|12533.6|12549|12534|12548.6|12533.6|2
1643692150000|2022-02-01 05:09:10|12549|12534|12549|12534|12549|12534|12549|12534|0
1643692190000|2022-02-01 05:09:50|12549.4|12534.4|12550.3|12535.3|12550.3|12535.3|12549.4|12534.4|23
1643692200000|2022-02-01 05:10:00|12550.7|12535.7|12550.7|12535.7|12550.7|12535.7|12550.7|12535.7|0
1643692230000|2022-02-01 05:10:30|12549.7|12534.7|12549.7|12534.7|12549.7|12534.7|12549.7|12534.7|1
1643692500000|2022-02-01 05:15:00|12550.8|12535.8|12549.8|12534.8|12550.9|12535.9|12549.7|12534.7|2
1643692670000|2022-02-01 05:17:50|12549.7|12534.7|12550.3|12535.3|12550.3|12535.3|12549.7|12534.7|3
1643692710000|2022-02-01 05:18:30|12550.2|12535.2|12550.2|12535.2|12550.2|12535.2|12550.2|12535.2|0
1643692730000|2022-02-01 05:18:50|12550.8|12535.8|12553.1|12538.1|12553.1|12538.1|12550.8|12535.8|0
1643692760000|2022-02-01 05:19:20|12552.4|12537.4|12552.5|12537.5|12552.5|12537.5|12552.4|12537.4|9
1643692770000|2022-02-01 05:19:30|12552.8|12537.8|12552.8|12537.8|12552.8|12537.8|12552.8|12537.8|4
1643692790000|2022-02-01 05:19:50|12558.2|12543.2|12558.2|12543.2|12558.2|12543.2|12558.2|12543.2|30
1643692800000|2022-02-01 05:20:00|12558.7|12543.7|12558.7|12543.7|12558.7|12543.7|12558.7|12543.7|0
1643692810000|2022-02-01 05:20:10|12558.5|12543.5|12558.5|12543.5|12558.5|12543.5|12558.5|12543.5|0
1643692820000|2022-02-01 05:20:20|12558.4|12543.4|12560.4|12545.4|12560.4|12545.4|12558.4|12543.4|0
1643692830000|2022-02-01 05:20:30|12562.6|12547.6|12562.6|12547.6|12562.6|12547.6|12562.6|12547.6|1
1643692850000|2022-02-01 05:20:50|||||||||1
1643692860000|2022-02-01 05:21:00|12563.7|12548.7|12563.7|12548.7|12563.7|12548.7|12563.7|12548.7|4
1643692870000|2022-02-01 05:21:10|12564|12549|12564|12549|12564|12549|12564|12549|3
1643692880000|2022-02-01 05:21:20|12564.3|12549.3|12564.3|12549.3|12564.3|12549.3|12564.3|12549.3|2
1643692890000|2022-02-01 05:21:30|12564|12549|12564|12549|12564|12549|12564|12549|2
1643692900000|2022-02-01 05:21:40|12564.3|12549.3|12564|12549|12564.3|12549.3|12564|12549|2
1643692940000|2022-02-01 05:22:20|12563.6|12548.6|12563.8|12548.8|12563.8|12548.8|12563.6|12548.6|4
1643692950000|2022-02-01 05:22:30|12563.7|12548.7|12563.7|12548.7|12563.7|12548.7|12563.7|12548.7|0
1643692980000|2022-02-01 05:23:00|12563.8|12548.8|12563.8|12548.8|12563.8|12548.8|12563.8|12548.8|6
1643692990000|2022-02-01 05:23:10|||||||||2
1643693070000|2022-02-01 05:24:30|12563.7|12548.7|12563.7|12548.7|12563.7|12548.7|12563.7|12548.7|0
1643693090000|2022-02-01 05:24:50|12563.6|12548.6|12563.6|12548.6|12563.6|12548.6|12563.6|12548.6|0
1643693100000|2022-02-01 05:25:00|12564|12549|12564.3|12549.3|12564.3|12549.3|12564|12549|1
1643693110000|2022-02-01 05:25:10|12563.9|12548.9|12563.9|12548.9|12563.9|12548.9|12563.9|12548.9|0
1643693160000|2022-02-01 05:26:00|12563.8|12548.8|12563.8|12548.8|12563.9|12548.9|12563.7|12548.7|3
1643693170000|2022-02-01 05:26:10|12565.7|12550.7|12566.8|12551.8|12566.8|12551.8|12565.7|12550.7|1
1643693180000|2022-02-01 05:26:20|12566.4|12551.4|12567.3|12552.3|12567.7|12552.7|12566.4|12551.4|15
1643693190000|2022-02-01 05:26:30|12568|12553|12568|12553|12568|12553|12568|12553|0
1643693210000|2022-02-01 05:26:50|12566|12551|12568|12553|12568|12553|12566|12551|4
1643693220000|2022-02-01 05:27:00|12567.7|12552.7|12568.4|12553.4|12568.7|12553.7|12567.7|12552.7|3
1643693230000|2022-02-01 05:27:10|12567.7|12552.7|12565.9|12550.9|12567.7|12552.7|12565.9|12550.9|0
1643693240000|2022-02-01 05:27:20|12567.1|12552.1|12567.1|12552.1|12567.1|12552.1|12567.1|12552.1|1
1643693320000|2022-02-01 05:28:40|12566.7|12551.7|12564.9|12549.9|12566.7|12551.7|12564.9|12549.9|1
1643693330000|2022-02-01 05:28:50|12564.7|12549.7|12564.7|12549.7|12564.7|12549.7|12564.7|12549.7|0
1643693340000|2022-02-01 05:29:00|12576.7|12561.7|12576.7|12561.7|12576.7|12561.7|12576.7|12561.7|1
1643693360000|2022-02-01 05:29:20|12577.5|12562.5|12576.2|12561.2|12577.5|12562.5|12576.2|12561.2|5
1643693370000|2022-02-01 05:29:30|12575.9|12560.9|12575.9|12560.9|12575.9|12560.9|12575.9|12560.9|0
1643693380000|2022-02-01 05:29:40|12572.6|12557.6|12569.7|12554.7|12572.6|12557.6|12569.7|12554.7|24
1643693400000|2022-02-01 05:30:00|12570.5|12555.5|12573.6|12558.6|12573.6|12558.6|12570.5|12555.5|0
1643693410000|2022-02-01 05:30:10|12573.5|12558.5|12572.6|12557.6|12575.1|12560.1|12572.6|12557.6|2
1643693440000|2022-02-01 05:30:40|12572.3|12557.3|12573.6|12558.6|12573.6|12558.6|12571.6|12556.6|0
1643693460000|2022-02-01 05:31:00|12571.7|12556.7|12571.7|12556.7|12571.7|12556.7|12571.7|12556.7|2
1643693490000|2022-02-01 05:31:30|12569.4|12554.4|12569.4|12554.4|12569.4|12554.4|12569.4|12554.4|0
1643693500000|2022-02-01 05:31:40|12569.8|12554.8|12569.8|12554.8|12569.8|12554.8|12569.8|12554.8|0
1643693530000|2022-02-01 05:32:10|12569.9|12554.9|12569.9|12554.9|12570|12555|12569.9|12554.9|2
1643693570000|2022-02-01 05:32:50|12569.8|12554.8|12569.9|12554.9|12569.9|12554.9|12569.6|12554.6|1
1643693600000|2022-02-01 05:33:20|12570|12555|12569.9|12554.9|12570|12555|12569.9|12554.9|1
1643693740000|2022-02-01 05:35:40|12569.5|12554.5|12569.5|12554.5|12569.5|12554.5|12569.5|12554.5|0
1643693790000|2022-02-01 05:36:30|12570|12555|12570|12555|12570|12555|12570|12555|0
1643693820000|2022-02-01 05:37:00|12570.4|12555.4|12570.4|12555.4|12570.4|12555.4|12570.4|12555.4|0
1643693830000|2022-02-01 05:37:10|12570.2|12555.2|12569.5|12554.5|12570.2|12555.2|12569.5|12554.5|0
1643693910000|2022-02-01 05:38:30|||||||||8
1643694100000|2022-02-01 05:41:40|12570.5|12555.5|12570.5|12555.5|12570.5|12555.5|12570.5|12555.5|1
1643694120000|2022-02-01 05:42:00|12570.1|12555.1|12570.1|12555.1|12570.1|12555.1|12570.1|12555.1|0
1643694150000|2022-02-01 05:42:30|12571.7|12556.7|12570.8|12555.8|12571.7|12556.7|12570.8|12555.8|1
1643694160000|2022-02-01 05:42:40|12571.3|12556.3|12570.6|12555.6|12571.3|12556.3|12570.5|12555.5|1
1643694170000|2022-02-01 05:42:50|12572.8|12557.8|12572.8|12557.8|12572.8|12557.8|12572.8|12557.8|0
1643694180000|2022-02-01 05:43:00|12571.3|12556.3|12572.5|12557.5|12572.5|12557.5|12571.2|12556.2|3
1643694200000|2022-02-01 05:43:20|12571.6|12556.6|12571.6|12556.6|12571.6|12556.6|12571.6|12556.6|0
1643694270000|2022-02-01 05:44:30|12571.5|12556.5|12571.5|12556.5|12571.5|12556.5|12571.5|12556.5|0
1643694280000|2022-02-01 05:44:40|12571.1|12556.1|12571.1|12556.1|12571.1|12556.1|12571.1|12556.1|0
1643694340000|2022-02-01 05:45:40|12570.7|12555.7|12570.7|12555.7|12570.7|12555.7|12570.7|12555.7|0
1643694350000|2022-02-01 05:45:50|12569.8|12554.8|12569.8|12554.8|12569.8|12554.8|12569.8|12554.8|2
1643694360000|2022-02-01 05:46:00|12568.2|12553.2|12568.2|12553.2|12568.2|12553.2|12568.2|12553.2|0
1643694390000|2022-02-01 05:46:30|12565.7|12550.7|12565.5|12550.5|12565.7|12550.7|12565.5|12550.5|2
1643694400000|2022-02-01 05:46:40|12566.3|12551.3|12566.3|12551.3|12566.3|12551.3|12566.3|12551.3|0
1643694480000|2022-02-01 05:48:00|12565.9|12550.9|12565.9|12550.9|12565.9|12550.9|12565.9|12550.9|0
1643694670000|2022-02-01 05:51:10|12566.2|12551.2|12566.2|12551.2|12566.2|12551.2|12566.2|12551.2|0
1643694710000|2022-02-01 05:51:50|12563.6|12548.6|12562|12547|12563.6|12548.6|12562|12547|1
1643694720000|2022-02-01 05:52:00|12558.2|12543.2|12558.2|12543.2|12558.2|12543.2|12558.2|12543.2|0
1643694730000|2022-02-01 05:52:10|12557.5|12542.5|12553|12538|12557.5|12542.5|12553|12538|9
1643694770000|2022-02-01 05:52:50|12553.1|12538.1|12553.1|12538.1|12553.1|12538.1|12553.1|12538.1|1
1643694830000|2022-02-01 05:53:50|12553.2|12538.2|12553.2|12538.2|12553.2|12538.2|12553.2|12538.2|0
1643694890000|2022-02-01 05:54:50|12550.3|12535.3|12550.3|12535.3|12550.3|12535.3|12550.3|12535.3|0
1643694990000|2022-02-01 05:56:30|12549.7|12534.7|12547.8|12532.8|12549.7|12534.7|12547.8|12532.8|0
1643695000000|2022-02-01 05:56:40|12546.7|12531.7|12545.1|12530.1|12546.7|12531.7|12545.1|12530.1|1
1643695010000|2022-02-01 05:56:50|12544.6|12529.6|12544.6|12529.6|12544.6|12529.6|12544.6|12529.6|2
1643695020000|2022-02-01 05:57:00|12544.2|12529.2|12541.3|12526.3|12544.2|12529.2|12541.3|12526.3|0
1643695030000|2022-02-01 05:57:10|12542.8|12527.8|12542.8|12527.8|12542.8|12527.8|12542.8|12527.8|1
1643695080000|2022-02-01 05:58:00|12538.2|12523.2|12536.3|12521.3|12538.2|12523.2|12536.3|12521.3|9
1643695090000|2022-02-01 05:58:10|12536.1|12521.1|12535.3|12520.3|12536.1|12521.1|12535.3|12520.3|0
1643695100000|2022-02-01 05:58:20|12535|12520|12533.3|12518.3|12535|12520|12533.3|12518.3|0
1643695110000|2022-02-01 05:58:30|12537.2|12522.2|12537.7|12522.7|12544.4|12529.4|12537.2|12519.1|1
1643695120000|2022-02-01 05:58:40|12537.3|12522.3|12537.3|12522.3|12537.3|12522.3|12537.3|12522.3|0
1643695140000|2022-02-01 05:59:00|12537.9|12522.9|12545.8|12520.8|12548.4|12528.2|12537.9|12520.8|0
1643695150000|2022-02-01 05:59:10|12544.3|12519.3|12538.8|12523.8|12544.3|12523.8|12537.7|12518.2|2
1643695170000|2022-02-01 05:59:30|12537.1|12522.1|12537.1|12522.1|12537.1|12522.1|12537.1|12522.1|1
1643695180000|2022-02-01 05:59:40|12536.3|12521.3|12536.3|12521.3|12536.3|12521.3|12536.3|12521.3|0
1643695210000|2022-02-01 06:00:10|12536.7|12521.7|12538.2|12523.2|12538.2|12523.2|12536.7|12521.7|0
1643695230000|2022-02-01 06:00:30|12537.7|12522.7|12537.7|12522.7|12537.7|12522.7|12537.7|12522.7|0
1643695260000|2022-02-01 06:01:00|12537.3|12522.3|12541.5|12516.5|12541.5|12522.3|12537.3|12516.5|2
1643695270000|2022-02-01 06:01:10|12540.7|12515.7|12540.7|12515.7|12540.7|12515.7|12540.7|12515.7|0
1643695280000|2022-02-01 06:01:20|12541.3|12516.3|12541.3|12516.3|12541.3|12516.3|12541.3|12516.3|0
1643695300000|2022-02-01 06:01:40|12540.9|12515.9|12540.9|12515.9|12540.9|12515.9|12540.9|12515.9|0
1643695310000|2022-02-01 06:01:50|12533.2|12518.2|12533.2|12518.2|12533.2|12518.2|12533.2|12518.2|2
1643695320000|2022-02-01 06:02:00|12532.8|12517.8|12532.8|12517.8|12532.8|12517.8|12532.8|12517.8|0
1643695330000|2022-02-01 06:02:10|12533.3|12518.3|12533.3|12518.3|12533.3|12518.3|12533.3|12518.3|0
1643695440000|2022-02-01 06:04:00|12533.6|12518.6|12533.6|12518.6|12533.6|12518.6|12533.6|12518.6|0
1643695460000|2022-02-01 06:04:20|12533.1|12518.1|12533.1|12518.1|12533.1|12518.1|12533.1|12518.1|1
1643695480000|2022-02-01 06:04:40|12533|12518|12533|12518|12533|12518|12533|12518|0
1643695760000|2022-02-01 06:09:20|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|0
1643696010000|2022-02-01 06:13:30|12532.8|12517.8|12533.6|12518.6|12533.6|12518.6|12532.8|12517.8|1
1643696030000|2022-02-01 06:13:50|12532.9|12517.9|12532.6|12517.6|12532.9|12517.9|12532.6|12517.6|1
1643696080000|2022-02-01 06:14:40|||||||||2
1643696130000|2022-02-01 06:15:30|12533.6|12518.6|12534.1|12519.1|12534.1|12519.1|12533.6|12518.6|0
1643696160000|2022-02-01 06:16:00|12534.6|12519.6|12534.6|12519.6|12534.6|12519.6|12534.6|12519.6|1
1643696170000|2022-02-01 06:16:10|12535.6|12520.6|12534.6|12519.6|12535.6|12520.6|12534.6|12519.6|0
1643696180000|2022-02-01 06:16:20|12534.5|12519.5|12534.1|12519.1|12534.5|12519.5|12534.1|12519.1|0
1643696210000|2022-02-01 06:16:50|12529|12514|12529|12514|12529|12514|12529|12514|1
1643696220000|2022-02-01 06:17:00|12529.4|12514.4|12523.3|12508.3|12529.4|12514.4|12523.3|12508.3|5
1643696230000|2022-02-01 06:17:10|12524.9|12509.9|12525.3|12510.3|12525.3|12510.3|12524.9|12509.9|2
1643696250000|2022-02-01 06:17:30|12527|12512|12529.2|12514.2|12529.2|12514.2|12527|12512|1
1643696260000|2022-02-01 06:17:40|12528.4|12513.4|12527.2|12512.2|12528.4|12513.4|12527.2|12512.2|1
1643696270000|2022-02-01 06:17:50|12526.8|12511.8|12526.8|12511.8|12526.8|12511.8|12526.8|12511.8|4
1643696310000|2022-02-01 06:18:30|12527.2|12512.2|12527.2|12512.2|12527.2|12512.2|12527.2|12512.2|1
1643696410000|2022-02-01 06:20:10|||||||||2
1643696470000|2022-02-01 06:21:10|12527.3|12512.3|12527.3|12512.3|12527.3|12512.3|12527.3|12512.3|0
1643696520000|2022-02-01 06:22:00|12530.4|12515.4|12528.8|12513.8|12530.8|12515.8|12528.8|12513.8|1
1643696530000|2022-02-01 06:22:10|12528.4|12513.4|12528.4|12513.4|12528.4|12513.4|12528.4|12513.4|1
1643696560000|2022-02-01 06:22:40|12528.8|12513.8|12528.8|12513.8|12528.8|12513.8|12528.8|12513.8|0
1643696610000|2022-02-01 06:23:30|12528.9|12513.9|12528.5|12513.5|12528.9|12513.9|12528.5|12513.5|2
1643696620000|2022-02-01 06:23:40|12529.3|12514.3|12529.3|12514.3|12529.3|12514.3|12529.3|12514.3|0
1643696650000|2022-02-01 06:24:10|12523|12508|12523|12508|12523|12508|12523|12508|0
1643696660000|2022-02-01 06:24:20|12524.1|12509.1|12529.3|12514.3|12529.3|12514.3|12524.1|12509.1|0
1643696670000|2022-02-01 06:24:30|12530|12515|12530|12515|12530|12515|12530|12515|0
1643696680000|2022-02-01 06:24:40|12529.5|12514.5|12529.5|12514.5|12529.5|12514.5|12529.5|12514.5|0
1643696710000|2022-02-01 06:25:10|12532|12517|12532|12517|12532|12517|12532|12517|0
1643696770000|2022-02-01 06:26:10|12529.7|12514.7|12527.4|12512.4|12529.7|12514.7|12527.4|12512.4|1
1643696790000|2022-02-01 06:26:30|12530.7|12515.7|12530.8|12515.8|12530.8|12515.8|12530.7|12515.7|2
1643696830000|2022-02-01 06:27:10|12530.4|12515.4|12529.7|12514.7|12530.4|12515.4|12529.7|12514.7|0
1643696890000|2022-02-01 06:28:10|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|0
1643696920000|2022-02-01 06:28:40|12530|12515|12530|12515|12530|12515|12530|12515|0
1643696960000|2022-02-01 06:29:20|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|2
1643696970000|2022-02-01 06:29:30|12530|12515|12530|12515|12530|12515|12530|12515|0
1643697000000|2022-02-01 06:30:00|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|0
1643697110000|2022-02-01 06:31:50|12527.2|12512.2|12527.3|12512.3|12527.3|12512.3|12527.2|12512.2|4
1643697280000|2022-02-01 06:34:40|12526.1|12511.1|12526.8|12511.8|12526.8|12511.8|12525.6|12510.6|1
1643697300000|2022-02-01 06:35:00|12527.5|12512.5|12527.5|12512.5|12527.5|12512.5|12527.5|12512.5|0
1643697320000|2022-02-01 06:35:20|12521.4|12506.4|12521.4|12506.4|12521.4|12506.4|12521.4|12506.4|19
1643697340000|2022-02-01 06:35:40|12520.9|12505.9|12520.9|12505.9|12520.9|12505.9|12520.9|12505.9|0
1643697360000|2022-02-01 06:36:00|12521.3|12506.3|12521.9|12506.9|12521.9|12506.9|12521.3|12506.3|4
1643697370000|2022-02-01 06:36:10|||||||||2
1643697380000|2022-02-01 06:36:20|||||||||1
1643697410000|2022-02-01 06:36:50|12526.5|12511.5|12525.8|12510.8|12526.5|12511.5|12525.8|12510.8|5
1643697420000|2022-02-01 06:37:00|12526.2|12511.2|12526.2|12511.2|12526.2|12511.2|12526.2|12511.2|0
1643697550000|2022-02-01 06:39:10|12526|12511|12526|12511|12526|12511|12526|12511|0
1643697600000|2022-02-01 06:40:00|12527.4|12512.4|12527.4|12512.4|12527.4|12512.4|12527.4|12512.4|0
1643697670000|2022-02-01 06:41:10|12527.5|12512.5|12527.5|12512.5|12527.5|12512.5|12527.5|12512.5|0
1643697700000|2022-02-01 06:41:40|12528|12513|12528|12513|12528|12513|12528|12513|0
1643697740000|2022-02-01 06:42:20|12528.1|12513.1|12528.5|12513.5|12528.5|12513.5|12528.1|12513.1|0
1643697750000|2022-02-01 06:42:30|12535.3|12520.3|12535.3|12520.3|12535.3|12520.3|12535.3|12520.3|3
1643697760000|2022-02-01 06:42:40|12539.1|12524.1|12539.9|12524.9|12540.5|12525.5|12539.1|12524.1|1
1643697770000|2022-02-01 06:42:50|12536.8|12521.8|12539.5|12524.5|12539.5|12524.5|12536.8|12521.8|3
1643697780000|2022-02-01 06:43:00|12539.9|12524.9|12540.4|12525.4|12540.4|12525.4|12539.9|12524.9|0
1643697840000|2022-02-01 06:44:00|12540.3|12525.3|12540.4|12525.4|12540.4|12525.4|12539.9|12524.9|0
1643697850000|2022-02-01 06:44:10|12537.7|12522.7|12531|12516|12537.7|12522.7|12530.9|12515.9|1
1643697860000|2022-02-01 06:44:20|12530.9|12515.9|12530.9|12515.9|12530.9|12515.9|12530.9|12515.9|0
1643698290000|2022-02-01 06:51:30|12530.1|12515.1|12530.1|12515.1|12530.1|12515.1|12530.1|12515.1|0
1643698300000|2022-02-01 06:51:40|12530.5|12515.5|12531.2|12516.2|12531.2|12516.2|12530.5|12515.5|0
1643698310000|2022-02-01 06:51:50|12540.2|12515.2|12540.1|12515.1|12540.2|12515.2|12540.1|12515.1|1
1643698320000|2022-02-01 06:52:00|12539.7|12514.7|12539.7|12514.7|12539.7|12514.7|12539.7|12514.7|0
1643698380000|2022-02-01 06:53:00|12540.5|12515.5|12540.5|12515.5|12540.5|12515.5|12540.5|12515.5|0
1643698460000|2022-02-01 06:54:20|12530.7|12515.7|12530.1|12515.1|12530.7|12515.7|12530.1|12515.1|0
1643698480000|2022-02-01 06:54:40|12529.6|12514.6|12528.1|12513.1|12529.6|12514.6|12528.1|12513.1|0
1643698520000|2022-02-01 06:55:20|12532.8|12517.8|12532.8|12517.8|12532.8|12517.8|12532.8|12517.8|10
1643698550000|2022-02-01 06:55:50|12528.8|12513.8|12528.8|12513.8|12528.8|12513.8|12528.8|12513.8|0
1643698570000|2022-02-01 06:56:10|12529.3|12514.3|12529.3|12514.3|12529.3|12514.3|12529.3|12514.3|0
1643698580000|2022-02-01 06:56:20|12529.8|12514.8|12529.8|12514.8|12529.8|12514.8|12529.8|12514.8|0
1643698600000|2022-02-01 06:56:40|12534.8|12519.8|12534.8|12519.8|12534.8|12519.8|12534.8|12519.8|1
1643698610000|2022-02-01 06:56:50|12536.8|12521.8|12536.5|12521.5|12536.8|12521.8|12536.5|12521.5|2
1643698620000|2022-02-01 06:57:00|12535.3|12520.3|12536.2|12521.2|12538.8|12523.8|12535.3|12520.3|0
1643698630000|2022-02-01 06:57:10|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|0
1643698690000|2022-02-01 06:58:10|12536.8|12521.8|12536.8|12521.8|12536.8|12521.8|12536.8|12521.8|0
1643698840000|2022-02-01 07:00:40|12536.6|12521.6|12536.6|12521.6|12536.6|12521.6|12536.6|12521.6|0
1643698850000|2022-02-01 07:00:50|12535.8|12520.8|12532.3|12517.3|12535.8|12520.8|12532.3|12517.3|1
1643698860000|2022-02-01 07:01:00|12532|12517|12531.1|12516.1|12532|12517|12530.8|12515.8|1
1643698870000|2022-02-01 07:01:10|12531.8|12516.8|12531.8|12516.8|12531.8|12516.8|12531.8|12516.8|0
1643698890000|2022-02-01 07:01:30|12532.2|12517.2|12533.3|12518.3|12533.3|12518.3|12532.2|12517.2|0
1643698910000|2022-02-01 07:01:50|12533.7|12518.7|12533.8|12518.8|12533.8|12518.8|12533.7|12518.7|3
1643698930000|2022-02-01 07:02:10|12538.3|12523.3|12538.3|12523.3|12538.3|12523.3|12538.3|12523.3|5
1643698940000|2022-02-01 07:02:20|12538.5|12523.5|12539.5|12524.5|12539.5|12524.5|12538.5|12523.5|0
1643698950000|2022-02-01 07:02:30|12540.3|12525.3|12540.3|12525.3|12540.3|12525.3|12540.3|12525.3|0
1643698960000|2022-02-01 07:02:40|12543.3|12528.3|12543.3|12528.3|12543.3|12528.3|12543.3|12528.3|0
1643698980000|2022-02-01 07:03:00|12546.4|12531.4|12546.4|12531.4|12546.4|12531.4|12546.4|12531.4|1
1643699000000|2022-02-01 07:03:20|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|0
1643699020000|2022-02-01 07:03:40|12542.8|12527.8|12542.8|12527.8|12542.8|12527.8|12542.8|12527.8|0
1643699040000|2022-02-01 07:04:00|12542.4|12527.4|12542.4|12527.4|12542.4|12527.4|12542.4|12527.4|0
1643699070000|2022-02-01 07:04:30|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|0
1643699080000|2022-02-01 07:04:40|12544.1|12529.1|12544.1|12529.1|12544.1|12529.1|12544.1|12529.1|0
1643699100000|2022-02-01 07:05:00|12544|12529|12543.7|12528.7|12544|12529|12543.6|12528.6|0
1643699110000|2022-02-01 07:05:10|12544.1|12529.1|12544.1|12529.1|12544.1|12529.1|12544.1|12529.1|0
1643699150000|2022-02-01 07:05:50|12544.6|12529.6|12544.1|12529.1|12544.6|12529.6|12544.1|12529.1|5
1643699180000|2022-02-01 07:06:20|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|0
1643699250000|2022-02-01 07:07:30|12543.5|12528.5|12543.1|12528.1|12543.5|12528.5|12543.1|12528.1|0
1643699260000|2022-02-01 07:07:40|12542.8|12527.8|12542.6|12527.6|12543|12528|12542.6|12527.6|0
1643699270000|2022-02-01 07:07:50|12541.8|12526.8|12540|12525|12543.8|12528.8|12540|12525|2
1643699300000|2022-02-01 07:08:20|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|1
1643699320000|2022-02-01 07:08:40|12538.2|12523.2|12535|12520|12538.9|12523.9|12535|12520|5
1643699330000|2022-02-01 07:08:50|12532.3|12517.3|12532.3|12517.3|12532.3|12517.3|12532.3|12517.3|2
1643699350000|2022-02-01 07:09:10|12531.5|12516.5|12531.5|12516.5|12531.5|12516.5|12531.5|12516.5|0
1643699360000|2022-02-01 07:09:20|12529.3|12514.3|12528.3|12513.3|12529.3|12514.3|12528.3|12513.3|1
1643699370000|2022-02-01 07:09:30|12527.5|12512.5|12524.4|12509.4|12527.5|12512.5|12523.8|12508.8|20
1643699400000|2022-02-01 07:10:00|12525.7|12510.7|12521.3|12506.3|12525.7|12510.7|12521.3|12506.3|0
1643699460000|2022-02-01 07:11:00|12521.8|12506.8|12523.3|12508.3|12523.3|12508.3|12521.8|12506.8|0
1643699470000|2022-02-01 07:11:10|12522.9|12507.9|12522.9|12507.9|12522.9|12507.9|12522.9|12507.9|0
1643699520000|2022-02-01 07:12:00|12521.8|12506.8|12522.2|12507.2|12522.2|12507.2|12521.8|12506.8|0
1643699530000|2022-02-01 07:12:10|12522.7|12507.7|12521.9|12506.9|12522.7|12507.7|12521.9|12506.9|0
1643699540000|2022-02-01 07:12:20|12520.4|12505.4|12522.6|12507.6|12523.1|12508.1|12520.4|12505.4|1
1643699570000|2022-02-01 07:12:50|12522.8|12507.8|12522.8|12507.8|12522.8|12507.8|12522.8|12507.8|0
1643699580000|2022-02-01 07:13:00|12521.8|12506.8|12522.8|12507.8|12522.8|12507.8|12521.8|12506.8|0
1643699590000|2022-02-01 07:13:10|12522.5|12507.5|12522.5|12507.5|12522.5|12507.5|12522.5|12507.5|0
1643699640000|2022-02-01 07:14:00|12523.2|12508.2|12523.5|12508.5|12523.5|12508.5|12523.2|12508.2|1
1643699730000|2022-02-01 07:15:30|12523.1|12508.1|12523.1|12508.1|12523.1|12508.1|12523.1|12508.1|3
1643699740000|2022-02-01 07:15:40|12525|12510|12523.1|12508.1|12525|12510|12523.1|12508.1|1
1643699750000|2022-02-01 07:15:50|12526.2|12511.2|12526.2|12511.2|12526.2|12511.2|12526.2|12511.2|1
1643699760000|2022-02-01 07:16:00|12525.4|12510.4|12525.4|12510.4|12525.4|12510.4|12525.4|12510.4|0
1643699770000|2022-02-01 07:16:10|12528.4|12513.4|12528.3|12513.3|12528.4|12513.4|12526.6|12511.6|1
1643699780000|2022-02-01 07:16:20|12528.8|12513.8|12527.1|12512.1|12528.8|12513.8|12527.1|12512.1|0
1643699820000|2022-02-01 07:17:00|12526.8|12511.8|12526.6|12511.6|12526.8|12511.8|12526.6|12511.6|0
1643699830000|2022-02-01 07:17:10|12526.9|12511.9|12528.4|12513.4|12528.4|12513.4|12526.9|12511.9|0
1643699900000|2022-02-01 07:18:20|12528.3|12513.3|12527.9|12512.9|12528.3|12513.3|12527.9|12512.9|0
1643699940000|2022-02-01 07:19:00|12534.5|12519.5|12533.4|12518.4|12534.7|12519.7|12533.4|12518.4|1
1643699950000|2022-02-01 07:19:10|12532.2|12517.2|12528.2|12513.2|12532.2|12517.2|12528.2|12513.2|0
1643700220000|2022-02-01 07:23:40|12523.3|12508.3|12523.3|12508.3|12523.3|12508.3|12523.3|12508.3|5
1643700290000|2022-02-01 07:24:50|12525.5|12510.5|12525.5|12510.5|12525.5|12510.5|12525.5|12510.5|0
1643700310000|2022-02-01 07:25:10|12523.4|12508.4|12523.5|12508.5|12523.5|12508.5|12523.4|12508.4|1
1643700330000|2022-02-01 07:25:30|12524.3|12509.3|12524|12509|12525.2|12510.2|12524|12509|0
1643700360000|2022-02-01 07:26:00|12524.4|12509.4|12524.9|12509.9|12524.9|12509.9|12524.4|12509.4|0
1643700370000|2022-02-01 07:26:10|12524.7|12509.7|12526|12511|12526|12511|12524.7|12509.7|0
1643700410000|2022-02-01 07:26:50|12524.5|12509.5|12524.1|12509.1|12524.5|12509.5|12524.1|12509.1|2
1643700420000|2022-02-01 07:27:00|12524.5|12509.5|12524.5|12509.5|12524.5|12509.5|12524.5|12509.5|0
1643700440000|2022-02-01 07:27:20|12524.8|12509.8|12525.5|12510.5|12525.5|12510.5|12524.8|12509.8|0
1643700470000|2022-02-01 07:27:50|12526|12511|12526|12511|12526|12511|12526|12511|0
1643700500000|2022-02-01 07:28:20|12525.5|12510.5|12521.3|12506.3|12525.5|12510.5|12521.3|12506.3|4
1643700510000|2022-02-01 07:28:30|12521.2|12506.2|12511.6|12496.6|12521.2|12506.2|12511.6|12496.6|2
1643700530000|2022-02-01 07:28:50|12512.7|12497.7|12513.1|12498.1|12513.3|12498.3|12512.4|12497.4|3
1643700540000|2022-02-01 07:29:00|12510.4|12495.4|12509.7|12494.7|12510.4|12495.4|12509.7|12494.7|1
1643700550000|2022-02-01 07:29:10|12509.3|12494.3|12509.3|12494.3|12509.3|12494.3|12509.3|12494.3|0
1643700570000|2022-02-01 07:29:30|12511.4|12496.4|12510.4|12495.4|12511.4|12496.4|12510.3|12495.3|0
1643700680000|2022-02-01 07:31:20|12510.5|12495.5|12510.5|12495.5|12510.5|12495.5|12510.5|12495.5|0
1643700710000|2022-02-01 07:31:50|12510.4|12495.4|12510.4|12495.4|12510.4|12495.4|12510.4|12495.4|2
1643700720000|2022-02-01 07:32:00|12510.8|12495.8|12510.8|12495.8|12510.8|12495.8|12510.8|12495.8|0
1643700790000|2022-02-01 07:33:10|12510.9|12495.9|12510.9|12495.9|12510.9|12495.9|12510.9|12495.9|0
1643700840000|2022-02-01 07:34:00|12511|12496|12511|12496|12511|12496|12511|12496|0
1643700900000|2022-02-01 07:35:00|12510.5|12495.5|12510.6|12495.6|12510.6|12495.6|12510.5|12495.5|0
1643700910000|2022-02-01 07:35:10|12510.8|12495.8|12510.8|12495.8|12510.8|12495.8|12510.8|12495.8|0
1643700960000|2022-02-01 07:36:00|12510.9|12495.9|12510.9|12495.9|12510.9|12495.9|12510.9|12495.9|0
1643701020000|2022-02-01 07:37:00|12510.8|12495.8|12510.9|12495.9|12510.9|12495.9|12510.8|12495.8|0
1643701080000|2022-02-01 07:38:00|12510.8|12495.8|12510.9|12495.9|12510.9|12495.9|12510.8|12495.8|0
1643701140000|2022-02-01 07:39:00|12510.7|12495.7|12510.9|12495.9|12510.9|12495.9|12510.7|12495.7|0
1643701150000|2022-02-01 07:39:10|12509.4|12494.4|12509.9|12494.9|12510.2|12495.2|12509.4|12494.4|3
1643701160000|2022-02-01 07:39:20|12510.2|12495.2|12509.9|12494.9|12510.2|12495.2|12509.9|12494.9|4
1643701170000|2022-02-01 07:39:30|||||||||3
1643701180000|2022-02-01 07:39:40|12509.1|12494.1|12508.1|12493.1|12509.1|12494.1|12508.1|12493.1|1
1643701280000|2022-02-01 07:41:20|12509.6|12494.6|12509.6|12494.6|12509.6|12494.6|12509.6|12494.6|0
1643701290000|2022-02-01 07:41:30|12509.5|12494.5|12509.1|12494.1|12509.5|12494.5|12509.1|12494.1|0
1643701310000|2022-02-01 07:41:50|12507.5|12492.5|12507.4|12492.4|12507.5|12492.5|12507.4|12492.4|3
1643701320000|2022-02-01 07:42:00|12507|12492|12507|12492|12507|12492|12507|12492|0
1643701330000|2022-02-01 07:42:10|12506.6|12491.6|12506.6|12491.6|12506.6|12491.6|12506.6|12491.6|0
1643701340000|2022-02-01 07:42:20|12502.7|12487.7|12505.1|12490.1|12505.2|12490.2|12502.7|12487.7|1
1643701350000|2022-02-01 07:42:30|12505.9|12490.9|12505.2|12490.2|12506|12491|12505.2|12490.2|0
1643701360000|2022-02-01 07:42:40|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|1
1643701380000|2022-02-01 07:43:00|12503.4|12488.4|12504.2|12489.2|12504.2|12489.2|12503.4|12488.4|0
1643701390000|2022-02-01 07:43:10|12505.6|12490.6|12507.2|12492.2|12508|12493|12505.6|12490.6|1
1643701400000|2022-02-01 07:43:20|12507.4|12492.4|12507.7|12492.7|12507.7|12492.7|12507.4|12492.4|0
1643701440000|2022-02-01 07:44:00|12509.1|12494.1|12510|12495|12510.3|12495.3|12509.1|12494.1|22
1643701450000|2022-02-01 07:44:10|12510.1|12495.1|12510.1|12495.1|12510.1|12495.1|12510.1|12495.1|0
1643701500000|2022-02-01 07:45:00|12510|12495|12511|12496|12511|12496|12510|12495|0
1643701630000|2022-02-01 07:47:10|12510|12495|12510.1|12495.1|12510.1|12495.1|12510|12495|0
1643701670000|2022-02-01 07:47:50|12516.6|12501.6|12522.3|12507.3|12522.3|12507.3|12516.6|12501.6|11
1643701690000|2022-02-01 07:48:10|12521.5|12506.5|12521.5|12506.5|12521.5|12506.5|12521.5|12506.5|0
1643701700000|2022-02-01 07:48:20|12522.1|12507.1|12522.5|12507.5|12522.8|12507.8|12522.1|12507.1|2
1643701720000|2022-02-01 07:48:40|12519.1|12504.1|12516.9|12501.9|12519.1|12504.1|12516.9|12501.9|1
1643701750000|2022-02-01 07:49:10|12516.6|12501.6|12516.6|12501.6|12516.6|12501.6|12516.6|12501.6|0
1643701790000|2022-02-01 07:49:50|12512|12497|12512.4|12497.4|12512.4|12497.4|12511.1|12496.1|1
1643701830000|2022-02-01 07:50:30|12512.8|12497.8|12512.8|12497.8|12512.8|12497.8|12512.8|12497.8|0
1643701870000|2022-02-01 07:51:10|12503.1|12488.1|12503.1|12488.1|12503.1|12488.1|12503.1|12488.1|7
1643701890000|2022-02-01 07:51:30|12509.2|12494.2|12509.2|12494.2|12509.2|12494.2|12509.2|12494.2|3
1643701900000|2022-02-01 07:51:40|12508.8|12493.8|12508.8|12493.8|12508.8|12493.8|12508.8|12493.8|0
1643701910000|2022-02-01 07:51:50|12510.1|12495.1|12510.6|12495.6|12510.6|12495.6|12510.1|12495.1|7
1643701920000|2022-02-01 07:52:00|12513.3|12498.3|12517.5|12502.5|12523.8|12505.2|12513.3|12497.7|2
1643701930000|2022-02-01 07:52:10|12517.4|12502.4|12517.8|12502.8|12517.9|12502.9|12517.4|12502.4|0
1643701940000|2022-02-01 07:52:20|12517.4|12502.4|12515.8|12500.8|12519.7|12504.7|12515.4|12500.4|5
1643701950000|2022-02-01 07:52:30|12518.2|12503.2|12518.2|12503.2|12518.2|12503.2|12518.2|12503.2|13
1643701960000|2022-02-01 07:52:40|12519.3|12504.3|12520.4|12505.4|12521.7|12506.7|12519.3|12504.3|0
1643701970000|2022-02-01 07:52:50|12523.7|12508.7|12522.7|12507.7|12523.7|12508.7|12522.7|12507.7|0
1643701980000|2022-02-01 07:53:00|12522.3|12507.3|12522.2|12507.2|12522.3|12507.3|12522.2|12507.2|0
1643701990000|2022-02-01 07:53:10|12519.1|12504.1|12513.2|12498.2|12519.1|12504.1|12513.2|12498.2|0
1643702080000|2022-02-01 07:54:40|12513|12498|12513.2|12498.2|12513.2|12498.2|12513|12498|0
1643702110000|2022-02-01 07:55:10|12513.8|12498.8|12516.2|12501.2|12516.2|12501.2|12513.8|12498.8|0
1643702120000|2022-02-01 07:55:20|12518.7|12503.7|12518.7|12503.7|12518.7|12503.7|12518.7|12503.7|0
1643702270000|2022-02-01 07:57:50|12517|12502|12517.2|12502.2|12517.2|12502.2|12517|12502|2
1643702290000|2022-02-01 07:58:10|12516.7|12501.7|12510.5|12495.5|12516.7|12501.7|12510.5|12495.5|3
1643702410000|2022-02-01 08:00:10|12515.7|12500.7|12513.1|12498.1|12515.7|12500.7|12513.1|12498.1|1
1643702460000|2022-02-01 08:01:00|12515.1|12500.1|12515.1|12500.1|12515.1|12500.1|12515.1|12500.1|0
1643702470000|2022-02-01 08:01:10|12513.6|12498.6|12515.5|12500.5|12516.2|12501.2|12513.6|12498.6|5
1643702490000|2022-02-01 08:01:30|12515.9|12500.9|12516.3|12501.3|12516.3|12501.3|12515.4|12500.4|1
1643702510000|2022-02-01 08:01:50|12512.3|12497.3|12517.2|12502.2|12517.2|12502.2|12512.3|12497.3|11
1643702520000|2022-02-01 08:02:00|12516.8|12501.8|12519.3|12504.3|12519.3|12504.3|12516.8|12501.8|0
1643702540000|2022-02-01 08:02:20|12519.6|12504.6|12517.5|12502.5|12521.8|12506.8|12517.5|12502.5|0
1643702550000|2022-02-01 08:02:30|12517.9|12502.9|12517.9|12502.9|12517.9|12502.9|12517.9|12502.9|0
1643702620000|2022-02-01 08:03:40|12518.3|12503.3|12518.3|12503.3|12518.3|12503.3|12518.3|12503.3|0
1643702630000|2022-02-01 08:03:50|12517|12502|12514.3|12499.3|12517|12502|12510.8|12495.8|1
1643702700000|2022-02-01 08:05:00|12514.4|12499.4|12513.7|12498.7|12514.4|12499.4|12513.7|12498.7|1
1643702710000|2022-02-01 08:05:10|12513.3|12498.3|12513.3|12498.3|12513.3|12498.3|12513.3|12498.3|0
1643702730000|2022-02-01 08:05:30|12512.7|12497.7|12512.7|12497.7|12512.7|12497.7|12512.7|12497.7|1
1643702740000|2022-02-01 08:05:40|12512.3|12497.3|12512.3|12497.3|12512.3|12497.3|12512.3|12497.3|0
1643702760000|2022-02-01 08:06:00|12520|12505|12519.3|12504.3|12520.4|12505.4|12515.7|12500.7|2
1643702780000|2022-02-01 08:06:20|12519.4|12504.4|12520.1|12505.1|12520.1|12505.1|12519.4|12504.4|0
1643702790000|2022-02-01 08:06:30|12517.6|12502.6|12521.8|12506.8|12522.8|12507.8|12517.6|12502.6|0
1643702820000|2022-02-01 08:07:00|12522.3|12507.3|12522.3|12507.3|12522.3|12507.3|12522.3|12507.3|0
1643702880000|2022-02-01 08:08:00|12519.1|12504.1|12525.6|12510.6|12526.1|12511.1|12519.1|12504.1|1
1643702900000|2022-02-01 08:08:20|12530.1|12515.1|12527.6|12512.6|12530.1|12515.1|12527.6|12512.6|2
1643702920000|2022-02-01 08:08:40|12528|12513|12527.6|12512.6|12529.1|12514.1|12527.6|12512.6|0
1643702940000|2022-02-01 08:09:00|12528.4|12513.4|12528.9|12513.9|12528.9|12513.9|12528.4|12513.4|4
1643702950000|2022-02-01 08:09:10|12529.3|12514.3|12529.3|12514.3|12529.3|12514.3|12529.3|12514.3|4
1643702960000|2022-02-01 08:09:20|12532.3|12517.3|12538.6|12513.6|12538.6|12517.3|12532.3|12513.6|9
1643702970000|2022-02-01 08:09:30|||||||||5
1643702990000|2022-02-01 08:09:50|||||||||5
1643703000000|2022-02-01 08:10:00|12532.3|12517.3|12532.4|12517.4|12532.8|12517.8|12532.3|12517.3|5
1643703030000|2022-02-01 08:10:30|12531.4|12516.4|12532.4|12517.4|12532.4|12517.4|12531.4|12516.4|0
1643703060000|2022-02-01 08:11:00|12532.3|12517.3|12532.9|12517.9|12532.9|12517.9|12532.3|12517.3|0
1643703070000|2022-02-01 08:11:10|12532.8|12517.8|12531.9|12516.9|12534.4|12519.4|12531.9|12516.9|0
1643703100000|2022-02-01 08:11:40|12531.8|12516.8|12532.4|12517.4|12532.4|12517.4|12531.8|12516.8|0
1643703110000|2022-02-01 08:11:50|12530.1|12515.1|12528.8|12513.8|12530.1|12515.1|12528.8|12513.8|1
1643703120000|2022-02-01 08:12:00|12528.4|12513.4|12530.9|12515.9|12530.9|12515.9|12527.4|12512.4|0
1643703180000|2022-02-01 08:13:00|12531.3|12516.3|12531.8|12516.8|12531.8|12516.8|12531.3|12516.3|6
1643703190000|2022-02-01 08:13:10|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|0
1643703240000|2022-02-01 08:14:00|12531.6|12516.6|12531.8|12516.8|12531.8|12516.8|12531.6|12516.6|0
1643703250000|2022-02-01 08:14:10|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|0
1643703260000|2022-02-01 08:14:20|12532.6|12517.6|12533|12518|12533|12518|12532.6|12517.6|0
1643703300000|2022-02-01 08:15:00|12533.5|12518.5|12533.5|12518.5|12533.5|12518.5|12533.5|12518.5|0
1643703360000|2022-02-01 08:16:00|12533|12518|12533.5|12518.5|12534|12519|12533|12518|0
1643703410000|2022-02-01 08:16:50|12530.1|12515.1|12529|12514|12530.1|12515.1|12529|12514|1
1643703510000|2022-02-01 08:18:30|12528.6|12513.6|12528.6|12513.6|12528.6|12513.6|12528.6|12513.6|0
1643703520000|2022-02-01 08:18:40|12529.5|12514.5|12529.5|12514.5|12529.5|12514.5|12529.5|12514.5|0
1643703600000|2022-02-01 08:20:00|12529.4|12514.4|12529.5|12514.5|12529.5|12514.5|12529|12514|0
1643703660000|2022-02-01 08:21:00|12529|12514|12529|12514|12529|12514|12529|12514|0
1643703710000|2022-02-01 08:21:50|12526.3|12511.3|12524|12509|12527.5|12512.5|12524|12509|6
1643703720000|2022-02-01 08:22:00|12522|12507|12524|12509|12524|12509|12521.1|12506.1|0
1643703780000|2022-02-01 08:23:00|12524.1|12509.1|12525|12510|12525|12510|12524.1|12509.1|0
1643703790000|2022-02-01 08:23:10|12524.9|12509.9|12524.5|12509.5|12524.9|12509.9|12524.5|12509.5|0
1643703800000|2022-02-01 08:23:20|12525|12510|12524.9|12509.9|12525|12510|12524.9|12509.9|0
1643703810000|2022-02-01 08:23:30|12524.5|12509.5|12524.5|12509.5|12524.5|12509.5|12524.5|12509.5|0
1643703820000|2022-02-01 08:23:40|12524.4|12509.4|12524|12509|12524.4|12509.4|12524|12509|0
1643703840000|2022-02-01 08:24:00|12523|12508|12523.3|12508.3|12523.3|12508.3|12523|12508|0
1643703850000|2022-02-01 08:24:10|12524.5|12509.5|12524.5|12509.5|12524.5|12509.5|12524.5|12509.5|0
1643703890000|2022-02-01 08:24:50|||||||||1
1643703900000|2022-02-01 08:25:00|12525.5|12510.5|12527.5|12512.5|12527.5|12512.5|12525.5|12510.5|1
1643703960000|2022-02-01 08:26:00|12529|12514|12529|12514|12529|12514|12529|12514|1
1643704010000|2022-02-01 08:26:50|12522.1|12507.1|12517.1|12502.1|12522.6|12507.6|12517.1|12502.1|6
1643704020000|2022-02-01 08:27:00|12516.9|12501.9|12516.7|12501.7|12516.9|12501.9|12516.7|12501.7|0
1643704120000|2022-02-01 08:28:40|12515.6|12500.6|12515.6|12500.6|12515.6|12500.6|12515.6|12500.6|0
1643704230000|2022-02-01 08:30:30|12516.1|12501.1|12516|12501|12518.2|12503.2|12515.6|12500.6|0
1643704240000|2022-02-01 08:30:40|12515.2|12500.2|12515.2|12500.2|12515.2|12500.2|12515.2|12500.2|0
1643704260000|2022-02-01 08:31:00|12515.6|12500.6|12515.6|12500.6|12515.6|12500.6|12515.6|12500.6|0
1643704290000|2022-02-01 08:31:30|12515.2|12500.2|12515.2|12500.2|12515.2|12500.2|12515.2|12500.2|0
1643704310000|2022-02-01 08:31:50|12511.4|12496.4|12519.2|12504.2|12520.2|12505.2|12511.4|12496.4|2
1643704340000|2022-02-01 08:32:20|12522.2|12507.2|12522.2|12507.2|12522.2|12507.2|12522.2|12507.2|0
1643704360000|2022-02-01 08:32:40|12521.7|12506.7|12521.8|12506.8|12521.8|12506.8|12518.7|12503.7|0
1643704370000|2022-02-01 08:32:50|12522.1|12507.1|12521.7|12506.7|12522.1|12507.1|12521.7|12506.7|0
1643704380000|2022-02-01 08:33:00|12521.8|12506.8|12522.3|12507.3|12522.3|12507.3|12521.8|12506.8|0
1643704390000|2022-02-01 08:33:10|12523.1|12508.1|12523.1|12508.1|12523.1|12508.1|12523.1|12508.1|0
1643704400000|2022-02-01 08:33:20|12523.2|12508.2|12528.6|12513.6|12528.6|12513.6|12522.7|12507.7|2
1643704430000|2022-02-01 08:33:50|12528.2|12513.2|12526.8|12511.8|12528.2|12513.2|12526.8|12511.8|2
1643704440000|2022-02-01 08:34:00|12526.1|12511.1|12528.5|12513.5|12528.5|12513.5|12526.1|12511.1|1
1643704470000|2022-02-01 08:34:30|12531.4|12516.4|12535.5|12520.5|12535.5|12520.5|12531.4|12516.4|1
1643704480000|2022-02-01 08:34:40|12535.7|12520.7|12535.7|12520.7|12535.9|12520.9|12535.5|12520.5|0
1643704490000|2022-02-01 08:34:50|12535.4|12520.4|12528.9|12513.9|12535.4|12520.4|12528.9|12513.9|4
1643704500000|2022-02-01 08:35:00|12530|12515|12530|12515|12530|12515|12530|12515|0
1643704510000|2022-02-01 08:35:10|12531.5|12516.5|12531.5|12516.5|12532|12517|12531.5|12516.5|0
1643704520000|2022-02-01 08:35:20|12533|12518|12533|12518|12533|12518|12533|12518|1
1643704530000|2022-02-01 08:35:30|12532.6|12517.6|12532.6|12517.6|12532.6|12517.6|12532.6|12517.6|0
1643704560000|2022-02-01 08:36:00|12533.3|12518.3|12535.6|12520.6|12535.6|12520.6|12533.3|12518.3|0
1643704570000|2022-02-01 08:36:10|12535.4|12520.4|12535.4|12520.4|12535.4|12520.4|12535.4|12520.4|1
1643704580000|2022-02-01 08:36:20|12529.9|12514.9|12529.9|12514.9|12529.9|12514.9|12529.9|12514.9|1
1643704590000|2022-02-01 08:36:30|12532.9|12517.9|12532.9|12517.9|12532.9|12517.9|12532.9|12517.9|0
1643704640000|2022-02-01 08:37:20|12534.9|12519.9|12534.9|12519.9|12534.9|12519.9|12534.9|12519.9|0
1643704680000|2022-02-01 08:38:00|12531.1|12516.1|12529.8|12514.8|12531.1|12516.1|12529.8|12514.8|2
1643704710000|2022-02-01 08:38:30|12530.1|12515.1|12530.1|12515.1|12530.1|12515.1|12530.1|12515.1|0
1643704720000|2022-02-01 08:38:40|12529.5|12514.5|12529|12514|12529.5|12514.5|12529|12514|1
1643704730000|2022-02-01 08:38:50|12529.7|12514.7|12532|12517|12532|12517|12529.7|12514.7|0
1643704740000|2022-02-01 08:39:00|12533|12518|12526.6|12511.6|12533|12518|12526.6|12511.6|1
1643704750000|2022-02-01 08:39:10|12530.5|12515.5|12530.5|12515.5|12530.5|12515.5|12530.5|12515.5|0
1643704760000|2022-02-01 08:39:20|12532.4|12517.4|12532.9|12517.9|12532.9|12517.9|12532.1|12517.1|1
1643704770000|2022-02-01 08:39:30|12533.3|12518.3|12534.5|12519.5|12534.5|12519.5|12533.3|12518.3|0
1643704780000|2022-02-01 08:39:40|12533.7|12518.7|12534|12519|12534.3|12519.3|12533.7|12518.7|2
1643704800000|2022-02-01 08:40:00|12532.1|12517.1|12536.3|12521.3|12536.3|12521.3|12532.1|12517.1|2
1643704820000|2022-02-01 08:40:20|12535.8|12520.8|12534.9|12519.9|12535.8|12520.8|12534.9|12519.9|1
1643704830000|2022-02-01 08:40:30|12533.3|12518.3|12536.5|12521.5|12536.5|12521.5|12533|12518|1
1643704840000|2022-02-01 08:40:40|||||||||9
1643704860000|2022-02-01 08:41:00|12536.2|12521.2|12536.2|12521.2|12536.2|12521.2|12536.2|12521.2|1
1643704870000|2022-02-01 08:41:10|12536.1|12521.1|12536.1|12521.1|12536.1|12521.1|12536.1|12521.1|0
1643704900000|2022-02-01 08:41:40|12529.2|12514.2|12530.6|12515.6|12530.7|12515.7|12529.2|12514.2|3
1643704910000|2022-02-01 08:41:50|12532.1|12517.1|12526.3|12511.3|12532.1|12517.1|12526.3|12511.3|4
1643704920000|2022-02-01 08:42:00|12527.8|12512.8|12527.8|12512.8|12527.8|12512.8|12527.8|12512.8|0
1643704930000|2022-02-01 08:42:10|12528.6|12513.6|12528.6|12513.6|12528.6|12513.6|12528.6|12513.6|0
1643704980000|2022-02-01 08:43:00|12528.5|12513.5|12528.5|12513.5|12528.5|12513.5|12528.5|12513.5|0
1643705000000|2022-02-01 08:43:20|||||||||1
1643705100000|2022-02-01 08:45:00|12528.7|12513.7|12529.2|12514.2|12529.2|12514.2|12528.7|12513.7|0
1643705110000|2022-02-01 08:45:10|12529.5|12514.5|12529.5|12514.5|12529.5|12514.5|12529.5|12514.5|0
1643705130000|2022-02-01 08:45:30|12529.9|12514.9|12529.9|12514.9|12529.9|12514.9|12529.9|12514.9|2
1643705140000|2022-02-01 08:45:40|12529.5|12514.5|12529.5|12514.5|12529.5|12514.5|12529.5|12514.5|0
1643705160000|2022-02-01 08:46:00|12529.4|12514.4|12529.2|12514.2|12529.4|12514.4|12529.2|12514.2|0
1643705170000|2022-02-01 08:46:10|12529.9|12514.9|12529.9|12514.9|12529.9|12514.9|12529.9|12514.9|0
1643705210000|2022-02-01 08:46:50|12529.5|12514.5|12524|12509|12529.5|12514.5|12522.9|12507.9|1
1643705240000|2022-02-01 08:47:20|12522|12507|12522|12507|12522|12507|12522|12507|1
1643705250000|2022-02-01 08:47:30|12522.4|12507.4|12522.4|12507.4|12522.4|12507.4|12522.4|12507.4|0
1643705290000|2022-02-01 08:48:10|12522.5|12507.5|12522.5|12507.5|12522.5|12507.5|12522.5|12507.5|1
1643705300000|2022-02-01 08:48:20|12522.9|12507.9|12521|12506|12522.9|12507.9|12521|12506|9
1643705310000|2022-02-01 08:48:30|12521.1|12506.1|12521.5|12506.5|12521.5|12506.5|12521.1|12506.1|0
1643705320000|2022-02-01 08:48:40|12521.9|12506.9|12521.9|12506.9|12521.9|12506.9|12521.9|12506.9|0
1643705330000|2022-02-01 08:48:50|12522.1|12507.1|12522.9|12507.9|12522.9|12507.9|12522.1|12507.1|0
1643705350000|2022-02-01 08:49:10|12526.1|12511.1|12526.1|12511.1|12526.1|12511.1|12526.1|12511.1|2
1643705360000|2022-02-01 08:49:20|12527.1|12512.1|12527.3|12512.3|12527.3|12512.3|12527.1|12512.1|0
1643705370000|2022-02-01 08:49:30|12526.9|12511.9|12528|12513|12529.4|12514.4|12526.9|12511.9|0
1643705420000|2022-02-01 08:50:20|12528.4|12513.4|12530.6|12515.6|12530.6|12515.6|12528.4|12513.4|0
1643705430000|2022-02-01 08:50:30|12531|12516|12531|12516|12531|12516|12531|12516|0
1643705510000|2022-02-01 08:51:50|12530.5|12515.5|12530.5|12515.5|12530.5|12515.5|12530.5|12515.5|2
1643705520000|2022-02-01 08:52:00|12530.9|12515.9|12530.9|12515.9|12530.9|12515.9|12530.9|12515.9|0
1643705640000|2022-02-01 08:54:00|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|0
1643705670000|2022-02-01 08:54:30|12531.3|12516.3|12530.9|12515.9|12531.3|12516.3|12530.9|12515.9|0
1643705700000|2022-02-01 08:55:00|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|0
1643705710000|2022-02-01 08:55:10|12529.3|12514.3|12530.8|12515.8|12531|12516|12528.9|12513.9|2
1643705730000|2022-02-01 08:55:30|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|0
1643705770000|2022-02-01 08:56:10|12530.6|12515.6|12531.2|12516.2|12531.2|12516.2|12530.6|12515.6|4
1643705790000|2022-02-01 08:56:30|12531.6|12516.6|12531.6|12516.6|12531.6|12516.6|12531.6|12516.6|0
1643705860000|2022-02-01 08:57:40|||||||||1
1643705880000|2022-02-01 08:58:00|12531.5|12516.5|12528.6|12513.6|12531.5|12516.5|12528|12513|7
1643705890000|2022-02-01 08:58:10|12529|12514|12529|12514|12529|12514|12529|12514|0
1643705920000|2022-02-01 08:58:40|12530.2|12515.2|12535.8|12520.8|12535.8|12520.8|12530.2|12515.2|2
1643705940000|2022-02-01 08:59:00|12536.5|12521.5|12537.5|12522.5|12537.5|12522.5|12536.5|12521.5|0
1643705950000|2022-02-01 08:59:10|12538|12523|12538.6|12523.6|12538.6|12523.6|12538|12523|0
1643705960000|2022-02-01 08:59:20|12539.1|12524.1|12540|12525|12540|12525|12539.1|12524.1|1
1643705990000|2022-02-01 08:59:50|12539.9|12524.9|12539.5|12524.5|12539.9|12524.9|12539.5|12524.5|0
1643706010000|2022-02-01 09:00:10|12539.3|12524.3|12533.6|12518.6|12539.3|12524.3|12532.1|12517.1|5
1643706020000|2022-02-01 09:00:20|12533.5|12518.5|12532.6|12517.6|12533.5|12518.5|12532.6|12517.6|0
1643706030000|2022-02-01 09:00:30|12533|12518|12533|12518|12533|12518|12533|12518|0
1643706040000|2022-02-01 09:00:40|12532.9|12517.9|12532.1|12517.1|12532.9|12517.9|12532.1|12517.1|0
1643706050000|2022-02-01 09:00:50|12532|12517|12532.1|12517.1|12532.1|12517.1|12532|12517|0
1643706060000|2022-02-01 09:01:00|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|0
1643706110000|2022-02-01 09:01:50|12529.4|12514.4|12530.2|12515.2|12530.2|12515.2|12528.4|12513.4|3
1643706120000|2022-02-01 09:02:00|12531|12516|12531|12516|12531|12516|12531|12516|0
1643706150000|2022-02-01 09:02:30|12531.1|12516.1|12531.5|12516.5|12531.5|12516.5|12531.1|12516.1|0
1643706160000|2022-02-01 09:02:40|12533.9|12518.9|12534.4|12519.4|12534.4|12519.4|12533.9|12518.9|13
1643706220000|2022-02-01 09:03:40|12534.9|12519.9|12534.9|12519.9|12534.9|12519.9|12534.9|12519.9|1
1643706250000|2022-02-01 09:04:10|12535.6|12520.6|12535.6|12520.6|12535.6|12520.6|12535.6|12520.6|0
1643706350000|2022-02-01 09:05:50|12535.1|12520.1|12527.3|12512.3|12535.1|12520.1|12527.3|12512.3|7
1643706360000|2022-02-01 09:06:00|12527.6|12512.6|12529|12514|12529|12514|12527.6|12512.6|1
1643706370000|2022-02-01 09:06:10|12529.4|12514.4|12529.4|12514.4|12529.4|12514.4|12529.4|12514.4|0
1643706400000|2022-02-01 09:06:40|12529.1|12514.1|12529.1|12514.1|12529.1|12514.1|12529.1|12514.1|0
1643706410000|2022-02-01 09:06:50|12529.9|12514.9|12530.3|12515.3|12531.1|12516.1|12529.9|12514.9|2
1643706430000|2022-02-01 09:07:10|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|0
1643706450000|2022-02-01 09:07:30|12531.1|12516.1|12532.3|12517.3|12532.3|12517.3|12531.1|12516.1|1
1643706460000|2022-02-01 09:07:40|12532.6|12517.6|12532.6|12517.6|12532.6|12517.6|12532.6|12517.6|0
1643706480000|2022-02-01 09:08:00|12532.3|12517.3|12532.3|12517.3|12532.3|12517.3|12532.3|12517.3|0
1643706490000|2022-02-01 09:08:10|12532.6|12517.6|12532.6|12517.6|12532.6|12517.6|12532.6|12517.6|0
1643706530000|2022-02-01 09:08:50|12531.7|12516.7|12531.7|12516.7|12531.7|12516.7|12531.7|12516.7|0
1643706540000|2022-02-01 09:09:00|12525.2|12510.2|12525.2|12510.2|12525.2|12510.2|12525.2|12510.2|4
1643706580000|2022-02-01 09:09:40|12526.1|12511.1|12526.1|12511.1|12526.1|12511.1|12526.1|12511.1|0
1643706600000|2022-02-01 09:10:00|12526|12511|12525.2|12510.2|12526|12511|12525.2|12510.2|0
1643706610000|2022-02-01 09:10:10|12525.1|12510.1|12525.1|12510.1|12525.1|12510.1|12525.1|12510.1|0
1643706620000|2022-02-01 09:10:20|12525|12510|12524.2|12509.2|12525|12510|12524.2|12509.2|0
1643706640000|2022-02-01 09:10:40|12524.1|12509.1|12524.5|12509.5|12524.5|12509.5|12524.1|12509.1|0
1643706650000|2022-02-01 09:10:50|12523.4|12508.4|12523.1|12508.1|12523.4|12508.4|12523.1|12508.1|2
1643706660000|2022-02-01 09:11:00|12522.6|12507.6|12518|12503|12523|12508|12518|12503|7
1643706720000|2022-02-01 09:12:00|12517.6|12502.6|12516.5|12501.5|12517.6|12502.6|12516.5|12501.5|1
1643706730000|2022-02-01 09:12:10|12516.6|12501.6|12516|12501|12516.8|12501.8|12516|12501|0
1643706740000|2022-02-01 09:12:20|12516.3|12501.3|12516.3|12501.3|12516.3|12501.3|12516.3|12501.3|0
1643706770000|2022-02-01 09:12:50|12516|12501|12515.8|12500.8|12516|12501|12515.5|12500.5|0
1643706780000|2022-02-01 09:13:00|12515.6|12500.6|12515.3|12500.3|12515.6|12500.6|12515.3|12500.3|0
1643706790000|2022-02-01 09:13:10|12511.1|12496.1|12509.9|12494.9|12511.1|12496.1|12508.7|12493.7|1
1643706820000|2022-02-01 09:13:40|12510.3|12495.3|12510.3|12495.3|12510.3|12495.3|12510.3|12495.3|2
1643706830000|2022-02-01 09:13:50|12509.6|12494.6|12509.1|12494.1|12509.6|12494.6|12509.1|12494.1|2
1643706850000|2022-02-01 09:14:10|12509.3|12494.3|12508.6|12493.6|12509.6|12494.6|12508.6|12493.6|2
1643706860000|2022-02-01 09:14:20|12506.5|12491.5|12509.3|12494.3|12509.3|12494.3|12506.5|12491.5|2
1643706880000|2022-02-01 09:14:40|12509.8|12494.8|12509.8|12494.8|12509.8|12494.8|12509.8|12494.8|0
1643706900000|2022-02-01 09:15:00|12509.9|12494.9|12510.3|12495.3|12510.3|12495.3|12509.9|12494.9|0
1643706910000|2022-02-01 09:15:10|12510.1|12495.1|12510.1|12495.1|12510.1|12495.1|12510.1|12495.1|2
1643706930000|2022-02-01 09:15:30|12509.8|12494.8|12509.8|12494.8|12509.8|12494.8|12509.8|12494.8|0
1643706940000|2022-02-01 09:15:40|12513.2|12498.2|12513.5|12498.5|12513.5|12498.5|12512.9|12497.9|4
1643706950000|2022-02-01 09:15:50|12513.7|12498.7|12513.2|12498.2|12514.2|12499.2|12513.2|12498.2|0
1643706960000|2022-02-01 09:16:00|12512.9|12497.9|12512.9|12497.9|12512.9|12497.9|12512.9|12497.9|0
1643706970000|2022-02-01 09:16:10|12513.2|12498.2|12509.7|12494.7|12513.2|12498.2|12509.7|12494.7|2
1643707000000|2022-02-01 09:16:40|12509.9|12494.9|12509.9|12494.9|12509.9|12494.9|12509.9|12494.9|0
1643707010000|2022-02-01 09:16:50|12509.1|12494.1|12505.7|12490.7|12509.1|12494.1|12505.2|12490.2|3
1643707020000|2022-02-01 09:17:00|12505.6|12490.6|12506.1|12491.1|12506.1|12491.1|12505.2|12490.2|0
1643707030000|2022-02-01 09:17:10|12505.7|12490.7|12505|12490|12505.7|12490.7|12505|12490|3
1643707040000|2022-02-01 09:17:20|12505.2|12490.2|12501.6|12486.6|12505.2|12490.2|12501.5|12486.5|1
1643707050000|2022-02-01 09:17:30|12501.7|12486.7|12502.1|12487.1|12502.1|12487.1|12501.7|12486.7|0
1643707060000|2022-02-01 09:17:40|12501.7|12486.7|12501.7|12486.7|12501.7|12486.7|12501.7|12486.7|0
1643707080000|2022-02-01 09:18:00|12505.2|12490.2|12506.2|12491.2|12506.2|12491.2|12505.2|12490.2|6
1643707120000|2022-02-01 09:18:40|12505.7|12490.7|12505.7|12490.7|12506.2|12491.2|12505.7|12490.7|1
1643707130000|2022-02-01 09:18:50|12505.2|12490.2|12505.2|12490.2|12505.2|12490.2|12505.2|12490.2|0
1643707140000|2022-02-01 09:19:00|12505.4|12490.4|12505.7|12490.7|12505.7|12490.7|12505.4|12490.4|0
1643707150000|2022-02-01 09:19:10|12502.6|12487.6|12500|12485|12503.2|12488.2|12499.5|12484.5|7
1643707210000|2022-02-01 09:20:10|12498.1|12483.1|12498.6|12483.6|12498.6|12483.6|12498.1|12483.1|3
1643707270000|2022-02-01 09:21:10|12497.9|12482.9|12497.6|12482.6|12497.9|12482.9|12497.6|12482.6|1
1643707290000|2022-02-01 09:21:30|12497.1|12482.1|12495.1|12480.1|12497.1|12482.1|12495.1|12480.1|2
1643707300000|2022-02-01 09:21:40|12494.4|12479.4|12494.5|12479.5|12494.5|12479.5|12494|12479|2
1643707310000|2022-02-01 09:21:50|12494|12479|12492.7|12477.7|12494|12479|12491.6|12476.6|2
1643707320000|2022-02-01 09:22:00|12492.6|12477.6|12492.6|12477.6|12493|12478|12492.6|12477.6|0
1643707330000|2022-02-01 09:22:10|12492.2|12477.2|12488.6|12473.6|12492.2|12477.2|12488.6|12473.6|4
1643707340000|2022-02-01 09:22:20|12489.3|12474.3|12490.6|12475.6|12490.6|12475.6|12489.3|12474.3|1
1643707350000|2022-02-01 09:22:30|12489.6|12474.6|12490.1|12475.1|12490.6|12475.6|12489.6|12474.6|1
1643707360000|2022-02-01 09:22:40|12486.5|12471.5|12487.5|12472.5|12487.5|12472.5|12486.5|12471.5|3
1643707380000|2022-02-01 09:23:00|12487.1|12472.1|12487.6|12472.6|12487.6|12472.6|12487.1|12472.1|0
1643707390000|2022-02-01 09:23:10|12489.1|12474.1|12488|12473|12489.6|12474.6|12487.3|12472.3|3
1643707400000|2022-02-01 09:23:20|12488.6|12473.6|12494.5|12479.5|12494.5|12479.5|12488.6|12473.6|2
1643707410000|2022-02-01 09:23:30|12493.4|12478.4|12496.4|12481.4|12497.4|12482.4|12493.4|12478.4|1
1643707420000|2022-02-01 09:23:40|12496.5|12481.5|12499.1|12484.1|12499.1|12484.1|12496.5|12481.5|1
1643707440000|2022-02-01 09:24:00|12499.9|12484.9|12499.9|12484.9|12499.9|12484.9|12499.9|12484.9|0
1643707530000|2022-02-01 09:25:30|12501.2|12486.2|12501.2|12486.2|12501.2|12486.2|12501.2|12486.2|0
1643707540000|2022-02-01 09:25:40|12504.2|12489.2|12504.7|12489.7|12504.7|12489.7|12504.2|12489.2|0
1643707590000|2022-02-01 09:26:30|12504.1|12489.1|12504.1|12489.1|12504.1|12489.1|12504.1|12489.1|0
1643707600000|2022-02-01 09:26:40|12504|12489|12505.2|12490.2|12505.2|12490.2|12504|12489|0
1643707620000|2022-02-01 09:27:00|12504.7|12489.7|12504.7|12489.7|12504.7|12489.7|12504.7|12489.7|3
1643707660000|2022-02-01 09:27:40|12505.7|12490.7|12508.5|12493.5|12508.6|12493.6|12505.7|12490.7|1
1643707680000|2022-02-01 09:28:00|12508|12493|12507.9|12492.9|12508.1|12493.1|12507.5|12492.5|0
1643707690000|2022-02-01 09:28:10|12507.5|12492.5|12507.5|12492.5|12507.5|12492.5|12507.5|12492.5|0
1643707710000|2022-02-01 09:28:30|12507.9|12492.9|12515.7|12500.7|12515.7|12500.7|12507.9|12492.9|1
1643707720000|2022-02-01 09:28:40|12517.2|12502.2|12517.2|12502.2|12517.2|12502.2|12517.2|12502.2|0
1643707740000|2022-02-01 09:29:00|12515.2|12500.2|12516.6|12501.6|12516.7|12501.7|12515.2|12500.2|0
1643707760000|2022-02-01 09:29:20|12515.7|12500.7|12517.6|12502.6|12517.6|12502.6|12515.7|12500.7|3
1643707770000|2022-02-01 09:29:30|12518|12503|12518|12503|12518|12503|12518|12503|0
1643707790000|2022-02-01 09:29:50|12517.5|12502.5|12517.5|12502.5|12517.5|12502.5|12517.5|12502.5|0
1643707800000|2022-02-01 09:30:00|12517|12502|12516.5|12501.5|12517|12502|12514.5|12499.5|2
1643707830000|2022-02-01 09:30:30|12516.9|12501.9|12516.9|12501.9|12516.9|12501.9|12516.9|12501.9|0
1643707860000|2022-02-01 09:31:00|12516.1|12501.1|12515.6|12500.6|12516.1|12501.1|12515.6|12500.6|0
1643707870000|2022-02-01 09:31:10|12515.4|12500.4|12515.4|12500.4|12515.4|12500.4|12515.4|12500.4|1
1643707890000|2022-02-01 09:31:30|12514.6|12499.6|12515.5|12500.5|12515.5|12500.5|12514.6|12499.6|0
1643707900000|2022-02-01 09:31:40|12517.6|12502.6|12519.6|12504.6|12519.6|12504.6|12517.6|12502.6|2
1643707940000|2022-02-01 09:32:20|12517|12502|12516|12501|12517|12502|12516|12501|4
1643707950000|2022-02-01 09:32:30|12516.5|12501.5|12520.1|12505.1|12520.1|12505.1|12516.5|12501.5|1
1643707960000|2022-02-01 09:32:40|12520.4|12505.4|12520.4|12505.4|12520.4|12505.4|12520.4|12505.4|0
1643707970000|2022-02-01 09:32:50|12521.6|12506.6|12521.6|12506.6|12521.6|12506.6|12521.6|12506.6|0
1643707980000|2022-02-01 09:33:00|12518.6|12503.6|12518.1|12503.1|12518.6|12503.6|12518.1|12503.1|4
1643707990000|2022-02-01 09:33:10|12515.1|12500.1|12515.1|12500.1|12515.1|12500.1|12515.1|12500.1|3
1643708040000|2022-02-01 09:34:00|12517.1|12502.1|12516.4|12501.4|12517.1|12502.1|12516.4|12501.4|0
1643708050000|2022-02-01 09:34:10|12517.5|12502.5|12517.7|12502.7|12517.7|12502.7|12517.5|12502.5|0
1643708060000|2022-02-01 09:34:20|12519.1|12504.1|12520.1|12505.1|12520.1|12505.1|12519.1|12504.1|0
1643708100000|2022-02-01 09:35:00|12519.6|12504.6|12517.6|12502.6|12519.6|12504.6|12517.6|12502.6|2
1643708130000|2022-02-01 09:35:30|12518|12503|12518|12503|12518|12503|12518|12503|0
1643708140000|2022-02-01 09:35:40|12518.1|12503.1|12518.6|12503.6|12518.6|12503.6|12518.1|12503.1|0
1643708170000|2022-02-01 09:36:10|||||||||1
1643708200000|2022-02-01 09:36:40|12517.8|12502.8|12517.8|12502.8|12517.8|12502.8|12517.8|12502.8|2
1643708230000|2022-02-01 09:37:10|12518.2|12503.2|12517.5|12502.5|12518.2|12503.2|12517.5|12502.5|1
1643708240000|2022-02-01 09:37:20|12516.3|12501.3|12516.3|12501.3|12516.3|12501.3|12516.3|12501.3|1
1643708250000|2022-02-01 09:37:30|12516.7|12501.7|12516.7|12501.7|12516.7|12501.7|12516.7|12501.7|0
1643708280000|2022-02-01 09:38:00|12516.8|12501.8|12516.8|12501.8|12518.2|12503.2|12516.8|12501.8|0
1643708290000|2022-02-01 09:38:10|12517.2|12502.2|12514.1|12499.1|12517.2|12502.2|12513.3|12498.3|2
1643708310000|2022-02-01 09:38:30|12513.3|12498.3|12513.7|12498.7|12513.7|12498.7|12513.3|12498.3|2
1643708320000|2022-02-01 09:38:40|12515.8|12500.8|12518.7|12503.7|12518.7|12503.7|12515.8|12500.8|2
1643708340000|2022-02-01 09:39:00|12518.8|12503.8|12516.1|12501.1|12518.8|12503.8|12514.2|12499.2|8
1643708350000|2022-02-01 09:39:10|12515.7|12500.7|12515.7|12500.7|12515.7|12500.7|12515.7|12500.7|0
1643708360000|2022-02-01 09:39:20|12515.2|12500.2|12515.2|12500.2|12515.2|12500.2|12515.2|12500.2|5
1643708390000|2022-02-01 09:39:50|12515.1|12500.1|12517.5|12502.5|12517.5|12502.5|12515.1|12500.1|4
1643708400000|2022-02-01 09:40:00|12516.9|12501.9|12516.1|12501.1|12516.9|12501.9|12516.1|12501.1|0
1643708410000|2022-02-01 09:40:10|12511.1|12496.1|12506.8|12491.8|12511.1|12496.1|12506.8|12491.8|6
1643708440000|2022-02-01 09:40:40|12501.4|12486.4|12499.5|12484.5|12501.4|12486.4|12499.5|12484.5|1
1643708460000|2022-02-01 09:41:00|12499.4|12484.4|12499|12484|12499.4|12484.4|12498.5|12483.5|3
1643708490000|2022-02-01 09:41:30|12503.2|12488.2|12503.2|12488.2|12504.4|12489.4|12503.2|12488.2|5
1643708500000|2022-02-01 09:41:40|12503.6|12488.6|12503.2|12488.2|12503.6|12488.6|12503.2|12488.2|6
1643708510000|2022-02-01 09:41:50|12500|12485|12500.7|12485.7|12500.8|12485.8|12500|12485|5
1643708520000|2022-02-01 09:42:00|12501.1|12486.1|12501.5|12486.5|12501.5|12486.5|12501.1|12486.1|3
1643708530000|2022-02-01 09:42:10|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|6
1643708540000|2022-02-01 09:42:20|12501.5|12486.5|12502.1|12487.1|12502.1|12487.1|12501.5|12486.5|3
1643708550000|2022-02-01 09:42:30|12502.9|12487.9|12502.9|12487.9|12502.9|12487.9|12502.9|12487.9|0
1643708560000|2022-02-01 09:42:40|12503.6|12488.6|12503.6|12488.6|12503.6|12488.6|12503.6|12488.6|0
1643708580000|2022-02-01 09:43:00|12505.6|12490.6|12508.9|12493.9|12509|12494|12505.6|12490.6|6
1643708590000|2022-02-01 09:43:10|12509.4|12494.4|12509.4|12494.4|12509.4|12494.4|12509.4|12494.4|3
1643708600000|2022-02-01 09:43:20|12508.6|12493.6|12509|12494|12509|12494|12508.6|12493.6|3
1643708610000|2022-02-01 09:43:30|12510.1|12495.1|12504.9|12489.9|12510.1|12495.1|12504.9|12489.9|4
1643708620000|2022-02-01 09:43:40|12505.6|12490.6|12505.6|12490.6|12505.6|12490.6|12505.6|12490.6|1
1643708630000|2022-02-01 09:43:50|12500.9|12485.9|12501.6|12486.6|12502.1|12487.1|12500.9|12485.9|4
1643708640000|2022-02-01 09:44:00|12502.1|12487.1|12500.5|12485.5|12502.1|12487.1|12500.5|12485.5|5
1643708650000|2022-02-01 09:44:10|12501.6|12486.6|12502|12487|12502|12487|12501.6|12486.6|11
1643708660000|2022-02-01 09:44:20|||||||||5
1643708670000|2022-02-01 09:44:30|12503.1|12488.1|12502.1|12487.1|12503.9|12488.9|12502.1|12487.1|1
1643708700000|2022-02-01 09:45:00|||||||||1
1643708740000|2022-02-01 09:45:40|12502.6|12487.6|12502.1|12487.1|12503.1|12488.1|12502.1|12487.1|0
1643708760000|2022-02-01 09:46:00|12502.2|12487.2|12509.1|12494.1|12509.1|12494.1|12502.2|12487.2|2
1643708780000|2022-02-01 09:46:20|12509.9|12494.9|12509.9|12494.9|12509.9|12494.9|12509.9|12494.9|2
1643708800000|2022-02-01 09:46:40|12510.4|12495.4|12513.4|12498.4|12513.4|12498.4|12510.4|12495.4|0
1643708820000|2022-02-01 09:47:00|12514|12499|12522.4|12507.4|12522.4|12507.4|12514|12499|0
1643708830000|2022-02-01 09:47:10|12522.9|12507.9|12522.3|12507.3|12522.9|12507.9|12522.3|12507.3|0
1643708840000|2022-02-01 09:47:20|12519.6|12504.6|12519.3|12504.3|12519.6|12504.6|12518.9|12503.9|1
1643708850000|2022-02-01 09:47:30|12518.9|12503.9|12516.9|12501.9|12518.9|12503.9|12516.9|12501.9|0
1643708860000|2022-02-01 09:47:40|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|0
1643708870000|2022-02-01 09:47:50|12514|12499|12514|12499|12514|12499|12514|12499|1
1643708890000|2022-02-01 09:48:10|12514.4|12499.4|12514.4|12499.4|12514.4|12499.4|12514.4|12499.4|0
1643708930000|2022-02-01 09:48:50|12514.6|12499.6|12515.4|12500.4|12515.4|12500.4|12514.6|12499.6|0
1643708940000|2022-02-01 09:49:00|12515.5|12500.5|12515.5|12500.5|12515.5|12500.5|12515.5|12500.5|0
1643708950000|2022-02-01 09:49:10|12515.9|12500.9|12515.9|12500.9|12515.9|12500.9|12515.9|12500.9|0
1643708970000|2022-02-01 09:49:30|12516.6|12501.6|12516.6|12501.6|12516.6|12501.6|12516.6|12501.6|1
1643708990000|2022-02-01 09:49:50|12516.8|12501.8|12523.6|12508.6|12523.6|12508.6|12516.8|12501.8|1
1643709030000|2022-02-01 09:50:30|12523.4|12508.4|12522.6|12507.6|12523.4|12508.4|12522.6|12507.6|0
1643709080000|2022-02-01 09:51:20|12518.1|12503.1|12517.3|12502.3|12518.1|12503.1|12516.6|12501.6|1
1643709090000|2022-02-01 09:51:30|12517.6|12502.6|12517.6|12502.6|12517.6|12502.6|12517.6|12502.6|0
1643709100000|2022-02-01 09:51:40|12517.9|12502.9|12518.6|12503.6|12518.6|12503.6|12517.9|12502.9|0
1643709110000|2022-02-01 09:51:50|12518.9|12503.9|12519.6|12504.6|12519.6|12504.6|12518.9|12503.9|0
1643709120000|2022-02-01 09:52:00|12521.6|12506.6|12523.5|12508.5|12523.6|12508.6|12521.6|12506.6|0
1643709130000|2022-02-01 09:52:10|12523.1|12508.1|12523.6|12508.6|12523.6|12508.6|12523.1|12508.1|0
1643709200000|2022-02-01 09:53:20|12524|12509|12525.1|12510.1|12525.1|12510.1|12524|12509|0
1643709240000|2022-02-01 09:54:00|12526.6|12511.6|12526.6|12511.6|12526.6|12511.6|12526.6|12511.6|0
1643709290000|2022-02-01 09:54:50|12526.2|12511.2|12522.7|12507.7|12526.2|12511.2|12522.6|12507.6|0
1643709300000|2022-02-01 09:55:00|12523.1|12508.1|12523.1|12508.1|12523.1|12508.1|12523.1|12508.1|0
1643709320000|2022-02-01 09:55:20|||||||||1
1643709340000|2022-02-01 09:55:40|12523.6|12508.6|12523.6|12508.6|12523.6|12508.6|12523.6|12508.6|0
1643709360000|2022-02-01 09:56:00|12523.7|12508.7|12524.6|12509.6|12524.6|12509.6|12523.7|12508.7|0
1643709370000|2022-02-01 09:56:10|||||||||1
1643709410000|2022-02-01 09:56:50|12520.6|12505.6|12522.2|12507.2|12522.2|12507.2|12520.6|12505.6|11
1643709420000|2022-02-01 09:57:00|12522.6|12507.6|12523.8|12508.8|12523.8|12508.8|12522.6|12507.6|3
1643709430000|2022-02-01 09:57:10|12520.6|12505.6|12521.6|12506.6|12521.8|12506.8|12520.6|12505.6|1
1643709450000|2022-02-01 09:57:30|12521.3|12506.3|12521.1|12506.1|12521.3|12506.3|12520.8|12505.8|1
1643709500000|2022-02-01 09:58:20|12522.1|12507.1|12524.8|12509.8|12524.8|12509.8|12522.1|12507.1|1
1643709510000|2022-02-01 09:58:30|12523.6|12508.6|12523.6|12508.6|12523.6|12508.6|12523.6|12508.6|0
1643709590000|2022-02-01 09:59:50|12525|12510|12525|12510|12525|12510|12525|12510|1
1643709600000|2022-02-01 10:00:00|12524.8|12509.8|12524.8|12509.8|12524.8|12509.8|12524.8|12509.8|0
1643709610000|2022-02-01 10:00:10|12524|12509|12524|12509|12524|12509|12524|12509|0
1643709630000|2022-02-01 10:00:30|12523.6|12508.6|12523.6|12508.6|12523.6|12508.6|12523.6|12508.6|0
1643709650000|2022-02-01 10:00:50|12526.7|12511.7|12534.6|12519.6|12534.6|12519.6|12526.7|12511.7|1
1643709660000|2022-02-01 10:01:00|12536.1|12521.1|12537.1|12522.1|12537.1|12522.1|12536.1|12521.1|0
1643709670000|2022-02-01 10:01:10|12537.5|12522.5|12539.6|12524.6|12539.6|12524.6|12537.5|12522.5|0
1643709680000|2022-02-01 10:01:20|12539.8|12524.8|12533.1|12518.1|12544.1|12525.8|12532.4|12517.4|6
1643709690000|2022-02-01 10:01:30|12532.4|12517.4|12532.4|12517.4|12532.4|12517.4|12532.4|12517.4|0
1643709700000|2022-02-01 10:01:40|12531.8|12516.8|12525.1|12510.1|12531.8|12516.8|12524.5|12509.5|1
1643709710000|2022-02-01 10:01:50|12523.2|12508.2|12522.7|12507.7|12523.2|12508.2|12522.7|12507.7|2
1643709730000|2022-02-01 10:02:10|12523.1|12508.1|12523.1|12508.1|12523.1|12508.1|12523.1|12508.1|0
1643709760000|2022-02-01 10:02:40|12524.2|12509.2|12524.2|12509.2|12524.2|12509.2|12524.2|12509.2|2
1643709770000|2022-02-01 10:02:50|12533.2|12518.2|12533.2|12518.2|12533.2|12518.2|12533.2|12518.2|1
1643709780000|2022-02-01 10:03:00|12533.6|12518.6|12533.6|12518.6|12533.6|12518.6|12533.6|12518.6|0
1643709790000|2022-02-01 10:03:10|12534.1|12519.1|12534.1|12519.1|12534.1|12519.1|12534.1|12519.1|0
1643709810000|2022-02-01 10:03:30|12535.2|12520.2|12535.2|12520.2|12535.2|12520.2|12535.2|12520.2|0
1643709830000|2022-02-01 10:03:50|12534.5|12519.5|12534.5|12519.5|12534.5|12519.5|12534.5|12519.5|4
1643709840000|2022-02-01 10:04:00|12534.9|12519.9|12534.9|12519.9|12534.9|12519.9|12534.9|12519.9|0
1643709890000|2022-02-01 10:04:50|12535.2|12520.2|12536.4|12521.4|12536.4|12521.4|12535.2|12520.2|1
1643709900000|2022-02-01 10:05:00|12541.2|12526.2|12540.4|12525.4|12541.2|12526.2|12540.4|12525.4|3
1643709910000|2022-02-01 10:05:10|12532.9|12517.9|12532.9|12517.9|12532.9|12517.9|12532.9|12517.9|7
1643709930000|2022-02-01 10:05:30|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|1
1643709940000|2022-02-01 10:05:40|12533.5|12518.5|12533.1|12518.1|12533.5|12518.5|12533.1|12518.1|0
1643709970000|2022-02-01 10:06:10|12533.3|12518.3|12534.1|12519.1|12534.1|12519.1|12533.3|12518.3|0
1643709990000|2022-02-01 10:06:30|12534.5|12519.5|12532.5|12517.5|12534.5|12519.5|12532.5|12517.5|1
1643710010000|2022-02-01 10:06:50|12532.9|12517.9|12533.4|12518.4|12533.4|12518.4|12531.4|12516.4|3
1643710020000|2022-02-01 10:07:00|||||||||3
1643710030000|2022-02-01 10:07:10|12533.3|12518.3|12529.8|12514.8|12533.3|12518.3|12529.8|12514.8|3
1643710040000|2022-02-01 10:07:20|12528.8|12513.8|12528.8|12513.8|12528.8|12513.8|12528.8|12513.8|0
1643710070000|2022-02-01 10:07:50|12527.8|12512.8|12524.6|12509.6|12527.8|12512.8|12524.6|12509.6|2
1643710080000|2022-02-01 10:08:00|12524.2|12509.2|12524.2|12509.2|12524.2|12509.2|12524.2|12509.2|0
1643710110000|2022-02-01 10:08:30|12524.1|12509.1|12523.5|12508.5|12524.1|12509.1|12523.5|12508.5|0
1643710120000|2022-02-01 10:08:40|12524.2|12509.2|12524.2|12509.2|12524.2|12509.2|12524.2|12509.2|0
1643710130000|2022-02-01 10:08:50|12523.8|12508.8|12523.6|12508.6|12523.8|12508.8|12523.6|12508.6|4
1643710140000|2022-02-01 10:09:00|12522.8|12507.8|12522.8|12507.8|12522.8|12507.8|12522.8|12507.8|0
1643710180000|2022-02-01 10:09:40|12522.1|12507.1|12521.3|12506.3|12522.1|12507.1|12521.3|12506.3|4
1643710190000|2022-02-01 10:09:50|12521.8|12506.8|12522.1|12507.1|12522.3|12507.3|12521.8|12506.8|0
1643710200000|2022-02-01 10:10:00|12521.3|12506.3|12521.3|12506.3|12521.3|12506.3|12521.3|12506.3|0
1643710240000|2022-02-01 10:10:40|12521.6|12506.6|12522.3|12507.3|12522.3|12507.3|12521.6|12506.6|0
1643710260000|2022-02-01 10:11:00|12522|12507|12522|12507|12522|12507|12522|12507|0
1643710270000|2022-02-01 10:11:10|12522.5|12507.5|12522|12507|12523|12508|12522|12507|5
1643710280000|2022-02-01 10:11:20|12522.1|12507.1|12522.1|12507.1|12522.1|12507.1|12522.1|12507.1|0
1643710290000|2022-02-01 10:11:30|12522.5|12507.5|12520.1|12505.1|12522.5|12507.5|12520.1|12505.1|4
1643710320000|2022-02-01 10:12:00|12520.5|12505.5|12520.5|12505.5|12520.5|12505.5|12520.5|12505.5|0
1643710330000|2022-02-01 10:12:10|12520.8|12505.8|12521.3|12506.3|12521.3|12506.3|12520.8|12505.8|6
1643710390000|2022-02-01 10:13:10|12520.2|12505.2|12518.7|12503.7|12520.2|12505.2|12518.7|12503.7|6
1643710420000|2022-02-01 10:13:40|12519.8|12504.8|12519.8|12504.8|12519.8|12504.8|12519.8|12504.8|0
1643710450000|2022-02-01 10:14:10|12519.4|12504.4|12519.4|12504.4|12519.4|12504.4|12519.4|12504.4|2
1643710460000|2022-02-01 10:14:20|12521.3|12506.3|12521.2|12506.2|12521.3|12506.3|12521.2|12506.2|2
1643710470000|2022-02-01 10:14:30|12520.8|12505.8|12520.8|12505.8|12520.8|12505.8|12520.8|12505.8|0
1643710500000|2022-02-01 10:15:00|12520.9|12505.9|12522.3|12507.3|12522.3|12507.3|12520.9|12505.9|0
1643710510000|2022-02-01 10:15:10|12521.9|12506.9|12524.8|12509.8|12526.2|12511.2|12521.9|12506.9|3
1643710530000|2022-02-01 10:15:30|12525.2|12510.2|12525.2|12510.2|12525.2|12510.2|12525.2|12510.2|0
1643710560000|2022-02-01 10:16:00|12526.2|12511.2|12535.4|12520.4|12535.4|12520.4|12526.2|12511.2|7
1643710570000|2022-02-01 10:16:10|12535.1|12520.1|12535.8|12520.8|12535.8|12520.8|12534.8|12519.8|1
1643710590000|2022-02-01 10:16:30|12536.3|12521.3|12536.3|12521.3|12536.3|12521.3|12536.3|12521.3|1
1643710600000|2022-02-01 10:16:40|12536.5|12521.5|12532.7|12517.7|12536.5|12521.5|12532.2|12517.2|3
1643710610000|2022-02-01 10:16:50|12533.1|12518.1|12534.1|12519.1|12534.2|12519.2|12532.6|12517.6|2
1643710620000|2022-02-01 10:17:00|12533.7|12518.7|12533.2|12518.2|12533.7|12518.7|12532.2|12517.2|0
1643710650000|2022-02-01 10:17:30|12529.4|12514.4|12526.2|12511.2|12529.4|12514.4|12526.2|12511.2|1
1643710660000|2022-02-01 10:17:40|12526.6|12511.6|12526.6|12511.6|12526.6|12511.6|12526.6|12511.6|0
1643710670000|2022-02-01 10:17:50|12522.6|12507.6|12522.6|12507.6|12522.6|12507.6|12522.6|12507.6|1
1643710710000|2022-02-01 10:18:30|12521.8|12506.8|12523.7|12508.7|12523.7|12508.7|12521.8|12506.8|5
1643710720000|2022-02-01 10:18:40|12524.1|12509.1|12524.1|12509.1|12524.1|12509.1|12524.1|12509.1|0
1643710920000|2022-02-01 10:22:00|12523.3|12508.3|12522.9|12507.9|12523.3|12508.3|12522.9|12507.9|1
1643710930000|2022-02-01 10:22:10|12522.6|12507.6|12522.6|12507.6|12522.6|12507.6|12522.6|12507.6|0
1643710940000|2022-02-01 10:22:20|12522.7|12507.7|12523.1|12508.1|12523.1|12508.1|12522.7|12507.7|0
1643710990000|2022-02-01 10:23:10|12526.1|12511.1|12528.1|12513.1|12528.6|12513.6|12526.1|12511.1|1
1643711020000|2022-02-01 10:23:40|12527.9|12512.9|12527.6|12512.6|12527.9|12512.9|12527.6|12512.6|0
1643711030000|2022-02-01 10:23:50|12527.4|12512.4|12527.1|12512.1|12527.4|12512.4|12527.1|12512.1|0
1643711050000|2022-02-01 10:24:10|12527.4|12512.4|12527.4|12512.4|12527.4|12512.4|12527.4|12512.4|0
1643711080000|2022-02-01 10:24:40|12524.2|12509.2|12524.2|12509.2|12524.2|12509.2|12524.2|12509.2|0
1643711110000|2022-02-01 10:25:10|||||||||2
1643711130000|2022-02-01 10:25:30|12524.9|12509.9|12524.9|12509.9|12524.9|12509.9|12524.9|12509.9|0
1643711140000|2022-02-01 10:25:40|12523.2|12508.2|12521.3|12506.3|12523.2|12508.2|12521.1|12506.1|2
1643711160000|2022-02-01 10:26:00|12522.1|12507.1|12530|12515|12531.9|12516.9|12522.1|12507.1|7
1643711200000|2022-02-01 10:26:40|12528.1|12513.1|12527.1|12512.1|12528.1|12513.1|12527.1|12512.1|0
1643711210000|2022-02-01 10:26:50|12527.4|12512.4|12530|12515|12530|12515|12527.4|12512.4|0
1643711220000|2022-02-01 10:27:00|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|0
1643711270000|2022-02-01 10:27:50|12531.5|12516.5|12531.5|12516.5|12531.5|12516.5|12531.5|12516.5|0
1643711280000|2022-02-01 10:28:00|12532|12517|12532|12517|12532|12517|12532|12517|0
1643711290000|2022-02-01 10:28:10|12531.7|12516.7|12531.7|12516.7|12531.7|12516.7|12531.7|12516.7|0
1643711340000|2022-02-01 10:29:00|12532.5|12517.5|12535.5|12520.5|12535.5|12520.5|12532.5|12517.5|5
1643711370000|2022-02-01 10:29:30|12535.1|12520.1|12542.1|12527.1|12542.1|12527.1|12535.1|12520.1|1
1643711390000|2022-02-01 10:29:50|||||||||1
1643711400000|2022-02-01 10:30:00|12541.1|12526.1|12541.1|12526.1|12541.1|12526.1|12541.1|12526.1|6
1643711420000|2022-02-01 10:30:20|||||||||2
1643711450000|2022-02-01 10:30:50|||||||||1
1643711470000|2022-02-01 10:31:10|12541|12526|12542.6|12527.6|12542.6|12527.6|12540.2|12525.2|1
1643711480000|2022-02-01 10:31:20|12542.4|12527.4|12542.4|12527.4|12542.4|12527.4|12542.4|12527.4|6
1643711510000|2022-02-01 10:31:50|12541.3|12526.3|12542.5|12527.5|12542.5|12527.5|12541.3|12526.3|12
1643711520000|2022-02-01 10:32:00|12544|12529|12547.2|12532.2|12547.2|12532.2|12544|12529|5
1643711530000|2022-02-01 10:32:10|||||||||6
1643711540000|2022-02-01 10:32:20|||||||||2
1643711560000|2022-02-01 10:32:40|12547.9|12532.9|12547.9|12532.9|12547.9|12532.9|12547.9|12532.9|0
1643711570000|2022-02-01 10:32:50|12548.3|12533.3|12548.3|12533.3|12548.3|12533.3|12548.3|12533.3|1
1643711590000|2022-02-01 10:33:10|12547.5|12532.5|12547.5|12532.5|12547.5|12532.5|12547.5|12532.5|1
1643711620000|2022-02-01 10:33:40|12547.2|12532.2|12547|12532|12547.2|12532.2|12546.5|12531.5|1
1643711630000|2022-02-01 10:33:50|12547.5|12532.5|12547.7|12532.7|12547.7|12532.7|12547.5|12532.5|0
1643711650000|2022-02-01 10:34:10|12548|12533|12548|12533|12548|12533|12548|12533|0
1643711670000|2022-02-01 10:34:30|12548.4|12533.4|12548.4|12533.4|12548.4|12533.4|12548.4|12533.4|0
1643711710000|2022-02-01 10:35:10|12548.8|12533.8|12546.4|12531.4|12548.8|12533.8|12546.3|12531.3|2
1643711730000|2022-02-01 10:35:30|12547.2|12532.2|12546.9|12531.9|12547.2|12532.2|12546.9|12531.9|0
1643711760000|2022-02-01 10:36:00|12547.3|12532.3|12547.3|12532.3|12547.3|12532.3|12547.3|12532.3|0
1643711770000|2022-02-01 10:36:10|12546.8|12531.8|12546.8|12531.8|12546.8|12531.8|12546.8|12531.8|0
1643711780000|2022-02-01 10:36:20|12548.7|12533.7|12548.7|12533.7|12548.7|12533.7|12548.7|12533.7|0
1643711800000|2022-02-01 10:36:40|12549.1|12534.1|12549.1|12534.1|12549.1|12534.1|12549.1|12534.1|0
1643711820000|2022-02-01 10:37:00|12549.8|12534.8|12549.7|12534.7|12551.3|12536.3|12549.7|12534.7|1
1643711830000|2022-02-01 10:37:10|12550.1|12535.1|12550.1|12535.1|12550.1|12535.1|12550.1|12535.1|0
1643711870000|2022-02-01 10:37:50|12549.6|12534.6|12549.1|12534.1|12549.6|12534.6|12549.1|12534.1|0
1643711890000|2022-02-01 10:38:10|12554.4|12539.4|12555.6|12540.6|12556.1|12541.1|12554.2|12539.2|3
1643711910000|2022-02-01 10:38:30|12555.2|12540.2|12555.2|12540.2|12555.2|12540.2|12555.2|12540.2|0
1643711920000|2022-02-01 10:38:40|12551|12536|12550.6|12535.6|12552.6|12537.6|12550.6|12535.6|1
1643711930000|2022-02-01 10:38:50|12550.7|12535.7|12551.1|12536.1|12551.1|12536.1|12550.7|12535.7|1
1643711960000|2022-02-01 10:39:20|12552.2|12537.2|12553.4|12538.4|12553.4|12538.4|12552.2|12537.2|11
1643712000000|2022-02-01 10:40:00|12555.2|12540.2|12559.3|12544.3|12560|12545|12555.2|12540.2|6
1643712010000|2022-02-01 10:40:10|12559.8|12544.8|12559.7|12544.7|12559.8|12544.8|12559.3|12544.3|2
1643712020000|2022-02-01 10:40:20|12556.6|12541.6|12556.7|12541.7|12557.2|12542.2|12556.6|12541.6|3
1643712040000|2022-02-01 10:40:40|12555.5|12540.5|12554.6|12539.6|12555.5|12540.5|12554.6|12539.6|3
1643712060000|2022-02-01 10:41:00|12554.7|12539.7|12557.7|12542.7|12558.7|12543.7|12554.7|12539.7|5
1643712070000|2022-02-01 10:41:10|12559.2|12544.2|12562.2|12547.2|12562.2|12547.2|12559.2|12544.2|15
1643712080000|2022-02-01 10:41:20|12562.1|12547.1|12561.8|12546.8|12562.3|12547.3|12561.2|12546.2|5
1643712090000|2022-02-01 10:41:30|12561.7|12546.7|12562.3|12547.3|12562.3|12547.3|12559.7|12544.7|2
1643712100000|2022-02-01 10:41:40|12562.2|12547.2|12558.3|12543.3|12562.2|12547.2|12558.3|12543.3|7
1643712120000|2022-02-01 10:42:00|12557.9|12542.9|12557.9|12542.9|12557.9|12542.9|12557.9|12542.9|0
1643712130000|2022-02-01 10:42:10|12556.8|12541.8|12556.8|12541.8|12556.8|12541.8|12556.8|12541.8|0
1643712140000|2022-02-01 10:42:20|12550.2|12535.2|12549.4|12534.4|12550.2|12535.2|12549.4|12534.4|3
1643712150000|2022-02-01 10:42:30|12550.9|12535.9|12551.3|12536.3|12551.7|12536.7|12550.5|12535.5|1
1643712160000|2022-02-01 10:42:40|12555.9|12540.9|12556.8|12541.8|12557.3|12542.3|12555.9|12540.9|1
1643712200000|2022-02-01 10:43:20|12557.1|12542.1|12557.1|12542.1|12557.1|12542.1|12557.1|12542.1|0
1643712230000|2022-02-01 10:43:50|12558.6|12543.6|12558.8|12543.8|12559.3|12544.3|12558.6|12543.6|1
1643712240000|2022-02-01 10:44:00|12560.7|12545.7|12562.8|12547.8|12563.2|12548.2|12560.7|12545.7|11
1643712250000|2022-02-01 10:44:10|12560.5|12545.5|12561.5|12546.5|12561.5|12546.5|12559.8|12544.8|3
1643712260000|2022-02-01 10:44:20|12560.3|12545.3|12559.8|12544.8|12560.3|12545.3|12559.8|12544.8|0
1643712280000|2022-02-01 10:44:40|12558.8|12543.8|12558.8|12543.8|12558.8|12543.8|12558.8|12543.8|0
1643712290000|2022-02-01 10:44:50|12555.7|12540.7|12555.7|12540.7|12555.7|12540.7|12555.7|12540.7|1
1643712300000|2022-02-01 10:45:00|12555.3|12540.3|12566.6|12551.6|12566.8|12551.8|12555.3|12540.3|27
1643712310000|2022-02-01 10:45:10|12566.1|12551.1|12563.9|12548.9|12566.1|12551.1|12563.9|12548.9|1
1643712320000|2022-02-01 10:45:20|12564.4|12549.4|12571.8|12556.8|12572.2|12557.2|12564.4|12549.4|3
1643712340000|2022-02-01 10:45:40|12571.3|12556.3|12571.3|12556.3|12571.3|12556.3|12571.3|12556.3|1
1643712360000|2022-02-01 10:46:00|12568|12553|12567.8|12552.8|12568|12553|12567.8|12552.8|1
1643712380000|2022-02-01 10:46:20|12567.4|12552.4|12565.8|12550.8|12567.4|12552.4|12565.8|12550.8|0
1643712400000|2022-02-01 10:46:40|12566.4|12551.4|12561.9|12546.9|12566.4|12551.4|12559.4|12544.4|3
1643712410000|2022-02-01 10:46:50|12556.9|12541.9|12556.4|12541.4|12556.9|12541.9|12556.4|12541.4|2
1643712420000|2022-02-01 10:47:00|12556.8|12541.8|12560.3|12545.3|12562.2|12547.2|12556.8|12541.8|5
1643712440000|2022-02-01 10:47:20|12557.5|12542.5|12558|12543|12558.8|12543.8|12557.5|12542.5|1
1643712450000|2022-02-01 10:47:30|12558.4|12543.4|12558.4|12543.4|12558.4|12543.4|12558.4|12543.4|0
1643712490000|2022-02-01 10:48:10|12558.8|12543.8|12558.8|12543.8|12558.8|12543.8|12558.8|12543.8|0
1643712510000|2022-02-01 10:48:30|12558.4|12543.4|12558.4|12543.4|12558.4|12543.4|12558.4|12543.4|0
1643712530000|2022-02-01 10:48:50|12558.3|12543.3|12558.3|12543.3|12558.3|12543.3|12558.3|12543.3|0
1643712550000|2022-02-01 10:49:10|12554.7|12539.7|12554.3|12539.3|12554.7|12539.7|12554.3|12539.3|2
1643712570000|2022-02-01 10:49:30|12553.8|12538.8|12553.8|12538.8|12553.8|12538.8|12553.8|12538.8|0
1643712590000|2022-02-01 10:49:50|12553.3|12538.3|12553.3|12538.3|12553.3|12538.3|12553.3|12538.3|0
1643712620000|2022-02-01 10:50:20|12553.2|12538.2|12552.8|12537.8|12553.2|12538.2|12552.8|12537.8|0
1643712630000|2022-02-01 10:50:30|12552.3|12537.3|12552.3|12537.3|12553.3|12538.3|12549.8|12534.8|3
1643712660000|2022-02-01 10:51:00|12552.9|12537.9|12560.8|12545.8|12561.2|12546.2|12552.9|12537.9|5
1643712670000|2022-02-01 10:51:10|12560.6|12545.6|12559.8|12544.8|12560.6|12545.6|12559.8|12544.8|0
1643712690000|2022-02-01 10:51:30|12553.2|12538.2|12552.8|12537.8|12553.7|12538.7|12552.8|12537.8|1
1643712700000|2022-02-01 10:51:40|12552.7|12537.7|12552.6|12537.6|12552.7|12537.7|12552.6|12537.6|0
1643712710000|2022-02-01 10:51:50|12551.7|12536.7|12551.2|12536.2|12553.4|12538.4|12550.9|12535.9|3
1643712720000|2022-02-01 10:52:00|12551.1|12536.1|12550.7|12535.7|12551.1|12536.1|12550.7|12535.7|0
1643712730000|2022-02-01 10:52:10|12546.9|12531.9|12541.2|12526.2|12547.1|12532.1|12539.2|12524.2|5
1643712740000|2022-02-01 10:52:20|12540.7|12525.7|12541.3|12526.3|12541.8|12526.8|12538.8|12523.8|2
1643712750000|2022-02-01 10:52:30|12541.8|12526.8|12541.8|12526.8|12541.8|12526.8|12541.8|12526.8|0
1643712760000|2022-02-01 10:52:40|12542.2|12527.2|12542.2|12527.2|12542.2|12527.2|12542.2|12527.2|0
1643712800000|2022-02-01 10:53:20|12546.8|12531.8|12547.9|12532.9|12548.2|12533.2|12546.8|12531.8|1
1643712810000|2022-02-01 10:53:30|12548.8|12533.8|12547.8|12532.8|12549.3|12534.3|12547.8|12532.8|0
1643712820000|2022-02-01 10:53:40|12547.3|12532.3|12546|12531|12547.7|12532.7|12546|12531|4
1643712830000|2022-02-01 10:53:50|12546.1|12531.1|12549|12534|12550.5|12535.5|12546|12531|4
1643712840000|2022-02-01 10:54:00|12547.6|12532.6|12547.6|12532.6|12547.6|12532.6|12547.6|12532.6|2
1643712850000|2022-02-01 10:54:10|12548|12533|12548|12533|12548|12533|12548|12533|0
1643712910000|2022-02-01 10:55:10|12547.9|12532.9|12546.5|12531.5|12547.9|12532.9|12546.5|12531.5|0
1643712920000|2022-02-01 10:55:20|12546|12531|12547|12532|12547|12532|12546|12531|2
1643712950000|2022-02-01 10:55:50|12554.9|12539.9|12550.4|12535.4|12554.9|12539.9|12549.6|12534.6|1
1643712960000|2022-02-01 10:56:00|12550.5|12535.5|12550.1|12535.1|12550.8|12535.8|12549.9|12534.9|0
1643712970000|2022-02-01 10:56:10|12550.9|12535.9|12550.9|12535.9|12550.9|12535.9|12550.9|12535.9|0
1643712980000|2022-02-01 10:56:20|12551.4|12536.4|12551.4|12536.4|12551.4|12536.4|12551.4|12536.4|0
1643712990000|2022-02-01 10:56:30|12554.1|12539.1|12555.1|12540.1|12555.1|12540.1|12554.1|12539.1|1
1643713010000|2022-02-01 10:56:50|12555.5|12540.5|12552.5|12537.5|12555.5|12540.5|12552.5|12537.5|5
1643713020000|2022-02-01 10:57:00|12552.9|12537.9|12552.9|12537.9|12552.9|12537.9|12552.9|12537.9|0
1643713030000|2022-02-01 10:57:10|12553.6|12538.6|12553.6|12538.6|12553.6|12538.6|12553.6|12538.6|0
1643713060000|2022-02-01 10:57:40|12554|12539|12554|12539|12554|12539|12554|12539|0
1643713080000|2022-02-01 10:58:00|12551.5|12536.5|12549.5|12534.5|12551.6|12536.6|12549.2|12534.2|3
1643713090000|2022-02-01 10:58:10|12548.7|12533.7|12548.7|12533.7|12548.7|12533.7|12548.7|12533.7|3
1643713110000|2022-02-01 10:58:30|||||||||1
1643713120000|2022-02-01 10:58:40|12549.5|12534.5|12549.5|12534.5|12549.5|12534.5|12549.5|12534.5|0
1643713170000|2022-02-01 10:59:30|12549.9|12534.9|12549.9|12534.9|12549.9|12534.9|12549.9|12534.9|0
1643713180000|2022-02-01 10:59:40|12549.1|12534.1|12549.1|12534.1|12549.1|12534.1|12549.1|12534.1|0
1643713230000|2022-02-01 11:00:30|12550|12535|12550|12535|12550|12535|12550|12535|1
1643713240000|2022-02-01 11:00:40|12550.1|12535.1|12553.6|12538.6|12553.6|12538.6|12550.1|12535.1|1
1643713260000|2022-02-01 11:01:00|12554.1|12539.1|12554.9|12539.9|12554.9|12539.9|12554.1|12539.1|2
1643713270000|2022-02-01 11:01:10|12555|12540|12556.5|12541.5|12556.5|12541.5|12555|12540|0
1643713350000|2022-02-01 11:02:30|||||||||1
1643713440000|2022-02-01 11:04:00|12557.2|12542.2|12557.5|12542.5|12557.8|12542.8|12557.2|12542.2|3
1643713450000|2022-02-01 11:04:10|12557.1|12542.1|12557.1|12542.1|12557.1|12542.1|12557.1|12542.1|0
1643713490000|2022-02-01 11:04:50|12555.7|12540.7|12554.6|12539.6|12555.8|12540.8|12554.6|12539.6|0
1643713500000|2022-02-01 11:05:00|12555|12540|12555|12540|12555|12540|12555|12540|0
1643713530000|2022-02-01 11:05:30|12555.1|12540.1|12556.2|12541.2|12556.2|12541.2|12555.1|12540.1|0
1643713540000|2022-02-01 11:05:40|12557.6|12542.6|12557.5|12542.5|12557.7|12542.7|12557.5|12542.5|0
1643713550000|2022-02-01 11:05:50|12558.5|12543.5|12553.3|12538.3|12558.5|12543.5|12552.6|12537.6|1
1643713560000|2022-02-01 11:06:00|12553|12538|12553|12538|12553|12538|12553|12538|0
1643713580000|2022-02-01 11:06:20|12553.1|12538.1|12554.1|12539.1|12554.1|12539.1|12552.5|12537.5|0
1643713590000|2022-02-01 11:06:30|12553|12538|12553|12538|12553|12538|12553|12538|0
1643713650000|2022-02-01 11:07:30|||||||||1
1643713660000|2022-02-01 11:07:40|12552.8|12537.8|12552.5|12537.5|12552.8|12537.8|12552.5|12537.5|0
1643713680000|2022-02-01 11:08:00|12553|12538|12553|12538|12553|12538|12553|12538|0
1643713720000|2022-02-01 11:08:40|12552.9|12537.9|12552.9|12537.9|12552.9|12537.9|12552.9|12537.9|0
1643713740000|2022-02-01 11:09:00|12553.1|12538.1|12553.4|12538.4|12553.4|12538.4|12553.1|12538.1|1
1643713750000|2022-02-01 11:09:10|12550.9|12535.9|12548.9|12533.9|12551.9|12536.9|12548.6|12533.6|3
1643713770000|2022-02-01 11:09:30|12549.3|12534.3|12549.3|12534.3|12549.3|12534.3|12549.3|12534.3|0
1643713820000|2022-02-01 11:10:20|12549.2|12534.2|12548.4|12533.4|12549.2|12534.2|12548.4|12533.4|0
1643713860000|2022-02-01 11:11:00|12548.8|12533.8|12550.9|12535.9|12551.8|12536.8|12548.8|12533.8|5
1643713920000|2022-02-01 11:12:00|12553.3|12538.3|12553.9|12538.9|12553.9|12538.9|12553.3|12538.3|4
1643713930000|2022-02-01 11:12:10|12559.2|12544.2|12559.2|12544.2|12559.2|12544.2|12559.2|12544.2|1
1643713960000|2022-02-01 11:12:40|12558.7|12543.7|12558.7|12543.7|12558.7|12543.7|12558.7|12543.7|0
1643714140000|2022-02-01 11:15:40|12557.8|12542.8|12558.3|12543.3|12558.3|12543.3|12557.8|12542.8|0
1643714170000|2022-02-01 11:16:10|12557.6|12542.6|12557.2|12542.2|12557.6|12542.6|12557.2|12542.2|0
1643714190000|2022-02-01 11:16:30|12558.4|12543.4|12558.5|12543.5|12558.5|12543.5|12558.4|12543.4|0
1643714200000|2022-02-01 11:16:40|12559.3|12544.3|12560.1|12545.1|12560.1|12545.1|12558.8|12543.8|1
1643714210000|2022-02-01 11:16:50|12559.2|12544.2|12559.2|12544.2|12559.2|12544.2|12559.2|12544.2|1
1643714220000|2022-02-01 11:17:00|12559.6|12544.6|12559.6|12544.6|12559.6|12544.6|12559.6|12544.6|0
1643714230000|2022-02-01 11:17:10|12564.6|12549.6|12566.6|12551.6|12566.6|12551.6|12564.6|12549.6|7
1643714240000|2022-02-01 11:17:20|12565.4|12550.4|12564.3|12549.3|12565.4|12550.4|12564.3|12549.3|0
1643714260000|2022-02-01 11:17:40|12563.3|12548.3|12563.3|12548.3|12563.3|12548.3|12563.3|12548.3|0
1643714270000|2022-02-01 11:17:50|12561.8|12546.8|12561.8|12546.8|12561.8|12546.8|12561.8|12546.8|0
1643714280000|2022-02-01 11:18:00|12562.4|12547.4|12564.3|12549.3|12564.3|12549.3|12562.4|12547.4|0
1643714310000|2022-02-01 11:18:30|12564.8|12549.8|12564.8|12549.8|12564.8|12549.8|12564.8|12549.8|0
1643714340000|2022-02-01 11:19:00|12564.7|12549.7|12564.7|12549.7|12564.7|12549.7|12564.7|12549.7|0
1643714350000|2022-02-01 11:19:10|12564.3|12549.3|12564.3|12549.3|12564.3|12549.3|12564.3|12549.3|0
1643714370000|2022-02-01 11:19:30|12564.8|12549.8|12564.8|12549.8|12564.8|12549.8|12564.8|12549.8|0
1643714380000|2022-02-01 11:19:40|12565.3|12550.3|12565.3|12550.3|12565.3|12550.3|12565.3|12550.3|0
1643714390000|2022-02-01 11:19:50|12565.8|12550.8|12567.4|12552.4|12567.4|12552.4|12565.8|12550.8|0
1643714400000|2022-02-01 11:20:00|12567.8|12552.8|12567.8|12552.8|12567.8|12552.8|12567.8|12552.8|0
1643714410000|2022-02-01 11:20:10|||||||||1
1643714420000|2022-02-01 11:20:20|12568|12553|12566.3|12551.3|12568.8|12553.8|12566.3|12551.3|1
1643714430000|2022-02-01 11:20:30|12563.8|12548.8|12563.8|12548.8|12563.8|12548.8|12563.8|12548.8|1
1643714460000|2022-02-01 11:21:00|12566.2|12551.2|12566.2|12551.2|12566.3|12551.3|12566.2|12551.2|4
1643714470000|2022-02-01 11:21:10|12565.8|12550.8|12565.8|12550.8|12565.8|12550.8|12565.8|12550.8|0
1643714480000|2022-02-01 11:21:20|12566.7|12551.7|12564.7|12549.7|12567.1|12552.1|12564.7|12549.7|0
1643714490000|2022-02-01 11:21:30|||||||||1
1643714640000|2022-02-01 11:24:00|12565.9|12550.9|12566.9|12551.9|12566.9|12551.9|12565.9|12550.9|5
1643714680000|2022-02-01 11:24:40|12566.5|12551.5|12565.8|12550.8|12566.5|12551.5|12565.8|12550.8|2
1643714720000|2022-02-01 11:25:20|12564.9|12549.9|12564.9|12549.9|12564.9|12549.9|12564.9|12549.9|0
1643714790000|2022-02-01 11:26:30|12557.4|12542.4|12557.9|12542.9|12558.5|12543.5|12557.4|12542.4|4
1643714800000|2022-02-01 11:26:40|12557|12542|12556.8|12541.8|12557|12542|12556.8|12541.8|0
1643714840000|2022-02-01 11:27:20|12555.2|12540.2|12555.2|12540.2|12555.2|12540.2|12555.2|12540.2|0
1643714880000|2022-02-01 11:28:00|12555.1|12540.1|12555.1|12540.1|12555.1|12540.1|12555.1|12540.1|0
1643714930000|2022-02-01 11:28:50|12553.8|12538.8|12553.8|12538.8|12553.8|12538.8|12553.8|12538.8|0
1643714950000|2022-02-01 11:29:10|12549.9|12534.9|12547.4|12532.4|12549.9|12534.9|12547.4|12532.4|0
1643714960000|2022-02-01 11:29:20|12547.5|12532.5|12547.5|12532.5|12547.5|12532.5|12547.5|12532.5|0
1643714970000|2022-02-01 11:29:30|12549.8|12534.8|12549.8|12534.8|12549.8|12534.8|12549.8|12534.8|0
1643714980000|2022-02-01 11:29:40|12544.6|12529.6|12544.3|12529.3|12544.6|12529.6|12544.3|12529.3|13
1643715090000|2022-02-01 11:31:30|12545.3|12530.3|12545.3|12530.3|12545.3|12530.3|12545.3|12530.3|0
1643715100000|2022-02-01 11:31:40|12545.6|12530.6|12545.6|12530.6|12545.6|12530.6|12545.6|12530.6|0
1643715160000|2022-02-01 11:32:40|12538.6|12523.6|12535.5|12520.5|12538.6|12523.6|12535.5|12520.5|10
1643715170000|2022-02-01 11:32:50|12535.3|12520.3|12533.2|12518.2|12535.3|12520.3|12533.2|12518.2|1
1643715180000|2022-02-01 11:33:00|12533.5|12518.5|12534.5|12519.5|12534.5|12519.5|12533.5|12518.5|5
1643715200000|2022-02-01 11:33:20|12536.2|12521.2|12536.2|12521.2|12536.2|12521.2|12536.2|12521.2|0
1643715210000|2022-02-01 11:33:30|12535.9|12520.9|12535.2|12520.2|12535.9|12520.9|12535.2|12520.2|0
1643715230000|2022-02-01 11:33:50|12534.4|12519.4|12533.2|12518.2|12534.4|12519.4|12533.2|12518.2|1
1643715250000|2022-02-01 11:34:10|12532.4|12517.4|12532.4|12517.4|12532.4|12517.4|12532.4|12517.4|0
1643715290000|2022-02-01 11:34:50|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|12532.5|12517.5|0
1643715340000|2022-02-01 11:35:40|12531.8|12516.8|12532|12517|12532|12517|12531.8|12516.8|0
1643715420000|2022-02-01 11:37:00|12532.4|12517.4|12528.8|12513.8|12532.4|12517.4|12528.8|12513.8|3
1643715430000|2022-02-01 11:37:10|12528|12513|12528|12513|12528|12513|12528|12513|0
1643715500000|2022-02-01 11:38:20|12525|12510|12524|12509|12525|12510|12524|12509|1
1643715520000|2022-02-01 11:38:40|12527.1|12512.1|12527.1|12512.1|12527.1|12512.1|12527.1|12512.1|5
1643715530000|2022-02-01 11:38:50|12526.8|12511.8|12521|12506|12526.8|12511.8|12520.2|12505.2|7
1643715570000|2022-02-01 11:39:30|12520.6|12505.6|12521.5|12506.5|12521.5|12506.5|12520.6|12505.6|0
1643715600000|2022-02-01 11:40:00|12521.8|12506.8|12528.6|12513.6|12528.6|12513.6|12521.8|12506.8|5
1643715620000|2022-02-01 11:40:20|12531.6|12516.6|12530.1|12515.1|12532.6|12517.6|12530.1|12515.1|3
1643715640000|2022-02-01 11:40:40|12529.5|12514.5|12529.5|12514.5|12529.5|12514.5|12529.5|12514.5|0
1643715650000|2022-02-01 11:40:50|12531.5|12516.5|12531.2|12516.2|12531.6|12516.6|12531.2|12516.2|9
1643715660000|2022-02-01 11:41:00|12531.6|12516.6|12532.5|12517.5|12532.5|12517.5|12531.6|12516.6|0
1643715690000|2022-02-01 11:41:30|12531.6|12516.6|12532.6|12517.6|12532.6|12517.6|12531.6|12516.6|0
1643715700000|2022-02-01 11:41:40|12533|12518|12533|12518|12533|12518|12533|12518|0
1643715760000|2022-02-01 11:42:40|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|1
1643715770000|2022-02-01 11:42:50|12536.1|12521.1|12538.6|12523.6|12539|12524|12536.1|12521.1|0
1643715780000|2022-02-01 11:43:00|12539.2|12524.2|12540.8|12525.8|12540.8|12525.8|12539.2|12524.2|0
1643715800000|2022-02-01 11:43:20|12541.1|12526.1|12543.5|12528.5|12543.5|12528.5|12541.1|12526.1|0
1643715810000|2022-02-01 11:43:30|12545.5|12530.5|12545.6|12530.6|12545.6|12530.6|12545.5|12530.5|0
1643715820000|2022-02-01 11:43:40|12546.1|12531.1|12545.6|12530.6|12546.1|12531.1|12545.6|12530.6|0
1643715830000|2022-02-01 11:43:50|12546.1|12531.1|12546.1|12531.1|12546.1|12531.1|12545.6|12530.6|0
1643715840000|2022-02-01 11:44:00|12546.5|12531.5|12553.1|12538.1|12553.1|12538.1|12546.5|12531.5|4
1643715870000|2022-02-01 11:44:30|12552.7|12537.7|12552.7|12537.7|12552.7|12537.7|12552.7|12537.7|0
1643715880000|2022-02-01 11:44:40|12552.8|12537.8|12553.3|12538.3|12553.6|12538.6|12552.8|12537.8|1
1643715920000|2022-02-01 11:45:20|12554.6|12539.6|12554.6|12539.6|12554.6|12539.6|12554.6|12539.6|1
1643716200000|2022-02-01 11:50:00|12554.5|12539.5|12554.5|12539.5|12554.5|12539.5|12554.5|12539.5|0
1643716300000|2022-02-01 11:51:40|12554.2|12539.2|12554.2|12539.2|12554.2|12539.2|12554.2|12539.2|0
1643716340000|2022-02-01 11:52:20|12555.1|12540.1|12557|12542|12557|12542|12555.1|12540.1|0
1643716380000|2022-02-01 11:53:00|12557.3|12542.3|12557.3|12542.3|12557.3|12542.3|12557.3|12542.3|1
1643716390000|2022-02-01 11:53:10|12558.8|12543.8|12558.8|12543.8|12558.8|12543.8|12558.8|12543.8|0
1643716400000|2022-02-01 11:53:20|12559.2|12544.2|12561.7|12546.7|12561.7|12546.7|12559.2|12544.2|12
1643716440000|2022-02-01 11:54:00|12565.2|12550.2|12565.2|12550.2|12565.2|12550.2|12565.2|12550.2|6
1643716450000|2022-02-01 11:54:10|12565.5|12550.5|12565.5|12550.5|12565.5|12550.5|12565.5|12550.5|0
1643716470000|2022-02-01 11:54:30|12567|12552|12567.4|12552.4|12567.4|12552.4|12567|12552|1
1643716480000|2022-02-01 11:54:40|12567.9|12552.9|12569.1|12554.1|12569.1|12554.1|12567.9|12552.9|1
1643716490000|2022-02-01 11:54:50|12570.9|12555.9|12570.9|12555.9|12570.9|12555.9|12570.9|12555.9|3
1643716500000|2022-02-01 11:55:00|12571.9|12556.9|12566.9|12551.9|12571.9|12556.9|12566.9|12551.9|7
1643716510000|2022-02-01 11:55:10|12566.1|12551.1|12565.6|12550.6|12566.1|12551.1|12565.6|12550.6|0
1643716520000|2022-02-01 11:55:20|12564.6|12549.6|12563.6|12548.6|12564.6|12549.6|12563.6|12548.6|0
1643716530000|2022-02-01 11:55:30|12562.5|12547.5|12558.6|12543.6|12562.5|12547.5|12556.8|12541.8|1
1643716540000|2022-02-01 11:55:40|12558.7|12543.7|12559.1|12544.1|12559.1|12544.1|12558.7|12543.7|0
1643716580000|2022-02-01 11:56:20|12556|12541|12556.5|12541.5|12556.5|12541.5|12556|12541|0
1643716600000|2022-02-01 11:56:40|12556|12541|12555.5|12540.5|12556|12541|12555.5|12540.5|0
1643716620000|2022-02-01 11:57:00|12555.3|12540.3|12555|12540|12555.3|12540.3|12554.5|12539.5|0
1643716650000|2022-02-01 11:57:30|12555.4|12540.4|12554.2|12539.2|12555.4|12540.4|12554.2|12539.2|3
1643716730000|2022-02-01 11:58:50|12557.9|12532.9|12557.9|12532.9|12557.9|12532.9|12557.9|12532.9|7
1643716740000|2022-02-01 11:59:00|12554.2|12529.2|12554.2|12529.2|12554.2|12529.2|12554.2|12529.2|0
1643716750000|2022-02-01 11:59:10|12553.2|12528.2|12551.7|12526.7|12553.2|12528.2|12551.7|12526.7|0
1643716760000|2022-02-01 11:59:20|12552.2|12527.2|12545.9|12530.9|12552.2|12530.9|12545.9|12527.2|0
1643716770000|2022-02-01 11:59:30|12545.4|12530.4|12547.7|12532.7|12547.7|12532.7|12545.3|12530.3|0
1643716780000|2022-02-01 11:59:40|12548.4|12533.4|12548.4|12533.4|12548.4|12533.4|12548.4|12533.4|0
1643716800000|2022-02-01 12:00:00|12557|12542|12558.8|12543.8|12558.8|12543.8|12557|12542|6
1643716810000|2022-02-01 12:00:10|12559.2|12544.2|12558.8|12543.8|12559.2|12544.2|12557.3|12542.3|0
1643716820000|2022-02-01 12:00:20|12559.2|12544.2|12557.2|12542.2|12559.2|12544.2|12557.2|12542.2|1
1643716830000|2022-02-01 12:00:30|12556.2|12541.2|12556.3|12541.3|12556.3|12541.3|12556.2|12541.2|1
1643716840000|2022-02-01 12:00:40|12551.7|12536.7|12550|12535|12551.7|12536.7|12550|12535|1
1643716850000|2022-02-01 12:00:50|12550.6|12535.6|12552.5|12537.5|12552.5|12537.5|12550.6|12535.6|0
1643716860000|2022-02-01 12:01:00|12552.2|12537.2|12551.2|12536.2|12552.2|12537.2|12551.2|12536.2|0
1643716870000|2022-02-01 12:01:10|12550|12535|12550|12535|12550|12535|12550|12535|0
1643716880000|2022-02-01 12:01:20|12546.3|12531.3|12550|12535|12550|12535|12546.3|12531.3|4
1643716910000|2022-02-01 12:01:50|12550.9|12535.9|12550.7|12535.7|12550.9|12535.9|12550.7|12535.7|0
1643716920000|2022-02-01 12:02:00|12550.5|12535.5|12550.2|12535.2|12550.5|12535.5|12550.2|12535.2|0
1643716930000|2022-02-01 12:02:10|12550.5|12535.5|12549|12534|12550.5|12535.5|12549|12534|0
1643716940000|2022-02-01 12:02:20|12547|12532|12547|12532|12547|12532|12547|12532|1
1643716950000|2022-02-01 12:02:30|12547.3|12532.3|12547.3|12532.3|12547.3|12532.3|12547.3|12532.3|0
1643716960000|2022-02-01 12:02:40|12548|12533|12548|12533|12548|12533|12548|12533|0
1643716990000|2022-02-01 12:03:10|12553.5|12538.5|12555.2|12540.2|12556|12541|12553.5|12538.5|2
1643717010000|2022-02-01 12:03:30|12555|12540|12554.9|12539.9|12555|12540|12554.9|12539.9|0
1643717020000|2022-02-01 12:03:40|12554.5|12539.5|12554.5|12539.5|12554.5|12539.5|12554.5|12539.5|0
1643717080000|2022-02-01 12:04:40|12557|12542|12556.5|12541.5|12557|12542|12556.5|12541.5|0
1643717090000|2022-02-01 12:04:50|12557.5|12542.5|12557.5|12542.5|12557.5|12542.5|12557.5|12542.5|0
1643717100000|2022-02-01 12:05:00|12557.6|12542.6|12558|12543|12558|12543|12557.6|12542.6|0
1643717110000|2022-02-01 12:05:10|12557.3|12542.3|12552.8|12537.8|12557.3|12542.3|12552.8|12537.8|1
1643717120000|2022-02-01 12:05:20|12551.5|12536.5|12551|12536|12551.5|12536.5|12551|12536|0
1643717140000|2022-02-01 12:05:40|12550.6|12535.6|12550.6|12535.6|12550.6|12535.6|12550.6|12535.6|0
1643717160000|2022-02-01 12:06:00|12550.9|12535.9|12552.5|12537.5|12552.5|12537.5|12550.9|12535.9|0
1643717200000|2022-02-01 12:06:40|12553|12538|12553|12538|12553|12538|12553|12538|0
1643717260000|2022-02-01 12:07:40|12553.1|12538.1|12553.5|12538.5|12553.5|12538.5|12553.1|12538.1|0
1643717320000|2022-02-01 12:08:40|12554|12539|12554|12539|12554|12539|12554|12539|0
1643717420000|2022-02-01 12:10:20|12555|12540|12555|12540|12555|12540|12555|12540|0
1643717430000|2022-02-01 12:10:30|12556.2|12541.2|12560.5|12545.5|12560.5|12545.5|12556.2|12541.2|0
1643717450000|2022-02-01 12:10:50|12560.4|12545.4|12560.5|12545.5|12560.5|12545.5|12560.4|12545.4|0
1643717490000|2022-02-01 12:11:30|12561.8|12546.8|12566|12551|12566|12551|12561.8|12546.8|8
1643717550000|2022-02-01 12:12:30|12565.9|12550.9|12565.5|12550.5|12565.9|12550.9|12565.5|12550.5|0
1643717560000|2022-02-01 12:12:40|12565.1|12550.1|12565.6|12550.6|12565.6|12550.6|12564.6|12549.6|1
1643717570000|2022-02-01 12:12:50|12559.8|12544.8|12559.9|12544.9|12559.9|12544.9|12558|12543|1
1643717580000|2022-02-01 12:13:00|12560.9|12545.9|12560.4|12545.4|12560.9|12545.9|12560.4|12545.4|1
1643717610000|2022-02-01 12:13:30|12560.8|12545.8|12559.9|12544.9|12560.8|12545.8|12559.9|12544.9|0
1643717640000|2022-02-01 12:14:00|12561.9|12546.9|12560.9|12545.9|12561.9|12546.9|12560.9|12545.9|5
1643717680000|2022-02-01 12:14:40|12561.8|12546.8|12563.8|12548.8|12563.8|12548.8|12561.8|12546.8|1
1643717690000|2022-02-01 12:14:50|12561.1|12546.1|12563.9|12548.9|12563.9|12548.9|12561.1|12546.1|1
1643717700000|2022-02-01 12:15:00|12564.9|12549.9|12567.4|12552.4|12567.4|12552.4|12564.9|12549.9|0
1643717710000|2022-02-01 12:15:10|12565.1|12550.1|12564.4|12549.4|12565.1|12550.1|12564.4|12549.4|3
1643717750000|2022-02-01 12:15:50|12564.3|12549.3|12559.3|12544.3|12564.3|12549.3|12559.3|12544.3|0
1643717830000|2022-02-01 12:17:10|12559.8|12544.8|12561.8|12546.8|12561.8|12546.8|12559.8|12544.8|0
1643717850000|2022-02-01 12:17:30|12561.7|12546.7|12561.7|12546.7|12561.7|12546.7|12561.7|12546.7|0
1643717860000|2022-02-01 12:17:40|12561.5|12546.5|12560.7|12545.7|12561.5|12546.5|12560.7|12545.7|1
1643717870000|2022-02-01 12:17:50|12560|12545|12559.6|12544.6|12560|12545|12559.6|12544.6|1
1643717880000|2022-02-01 12:18:00|12560.1|12545.1|12560.4|12545.4|12560.4|12545.4|12560.1|12545.1|1
1643717890000|2022-02-01 12:18:10|12561.1|12546.1|12561.1|12546.1|12561.1|12546.1|12561.1|12546.1|0
1643717900000|2022-02-01 12:18:20|12560.8|12545.8|12559.6|12544.6|12560.8|12545.8|12559.6|12544.6|0
1643717950000|2022-02-01 12:19:10|12560.4|12545.4|12560.4|12545.4|12560.4|12545.4|12560.4|12545.4|0
1643717970000|2022-02-01 12:19:30|12560|12545|12556.4|12541.4|12560|12545|12556.4|12541.4|0
1643717980000|2022-02-01 12:19:40|12556.8|12541.8|12556.8|12541.8|12556.8|12541.8|12556.8|12541.8|0
1643718030000|2022-02-01 12:20:30|12554.8|12539.8|12554.8|12539.8|12554.8|12539.8|12554.8|12539.8|0
1643718050000|2022-02-01 12:20:50|12555.1|12540.1|12556.3|12541.3|12556.3|12541.3|12555.1|12540.1|0
1643718080000|2022-02-01 12:21:20|12554.3|12539.3|12552.9|12537.9|12554.3|12539.3|12552.9|12537.9|1
1643718090000|2022-02-01 12:21:30|12551.8|12536.8|12551.8|12536.8|12551.8|12536.8|12551.8|12536.8|0
1643718100000|2022-02-01 12:21:40|12551.3|12536.3|12551.3|12536.3|12551.3|12536.3|12551.3|12536.3|0
1643718150000|2022-02-01 12:22:30|12547.3|12532.3|12547.4|12532.4|12547.4|12532.4|12547.3|12532.3|1
1643718160000|2022-02-01 12:22:40|12547.8|12532.8|12547.8|12532.8|12547.8|12532.8|12547.8|12532.8|0
1643718180000|2022-02-01 12:23:00|12548.1|12533.1|12548.1|12533.1|12548.1|12533.1|12548.1|12533.1|0
1643718200000|2022-02-01 12:23:20|12549.6|12534.6|12549.6|12534.6|12549.6|12534.6|12549.6|12534.6|0
1643718230000|2022-02-01 12:23:50|12549.1|12534.1|12549.1|12534.1|12549.1|12534.1|12549.1|12534.1|1
1643718290000|2022-02-01 12:24:50|||||||||11
1643718300000|2022-02-01 12:25:00|12547.3|12532.3|12547.3|12532.3|12547.5|12532.5|12546.8|12531.8|10
1643718310000|2022-02-01 12:25:10|12546.5|12531.5|12546.5|12531.5|12546.5|12531.5|12546.5|12531.5|0
1643718330000|2022-02-01 12:25:30|12547|12532|12547|12532|12547|12532|12547|12532|0
1643718340000|2022-02-01 12:25:40|12546.7|12531.7|12546.7|12531.7|12546.7|12531.7|12546.7|12531.7|0
1643718350000|2022-02-01 12:25:50|12547.2|12532.2|12547.2|12532.2|12547.2|12532.2|12547.2|12532.2|1
1643718370000|2022-02-01 12:26:10|12551.7|12536.7|12550.8|12535.8|12551.7|12536.7|12550.8|12535.8|2
1643718420000|2022-02-01 12:27:00|12558.3|12533.3|12558.3|12533.3|12558.3|12533.3|12558.3|12533.3|0
1643718450000|2022-02-01 12:27:30|12559|12534|12559|12534|12559|12534|12559|12534|0
1643718490000|2022-02-01 12:28:10|12559.4|12534.4|12559.4|12534.4|12559.4|12534.4|12559.4|12534.4|0
1643718530000|2022-02-01 12:28:50|12558|12543|12559.5|12544.5|12559.5|12544.5|12558|12543|0
1643718540000|2022-02-01 12:29:00|12559.9|12544.9|12559.9|12544.9|12559.9|12544.9|12559.9|12544.9|0
1643718550000|2022-02-01 12:29:10|12559.5|12544.5|12559.5|12544.5|12559.5|12544.5|12559.5|12544.5|0
1643718560000|2022-02-01 12:29:20|||||||||2
1643718580000|2022-02-01 12:29:40|12559.9|12544.9|12559.9|12544.9|12559.9|12544.9|12559.9|12544.9|0
1643718590000|2022-02-01 12:29:50|12559.5|12544.5|12561.8|12536.8|12567.5|12544.5|12559.5|12530|2
1643718610000|2022-02-01 12:30:10|12558.4|12543.4|12558.4|12543.4|12558.4|12543.4|12558.4|12543.4|0
1643718620000|2022-02-01 12:30:20|12562.7|12537.7|12559|12544|12562.7|12544|12557.8|12537.7|2
1643718630000|2022-02-01 12:30:30|12555.4|12540.4|12555.5|12540.5|12555.5|12540.5|12555.4|12540.4|2
1643718640000|2022-02-01 12:30:40|12555.6|12540.6|12556.4|12541.4|12556.4|12541.4|12555.6|12540.6|1
1643718650000|2022-02-01 12:30:50|12555.6|12540.6|12557.9|12542.9|12557.9|12542.9|12555.5|12540.5|1
1643718660000|2022-02-01 12:31:00|12559|12544|12559.5|12544.5|12559.5|12544.5|12559|12544|0
1643718680000|2022-02-01 12:31:20|||||||||1
1643718710000|2022-02-01 12:31:50|12559.1|12544.1|12561.1|12546.1|12561.1|12546.1|12558.6|12543.6|1
1643718730000|2022-02-01 12:32:10|12561|12546|12561|12546|12561|12546|12561|12546|0
1643718740000|2022-02-01 12:32:20|12560.6|12545.6|12560.3|12545.3|12560.6|12545.6|12560.3|12545.3|1
1643718750000|2022-02-01 12:32:30|12559.6|12544.6|12559.6|12544.6|12559.6|12544.6|12559.6|12544.6|0
1643718770000|2022-02-01 12:32:50|12558.2|12543.2|12563.3|12538.3|12563.3|12543.2|12558.2|12538.2|1
1643718800000|2022-02-01 12:33:20|12557.8|12542.8|12558.9|12543.9|12563.4|12543.9|12557.8|12538.4|2
1643718810000|2022-02-01 12:33:30|12558.5|12543.5|12558.6|12543.6|12558.6|12543.6|12558.5|12543.5|0
1643718830000|2022-02-01 12:33:50|12558.1|12543.1|12558.1|12543.1|12558.1|12543.1|12557.6|12542.6|1
1643718860000|2022-02-01 12:34:20|12557.3|12542.3|12557.3|12542.3|12557.3|12542.3|12557.3|12542.3|2
1643718870000|2022-02-01 12:34:30|12557.7|12542.7|12557.7|12542.7|12557.7|12542.7|12557.7|12542.7|0
1643718890000|2022-02-01 12:34:50|12557.3|12542.3|12562.2|12537.2|12562.2|12542.3|12557.3|12537.2|1
1643718900000|2022-02-01 12:35:00|12557.3|12542.3|12557.3|12542.3|12557.3|12542.3|12557.3|12542.3|0
1643718910000|2022-02-01 12:35:10|12557.5|12542.5|12558.4|12543.4|12562.7|12547.6|12557.5|12537.7|2
1643718920000|2022-02-01 12:35:20|12557.6|12542.6|12558.2|12543.2|12558.2|12543.2|12557.4|12542.4|1
1643718930000|2022-02-01 12:35:30|12558.6|12543.6|12558.6|12543.6|12558.6|12543.6|12558.6|12543.6|0
1643718950000|2022-02-01 12:35:50|12559|12544|12558|12543|12559|12544|12557.9|12542.9|1
1643718960000|2022-02-01 12:36:00|12558.2|12543.2|12558.4|12543.4|12558.4|12543.4|12558.2|12543.2|0
1643718970000|2022-02-01 12:36:10|12558.7|12543.7|12558.7|12543.7|12558.7|12543.7|12558.7|12543.7|0
1643718980000|2022-02-01 12:36:20|12558.4|12543.4|12558.1|12543.1|12558.4|12543.4|12557.9|12542.9|1
1643718990000|2022-02-01 12:36:30|12558.7|12543.7|12556.7|12541.7|12558.7|12543.7|12556.7|12541.7|0
1643719010000|2022-02-01 12:36:50|12556.4|12541.4|12558.5|12543.5|12558.5|12543.5|12556|12541|2
1643719040000|2022-02-01 12:37:20|12558.7|12543.7|12559.6|12544.6|12559.6|12544.6|12558.7|12543.7|1
1643719050000|2022-02-01 12:37:30|12560|12545|12560.5|12545.5|12560.5|12545.5|12560|12545|0
1643719070000|2022-02-01 12:37:50|||||||||1
1643719100000|2022-02-01 12:38:20|||||||||1
1643719130000|2022-02-01 12:38:50|12560.1|12545.1|12560|12545|12560.1|12545.1|12560|12545|1
1643719140000|2022-02-01 12:39:00|12560.4|12545.4|12560.4|12545.4|12560.4|12545.4|12560.4|12545.4|0
1643719150000|2022-02-01 12:39:10|12561|12546|12561.5|12546.5|12561.5|12546.5|12561|12546|0
1643719160000|2022-02-01 12:39:20|12561.6|12546.6|12561|12546|12562|12547|12560.5|12545.5|1
1643719190000|2022-02-01 12:39:50|12560|12545|12560.4|12545.4|12560.4|12545.4|12560|12545|1
1643719200000|2022-02-01 12:40:00|12560|12545|12560|12545|12560|12545|12560|12545|0
1643719220000|2022-02-01 12:40:20|12559.4|12544.4|12559.4|12544.4|12559.5|12544.5|12559.4|12544.4|1
1643719250000|2022-02-01 12:40:50|12559.3|12544.3|12559|12544|12559.4|12544.4|12558.5|12543.5|1
1643719260000|2022-02-01 12:41:00|12560|12545|12560.5|12545.5|12560.5|12545.5|12560|12545|0
1643719270000|2022-02-01 12:41:10|12561.6|12546.6|12561.6|12546.6|12561.6|12546.6|12561.6|12546.6|0
1643719280000|2022-02-01 12:41:20|12560.6|12545.6|12560.6|12545.6|12560.6|12545.6|12560.6|12545.6|2
1643719310000|2022-02-01 12:41:50|||||||||5
1643719320000|2022-02-01 12:42:00|12560.3|12545.3|12560.3|12545.3|12560.3|12545.3|12560.3|12545.3|0
1643719340000|2022-02-01 12:42:20|12560.1|12545.1|12560.1|12545.1|12560.1|12545.1|12559.8|12544.8|1
1643719350000|2022-02-01 12:42:30|12559.8|12544.8|12559.8|12544.8|12559.8|12544.8|12559.8|12544.8|0
1643719370000|2022-02-01 12:42:50|12559.7|12544.7|12559.7|12544.7|12559.7|12544.7|12559.7|12544.7|1
1643719400000|2022-02-01 12:43:20|||||||||1
1643719430000|2022-02-01 12:43:50|12562.7|12547.7|12562.7|12547.7|12562.7|12547.7|12562.7|12547.7|5
1643719440000|2022-02-01 12:44:00|12562.9|12547.9|12563.1|12548.1|12563.1|12548.1|12562.9|12547.9|0
1643719450000|2022-02-01 12:44:10|12562.7|12547.7|12562.7|12547.7|12562.7|12547.7|12562.7|12547.7|0
1643719460000|2022-02-01 12:44:20|12562.4|12547.4|12561.7|12546.7|12562.4|12547.4|12561.7|12546.7|1
1643719490000|2022-02-01 12:44:50|12560.7|12545.7|12560.7|12545.7|12560.7|12545.7|12560.7|12545.7|1
1643719500000|2022-02-01 12:45:00|12561.2|12546.2|12561.2|12546.2|12561.2|12546.2|12561.2|12546.2|0
1643719520000|2022-02-01 12:45:20|12561|12546|12558.7|12543.7|12561|12546|12558.7|12543.7|1
1643719550000|2022-02-01 12:45:50|12558.4|12543.4|12559.7|12544.7|12559.7|12544.7|12558.4|12543.4|1
1643719580000|2022-02-01 12:46:20|||||||||1
1643719600000|2022-02-01 12:46:40|12562.1|12547.1|12562.1|12547.1|12562.1|12547.1|12562.1|12547.1|1
1643719610000|2022-02-01 12:46:50|12560.7|12545.7|12560.7|12545.7|12560.7|12545.7|12560.7|12545.7|1
1643719630000|2022-02-01 12:47:10|12560.9|12545.9|12561.6|12546.6|12561.6|12546.6|12560.9|12545.9|0
1643719640000|2022-02-01 12:47:20|12561.1|12546.1|12561.1|12546.1|12561.1|12546.1|12561.1|12546.1|1
1643719670000|2022-02-01 12:47:50|||||||||1
1643719700000|2022-02-01 12:48:20|||||||||1
1643719730000|2022-02-01 12:48:50|||||||||1
1643719760000|2022-02-01 12:49:20|12560.7|12545.7|12560.1|12545.1|12560.7|12545.7|12560.1|12545.1|1
1643719790000|2022-02-01 12:49:50|12561.1|12546.1|12561.1|12546.1|12561.1|12546.1|12561.1|12546.1|3
1643719810000|2022-02-01 12:50:10|12560.6|12545.6|12562.1|12547.1|12562.1|12547.1|12560.6|12545.6|0
1643719820000|2022-02-01 12:50:20|12560.1|12545.1|12559.7|12544.7|12560.2|12545.2|12559.7|12544.7|1
1643719850000|2022-02-01 12:50:50|12558.6|12543.6|12559.6|12544.6|12559.6|12544.6|12558.6|12543.6|1
1643719860000|2022-02-01 12:51:00|12559.7|12544.7|12560.1|12545.1|12560.1|12545.1|12559.7|12544.7|0
1643719880000|2022-02-01 12:51:20|12560|12545|12560|12545|12560|12545|12558.5|12543.5|1
1643719910000|2022-02-01 12:51:50|12555.9|12540.9|12555.9|12540.9|12555.9|12540.9|12555.9|12540.9|1
1643719940000|2022-02-01 12:52:20|12555.7|12540.7|12555.7|12540.7|12555.7|12540.7|12555.7|12540.7|1
1643719970000|2022-02-01 12:52:50|12553.8|12538.8|12553.5|12538.5|12553.8|12538.8|12553.5|12538.5|1
1643720000000|2022-02-01 12:53:20|12550.5|12535.5|12550.5|12535.5|12550.5|12535.5|12550.5|12535.5|1
1643720030000|2022-02-01 12:53:50|12548.5|12533.5|12548.5|12533.5|12549|12534|12548.5|12533.5|1
1643720060000|2022-02-01 12:54:20|12548|12533|12549|12534|12549|12534|12547.5|12532.5|2
1643720100000|2022-02-01 12:55:00|12550.5|12535.5|12550.5|12535.5|12550.5|12535.5|12550.5|12535.5|0
1643720170000|2022-02-01 12:56:10|12549.5|12534.5|12549.5|12534.5|12549.5|12534.5|12549.5|12534.5|0
1643720200000|2022-02-01 12:56:40|12549.7|12534.7|12550.5|12535.5|12550.5|12535.5|12549.7|12534.7|0
1643720210000|2022-02-01 12:56:50|12550|12535|12549.5|12534.5|12550|12535|12549.5|12534.5|1
1643720220000|2022-02-01 12:57:00|12548|12533|12548|12533|12548|12533|12548|12533|0
1643720250000|2022-02-01 12:57:30|12551.5|12536.5|12552|12537|12552|12537|12551.5|12536.5|0
1643720280000|2022-02-01 12:58:00|12551.8|12536.8|12546|12531|12551.8|12536.8|12546|12531|1
1643720290000|2022-02-01 12:58:10|12545.7|12530.7|12545.7|12530.7|12545.7|12530.7|12545.7|12530.7|0
1643720300000|2022-02-01 12:58:20|12545|12530|12540.5|12525.5|12545|12530|12540.5|12525.5|2
1643720310000|2022-02-01 12:58:30|12540.6|12525.6|12540.5|12525.5|12540.6|12525.6|12540.5|12525.5|0
1643720330000|2022-02-01 12:58:50|12544.7|12529.7|12545|12530|12545.9|12530.9|12544.7|12529.7|77
1643720340000|2022-02-01 12:59:00|12545.4|12530.4|12547.7|12532.7|12547.7|12532.7|12545.4|12530.4|2
1643720350000|2022-02-01 12:59:10|12548.1|12533.1|12547|12532|12548.1|12533.1|12547|12532|3
1643720360000|2022-02-01 12:59:20|12547.7|12532.7|12547.7|12532.7|12548.6|12533.6|12547.7|12532.7|1
1643720380000|2022-02-01 12:59:40|12549.2|12534.2|12549.2|12534.2|12549.2|12534.2|12548.9|12533.9|5
1643720390000|2022-02-01 12:59:50|12548.9|12533.9|12548.9|12533.9|12548.9|12533.9|12548.9|12533.9|1
1643720400000|2022-02-01 13:00:00|12549.2|12534.2|12564.9|12549.9|12567.2|12552.2|12548.4|12533.4|32
1643720410000|2022-02-01 13:00:10|12560.9|12545.9|12568.2|12553.2|12570.1|12555.1|12560.9|12545.9|5
1643720420000|2022-02-01 13:00:20|12569.2|12554.2|12570.7|12555.7|12570.7|12555.7|12569.2|12554.2|2
1643720430000|2022-02-01 13:00:30|12572.7|12557.7|12573.7|12558.7|12573.7|12558.7|12571.4|12556.4|7
1643720440000|2022-02-01 13:00:40|12575.2|12560.2|12576.8|12561.8|12576.8|12561.8|12575.2|12560.2|1
1643720450000|2022-02-01 13:00:50|12576.4|12561.4|12573|12558|12576.4|12561.4|12572.2|12557.2|24
1643720460000|2022-02-01 13:01:00|12571.1|12556.1|12565.1|12550.1|12571.1|12556.1|12564.1|12549.1|11
1643720470000|2022-02-01 13:01:10|12564|12549|12560.9|12545.9|12564|12549|12560|12545|5
1643720480000|2022-02-01 13:01:20|12560.1|12545.1|12558.7|12543.7|12560.6|12545.6|12558.6|12543.6|2
1643720490000|2022-02-01 13:01:30|12558.3|12543.3|12562.4|12547.4|12562.4|12547.4|12557.4|12542.4|4
1643720500000|2022-02-01 13:01:40|12562.1|12547.1|12568.7|12553.7|12568.7|12553.7|12562.1|12547.1|1
1643720510000|2022-02-01 13:01:50|12572.8|12557.8|12568.8|12553.8|12573.3|12558.3|12568.6|12553.6|12
1643720520000|2022-02-01 13:02:00|12570.2|12555.2|12570.7|12555.7|12570.7|12555.7|12570.2|12555.2|0
1643720530000|2022-02-01 13:02:10|12569.7|12554.7|12564.7|12549.7|12569.7|12554.7|12564.6|12549.6|3
1643720540000|2022-02-01 13:02:20|12563.1|12548.1|12561.7|12546.7|12563.1|12548.1|12561.7|12546.7|0
1643720550000|2022-02-01 13:02:30|12560.7|12545.7|12560.1|12545.1|12561.1|12546.1|12559.2|12544.2|1
1643720570000|2022-02-01 13:02:50|12560.7|12545.7|12565.7|12550.7|12565.7|12550.7|12560.7|12545.7|3
1643720580000|2022-02-01 13:03:00|12566.1|12551.1|12566.7|12551.7|12567.2|12552.2|12566.1|12551.1|1
1643720600000|2022-02-01 13:03:20|12565.7|12550.7|12563.7|12548.7|12565.7|12550.7|12563.7|12548.7|0
1643720610000|2022-02-01 13:03:30|12563.6|12548.6|12571.3|12556.3|12571.3|12556.3|12563.2|12548.2|8
1643720620000|2022-02-01 13:03:40|12571.8|12556.8|12573.1|12558.1|12573.1|12558.1|12571.8|12556.8|2
1643720630000|2022-02-01 13:03:50|12573.3|12558.3|12575.1|12560.1|12575.1|12560.1|12573.3|12558.3|1
1643720640000|2022-02-01 13:04:00|12574.7|12559.7|12574.7|12559.7|12574.7|12559.7|12574.7|12559.7|1
1643720660000|2022-02-01 13:04:20|12574.2|12559.2|12574.2|12559.2|12574.2|12559.2|12574.2|12559.2|0
1643720670000|2022-02-01 13:04:30|12565.5|12550.5|12568.9|12553.9|12568.9|12553.9|12565.5|12550.5|3
1643720680000|2022-02-01 13:04:40|12568.2|12553.2|12571.2|12556.2|12571.2|12556.2|12568.2|12553.2|1
1643720700000|2022-02-01 13:05:00|12571.4|12556.4|12572.2|12557.2|12572.2|12557.2|12571.4|12556.4|1
1643720710000|2022-02-01 13:05:10|12573.7|12558.7|12574.2|12559.2|12574.2|12559.2|12573.7|12558.7|6
1643720720000|2022-02-01 13:05:20|12578.7|12563.7|12579.7|12564.7|12579.7|12564.7|12578.7|12563.7|1
1643720730000|2022-02-01 13:05:30|12580.4|12565.4|12586.8|12571.8|12587.3|12572.3|12580.4|12565.4|13
1643720740000|2022-02-01 13:05:40|12583.5|12568.5|12583.9|12568.9|12586.8|12571.8|12579.9|12564.9|9
1643720750000|2022-02-01 13:05:50|12583.7|12568.7|12584.8|12569.8|12585.8|12570.8|12582.9|12567.9|9
1643720760000|2022-02-01 13:06:00|12585.2|12570.2|12586.7|12571.7|12589.8|12574.8|12585.2|12570.2|16
1643720770000|2022-02-01 13:06:10|12587.1|12572.1|12587.1|12572.1|12587.1|12572.1|12587.1|12572.1|0
1643720780000|2022-02-01 13:06:20|12587.7|12572.7|12587.7|12572.7|12587.7|12572.7|12587.7|12572.7|1
1643720790000|2022-02-01 13:06:30|12588.5|12573.5|12588.8|12573.8|12589.8|12574.8|12587.8|12572.8|27
1643720800000|2022-02-01 13:06:40|12589.2|12574.2|12586.2|12571.2|12589.8|12574.8|12584.7|12569.7|11
1643720810000|2022-02-01 13:06:50|12586.4|12571.4|12587.6|12572.6|12587.6|12572.6|12586.4|12571.4|8
1643720820000|2022-02-01 13:07:00|12587.5|12572.5|12587.5|12572.5|12587.5|12572.5|12587.5|12572.5|0
1643720840000|2022-02-01 13:07:20|12587.3|12572.3|12587.7|12572.7|12587.7|12572.7|12587.3|12572.3|10
1643720860000|2022-02-01 13:07:40|12587.3|12572.3|12587.3|12572.3|12587.3|12572.3|12587.3|12572.3|0
1643720870000|2022-02-01 13:07:50|12587.2|12572.2|12587.3|12572.3|12587.3|12572.3|12587.2|12572.2|8
1643720880000|2022-02-01 13:08:00|12595.3|12580.3|12595.7|12580.7|12597.5|12582.5|12595.3|12580.3|17
1643720890000|2022-02-01 13:08:10|12600.5|12585.5|12602.5|12587.5|12602.7|12587.7|12600.5|12585.5|7
1643720910000|2022-02-01 13:08:30|12602.2|12587.2|12605.9|12590.9|12605.9|12590.9|12602.2|12587.2|4
1643720920000|2022-02-01 13:08:40|12606.3|12591.3|12606.3|12591.3|12606.3|12591.3|12606.3|12591.3|0
1643720930000|2022-02-01 13:08:50|12609|12594|12607.9|12592.9|12609|12594|12607.9|12592.9|3
1643720940000|2022-02-01 13:09:00|12609|12594|12601.2|12586.2|12609|12594|12600.4|12585.4|2
1643720950000|2022-02-01 13:09:10|12603.1|12588.1|12603.5|12588.5|12603.5|12588.5|12603.1|12588.1|4
1643720960000|2022-02-01 13:09:20|||||||||5
1643720970000|2022-02-01 13:09:30|12602.5|12587.5|12595.2|12580.2|12602.5|12587.5|12595.2|12580.2|10
1643720980000|2022-02-01 13:09:40|12595.7|12580.7|12595.6|12580.6|12596.2|12581.2|12595.6|12580.6|4
1643720990000|2022-02-01 13:09:50|12595.7|12580.7|12590|12575|12596|12581|12589.9|12574.9|17
1643721000000|2022-02-01 13:10:00|12589.6|12574.6|12590|12575|12594|12579|12588|12573|15
1643721010000|2022-02-01 13:10:10|12590.5|12575.5|12590|12575|12590.5|12575.5|12590|12575|1
1643721020000|2022-02-01 13:10:20|12590.3|12575.3|12579.2|12564.2|12590.3|12575.3|12576.9|12561.9|15
1643721030000|2022-02-01 13:10:30|12578.8|12563.8|12569.7|12554.7|12584|12569|12569.7|12554.7|24
1643721040000|2022-02-01 13:10:40|12570.4|12555.4|12574.6|12559.6|12575.1|12560.1|12569.8|12554.8|4
1643721050000|2022-02-01 13:10:50|12574.1|12559.1|12572.6|12557.6|12574.1|12559.1|12572.6|12557.6|0
1643721060000|2022-02-01 13:11:00|12572.1|12557.1|12570.4|12555.4|12572.1|12557.1|12570.4|12555.4|2
1643721070000|2022-02-01 13:11:10|12570.7|12555.7|12561.7|12546.7|12571|12556|12561.7|12546.7|25
1643721080000|2022-02-01 13:11:20|12561.8|12546.8|12564.3|12549.3|12564.3|12549.3|12561.3|12546.3|13
1643721090000|2022-02-01 13:11:30|12564.7|12549.7|12562.7|12547.7|12564.7|12549.7|12562.7|12547.7|0
1643721100000|2022-02-01 13:11:40|12564.1|12549.1|12567.2|12552.2|12567.2|12552.2|12564.1|12549.1|5
1643721110000|2022-02-01 13:11:50|12568.5|12553.5|12571.2|12556.2|12573.1|12558.1|12568.5|12553.5|3
1643721120000|2022-02-01 13:12:00|12570.4|12555.4|12568.2|12553.2|12570.4|12555.4|12567.4|12552.4|4
1643721130000|2022-02-01 13:12:10|12568.6|12553.6|12574.4|12559.4|12576.6|12561.6|12568.6|12553.6|6
1643721140000|2022-02-01 13:12:20|12572.9|12557.9|12567.3|12552.3|12572.9|12557.9|12567.3|12552.3|9
1643721150000|2022-02-01 13:12:30|12566.6|12551.6|12568.8|12553.8|12568.8|12553.8|12566.6|12551.6|1
1643721160000|2022-02-01 13:12:40|12569.8|12554.8|12569.4|12554.4|12569.8|12554.8|12569.4|12554.4|0
1643721170000|2022-02-01 13:12:50|12569.8|12554.8|12569.4|12554.4|12569.8|12554.8|12567.9|12552.9|15
1643721180000|2022-02-01 13:13:00|12570.2|12555.2|12574.1|12559.1|12575.7|12560.7|12570.2|12555.2|3
1643721190000|2022-02-01 13:13:10|12573.6|12558.6|12574.4|12559.4|12574.4|12559.4|12573.6|12558.6|0
1643721200000|2022-02-01 13:13:20|12573.9|12558.9|12573.9|12558.9|12573.9|12558.9|12573.9|12558.9|0
1643721210000|2022-02-01 13:13:30|12573.6|12558.6|12576.4|12561.4|12576.4|12561.4|12573.6|12558.6|3
1643721220000|2022-02-01 13:13:40|12576.9|12561.9|12579.2|12564.2|12580.1|12565.1|12576.9|12561.9|1
1643721240000|2022-02-01 13:14:00|12578.8|12563.8|12577.9|12562.9|12578.8|12563.8|12577.1|12562.1|4
1643721250000|2022-02-01 13:14:10|12577.4|12562.4|12576.6|12561.6|12577.9|12562.9|12576.6|12561.6|3
1643721260000|2022-02-01 13:14:20|12576.3|12561.3|12569.8|12554.8|12576.3|12561.3|12569.8|12554.8|8
1643721270000|2022-02-01 13:14:30|12569.4|12554.4|12569.8|12554.8|12569.8|12554.8|12568.4|12553.4|1
1643721280000|2022-02-01 13:14:40|12570.9|12555.9|12569.4|12554.4|12570.9|12555.9|12569.4|12554.4|1
1643721290000|2022-02-01 13:14:50|12569.8|12554.8|12564.4|12549.4|12569.8|12554.8|12564.3|12549.3|2
1643721300000|2022-02-01 13:15:00|12565.3|12550.3|12565.4|12550.4|12566.8|12551.8|12565.3|12550.3|1
1643721310000|2022-02-01 13:15:10|12565.7|12550.7|12565.4|12550.4|12568.7|12553.7|12565.4|12550.4|8
1643721320000|2022-02-01 13:15:20|12565.8|12550.8|12564.4|12549.4|12566|12551|12564.4|12549.4|7
1643721330000|2022-02-01 13:15:30|12563.4|12548.4|12564.8|12549.8|12564.8|12549.8|12562.4|12547.4|2
1643721340000|2022-02-01 13:15:40|12565.4|12550.4|12565.4|12550.4|12565.4|12550.4|12564.9|12549.9|2
1643721350000|2022-02-01 13:15:50|12565|12550|12564.6|12549.6|12565|12550|12564.2|12549.2|6
1643721360000|2022-02-01 13:16:00|12562.7|12547.7|12565.2|12550.2|12565.2|12550.2|12562.7|12547.7|4
1643721370000|2022-02-01 13:16:10|12564.8|12549.8|12571.8|12556.8|12573.7|12558.7|12564.8|12549.8|4
1643721380000|2022-02-01 13:16:20|12570.4|12555.4|12571.8|12556.8|12572.8|12557.8|12570.4|12555.4|2
1643721390000|2022-02-01 13:16:30|12571.4|12556.4|12574.2|12559.2|12574.2|12559.2|12571.4|12556.4|1
1643721400000|2022-02-01 13:16:40|12572.3|12557.3|12572.7|12557.7|12573|12558|12572.3|12557.3|6
1643721410000|2022-02-01 13:16:50|12572.4|12557.4|12571.7|12556.7|12572.4|12557.4|12571.7|12556.7|0
1643721420000|2022-02-01 13:17:00|12569.7|12554.7|12567.5|12552.5|12571.8|12556.8|12567.5|12552.5|5
1643721430000|2022-02-01 13:17:10|12566.4|12551.4|12564.5|12549.5|12566.4|12551.4|12561.8|12546.8|6
1643721440000|2022-02-01 13:17:20|12565.5|12550.5|12566|12551|12566|12551|12565.5|12550.5|1
1643721450000|2022-02-01 13:17:30|12566.2|12551.2|12566.2|12551.2|12566.2|12551.2|12566.2|12551.2|0
1643721460000|2022-02-01 13:17:40|12566|12551|12566|12551|12566.4|12551.4|12566|12551|2
1643721470000|2022-02-01 13:17:50|12565.3|12550.3|12564.2|12549.2|12565.3|12550.3|12563.2|12548.2|2
1643721480000|2022-02-01 13:18:00|12564.7|12549.7|12564.7|12549.7|12567.2|12552.2|12564.7|12549.7|1
1643721490000|2022-02-01 13:18:10|12565.2|12550.2|12564.2|12549.2|12565.2|12550.2|12564.2|12549.2|0
1643721500000|2022-02-01 13:18:20|12564|12549|12563.7|12548.7|12564|12549|12563.7|12548.7|0
1643721520000|2022-02-01 13:18:40|12571.7|12556.7|12571.2|12556.2|12571.7|12556.7|12571.2|12556.2|1
1643721530000|2022-02-01 13:18:50|12571|12556|12575.3|12560.3|12575.3|12560.3|12571|12556|0
1643721540000|2022-02-01 13:19:00|12575.7|12560.7|12575.7|12560.7|12576.2|12561.2|12575.5|12560.5|0
1643721550000|2022-02-01 13:19:10|12576.2|12561.2|12576.2|12561.2|12576.2|12561.2|12576.2|12561.2|0
1643721560000|2022-02-01 13:19:20|12576.3|12561.3|12576.7|12561.7|12576.7|12561.7|12576.3|12561.3|0
1643721570000|2022-02-01 13:19:30|12576.5|12561.5|12576.5|12561.5|12576.5|12561.5|12576.5|12561.5|0
1643721590000|2022-02-01 13:19:50|12576.7|12561.7|12577.4|12562.4|12577.4|12562.4|12576.7|12561.7|0
1643721600000|2022-02-01 13:20:00|12577.3|12562.3|12576.5|12561.5|12577.9|12562.9|12576.5|12561.5|3
1643721610000|2022-02-01 13:20:10|12571.9|12556.9|12571.9|12556.9|12571.9|12556.9|12571.9|12556.9|3
1643721620000|2022-02-01 13:20:20|12571.2|12556.2|12571.7|12556.7|12571.7|12556.7|12569.5|12554.5|1
1643721640000|2022-02-01 13:20:40|12571.4|12556.4|12567.4|12552.4|12571.4|12556.4|12567.4|12552.4|3
1643721660000|2022-02-01 13:21:00|12568.5|12553.5|12576.1|12561.1|12576.6|12561.6|12568.1|12553.1|5
1643721680000|2022-02-01 13:21:20|12577.4|12562.4|12573.6|12558.6|12577.4|12562.4|12573.6|12558.6|2
1643721700000|2022-02-01 13:21:40|12572.1|12557.1|12572.5|12557.5|12572.5|12557.5|12572.1|12557.1|1
1643721720000|2022-02-01 13:22:00|12572.3|12557.3|12571.1|12556.1|12572.3|12557.3|12571.1|12556.1|0
1643721750000|2022-02-01 13:22:30|12570.1|12555.1|12570.1|12555.1|12570.1|12555.1|12570.1|12555.1|0
1643721760000|2022-02-01 13:22:40|12569.8|12554.8|12570.5|12555.5|12570.5|12555.5|12569.8|12554.8|1
1643721770000|2022-02-01 13:22:50|12568.5|12553.5|12568.6|12553.6|12568.6|12553.6|12568.1|12553.1|11
1643721780000|2022-02-01 13:23:00|12568.8|12553.8|12569.6|12554.6|12569.6|12554.6|12568.6|12553.6|1
1643721790000|2022-02-01 13:23:10|12569|12554|12569.6|12554.6|12569.6|12554.6|12568.1|12553.1|0
1643721800000|2022-02-01 13:23:20|12569.5|12554.5|12569.6|12554.6|12569.6|12554.6|12568.6|12553.6|0
1643721810000|2022-02-01 13:23:30|12571.1|12556.1|12571.1|12556.1|12571.1|12556.1|12571.1|12556.1|3
1643721830000|2022-02-01 13:23:50|12570.3|12555.3|12571.5|12556.5|12571.5|12556.5|12570.3|12555.3|1
1643721840000|2022-02-01 13:24:00|||||||||1
1643721860000|2022-02-01 13:24:20|12574|12559|12576.8|12561.8|12576.8|12561.8|12574|12559|2
1643721870000|2022-02-01 13:24:30|12579|12564|12579.4|12564.4|12579.4|12564.4|12579|12564|1
1643721880000|2022-02-01 13:24:40|12579.9|12564.9|12579.1|12564.1|12580.6|12565.6|12579.1|12564.1|6
1643721890000|2022-02-01 13:24:50|12573.4|12558.4|12572.9|12557.9|12573.4|12558.4|12572|12557|6
1643721900000|2022-02-01 13:25:00|12573.1|12558.1|12574.5|12559.5|12575.6|12560.6|12573.1|12558.1|3
1643721910000|2022-02-01 13:25:10|12574.2|12559.2|12574.3|12559.3|12574.3|12559.3|12572.2|12557.2|1
1643721930000|2022-02-01 13:25:30|12574.8|12559.8|12575.9|12560.9|12576.8|12561.8|12574.8|12559.8|2
1643721940000|2022-02-01 13:25:40|12576.4|12561.4|12580.4|12565.4|12581.6|12566.6|12576.3|12561.3|9
1643721960000|2022-02-01 13:26:00|12580|12565|12580|12565|12580|12565|12580|12565|0
1643721970000|2022-02-01 13:26:10|12580.5|12565.5|12579.2|12564.2|12580.5|12565.5|12579.2|12564.2|5
1643721990000|2022-02-01 13:26:30|12578.9|12563.9|12578.9|12563.9|12578.9|12563.9|12578.9|12563.9|0
1643722000000|2022-02-01 13:26:40|12577.9|12562.9|12575.4|12560.4|12577.9|12562.9|12574.2|12559.2|3
1643722010000|2022-02-01 13:26:50|12576.9|12561.9|12576.9|12561.9|12576.9|12561.9|12576.9|12561.9|0
1643722040000|2022-02-01 13:27:20|12576.2|12561.2|12576.2|12561.2|12576.2|12561.2|12576.2|12561.2|0
1643722050000|2022-02-01 13:27:30|12574.4|12559.4|12575.8|12560.8|12575.8|12560.8|12574.4|12559.4|0
1643722080000|2022-02-01 13:28:00|12576.5|12561.5|12575.3|12560.3|12576.9|12561.9|12575.3|12560.3|1
1643722090000|2022-02-01 13:28:10|12574.9|12559.9|12577.8|12562.8|12577.8|12562.8|12574.9|12559.9|3
1643722110000|2022-02-01 13:28:30|12578.2|12563.2|12578.3|12563.3|12578.3|12563.3|12578.2|12563.2|2
1643722160000|2022-02-01 13:29:20|||||||||1
1643722170000|2022-02-01 13:29:30|12577.5|12562.5|12577.9|12562.9|12577.9|12562.9|12577.5|12562.5|1
1643722180000|2022-02-01 13:29:40|12578.1|12563.1|12578.5|12563.5|12578.5|12563.5|12578.1|12563.1|2
1643722200000|2022-02-01 13:30:00|12578.9|12563.9|12575|12560|12578.9|12563.9|12575|12560|6
1643722220000|2022-02-01 13:30:20|12574.4|12559.4|12574.4|12559.4|12574.4|12559.4|12574.4|12559.4|0
1643722230000|2022-02-01 13:30:30|12574.8|12559.8|12575.1|12560.1|12575.1|12560.1|12574.8|12559.8|1
1643722250000|2022-02-01 13:30:50|12574.8|12559.8|12574.6|12559.6|12574.8|12559.8|12574.1|12559.1|7
1643722260000|2022-02-01 13:31:00|12574.1|12559.1|12574.6|12559.6|12575.1|12560.1|12574.1|12559.1|0
1643722270000|2022-02-01 13:31:10|12574.7|12559.7|12575.1|12560.1|12575.1|12560.1|12574.7|12559.7|14
1643722280000|2022-02-01 13:31:20|12575.2|12560.2|12581.3|12566.3|12581.3|12566.3|12575|12560|17
1643722290000|2022-02-01 13:31:30|12581.1|12566.1|12580.4|12565.4|12581.1|12566.1|12579.8|12564.8|10
1643722300000|2022-02-01 13:31:40|12580.1|12565.1|12579.6|12564.6|12580.8|12565.8|12579.1|12564.1|8
1643722310000|2022-02-01 13:31:50|12579.9|12564.9|12579.8|12564.8|12580.4|12565.4|12579.8|12564.8|7
1643722320000|2022-02-01 13:32:00|12580.5|12565.5|12580.8|12565.8|12580.8|12565.8|12580.5|12565.5|1
1643722330000|2022-02-01 13:32:10|12580.7|12565.7|12580.3|12565.3|12580.8|12565.8|12580.3|12565.3|0
1643722340000|2022-02-01 13:32:20|12580.5|12565.5|12580.8|12565.8|12580.8|12565.8|12580.5|12565.5|0
1643722350000|2022-02-01 13:32:30|12580|12565|12580.7|12565.7|12580.7|12565.7|12580|12565|6
1643722360000|2022-02-01 13:32:40|12581.1|12566.1|12579.2|12564.2|12581.1|12566.1|12579.2|12564.2|5
1643722370000|2022-02-01 13:32:50|12579.3|12564.3|12579.2|12564.2|12580.1|12565.1|12579.2|12564.2|1
1643722380000|2022-02-01 13:33:00|||||||||18
1643722390000|2022-02-01 13:33:10|12579.1|12564.1|12578.8|12563.8|12579.1|12564.1|12578.7|12563.7|0
1643722400000|2022-02-01 13:33:20|12579.7|12564.7|12578.7|12563.7|12579.7|12564.7|12578.7|12563.7|3
1643722410000|2022-02-01 13:33:30|12579.2|12564.2|12579.8|12564.8|12579.8|12564.8|12579.2|12564.2|11
1643722420000|2022-02-01 13:33:40|12580.2|12565.2|12580.2|12565.2|12580.2|12565.2|12580.2|12565.2|1
1643722430000|2022-02-01 13:33:50|12580.3|12565.3|12580.8|12565.8|12580.8|12565.8|12580.2|12565.2|1
1643722440000|2022-02-01 13:34:00|12581.6|12566.6|12584.7|12569.7|12584.7|12569.7|12581.6|12566.6|4
1643722450000|2022-02-01 13:34:10|12583.9|12568.9|12586.8|12571.8|12586.8|12571.8|12583.9|12568.9|11
1643722460000|2022-02-01 13:34:20|12586.9|12571.9|12586.9|12571.9|12586.9|12571.9|12586.9|12571.9|6
1643722490000|2022-02-01 13:34:50|12583.6|12568.6|12585.6|12570.6|12585.9|12570.9|12583.6|12568.6|6
1643722500000|2022-02-01 13:35:00|12586.1|12571.1|12586.4|12571.4|12586.5|12571.5|12586|12571|0
1643722510000|2022-02-01 13:35:10|12586.1|12571.1|12588.5|12573.5|12589|12574|12586|12571|11
1643722540000|2022-02-01 13:35:40|12593|12578|12594.5|12579.5|12594.5|12579.5|12593|12578|12
1643722550000|2022-02-01 13:35:50|12594.4|12579.4|12591.4|12576.4|12594.4|12579.4|12591.4|12576.4|3
1643722560000|2022-02-01 13:36:00|12591.8|12576.8|12591.4|12576.4|12591.8|12576.8|12591.4|12576.4|2
1643722570000|2022-02-01 13:36:10|12591.7|12576.7|12591.7|12576.7|12591.7|12576.7|12591.7|12576.7|0
1643722600000|2022-02-01 13:36:40|12592.1|12577.1|12590.9|12575.9|12592.1|12577.1|12590.9|12575.9|0
1643722610000|2022-02-01 13:36:50|12592|12577|12592.5|12577.5|12592.5|12577.5|12592|12577|1
1643722620000|2022-02-01 13:37:00|12592.9|12577.9|12594.5|12579.5|12594.9|12579.9|12592.9|12577.9|9
1643722630000|2022-02-01 13:37:10|12591.5|12576.5|12591.5|12576.5|12591.5|12576.5|12591.5|12576.5|5
1643722640000|2022-02-01 13:37:20|12595.1|12580.1|12594|12579|12595.7|12580.7|12594|12579|2
1643722650000|2022-02-01 13:37:30|12593.2|12578.2|12592.2|12577.2|12593.2|12578.2|12592.2|12577.2|0
1643722660000|2022-02-01 13:37:40|12591.6|12576.6|12590.3|12575.3|12591.6|12576.6|12590.3|12575.3|14
1643722670000|2022-02-01 13:37:50|12589.6|12574.6|12589.6|12574.6|12589.6|12574.6|12589.6|12574.6|6
1643722680000|2022-02-01 13:38:00|12590|12575|12593.2|12578.2|12594|12579|12589.6|12574.6|14
1643722690000|2022-02-01 13:38:10|12593.5|12578.5|12593.4|12578.4|12593.5|12578.5|12593.4|12578.4|1
1643722700000|2022-02-01 13:38:20|12593.6|12578.6|12593.4|12578.4|12593.7|12578.7|12593.2|12578.2|3
1643722710000|2022-02-01 13:38:30|12593.3|12578.3|12581.4|12566.4|12593.3|12578.3|12580.9|12565.9|5
1643722720000|2022-02-01 13:38:40|12581|12566|12581.5|12566.5|12581.5|12566.5|12581|12566|0
1643722730000|2022-02-01 13:38:50|12583.1|12568.1|12583|12568|12584|12569|12583|12568|3
1643722740000|2022-02-01 13:39:00|12583.4|12568.4|12584.3|12569.3|12584.3|12569.3|12582.9|12567.9|1
1643722750000|2022-02-01 13:39:10|12584.8|12569.8|12583.3|12568.3|12584.8|12569.8|12581.5|12566.5|0
1643722760000|2022-02-01 13:39:20|12582.4|12567.4|12583.8|12568.8|12583.8|12568.8|12582.4|12567.4|0
1643722770000|2022-02-01 13:39:30|12583.4|12568.4|12582.4|12567.4|12583.4|12568.4|12582.3|12567.3|0
1643722780000|2022-02-01 13:39:40|12582.8|12567.8|12585.8|12570.8|12585.8|12570.8|12582.8|12567.8|1
1643722790000|2022-02-01 13:39:50|12586.3|12571.3|12585.8|12570.8|12586.3|12571.3|12585.8|12570.8|0
1643722800000|2022-02-01 13:40:00|12588.9|12573.9|12590.1|12575.1|12591.1|12576.1|12588.9|12573.9|1
1643722810000|2022-02-01 13:40:10|12590.3|12575.3|12580.5|12565.5|12591|12576|12580.5|12565.5|11
1643722820000|2022-02-01 13:40:20|12580.7|12565.7|12581.2|12566.2|12581.9|12566.9|12580.7|12565.7|0
1643722830000|2022-02-01 13:40:30|12582.2|12567.2|12582.2|12567.2|12582.2|12567.2|12582.2|12567.2|0
1643722840000|2022-02-01 13:40:40|12582.9|12567.9|12582.5|12567.5|12582.9|12567.9|12582.5|12567.5|0
1643722850000|2022-02-01 13:40:50|12582.3|12567.3|12574.8|12559.8|12582.3|12567.3|12574.8|12559.8|0
1643722870000|2022-02-01 13:41:10|12574.9|12559.9|12575.4|12560.4|12575.4|12560.4|12574.9|12559.9|2
1643722880000|2022-02-01 13:41:20|12576.5|12561.5|12577|12562|12578.3|12563.3|12576.5|12561.5|1
1643722890000|2022-02-01 13:41:30|12576.6|12561.6|12576.9|12561.9|12576.9|12561.9|12576.3|12561.3|1
1643722900000|2022-02-01 13:41:40|12578|12563|12577.8|12562.8|12578.3|12563.3|12577.8|12562.8|1
1643722920000|2022-02-01 13:42:00|12577.9|12562.9|12579.5|12564.5|12579.6|12564.6|12577.9|12562.9|1
1643722930000|2022-02-01 13:42:10|12580.3|12565.3|12583.9|12568.9|12584.8|12569.8|12580.3|12565.3|5
1643722950000|2022-02-01 13:42:30|12584.3|12569.3|12584.3|12569.3|12584.3|12569.3|12584.3|12569.3|1
1643723030000|2022-02-01 13:43:50|12585.4|12570.4|12584.9|12569.9|12585.9|12570.9|12584.9|12569.9|1
1643723040000|2022-02-01 13:44:00|12584.4|12569.4|12582.8|12567.8|12584.4|12569.4|12582.8|12567.8|0
1643723060000|2022-02-01 13:44:20|12577|12562|12576.3|12561.3|12577.1|12562.1|12576.3|12561.3|1
1643723070000|2022-02-01 13:44:30|12576.4|12561.4|12579.3|12564.3|12579.8|12564.8|12576.4|12561.4|5
1643723080000|2022-02-01 13:44:40|12577.6|12562.6|12578|12563|12578|12563|12577.6|12562.6|0
1643723100000|2022-02-01 13:45:00|12577.5|12562.5|12576.6|12561.6|12578|12563|12576.6|12561.6|0
1643723110000|2022-02-01 13:45:10|12577|12562|12576.6|12561.6|12577|12562|12576.6|12561.6|0
1643723130000|2022-02-01 13:45:30|12576.4|12561.4|12569.5|12554.5|12576.4|12561.4|12569.5|12554.5|5
1643723140000|2022-02-01 13:45:40|12569.4|12554.4|12569.4|12554.4|12569.4|12554.4|12569.4|12554.4|0
1643723160000|2022-02-01 13:46:00|12568.5|12553.5|12568|12553|12568.5|12553.5|12567.7|12552.7|4
1643723170000|2022-02-01 13:46:10|12567.6|12552.6|12565.1|12550.1|12567.6|12552.6|12564.7|12549.7|5
1643723180000|2022-02-01 13:46:20|||||||||1
1643723190000|2022-02-01 13:46:30|12565.5|12550.5|12565.5|12550.5|12565.5|12550.5|12565.5|12550.5|1
1643723200000|2022-02-01 13:46:40|12565.9|12550.9|12565.9|12550.9|12565.9|12550.9|12565.9|12550.9|0
1643723220000|2022-02-01 13:47:00|12566.7|12551.7|12566.4|12551.4|12566.9|12551.9|12566.4|12551.4|1
1643723260000|2022-02-01 13:47:40|12566|12551|12566|12551|12566|12551|12566|12551|0
1643723280000|2022-02-01 13:48:00|12567.7|12552.7|12567.7|12552.7|12567.7|12552.7|12567.7|12552.7|2
1643723290000|2022-02-01 13:48:10|12567.3|12552.3|12567.3|12552.3|12567.3|12552.3|12567.3|12552.3|0
1643723300000|2022-02-01 13:48:20|12567.7|12552.7|12567.7|12552.7|12567.7|12552.7|12567.7|12552.7|1
1643723310000|2022-02-01 13:48:30|12567.3|12552.3|12567.7|12552.7|12567.7|12552.7|12567.3|12552.3|1
1643723320000|2022-02-01 13:48:40|12569.9|12554.9|12568.4|12553.4|12569.9|12554.9|12568.4|12553.4|1
1643723340000|2022-02-01 13:49:00|12568.3|12553.3|12568.3|12553.3|12568.3|12553.3|12568.3|12553.3|0
1643723370000|2022-02-01 13:49:30|12570.1|12555.1|12570.1|12555.1|12570.1|12555.1|12570.1|12555.1|2
1643723380000|2022-02-01 13:49:40|12570.3|12555.3|12571.1|12556.1|12571.1|12556.1|12570.3|12555.3|0
1643723390000|2022-02-01 13:49:50|12570|12555|12570|12555|12570|12555|12570|12555|1
1643723400000|2022-02-01 13:50:00|12571.2|12556.2|12571.2|12556.2|12571.2|12556.2|12571.2|12556.2|5
1643723430000|2022-02-01 13:50:30|12571.9|12556.9|12572.5|12557.5|12572.5|12557.5|12570.9|12555.9|4
1643723440000|2022-02-01 13:50:40|12572.3|12557.3|12570.9|12555.9|12572.3|12557.3|12570.9|12555.9|0
1643723450000|2022-02-01 13:50:50|12571.4|12556.4|12571.2|12556.2|12571.4|12556.4|12571.2|12556.2|4
1643723460000|2022-02-01 13:51:00|12570.4|12555.4|12570.9|12555.9|12570.9|12555.9|12570.4|12555.4|0
1643723480000|2022-02-01 13:51:20|12570.1|12555.1|12570.1|12555.1|12570.1|12555.1|12570.1|12555.1|2
1643723490000|2022-02-01 13:51:30|12569.7|12554.7|12569.4|12554.4|12569.7|12554.7|12565.9|12550.9|12
1643723500000|2022-02-01 13:51:40|12569.9|12554.9|12569.9|12554.9|12569.9|12554.9|12569.9|12554.9|0
1643723510000|2022-02-01 13:51:50|12569.4|12554.4|12569.4|12554.4|12569.4|12554.4|12569.4|12554.4|2
1643723520000|2022-02-01 13:52:00|12571.4|12556.4|12572.1|12557.1|12573.4|12558.4|12571.4|12556.4|3
1643723530000|2022-02-01 13:52:10|12570.4|12555.4|12570.4|12555.4|12570.4|12555.4|12570.4|12555.4|0
1643723560000|2022-02-01 13:52:40|12570.2|12555.2|12569.4|12554.4|12570.2|12555.2|12569.4|12554.4|0
1643723600000|2022-02-01 13:53:20|12569.9|12554.9|12569.9|12554.9|12569.9|12554.9|12569.9|12554.9|0
1643723610000|2022-02-01 13:53:30|12570.5|12555.5|12570.5|12555.5|12570.5|12555.5|12570.5|12555.5|0
1643723620000|2022-02-01 13:53:40|12571.5|12556.5|12575.6|12560.6|12575.6|12560.6|12571.5|12556.5|2
1643723630000|2022-02-01 13:53:50|12576|12561|12579.9|12564.9|12580.6|12565.6|12576|12561|2
1643723640000|2022-02-01 13:54:00|12580|12565|12581.3|12566.3|12581.5|12566.5|12580|12565|2
1643723650000|2022-02-01 13:54:10|12580.9|12565.9|12583.6|12568.6|12586.9|12571.9|12580.9|12565.9|15
1643723660000|2022-02-01 13:54:20|12584.4|12569.4|12584.9|12569.9|12585.9|12570.9|12584.4|12569.4|0
1643723670000|2022-02-01 13:54:30|12584.5|12569.5|12584.5|12569.5|12584.5|12569.5|12584.5|12569.5|0
1643723680000|2022-02-01 13:54:40|12584|12569|12582.5|12567.5|12584|12569|12581|12566|0
1643723690000|2022-02-01 13:54:50|12582.4|12567.4|12582|12567|12582.4|12567.4|12581|12566|0
1643723700000|2022-02-01 13:55:00|12582.3|12567.3|12581.5|12566.5|12582.3|12567.3|12580.5|12565.5|6
1643723710000|2022-02-01 13:55:10|12581.8|12566.8|12580.7|12565.7|12581.9|12566.9|12579.4|12564.4|0
1643723720000|2022-02-01 13:55:20|12580.5|12565.5|12580.3|12565.3|12580.5|12565.5|12579.8|12564.8|0
1643723730000|2022-02-01 13:55:30|12580.7|12565.7|12580.7|12565.7|12580.7|12565.7|12580.7|12565.7|0
1643723790000|2022-02-01 13:56:30|12582.9|12567.9|12582.9|12567.9|12583.4|12568.4|12582.9|12567.9|2
1643723800000|2022-02-01 13:56:40|12583|12568|12583.4|12568.4|12583.4|12568.4|12583|12568|0
1643723820000|2022-02-01 13:57:00|12584.9|12569.9|12584.5|12569.5|12585.4|12570.4|12584.5|12569.5|1
1643723830000|2022-02-01 13:57:10|12586.8|12571.8|12586.8|12571.8|12586.8|12571.8|12586.8|12571.8|16
1643723840000|2022-02-01 13:57:20|12585.9|12570.9|12584.6|12569.6|12585.9|12570.9|12584.5|12569.5|0
1643723850000|2022-02-01 13:57:30|12585|12570|12585|12570|12585|12570|12585|12570|0
1643723860000|2022-02-01 13:57:40|12585.1|12570.1|12585|12570|12585.5|12570.5|12585|12570|1
1643723880000|2022-02-01 13:58:00|12586.4|12571.4|12586.4|12571.4|12586.4|12571.4|12586.4|12571.4|1
1643723900000|2022-02-01 13:58:20|12586.3|12571.3|12586|12571|12586.3|12571.3|12585.9|12570.9|0
1643723910000|2022-02-01 13:58:30|12588.9|12573.9|12588.4|12573.4|12588.9|12573.9|12588.4|12573.4|4
1643723920000|2022-02-01 13:58:40|12588.8|12573.8|12588.8|12573.8|12588.8|12573.8|12588.8|12573.8|0
1643723930000|2022-02-01 13:58:50|12587.8|12572.8|12587|12572|12587.8|12572.8|12587|12572|1
1643723940000|2022-02-01 13:59:00|12585.4|12570.4|12585.3|12570.3|12585.4|12570.4|12584.4|12569.4|0
1643723950000|2022-02-01 13:59:10|12583.5|12568.5|12582.5|12567.5|12583.5|12568.5|12580.9|12565.9|3
1643723960000|2022-02-01 13:59:20|12583|12568|12580.5|12565.5|12583|12568|12580|12565|5
1643724020000|2022-02-01 14:00:20|12580.4|12565.4|12580.1|12565.1|12580.5|12565.5|12579.6|12564.6|2
1643724030000|2022-02-01 14:00:30|12578.5|12563.5|12577.2|12562.2|12578.5|12563.5|12577.1|12562.1|8
1643724040000|2022-02-01 14:00:40|12578|12563|12577.6|12562.6|12578|12563|12577.3|12562.3|5
1643724050000|2022-02-01 14:00:50|12577.7|12562.7|12577.7|12562.7|12577.7|12562.7|12577.7|12562.7|0
1643724060000|2022-02-01 14:01:00|12578.1|12563.1|12577.6|12562.6|12578.8|12563.8|12576.8|12561.8|2
1643724070000|2022-02-01 14:01:10|12578|12563|12577.8|12562.8|12578|12563|12577.3|12562.3|2
1643724100000|2022-02-01 14:01:40|12577.6|12562.6|12577.6|12562.6|12577.6|12562.6|12577.6|12562.6|10
1643724120000|2022-02-01 14:02:00|12577.5|12562.5|12577.5|12562.5|12577.5|12562.5|12577.5|12562.5|1
1643724130000|2022-02-01 14:02:10|12578|12563|12576.9|12561.9|12578.2|12563.2|12576.9|12561.9|0
1643724140000|2022-02-01 14:02:20|12576.5|12561.5|12572.5|12557.5|12576.5|12561.5|12572|12557|6
1643724150000|2022-02-01 14:02:30|12571.7|12556.7|12571.9|12556.9|12572.2|12557.2|12569.9|12554.9|83
1643724160000|2022-02-01 14:02:40|12571|12556|12571.9|12556.9|12571.9|12556.9|12571|12556|0
1643724170000|2022-02-01 14:02:50|12571.7|12556.7|12570.3|12555.3|12571.7|12556.7|12568.4|12553.4|23
1643724180000|2022-02-01 14:03:00|12569.4|12554.4|12574.2|12559.2|12574.2|12559.2|12569.4|12554.4|21
1643724190000|2022-02-01 14:03:10|12573.6|12558.6|12573|12558|12573.6|12558.6|12573|12558|39
1643724200000|2022-02-01 14:03:20|12572.5|12557.5|12564.8|12549.8|12572.5|12557.5|12564.8|12549.8|11
1643724210000|2022-02-01 14:03:30|12564|12549|12549.8|12534.8|12564|12549|12549.8|12534.8|136
1643724220000|2022-02-01 14:03:40|12548.1|12533.1|12541.6|12526.6|12548.9|12533.9|12539.5|12524.5|14
1643724230000|2022-02-01 14:03:50|12543.9|12528.9|12541.7|12526.7|12543.9|12528.9|12539.1|12524.1|6
1643724240000|2022-02-01 14:04:00|12542.1|12527.1|12545.6|12530.6|12545.6|12530.6|12542.1|12527.1|0
1643724250000|2022-02-01 14:04:10|12547.2|12532.2|12540.5|12525.5|12547.2|12532.2|12540.2|12525.2|5
1643724260000|2022-02-01 14:04:20|12540.3|12525.3|12540.4|12525.4|12540.9|12525.9|12539.4|12524.4|7
1643724270000|2022-02-01 14:04:30|12540.8|12525.8|12546.7|12531.7|12546.7|12531.7|12540.8|12525.8|11
1643724280000|2022-02-01 14:04:40|12545.9|12530.9|12546.9|12531.9|12546.9|12531.9|12545.9|12530.9|2
1643724290000|2022-02-01 14:04:50|12547|12532|12549.8|12534.8|12549.8|12534.8|12547|12532|0
1643724300000|2022-02-01 14:05:00|12549.4|12534.4|12549.4|12534.4|12549.4|12534.4|12549.4|12534.4|1
1643724310000|2022-02-01 14:05:10|12549.9|12534.9|12549.4|12534.4|12550.2|12535.2|12549.4|12534.4|3
1643724320000|2022-02-01 14:05:20|12550|12535|12551|12536|12551|12536|12550|12535|0
1643724330000|2022-02-01 14:05:30|12551.4|12536.4|12543.8|12528.8|12552.3|12537.3|12542.8|12527.8|29
1643724340000|2022-02-01 14:05:40|12541.9|12526.9|12549.9|12534.9|12549.9|12534.9|12541.9|12526.9|8
1643724350000|2022-02-01 14:05:50|12549.2|12534.2|12548.4|12533.4|12549.2|12534.2|12547.2|12532.2|1
1643724360000|2022-02-01 14:06:00|12548.3|12533.3|12535.2|12520.2|12548.3|12533.3|12535.2|12520.2|17
1643724370000|2022-02-01 14:06:10|12534.7|12519.7|12533|12518|12536.4|12521.4|12533|12518|13
1643724380000|2022-02-01 14:06:20|12533.7|12518.7|12533.4|12518.4|12535|12520|12533.4|12518.4|5
1643724390000|2022-02-01 14:06:30|12532.9|12517.9|12531.9|12516.9|12532.9|12517.9|12531.9|12516.9|0
1643724400000|2022-02-01 14:06:40|12533.5|12518.5|12536.5|12521.5|12536.5|12521.5|12533.4|12518.4|8
1643724410000|2022-02-01 14:06:50|12537.3|12522.3|12534.7|12519.7|12537.7|12522.7|12533.7|12518.7|16
1643724420000|2022-02-01 14:07:00|12535|12520|12540.2|12525.2|12540.2|12525.2|12534.5|12519.5|4
1643724430000|2022-02-01 14:07:10|12539.8|12524.8|12540.7|12525.7|12542.3|12527.3|12535|12520|28
1643724440000|2022-02-01 14:07:20|12541.9|12526.9|12535|12520|12541.9|12526.9|12535|12520|12
1643724450000|2022-02-01 14:07:30|12535.7|12520.7|12539|12524|12539|12524|12535.7|12520.7|4
1643724460000|2022-02-01 14:07:40|12540|12525|12538.7|12523.7|12540|12525|12537.5|12522.5|5
1643724470000|2022-02-01 14:07:50|12539.1|12524.1|12542|12527|12545.9|12530.9|12539.1|12524.1|8
1643724480000|2022-02-01 14:08:00|12541.6|12526.6|12540.2|12525.2|12541.6|12526.6|12538.6|12523.6|2
1643724490000|2022-02-01 14:08:10|12541.2|12526.2|12540.7|12525.7|12543.9|12528.9|12540.7|12525.7|2
1643724500000|2022-02-01 14:08:20|12540.4|12525.4|12526.8|12511.8|12540.4|12525.4|12519.6|12504.6|65
1643724510000|2022-02-01 14:08:30|12526|12511|12528.5|12513.5|12528.5|12513.5|12521.4|12506.4|7
1643724520000|2022-02-01 14:08:40|12527.2|12512.2|12523.6|12508.6|12527.2|12512.2|12523.6|12508.6|0
1643724530000|2022-02-01 14:08:50|12522.8|12507.8|12522.8|12507.8|12522.8|12507.8|12522.8|12507.8|0
1643724540000|2022-02-01 14:09:00|12523.1|12508.1|12531|12516|12531|12516|12523.1|12508.1|6
1643724550000|2022-02-01 14:09:10|12529.9|12514.9|12527.6|12512.6|12529.9|12514.9|12525.6|12510.6|3
1643724560000|2022-02-01 14:09:20|12527.9|12512.9|12532.1|12517.1|12533.5|12518.5|12527.9|12512.9|4
1643724570000|2022-02-01 14:09:30|12531.8|12516.8|12531.8|12516.8|12531.8|12516.8|12531.8|12516.8|0
1643724580000|2022-02-01 14:09:40|12530.1|12515.1|12528.3|12513.3|12530.1|12515.1|12528.3|12513.3|2
1643724590000|2022-02-01 14:09:50|12528|12513|12527|12512|12528|12513|12526.5|12511.5|3
1643724600000|2022-02-01 14:10:00|12526.5|12511.5|12524|12509|12526.5|12511.5|12524|12509|6
1643724620000|2022-02-01 14:10:20|12524.4|12509.4|12530.4|12515.4|12530.4|12515.4|12524.4|12509.4|7
1643724630000|2022-02-01 14:10:30|12530.8|12515.8|12539.1|12524.1|12539.5|12524.5|12530.8|12515.8|2
1643724640000|2022-02-01 14:10:40|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|0
1643724660000|2022-02-01 14:11:00|12540.3|12525.3|12539.9|12524.9|12540.3|12525.3|12539.9|12524.9|0
1643724670000|2022-02-01 14:11:10|||||||||1
1643724680000|2022-02-01 14:11:20|12539.4|12524.4|12530.1|12515.1|12539.4|12524.4|12530.1|12515.1|4
1643724690000|2022-02-01 14:11:30|12530|12515|12538.4|12523.4|12541.3|12526.3|12530|12515|11
1643724700000|2022-02-01 14:11:40|12539.5|12524.5|12539.5|12524.5|12539.9|12524.9|12539.5|12524.5|4
1643724710000|2022-02-01 14:11:50|12541.3|12526.3|12541.3|12526.3|12541.3|12526.3|12541.3|12526.3|0
1643724740000|2022-02-01 14:12:20|12541.7|12526.7|12541.7|12526.7|12541.7|12526.7|12541.4|12526.4|3
1643724750000|2022-02-01 14:12:30|12542|12527|12540.2|12525.2|12542|12527|12540.2|12525.2|0
1643724760000|2022-02-01 14:12:40|12539.8|12524.8|12539.8|12524.8|12539.8|12524.8|12539.8|12524.8|0
1643724770000|2022-02-01 14:12:50|12541|12526|12539.9|12524.9|12541.3|12526.3|12539.9|12524.9|6
1643724780000|2022-02-01 14:13:00|12540|12525|12538.9|12523.9|12540|12525|12538.9|12523.9|3
1643724790000|2022-02-01 14:13:10|12539.2|12524.2|12539.4|12524.4|12539.4|12524.4|12539.2|12524.2|1
1643724800000|2022-02-01 14:13:20|12539.2|12524.2|12538.8|12523.8|12539.2|12524.2|12538.8|12523.8|0
1643724810000|2022-02-01 14:13:30|12538.4|12523.4|12539.5|12524.5|12539.5|12524.5|12538.4|12523.4|7
1643724820000|2022-02-01 14:13:40|12539.9|12524.9|12539.9|12524.9|12539.9|12524.9|12539.9|12524.9|0
1643724830000|2022-02-01 14:13:50|||||||||1
1643724840000|2022-02-01 14:14:00|12539.6|12524.6|12540.4|12525.4|12540.4|12525.4|12539.4|12524.4|1
1643724850000|2022-02-01 14:14:10|12540.1|12525.1|12540|12525|12540.1|12525.1|12540|12525|2
1643724860000|2022-02-01 14:14:20|12540.4|12525.4|12540|12525|12540.4|12525.4|12540|12525|7
1643724870000|2022-02-01 14:14:30|12540.1|12525.1|12536.6|12521.6|12540.1|12525.1|12536.6|12521.6|2
1643724880000|2022-02-01 14:14:40|12537.4|12522.4|12536.1|12521.1|12537.4|12522.4|12535.4|12520.4|6
1643724890000|2022-02-01 14:14:50|12535.3|12520.3|12532.2|12517.2|12535.3|12520.3|12532.2|12517.2|15
1643724900000|2022-02-01 14:15:00|12532.6|12517.6|12533.1|12518.1|12533.1|12518.1|12532.6|12517.6|2
1643724910000|2022-02-01 14:15:10|12532.9|12517.9|12531.2|12516.2|12532.9|12517.9|12530.7|12515.7|1
1643724920000|2022-02-01 14:15:20|12531.1|12516.1|12530.4|12515.4|12531.1|12516.1|12530.4|12515.4|0
1643724930000|2022-02-01 14:15:30|12530.7|12515.7|12530.7|12515.7|12530.7|12515.7|12530.7|12515.7|3
1643724940000|2022-02-01 14:15:40|12531.4|12516.4|12532.2|12517.2|12532.2|12517.2|12531.4|12516.4|34
1643724950000|2022-02-01 14:15:50|12527.2|12512.2|12525.8|12510.8|12527.2|12512.2|12525.8|12510.8|12
1643724960000|2022-02-01 14:16:00|12524.9|12509.9|12532.2|12517.2|12532.3|12517.3|12524.9|12509.9|21
1643724990000|2022-02-01 14:16:30|12529.3|12514.3|12530.3|12515.3|12530.3|12515.3|12529.3|12514.3|1
1643725000000|2022-02-01 14:16:40|12529.9|12514.9|12529.6|12514.6|12529.9|12514.9|12529.6|12514.6|0
1643725010000|2022-02-01 14:16:50|12529.7|12514.7|12529.1|12514.1|12530.3|12515.3|12529.1|12514.1|0
1643725020000|2022-02-01 14:17:00|12528.9|12513.9|12527.7|12512.7|12528.9|12513.9|12527.7|12512.7|1
1643725030000|2022-02-01 14:17:10|12527.2|12512.2|12525.4|12510.4|12527.2|12512.2|12525.4|12510.4|0
1643725040000|2022-02-01 14:17:20|12526.7|12511.7|12527.3|12512.3|12528.8|12513.8|12525.7|12510.7|9
1643725050000|2022-02-01 14:17:30|12525.7|12510.7|12528.5|12513.5|12528.5|12513.5|12525.7|12510.7|3
1643725060000|2022-02-01 14:17:40|12528.4|12513.4|12526.2|12511.2|12528.4|12513.4|12526.2|12511.2|6
1643725070000|2022-02-01 14:17:50|12525.2|12510.2|12527.3|12512.3|12527.3|12512.3|12525.2|12510.2|4
1643725080000|2022-02-01 14:18:00|12526.9|12511.9|12539|12524|12539|12524|12526.9|12511.9|3
1643725090000|2022-02-01 14:18:10|12538.6|12523.6|12538.6|12523.6|12538.6|12523.6|12538.6|12523.6|1
1643725100000|2022-02-01 14:18:20|12539.1|12524.1|12539.1|12524.1|12539.1|12524.1|12539.1|12524.1|0
1643725110000|2022-02-01 14:18:30|12538.4|12523.4|12537.9|12522.9|12538.4|12523.4|12537.9|12522.9|1
1643725120000|2022-02-01 14:18:40|12536.9|12521.9|12532.3|12517.3|12536.9|12521.9|12532.3|12517.3|3
1643725130000|2022-02-01 14:18:50|12530|12515|12531.9|12516.9|12531.9|12516.9|12530|12515|1
1643725140000|2022-02-01 14:19:00|12531.5|12516.5|12531.5|12516.5|12531.5|12516.5|12529.4|12514.4|10
1643725150000|2022-02-01 14:19:10|12531.9|12516.9|12527|12512|12531.9|12516.9|12526.9|12511.9|8
1643725160000|2022-02-01 14:19:20|12527.4|12512.4|12529.7|12514.7|12529.7|12514.7|12527.4|12512.4|1
1643725170000|2022-02-01 14:19:30|12530.5|12515.5|12536|12521|12536|12521|12530.5|12515.5|3
1643725180000|2022-02-01 14:19:40|12537.9|12522.9|12538.7|12523.7|12538.9|12523.9|12537.9|12522.9|2
1643725200000|2022-02-01 14:20:00|||||||||1
1643725210000|2022-02-01 14:20:10|12538.3|12523.3|12538.2|12523.2|12538.3|12523.3|12538.2|12523.2|0
1643725220000|2022-02-01 14:20:20|12537.1|12522.1|12533.6|12518.6|12537.1|12522.1|12533.6|12518.6|1
1643725230000|2022-02-01 14:20:30|12533.3|12518.3|12531.2|12516.2|12533.3|12518.3|12531.2|12516.2|1
1643725240000|2022-02-01 14:20:40|12531.1|12516.1|12530.6|12515.6|12531.1|12516.1|12530.1|12515.1|10
1643725250000|2022-02-01 14:20:50|12530.8|12515.8|12532.1|12517.1|12532.1|12517.1|12530.8|12515.8|3
1643725260000|2022-02-01 14:21:00|12533.6|12518.6|12539.1|12524.1|12539.1|12524.1|12533.6|12518.6|3
1643725270000|2022-02-01 14:21:10|12539.6|12524.6|12541.5|12526.5|12542.1|12527.1|12539.6|12524.6|2
1643725290000|2022-02-01 14:21:30|12541.1|12526.1|12540.8|12525.8|12541.3|12526.3|12540.4|12525.4|11
1643725300000|2022-02-01 14:21:40|12541.1|12526.1|12541.3|12526.3|12543.8|12528.8|12541.1|12526.1|1
1643725310000|2022-02-01 14:21:50|12541.2|12526.2|12543|12528|12543|12528|12540.8|12525.8|1
1643725320000|2022-02-01 14:22:00|12542.3|12527.3|12541.5|12526.5|12542.3|12527.3|12540.8|12525.8|0
1643725330000|2022-02-01 14:22:10|12541.9|12526.9|12541.2|12526.2|12541.9|12526.9|12541.2|12526.2|1
1643725340000|2022-02-01 14:22:20|12542.3|12527.3|12543.3|12528.3|12543.4|12528.4|12541.8|12526.8|1
1643725350000|2022-02-01 14:22:30|12543.4|12528.4|12544.8|12529.8|12544.8|12529.8|12542.8|12527.8|3
1643725370000|2022-02-01 14:22:50|12544.5|12529.5|12544.9|12529.9|12545.6|12530.6|12544.5|12529.5|7
1643725390000|2022-02-01 14:23:10|12546.5|12531.5|12546.9|12531.9|12546.9|12531.9|12546.5|12531.5|0
1643725400000|2022-02-01 14:23:20|12545|12530|12545|12530|12545|12530|12545|12530|1
1643725410000|2022-02-01 14:23:30|12545.7|12530.7|12554.2|12539.2|12554.2|12539.2|12545.7|12530.7|22
1643725420000|2022-02-01 14:23:40|12554.6|12539.6|12550.2|12535.2|12555.3|12540.3|12550.2|12535.2|2
1643725430000|2022-02-01 14:23:50|||||||||3
1643725440000|2022-02-01 14:24:00|12549.9|12534.9|12547.2|12532.2|12549.9|12534.9|12547|12532|2
1643725450000|2022-02-01 14:24:10|12547.1|12532.1|12549.2|12534.2|12549.2|12534.2|12543.7|12528.7|29
1643725460000|2022-02-01 14:24:20|12549.1|12534.1|12545.7|12530.7|12550.6|12535.6|12545.7|12530.7|2
1643725470000|2022-02-01 14:24:30|12546|12531|12548.3|12533.3|12548.3|12533.3|12546|12531|1
1643725480000|2022-02-01 14:24:40|12548|12533|12553.8|12538.8|12553.8|12538.8|12548|12533|19
1643725490000|2022-02-01 14:24:50|12557.8|12542.8|12557.9|12542.9|12558|12543|12557.8|12542.8|6
1643725500000|2022-02-01 14:25:00|12558|12543|12556.2|12541.2|12558|12543|12553.8|12538.8|15
1643725510000|2022-02-01 14:25:10|12558.2|12543.2|12564.5|12549.5|12564.5|12549.5|12558.2|12543.2|7
1643725520000|2022-02-01 14:25:20|12564.8|12549.8|12565.4|12550.4|12565.4|12550.4|12562|12547|0
1643725530000|2022-02-01 14:25:30|12565|12550|12564.9|12549.9|12565|12550|12564.9|12549.9|0
1643725540000|2022-02-01 14:25:40|12563.6|12548.6|12563.6|12548.6|12563.6|12548.6|12563.6|12548.6|26
1643725550000|2022-02-01 14:25:50|12563.3|12548.3|12563.8|12548.8|12565.6|12550.6|12563.3|12548.3|13
1643725560000|2022-02-01 14:26:00|12563.6|12548.6|12565|12550|12566.2|12551.2|12561.8|12546.8|11
1643725570000|2022-02-01 14:26:10|12565.1|12550.1|12561.4|12546.4|12565.5|12550.5|12561.4|12546.4|18
1643725580000|2022-02-01 14:26:20|12561|12546|12564.9|12549.9|12566|12551|12560.9|12545.9|25
1643725590000|2022-02-01 14:26:30|12565.2|12550.2|12560.1|12545.1|12565.2|12550.2|12560.1|12545.1|0
1643725600000|2022-02-01 14:26:40|12560.4|12545.4|12560.5|12545.5|12560.5|12545.5|12560.4|12545.4|0
1643725610000|2022-02-01 14:26:50|12560.9|12545.9|12560.4|12545.4|12561.4|12546.4|12560.4|12545.4|6
1643725620000|2022-02-01 14:27:00|12558|12543|12557.9|12542.9|12558|12543|12556.5|12541.5|3
1643725630000|2022-02-01 14:27:10|12558.4|12543.4|12559|12544|12559|12544|12558.4|12543.4|1
1643725640000|2022-02-01 14:27:20|12560.7|12545.7|12561.6|12546.6|12563|12548|12560.7|12545.7|1
1643725650000|2022-02-01 14:27:30|12560.9|12545.9|12559.9|12544.9|12560.9|12545.9|12557.1|12542.1|19
1643725660000|2022-02-01 14:27:40|12560|12545|12562.6|12547.6|12562.6|12547.6|12560|12545|1
1643725670000|2022-02-01 14:27:50|12563.6|12548.6|12562|12547|12563.6|12548.6|12562|12547|0
1643725690000|2022-02-01 14:28:10|12563.5|12548.5|12563|12548|12563.5|12548.5|12563|12548|1
1643725700000|2022-02-01 14:28:20|12562.8|12547.8|12560|12545|12562.8|12547.8|12560|12545|0
1643725710000|2022-02-01 14:28:30|12560.8|12545.8|12561.1|12546.1|12561.1|12546.1|12560.8|12545.8|1
1643725730000|2022-02-01 14:28:50|12561.4|12546.4|12561.4|12546.4|12561.4|12546.4|12561.4|12546.4|2
1643725740000|2022-02-01 14:29:00|12561.8|12546.8|12562.1|12547.1|12562.1|12547.1|12561.8|12546.8|1
1643725770000|2022-02-01 14:29:30|12561.8|12546.8|12561.8|12546.8|12561.8|12546.8|12561.8|12546.8|0
1643725790000|2022-02-01 14:29:50|12562.3|12547.3|12562.6|12547.6|12562.6|12547.6|12562.3|12547.3|0
1643725800000|2022-02-01 14:30:00|12565.1|12550.1|12567.6|12552.6|12574.1|12559.1|12565.1|12550.1|16
1643725810000|2022-02-01 14:30:10|12568.6|12553.6|12566.5|12551.5|12571.2|12556.2|12566.5|12551.5|3
1643725820000|2022-02-01 14:30:20|12566.4|12551.4|12562.4|12547.4|12566.4|12551.4|12561.8|12546.8|1
1643725830000|2022-02-01 14:30:30|12562.9|12547.9|12570.1|12555.1|12570.1|12555.1|12562.9|12547.9|19
1643725840000|2022-02-01 14:30:40|12570|12555|12564.2|12549.2|12570|12555|12564.2|12549.2|2
1643725860000|2022-02-01 14:31:00|12565|12550|12569.2|12554.2|12569.3|12554.3|12560.3|12545.3|5
1643725870000|2022-02-01 14:31:10|12569|12554|12573.1|12558.1|12573.6|12558.6|12569|12554|4
1643725880000|2022-02-01 14:31:20|12570.8|12555.8|12564.6|12549.6|12570.8|12555.8|12564.5|12549.5|3
1643725890000|2022-02-01 14:31:30|12565.4|12550.4|12567.9|12552.9|12569.7|12554.7|12565.4|12550.4|1
1643725900000|2022-02-01 14:31:40|12570.4|12555.4|12580.8|12565.8|12581|12566|12570.4|12555.4|16
1643725910000|2022-02-01 14:31:50|12580.5|12565.5|12578.9|12563.9|12583.5|12568.5|12577.8|12562.8|43
1643725920000|2022-02-01 14:32:00|12579.6|12564.6|12577.1|12562.1|12579.6|12564.6|12573.6|12558.6|19
1643725930000|2022-02-01 14:32:10|12577.2|12562.2|12573.5|12558.5|12577.2|12562.2|12570.2|12555.2|5
1643725940000|2022-02-01 14:32:20|12573.3|12558.3|12567.8|12552.8|12573.3|12558.3|12566.2|12551.2|1
1643725950000|2022-02-01 14:32:30|12568.2|12553.2|12566.6|12551.6|12568.7|12553.7|12566.6|12551.6|1
1643725960000|2022-02-01 14:32:40|12566.1|12551.1|12574.1|12559.1|12574.1|12559.1|12565.6|12550.6|11
1643725970000|2022-02-01 14:32:50|12576.9|12561.9|12575.2|12560.2|12576.9|12561.9|12573.3|12558.3|8
1643725980000|2022-02-01 14:33:00|12575|12560|12568.3|12553.3|12575|12560|12568.3|12553.3|7
1643725990000|2022-02-01 14:33:10|12568.5|12553.5|12568.3|12553.3|12570.3|12555.3|12568.3|12553.3|1
1643726000000|2022-02-01 14:33:20|12568.2|12553.2|12567.6|12552.6|12568.3|12553.3|12567.6|12552.6|1
1643726010000|2022-02-01 14:33:30|12566.8|12551.8|12571.2|12556.2|12571.3|12556.3|12566.8|12551.8|5
1643726020000|2022-02-01 14:33:40|12570.9|12555.9|12570.5|12555.5|12570.9|12555.9|12570.5|12555.5|0
1643726030000|2022-02-01 14:33:50|12570.9|12555.9|12566.2|12551.2|12570.9|12555.9|12562.6|12547.6|7
1643726040000|2022-02-01 14:34:00|12566.6|12551.6|12560.8|12545.8|12566.6|12551.6|12559.8|12544.8|9
1643726050000|2022-02-01 14:34:10|12559.8|12544.8|12568.4|12553.4|12568.4|12553.4|12558.8|12543.8|4
1643726060000|2022-02-01 14:34:20|12568.1|12553.1|12568.6|12553.6|12568.6|12553.6|12565.9|12550.9|0
1643726070000|2022-02-01 14:34:30|12570.9|12555.9|12570.4|12555.4|12570.9|12555.9|12570.3|12555.3|7
1643726080000|2022-02-01 14:34:40|12574.9|12559.9|12577.4|12562.4|12577.4|12562.4|12574.9|12559.9|4
1643726090000|2022-02-01 14:34:50|12577|12562|12574.1|12559.1|12577|12562|12574|12559|3
1643726100000|2022-02-01 14:35:00|12573.3|12558.3|12575.2|12560.2|12575.2|12560.2|12572|12557|2
1643726110000|2022-02-01 14:35:10|12574.7|12559.7|12581.2|12566.2|12581.2|12566.2|12574.7|12559.7|10
1643726120000|2022-02-01 14:35:20|12579.5|12564.5|12581|12566|12581.9|12566.9|12578|12563|16
1643726130000|2022-02-01 14:35:30|12580.6|12565.6|12576.5|12561.5|12580.9|12565.9|12576.5|12561.5|1
1643726140000|2022-02-01 14:35:40|12575|12560|12574|12559|12575|12560|12574|12559|3
1643726150000|2022-02-01 14:35:50|12574.2|12559.2|12574.2|12559.2|12574.2|12559.2|12574.2|12559.2|0
1643726160000|2022-02-01 14:36:00|12573|12558|12580.2|12565.2|12580.2|12565.2|12572.7|12557.7|8
1643726170000|2022-02-01 14:36:10|12582.2|12567.2|12577.5|12562.5|12582.2|12567.2|12576|12561|6
1643726180000|2022-02-01 14:36:20|12577.2|12562.2|12576.8|12561.8|12577.2|12562.2|12576.8|12561.8|3
1643726190000|2022-02-01 14:36:30|12578.6|12563.6|12579.7|12564.7|12579.7|12564.7|12576.9|12561.9|16
1643726200000|2022-02-01 14:36:40|12580.6|12565.6|12580.1|12565.1|12580.6|12565.6|12580.1|12565.1|3
1643726210000|2022-02-01 14:36:50|12580.5|12565.5|12575.5|12560.5|12580.8|12565.8|12574|12559|13
1643726220000|2022-02-01 14:37:00|12575.1|12560.1|12563.7|12548.7|12575.1|12560.1|12563.7|12548.7|17
1643726230000|2022-02-01 14:37:10|12562.7|12547.7|12572.9|12557.9|12572.9|12557.9|12561.8|12546.8|12
1643726240000|2022-02-01 14:37:20|12571.4|12556.4|12570.7|12555.7|12571.4|12556.4|12568.2|12553.2|3
1643726250000|2022-02-01 14:37:30|12570.6|12555.6|12569.9|12554.9|12570.6|12555.6|12567.4|12552.4|1
1643726260000|2022-02-01 14:37:40|12570.6|12555.6|12568.5|12553.5|12571.6|12556.6|12568.5|12553.5|12
1643726270000|2022-02-01 14:37:50|12568.4|12553.4|12568.4|12553.4|12568.4|12553.4|12567.6|12552.6|0
1643726280000|2022-02-01 14:38:00|12568.8|12553.8|12568.3|12553.3|12568.8|12553.8|12566.1|12551.1|5
1643726290000|2022-02-01 14:38:10|12568.5|12553.5|12566.1|12551.1|12568.5|12553.5|12562.1|12547.1|5
1643726300000|2022-02-01 14:38:20|12566|12551|12564|12549|12566|12551|12563.3|12548.3|2
1643726310000|2022-02-01 14:38:30|12563.6|12548.6|12563.6|12548.6|12563.6|12548.6|12561.5|12546.5|25
1643726320000|2022-02-01 14:38:40|12561.9|12546.9|12563.2|12548.2|12564.1|12549.1|12561.9|12546.9|12
1643726330000|2022-02-01 14:38:50|12562.7|12547.7|12560.7|12545.7|12562.7|12547.7|12560.7|12545.7|5
1643726340000|2022-02-01 14:39:00|12560.6|12545.6|12554.9|12539.9|12561.2|12546.2|12552.7|12537.7|15
1643726350000|2022-02-01 14:39:10|12554.6|12539.6|12559.6|12544.6|12559.8|12544.8|12554.6|12539.6|11
1643726360000|2022-02-01 14:39:20|12559.9|12544.9|12555.7|12540.7|12560.9|12545.9|12554.7|12539.7|4
1643726370000|2022-02-01 14:39:30|12555.6|12540.6|12559.6|12544.6|12560.7|12545.7|12555.6|12540.6|1
1643726380000|2022-02-01 14:39:40|12559.1|12544.1|12554.2|12539.2|12559.6|12544.6|12554.2|12539.2|7
1643726390000|2022-02-01 14:39:50|12553.7|12538.7|12549.8|12534.8|12554.6|12539.6|12549.8|12534.8|12
1643726400000|2022-02-01 14:40:00|12549.3|12534.3|12549.2|12534.2|12550.6|12535.6|12547.8|12532.8|15
1643726410000|2022-02-01 14:40:10|12548.9|12533.9|12539.8|12524.8|12548.9|12533.9|12539.8|12524.8|15
1643726420000|2022-02-01 14:40:20|12538.6|12523.6|12541.8|12526.8|12541.8|12526.8|12538.5|12523.5|9
1643726430000|2022-02-01 14:40:30|12542.6|12527.6|12544|12529|12545.5|12530.5|12542.6|12527.6|2
1643726440000|2022-02-01 14:40:40|12543.7|12528.7|12535.9|12520.9|12543.8|12528.8|12535.9|12520.9|13
1643726450000|2022-02-01 14:40:50|12533.2|12518.2|12531.3|12516.3|12533.2|12518.2|12531.3|12516.3|1
1643726460000|2022-02-01 14:41:00|12531.1|12516.1|12533.4|12518.4|12533.6|12518.6|12528.8|12513.8|13
1643726470000|2022-02-01 14:41:10|12534.7|12519.7|12528.3|12513.3|12536.1|12521.1|12528.3|12513.3|6
1643726480000|2022-02-01 14:41:20|12527.5|12512.5|12526.1|12511.1|12527.5|12512.5|12526.1|12511.1|19
1643726490000|2022-02-01 14:41:30|12525.3|12510.3|12521|12506|12525.3|12510.3|12519.7|12504.7|35
1643726500000|2022-02-01 14:41:40|12520.6|12505.6|12520.6|12505.6|12521.6|12506.6|12519.7|12504.7|7
1643726510000|2022-02-01 14:41:50|12520.2|12505.2|12523|12508|12527.1|12512.1|12520.2|12505.2|25
1643726520000|2022-02-01 14:42:00|12523.7|12508.7|12526.2|12511.2|12526.2|12511.2|12520.6|12505.6|15
1643726530000|2022-02-01 14:42:10|12526|12511|12525|12510|12526.3|12511.3|12524.7|12509.7|5
1643726540000|2022-02-01 14:42:20|12526.2|12511.2|12517.1|12502.1|12526.2|12511.2|12515.6|12500.6|6
1643726550000|2022-02-01 14:42:30|12517.5|12502.5|12520.9|12505.9|12521.8|12506.8|12517.5|12502.5|94
1643726560000|2022-02-01 14:42:40|12525.3|12510.3|12527.3|12512.3|12527.3|12512.3|12518.5|12503.5|8
1643726570000|2022-02-01 14:42:50|12527|12512|12531.4|12516.4|12532.2|12517.2|12526.3|12511.3|11
1643726580000|2022-02-01 14:43:00|12531|12516|12530|12515|12531|12516|12529.7|12514.7|2
1643726590000|2022-02-01 14:43:10|12530.3|12515.3|12526.7|12511.7|12530.3|12515.3|12526.7|12511.7|1
1643726600000|2022-02-01 14:43:20|12526.5|12511.5|12522.2|12507.2|12526.5|12511.5|12521.8|12506.8|5
1643726610000|2022-02-01 14:43:30|12524.1|12509.1|12524.1|12509.1|12524.1|12509.1|12524.1|12509.1|3
1643726620000|2022-02-01 14:43:40|12524.2|12509.2|12522.2|12507.2|12524.2|12509.2|12521.8|12506.8|3
1643726630000|2022-02-01 14:43:50|12522.7|12507.7|12518.5|12503.5|12523.1|12508.1|12518.5|12503.5|6
1643726640000|2022-02-01 14:44:00|12518.1|12503.1|12517.1|12502.1|12518.3|12503.3|12517.1|12502.1|1
1643726650000|2022-02-01 14:44:10|12515.1|12500.1|12518.8|12503.8|12518.8|12503.8|12515.1|12500.1|2
1643726660000|2022-02-01 14:44:20|12518.6|12503.6|12518.3|12503.3|12518.6|12503.6|12518.2|12503.2|9
1643726670000|2022-02-01 14:44:30|12518.7|12503.7|12517.1|12502.1|12518.7|12503.7|12517.1|12502.1|4
1643726680000|2022-02-01 14:44:40|12516.7|12501.7|12516.7|12501.7|12517.2|12502.2|12516.7|12501.7|2
1643726690000|2022-02-01 14:44:50|12516.3|12501.3|12516.2|12501.2|12516.3|12501.3|12516.2|12501.2|3
1643726700000|2022-02-01 14:45:00|12516.1|12501.1|12512.2|12497.2|12516.7|12501.7|12512.2|12497.2|15
1643726710000|2022-02-01 14:45:10|12512.1|12497.1|12511.2|12496.2|12512.1|12497.1|12511.2|12496.2|2
1643726720000|2022-02-01 14:45:20|12511.1|12496.1|12512|12497|12512|12497|12510.7|12495.7|7
1643726730000|2022-02-01 14:45:30|12517.3|12502.3|12517.4|12502.4|12520.1|12505.1|12517.3|12502.3|6
1643726740000|2022-02-01 14:45:40|12516.9|12501.9|12515.1|12500.1|12516.9|12501.9|12514.4|12499.4|27
1643726750000|2022-02-01 14:45:50|12509.7|12494.7|12509.5|12494.5|12509.7|12494.7|12509.5|12494.5|20
1643726760000|2022-02-01 14:46:00|12510.2|12495.2|12497.2|12482.2|12510.2|12495.2|12496.7|12481.7|10
1643726770000|2022-02-01 14:46:10|12496.9|12481.9|12497.5|12482.5|12497.5|12482.5|12494.4|12479.4|16
1643726780000|2022-02-01 14:46:20|12498|12483|12494.7|12479.7|12499.7|12484.7|12494.7|12479.7|3
1643726790000|2022-02-01 14:46:30|12493.9|12478.9|12486.2|12471.2|12493.9|12478.9|12485.7|12470.7|14
1643726800000|2022-02-01 14:46:40|12485.7|12470.7|12488.1|12473.1|12488.1|12473.1|12482.3|12467.3|22
1643726810000|2022-02-01 14:46:50|12485.6|12470.6|12480.7|12465.7|12485.6|12470.6|12476.3|12461.3|42
1643726820000|2022-02-01 14:47:00|12479.7|12464.7|12481.6|12466.6|12482.1|12467.1|12479.7|12464.7|15
1643726830000|2022-02-01 14:47:10|12481.7|12466.7|12483.1|12468.1|12483.1|12468.1|12481.7|12466.7|14
1643726840000|2022-02-01 14:47:20|12482.4|12467.4|12482.4|12467.4|12482.4|12467.4|12481.9|12466.9|4
1643726850000|2022-02-01 14:47:30|12482.8|12467.8|12481.3|12466.3|12482.8|12467.8|12481.3|12466.3|0
1643726860000|2022-02-01 14:47:40|12482.1|12467.1|12478.4|12463.4|12482.1|12467.1|12478.4|12463.4|19
1643726870000|2022-02-01 14:47:50|12477.6|12462.6|12477.6|12462.6|12477.6|12462.6|12477.6|12462.6|6
1643726880000|2022-02-01 14:48:00|12477.5|12462.5|12466.7|12451.7|12477.5|12462.5|12465.5|12450.5|15
1643726890000|2022-02-01 14:48:10|12466.5|12451.5|12457.4|12442.4|12466.5|12451.5|12457|12442|47
1643726900000|2022-02-01 14:48:20|12458.5|12443.5|12461.3|12446.3|12461.5|12446.5|12458.5|12443.5|11
1643726910000|2022-02-01 14:48:30|12460.5|12445.5|12456.5|12441.5|12460.5|12445.5|12455.4|12440.4|17
1643726920000|2022-02-01 14:48:40|12456.8|12441.8|12463.6|12448.6|12466.9|12451.9|12456.8|12441.8|10
1643726930000|2022-02-01 14:48:50|12464.9|12449.9|12460.1|12445.1|12467.5|12452.5|12459.4|12444.4|15
1643726940000|2022-02-01 14:49:00|12460.5|12445.5|12468.7|12453.7|12468.7|12453.7|12460.5|12445.5|11
1643726950000|2022-02-01 14:49:10|12467.2|12452.2|12466.6|12451.6|12467.2|12452.2|12466.6|12451.6|10
1643726960000|2022-02-01 14:49:20|12466.2|12451.2|12466.4|12451.4|12467.4|12452.4|12466.2|12451.2|8
1643726970000|2022-02-01 14:49:30|12465.9|12450.9|12464.2|12449.2|12465.9|12450.9|12463.4|12448.4|1
1643726980000|2022-02-01 14:49:40|12466.5|12451.5|12466.5|12451.5|12466.5|12451.5|12466.5|12451.5|1
1643726990000|2022-02-01 14:49:50|12468.6|12453.6|12467.8|12452.8|12474.7|12459.7|12467.8|12452.8|10
1643727000000|2022-02-01 14:50:00|12468|12453|12468.2|12453.2|12468.3|12453.3|12468|12453|0
1643727010000|2022-02-01 14:50:10|12469.5|12454.5|12469.5|12454.5|12469.5|12454.5|12469.1|12454.1|3
1643727020000|2022-02-01 14:50:20|12469.4|12454.4|12469.4|12454.4|12469.4|12454.4|12469.4|12454.4|0
1643727030000|2022-02-01 14:50:30|12469|12454|12470.1|12455.1|12470.1|12455.1|12469|12454|3
1643727040000|2022-02-01 14:50:40|12469.7|12454.7|12468.8|12453.8|12470.5|12455.5|12466.4|12451.4|4
1643727050000|2022-02-01 14:50:50|12468.6|12453.6|12469.3|12454.3|12469.3|12454.3|12467.9|12452.9|3
1643727060000|2022-02-01 14:51:00|12469.7|12454.7|12472.5|12457.5|12472.9|12457.9|12469.7|12454.7|3
1643727070000|2022-02-01 14:51:10|12471.1|12456.1|12472.3|12457.3|12472.7|12457.7|12471.1|12456.1|1
1643727080000|2022-02-01 14:51:20|12471.8|12456.8|12476.5|12461.5|12476.5|12461.5|12471.8|12456.8|3
1643727090000|2022-02-01 14:51:30|12477.3|12462.3|12471.8|12456.8|12477.3|12462.3|12471.8|12456.8|3
1643727100000|2022-02-01 14:51:40|12473.3|12458.3|12475.3|12460.3|12475.3|12460.3|12473.3|12458.3|7
1643727110000|2022-02-01 14:51:50|12476.4|12461.4|12481.2|12466.2|12481.2|12466.2|12476.4|12461.4|8
1643727120000|2022-02-01 14:52:00|12481.3|12466.3|12481|12466|12482.5|12467.5|12477.3|12462.3|8
1643727130000|2022-02-01 14:52:10|12480.9|12465.9|12483.1|12468.1|12483.6|12468.6|12480|12465|18
1643727140000|2022-02-01 14:52:20|12484.5|12469.5|12484.7|12469.7|12484.7|12469.7|12484.5|12469.5|1
1643727150000|2022-02-01 14:52:30|12484.2|12469.2|12477|12462|12484.2|12469.2|12477|12462|5
1643727160000|2022-02-01 14:52:40|12477.1|12462.1|12473.3|12458.3|12477.5|12462.5|12473.2|12458.2|7
1643727170000|2022-02-01 14:52:50|12473.1|12458.1|12469.8|12454.8|12473.3|12458.3|12469.8|12454.8|3
1643727180000|2022-02-01 14:53:00|12470|12455|12473.8|12458.8|12473.8|12458.8|12470|12455|3
1643727190000|2022-02-01 14:53:10|12473.1|12458.1|12471.3|12456.3|12473.1|12458.1|12470.8|12455.8|3
1643727200000|2022-02-01 14:53:20|12471.8|12456.8|12471.8|12456.8|12471.8|12456.8|12471.8|12456.8|0
1643727210000|2022-02-01 14:53:30|12472.3|12457.3|12476|12461|12476|12461|12472.3|12457.3|4
1643727220000|2022-02-01 14:53:40|12477.3|12462.3|12478|12463|12478|12463|12477.3|12462.3|11
1643727230000|2022-02-01 14:53:50|12478.5|12463.5|12479.3|12464.3|12480.3|12465.3|12478.5|12463.5|1
1643727240000|2022-02-01 14:54:00|12480.2|12465.2|12481.7|12466.7|12481.7|12466.7|12480.2|12465.2|2
1643727250000|2022-02-01 14:54:10|12482.2|12467.2|12482.7|12467.7|12482.7|12467.7|12482.2|12467.2|2
1643727260000|2022-02-01 14:54:20|12482.3|12467.3|12483.6|12468.6|12483.6|12468.6|12482.1|12467.1|2
1643727280000|2022-02-01 14:54:40|12483.5|12468.5|12478|12463|12483.5|12468.5|12478|12463|6
1643727290000|2022-02-01 14:54:50|12478.5|12463.5|12477.2|12462.2|12480.1|12465.1|12476.7|12461.7|1
1643727300000|2022-02-01 14:55:00|12476.8|12461.8|12480.8|12465.8|12480.8|12465.8|12476.8|12461.8|0
1643727310000|2022-02-01 14:55:10|12480.3|12465.3|12480.3|12465.3|12480.3|12465.3|12480.3|12465.3|0
1643727320000|2022-02-01 14:55:20|12481|12466|12481.1|12466.1|12481.7|12466.7|12480.7|12465.7|3
1643727330000|2022-02-01 14:55:30|12480.7|12465.7|12482.1|12467.1|12482.2|12467.2|12480.7|12465.7|0
1643727340000|2022-02-01 14:55:40|12481.7|12466.7|12481.7|12466.7|12481.7|12466.7|12481.7|12466.7|0
1643727350000|2022-02-01 14:55:50|||||||||2
1643727360000|2022-02-01 14:56:00|12481.5|12466.5|12475|12460|12482.2|12467.2|12475|12460|7
1643727370000|2022-02-01 14:56:10|12475.2|12460.2|12474.6|12459.6|12477.6|12462.6|12474.1|12459.1|0
1643727380000|2022-02-01 14:56:20|12473.9|12458.9|12473.1|12458.1|12474|12459|12473|12458|5
1643727390000|2022-02-01 14:56:30|12474|12459|12471.6|12456.6|12474|12459|12471.6|12456.6|2
1643727400000|2022-02-01 14:56:40|12471.2|12456.2|12472.6|12457.6|12472.6|12457.6|12471.2|12456.2|5
1643727410000|2022-02-01 14:56:50|12472.2|12457.2|12479.2|12464.2|12479.2|12464.2|12472.1|12457.1|4
1643727420000|2022-02-01 14:57:00|12478.2|12463.2|12479.7|12464.7|12481.1|12466.1|12478.2|12463.2|3
1643727430000|2022-02-01 14:57:10|12479.6|12464.6|12478.1|12463.1|12479.6|12464.6|12477.4|12462.4|9
1643727440000|2022-02-01 14:57:20|12476.5|12461.5|12476.5|12461.5|12476.5|12461.5|12476.5|12461.5|1
1643727450000|2022-02-01 14:57:30|12479.6|12464.6|12484.7|12469.7|12484.7|12469.7|12479.6|12464.6|3
1643727460000|2022-02-01 14:57:40|12485.1|12470.1|12484.7|12469.7|12485.1|12470.1|12484.7|12469.7|2
1643727470000|2022-02-01 14:57:50|12485.6|12470.6|12486.2|12471.2|12486.2|12471.2|12485.6|12470.6|3
1643727480000|2022-02-01 14:58:00|12486.6|12471.6|12488|12473|12488|12473|12485.1|12470.1|2
1643727490000|2022-02-01 14:58:10|12487.3|12472.3|12484|12469|12487.3|12472.3|12484|12469|6
1643727500000|2022-02-01 14:58:20|12484.2|12469.2|12485|12470|12485|12470|12484.2|12469.2|0
1643727510000|2022-02-01 14:58:30|12486|12471|12486|12471|12486|12471|12486|12471|0
1643727520000|2022-02-01 14:58:40|12485.6|12470.6|12485.5|12470.5|12485.6|12470.6|12485.5|12470.5|1
1643727540000|2022-02-01 14:59:00|12484.8|12469.8|12481|12466|12484.8|12469.8|12479.6|12464.6|3
1643727550000|2022-02-01 14:59:10|12481.1|12466.1|12483.7|12468.7|12483.7|12468.7|12480.7|12465.7|13
1643727560000|2022-02-01 14:59:20|12482.2|12467.2|12481.1|12466.1|12482.2|12467.2|12481.1|12466.1|0
1643727570000|2022-02-01 14:59:30|12481|12466|12482.5|12467.5|12482.5|12467.5|12480.7|12465.7|1
1643727580000|2022-02-01 14:59:40|12484|12469|12477.5|12462.5|12484|12469|12477.5|12462.5|1
1643727590000|2022-02-01 14:59:50|12477.1|12462.1|12475|12460|12477.9|12462.9|12475|12460|4
1643727600000|2022-02-01 15:00:00|12475.4|12460.4|12471.6|12456.6|12476.4|12461.4|12471.6|12456.6|16
1643727610000|2022-02-01 15:00:10|12472|12457|12472|12457|12472|12457|12472|12457|0
1643727620000|2022-02-01 15:00:20|12472.5|12457.5|12472|12457|12472.5|12457.5|12472|12457|0
1643727630000|2022-02-01 15:00:30|12472.4|12457.4|12468.9|12453.9|12472.4|12457.4|12466.5|12451.5|22
1643727640000|2022-02-01 15:00:40|12468.4|12453.4|12453.9|12438.9|12468.4|12453.4|12453.9|12438.9|24
1643727650000|2022-02-01 15:00:50|12453.8|12438.8|12454.4|12439.4|12454.4|12439.4|12453.4|12438.4|4
1643727660000|2022-02-01 15:01:00|12454.3|12439.3|12454.3|12439.3|12455.4|12440.4|12453.9|12438.9|24
1643727670000|2022-02-01 15:01:10|12453.9|12438.9|12453.8|12438.8|12453.9|12438.9|12453.8|12438.8|3
1643727680000|2022-02-01 15:01:20|12453.6|12438.6|12450.6|12435.6|12453.6|12438.6|12449.3|12434.3|7
1643727690000|2022-02-01 15:01:30|12451.4|12436.4|12450.8|12435.8|12451.4|12436.4|12450.8|12435.8|13
1643727700000|2022-02-01 15:01:40|12450.3|12435.3|12450.3|12435.3|12450.3|12435.3|12450.3|12435.3|0
1643727710000|2022-02-01 15:01:50|12449.8|12434.8|12449.8|12434.8|12449.8|12434.8|12449.8|12434.8|0
1643727720000|2022-02-01 15:02:00|12445.5|12430.5|12442.4|12427.4|12445.5|12430.5|12440.8|12425.8|14
1643727730000|2022-02-01 15:02:10|12442|12427|12441.6|12426.6|12443.5|12428.5|12441.5|12426.5|8
1643727740000|2022-02-01 15:02:20|12442.3|12427.3|12440.3|12425.3|12442.4|12427.4|12439.8|12424.8|7
1643727750000|2022-02-01 15:02:30|12441.5|12426.5|12449.4|12434.4|12449.4|12434.4|12440.9|12425.9|38
1643727760000|2022-02-01 15:02:40|12448.3|12433.3|12450.5|12435.5|12450.5|12435.5|12445.9|12430.9|10
1643727770000|2022-02-01 15:02:50|12450|12435|12449.5|12434.5|12450|12435|12448.7|12433.7|1
1643727780000|2022-02-01 15:03:00|12447.3|12432.3|12448.1|12433.1|12448.1|12433.1|12443.4|12428.4|7
1643727790000|2022-02-01 15:03:10|12447.6|12432.6|12443.7|12428.7|12447.6|12432.6|12443.6|12428.6|3
1643727800000|2022-02-01 15:03:20|12444.6|12429.6|12446.6|12431.6|12446.6|12431.6|12444.5|12429.5|3
1643727810000|2022-02-01 15:03:30|12448.1|12433.1|12444.2|12429.2|12451.1|12436.1|12444.2|12429.2|10
1643727820000|2022-02-01 15:03:40|12445.8|12430.8|12446.6|12431.6|12446.6|12431.6|12445.6|12430.6|3
1643727830000|2022-02-01 15:03:50|12446.5|12431.5|12445.9|12430.9|12446.5|12431.5|12445.1|12430.1|1
1643727840000|2022-02-01 15:04:00|12446.1|12431.1|12446.1|12431.1|12448.4|12433.4|12445.9|12430.9|5
1643727850000|2022-02-01 15:04:10|12446.4|12431.4|12447.4|12432.4|12447.4|12432.4|12445.8|12430.8|4
1643727860000|2022-02-01 15:04:20|12447.3|12432.3|12447.9|12432.9|12447.9|12432.9|12446.8|12431.8|23
1643727870000|2022-02-01 15:04:30|12447.4|12432.4|12446.2|12431.2|12449.4|12434.4|12445.4|12430.4|37
1643727880000|2022-02-01 15:04:40|12446.1|12431.1|12444.7|12429.7|12446.1|12431.1|12444.7|12429.7|0
1643727890000|2022-02-01 15:04:50|||||||||1
1643727900000|2022-02-01 15:05:00|12443.2|12428.2|12433.6|12418.6|12443.2|12428.2|12433.6|12418.6|16
1643727910000|2022-02-01 15:05:10|12433.3|12418.3|12426|12411|12433.3|12418.3|12423.5|12408.5|35
1643727920000|2022-02-01 15:05:20|12426.4|12411.4|12427.5|12412.5|12429|12414|12426.4|12411.4|11
1643727930000|2022-02-01 15:05:30|12427.4|12412.4|12426|12411|12427.4|12412.4|12426|12411|0
1643727940000|2022-02-01 15:05:40|12427.2|12412.2|12426.7|12411.7|12428.2|12413.2|12425.9|12410.9|9
1643727950000|2022-02-01 15:05:50|12427.6|12412.6|12418.1|12403.1|12427.6|12412.6|12417.6|12402.6|8
1643727960000|2022-02-01 15:06:00|12416.1|12401.1|12421.2|12406.2|12421.2|12406.2|12415.1|12400.1|37
1643727970000|2022-02-01 15:06:10|12421.1|12406.1|12416.7|12401.7|12421.2|12406.2|12413.9|12398.9|71
1643727980000|2022-02-01 15:06:20|12415.1|12400.1|12420.6|12405.6|12421.4|12406.4|12414.5|12399.5|46
1643727990000|2022-02-01 15:06:30|12420.5|12405.5|12421.3|12406.3|12421.9|12406.9|12420.5|12405.5|2
1643728000000|2022-02-01 15:06:40|12421.9|12406.9|12420.5|12405.5|12421.9|12406.9|12420.5|12405.5|8
1643728010000|2022-02-01 15:06:50|12420.6|12405.6|12421.2|12406.2|12424.2|12409.2|12420.6|12405.6|13
1643728020000|2022-02-01 15:07:00|12420.8|12405.8|12418.6|12403.6|12420.8|12405.8|12416.2|12401.2|9
1643728030000|2022-02-01 15:07:10|12421.1|12406.1|12422.6|12407.6|12422.6|12407.6|12421.1|12406.1|5
1643728040000|2022-02-01 15:07:20|12426|12411|12425.2|12410.2|12426|12411|12424.3|12409.3|2
1643728050000|2022-02-01 15:07:30|12428.4|12413.4|12428.7|12413.7|12432.5|12417.5|12428.4|12413.4|13
1643728060000|2022-02-01 15:07:40|12429.3|12414.3|12426.9|12411.9|12429.7|12414.7|12426.7|12411.7|11
1643728070000|2022-02-01 15:07:50|12425.8|12410.8|12419.7|12404.7|12426.7|12411.7|12419.7|12404.7|17
1643728080000|2022-02-01 15:08:00|12418.9|12403.9|12407.4|12392.4|12418.9|12403.9|12407.4|12392.4|42
1643728100000|2022-02-01 15:08:20|12404.7|12389.7|12410.1|12395.1|12414.5|12399.5|12402.7|12387.7|28
1643728110000|2022-02-01 15:08:30|12409.9|12394.9|12400|12385|12409.9|12394.9|12397.5|12382.5|11
1643728120000|2022-02-01 15:08:40|12399.9|12384.9|12397.2|12382.2|12405.4|12390.4|12396.4|12381.4|16
1643728130000|2022-02-01 15:08:50|12396.9|12381.9|12395.4|12380.4|12400.9|12385.9|12395.4|12380.4|10
1643728140000|2022-02-01 15:09:00|12395.2|12380.2|12392.7|12377.7|12395.2|12380.2|12392.7|12377.7|31
1643728150000|2022-02-01 15:09:10|12396.2|12381.2|12389.7|12374.7|12396.2|12381.2|12387.7|12372.7|75
1643728160000|2022-02-01 15:09:20|12389.4|12374.4|12389.7|12374.7|12390.1|12375.1|12386.7|12371.7|55
1643728170000|2022-02-01 15:09:30|12389.8|12374.8|12399.3|12384.3|12399.3|12384.3|12389.6|12374.6|16
1643728180000|2022-02-01 15:09:40|12398.5|12383.5|12392.2|12377.2|12398.5|12383.5|12392.1|12377.1|8
1643728190000|2022-02-01 15:09:50|12392.8|12377.8|12408.7|12393.7|12408.7|12393.7|12391.7|12376.7|28
1643728200000|2022-02-01 15:10:00|12408.3|12393.3|12420.7|12405.7|12420.8|12405.8|12408.3|12393.3|16
1643728210000|2022-02-01 15:10:10|12420.8|12405.8|12421.5|12406.5|12421.9|12406.9|12419.9|12404.9|17
1643728220000|2022-02-01 15:10:20|12420.5|12405.5|12413.7|12398.7|12420.5|12405.5|12413.2|12398.2|7
1643728230000|2022-02-01 15:10:30|12411.2|12396.2|12408.8|12393.8|12411.2|12396.2|12408.8|12393.8|2
1643728240000|2022-02-01 15:10:40|12410.1|12395.1|12410.1|12395.1|12410.1|12395.1|12410.1|12395.1|1
1643728250000|2022-02-01 15:10:50|12412.4|12397.4|12408.8|12393.8|12412.4|12397.4|12408.6|12393.6|6
1643728260000|2022-02-01 15:11:00|12409.6|12394.6|12410.7|12395.7|12410.7|12395.7|12407.6|12392.6|20
1643728270000|2022-02-01 15:11:10|12411.7|12396.7|12407.1|12392.1|12411.7|12396.7|12405.1|12390.1|5
1643728280000|2022-02-01 15:11:20|12406.2|12391.2|12411.7|12396.7|12411.7|12396.7|12406.2|12391.2|25
1643728290000|2022-02-01 15:11:30|12409.7|12394.7|12412.3|12397.3|12412.3|12397.3|12408.6|12393.6|8
1643728300000|2022-02-01 15:11:40|12414.7|12399.7|12410.7|12395.7|12414.7|12399.7|12410.7|12395.7|4
1643728310000|2022-02-01 15:11:50|12411.2|12396.2|12411.2|12396.2|12411.2|12396.2|12411.1|12396.1|9
1643728320000|2022-02-01 15:12:00|12411.3|12396.3|12413|12398|12415.8|12400.8|12411.2|12396.2|34
1643728330000|2022-02-01 15:12:10|12414.6|12399.6|12401.8|12386.8|12415.9|12400.9|12396|12381|23
1643728340000|2022-02-01 15:12:20|12400.8|12385.8|12400.5|12385.5|12401.8|12386.8|12400.5|12385.5|2
1643728350000|2022-02-01 15:12:30|12400.8|12385.8|12411.4|12396.4|12413.9|12398.9|12400.8|12385.8|24
1643728360000|2022-02-01 15:12:40|12411.1|12396.1|12422.3|12407.3|12422.9|12407.9|12410.4|12395.4|8
1643728370000|2022-02-01 15:12:50|12423.4|12408.4|12420.1|12405.1|12424.5|12409.5|12419.7|12404.7|6
1643728380000|2022-02-01 15:13:00|12420.5|12405.5|12428.9|12413.9|12430.6|12415.6|12420.1|12405.1|10
1643728390000|2022-02-01 15:13:10|12428.4|12413.4|12427.2|12412.2|12429.7|12414.7|12427.2|12412.2|1
1643728400000|2022-02-01 15:13:20|12427.1|12412.1|12424.2|12409.2|12427.2|12412.2|12420.5|12405.5|3
1643728410000|2022-02-01 15:13:30|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|0
1643728420000|2022-02-01 15:13:40|12425.5|12410.5|12425.5|12410.5|12425.5|12410.5|12425.5|12410.5|20
1643728430000|2022-02-01 15:13:50|12426|12411|12426.5|12411.5|12426.5|12411.5|12424.6|12409.6|4
1643728440000|2022-02-01 15:14:00|12427.4|12412.4|12432.2|12417.2|12432.7|12417.7|12427.4|12412.4|8
1643728450000|2022-02-01 15:14:10|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|12431.5|12416.5|3
1643728460000|2022-02-01 15:14:20|12429|12414|12429|12414|12429|12414|12429|12414|1
1643728470000|2022-02-01 15:14:30|12428.4|12413.4|12427.5|12412.5|12428.4|12413.4|12427.5|12412.5|2
1643728480000|2022-02-01 15:14:40|12430.9|12415.9|12432.5|12417.5|12432.5|12417.5|12430.6|12415.6|2
1643728490000|2022-02-01 15:14:50|12434|12419|12437.5|12422.5|12437.7|12422.7|12426.4|12411.4|26
1643728500000|2022-02-01 15:15:00|12437.2|12422.2|12434.3|12419.3|12437.7|12422.7|12433.6|12418.6|3
1643728510000|2022-02-01 15:15:10|12436|12421|12435.2|12420.2|12437.4|12422.4|12435|12420|8
1643728520000|2022-02-01 15:15:20|12435.1|12420.1|12435.1|12420.1|12435.1|12420.1|12435.1|12420.1|0
1643728530000|2022-02-01 15:15:30|12435.2|12420.2|12435.1|12420.1|12435.2|12420.2|12435.1|12420.1|0
1643728540000|2022-02-01 15:15:40|12436.1|12421.1|12435.5|12420.5|12436.1|12421.1|12433.9|12418.9|8
1643728550000|2022-02-01 15:15:50|12435.4|12420.4|12437.6|12422.6|12437.6|12422.6|12435|12420|7
1643728560000|2022-02-01 15:16:00|12437.2|12422.2|12444.9|12429.9|12444.9|12429.9|12436.8|12421.8|8
1643728570000|2022-02-01 15:16:10|12444.1|12429.1|12444.1|12429.1|12448|12433|12444.1|12429.1|4
1643728580000|2022-02-01 15:16:20|12439.5|12424.5|12437.7|12422.7|12439.5|12424.5|12437.5|12422.5|2
1643728590000|2022-02-01 15:16:30|12438.5|12423.5|12438.5|12423.5|12438.5|12423.5|12437.5|12422.5|0
1643728600000|2022-02-01 15:16:40|12437.7|12422.7|12435|12420|12437.7|12422.7|12434.8|12419.8|4
1643728610000|2022-02-01 15:16:50|12434|12419|12435.4|12420.4|12435.4|12420.4|12434|12419|4
1643728620000|2022-02-01 15:17:00|12435|12420|12439.2|12424.2|12439.7|12424.7|12435|12420|11
1643728630000|2022-02-01 15:17:10|12438.8|12423.8|12438.8|12423.8|12438.8|12423.8|12438.8|12423.8|4
1643728640000|2022-02-01 15:17:20|12438.3|12423.3|12440.5|12425.5|12440.5|12425.5|12438.3|12423.3|5
1643728650000|2022-02-01 15:17:30|12440.8|12425.8|12441.8|12426.8|12441.8|12426.8|12440.8|12425.8|4
1643728660000|2022-02-01 15:17:40|12441.5|12426.5|12441.1|12426.1|12441.8|12426.8|12441.1|12426.1|10
1643728670000|2022-02-01 15:17:50|12445.5|12430.5|12445.8|12430.8|12445.8|12430.8|12444.6|12429.6|3
1643728680000|2022-02-01 15:18:00|12447|12432|12444.8|12429.8|12447|12432|12443.5|12428.5|9
1643728690000|2022-02-01 15:18:10|12445.3|12430.3|12445.2|12430.2|12445.3|12430.3|12445.2|12430.2|2
1643728700000|2022-02-01 15:18:20|12445|12430|12445.8|12430.8|12445.8|12430.8|12445|12430|0
1643728710000|2022-02-01 15:18:30|12447.1|12432.1|12446.8|12431.8|12452.2|12437.2|12446.7|12431.7|17
1643728720000|2022-02-01 15:18:40|12446.7|12431.7|12445.2|12430.2|12446.7|12431.7|12445.2|12430.2|1
1643728730000|2022-02-01 15:18:50|12444.8|12429.8|12444.2|12429.2|12444.8|12429.8|12444.2|12429.2|1
1643728740000|2022-02-01 15:19:00|12442.3|12427.3|12441.3|12426.3|12442.3|12427.3|12441.3|12426.3|2
1643728750000|2022-02-01 15:19:10|||||||||2
1643728760000|2022-02-01 15:19:20|12440.3|12425.3|12441.3|12426.3|12441.3|12426.3|12440.3|12425.3|2
1643728770000|2022-02-01 15:19:30|12442.7|12427.7|12448.6|12433.6|12448.6|12433.6|12442.7|12427.7|13
1643728780000|2022-02-01 15:19:40|12448.5|12433.5|12447.3|12432.3|12448.5|12433.5|12444.8|12429.8|13
1643728790000|2022-02-01 15:19:50|12444.8|12429.8|12442.9|12427.9|12444.8|12429.8|12441.3|12426.3|8
1643728800000|2022-02-01 15:20:00|12442.7|12427.7|12440.3|12425.3|12442.7|12427.7|12439.3|12424.3|6
1643728810000|2022-02-01 15:20:10|12439.8|12424.8|12439.8|12424.8|12441.4|12426.4|12439.8|12424.8|4
1643728820000|2022-02-01 15:20:20|12438.8|12423.8|12439.8|12424.8|12439.8|12424.8|12438.8|12423.8|1
1643728830000|2022-02-01 15:20:30|12438.8|12423.8|12433.7|12418.7|12439.3|12424.3|12433.7|12418.7|27
1643728840000|2022-02-01 15:20:40|12434.8|12419.8|12418.7|12403.7|12435.1|12420.1|12417.7|12402.7|38
1643728850000|2022-02-01 15:20:50|12421.2|12406.2|12421.2|12406.2|12421.2|12406.2|12421.2|12406.2|2
1643728860000|2022-02-01 15:21:00|12421.7|12406.7|12415.4|12400.4|12423.2|12408.2|12415.4|12400.4|4
1643728870000|2022-02-01 15:21:10|12416.2|12401.2|12417.7|12402.7|12418.7|12403.7|12416.2|12401.2|4
1643728880000|2022-02-01 15:21:20|12418.2|12403.2|12418.4|12403.4|12418.6|12403.6|12418.2|12403.2|6
1643728890000|2022-02-01 15:21:30|12418.6|12403.6|12417.9|12402.9|12420.1|12405.1|12417.9|12402.9|3
1643728900000|2022-02-01 15:21:40|12418.4|12403.4|12413.9|12398.9|12418.4|12403.4|12413.9|12398.9|56
1643728910000|2022-02-01 15:21:50|12414.4|12399.4|12415.4|12400.4|12416.4|12401.4|12413.9|12398.9|13
1643728920000|2022-02-01 15:22:00|12415.7|12400.7|12415|12400|12416.2|12401.2|12414.5|12399.5|23
1643728930000|2022-02-01 15:22:10|12414.8|12399.8|12414.3|12399.3|12414.8|12399.8|12414.3|12399.3|1
1643728940000|2022-02-01 15:22:20|12415.3|12400.3|12415.7|12400.7|12415.7|12400.7|12415.3|12400.3|4
1643728950000|2022-02-01 15:22:30|12415.3|12400.3|12418.8|12403.8|12418.8|12403.8|12414.1|12399.1|24
1643728960000|2022-02-01 15:22:40|12419.2|12404.2|12423|12408|12423|12408|12419.2|12404.2|16
1643728970000|2022-02-01 15:22:50|12422|12407|12424.9|12409.9|12425.4|12410.4|12422|12407|3
1643728980000|2022-02-01 15:23:00|12425.5|12410.5|12425.5|12410.5|12425.6|12410.6|12425.1|12410.1|1
1643728990000|2022-02-01 15:23:10|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|1
1643729000000|2022-02-01 15:23:20|12425.5|12410.5|12416.8|12401.8|12425.5|12410.5|12416.8|12401.8|13
1643729010000|2022-02-01 15:23:30|12414.5|12399.5|12421.6|12406.6|12421.6|12406.6|12414.5|12399.5|6
1643729020000|2022-02-01 15:23:40|12422.6|12407.6|12421.5|12406.5|12422.6|12407.6|12420.1|12405.1|1
1643729030000|2022-02-01 15:23:50|12422.2|12407.2|12419.2|12404.2|12422.2|12407.2|12419.2|12404.2|1
1643729040000|2022-02-01 15:24:00|12419.6|12404.6|12419.6|12404.6|12419.6|12404.6|12419.6|12404.6|0
1643729050000|2022-02-01 15:24:10|12422.6|12407.6|12423.1|12408.1|12423.2|12408.2|12422.6|12407.6|0
1643729060000|2022-02-01 15:24:20|12423|12408|12423.1|12408.1|12423.1|12408.1|12423|12408|3
1643729080000|2022-02-01 15:24:40|12422.7|12407.7|12422.3|12407.3|12422.7|12407.7|12422.3|12407.3|3
1643729090000|2022-02-01 15:24:50|12420.6|12405.6|12415|12400|12420.6|12405.6|12414.7|12399.7|4
1643729100000|2022-02-01 15:25:00|12415.7|12400.7|12420.7|12405.7|12420.7|12405.7|12415.7|12400.7|10
1643729110000|2022-02-01 15:25:10|12425.4|12410.4|12428.7|12413.7|12428.7|12413.7|12425.4|12410.4|1
1643729120000|2022-02-01 15:25:20|12428.5|12413.5|12427.2|12412.2|12428.5|12413.5|12426.3|12411.3|7
1643729130000|2022-02-01 15:25:30|12427.6|12412.6|12422.6|12407.6|12427.6|12412.6|12422.6|12407.6|4
1643729140000|2022-02-01 15:25:40|12418.6|12403.6|12418.1|12403.1|12418.6|12403.6|12417.7|12402.7|5
1643729150000|2022-02-01 15:25:50|12418.2|12403.2|12419.1|12404.1|12419.1|12404.1|12418.2|12403.2|1
1643729160000|2022-02-01 15:26:00|12420.6|12405.6|12418.3|12403.3|12421|12406|12418.3|12403.3|9
1643729170000|2022-02-01 15:26:10|12418|12403|12413.7|12398.7|12418|12403|12413.6|12398.6|8
1643729180000|2022-02-01 15:26:20|12416.1|12401.1|12416.5|12401.5|12416.5|12401.5|12415.8|12400.8|3
1643729190000|2022-02-01 15:26:30|12416.8|12401.8|12408.8|12393.8|12416.8|12401.8|12408.7|12393.7|5
1643729200000|2022-02-01 15:26:40|12407|12392|12404.6|12389.6|12407|12392|12399.6|12384.6|17
1643729210000|2022-02-01 15:26:50|12406.5|12391.5|12410.7|12395.7|12411.2|12396.2|12406.5|12391.5|5
1643729220000|2022-02-01 15:27:00|12406.6|12391.6|12410|12395|12410.1|12395.1|12406.6|12391.6|21
1643729230000|2022-02-01 15:27:10|12410.4|12395.4|12405|12390|12410.4|12395.4|12403.1|12388.1|5
1643729240000|2022-02-01 15:27:20|12404.1|12389.1|12401.5|12386.5|12404.1|12389.1|12401|12386|1
1643729250000|2022-02-01 15:27:30|12401.2|12386.2|12401|12386|12401.2|12386.2|12400.3|12385.3|5
1643729260000|2022-02-01 15:27:40|12400.6|12385.6|12401.1|12386.1|12401.1|12386.1|12400.6|12385.6|1
1643729270000|2022-02-01 15:27:50|12401.5|12386.5|12413.1|12398.1|12413.1|12398.1|12401.1|12386.1|10
1643729280000|2022-02-01 15:28:00|12413|12398|12414|12399|12414|12399|12412.6|12397.6|0
1643729300000|2022-02-01 15:28:20|12410.8|12395.8|12409.1|12394.1|12410.8|12395.8|12409.1|12394.1|3
1643729310000|2022-02-01 15:28:30|||||||||1
1643729330000|2022-02-01 15:28:50|12411.8|12396.8|12413.3|12398.3|12413.3|12398.3|12411.6|12396.6|18
1643729340000|2022-02-01 15:29:00|12413.4|12398.4|12425.6|12410.6|12425.6|12410.6|12413.4|12398.4|8
1643729350000|2022-02-01 15:29:10|12425.1|12410.1|12424.6|12409.6|12425.1|12410.1|12424.6|12409.6|0
1643729360000|2022-02-01 15:29:20|12425|12410|12428.1|12413.1|12429.1|12414.1|12425|12410|9
1643729370000|2022-02-01 15:29:30|12427.7|12412.7|12438.2|12423.2|12438.2|12423.2|12427.7|12412.7|2
1643729380000|2022-02-01 15:29:40|12438.3|12423.3|12437|12422|12438.7|12423.7|12437|12422|0
1643729390000|2022-02-01 15:29:50|12431|12416|12413.8|12398.8|12431|12416|12413.5|12398.5|8
1643729400000|2022-02-01 15:30:00|12415|12400|12424.6|12409.6|12426.1|12411.1|12406.4|12391.4|65
1643729410000|2022-02-01 15:30:10|12425.3|12410.3|12427.1|12412.1|12429.7|12414.7|12425.3|12410.3|7
1643729420000|2022-02-01 15:30:20|12428.5|12413.5|12427.2|12412.2|12429|12414|12427.2|12412.2|0
1643729430000|2022-02-01 15:30:30|12424.5|12409.5|12421.1|12406.1|12429.5|12414.5|12420.4|12405.4|10
1643729440000|2022-02-01 15:30:40|12421.5|12406.5|12420.4|12405.4|12421.5|12406.5|12417.4|12402.4|8
1643729450000|2022-02-01 15:30:50|12427.1|12412.1|12423.5|12408.5|12428.5|12413.5|12423.5|12408.5|6
1643729460000|2022-02-01 15:31:00|12421.2|12406.2|12424.5|12409.5|12424.5|12409.5|12421.2|12406.2|3
1643729470000|2022-02-01 15:31:10|12426.9|12411.9|12428.2|12413.2|12428.5|12413.5|12426.9|12411.9|3
1643729480000|2022-02-01 15:31:20|12425.4|12410.4|12422.6|12407.6|12425.4|12410.4|12422.6|12407.6|1
1643729490000|2022-02-01 15:31:30|12423|12408|12423.4|12408.4|12423.4|12408.4|12423|12408|4
1643729500000|2022-02-01 15:31:40|12424.4|12409.4|12422.2|12407.2|12424.5|12409.5|12421.9|12406.9|4
1643729510000|2022-02-01 15:31:50|12422|12407|12425.4|12410.4|12425.4|12410.4|12422|12407|10
1643729520000|2022-02-01 15:32:00|12425.5|12410.5|12425.1|12410.1|12425.5|12410.5|12423.9|12408.9|3
1643729530000|2022-02-01 15:32:10|12426.6|12411.6|12425.2|12410.2|12426.6|12411.6|12423.8|12408.8|11
1643729540000|2022-02-01 15:32:20|12424.8|12409.8|12420.1|12405.1|12424.8|12409.8|12419.1|12404.1|3
1643729550000|2022-02-01 15:32:30|12421.3|12406.3|12420.7|12405.7|12421.3|12406.3|12418.3|12403.3|9
1643729560000|2022-02-01 15:32:40|12421.1|12406.1|12421.2|12406.2|12421.2|12406.2|12421.1|12406.1|1
1643729570000|2022-02-01 15:32:50|12421|12406|12421.4|12406.4|12422.4|12407.4|12420.2|12405.2|15
1643729580000|2022-02-01 15:33:00|12421.8|12406.8|12423.2|12408.2|12423.2|12408.2|12421.8|12406.8|5
1643729600000|2022-02-01 15:33:20|12423.1|12408.1|12423.2|12408.2|12423.2|12408.2|12423.1|12408.1|1
1643729610000|2022-02-01 15:33:30|12421.6|12406.6|12416.6|12401.6|12421.6|12406.6|12416.6|12401.6|5
1643729620000|2022-02-01 15:33:40|12423.4|12408.4|12423.7|12408.7|12424.7|12409.7|12423.3|12408.3|3
1643729630000|2022-02-01 15:33:50|12423.8|12408.8|12423.4|12408.4|12424.4|12409.4|12423.4|12408.4|18
1643729640000|2022-02-01 15:34:00|12423.1|12408.1|12421.1|12406.1|12423.1|12408.1|12421.1|12406.1|4
1643729650000|2022-02-01 15:34:10|12421|12406|12421.3|12406.3|12421.3|12406.3|12420.2|12405.2|0
1643729660000|2022-02-01 15:34:20|12421.7|12406.7|12422|12407|12422.1|12407.1|12421.6|12406.6|5
1643729670000|2022-02-01 15:34:30|12422.4|12407.4|12419|12404|12422.4|12407.4|12419|12404|0
1643729680000|2022-02-01 15:34:40|12418.9|12403.9|12418.5|12403.5|12418.9|12403.9|12418.5|12403.5|3
1643729690000|2022-02-01 15:34:50|12417.8|12402.8|12416.4|12401.4|12417.8|12402.8|12414.9|12399.9|6
1643729700000|2022-02-01 15:35:00|12419.4|12404.4|12419.5|12404.5|12419.9|12404.9|12419.4|12404.4|5
1643729710000|2022-02-01 15:35:10|12419.9|12404.9|12420|12405|12421.2|12406.2|12419.9|12404.9|5
1643729720000|2022-02-01 15:35:20|||||||||2
1643729730000|2022-02-01 15:35:30|12421.9|12406.9|12424.9|12409.9|12424.9|12409.9|12421.9|12406.9|9
1643729740000|2022-02-01 15:35:40|12425.2|12410.2|12424.8|12409.8|12425.2|12410.2|12424.8|12409.8|4
1643729750000|2022-02-01 15:35:50|12425|12410|12425|12410|12425|12410|12425|12410|1
1643729760000|2022-02-01 15:36:00|12425.3|12410.3|12433.1|12418.1|12434.2|12419.2|12425.3|12410.3|10
1643729770000|2022-02-01 15:36:10|12433.5|12418.5|12422.3|12407.3|12433.5|12418.5|12422.3|12407.3|41
1643729780000|2022-02-01 15:36:20|12423.2|12408.2|12423.2|12408.2|12423.2|12408.2|12423.2|12408.2|3
1643729790000|2022-02-01 15:36:30|12425.5|12410.5|12426.6|12411.6|12428.3|12413.3|12425.5|12410.5|21
1643729800000|2022-02-01 15:36:40|12425.6|12410.6|12425.7|12410.7|12428.2|12413.2|12425.6|12410.6|6
1643729820000|2022-02-01 15:37:00|12425.3|12410.3|12425.2|12410.2|12425.6|12410.6|12423.8|12408.8|12
1643729830000|2022-02-01 15:37:10|12424|12409|12429.8|12414.8|12429.8|12414.8|12424|12409|5
1643729840000|2022-02-01 15:37:20|12430.5|12415.5|12433.3|12418.3|12433.9|12418.9|12430.5|12415.5|9
1643729850000|2022-02-01 15:37:30|12434.8|12419.8|12433.4|12418.4|12436|12421|12433.4|12418.4|6
1643729860000|2022-02-01 15:37:40|12433.3|12418.3|12433.3|12418.3|12433.3|12418.3|12432.9|12417.9|3
1643729870000|2022-02-01 15:37:50|||||||||1
1643729880000|2022-02-01 15:38:00|12433.5|12418.5|12432.1|12417.1|12434.1|12419.1|12432.1|12417.1|9
1643729890000|2022-02-01 15:38:10|12432.5|12417.5|12432.2|12417.2|12433.1|12418.1|12432.1|12417.1|7
1643729900000|2022-02-01 15:38:20|12432.7|12417.7|12432.6|12417.6|12433|12418|12432.2|12417.2|5
1643729910000|2022-02-01 15:38:30|12431.6|12416.6|12432|12417|12432|12417|12431.6|12416.6|3
1643729920000|2022-02-01 15:38:40|12431.6|12416.6|12428.6|12413.6|12431.6|12416.6|12428.6|12413.6|2
1643729930000|2022-02-01 15:38:50|12428.1|12413.1|12423.7|12408.7|12428.1|12413.1|12423.5|12408.5|7
1643729940000|2022-02-01 15:39:00|12424.5|12409.5|12425|12410|12425|12410|12424.5|12409.5|20
1643729950000|2022-02-01 15:39:10|12425.4|12410.4|12423.5|12408.5|12426.1|12411.1|12423.5|12408.5|2
1643729960000|2022-02-01 15:39:20|12425.5|12410.5|12434.1|12419.1|12434.1|12419.1|12425.5|12410.5|22
1643729970000|2022-02-01 15:39:30|||||||||1
1643729980000|2022-02-01 15:39:40|12434.6|12419.6|12433.6|12418.6|12435.1|12420.1|12433.6|12418.6|17
1643729990000|2022-02-01 15:39:50|||||||||2
1643730000000|2022-02-01 15:40:00|12429.1|12414.1|12430.7|12415.7|12430.7|12415.7|12429.1|12414.1|14
1643730010000|2022-02-01 15:40:10|12430.3|12415.3|12430.7|12415.7|12430.7|12415.7|12425.7|12410.7|20
1643730020000|2022-02-01 15:40:20|12431.6|12416.6|12432.1|12417.1|12432.1|12417.1|12431.6|12416.6|0
1643730030000|2022-02-01 15:40:30|12429.8|12414.8|12429.2|12414.2|12429.8|12414.8|12429.1|12414.1|13
1643730040000|2022-02-01 15:40:40|12429.8|12414.8|12430.5|12415.5|12430.5|12415.5|12429.8|12414.8|6
1643730050000|2022-02-01 15:40:50|12430.2|12415.2|12429.8|12414.8|12430.2|12415.2|12429.4|12414.4|7
1643730060000|2022-02-01 15:41:00|12430.6|12415.6|12430.1|12415.1|12430.6|12415.6|12428.7|12413.7|0
1643730070000|2022-02-01 15:41:10|12430.2|12415.2|12430.7|12415.7|12431|12416|12430.2|12415.2|0
1643730080000|2022-02-01 15:41:20|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|6
1643730090000|2022-02-01 15:41:30|12429.9|12414.9|12425.9|12410.9|12430.3|12415.3|12425.9|12410.9|9
1643730100000|2022-02-01 15:41:40|12425.4|12410.4|12426.5|12411.5|12427.3|12412.3|12425.4|12410.4|6
1643730110000|2022-02-01 15:41:50|12426.7|12411.7|12440.8|12425.8|12446.6|12431.6|12426.7|12411.7|32
1643730120000|2022-02-01 15:42:00|12440|12425|12437.1|12422.1|12440|12425|12435.7|12420.7|8
1643730130000|2022-02-01 15:42:10|12437.5|12422.5|12436.8|12421.8|12437.5|12422.5|12436.8|12421.8|3
1643730140000|2022-02-01 15:42:20|12437.2|12422.2|12433.3|12418.3|12437.2|12422.2|12433.3|12418.3|2
1643730150000|2022-02-01 15:42:30|12432.9|12417.9|12436.6|12421.6|12436.6|12421.6|12432.3|12417.3|25
1643730160000|2022-02-01 15:42:40|12436.5|12421.5|12439.5|12424.5|12449.1|12434.1|12436.5|12421.5|49
1643730170000|2022-02-01 15:42:50|12439.6|12424.6|12442.6|12427.6|12442.6|12427.6|12439.5|12424.5|9
1643730180000|2022-02-01 15:43:00|12443|12428|12440.7|12425.7|12446.4|12431.4|12440.7|12425.7|14
1643730190000|2022-02-01 15:43:10|12438|12423|12435.1|12420.1|12438.9|12423.9|12435.1|12420.1|28
1643730200000|2022-02-01 15:43:20|12432.1|12417.1|12432.2|12417.2|12432.6|12417.6|12432.1|12417.1|1
1643730210000|2022-02-01 15:43:30|12432.6|12417.6|12433.9|12418.9|12433.9|12418.9|12432.6|12417.6|1
1643730220000|2022-02-01 15:43:40|12430.4|12415.4|12430.4|12415.4|12430.4|12415.4|12429.9|12414.9|2
1643730230000|2022-02-01 15:43:50|12430.5|12415.5|12435.1|12420.1|12435.1|12420.1|12430.5|12415.5|3
1643730240000|2022-02-01 15:44:00|12435.2|12420.2|12437.1|12422.1|12437.1|12422.1|12435.2|12420.2|5
1643730250000|2022-02-01 15:44:10|12438.2|12423.2|12438.2|12423.2|12438.2|12423.2|12438.2|12423.2|0
1643730270000|2022-02-01 15:44:30|12440.1|12425.1|12436.5|12421.5|12440.6|12425.6|12435.7|12420.7|8
1643730280000|2022-02-01 15:44:40|12436.8|12421.8|12437.9|12422.9|12437.9|12422.9|12436.8|12421.8|2
1643730290000|2022-02-01 15:44:50|12441|12426|12441.6|12426.6|12441.6|12426.6|12440.2|12425.2|4
1643730300000|2022-02-01 15:45:00|12441.7|12426.7|12442.8|12427.8|12443.8|12428.8|12441.5|12426.5|5
1643730310000|2022-02-01 15:45:10|12441.8|12426.8|12441.8|12426.8|12442|12427|12441.8|12426.8|0
1643730320000|2022-02-01 15:45:20|12442|12427|12442|12427|12442|12427|12442|12427|0
1643730330000|2022-02-01 15:45:30|12442.3|12427.3|12441.7|12426.7|12442.3|12427.3|12441.7|12426.7|2
1643730340000|2022-02-01 15:45:40|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|1
1643730350000|2022-02-01 15:45:50|12443|12428|12442.9|12427.9|12443|12428|12440.8|12425.8|8
1643730360000|2022-02-01 15:46:00|12442.5|12427.5|12442.9|12427.9|12442.9|12427.9|12442|12427|9
1643730370000|2022-02-01 15:46:10|12443.3|12428.3|12444|12429|12444|12429|12442.9|12427.9|7
1643730390000|2022-02-01 15:46:30|12446.3|12431.3|12446.3|12431.3|12446.3|12431.3|12446.3|12431.3|2
1643730400000|2022-02-01 15:46:40|12446.7|12431.7|12449.6|12434.6|12449.6|12434.6|12446.7|12431.7|1
1643730410000|2022-02-01 15:46:50|12449.2|12434.2|12449.4|12434.4|12449.4|12434.4|12449.1|12434.1|2
1643730420000|2022-02-01 15:47:00|12449|12434|12448|12433|12449|12434|12447.5|12432.5|0
1643730430000|2022-02-01 15:47:10|12447.6|12432.6|12447.6|12432.6|12447.6|12432.6|12447.6|12432.6|0
1643730440000|2022-02-01 15:47:20|12446.6|12431.6|12446.1|12431.1|12446.9|12431.9|12445.8|12430.8|9
1643730450000|2022-02-01 15:47:30|12446.5|12431.5|12443.4|12428.4|12446.5|12431.5|12443.4|12428.4|7
1643730460000|2022-02-01 15:47:40|12443.5|12428.5|12446.6|12431.6|12446.6|12431.6|12443.5|12428.5|5
1643730470000|2022-02-01 15:47:50|12448.1|12433.1|12447.2|12432.2|12448.1|12433.1|12447.2|12432.2|5
1643730480000|2022-02-01 15:48:00|12447.6|12432.6|12449.1|12434.1|12449.1|12434.1|12447.2|12432.2|11
1643730490000|2022-02-01 15:48:10|12449.6|12434.6|12449.6|12434.6|12449.6|12434.6|12449.6|12434.6|4
1643730500000|2022-02-01 15:48:20|12448.7|12433.7|12448.7|12433.7|12448.7|12433.7|12448.7|12433.7|23
1643730510000|2022-02-01 15:48:30|12448.6|12433.6|12452.5|12437.5|12452.5|12437.5|12448.2|12433.2|13
1643730520000|2022-02-01 15:48:40|12452.8|12437.8|12450.4|12435.4|12453|12438|12450.4|12435.4|8
1643730530000|2022-02-01 15:48:50|12450.3|12435.3|12446.7|12431.7|12450.3|12435.3|12446.4|12431.4|3
1643730540000|2022-02-01 15:49:00|12447.9|12432.9|12447.1|12432.1|12448.9|12433.9|12446.7|12431.7|6
1643730550000|2022-02-01 15:49:10|12446.8|12431.8|12448.4|12433.4|12448.4|12433.4|12446.8|12431.8|12
1643730560000|2022-02-01 15:49:20|12447.4|12432.4|12447.1|12432.1|12447.4|12432.4|12446.5|12431.5|0
1643730570000|2022-02-01 15:49:30|12447.3|12432.3|12446.9|12431.9|12447.3|12432.3|12446.9|12431.9|3
1643730580000|2022-02-01 15:49:40|12446.1|12431.1|12445|12430|12446.1|12431.1|12445|12430|0
1643730590000|2022-02-01 15:49:50|12444.6|12429.6|12444.6|12429.6|12444.6|12429.6|12444.5|12429.5|5
1643730600000|2022-02-01 15:50:00|12445|12430|12444.9|12429.9|12445|12430|12444.9|12429.9|0
1643730610000|2022-02-01 15:50:10|12444.5|12429.5|12453.5|12438.5|12453.5|12438.5|12444.5|12429.5|13
1643730620000|2022-02-01 15:50:20|12453.9|12438.9|12453.9|12438.9|12453.9|12438.9|12453.9|12438.9|5
1643730630000|2022-02-01 15:50:30|12454.2|12439.2|12453.4|12438.4|12454.2|12439.2|12453.4|12438.4|0
1643730640000|2022-02-01 15:50:40|12453.7|12438.7|12453.7|12438.7|12453.7|12438.7|12453.7|12438.7|0
1643730650000|2022-02-01 15:50:50|12453.2|12438.2|12451.6|12436.6|12453.2|12438.2|12451.6|12436.6|4
1643730660000|2022-02-01 15:51:00|12450.7|12435.7|12450.2|12435.2|12451.2|12436.2|12450.2|12435.2|7
1643730670000|2022-02-01 15:51:10|12450.1|12435.1|12450.2|12435.2|12450.5|12435.5|12449.7|12434.7|3
1643730680000|2022-02-01 15:51:20|12450.1|12435.1|12447.4|12432.4|12450.1|12435.1|12447.4|12432.4|10
1643730690000|2022-02-01 15:51:30|12447.7|12432.7|12448.2|12433.2|12448.2|12433.2|12447.7|12432.7|0
1643730700000|2022-02-01 15:51:40|12447.1|12432.1|12446.7|12431.7|12447.1|12432.1|12446.6|12431.6|2
1643730710000|2022-02-01 15:51:50|12446.5|12431.5|12446.5|12431.5|12446.5|12431.5|12446.1|12431.1|1
1643730720000|2022-02-01 15:52:00|12446.6|12431.6|12450.1|12435.1|12454|12439|12446.6|12431.6|14
1643730730000|2022-02-01 15:52:10|12449.6|12434.6|12449.6|12434.6|12449.6|12434.6|12449.6|12434.6|0
1643730740000|2022-02-01 15:52:20|12451|12436|12453.5|12438.5|12453.5|12438.5|12451|12436|3
1643730750000|2022-02-01 15:52:30|12452.9|12437.9|12451.4|12436.4|12452.9|12437.9|12451.4|12436.4|5
1643730760000|2022-02-01 15:52:40|12451.7|12436.7|12451.7|12436.7|12451.7|12436.7|12451.7|12436.7|0
1643730770000|2022-02-01 15:52:50|12452.9|12437.9|12452.5|12437.5|12452.9|12437.9|12452.5|12437.5|5
1643730780000|2022-02-01 15:53:00|12453.2|12438.2|12453.6|12438.6|12453.7|12438.7|12453.2|12438.2|3
1643730790000|2022-02-01 15:53:10|12458.4|12443.4|12460|12445|12460.7|12445.7|12458.4|12443.4|14
1643730800000|2022-02-01 15:53:20|12460.1|12445.1|12461.6|12446.6|12462.6|12447.6|12460.1|12445.1|2
1643730810000|2022-02-01 15:53:30|12461.7|12446.7|12461.7|12446.7|12461.7|12446.7|12461.6|12446.6|4
1643730820000|2022-02-01 15:53:40|12463.6|12448.6|12462.4|12447.4|12463.9|12448.9|12462|12447|6
1643730840000|2022-02-01 15:54:00|12462.7|12447.7|12463.4|12448.4|12463.4|12448.4|12462.4|12447.4|3
1643730850000|2022-02-01 15:54:10|12463.1|12448.1|12461.2|12446.2|12463.1|12448.1|12461.2|12446.2|4
1643730860000|2022-02-01 15:54:20|12461.6|12446.6|12461.6|12446.6|12461.6|12446.6|12461.6|12446.6|4
1643730870000|2022-02-01 15:54:30|12461.5|12446.5|12462|12447|12462|12447|12461.5|12446.5|0
1643730880000|2022-02-01 15:54:40|12462.1|12447.1|12462|12447|12462.1|12447.1|12462|12447|4
1643730890000|2022-02-01 15:54:50|12462.5|12447.5|12462.5|12447.5|12462.5|12447.5|12462.5|12447.5|1
1643730900000|2022-02-01 15:55:00|12462.4|12447.4|12466.4|12451.4|12467.6|12452.6|12462|12447|18
1643730910000|2022-02-01 15:55:10|12467.2|12452.2|12470.7|12455.7|12470.7|12455.7|12467.2|12452.2|25
1643730920000|2022-02-01 15:55:20|12473.6|12458.6|12467.2|12452.2|12473.6|12458.6|12467.2|12452.2|9
1643730930000|2022-02-01 15:55:30|12467.7|12452.7|12469|12454|12469|12454|12467.7|12452.7|0
1643730940000|2022-02-01 15:55:40|12469.4|12454.4|12465.6|12450.6|12469.4|12454.4|12465.6|12450.6|4
1643730960000|2022-02-01 15:56:00|12465.7|12450.7|12466.3|12451.3|12466.3|12451.3|12465.7|12450.7|5
1643730970000|2022-02-01 15:56:10|12466.7|12451.7|12466.6|12451.6|12467.4|12452.4|12466.6|12451.6|15
1643730980000|2022-02-01 15:56:20|12467.4|12452.4|12461.8|12446.8|12467.4|12452.4|12461.8|12446.8|4
1643730990000|2022-02-01 15:56:30|12461.6|12446.6|12459.3|12444.3|12461.8|12446.8|12459.3|12444.3|2
1643731000000|2022-02-01 15:56:40|12455.8|12440.8|12457.2|12442.2|12457.2|12442.2|12455.8|12440.8|2
1643731020000|2022-02-01 15:57:00|12457.7|12442.7|12460.8|12445.8|12460.8|12445.8|12457.7|12442.7|2
1643731030000|2022-02-01 15:57:10|12460.7|12445.7|12461.2|12446.2|12464|12449|12460.7|12445.7|8
1643731040000|2022-02-01 15:57:20|12458.1|12443.1|12457.2|12442.2|12458.5|12443.5|12457.2|12442.2|4
1643731050000|2022-02-01 15:57:30|12456.7|12441.7|12455.5|12440.5|12456.7|12441.7|12455.5|12440.5|2
1643731060000|2022-02-01 15:57:40|12455.3|12440.3|12454.1|12439.1|12455.3|12440.3|12453|12438|16
1643731070000|2022-02-01 15:57:50|12454.3|12439.3|12454.3|12439.3|12454.3|12439.3|12454.3|12439.3|3
1643731080000|2022-02-01 15:58:00|12454.6|12439.6|12460.5|12445.5|12462.8|12447.8|12454.6|12439.6|9
1643731090000|2022-02-01 15:58:10|12460.9|12445.9|12463.9|12448.9|12463.9|12448.9|12460.9|12445.9|31
1643731100000|2022-02-01 15:58:20|12464.2|12449.2|12464.7|12449.7|12466.9|12451.9|12464.2|12449.2|6
1643731110000|2022-02-01 15:58:30|12468.9|12453.9|12468.6|12453.6|12470.1|12455.1|12468.6|12453.6|17
1643731120000|2022-02-01 15:58:40|12471.1|12456.1|12474.5|12459.5|12474.5|12459.5|12471.1|12456.1|15
1643731130000|2022-02-01 15:58:50|12478.3|12463.3|12474.3|12459.3|12481.9|12466.9|12473.7|12458.7|29
1643731140000|2022-02-01 15:59:00|12474.7|12459.7|12475|12460|12475|12460|12465.4|12450.4|5
1643731150000|2022-02-01 15:59:10|12475.5|12460.5|12475.1|12460.1|12475.5|12460.5|12475.1|12460.1|0
1643731160000|2022-02-01 15:59:20|12474.7|12459.7|12474.2|12459.2|12474.7|12459.7|12474.2|12459.2|6
1643731170000|2022-02-01 15:59:30|12472.5|12457.5|12463.7|12448.7|12472.5|12457.5|12463.5|12448.5|5
1643731180000|2022-02-01 15:59:40|12465.4|12450.4|12473.4|12458.4|12473.4|12458.4|12464.4|12449.4|7
1643731190000|2022-02-01 15:59:50|12476.4|12461.4|12472.2|12457.2|12476.5|12461.5|12472|12457|2
1643731200000|2022-02-01 16:00:00|12471.9|12456.9|12478.1|12463.1|12478.1|12463.1|12471.5|12456.5|24
1643731210000|2022-02-01 16:00:10|12478.6|12463.6|12475.2|12460.2|12478.6|12463.6|12475.2|12460.2|6
1643731220000|2022-02-01 16:00:20|12474.8|12459.8|12475.7|12460.7|12475.7|12460.7|12474.8|12459.8|5
1643731230000|2022-02-01 16:00:30|12475.9|12460.9|12475.7|12460.7|12476.7|12461.7|12475.7|12460.7|6
1643731240000|2022-02-01 16:00:40|12475.8|12460.8|12478.2|12463.2|12478.2|12463.2|12475.8|12460.8|10
1643731250000|2022-02-01 16:00:50|12477.9|12462.9|12480.7|12465.7|12481.2|12466.2|12477.9|12462.9|11
1643731260000|2022-02-01 16:01:00|12480.8|12465.8|12486.8|12471.8|12487.9|12472.9|12480.7|12465.7|28
1643731270000|2022-02-01 16:01:10|12487.2|12472.2|12483.4|12468.4|12488.2|12473.2|12483.4|12468.4|5
1643731280000|2022-02-01 16:01:20|12484.1|12469.1|12485.1|12470.1|12485.1|12470.1|12484.1|12469.1|1
1643731290000|2022-02-01 16:01:30|12485.6|12470.6|12486.3|12471.3|12487.6|12472.6|12485.6|12470.6|5
1643731300000|2022-02-01 16:01:40|12485.6|12470.6|12486.4|12471.4|12486.4|12471.4|12483.6|12468.6|16
1643731310000|2022-02-01 16:01:50|12486.9|12471.9|12488.1|12473.1|12488.6|12473.6|12486.6|12471.6|1
1643731320000|2022-02-01 16:02:00|12486.2|12471.2|12488.6|12473.6|12488.6|12473.6|12486.2|12471.2|15
1643731330000|2022-02-01 16:02:10|||||||||4
1643731340000|2022-02-01 16:02:20|12488.4|12473.4|12487.6|12472.6|12488.4|12473.4|12487.6|12472.6|1
1643731350000|2022-02-01 16:02:30|12485.5|12470.5|12485.5|12470.5|12485.5|12470.5|12485.5|12470.5|8
1643731360000|2022-02-01 16:02:40|12484.7|12469.7|12472.3|12457.3|12484.7|12469.7|12472|12457|7
1643731370000|2022-02-01 16:02:50|12474.2|12459.2|12476|12461|12476|12461|12474.1|12459.1|7
1643731380000|2022-02-01 16:03:00|12475.9|12460.9|12482.1|12467.1|12484.1|12469.1|12475.9|12460.9|5
1643731390000|2022-02-01 16:03:10|12483.6|12468.6|12484.6|12469.6|12484.6|12469.6|12483.6|12468.6|1
1643731400000|2022-02-01 16:03:20|12484.2|12469.2|12482.5|12467.5|12484.2|12469.2|12482.5|12467.5|2
1643731410000|2022-02-01 16:03:30|12480.6|12465.6|12481.8|12466.8|12481.8|12466.8|12480.6|12465.6|29
1643731420000|2022-02-01 16:03:40|12483.3|12468.3|12484.6|12469.6|12484.6|12469.6|12483.3|12468.3|4
1643731430000|2022-02-01 16:03:50|12485.1|12470.1|12483.8|12468.8|12485.1|12470.1|12483.7|12468.7|5
1643731440000|2022-02-01 16:04:00|12484.2|12469.2|12482.8|12467.8|12487.3|12472.3|12482.8|12467.8|10
1643731450000|2022-02-01 16:04:10|12482.9|12467.9|12482.7|12467.7|12482.9|12467.9|12481.2|12466.2|1
1643731460000|2022-02-01 16:04:20|12482.3|12467.3|12481.7|12466.7|12482.3|12467.3|12481.2|12466.2|10
1643731480000|2022-02-01 16:04:40|12482.1|12467.1|12476.9|12461.9|12482.1|12467.1|12476.9|12461.9|5
1643731490000|2022-02-01 16:04:50|12474.6|12459.6|12470.2|12455.2|12474.6|12459.6|12470.2|12455.2|3
1643731500000|2022-02-01 16:05:00|12468.3|12453.3|12464.7|12449.7|12468.3|12453.3|12464.7|12449.7|7
1643731510000|2022-02-01 16:05:10|12465|12450|12465.1|12450.1|12465.1|12450.1|12465|12450|1
1643731520000|2022-02-01 16:05:20|12464.8|12449.8|12462.7|12447.7|12464.8|12449.8|12461|12446|6
1643731530000|2022-02-01 16:05:30|12463.5|12448.5|12464.5|12449.5|12464.6|12449.6|12463.5|12448.5|2
1643731540000|2022-02-01 16:05:40|12464.6|12449.6|12467.8|12452.8|12468|12453|12464.6|12449.6|7
1643731550000|2022-02-01 16:05:50|12467.7|12452.7|12469.7|12454.7|12473.6|12458.6|12467.7|12452.7|12
1643731560000|2022-02-01 16:06:00|12471.2|12456.2|12467.1|12452.1|12473.9|12458.9|12467.1|12452.1|17
1643731570000|2022-02-01 16:06:10|12467.2|12452.2|12469.1|12454.1|12472|12457|12467.2|12452.2|9
1643731580000|2022-02-01 16:06:20|12468.8|12453.8|12469.5|12454.5|12469.6|12454.6|12468.8|12453.8|4
1643731590000|2022-02-01 16:06:30|12469.1|12454.1|12467.6|12452.6|12471.1|12456.1|12467.6|12452.6|6
1643731600000|2022-02-01 16:06:40|12468|12453|12468.6|12453.6|12473.5|12458.5|12468|12453|5
1643731610000|2022-02-01 16:06:50|12470.5|12455.5|12475.1|12460.1|12476|12461|12470.5|12455.5|9
1643731620000|2022-02-01 16:07:00|12474.1|12459.1|12473.6|12458.6|12474.1|12459.1|12473.6|12458.6|5
1643731640000|2022-02-01 16:07:20|12470.9|12455.9|12469.6|12454.6|12470.9|12455.9|12469.6|12454.6|8
1643731650000|2022-02-01 16:07:30|12468.6|12453.6|12470.5|12455.5|12470.5|12455.5|12468.6|12453.6|2
1643731660000|2022-02-01 16:07:40|12470|12455|12466.2|12451.2|12470|12455|12466.2|12451.2|12
1643731670000|2022-02-01 16:07:50|12468.7|12453.7|12472.3|12457.3|12472.3|12457.3|12468.7|12453.7|2
1643731680000|2022-02-01 16:08:00|12472|12457|12473|12458|12474|12459|12470.5|12455.5|7
1643731690000|2022-02-01 16:08:10|12473.8|12458.8|12473.8|12458.8|12473.8|12458.8|12473.8|12458.8|1
1643731700000|2022-02-01 16:08:20|||||||||2
1643731710000|2022-02-01 16:08:30|12477.2|12462.2|12482.4|12467.4|12482.4|12467.4|12477.2|12462.2|7
1643731720000|2022-02-01 16:08:40|12484.3|12469.3|12478.9|12463.9|12484.9|12469.9|12478.9|12463.9|7
1643731730000|2022-02-01 16:08:50|12479.8|12464.8|12485.9|12470.9|12485.9|12470.9|12479.8|12464.8|4
1643731740000|2022-02-01 16:09:00|12485.6|12470.6|12485.6|12470.6|12486|12471|12484.9|12469.9|14
1643731750000|2022-02-01 16:09:10|12486|12471|12487.2|12472.2|12487.2|12472.2|12486|12471|0
1643731760000|2022-02-01 16:09:20|12487|12472|12486.2|12471.2|12487|12472|12486.2|12471.2|0
1643731770000|2022-02-01 16:09:30|12478.9|12463.9|12484.2|12469.2|12484.2|12469.2|12478.4|12463.4|24
1643731780000|2022-02-01 16:09:40|12484.5|12469.5|12484|12469|12487|12472|12484|12469|3
1643731800000|2022-02-01 16:10:00|12484.4|12469.4|12484.4|12469.4|12484.9|12469.9|12484.4|12469.4|1
1643731810000|2022-02-01 16:10:10|12484.2|12469.2|12480.9|12465.9|12484.2|12469.2|12480.9|12465.9|4
1643731820000|2022-02-01 16:10:20|12481.2|12466.2|12481.4|12466.4|12481.9|12466.9|12480.9|12465.9|1
1643731830000|2022-02-01 16:10:30|12481.2|12466.2|12481.2|12466.2|12481.2|12466.2|12481.2|12466.2|1
1643731840000|2022-02-01 16:10:40|12481.6|12466.6|12480.6|12465.6|12481.6|12466.6|12480.6|12465.6|1
1643731850000|2022-02-01 16:10:50|12479|12464|12478.5|12463.5|12479|12464|12478.5|12463.5|1
1643731860000|2022-02-01 16:11:00|12475.6|12460.6|12478.6|12463.6|12478.6|12463.6|12475.6|12460.6|5
1643731870000|2022-02-01 16:11:10|12478.7|12463.7|12479.6|12464.6|12479.6|12464.6|12478.7|12463.7|0
1643731880000|2022-02-01 16:11:20|12479.9|12464.9|12481.9|12466.9|12481.9|12466.9|12479.9|12464.9|4
1643731900000|2022-02-01 16:11:40|12482.5|12467.5|12479|12464|12482.5|12467.5|12478.5|12463.5|4
1643731910000|2022-02-01 16:11:50|12479.8|12464.8|12481.9|12466.9|12481.9|12466.9|12479.8|12464.8|10
1643731920000|2022-02-01 16:12:00|12482.1|12467.1|12482.4|12467.4|12482.4|12467.4|12481.9|12466.9|7
1643731930000|2022-02-01 16:12:10|12484.4|12469.4|12484.9|12469.9|12484.9|12469.9|12484.4|12469.4|3
1643731940000|2022-02-01 16:12:20|12484.8|12469.8|12483.9|12468.9|12484.8|12469.8|12483.9|12468.9|0
1643731950000|2022-02-01 16:12:30|12483.4|12468.4|12483.4|12468.4|12483.4|12468.4|12483.4|12468.4|6
1643731960000|2022-02-01 16:12:40|12482.9|12467.9|12485.3|12470.3|12485.4|12470.4|12482.9|12467.9|4
1643731970000|2022-02-01 16:12:50|12485.9|12470.9|12490.4|12475.4|12490.4|12475.4|12485.9|12470.9|4
1643731980000|2022-02-01 16:13:00|12490.9|12475.9|12490.9|12475.9|12490.9|12475.9|12490.9|12475.9|1
1643731990000|2022-02-01 16:13:10|12493.6|12478.6|12494.8|12479.8|12494.8|12479.8|12493.6|12478.6|8
1643732000000|2022-02-01 16:13:20|12496.3|12481.3|12500.7|12485.7|12502.3|12487.3|12496.3|12481.3|20
1643732010000|2022-02-01 16:13:30|12500.8|12485.8|12496.4|12481.4|12502.8|12487.8|12495.8|12480.8|8
1643732020000|2022-02-01 16:13:40|12495.8|12480.8|12496.8|12481.8|12496.8|12481.8|12495.6|12480.6|0
1643732030000|2022-02-01 16:13:50|12496.4|12481.4|12491.3|12476.3|12496.4|12481.4|12491.3|12476.3|6
1643732040000|2022-02-01 16:14:00|12490.8|12475.8|12489.3|12474.3|12490.8|12475.8|12488|12473|1
1643732050000|2022-02-01 16:14:10|12489.7|12474.7|12490.4|12475.4|12490.4|12475.4|12487.5|12472.5|8
1643732060000|2022-02-01 16:14:20|12490.6|12475.6|12490.9|12475.9|12491.4|12476.4|12490.6|12475.6|0
1643732070000|2022-02-01 16:14:30|||||||||5
1643732080000|2022-02-01 16:14:40|||||||||1
1643732090000|2022-02-01 16:14:50|12489.9|12474.9|12481.1|12466.1|12489.9|12474.9|12481.1|12466.1|3
1643732100000|2022-02-01 16:15:00|12481.5|12466.5|12484.6|12469.6|12484.6|12469.6|12481.5|12466.5|2
1643732110000|2022-02-01 16:15:10|12485|12470|12484.3|12469.3|12485|12470|12484.1|12469.1|3
1643732120000|2022-02-01 16:15:20|12484.6|12469.6|12484.8|12469.8|12487.1|12472.1|12484.6|12469.6|4
1643732130000|2022-02-01 16:15:30|12485.1|12470.1|12487.1|12472.1|12487.1|12472.1|12485.1|12470.1|1
1643732140000|2022-02-01 16:15:40|12488.1|12473.1|12486.4|12471.4|12488.5|12473.5|12486.4|12471.4|8
1643732150000|2022-02-01 16:15:50|12486.9|12471.9|12486.5|12471.5|12486.9|12471.9|12486.1|12471.1|10
1643732160000|2022-02-01 16:16:00|12486.6|12471.6|12489.1|12474.1|12489.1|12474.1|12486.6|12471.6|2
1643732170000|2022-02-01 16:16:10|12488.3|12473.3|12488.3|12473.3|12488.3|12473.3|12488.3|12473.3|2
1643732180000|2022-02-01 16:16:20|12486.4|12471.4|12489.6|12474.6|12489.6|12474.6|12486.4|12471.4|0
1643732190000|2022-02-01 16:16:30|12489.5|12474.5|12489.1|12474.1|12489.5|12474.5|12489.1|12474.1|0
1643732210000|2022-02-01 16:16:50|12490.6|12475.6|12490.1|12475.1|12490.6|12475.6|12490.1|12475.1|4
1643732220000|2022-02-01 16:17:00|12486.6|12471.6|12485|12470|12486.6|12471.6|12485|12470|14
1643732240000|2022-02-01 16:17:20|12484|12469|12484.5|12469.5|12484.5|12469.5|12484|12469|6
1643732250000|2022-02-01 16:17:30|12485|12470|12484.5|12469.5|12485|12470|12484.5|12469.5|4
1643732260000|2022-02-01 16:17:40|12484.6|12469.6|12485|12470|12485|12470|12484.6|12469.6|1
1643732270000|2022-02-01 16:17:50|||||||||1
1643732280000|2022-02-01 16:18:00|12484.9|12469.9|12479.5|12464.5|12484.9|12469.9|12479.1|12464.1|5
1643732290000|2022-02-01 16:18:10|12480.6|12465.6|12477.6|12462.6|12480.6|12465.6|12477.6|12462.6|4
1643732300000|2022-02-01 16:18:20|12482.2|12467.2|12483|12468|12483.6|12468.6|12482.2|12467.2|11
1643732310000|2022-02-01 16:18:30|12482.6|12467.6|12483.1|12468.1|12483.1|12468.1|12482.6|12467.6|1
1643732320000|2022-02-01 16:18:40|12483.6|12468.6|12487.6|12472.6|12487.6|12472.6|12483.6|12468.6|3
1643732330000|2022-02-01 16:18:50|12487.8|12472.8|12488.5|12473.5|12488.5|12473.5|12487.8|12472.8|4
1643732350000|2022-02-01 16:19:10|||||||||1
1643732360000|2022-02-01 16:19:20|12489|12474|12489.4|12474.4|12489.4|12474.4|12489|12474|3
1643732370000|2022-02-01 16:19:30|12490.5|12475.5|12494.6|12479.6|12494.6|12479.6|12490.5|12475.5|1
1643732380000|2022-02-01 16:19:40|12495|12480|12492.6|12477.6|12495|12480|12492.6|12477.6|8
1643732390000|2022-02-01 16:19:50|12491.1|12476.1|12490.4|12475.4|12491.1|12476.1|12490.4|12475.4|1
1643732400000|2022-02-01 16:20:00|12489.8|12474.8|12490.4|12475.4|12490.4|12475.4|12489|12474|1
1643732410000|2022-02-01 16:20:10|12490|12475|12487.5|12472.5|12490|12475|12487.5|12472.5|2
1643732420000|2022-02-01 16:20:20|12487.6|12472.6|12484.3|12469.3|12488.8|12473.8|12482.4|12467.4|2
1643732430000|2022-02-01 16:20:30|12483.9|12468.9|12482.4|12467.4|12483.9|12468.9|12482.4|12467.4|0
1643732440000|2022-02-01 16:20:40|12482.1|12467.1|12482.1|12467.1|12482.6|12467.6|12482.1|12467.1|2
1643732450000|2022-02-01 16:20:50|12482|12467|12484.5|12469.5|12484.5|12469.5|12481.6|12466.6|0
1643732460000|2022-02-01 16:21:00|12484.7|12469.7|12484.6|12469.6|12484.7|12469.7|12484.6|12469.6|4
1643732470000|2022-02-01 16:21:10|12485|12470|12485.4|12470.4|12485.4|12470.4|12485|12470|2
1643732480000|2022-02-01 16:21:20|12485.3|12470.3|12479.3|12464.3|12485.3|12470.3|12479.3|12464.3|4
1643732490000|2022-02-01 16:21:30|12478.9|12463.9|12480.8|12465.8|12480.8|12465.8|12478.9|12463.9|1
1643732500000|2022-02-01 16:21:40|12480.9|12465.9|12478.4|12463.4|12481.3|12466.3|12478.4|12463.4|7
1643732510000|2022-02-01 16:21:50|12478.3|12463.3|12478.7|12463.7|12478.7|12463.7|12477.9|12462.9|3
1643732520000|2022-02-01 16:22:00|12479|12464|12477.9|12462.9|12479|12464|12473.8|12458.8|18
1643732530000|2022-02-01 16:22:10|12478|12463|12477.9|12462.9|12478|12463|12477.9|12462.9|2
1643732540000|2022-02-01 16:22:20|12478.3|12463.3|12477.8|12462.8|12478.3|12463.3|12477.8|12462.8|6
1643732550000|2022-02-01 16:22:30|12474.8|12459.8|12471.9|12456.9|12474.8|12459.8|12467.4|12452.4|17
1643732560000|2022-02-01 16:22:40|12472.4|12457.4|12472.4|12457.4|12472.4|12457.4|12472.4|12457.4|0
1643732570000|2022-02-01 16:22:50|12471.5|12456.5|12471.9|12456.9|12471.9|12456.9|12471.3|12456.3|1
1643732580000|2022-02-01 16:23:00|12472.3|12457.3|12471.4|12456.4|12472.3|12457.3|12471.4|12456.4|0
1643732590000|2022-02-01 16:23:10|12471.3|12456.3|12472.4|12457.4|12472.4|12457.4|12470.9|12455.9|3
1643732600000|2022-02-01 16:23:20|12473.2|12458.2|12472.8|12457.8|12473.2|12458.2|12472.7|12457.7|4
1643732610000|2022-02-01 16:23:30|12473|12458|12473.4|12458.4|12473.4|12458.4|12471.8|12456.8|3
1643732620000|2022-02-01 16:23:40|12473.8|12458.8|12473.8|12458.8|12474.2|12459.2|12473.8|12458.8|7
1643732630000|2022-02-01 16:23:50|12474.2|12459.2|12469.2|12454.2|12474.2|12459.2|12466.7|12451.7|12
1643732640000|2022-02-01 16:24:00|12469.1|12454.1|12468.7|12453.7|12469.1|12454.1|12468.2|12453.2|4
1643732650000|2022-02-01 16:24:10|12470.1|12455.1|12473.2|12458.2|12474.1|12459.1|12470.1|12455.1|16
1643732660000|2022-02-01 16:24:20|12473.1|12458.1|12468.7|12453.7|12473.1|12458.1|12468.7|12453.7|1
1643732670000|2022-02-01 16:24:30|12468.2|12453.2|12467.7|12452.7|12468.2|12453.2|12467.7|12452.7|1
1643732680000|2022-02-01 16:24:40|12469.2|12454.2|12469.2|12454.2|12469.2|12454.2|12469.2|12454.2|8
1643732700000|2022-02-01 16:25:00|12469.6|12454.6|12468.9|12453.9|12469.6|12454.6|12468.9|12453.9|1
1643732710000|2022-02-01 16:25:10|12470.1|12455.1|12470.8|12455.8|12470.9|12455.9|12470.1|12455.1|2
1643732720000|2022-02-01 16:25:20|12470.2|12455.2|12464.3|12449.3|12470.2|12455.2|12464.3|12449.3|39
1643732730000|2022-02-01 16:25:30|12463.9|12448.9|12461.8|12446.8|12463.9|12448.9|12461.3|12446.3|8
1643732740000|2022-02-01 16:25:40|12462.3|12447.3|12462.3|12447.3|12462.3|12447.3|12462.3|12447.3|0
1643732750000|2022-02-01 16:25:50|12466.3|12451.3|12466.1|12451.1|12466.3|12451.3|12466.1|12451.1|2
1643732760000|2022-02-01 16:26:00|12465.3|12450.3|12467.7|12452.7|12468.4|12453.4|12465.3|12450.3|32
1643732770000|2022-02-01 16:26:10|||||||||2
1643732780000|2022-02-01 16:26:20|12468.1|12453.1|12468.1|12453.1|12468.1|12453.1|12468.1|12453.1|1
1643732800000|2022-02-01 16:26:40|12468.4|12453.4|12462.3|12447.3|12468.4|12453.4|12462.3|12447.3|3
1643732810000|2022-02-01 16:26:50|12461.9|12446.9|12468.2|12453.2|12470.8|12455.8|12461.9|12446.9|21
1643732820000|2022-02-01 16:27:00|12467.6|12452.6|12472.2|12457.2|12472.3|12457.3|12465.7|12450.7|8
1643732830000|2022-02-01 16:27:10|12472.5|12457.5|12474.1|12459.1|12474.1|12459.1|12472.5|12457.5|1
1643732840000|2022-02-01 16:27:20|12473.6|12458.6|12470.6|12455.6|12473.6|12458.6|12470.6|12455.6|1
1643732850000|2022-02-01 16:27:30|12470.4|12455.4|12469.9|12454.9|12470.4|12455.4|12469.9|12454.9|0
1643732860000|2022-02-01 16:27:40|12469.8|12454.8|12468.3|12453.3|12469.8|12454.8|12468.3|12453.3|2
1643732870000|2022-02-01 16:27:50|12468.2|12453.2|12466.6|12451.6|12468.4|12453.4|12465.3|12450.3|4
1643732880000|2022-02-01 16:28:00|12467.3|12452.3|12469.6|12454.6|12470.1|12455.1|12467.3|12452.3|6
1643732890000|2022-02-01 16:28:10|12467.4|12452.4|12465.3|12450.3|12467.4|12452.4|12465.3|12450.3|5
1643732900000|2022-02-01 16:28:20|12464.9|12449.9|12461.4|12446.4|12464.9|12449.9|12461.4|12446.4|3
1643732910000|2022-02-01 16:28:30|12462.4|12447.4|12463.8|12448.8|12463.8|12448.8|12462.4|12447.4|0
1643732920000|2022-02-01 16:28:40|12464.3|12449.3|12466.9|12451.9|12466.9|12451.9|12464.3|12449.3|1
1643732930000|2022-02-01 16:28:50|12466.6|12451.6|12466.1|12451.1|12466.6|12451.6|12466.1|12451.1|5
1643732940000|2022-02-01 16:29:00|12466.4|12451.4|12465.4|12450.4|12466.4|12451.4|12464.3|12449.3|4
1643732950000|2022-02-01 16:29:10|12465.6|12450.6|12467.9|12452.9|12467.9|12452.9|12465.6|12450.6|0
1643732960000|2022-02-01 16:29:20|12463.8|12448.8|12466.7|12451.7|12466.7|12451.7|12463.8|12448.8|21
1643732970000|2022-02-01 16:29:30|12467.4|12452.4|12468.1|12453.1|12468.1|12453.1|12467.4|12452.4|1
1643732980000|2022-02-01 16:29:40|12468.6|12453.6|12469.4|12454.4|12469.4|12454.4|12468.6|12453.6|0
1643732990000|2022-02-01 16:29:50|12469.1|12454.1|12467.4|12452.4|12469.1|12454.1|12467.4|12452.4|4
1643733000000|2022-02-01 16:30:00|12467.3|12452.3|12467.4|12452.4|12467.9|12452.9|12465.4|12450.4|1
1643733010000|2022-02-01 16:30:10|12468.9|12453.9|12468.9|12453.9|12468.9|12453.9|12468.9|12453.9|4
1643733020000|2022-02-01 16:30:20|12468.6|12453.6|12468.4|12453.4|12468.6|12453.6|12468.4|12453.4|2
1643733040000|2022-02-01 16:30:40|||||||||2
1643733050000|2022-02-01 16:30:50|||||||||3
1643733060000|2022-02-01 16:31:00|12465.9|12450.9|12461.4|12446.4|12465.9|12450.9|12461.3|12446.3|18
1643733080000|2022-02-01 16:31:20|12458.8|12443.8|12455.4|12440.4|12458.8|12443.8|12454.9|12439.9|5
1643733090000|2022-02-01 16:31:30|12455.1|12440.1|12451.8|12436.8|12455.1|12440.1|12451.8|12436.8|4
1643733100000|2022-02-01 16:31:40|12450.9|12435.9|12457.3|12442.3|12459.8|12444.8|12449.4|12434.4|15
1643733110000|2022-02-01 16:31:50|12456.7|12441.7|12459.8|12444.8|12461.1|12446.1|12456.7|12441.7|15
1643733120000|2022-02-01 16:32:00|12459.5|12444.5|12454.7|12439.7|12459.7|12444.7|12454.7|12439.7|13
1643733130000|2022-02-01 16:32:10|12455.2|12440.2|12455.6|12440.6|12455.6|12440.6|12455.1|12440.1|0
1643733140000|2022-02-01 16:32:20|12455.2|12440.2|12450|12435|12455.2|12440.2|12450|12435|14
1643733150000|2022-02-01 16:32:30|12449.7|12434.7|12448.5|12433.5|12449.7|12434.7|12448.5|12433.5|1
1643733160000|2022-02-01 16:32:40|12449.7|12434.7|12449.2|12434.2|12449.9|12434.9|12449.2|12434.2|0
1643733170000|2022-02-01 16:32:50|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|12447.7|12432.7|3
1643733180000|2022-02-01 16:33:00|12450.2|12435.2|12451.8|12436.8|12451.8|12436.8|12450.2|12435.2|16
1643733190000|2022-02-01 16:33:10|12450.3|12435.3|12450|12435|12450.5|12435.5|12450|12435|6
1643733200000|2022-02-01 16:33:20|12450.2|12435.2|12451.7|12436.7|12451.7|12436.7|12449.7|12434.7|3
1643733210000|2022-02-01 16:33:30|12451.5|12436.5|12452|12437|12452|12437|12451.5|12436.5|1
1643733220000|2022-02-01 16:33:40|12451.5|12436.5|12448.9|12433.9|12451.5|12436.5|12446.4|12431.4|9
1643733240000|2022-02-01 16:34:00|12450.5|12435.5|12453.3|12438.3|12453.3|12438.3|12449.7|12434.7|3
1643733250000|2022-02-01 16:34:10|12454|12439|12454.7|12439.7|12457|12442|12454|12439|8
1643733260000|2022-02-01 16:34:20|12454.3|12439.3|12458.2|12443.2|12458.2|12443.2|12453.7|12438.7|7
1643733270000|2022-02-01 16:34:30|12458|12443|12456.7|12441.7|12458|12443|12456.7|12441.7|2
1643733280000|2022-02-01 16:34:40|12457.2|12442.2|12457.2|12442.2|12457.2|12442.2|12457.2|12442.2|0
1643733290000|2022-02-01 16:34:50|12455.7|12440.7|12454.8|12439.8|12455.7|12440.7|12454.2|12439.2|23
1643733300000|2022-02-01 16:35:00|12455.2|12440.2|12461.7|12446.7|12462.2|12447.2|12455.2|12440.2|7
1643733310000|2022-02-01 16:35:10|12461.2|12446.2|12458.7|12443.7|12462.7|12447.7|12458.7|12443.7|4
1643733320000|2022-02-01 16:35:20|12457.2|12442.2|12454.3|12439.3|12457.2|12442.2|12454.2|12439.2|3
1643733330000|2022-02-01 16:35:30|12454.2|12439.2|12454.1|12439.1|12454.7|12439.7|12454.1|12439.1|0
1643733340000|2022-02-01 16:35:40|12453.9|12438.9|12455.5|12440.5|12455.5|12440.5|12453.9|12438.9|6
1643733360000|2022-02-01 16:36:00|12456.7|12441.7|12459.3|12444.3|12460.8|12445.8|12456.7|12441.7|3
1643733370000|2022-02-01 16:36:10|12459.8|12444.8|12454.3|12439.3|12459.8|12444.8|12453.4|12438.4|1
1643733390000|2022-02-01 16:36:30|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|0
1643733400000|2022-02-01 16:36:40|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|0
1643733420000|2022-02-01 16:37:00|12451.2|12436.2|12449.4|12434.4|12451.9|12436.9|12449.4|12434.4|23
1643733430000|2022-02-01 16:37:10|12449.3|12434.3|12448.4|12433.4|12449.3|12434.3|12448.4|12433.4|0
1643733440000|2022-02-01 16:37:20|12449.9|12434.9|12450.9|12435.9|12451.9|12436.9|12449.9|12434.9|4
1643733450000|2022-02-01 16:37:30|12451.9|12436.9|12451.9|12436.9|12451.9|12436.9|12451.9|12436.9|0
1643733460000|2022-02-01 16:37:40|12452.6|12437.6|12454.9|12439.9|12454.9|12439.9|12452.6|12437.6|1
1643733470000|2022-02-01 16:37:50|12455.2|12440.2|12452.2|12437.2|12455.9|12440.9|12452.2|12437.2|21
1643733480000|2022-02-01 16:38:00|12453.2|12438.2|12451.7|12436.7|12454.4|12439.4|12451.7|12436.7|24
1643733490000|2022-02-01 16:38:10|12454.2|12439.2|12453.2|12438.2|12454.4|12439.4|12452.7|12437.7|3
1643733500000|2022-02-01 16:38:20|12450.2|12435.2|12450.2|12435.2|12450.2|12435.2|12450.2|12435.2|4
1643733510000|2022-02-01 16:38:30|12449.9|12434.9|12452.1|12437.1|12452.1|12437.1|12449.9|12434.9|2
1643733520000|2022-02-01 16:38:40|12454.4|12439.4|12454.6|12439.6|12455.6|12440.6|12454.4|12439.4|9
1643733530000|2022-02-01 16:38:50|12455.2|12440.2|12456.3|12441.3|12456.3|12441.3|12455.2|12440.2|3
1643733540000|2022-02-01 16:39:00|12457.3|12442.3|12457.7|12442.7|12457.8|12442.8|12457.3|12442.3|1
1643733550000|2022-02-01 16:39:10|12457.4|12442.4|12465.2|12450.2|12465.2|12450.2|12457.4|12442.4|8
1643733560000|2022-02-01 16:39:20|12464.8|12449.8|12465.4|12450.4|12465.4|12450.4|12462.9|12447.9|1
1643733570000|2022-02-01 16:39:30|12465.8|12450.8|12462.6|12447.6|12465.8|12450.8|12462.6|12447.6|2
1643733580000|2022-02-01 16:39:40|12459.9|12444.9|12460.1|12445.1|12460.1|12445.1|12459.9|12444.9|2
1643733590000|2022-02-01 16:39:50|12460.6|12445.6|12459.4|12444.4|12460.9|12445.9|12459.4|12444.4|0
1643733600000|2022-02-01 16:40:00|12460.9|12445.9|12460.4|12445.4|12460.9|12445.9|12460.4|12445.4|13
1643733610000|2022-02-01 16:40:10|12460.3|12445.3|12456.4|12441.4|12460.3|12445.3|12456.4|12441.4|14
1643733620000|2022-02-01 16:40:20|12457.6|12442.6|12457.6|12442.6|12457.6|12442.6|12457.6|12442.6|0
1643733630000|2022-02-01 16:40:30|12457.7|12442.7|12459.1|12444.1|12459.1|12444.1|12457.7|12442.7|0
1643733640000|2022-02-01 16:40:40|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|0
1643733650000|2022-02-01 16:40:50|12457.3|12442.3|12455.1|12440.1|12457.3|12442.3|12455.1|12440.1|2
1643733660000|2022-02-01 16:41:00|12455.5|12440.5|12452.8|12437.8|12457.1|12442.1|12452.8|12437.8|9
1643733670000|2022-02-01 16:41:10|12453.2|12438.2|12451.4|12436.4|12453.2|12438.2|12450.9|12435.9|13
1643733680000|2022-02-01 16:41:20|12451.1|12436.1|12453.4|12438.4|12453.4|12438.4|12450|12435|6
1643733690000|2022-02-01 16:41:30|12452.9|12437.9|12453.4|12438.4|12453.4|12438.4|12452.9|12437.9|0
1643733700000|2022-02-01 16:41:40|12453.9|12438.9|12453.3|12438.3|12453.9|12438.9|12453.3|12438.3|3
1643733710000|2022-02-01 16:41:50|12452.7|12437.7|12457.4|12442.4|12457.4|12442.4|12452.7|12437.7|8
1643733720000|2022-02-01 16:42:00|12457.6|12442.6|12460.6|12445.6|12460.6|12445.6|12457.6|12442.6|4
1643733730000|2022-02-01 16:42:10|12453.9|12438.9|12451.4|12436.4|12454.9|12439.9|12451.4|12436.4|20
1643733740000|2022-02-01 16:42:20|12451.3|12436.3|12451.1|12436.1|12451.3|12436.3|12450.9|12435.9|3
1643733750000|2022-02-01 16:42:30|12451.4|12436.4|12458.4|12443.4|12458.4|12443.4|12451.4|12436.4|16
1643733760000|2022-02-01 16:42:40|12458.9|12443.9|12458.9|12443.9|12458.9|12443.9|12458.9|12443.9|0
1643733770000|2022-02-01 16:42:50|12456.4|12441.4|12459.4|12444.4|12459.4|12444.4|12456.4|12441.4|1
1643733780000|2022-02-01 16:43:00|12457.5|12442.5|12454.3|12439.3|12457.5|12442.5|12454.3|12439.3|2
1643733790000|2022-02-01 16:43:10|12452.3|12437.3|12452.4|12437.4|12452.4|12437.4|12451.9|12436.9|2
1643733800000|2022-02-01 16:43:20|12455.8|12440.8|12460.8|12445.8|12460.8|12445.8|12455.8|12440.8|16
1643733810000|2022-02-01 16:43:30|12457.7|12442.7|12454|12439|12457.7|12442.7|12454|12439|3
1643733820000|2022-02-01 16:43:40|12452.8|12437.8|12454.8|12439.8|12454.8|12439.8|12452.8|12437.8|3
1643733830000|2022-02-01 16:43:50|12455.2|12440.2|12456.3|12441.3|12456.7|12441.7|12455.2|12440.2|4
1643733840000|2022-02-01 16:44:00|12456.8|12441.8|12456.8|12441.8|12456.8|12441.8|12456.8|12441.8|0
1643733850000|2022-02-01 16:44:10|12456.6|12441.6|12453.6|12438.6|12456.6|12441.6|12453.6|12438.6|6
1643733860000|2022-02-01 16:44:20|12453.7|12438.7|12453.7|12438.7|12453.7|12438.7|12453.7|12438.7|0
1643733870000|2022-02-01 16:44:30|12453.8|12438.8|12453.8|12438.8|12453.8|12438.8|12453.8|12438.8|1
1643733890000|2022-02-01 16:44:50|12453.7|12438.7|12453.8|12438.8|12453.8|12438.8|12452.6|12437.6|5
1643733900000|2022-02-01 16:45:00|12453.5|12438.5|12449.2|12434.2|12453.5|12438.5|12449.2|12434.2|13
1643733910000|2022-02-01 16:45:10|12448.2|12433.2|12447.7|12432.7|12448.7|12433.7|12447.7|12432.7|17
1643733920000|2022-02-01 16:45:20|12445.6|12430.6|12447.7|12432.7|12447.7|12432.7|12445.6|12430.6|4
1643733930000|2022-02-01 16:45:30|12445.6|12430.6|12443.7|12428.7|12445.6|12430.6|12443.7|12428.7|2
1643733940000|2022-02-01 16:45:40|12444.3|12429.3|12444.4|12429.4|12447.2|12432.2|12443.8|12428.8|14
1643733950000|2022-02-01 16:45:50|12445.3|12430.3|12446.8|12431.8|12446.8|12431.8|12445.3|12430.3|6
1643733960000|2022-02-01 16:46:00|12446.3|12431.3|12449.8|12434.8|12449.8|12434.8|12446.2|12431.2|9
1643733970000|2022-02-01 16:46:10|12450.2|12435.2|12449.7|12434.7|12450.2|12435.2|12449.7|12434.7|3
1643733980000|2022-02-01 16:46:20|12450.3|12435.3|12452.8|12437.8|12454.2|12439.2|12450.3|12435.3|2
1643733990000|2022-02-01 16:46:30|12453.2|12438.2|12445.8|12430.8|12453.2|12438.2|12445.8|12430.8|10
1643734010000|2022-02-01 16:46:50|12446.2|12431.2|12451.7|12436.7|12451.7|12436.7|12446.2|12431.2|8
1643734020000|2022-02-01 16:47:00|12451.3|12436.3|12450.9|12435.9|12451.4|12436.4|12450.9|12435.9|24
1643734030000|2022-02-01 16:47:10|12450.4|12435.4|12445.8|12430.8|12450.4|12435.4|12445.8|12430.8|10
1643734040000|2022-02-01 16:47:20|12445.7|12430.7|12445.3|12430.3|12445.7|12430.7|12445.3|12430.3|0
1643734050000|2022-02-01 16:47:30|12445.4|12430.4|12445.4|12430.4|12445.4|12430.4|12445.4|12430.4|2
1643734060000|2022-02-01 16:47:40|12444.8|12429.8|12444.8|12429.8|12445.3|12430.3|12444.8|12429.8|0
1643734080000|2022-02-01 16:48:00|12444.2|12429.2|12440.3|12425.3|12444.2|12429.2|12440.1|12425.1|14
1643734090000|2022-02-01 16:48:10|12439.8|12424.8|12437.3|12422.3|12439.8|12424.8|12437.3|12422.3|7
1643734100000|2022-02-01 16:48:20|12438.9|12423.9|12440.4|12425.4|12440.4|12425.4|12438.9|12423.9|8
1643734110000|2022-02-01 16:48:30|||||||||3
1643734120000|2022-02-01 16:48:40|12440.9|12425.9|12439.8|12424.8|12440.9|12425.9|12439.8|12424.8|1
1643734130000|2022-02-01 16:48:50|12439.9|12424.9|12440.4|12425.4|12441.9|12426.9|12439.9|12424.9|4
1643734140000|2022-02-01 16:49:00|12440.9|12425.9|12440.9|12425.9|12440.9|12425.9|12440.9|12425.9|2
1643734150000|2022-02-01 16:49:10|||||||||2
1643734160000|2022-02-01 16:49:20|12441.1|12426.1|12450.1|12435.1|12450.1|12435.1|12441.1|12426.1|60
1643734170000|2022-02-01 16:49:30|12450.8|12435.8|12444.8|12429.8|12451.4|12436.4|12444.8|12429.8|16
1643734180000|2022-02-01 16:49:40|12444.1|12429.1|12438.3|12423.3|12444.1|12429.1|12438.3|12423.3|7
1643734190000|2022-02-01 16:49:50|12439.7|12424.7|12441.1|12426.1|12442.1|12427.1|12439.7|12424.7|6
1643734200000|2022-02-01 16:50:00|12440.2|12425.2|12441.7|12426.7|12441.8|12426.8|12440.2|12425.2|3
1643734210000|2022-02-01 16:50:10|12441.2|12426.2|12441.3|12426.3|12441.3|12426.3|12440.8|12425.8|2
1643734220000|2022-02-01 16:50:20|12441.2|12426.2|12439.3|12424.3|12442.8|12427.8|12439.3|12424.3|8
1643734230000|2022-02-01 16:50:30|12439.9|12424.9|12441.2|12426.2|12441.2|12426.2|12439.9|12424.9|1
1643734240000|2022-02-01 16:50:40|12441|12426|12440.7|12425.7|12442.7|12427.7|12440.7|12425.7|4
1643734250000|2022-02-01 16:50:50|12440.2|12425.2|12441.2|12426.2|12441.2|12426.2|12440.2|12425.2|5
1643734260000|2022-02-01 16:51:00|12443.2|12428.2|12442.3|12427.3|12444.2|12429.2|12442.2|12427.2|10
1643734270000|2022-02-01 16:51:10|12442.7|12427.7|12443.2|12428.2|12443.2|12428.2|12442.7|12427.7|0
1643734280000|2022-02-01 16:51:20|||||||||3
1643734300000|2022-02-01 16:51:40|12443.1|12428.1|12438.6|12423.6|12443.1|12428.1|12438.6|12423.6|12
1643734310000|2022-02-01 16:51:50|12439|12424|12438.6|12423.6|12439|12424|12438.2|12423.2|10
1643734320000|2022-02-01 16:52:00|12439.8|12424.8|12436.2|12421.2|12439.8|12424.8|12435.3|12420.3|10
1643734330000|2022-02-01 16:52:10|12435.8|12420.8|12431.7|12416.7|12435.8|12420.8|12431.7|12416.7|6
1643734340000|2022-02-01 16:52:20|12432|12417|12431.3|12416.3|12432|12417|12430.4|12415.4|6
1643734350000|2022-02-01 16:52:30|12430.9|12415.9|12431.5|12416.5|12431.5|12416.5|12430.9|12415.9|3
1643734360000|2022-02-01 16:52:40|12433.8|12418.8|12435|12420|12435|12420|12433.8|12418.8|3
1643734370000|2022-02-01 16:52:50|12434.1|12419.1|12434.1|12419.1|12434.1|12419.1|12434.1|12419.1|1
1643734380000|2022-02-01 16:53:00|12434.5|12419.5|12434.5|12419.5|12434.5|12419.5|12434.5|12419.5|5
1643734390000|2022-02-01 16:53:10|||||||||2
1643734420000|2022-02-01 16:53:40|||||||||1
1643734430000|2022-02-01 16:53:50|||||||||1
1643734440000|2022-02-01 16:54:00|12433.4|12418.4|12432.5|12417.5|12433.4|12418.4|12432.5|12417.5|6
1643734450000|2022-02-01 16:54:10|12431.9|12416.9|12431.5|12416.5|12431.9|12416.9|12431.5|12416.5|11
1643734460000|2022-02-01 16:54:20|12431.4|12416.4|12422.4|12407.4|12431.4|12416.4|12422.4|12407.4|10
1643734470000|2022-02-01 16:54:30|12421.9|12406.9|12423.3|12408.3|12423.4|12408.4|12420.9|12405.9|1
1643734480000|2022-02-01 16:54:40|12422.9|12407.9|12421.5|12406.5|12422.9|12407.9|12421.5|12406.5|1
1643734490000|2022-02-01 16:54:50|12421|12406|12422.9|12407.9|12422.9|12407.9|12421|12406|3
1643734500000|2022-02-01 16:55:00|12424.1|12409.1|12422|12407|12425.4|12410.4|12422|12407|11
1643734510000|2022-02-01 16:55:10|12421.9|12406.9|12420.5|12405.5|12421.9|12406.9|12420.5|12405.5|1
1643734520000|2022-02-01 16:55:20|12418.4|12403.4|12416.9|12401.9|12418.4|12403.4|12416.5|12401.5|12
1643734530000|2022-02-01 16:55:30|12416.5|12401.5|12416|12401|12419.9|12404.9|12416|12401|7
1643734540000|2022-02-01 16:55:40|12416.1|12401.1|12416.5|12401.5|12416.5|12401.5|12416.1|12401.1|2
1643734560000|2022-02-01 16:56:00|12417.5|12402.5|12418.5|12403.5|12419|12404|12417.5|12402.5|4
1643734580000|2022-02-01 16:56:20|12418.6|12403.6|12420|12405|12420|12405|12418.6|12403.6|14
1643734590000|2022-02-01 16:56:30|12419.5|12404.5|12419.4|12404.4|12420.5|12405.5|12417.8|12402.8|5
1643734600000|2022-02-01 16:56:40|12419.2|12404.2|12417.8|12402.8|12419.2|12404.2|12417.4|12402.4|3
1643734610000|2022-02-01 16:56:50|12420|12405|12417.4|12402.4|12420.5|12405.5|12417.4|12402.4|9
1643734620000|2022-02-01 16:57:00|12416.9|12401.9|12417|12402|12417.9|12402.9|12416.9|12401.9|15
1643734630000|2022-02-01 16:57:10|12415.4|12400.4|12416.8|12401.8|12416.9|12401.9|12415.4|12400.4|5
1643734640000|2022-02-01 16:57:20|12415.9|12400.9|12415.4|12400.4|12417|12402|12413.5|12398.5|6
1643734650000|2022-02-01 16:57:30|12415|12400|12416.8|12401.8|12416.8|12401.8|12415|12400|4
1643734660000|2022-02-01 16:57:40|12417.4|12402.4|12417.5|12402.5|12417.5|12402.5|12414.5|12399.5|56
1643734670000|2022-02-01 16:57:50|12417|12402|12417.3|12402.3|12418.2|12403.2|12416.2|12401.2|6
1643734680000|2022-02-01 16:58:00|12416.9|12401.9|12422.1|12407.1|12422.1|12407.1|12416.9|12401.9|15
1643734690000|2022-02-01 16:58:10|12422.2|12407.2|12419.7|12404.7|12422.2|12407.2|12419.7|12404.7|4
1643734700000|2022-02-01 16:58:20|12420.7|12405.7|12418.8|12403.8|12420.7|12405.7|12418.8|12403.8|0
1643734710000|2022-02-01 16:58:30|12419.2|12404.2|12418.5|12403.5|12419.2|12404.2|12416.3|12401.3|3
1643734720000|2022-02-01 16:58:40|12418.6|12403.6|12419.2|12404.2|12419.8|12404.8|12418.6|12403.6|4
1643734730000|2022-02-01 16:58:50|12419.3|12404.3|12419.7|12404.7|12419.7|12404.7|12419.3|12404.3|1
1643734740000|2022-02-01 16:59:00|12417.7|12402.7|12416.7|12401.7|12418.1|12403.1|12416.5|12401.5|5
1643734750000|2022-02-01 16:59:10|12416.6|12401.6|12416.7|12401.7|12416.7|12401.7|12416.6|12401.6|0
1643734760000|2022-02-01 16:59:20|12416.8|12401.8|12414.1|12399.1|12417.2|12402.2|12414.1|12399.1|3
1643734770000|2022-02-01 16:59:30|12414|12399|12412.8|12397.8|12414|12399|12412.3|12397.3|12
1643734780000|2022-02-01 16:59:40|12412.9|12397.9|12413.3|12398.3|12413.8|12398.8|12412.8|12397.8|0
1643734790000|2022-02-01 16:59:50|12414.5|12399.5|12414.3|12399.3|12415.2|12400.2|12414.3|12399.3|1
1643734800000|2022-02-01 17:00:00|12414.4|12399.4|12414.3|12399.3|12414.8|12399.8|12414.3|12399.3|0
1643734810000|2022-02-01 17:00:10|12414.8|12399.8|12414.8|12399.8|12414.8|12399.8|12414.7|12399.7|3
1643734820000|2022-02-01 17:00:20|12414.6|12399.6|12414.9|12399.9|12414.9|12399.9|12414.2|12399.2|5
1643734830000|2022-02-01 17:00:30|12415.3|12400.3|12415.7|12400.7|12415.7|12400.7|12415.3|12400.3|9
1643734840000|2022-02-01 17:00:40|12415.6|12400.6|12415.5|12400.5|12415.6|12400.6|12413.7|12398.7|3
1643734850000|2022-02-01 17:00:50|12415|12400|12415|12400|12415|12400|12415|12400|4
1643734860000|2022-02-01 17:01:00|12414.6|12399.6|12422.2|12407.2|12422.2|12407.2|12413.7|12398.7|5
1643734870000|2022-02-01 17:01:10|12419.5|12404.5|12416.5|12401.5|12419.5|12404.5|12416.5|12401.5|6
1643734880000|2022-02-01 17:01:20|12417.5|12402.5|12417|12402|12417.5|12402.5|12417|12402|2
1643734890000|2022-02-01 17:01:30|12416.2|12401.2|12417.3|12402.3|12417.3|12402.3|12415.1|12400.1|1
1643734900000|2022-02-01 17:01:40|12417.5|12402.5|12419|12404|12419|12404|12417.5|12402.5|0
1643734910000|2022-02-01 17:01:50|12419.1|12404.1|12422.6|12407.6|12422.6|12407.6|12419.1|12404.1|7
1643734920000|2022-02-01 17:02:00|12423.6|12408.6|12422.6|12407.6|12423.8|12408.8|12422.6|12407.6|11
1643734930000|2022-02-01 17:02:10|12422.2|12407.2|12422.6|12407.6|12422.6|12407.6|12422.2|12407.2|14
1643734940000|2022-02-01 17:02:20|12414.2|12399.2|12415.2|12400.2|12416.6|12401.6|12414.2|12399.2|5
1643734950000|2022-02-01 17:02:30|12415.1|12400.1|12415.1|12400.1|12415.1|12400.1|12415.1|12400.1|3
1643734960000|2022-02-01 17:02:40|||||||||1
1643734970000|2022-02-01 17:02:50|||||||||1
1643734980000|2022-02-01 17:03:00|12415|12400|12408.6|12393.6|12415|12400|12408.6|12393.6|5
1643734990000|2022-02-01 17:03:10|12408.5|12393.5|12408|12393|12408.5|12393.5|12408|12393|6
1643735000000|2022-02-01 17:03:20|12397|12382|12397.2|12382.2|12397.8|12382.8|12397|12382|66
1643735010000|2022-02-01 17:03:30|12397.1|12382.1|12395.7|12380.7|12397.5|12382.5|12394.6|12379.6|35
1643735020000|2022-02-01 17:03:40|12396.7|12381.7|12402.9|12387.9|12403|12388|12396.2|12381.2|55
1643735030000|2022-02-01 17:03:50|12402.7|12387.7|12404.3|12389.3|12404.3|12389.3|12402.2|12387.2|7
1643735040000|2022-02-01 17:04:00|12404.8|12389.8|12401.2|12386.2|12405.2|12390.2|12401.2|12386.2|8
1643735050000|2022-02-01 17:04:10|12401.6|12386.6|12401.2|12386.2|12401.6|12386.6|12401.2|12386.2|1
1643735070000|2022-02-01 17:04:30|12402.1|12387.1|12406.3|12391.3|12406.3|12391.3|12402.1|12387.1|15
1643735080000|2022-02-01 17:04:40|12406.2|12391.2|12405.8|12390.8|12406.2|12391.2|12403.3|12388.3|1
1643735090000|2022-02-01 17:04:50|||||||||1
1643735100000|2022-02-01 17:05:00|12404.5|12389.5|12403.2|12388.2|12404.5|12389.5|12403.2|12388.2|2
1643735110000|2022-02-01 17:05:10|12403.6|12388.6|12403.6|12388.6|12403.6|12388.6|12403.6|12388.6|0
1643735120000|2022-02-01 17:05:20|||||||||3
1643735130000|2022-02-01 17:05:30|12404|12389|12404|12389|12404|12389|12404|12389|0
1643735140000|2022-02-01 17:05:40|12403.6|12388.6|12403.6|12388.6|12403.6|12388.6|12403.6|12388.6|0
1643735150000|2022-02-01 17:05:50|12404.1|12389.1|12398.7|12383.7|12404.1|12389.1|12398.6|12383.6|5
1643735160000|2022-02-01 17:06:00|12399.1|12384.1|12397.6|12382.6|12399.1|12384.1|12397.6|12382.6|5
1643735190000|2022-02-01 17:06:30|12398|12383|12398.6|12383.6|12398.6|12383.6|12398|12383|4
1643735200000|2022-02-01 17:06:40|12398.1|12383.1|12398.6|12383.6|12398.6|12383.6|12398.1|12383.1|4
1643735210000|2022-02-01 17:06:50|12398.5|12383.5|12397.1|12382.1|12398.5|12383.5|12397.1|12382.1|2
1643735220000|2022-02-01 17:07:00|12397.6|12382.6|12404.8|12389.8|12405|12390|12397.6|12382.6|9
1643735230000|2022-02-01 17:07:10|12405.2|12390.2|12405.1|12390.1|12405.5|12390.5|12405.1|12390.1|0
1643735260000|2022-02-01 17:07:40|||||||||2
1643735270000|2022-02-01 17:07:50|12404.6|12389.6|12400.2|12385.2|12404.6|12389.6|12400.2|12385.2|5
1643735280000|2022-02-01 17:08:00|12400.3|12385.3|12400.6|12385.6|12400.6|12385.6|12400.3|12385.3|0
1643735290000|2022-02-01 17:08:10|12400.2|12385.2|12400.1|12385.1|12400.2|12385.2|12400.1|12385.1|0
1643735300000|2022-02-01 17:08:20|12397.1|12382.1|12397.1|12382.1|12397.1|12382.1|12397.1|12382.1|3
1643735310000|2022-02-01 17:08:30|12397|12382|12397.6|12382.6|12397.6|12382.6|12396.6|12381.6|4
1643735320000|2022-02-01 17:08:40|12397.5|12382.5|12397.1|12382.1|12397.5|12382.5|12397.1|12382.1|0
1643735330000|2022-02-01 17:08:50|12398.1|12383.1|12401.1|12386.1|12401.6|12386.6|12397.6|12382.6|3
1643735340000|2022-02-01 17:09:00|12403|12388|12404.7|12389.7|12406.3|12391.3|12403|12388|9
1643735350000|2022-02-01 17:09:10|12405.7|12390.7|12404.7|12389.7|12405.7|12390.7|12404.7|12389.7|0
1643735360000|2022-02-01 17:09:20|12405.7|12390.7|12406.2|12391.2|12406.2|12391.2|12405.7|12390.7|0
1643735370000|2022-02-01 17:09:30|12405.7|12390.7|12409.1|12394.1|12409.1|12394.1|12405.5|12390.5|21
1643735380000|2022-02-01 17:09:40|12411.1|12396.1|12413.5|12398.5|12413.5|12398.5|12411.1|12396.1|6
1643735390000|2022-02-01 17:09:50|12413.6|12398.6|12413.9|12398.9|12414|12399|12413.6|12398.6|13
1643735400000|2022-02-01 17:10:00|12414.4|12399.4|12414.1|12399.1|12414.4|12399.4|12407.2|12392.2|2
1643735410000|2022-02-01 17:10:10|12414.2|12399.2|12411.6|12396.6|12415.1|12400.1|12411.2|12396.2|40
1643735420000|2022-02-01 17:10:20|12410.9|12395.9|12408.6|12393.6|12410.9|12395.9|12406.2|12391.2|3
1643735430000|2022-02-01 17:10:30|12408.3|12393.3|12407.6|12392.6|12408.3|12393.3|12407.6|12392.6|0
1643735440000|2022-02-01 17:10:40|12407.7|12392.7|12408.6|12393.6|12408.6|12393.6|12407.7|12392.7|0
1643735450000|2022-02-01 17:10:50|12409|12394|12409|12394|12409|12394|12409|12394|4
1643735460000|2022-02-01 17:11:00|12409.1|12394.1|12409.8|12394.8|12409.8|12394.8|12409.1|12394.1|5
1643735470000|2022-02-01 17:11:10|12409.5|12394.5|12411.3|12396.3|12411.3|12396.3|12409.5|12394.5|0
1643735480000|2022-02-01 17:11:20|12411.5|12396.5|12408.5|12393.5|12411.8|12396.8|12408.5|12393.5|27
1643735490000|2022-02-01 17:11:30|12406.7|12391.7|12403.2|12388.2|12406.7|12391.7|12403.2|12388.2|2
1643735500000|2022-02-01 17:11:40|12404.3|12389.3|12406.7|12391.7|12408.2|12393.2|12404.3|12389.3|1
1643735510000|2022-02-01 17:11:50|12409.3|12394.3|12409.2|12394.2|12409.3|12394.3|12409.2|12394.2|7
1643735520000|2022-02-01 17:12:00|12410.2|12395.2|12411.2|12396.2|12411.3|12396.3|12410.2|12395.2|2
1643735530000|2022-02-01 17:12:10|12410.8|12395.8|12406.6|12391.6|12410.8|12395.8|12406.6|12391.6|31
1643735540000|2022-02-01 17:12:20|12407.1|12392.1|12406.9|12391.9|12407.1|12392.1|12406.9|12391.9|0
1643735550000|2022-02-01 17:12:30|12406.5|12391.5|12407.5|12392.5|12408.1|12393.1|12406.5|12391.5|2
1643735560000|2022-02-01 17:12:40|12407|12392|12406.6|12391.6|12407|12392|12406.6|12391.6|0
1643735570000|2022-02-01 17:12:50|12407|12392|12401|12386|12407|12392|12401|12386|14
1643735580000|2022-02-01 17:13:00|12400.6|12385.6|12397.4|12382.4|12400.6|12385.6|12397|12382|5
1643735590000|2022-02-01 17:13:10|||||||||8
1643735610000|2022-02-01 17:13:30|12386.1|12371.1|12385.6|12370.6|12386.1|12371.1|12385.6|12370.6|7
1643735620000|2022-02-01 17:13:40|12385.5|12370.5|12381.6|12366.6|12386.4|12371.4|12381.6|12366.6|35
1643735630000|2022-02-01 17:13:50|12382.3|12367.3|12380.6|12365.6|12382.5|12367.5|12379.1|12364.1|14
1643735640000|2022-02-01 17:14:00|12380.5|12365.5|12380.1|12365.1|12381.2|12366.2|12378.1|12363.1|15
1643735650000|2022-02-01 17:14:10|12383.5|12368.5|12388.4|12373.4|12392.1|12377.1|12383.1|12368.1|12
1643735660000|2022-02-01 17:14:20|12388.8|12373.8|12387.4|12372.4|12389.2|12374.2|12387.4|12372.4|3
1643735670000|2022-02-01 17:14:30|12387.5|12372.5|12391.8|12376.8|12391.8|12376.8|12386.3|12371.3|6
1643735680000|2022-02-01 17:14:40|12391.9|12376.9|12397.3|12382.3|12397.3|12382.3|12391.9|12376.9|9
1643735690000|2022-02-01 17:14:50|12397.2|12382.2|12382|12367|12397.2|12382.2|12381.4|12366.4|23
1643735700000|2022-02-01 17:15:00|12382.3|12367.3|12383.8|12368.8|12384|12369|12382.3|12367.3|4
1643735710000|2022-02-01 17:15:10|12384|12369|12384|12369|12384|12369|12384|12369|3
1643735720000|2022-02-01 17:15:20|12383.8|12368.8|12383.8|12368.8|12384|12369|12383.8|12368.8|0
1643735730000|2022-02-01 17:15:30|12385|12370|12382.8|12367.8|12387|12372|12382.6|12367.6|1
1643735740000|2022-02-01 17:15:40|12382.5|12367.5|12386|12371|12386.5|12371.5|12382.5|12367.5|5
1643735750000|2022-02-01 17:15:50|12385.6|12370.6|12384.8|12369.8|12386.2|12371.2|12384.8|12369.8|8
1643735760000|2022-02-01 17:16:00|12386|12371|12384.8|12369.8|12386.2|12371.2|12384.8|12369.8|3
1643735770000|2022-02-01 17:16:10|12385.2|12370.2|12385.2|12370.2|12386.8|12371.8|12385.2|12370.2|4
1643735780000|2022-02-01 17:16:20|12386.4|12371.4|12380|12365|12386.4|12371.4|12380|12365|4
1643735790000|2022-02-01 17:16:30|12380.4|12365.4|12374.8|12359.8|12380.4|12365.4|12374.6|12359.6|5
1643735800000|2022-02-01 17:16:40|12375.1|12360.1|12372.1|12357.1|12375.1|12360.1|12372.1|12357.1|8
1643735810000|2022-02-01 17:16:50|12371.8|12356.8|12371.8|12356.8|12371.8|12356.8|12371.8|12356.8|3
1643735820000|2022-02-01 17:17:00|12371.7|12356.7|12356.8|12341.8|12378.8|12363.8|12356.3|12341.3|63
1643735830000|2022-02-01 17:17:10|12356.5|12341.5|12354.8|12339.8|12356.9|12341.9|12354.8|12339.8|13
1643735840000|2022-02-01 17:17:20|12354.3|12339.3|12353.7|12338.7|12354.8|12339.8|12353.6|12338.6|31
1643735850000|2022-02-01 17:17:30|12353|12338|12353.8|12338.8|12353.8|12338.8|12353|12338|7
1643735860000|2022-02-01 17:17:40|12348.1|12333.1|12348.5|12333.5|12350.7|12335.7|12347.6|12332.6|25
1643735870000|2022-02-01 17:17:50|12348.3|12333.3|12347.3|12332.3|12348.3|12333.3|12343.4|12328.4|13
1643735880000|2022-02-01 17:18:00|12348.8|12333.8|12354.3|12339.3|12354.3|12339.3|12348|12333|9
1643735890000|2022-02-01 17:18:10|12352|12337|12351.5|12336.5|12352|12337|12351.5|12336.5|13
1643735900000|2022-02-01 17:18:20|12351.8|12336.8|12347.4|12332.4|12351.8|12336.8|12345.7|12330.7|6
1643735910000|2022-02-01 17:18:30|12346.2|12331.2|12346.1|12331.1|12346.6|12331.6|12346.1|12331.1|1
1643735920000|2022-02-01 17:18:40|12346.5|12331.5|12347.5|12332.5|12347.5|12332.5|12346.5|12331.5|6
1643735930000|2022-02-01 17:18:50|12347.7|12332.7|12348.5|12333.5|12348.5|12333.5|12347.7|12332.7|2
1643735940000|2022-02-01 17:19:00|12349.6|12334.6|12348.9|12333.9|12349.6|12334.6|12348.9|12333.9|5
1643735950000|2022-02-01 17:19:10|12348.5|12333.5|12334.8|12319.8|12348.5|12333.5|12334|12319|17
1643735960000|2022-02-01 17:19:20|12334.7|12319.7|12335.3|12320.3|12335.3|12320.3|12334.3|12319.3|8
1643735970000|2022-02-01 17:19:30|12335.4|12320.4|12341.7|12326.7|12341.7|12326.7|12335.4|12320.4|4
1643735980000|2022-02-01 17:19:40|12342|12327|12343.1|12328.1|12343.5|12328.5|12340.9|12325.9|1
1643736000000|2022-02-01 17:20:00|12342.3|12327.3|12342.2|12327.2|12342.8|12327.8|12340.9|12325.9|3
1643736010000|2022-02-01 17:20:10|12341.8|12326.8|12342.8|12327.8|12342.8|12327.8|12341.7|12326.7|3
1643736020000|2022-02-01 17:20:20|12343.6|12328.6|12333.8|12318.8|12343.6|12328.6|12331.8|12316.8|11
1643736030000|2022-02-01 17:20:30|12333.4|12318.4|12334.2|12319.2|12334.2|12319.2|12333.4|12318.4|1
1643736040000|2022-02-01 17:20:40|12333.4|12318.4|12334.2|12319.2|12334.3|12319.3|12333.4|12318.4|2
1643736050000|2022-02-01 17:20:50|12334.5|12319.5|12335.3|12320.3|12335.3|12320.3|12334.5|12319.5|2
1643736060000|2022-02-01 17:21:00|12335.5|12320.5|12341.3|12326.3|12341.3|12326.3|12335.5|12320.5|20
1643736070000|2022-02-01 17:21:10|12339.9|12324.9|12334.2|12319.2|12339.9|12324.9|12334.2|12319.2|3
1643736090000|2022-02-01 17:21:30|||||||||1
1643736100000|2022-02-01 17:21:40|||||||||2
1643736110000|2022-02-01 17:21:50|12333.8|12318.8|12334|12319|12335.3|12320.3|12333.8|12318.8|13
1643736120000|2022-02-01 17:22:00|12333.4|12318.4|12325.3|12310.3|12333.5|12318.5|12325.1|12310.1|19
1643736130000|2022-02-01 17:22:10|12326.3|12311.3|12324.1|12309.1|12326.3|12311.3|12324.1|12309.1|4
1643736140000|2022-02-01 17:22:20|12324.2|12309.2|12324.1|12309.1|12324.2|12309.2|12324.1|12309.1|1
1643736150000|2022-02-01 17:22:30|12324.6|12309.6|12326.1|12311.1|12326.1|12311.1|12324.6|12309.6|13
1643736160000|2022-02-01 17:22:40|12324.3|12309.3|12321.2|12306.2|12325.8|12310.8|12320.2|12305.2|13
1643736170000|2022-02-01 17:22:50|12321.1|12306.1|12324.6|12309.6|12324.7|12309.7|12321.1|12306.1|5
1643736180000|2022-02-01 17:23:00|12325|12310|12325.5|12310.5|12328|12313|12325|12310|7
1643736190000|2022-02-01 17:23:10|12323.5|12308.5|12322.6|12307.6|12324.1|12309.1|12322.6|12307.6|4
1643736200000|2022-02-01 17:23:20|||||||||10
1643736210000|2022-02-01 17:23:30|12322.1|12307.1|12314.9|12299.9|12322.1|12307.1|12314.9|12299.9|4
1643736220000|2022-02-01 17:23:40|12314.4|12299.4|12313.2|12298.2|12314.4|12299.4|12312.3|12297.3|3
1643736230000|2022-02-01 17:23:50|12313.6|12298.6|12314.1|12299.1|12314.7|12299.7|12313.6|12298.6|6
1643736240000|2022-02-01 17:24:00|12314.8|12299.8|12315.1|12300.1|12315.1|12300.1|12314.2|12299.2|6
1643736250000|2022-02-01 17:24:10|12312.4|12297.4|12316.5|12301.5|12316.6|12301.6|12310.2|12295.2|22
1643736260000|2022-02-01 17:24:20|12316.1|12301.1|12316.3|12301.3|12316.3|12301.3|12315.8|12300.8|3
1643736270000|2022-02-01 17:24:30|12316.6|12301.6|12318.9|12303.9|12318.9|12303.9|12316.6|12301.6|3
1643736280000|2022-02-01 17:24:40|12319.7|12304.7|12317.8|12302.8|12319.7|12304.7|12315|12300|1
1643736290000|2022-02-01 17:24:50|12318.9|12303.9|12313.7|12298.7|12321.6|12306.6|12312.7|12297.7|13
1643736300000|2022-02-01 17:25:00|12313.6|12298.6|12318.7|12303.7|12318.7|12303.7|12313.6|12298.6|7
1643736310000|2022-02-01 17:25:10|12319.3|12304.3|12315.2|12300.2|12319.3|12304.3|12315.2|12300.2|3
1643736320000|2022-02-01 17:25:20|12315.1|12300.1|12312.8|12297.8|12315.1|12300.1|12311.8|12296.8|1
1643736330000|2022-02-01 17:25:30|12314.2|12299.2|12318.2|12303.2|12318.2|12303.2|12314|12299|8
1643736340000|2022-02-01 17:25:40|12317.4|12302.4|12312.7|12297.7|12317.4|12302.4|12312.7|12297.7|3
1643736350000|2022-02-01 17:25:50|12312.6|12297.6|12310.9|12295.9|12312.6|12297.6|12310.9|12295.9|2
1643736360000|2022-02-01 17:26:00|12311.3|12296.3|12311.6|12296.6|12311.6|12296.6|12310.9|12295.9|12
1643736370000|2022-02-01 17:26:10|12311.4|12296.4|12310.5|12295.5|12311.4|12296.4|12310.1|12295.1|5
1643736390000|2022-02-01 17:26:30|12310.9|12295.9|12298.1|12283.1|12310.9|12295.9|12298.1|12283.1|24
1643736400000|2022-02-01 17:26:40|12298.6|12283.6|12298.9|12283.9|12301.5|12286.5|12297.6|12282.6|18
1643736410000|2022-02-01 17:26:50|12298.5|12283.5|12306.5|12291.5|12307.1|12292.1|12298.5|12283.5|6
1643736420000|2022-02-01 17:27:00|12306.3|12291.3|12306.1|12291.1|12307.5|12292.5|12306.1|12291.1|13
1643736430000|2022-02-01 17:27:10|12306.3|12291.3|12307|12292|12307|12292|12306.3|12291.3|1
1643736440000|2022-02-01 17:27:20|12289.8|12274.8|12288.9|12273.9|12290.3|12275.3|12288.9|12273.9|12
1643736450000|2022-02-01 17:27:30|12287.8|12272.8|12290.9|12275.9|12291.5|12276.5|12287.8|12272.8|3
1643736460000|2022-02-01 17:27:40|12291|12276|12291|12276|12291.5|12276.5|12291|12276|2
1643736470000|2022-02-01 17:27:50|12291.2|12276.2|12297.8|12282.8|12297.8|12282.8|12290.7|12275.7|12
1643736480000|2022-02-01 17:28:00|12297.6|12282.6|12285|12270|12299.5|12284.5|12285|12270|52
1643736490000|2022-02-01 17:28:10|12284.5|12269.5|12284|12269|12284.5|12269.5|12283.4|12268.4|18
1643736500000|2022-02-01 17:28:20|12284.6|12269.6|12284.5|12269.5|12284.6|12269.6|12284|12269|6
1643736510000|2022-02-01 17:28:30|12284.6|12269.6|12279.3|12264.3|12284.6|12269.6|12277.4|12262.4|14
1643736520000|2022-02-01 17:28:40|12279.4|12264.4|12280.3|12265.3|12282.3|12267.3|12279.4|12264.4|5
1643736530000|2022-02-01 17:28:50|12280.5|12265.5|12279.5|12264.5|12281|12266|12279.5|12264.5|24
1643736540000|2022-02-01 17:29:00|12281.3|12266.3|12282.8|12267.8|12282.8|12267.8|12280.7|12265.7|17
1643736550000|2022-02-01 17:29:10|12283.2|12268.2|12292.4|12277.4|12294.2|12279.2|12283.2|12268.2|8
1643736560000|2022-02-01 17:29:20|12291.9|12276.9|12292|12277|12292|12277|12291.9|12276.9|0
1643736570000|2022-02-01 17:29:30|12291.7|12276.7|12288|12273|12297.4|12282.4|12288|12273|15
1643736580000|2022-02-01 17:29:40|12287.9|12272.9|12288.2|12273.2|12288.2|12273.2|12287.9|12272.9|1
1643736590000|2022-02-01 17:29:50|12288.1|12273.1|12287.4|12272.4|12288.4|12273.4|12287.4|12272.4|4
1643736600000|2022-02-01 17:30:00|12287.3|12272.3|12280.3|12265.3|12287.3|12272.3|12280.3|12265.3|12
1643736610000|2022-02-01 17:30:10|12279.2|12264.2|12276|12261|12280.5|12265.5|12274.9|12259.9|48
1643736620000|2022-02-01 17:30:20|12275.1|12260.1|12275.8|12260.8|12278.3|12263.3|12275.1|12260.1|3
1643736630000|2022-02-01 17:30:30|12276.2|12261.2|12275.9|12260.9|12276.2|12261.2|12275.3|12260.3|5
1643736640000|2022-02-01 17:30:40|12275.3|12260.3|12274.8|12259.8|12275.3|12260.3|12274.8|12259.8|3
1643736650000|2022-02-01 17:30:50|12275.2|12260.2|12275.5|12260.5|12275.7|12260.7|12274.8|12259.8|9
1643736660000|2022-02-01 17:31:00|12275.4|12260.4|12274.3|12259.3|12275.4|12260.4|12274|12259|6
1643736670000|2022-02-01 17:31:10|12274.7|12259.7|12274.6|12259.6|12278.4|12263.4|12272.2|12257.2|53
1643736680000|2022-02-01 17:31:20|12275.1|12260.1|12273.6|12258.6|12275.1|12260.1|12273.6|12258.6|30
1643736690000|2022-02-01 17:31:30|12271.3|12256.3|12269.8|12254.8|12271.3|12256.3|12269.1|12254.1|6
1643736700000|2022-02-01 17:31:40|12271.4|12256.4|12273|12258|12275.8|12260.8|12271.4|12256.4|10
1643736710000|2022-02-01 17:31:50|12272.8|12257.8|12271.5|12256.5|12273|12258|12271|12256|9
1643736720000|2022-02-01 17:32:00|12271.1|12256.1|12271.8|12256.8|12272.8|12257.8|12271.1|12256.1|16
1643736730000|2022-02-01 17:32:10|12271.5|12256.5|12270.6|12255.6|12272|12257|12270.6|12255.6|14
1643736740000|2022-02-01 17:32:20|12271.1|12256.1|12263.4|12248.4|12271.1|12256.1|12263.2|12248.2|36
1643736750000|2022-02-01 17:32:30|12262.9|12247.9|12246.9|12231.9|12263.8|12248.8|12245.6|12230.6|62
1643736760000|2022-02-01 17:32:40|12246.2|12231.2|12251.7|12236.7|12252.7|12237.7|12246.1|12231.1|21
1643736770000|2022-02-01 17:32:50|12252.7|12237.7|12257.7|12242.7|12257.7|12242.7|12252.2|12237.2|4
1643736780000|2022-02-01 17:33:00|12256.7|12241.7|12252.2|12237.2|12256.7|12241.7|12252.2|12237.2|7
1643736790000|2022-02-01 17:33:10|12248.2|12233.2|12236.7|12221.7|12248.2|12233.2|12236.7|12221.7|37
1643736800000|2022-02-01 17:33:20|12231|12216|12235.4|12220.4|12235.6|12220.6|12229.5|12214.5|16
1643736810000|2022-02-01 17:33:30|12235|12220|12243.5|12228.5|12244.6|12229.6|12234|12219|18
1643736820000|2022-02-01 17:33:40|12245.8|12230.8|12239.5|12224.5|12246.5|12231.5|12239.5|12224.5|3
1643736830000|2022-02-01 17:33:50|12239.3|12224.3|12230.1|12215.1|12239.5|12224.5|12230.1|12215.1|13
1643736840000|2022-02-01 17:34:00|12230|12215|12233.6|12218.6|12240.7|12225.7|12230|12215|24
1643736850000|2022-02-01 17:34:10|12233.5|12218.5|12230.7|12215.7|12233.5|12218.5|12230.2|12215.2|2
1643736860000|2022-02-01 17:34:20|12233|12218|12235.4|12220.4|12235.4|12220.4|12231.9|12216.9|12
1643736870000|2022-02-01 17:34:30|12235.3|12220.3|12235.6|12220.6|12235.8|12220.8|12231.9|12216.9|4
1643736880000|2022-02-01 17:34:40|12235.1|12220.1|12233.5|12218.5|12235.5|12220.5|12232.6|12217.6|4
1643736890000|2022-02-01 17:34:50|12234.9|12219.9|12227.3|12212.3|12234.9|12219.9|12226.8|12211.8|31
1643736900000|2022-02-01 17:35:00|12230.5|12215.5|12228.6|12213.6|12236.5|12221.5|12227.7|12212.7|29
1643736910000|2022-02-01 17:35:10|12229|12214|12225.4|12210.4|12229|12214|12220.5|12205.5|30
1643736920000|2022-02-01 17:35:20|12224.8|12209.8|12224|12209|12226.5|12211.5|12223.3|12208.3|5
1643736930000|2022-02-01 17:35:30|12222.8|12207.8|12223.5|12208.5|12223.5|12208.5|12222.8|12207.8|8
1643736940000|2022-02-01 17:35:40|12224.6|12209.6|12239.1|12224.1|12239.1|12224.1|12223|12208|16
1643736950000|2022-02-01 17:35:50|12234.1|12219.1|12235.5|12220.5|12243.1|12228.1|12234.1|12219.1|8
1643736960000|2022-02-01 17:36:00|12232.7|12217.7|12227.3|12212.3|12236.2|12221.2|12226.8|12211.8|31
1643736970000|2022-02-01 17:36:10|12233.7|12218.7|12234|12219|12234|12219|12232.5|12217.5|9
1643736980000|2022-02-01 17:36:20|12233.8|12218.8|12233.5|12218.5|12236.7|12221.7|12231|12216|11
1643736990000|2022-02-01 17:36:30|12233.6|12218.6|12230.6|12215.6|12233.6|12218.6|12228.1|12213.1|8
1643737000000|2022-02-01 17:36:40|12231.3|12216.3|12231.4|12216.4|12233.5|12218.5|12231.3|12216.3|5
1643737010000|2022-02-01 17:36:50|12232.5|12217.5|12235.2|12220.2|12236|12221|12232.5|12217.5|11
1643737020000|2022-02-01 17:37:00|12235|12220|12235.6|12220.6|12237.3|12222.3|12233.6|12218.6|7
1643737030000|2022-02-01 17:37:10|12242.2|12227.2|12241.7|12226.7|12242.8|12227.8|12241.7|12226.7|1
1643737040000|2022-02-01 17:37:20|12242.3|12227.3|12242.3|12227.3|12242.3|12227.3|12242.3|12227.3|10
1643737050000|2022-02-01 17:37:30|12243.1|12228.1|12250.7|12235.7|12252|12237|12243.1|12228.1|14
1643737060000|2022-02-01 17:37:40|12249.8|12234.8|12253|12238|12253|12238|12248.7|12233.7|11
1643737070000|2022-02-01 17:37:50|12252.3|12237.3|12244.8|12229.8|12252.3|12237.3|12244.8|12229.8|13
1643737080000|2022-02-01 17:38:00|12242.5|12227.5|12244.1|12229.1|12244.1|12229.1|12236.8|12221.8|38
1643737090000|2022-02-01 17:38:10|12243.7|12228.7|12243.7|12228.7|12243.7|12228.7|12243.7|12228.7|0
1643737100000|2022-02-01 17:38:20|12244.1|12229.1|12237.5|12222.5|12244.1|12229.1|12237.5|12222.5|1
1643737110000|2022-02-01 17:38:30|12237.6|12222.6|12239.9|12224.9|12241.1|12226.1|12237.6|12222.6|5
1643737120000|2022-02-01 17:38:40|12239.5|12224.5|12239.6|12224.6|12240.5|12225.5|12239|12224|8
1643737130000|2022-02-01 17:38:50|12239.5|12224.5|12239.4|12224.4|12240|12225|12239|12224|1
1643737140000|2022-02-01 17:39:00|12239|12224|12242|12227|12242|12227|12238.9|12223.9|3
1643737150000|2022-02-01 17:39:10|12242.4|12227.4|12241.9|12226.9|12242.4|12227.4|12241.9|12226.9|1
1643737160000|2022-02-01 17:39:20|12242|12227|12242.4|12227.4|12242.4|12227.4|12242|12227|1
1643737170000|2022-02-01 17:39:30|12243.9|12228.9|12244.9|12229.9|12244.9|12229.9|12243.9|12228.9|4
1643737180000|2022-02-01 17:39:40|12245|12230|12247.5|12232.5|12247.6|12232.6|12245|12230|8
1643737190000|2022-02-01 17:39:50|12247.1|12232.1|12249.5|12234.5|12249.5|12234.5|12247.1|12232.1|6
1643737200000|2022-02-01 17:40:00|12249.2|12234.2|12247.2|12232.2|12249.2|12234.2|12246.4|12231.4|1
1643737210000|2022-02-01 17:40:10|12246.7|12231.7|12247.3|12232.3|12247.3|12232.3|12246.4|12231.4|2
1643737220000|2022-02-01 17:40:20|12248.1|12233.1|12253|12238|12253.7|12238.7|12248.1|12233.1|11
1643737230000|2022-02-01 17:40:30|12253.1|12238.1|12256.4|12241.4|12257.1|12242.1|12253.1|12238.1|2
1643737240000|2022-02-01 17:40:40|12256.5|12241.5|12256|12241|12256.5|12241.5|12256|12241|2
1643737250000|2022-02-01 17:40:50|12255.7|12240.7|12256.6|12241.6|12256.6|12241.6|12255.7|12240.7|2
1643737260000|2022-02-01 17:41:00|12256.1|12241.1|12253.4|12238.4|12256.1|12241.1|12250.5|12235.5|5
1643737270000|2022-02-01 17:41:10|12255.6|12240.6|12262.2|12247.2|12262.2|12247.2|12254.6|12239.6|6
1643737280000|2022-02-01 17:41:20|12262.3|12247.3|12264.5|12249.5|12264.9|12249.9|12262.3|12247.3|0
1643737290000|2022-02-01 17:41:30|12265.4|12250.4|12265.2|12250.2|12265.4|12250.4|12265.2|12250.2|1
1643737300000|2022-02-01 17:41:40|12265.4|12250.4|12258.1|12243.1|12265.4|12250.4|12258.1|12243.1|10
1643737310000|2022-02-01 17:41:50|12258.6|12243.6|12266.1|12251.1|12266.1|12251.1|12258.6|12243.6|15
1643737320000|2022-02-01 17:42:00|12265.7|12250.7|12264.7|12249.7|12266.5|12251.5|12264.7|12249.7|5
1643737330000|2022-02-01 17:42:10|12266.1|12251.1|12271.2|12256.2|12272.2|12257.2|12266.1|12251.1|6
1643737340000|2022-02-01 17:42:20|12270.1|12255.1|12270.7|12255.7|12270.7|12255.7|12270.1|12255.1|1
1643737350000|2022-02-01 17:42:30|12272.2|12257.2|12271.1|12256.1|12272.2|12257.2|12271.1|12256.1|7
1643737370000|2022-02-01 17:42:50|12270.6|12255.6|12270.6|12255.6|12270.6|12255.6|12270.5|12255.5|2
1643737380000|2022-02-01 17:43:00|12270.3|12255.3|12263.9|12248.9|12270.3|12255.3|12260.5|12245.5|49
1643737390000|2022-02-01 17:43:10|12262.9|12247.9|12268.5|12253.5|12269.3|12254.3|12262.9|12247.9|9
1643737400000|2022-02-01 17:43:20|12272|12257|12273.5|12258.5|12273.5|12258.5|12271.5|12256.5|7
1643737410000|2022-02-01 17:43:30|12274.5|12259.5|12276.4|12261.4|12276.4|12261.4|12274.1|12259.1|13
1643737420000|2022-02-01 17:43:40|12276.5|12261.5|12276.2|12261.2|12276.9|12261.9|12276|12261|7
1643737430000|2022-02-01 17:43:50|12276.1|12261.1|12281.9|12266.9|12282.6|12267.6|12273.4|12258.4|7
1643737440000|2022-02-01 17:44:00|12283.3|12268.3|12277.9|12262.9|12283.6|12268.6|12277.9|12262.9|12
1643737450000|2022-02-01 17:44:10|12277.8|12262.8|12276.9|12261.9|12277.9|12262.9|12276.9|12261.9|3
1643737460000|2022-02-01 17:44:20|12276.8|12261.8|12276.8|12261.8|12276.9|12261.9|12276.8|12261.8|1
1643737470000|2022-02-01 17:44:30|12276.9|12261.9|12277.2|12262.2|12277.3|12262.3|12276.9|12261.9|1
1643737480000|2022-02-01 17:44:40|12276.8|12261.8|12276.3|12261.3|12276.8|12261.8|12276.3|12261.3|3
1643737490000|2022-02-01 17:44:50|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|12280.3|12265.3|1
1643737500000|2022-02-01 17:45:00|12279.8|12264.8|12280.6|12265.6|12281.1|12266.1|12279.8|12264.8|2
1643737510000|2022-02-01 17:45:10|12276.7|12261.7|12276.1|12261.1|12276.7|12261.7|12273.1|12258.1|6
1643737520000|2022-02-01 17:45:20|12276.8|12261.8|12276.4|12261.4|12277.2|12262.2|12276.4|12261.4|1
1643737530000|2022-02-01 17:45:30|12275.7|12260.7|12276.2|12261.2|12276.7|12261.7|12275.7|12260.7|0
1643737540000|2022-02-01 17:45:40|12276.3|12261.3|12276.7|12261.7|12276.7|12261.7|12276.3|12261.3|0
1643737550000|2022-02-01 17:45:50|12285|12270|12285|12270|12285|12270|12284.9|12269.9|3
1643737560000|2022-02-01 17:46:00|12284.5|12269.5|12291.5|12276.5|12291.7|12276.7|12284.5|12269.5|8
1643737570000|2022-02-01 17:46:10|12291|12276|12291|12276|12291.5|12276.5|12290.2|12275.2|0
1643737580000|2022-02-01 17:46:20|12290.8|12275.8|12296.2|12281.2|12296.2|12281.2|12290.8|12275.8|5
1643737590000|2022-02-01 17:46:30|12295.7|12280.7|12294|12279|12295.7|12280.7|12294|12279|2
1643737600000|2022-02-01 17:46:40|12293.7|12278.7|12291.2|12276.2|12293.7|12278.7|12290|12275|18
1643737620000|2022-02-01 17:47:00|12290.7|12275.7|12292.5|12277.5|12292.5|12277.5|12288.8|12273.8|13
1643737630000|2022-02-01 17:47:10|12292.9|12277.9|12294.9|12279.9|12295.9|12280.9|12292.9|12277.9|3
1643737640000|2022-02-01 17:47:20|12294.8|12279.8|12294|12279|12294.8|12279.8|12294|12279|0
1643737650000|2022-02-01 17:47:30|12294.1|12279.1|12294.5|12279.5|12294.5|12279.5|12294|12279|4
1643737660000|2022-02-01 17:47:40|12295|12280|12296.6|12281.6|12296.6|12281.6|12295|12280|5
1643737670000|2022-02-01 17:47:50|12296.2|12281.2|12300.7|12285.7|12300.7|12285.7|12296.2|12281.2|5
1643737680000|2022-02-01 17:48:00|12300.6|12285.6|12307.2|12292.2|12307.8|12292.8|12300.2|12285.2|29
1643737690000|2022-02-01 17:48:10|12307.4|12292.4|12305.3|12290.3|12311.2|12296.2|12305.3|12290.3|5
1643737700000|2022-02-01 17:48:20|12305.6|12290.6|12306.6|12291.6|12306.8|12291.8|12305.6|12290.6|4
1643737710000|2022-02-01 17:48:30|12306.2|12291.2|12306.2|12291.2|12306.2|12291.2|12306.2|12291.2|0
1643737720000|2022-02-01 17:48:40|12304.3|12289.3|12302.6|12287.6|12313.3|12298.3|12301.7|12286.7|46
1643737730000|2022-02-01 17:48:50|12303.7|12288.7|12311.2|12296.2|12311.5|12296.5|12303.7|12288.7|14
1643737740000|2022-02-01 17:49:00|12310.5|12295.5|12309.8|12294.8|12312|12297|12309.8|12294.8|1
1643737750000|2022-02-01 17:49:10|12311|12296|12314.6|12299.6|12317.8|12302.8|12311|12296|7
1643737760000|2022-02-01 17:49:20|12314.3|12299.3|12314.1|12299.1|12316.1|12301.1|12311.6|12296.6|12
1643737770000|2022-02-01 17:49:30|12314|12299|12314.4|12299.4|12314.5|12299.5|12313.6|12298.6|4
1643737780000|2022-02-01 17:49:40|12315|12300|12319|12304|12319|12304|12314.1|12299.1|19
1643737790000|2022-02-01 17:49:50|12319.4|12304.4|12323.4|12308.4|12323.4|12308.4|12319.4|12304.4|3
1643737800000|2022-02-01 17:50:00|12324.6|12309.6|12325.9|12310.9|12327.6|12312.6|12324.6|12309.6|4
1643737810000|2022-02-01 17:50:10|12326.6|12311.6|12326.6|12311.6|12326.6|12311.6|12326.6|12311.6|0
1643737820000|2022-02-01 17:50:20|12325.8|12310.8|12325.4|12310.4|12326.4|12311.4|12324.9|12309.9|2
1643737830000|2022-02-01 17:50:30|12325.8|12310.8|12325.5|12310.5|12325.8|12310.8|12325|12310|3
1643737840000|2022-02-01 17:50:40|12325.8|12310.8|12328.6|12313.6|12328.6|12313.6|12323.3|12308.3|2
1643737850000|2022-02-01 17:50:50|12330.1|12315.1|12332.2|12317.2|12332.2|12317.2|12330.1|12315.1|10
1643737860000|2022-02-01 17:51:00|12331.8|12316.8|12335.2|12320.2|12336.2|12321.2|12328.7|12313.7|21
1643737870000|2022-02-01 17:51:10|12335.6|12320.6|12331.1|12316.1|12335.7|12320.7|12331.1|12316.1|4
1643737880000|2022-02-01 17:51:20|12329.5|12314.5|12329.5|12314.5|12329.5|12314.5|12329.5|12314.5|3
1643737890000|2022-02-01 17:51:30|12330|12315|12330|12315|12330|12315|12330|12315|0
1643737900000|2022-02-01 17:51:40|12330.3|12315.3|12332.1|12317.1|12333.1|12318.1|12330.3|12315.3|4
1643737910000|2022-02-01 17:51:50|12334.7|12319.7|12334.7|12319.7|12334.7|12319.7|12334.7|12319.7|6
1643737920000|2022-02-01 17:52:00|12335.5|12320.5|12332.3|12317.3|12335.5|12320.5|12332.3|12317.3|2
1643737930000|2022-02-01 17:52:10|12331.5|12316.5|12329.3|12314.3|12331.5|12316.5|12329.3|12314.3|1
1643737940000|2022-02-01 17:52:20|12328.9|12313.9|12330.5|12315.5|12330.5|12315.5|12328.9|12313.9|9
1643737950000|2022-02-01 17:52:30|12332.1|12317.1|12331.9|12316.9|12332.1|12317.1|12331.9|12316.9|1
1643737960000|2022-02-01 17:52:40|12329.3|12314.3|12328.2|12313.2|12329.3|12314.3|12328.2|12313.2|4
1643737970000|2022-02-01 17:52:50|12324.4|12309.4|12327.9|12312.9|12328.7|12313.7|12324.4|12309.4|22
1643737980000|2022-02-01 17:53:00|12327.6|12312.6|12330.4|12315.4|12330.4|12315.4|12325.8|12310.8|6
1643737990000|2022-02-01 17:53:10|12331.1|12316.1|12331.5|12316.5|12331.5|12316.5|12331.1|12316.1|2
1643738000000|2022-02-01 17:53:20|12335.6|12320.6|12338.2|12323.2|12339.2|12324.2|12334|12319|17
1643738010000|2022-02-01 17:53:30|12339.2|12324.2|12332.4|12317.4|12339.2|12324.2|12332.4|12317.4|4
1643738030000|2022-02-01 17:53:50|12331.9|12316.9|12332|12317|12332|12317|12331.9|12316.9|0
1643738040000|2022-02-01 17:54:00|12331.4|12316.4|12330|12315|12331.4|12316.4|12330|12315|4
1643738050000|2022-02-01 17:54:10|12330.4|12315.4|12329.9|12314.9|12330.4|12315.4|12329.9|12314.9|2
1643738060000|2022-02-01 17:54:20|12330.2|12315.2|12322.2|12307.2|12330.4|12315.4|12321.4|12306.4|28
1643738070000|2022-02-01 17:54:30|12321.9|12306.9|12321.9|12306.9|12323.7|12308.7|12321.7|12306.7|11
1643738080000|2022-02-01 17:54:40|12321.4|12306.4|12320.9|12305.9|12321.4|12306.4|12320.7|12305.7|12
1643738090000|2022-02-01 17:54:50|12321.2|12306.2|12320.8|12305.8|12321.2|12306.2|12320.8|12305.8|2
1643738100000|2022-02-01 17:55:00|12320|12305|12321.5|12306.5|12321.5|12306.5|12320|12305|8
1643738110000|2022-02-01 17:55:10|12320.4|12305.4|12319.5|12304.5|12320.4|12305.4|12319.5|12304.5|0
1643738120000|2022-02-01 17:55:20|12319.4|12304.4|12316.8|12301.8|12319.4|12304.4|12316.8|12301.8|8
1643738130000|2022-02-01 17:55:30|12317.7|12302.7|12322.5|12307.5|12324.4|12309.4|12317.7|12302.7|11
1643738140000|2022-02-01 17:55:40|12323.6|12308.6|12328|12313|12328|12313|12323.6|12308.6|6
1643738150000|2022-02-01 17:55:50|12327.8|12312.8|12323.1|12308.1|12327.8|12312.8|12323.1|12308.1|6
1643738160000|2022-02-01 17:56:00|12324.3|12309.3|12326|12311|12329.8|12314.8|12324.3|12309.3|2
1643738170000|2022-02-01 17:56:10|12326.5|12311.5|12322.5|12307.5|12326.5|12311.5|12322.5|12307.5|5
1643738180000|2022-02-01 17:56:20|12323.1|12308.1|12325.4|12310.4|12325.4|12310.4|12323.1|12308.1|2
1643738190000|2022-02-01 17:56:30|12325.3|12310.3|12325.9|12310.9|12325.9|12310.9|12325|12310|1
1643738200000|2022-02-01 17:56:40|12325.5|12310.5|12324|12309|12325.5|12310.5|12322.4|12307.4|14
1643738210000|2022-02-01 17:56:50|12324.4|12309.4|12333.7|12318.7|12333.7|12318.7|12324.4|12309.4|10
1643738220000|2022-02-01 17:57:00|12333.9|12318.9|12334.7|12319.7|12334.7|12319.7|12333.9|12318.9|1
1643738240000|2022-02-01 17:57:20|12335.8|12320.8|12337.5|12322.5|12337.5|12322.5|12332.7|12317.7|27
1643738250000|2022-02-01 17:57:30|12337.9|12322.9|12335.5|12320.5|12337.9|12322.9|12335.4|12320.4|5
1643738260000|2022-02-01 17:57:40|12335.8|12320.8|12335.5|12320.5|12335.8|12320.8|12335.3|12320.3|1
1643738270000|2022-02-01 17:57:50|12335.8|12320.8|12339|12324|12339|12324|12334.7|12319.7|16
1643738280000|2022-02-01 17:58:00|12338.9|12323.9|12340|12325|12340|12325|12338.9|12323.9|3
1643738290000|2022-02-01 17:58:10|12344.4|12329.4|12340.9|12325.9|12344.4|12329.4|12340.5|12325.5|4
1643738300000|2022-02-01 17:58:20|12341|12326|12340|12325|12341|12326|12339.4|12324.4|1
1643738310000|2022-02-01 17:58:30|12340.4|12325.4|12334.5|12319.5|12340.4|12325.4|12334.5|12319.5|1
1643738320000|2022-02-01 17:58:40|12334.9|12319.9|12334.9|12319.9|12334.9|12319.9|12334.9|12319.9|0
1643738330000|2022-02-01 17:58:50|12333.2|12318.2|12333.4|12318.4|12334.9|12319.9|12333.2|12318.2|1
1643738340000|2022-02-01 17:59:00|12333|12318|12331.3|12316.3|12333|12318|12331.3|12316.3|3
1643738350000|2022-02-01 17:59:10|12332|12317|12332|12317|12332|12317|12332|12317|1
1643738370000|2022-02-01 17:59:30|12332.4|12317.4|12323.2|12308.2|12332.4|12317.4|12323.2|12308.2|6
1643738380000|2022-02-01 17:59:40|12324.3|12309.3|12323.9|12308.9|12324.3|12309.3|12323.9|12308.9|1
1643738390000|2022-02-01 17:59:50|12323.6|12308.6|12323.6|12308.6|12324.1|12309.1|12323.6|12308.6|5
1643738400000|2022-02-01 18:00:00|12324.1|12309.1|12324.2|12309.2|12324.6|12309.6|12324.1|12309.1|2
1643738410000|2022-02-01 18:00:10|12324.6|12309.6|12320.9|12305.9|12324.6|12309.6|12320.9|12305.9|2
1643738420000|2022-02-01 18:00:20|12320.8|12305.8|12320.8|12305.8|12320.8|12305.8|12320.8|12305.8|0
1643738430000|2022-02-01 18:00:30|12320.9|12305.9|12320.8|12305.8|12321.3|12306.3|12320.8|12305.8|0
1643738440000|2022-02-01 18:00:40|12320.4|12305.4|12319.9|12304.9|12320.4|12305.4|12319.9|12304.9|0
1643738450000|2022-02-01 18:00:50|12325.7|12310.7|12325.9|12310.9|12326.3|12311.3|12325.1|12310.1|2
1643738470000|2022-02-01 18:01:10|12325.5|12310.5|12325.5|12310.5|12325.5|12310.5|12325.5|12310.5|0
1643738480000|2022-02-01 18:01:20|12324.5|12309.5|12322.6|12307.6|12324.5|12309.5|12322.6|12307.6|2
1643738490000|2022-02-01 18:01:30|12322|12307|12323.4|12308.4|12324.4|12309.4|12322|12307|6
1643738500000|2022-02-01 18:01:40|12322.4|12307.4|12322.4|12307.4|12322.4|12307.4|12322.4|12307.4|0
1643738510000|2022-02-01 18:01:50|12322.3|12307.3|12320.8|12305.8|12322.3|12307.3|12320.8|12305.8|1
1643738520000|2022-02-01 18:02:00|12320|12305|12314.8|12299.8|12320|12305|12314.8|12299.8|12
1643738530000|2022-02-01 18:02:10|12315.2|12300.2|12320.6|12305.6|12320.8|12305.8|12315.2|12300.2|9
1643738540000|2022-02-01 18:02:20|12320.2|12305.2|12319.8|12304.8|12320.2|12305.2|12319.8|12304.8|2
1643738550000|2022-02-01 18:02:30|12317|12302|12310.8|12295.8|12317|12302|12310.8|12295.8|8
1643738560000|2022-02-01 18:02:40|12311.2|12296.2|12311.2|12296.2|12311.2|12296.2|12311.2|12296.2|0
1643738570000|2022-02-01 18:02:50|12309.2|12294.2|12306.7|12291.7|12309.2|12294.2|12306.7|12291.7|5
1643738580000|2022-02-01 18:03:00|12309.7|12294.7|12313.7|12298.7|12313.7|12298.7|12309.7|12294.7|16
1643738590000|2022-02-01 18:03:10|12316.7|12301.7|12314.8|12299.8|12316.7|12301.7|12314.6|12299.6|3
1643738600000|2022-02-01 18:03:20|12315.2|12300.2|12311.7|12296.7|12315.2|12300.2|12310.2|12295.2|2
1643738610000|2022-02-01 18:03:30|12311.8|12296.8|12311.2|12296.2|12311.8|12296.8|12311.1|12296.1|17
1643738620000|2022-02-01 18:03:40|12311.6|12296.6|12311.2|12296.2|12311.6|12296.6|12311.1|12296.1|6
1643738640000|2022-02-01 18:04:00|12311.3|12296.3|12311.9|12296.9|12313.2|12298.2|12311.3|12296.3|14
1643738650000|2022-02-01 18:04:10|12307.6|12292.6|12301.2|12286.2|12307.6|12292.6|12301.2|12286.2|17
1643738660000|2022-02-01 18:04:20|12299.1|12284.1|12302.1|12287.1|12302.6|12287.6|12298.6|12283.6|1
1643738670000|2022-02-01 18:04:30|12299.6|12284.6|12299.6|12284.6|12299.6|12284.6|12299.6|12284.6|6
1643738680000|2022-02-01 18:04:40|12299.8|12284.8|12303.6|12288.6|12303.6|12288.6|12299.8|12284.8|8
1643738690000|2022-02-01 18:04:50|12303.7|12288.7|12306.2|12291.2|12306.2|12291.2|12303.7|12288.7|2
1643738700000|2022-02-01 18:05:00|12308.2|12293.2|12308.2|12293.2|12308.2|12293.2|12308.2|12293.2|1
1643738710000|2022-02-01 18:05:10|12308.6|12293.6|12310.6|12295.6|12310.6|12295.6|12308.6|12293.6|0
1643738740000|2022-02-01 18:05:40|12304.2|12289.2|12305.1|12290.1|12305.6|12290.6|12301.7|12286.7|1
1643738750000|2022-02-01 18:05:50|12304.8|12289.8|12308.1|12293.1|12308.2|12293.2|12304.8|12289.8|0
1643738760000|2022-02-01 18:06:00|12308.7|12293.7|12309.1|12294.1|12309.1|12294.1|12308.7|12293.7|7
1643738770000|2022-02-01 18:06:10|12310.8|12295.8|12305.7|12290.7|12310.8|12295.8|12305.7|12290.7|10
1643738780000|2022-02-01 18:06:20|12305.6|12290.6|12302.2|12287.2|12305.6|12290.6|12302.2|12287.2|0
1643738790000|2022-02-01 18:06:30|12301.7|12286.7|12300.7|12285.7|12302.2|12287.2|12300.7|12285.7|4
1643738800000|2022-02-01 18:06:40|12301.1|12286.1|12304.8|12289.8|12304.8|12289.8|12300.7|12285.7|10
1643738810000|2022-02-01 18:06:50|12305.3|12290.3|12305.3|12290.3|12305.3|12290.3|12305.2|12290.2|0
1643738820000|2022-02-01 18:07:00|12305.8|12290.8|12307.9|12292.9|12308.3|12293.3|12305.8|12290.8|2
1643738830000|2022-02-01 18:07:10|12308.8|12293.8|12313.1|12298.1|12315.2|12300.2|12308.8|12293.8|1
1643738840000|2022-02-01 18:07:20|12313.3|12298.3|12313.1|12298.1|12313.7|12298.7|12313.1|12298.1|1
1643738850000|2022-02-01 18:07:30|12311.1|12296.1|12311.1|12296.1|12311.1|12296.1|12311.1|12296.1|2
1643738860000|2022-02-01 18:07:40|||||||||1
1643738870000|2022-02-01 18:07:50|12310.7|12295.7|12309.2|12294.2|12310.7|12295.7|12308.2|12293.2|3
1643738890000|2022-02-01 18:08:10|12309.3|12294.3|12308.2|12293.2|12309.3|12294.3|12307.3|12292.3|2
1643738900000|2022-02-01 18:08:20|12308|12293|12307.1|12292.1|12308|12293|12307.1|12292.1|2
1643738910000|2022-02-01 18:08:30|12306.7|12291.7|12300.7|12285.7|12306.7|12291.7|12300.7|12285.7|2
1643738940000|2022-02-01 18:09:00|||||||||1
1643738950000|2022-02-01 18:09:10|||||||||4
1643738980000|2022-02-01 18:09:40|12301.8|12286.8|12301.7|12286.7|12301.8|12286.8|12301.6|12286.6|2
1643738990000|2022-02-01 18:09:50|12301.6|12286.6|12302.1|12287.1|12302.1|12287.1|12301.6|12286.6|0
1643739000000|2022-02-01 18:10:00|12302.7|12287.7|12308.1|12293.1|12310.7|12295.7|12302.7|12287.7|11
1643739010000|2022-02-01 18:10:10|12308.7|12293.7|12309.7|12294.7|12309.7|12294.7|12308.7|12293.7|0
1643739020000|2022-02-01 18:10:20|12309.9|12294.9|12309.2|12294.2|12310.8|12295.8|12309.2|12294.2|3
1643739030000|2022-02-01 18:10:30|||||||||2
1643739040000|2022-02-01 18:10:40|12305.2|12290.2|12301.2|12286.2|12305.2|12290.2|12301.1|12286.1|4
1643739050000|2022-02-01 18:10:50|12303.4|12288.4|12308.2|12293.2|12309.2|12294.2|12303.4|12288.4|3
1643739060000|2022-02-01 18:11:00|12308.1|12293.1|12311.7|12296.7|12311.7|12296.7|12308.1|12293.1|2
1643739070000|2022-02-01 18:11:10|12311.2|12296.2|12311.6|12296.6|12311.7|12296.7|12311.2|12296.2|0
1643739080000|2022-02-01 18:11:20|12311.2|12296.2|12311.2|12296.2|12311.2|12296.2|12311.2|12296.2|6
1643739100000|2022-02-01 18:11:40|12312.1|12297.1|12312.1|12297.1|12312.1|12297.1|12312.1|12297.1|0
1643739110000|2022-02-01 18:11:50|12315.3|12300.3|12319.6|12304.6|12319.7|12304.7|12315.3|12300.3|7
1643739120000|2022-02-01 18:12:00|12320|12305|12324.6|12309.6|12324.6|12309.6|12320|12305|1
1643739130000|2022-02-01 18:12:10|12326.8|12311.8|12326.7|12311.7|12327.3|12312.3|12326.7|12311.7|7
1643739140000|2022-02-01 18:12:20|12326.8|12311.8|12327.1|12312.1|12327.1|12312.1|12326.7|12311.7|1
1643739150000|2022-02-01 18:12:30|12324.5|12309.5|12324.4|12309.4|12324.5|12309.5|12323.7|12308.7|11
1643739160000|2022-02-01 18:12:40|12324.3|12309.3|12330.1|12315.1|12330.1|12315.1|12324.3|12309.3|1
1643739170000|2022-02-01 18:12:50|12329.9|12314.9|12330|12315|12330|12315|12329.9|12314.9|0
1643739180000|2022-02-01 18:13:00|12330.2|12315.2|12330|12315|12330.9|12315.9|12329.9|12314.9|10
1643739190000|2022-02-01 18:13:10|||||||||3
1643739200000|2022-02-01 18:13:20|||||||||2
1643739220000|2022-02-01 18:13:40|12330.9|12315.9|12330.9|12315.9|12330.9|12315.9|12330.9|12315.9|2
1643739240000|2022-02-01 18:14:00|12330.5|12315.5|12330.7|12315.7|12330.7|12315.7|12330.5|12315.5|0
1643739250000|2022-02-01 18:14:10|12331.5|12316.5|12331.5|12316.5|12331.5|12316.5|12331.5|12316.5|0
1643739260000|2022-02-01 18:14:20|12331.2|12316.2|12331.9|12316.9|12331.9|12316.9|12329.9|12314.9|3
1643739270000|2022-02-01 18:14:30|12331.8|12316.8|12331.8|12316.8|12331.8|12316.8|12331.8|12316.8|1
1643739290000|2022-02-01 18:14:50|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|12331.8|12316.8|0
1643739300000|2022-02-01 18:15:00|12332.9|12317.9|12331.9|12316.9|12332.9|12317.9|12331.9|12316.9|2
1643739310000|2022-02-01 18:15:10|||||||||1
1643739320000|2022-02-01 18:15:20|12331.8|12316.8|12332.7|12317.7|12332.7|12317.7|12331.8|12316.8|5
1643739330000|2022-02-01 18:15:30|12332.9|12317.9|12339.1|12324.1|12340.3|12325.3|12332.9|12317.9|46
1643739340000|2022-02-01 18:15:40|12340.1|12325.1|12340.1|12325.1|12340.1|12325.1|12340.1|12325.1|0
1643739350000|2022-02-01 18:15:50|12341.4|12326.4|12341.8|12326.8|12341.8|12326.8|12341.4|12326.4|4
1643739370000|2022-02-01 18:16:10|||||||||2
1643739380000|2022-02-01 18:16:20|12342.1|12327.1|12343.3|12328.3|12343.3|12328.3|12342.1|12327.1|3
1643739390000|2022-02-01 18:16:30|12343.1|12328.1|12343.1|12328.1|12343.1|12328.1|12343.1|12328.1|0
1643739400000|2022-02-01 18:16:40|12346.3|12331.3|12346.6|12331.6|12346.6|12331.6|12346.3|12331.3|4
1643739410000|2022-02-01 18:16:50|12346.4|12331.4|12347.3|12332.3|12347.3|12332.3|12346.4|12331.4|1
1643739420000|2022-02-01 18:17:00|12343.8|12328.8|12345.6|12330.6|12346.1|12331.1|12342.8|12327.8|10
1643739430000|2022-02-01 18:17:10|12345.8|12330.8|12346.1|12331.1|12346.1|12331.1|12345.8|12330.8|0
1643739440000|2022-02-01 18:17:20|12346.6|12331.6|12345.1|12330.1|12347.1|12332.1|12344.8|12329.8|2
1643739450000|2022-02-01 18:17:30|12342.1|12327.1|12342.1|12327.1|12342.1|12327.1|12341.9|12326.9|1
1643739460000|2022-02-01 18:17:40|||||||||1
1643739470000|2022-02-01 18:17:50|12342.6|12327.6|12346.1|12331.1|12346.1|12331.1|12342.6|12327.6|2
1643739480000|2022-02-01 18:18:00|12346|12331|12345.6|12330.6|12346|12331|12345.6|12330.6|0
1643739490000|2022-02-01 18:18:10|12345.2|12330.2|12342.9|12327.9|12345.2|12330.2|12342.9|12327.9|7
1643739500000|2022-02-01 18:18:20|12343.7|12328.7|12339.9|12324.9|12343.7|12328.7|12339.9|12324.9|25
1643739510000|2022-02-01 18:18:30|12339.7|12324.7|12339|12324|12339.7|12324.7|12339|12324|10
1643739520000|2022-02-01 18:18:40|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|0
1643739530000|2022-02-01 18:18:50|12339.9|12324.9|12329.6|12314.6|12340.2|12325.2|12329.6|12314.6|1
1643739540000|2022-02-01 18:19:00|12330.1|12315.1|12334.6|12319.6|12341.5|12319.6|12330.1|12315.1|10
1643739550000|2022-02-01 18:19:10|12335.2|12320.2|12337.6|12322.6|12337.6|12322.6|12335.2|12320.2|0
1643739560000|2022-02-01 18:19:20|||||||||1
1643739570000|2022-02-01 18:19:30|12337.2|12322.2|12341.3|12326.3|12341.3|12326.3|12337.2|12322.2|14
1643739580000|2022-02-01 18:19:40|12341.8|12326.8|12342.3|12327.3|12342.3|12327.3|12341.8|12326.8|0
1643739600000|2022-02-01 18:20:00|12342.7|12327.7|12346.4|12331.4|12346.4|12331.4|12342.7|12327.7|1
1643739610000|2022-02-01 18:20:10|12347.5|12332.5|12348.5|12333.5|12348.5|12333.5|12347.5|12332.5|4
1643739660000|2022-02-01 18:21:00|12348.2|12333.2|12347.8|12332.8|12349.2|12334.2|12347.8|12332.8|2
1643739670000|2022-02-01 18:21:10|12347.7|12332.7|12347.3|12332.3|12347.7|12332.7|12347.3|12332.3|0
1643739680000|2022-02-01 18:21:20|12347.7|12332.7|12347.7|12332.7|12347.7|12332.7|12347.7|12332.7|3
1643739690000|2022-02-01 18:21:30|12348|12333|12340.3|12325.3|12348|12333|12338.5|12323.5|6
1643739700000|2022-02-01 18:21:40|12339.9|12324.9|12339.3|12324.3|12339.9|12324.9|12339.3|12324.3|4
1643739710000|2022-02-01 18:21:50|12339.2|12324.2|12339.6|12324.6|12340.7|12325.7|12339.2|12324.2|9
1643739720000|2022-02-01 18:22:00|12339.2|12324.2|12339.2|12324.2|12339.2|12324.2|12338.1|12323.1|5
1643739730000|2022-02-01 18:22:10|12339|12324|12350.9|12335.9|12350.9|12335.9|12338.2|12323.2|1
1643739740000|2022-02-01 18:22:20|12350.4|12335.4|12346.8|12331.8|12350.4|12335.4|12346.8|12331.8|3
1643739750000|2022-02-01 18:22:30|12345.7|12330.7|12345.2|12330.2|12346.8|12331.8|12345.2|12330.2|1
1643739760000|2022-02-01 18:22:40|12343.4|12328.4|12343.4|12328.4|12343.4|12328.4|12343.4|12328.4|0
1643739770000|2022-02-01 18:22:50|12343.5|12328.5|12345.9|12330.9|12348.3|12333.3|12343.5|12328.5|3
1643739780000|2022-02-01 18:23:00|12345.5|12330.5|12347.8|12332.8|12349|12334|12345.5|12330.5|3
1643739790000|2022-02-01 18:23:10|12347.7|12332.7|12347|12332|12347.7|12332.7|12347|12332|0
1643739800000|2022-02-01 18:23:20|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|0
1643739810000|2022-02-01 18:23:30|12346.5|12331.5|12345.6|12330.6|12346.5|12331.5|12345.6|12330.6|0
1643739820000|2022-02-01 18:23:40|12346|12331|12348.3|12333.3|12348.3|12333.3|12346|12331|2
1643739830000|2022-02-01 18:23:50|12348.2|12333.2|12343.8|12328.8|12348.2|12333.2|12342.7|12327.7|5
1643739840000|2022-02-01 18:24:00|12343.3|12328.3|12343.7|12328.7|12343.7|12328.7|12343.2|12328.2|3
1643739850000|2022-02-01 18:24:10|12343.3|12328.3|12343.3|12328.3|12343.3|12328.3|12343.3|12328.3|0
1643739860000|2022-02-01 18:24:20|12346.5|12331.5|12348.5|12333.5|12348.5|12333.5|12346.5|12331.5|3
1643739870000|2022-02-01 18:24:30|12348.3|12333.3|12343.3|12328.3|12348.3|12333.3|12343.3|12328.3|2
1643739880000|2022-02-01 18:24:40|12344.9|12329.9|12347.8|12332.8|12348|12333|12344.9|12329.9|8
1643739890000|2022-02-01 18:24:50|12347.7|12332.7|12348.1|12333.1|12348.1|12333.1|12347.7|12332.7|3
1643739930000|2022-02-01 18:25:30|12348.3|12333.3|12348.3|12333.3|12348.3|12333.3|12348.3|12333.3|1
1643739940000|2022-02-01 18:25:40|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|4
1643739950000|2022-02-01 18:25:50|12345|12330|12345|12330|12345|12330|12340|12325|7
1643739960000|2022-02-01 18:26:00|12345.4|12330.4|12345.3|12330.3|12345.4|12330.4|12345.1|12330.1|0
1643739970000|2022-02-01 18:26:10|12344.9|12329.9|12345.3|12330.3|12345.3|12330.3|12344.9|12329.9|0
1643739980000|2022-02-01 18:26:20|12346.1|12331.1|12346.7|12331.7|12346.7|12331.7|12346|12331|30
1643739990000|2022-02-01 18:26:30|12346.4|12331.4|12348.3|12333.3|12348.3|12333.3|12346.2|12331.2|3
1643740000000|2022-02-01 18:26:40|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|8
1643740010000|2022-02-01 18:26:50|12349.8|12334.8|12356.9|12341.9|12356.9|12341.9|12349.8|12334.8|9
1643740020000|2022-02-01 18:27:00|12356.5|12341.5|12360.1|12345.1|12360.1|12345.1|12356.5|12341.5|4
1643740030000|2022-02-01 18:27:10|12360.6|12345.6|12362.9|12347.9|12362.9|12347.9|12360.6|12345.6|8
1643740040000|2022-02-01 18:27:20|12362.6|12347.6|12362.6|12347.6|12362.6|12347.6|12362.6|12347.6|1
1643740050000|2022-02-01 18:27:30|12359.4|12344.4|12357.8|12342.8|12362.3|12347.3|12357.8|12342.8|5
1643740060000|2022-02-01 18:27:40|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|0
1643740070000|2022-02-01 18:27:50|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|1
1643740080000|2022-02-01 18:28:00|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|0
1643740090000|2022-02-01 18:28:10|12359.2|12344.2|12359.8|12344.8|12359.8|12344.8|12359.2|12344.2|1
1643740100000|2022-02-01 18:28:20|12362.5|12347.5|12363.4|12348.4|12363.4|12348.4|12362.5|12347.5|1
1643740110000|2022-02-01 18:28:30|12363.8|12348.8|12363.8|12348.8|12363.8|12348.8|12363.8|12348.8|2
1643740120000|2022-02-01 18:28:40|12363.7|12348.7|12363.7|12348.7|12363.7|12348.7|12363.7|12348.7|1
1643740130000|2022-02-01 18:28:50|12363.3|12348.3|12363.4|12348.4|12363.4|12348.4|12363.3|12348.3|0
1643740140000|2022-02-01 18:29:00|12363.6|12348.6|12363.8|12348.8|12364.1|12349.1|12363.6|12348.6|6
1643740150000|2022-02-01 18:29:10|12363.1|12348.1|12363.1|12348.1|12363.1|12348.1|12363.1|12348.1|0
1643740170000|2022-02-01 18:29:30|||||||||1
1643740180000|2022-02-01 18:29:40|12363.4|12348.4|12370.1|12355.1|12370.1|12355.1|12363.4|12348.4|7
1643740190000|2022-02-01 18:29:50|12370.7|12355.7|12371.1|12356.1|12371.1|12356.1|12370.7|12355.7|0
1643740200000|2022-02-01 18:30:00|12371.4|12356.4|12371.6|12356.6|12371.6|12356.6|12367.4|12352.4|5
1643740210000|2022-02-01 18:30:10|12371.4|12356.4|12368.9|12353.9|12371.4|12356.4|12368.9|12353.9|1
1643740220000|2022-02-01 18:30:20|12368.3|12353.3|12364.4|12349.4|12368.3|12353.3|12364.1|12349.1|5
1643740230000|2022-02-01 18:30:30|12362.3|12347.3|12371.6|12356.6|12371.6|12356.6|12362.3|12347.3|29
1643740240000|2022-02-01 18:30:40|12371.8|12356.8|12374.3|12359.3|12374.3|12359.3|12371.1|12356.1|2
1643740250000|2022-02-01 18:30:50|12375.2|12360.2|12374.7|12359.7|12375.2|12360.2|12374.7|12359.7|0
1643740260000|2022-02-01 18:31:00|12374.3|12359.3|12371.8|12356.8|12374.3|12359.3|12371.8|12356.8|1
1643740270000|2022-02-01 18:31:10|12371.3|12356.3|12371.4|12356.4|12371.4|12356.4|12371.3|12356.3|0
1643740290000|2022-02-01 18:31:30|12372.2|12357.2|12372.3|12357.3|12372.3|12357.3|12372.2|12357.2|1
1643740300000|2022-02-01 18:31:40|12372.4|12357.4|12373.2|12358.2|12374.3|12359.3|12372.4|12357.4|6
1643740310000|2022-02-01 18:31:50|12373.7|12358.7|12373.8|12358.8|12374.8|12359.8|12373.2|12358.2|1
1643740320000|2022-02-01 18:32:00|12374.1|12359.1|12373.9|12358.9|12375.3|12360.3|12373.9|12358.9|5
1643740330000|2022-02-01 18:32:10|12373.8|12358.8|12369.2|12354.2|12373.8|12358.8|12369.2|12354.2|3
1643740350000|2022-02-01 18:32:30|12366.2|12351.2|12358.3|12343.3|12366.2|12351.2|12358.3|12343.3|1
1643740360000|2022-02-01 18:32:40|12358.5|12343.5|12363.9|12348.9|12363.9|12348.9|12358.5|12343.5|1
1643740370000|2022-02-01 18:32:50|12362.7|12347.7|12361.9|12346.9|12362.7|12347.7|12361.9|12346.9|0
1643740390000|2022-02-01 18:33:10|12362.3|12347.3|12356.2|12341.2|12362.3|12347.3|12356.2|12341.2|2
1643740400000|2022-02-01 18:33:20|12365.8|12350.8|12366.3|12351.3|12366.8|12351.8|12365.8|12350.8|16
1643740410000|2022-02-01 18:33:30|12366.2|12351.2|12364.5|12349.5|12366.4|12351.4|12364|12349|1
1643740420000|2022-02-01 18:33:40|12361.5|12346.5|12360.9|12345.9|12363.3|12348.3|12360.5|12345.5|1
1643740430000|2022-02-01 18:33:50|12360.8|12345.8|12360.9|12345.9|12361.3|12346.3|12360.8|12345.8|0
1643740450000|2022-02-01 18:34:10|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|0
1643740470000|2022-02-01 18:34:30|12359.9|12344.9|12359.9|12344.9|12360.4|12345.4|12359.9|12344.9|1
1643740490000|2022-02-01 18:34:50|12360.4|12345.4|12359.9|12344.9|12360.4|12345.4|12359.9|12344.9|0
1643740500000|2022-02-01 18:35:00|12360.4|12345.4|12360.9|12345.9|12360.9|12345.9|12360.4|12345.4|0
1643740510000|2022-02-01 18:35:10|12361.3|12346.3|12356.9|12341.9|12361.8|12346.8|12356.9|12341.9|4
1643740520000|2022-02-01 18:35:20|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|0
1643740540000|2022-02-01 18:35:40|12358|12343|12360.2|12345.2|12360.2|12345.2|12358|12343|4
1643740550000|2022-02-01 18:35:50|12359.7|12344.7|12359.5|12344.5|12362.3|12347.3|12359.5|12344.5|3
1643740560000|2022-02-01 18:36:00|12360.3|12345.3|12359.4|12344.4|12360.3|12345.3|12358.9|12343.9|0
1643740570000|2022-02-01 18:36:10|12359.9|12344.9|12358.9|12343.9|12360.3|12345.3|12358.4|12343.4|3
1643740590000|2022-02-01 18:36:30|12358.4|12343.4|12358.4|12343.4|12358.4|12343.4|12358.4|12343.4|14
1643740600000|2022-02-01 18:36:40|12358.8|12343.8|12359.3|12344.3|12359.3|12344.3|12358.5|12343.5|6
1643740610000|2022-02-01 18:36:50|12359.5|12344.5|12359.2|12344.2|12359.5|12344.5|12359.2|12344.2|0
1643740620000|2022-02-01 18:37:00|12359.7|12344.7|12360|12345|12360|12345|12359.2|12344.2|3
1643740630000|2022-02-01 18:37:10|12360.3|12345.3|12360.7|12345.7|12360.7|12345.7|12360|12345|12
1643740650000|2022-02-01 18:37:30|12359.6|12344.6|12359.6|12344.6|12359.6|12344.6|12359.6|12344.6|2
1643740660000|2022-02-01 18:37:40|||||||||6
1643740670000|2022-02-01 18:37:50|12353.9|12338.9|12354.5|12339.5|12355|12340|12352.1|12337.1|5
1643740680000|2022-02-01 18:38:00|12354.6|12339.6|12354.6|12339.6|12354.6|12339.6|12354.6|12339.6|0
1643740690000|2022-02-01 18:38:10|12355|12340|12357.1|12342.1|12357.1|12342.1|12355|12340|3
1643740700000|2022-02-01 18:38:20|12359.3|12344.3|12360.2|12345.2|12360.5|12345.5|12359|12344|23
1643740710000|2022-02-01 18:38:30|12359.7|12344.7|12359.8|12344.8|12359.8|12344.8|12359.7|12344.7|0
1643740720000|2022-02-01 18:38:40|12360.2|12345.2|12360.4|12345.4|12360.4|12345.4|12359.9|12344.9|7
1643740730000|2022-02-01 18:38:50|12361.6|12346.6|12361.9|12346.9|12361.9|12346.9|12361.6|12346.6|1
1643740740000|2022-02-01 18:39:00|12361.8|12346.8|12354|12339|12361.8|12346.8|12352.3|12337.3|12
1643740750000|2022-02-01 18:39:10|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|0
1643740760000|2022-02-01 18:39:20|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|5
1643740770000|2022-02-01 18:39:30|12353.3|12338.3|12353.1|12338.1|12353.5|12338.5|12353.1|12338.1|0
1643740780000|2022-02-01 18:39:40|12353.4|12338.4|12354.4|12339.4|12354.4|12339.4|12353.4|12338.4|5
1643740790000|2022-02-01 18:39:50|12355|12340|12356.4|12341.4|12356.5|12341.5|12355|12340|3
1643740800000|2022-02-01 18:40:00|12356.3|12341.3|12356.4|12341.4|12356.4|12341.4|12356.3|12341.3|0
1643740820000|2022-02-01 18:40:20|12356.5|12341.5|12356.9|12341.9|12356.9|12341.9|12356.5|12341.5|1
1643740830000|2022-02-01 18:40:30|12358|12343|12356.1|12341.1|12358|12343|12356.1|12341.1|2
1643740840000|2022-02-01 18:40:40|12358|12343|12361.9|12346.9|12363.4|12348.4|12357.6|12342.6|10
1643740860000|2022-02-01 18:41:00|12362.3|12347.3|12363.8|12348.8|12364.3|12349.3|12362.3|12347.3|4
1643740870000|2022-02-01 18:41:10|12366.1|12351.1|12367.3|12352.3|12367.3|12352.3|12366.1|12351.1|2
1643740880000|2022-02-01 18:41:20|12367.5|12352.5|12371.6|12356.6|12371.8|12356.8|12367.5|12352.5|0
1643740890000|2022-02-01 18:41:30|12366.6|12351.6|12368.3|12353.3|12368.3|12353.3|12366.4|12351.4|2
1643740900000|2022-02-01 18:41:40|12368.6|12353.6|12374.1|12359.1|12374.1|12359.1|12368.6|12353.6|3
1643740920000|2022-02-01 18:42:00|12374|12359|12373|12358|12374|12359|12367.9|12352.9|12
1643740930000|2022-02-01 18:42:10|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|0
1643740940000|2022-02-01 18:42:20|12372.6|12357.6|12374.1|12359.1|12374.1|12359.1|12372.6|12357.6|4
1643740950000|2022-02-01 18:42:30|12374.5|12359.5|12376.6|12361.6|12376.6|12361.6|12374.5|12359.5|5
1643740960000|2022-02-01 18:42:40|12377|12362|12377|12362|12377|12362|12377|12362|0
1643740980000|2022-02-01 18:43:00|12377.4|12362.4|12377.3|12362.3|12377.8|12362.8|12377.3|12362.3|2
1643740990000|2022-02-01 18:43:10|12377.6|12362.6|12377.6|12362.6|12377.6|12362.6|12377.6|12362.6|0
1643741000000|2022-02-01 18:43:20|12377.5|12362.5|12376.8|12361.8|12377.5|12362.5|12376.8|12361.8|0
1643741010000|2022-02-01 18:43:30|12375.7|12360.7|12370.1|12355.1|12375.7|12360.7|12369.8|12354.8|19
1643741020000|2022-02-01 18:43:40|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|0
1643741030000|2022-02-01 18:43:50|12370.9|12355.9|12379.4|12364.4|12379.4|12364.4|12370.9|12355.9|10
1643741040000|2022-02-01 18:44:00|12380.1|12365.1|12386.5|12371.5|12386.5|12371.5|12378.6|12363.6|9
1643741050000|2022-02-01 18:44:10|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|0
1643741060000|2022-02-01 18:44:20|12387.4|12372.4|12385.6|12370.6|12387.6|12372.6|12385.6|12370.6|13
1643741080000|2022-02-01 18:44:40|12386.5|12371.5|12386.1|12371.1|12386.5|12371.5|12386.1|12371.1|0
1643741100000|2022-02-01 18:45:00|12386.5|12371.5|12384.8|12369.8|12386.5|12371.5|12384.8|12369.8|2
1643741110000|2022-02-01 18:45:10|12380.5|12365.5|12379.4|12364.4|12380.5|12365.5|12379.4|12364.4|2
1643741120000|2022-02-01 18:45:20|12379.3|12364.3|12378.4|12363.4|12379.4|12364.4|12378.4|12363.4|0
1643741130000|2022-02-01 18:45:30|12377.9|12362.9|12375.3|12360.3|12377.9|12362.9|12375.3|12360.3|1
1643741140000|2022-02-01 18:45:40|12375.4|12360.4|12375.4|12360.4|12375.4|12360.4|12375.4|12360.4|2
1643741150000|2022-02-01 18:45:50|12379.1|12364.1|12384|12369|12384|12369|12379.1|12364.1|2
1643741160000|2022-02-01 18:46:00|12383.6|12368.6|12382.9|12367.9|12383.6|12368.6|12382.9|12367.9|1
1643741180000|2022-02-01 18:46:20|12382.5|12367.5|12381.7|12366.7|12382.5|12367.5|12381.7|12366.7|0
1643741190000|2022-02-01 18:46:30|12382.2|12367.2|12382|12367|12382.2|12367.2|12380.7|12365.7|3
1643741200000|2022-02-01 18:46:40|12382.1|12367.1|12382.2|12367.2|12383|12368|12382.1|12367.1|56
1643741210000|2022-02-01 18:46:50|12382.5|12367.5|12386.5|12371.5|12386.5|12371.5|12382.5|12367.5|1
1643741220000|2022-02-01 18:47:00|12386.4|12371.4|12385.4|12370.4|12386.5|12371.5|12385.4|12370.4|0
1643741230000|2022-02-01 18:47:10|12384.9|12369.9|12385.4|12370.4|12385.4|12370.4|12384.9|12369.9|0
1643741240000|2022-02-01 18:47:20|12382.5|12367.5|12384.4|12369.4|12384.6|12369.6|12381.3|12366.3|6
1643741250000|2022-02-01 18:47:30|12383.6|12368.6|12382.2|12367.2|12383.6|12368.6|12382.2|12367.2|0
1643741260000|2022-02-01 18:47:40|12382.6|12367.6|12382.6|12367.6|12382.6|12367.6|12382.6|12367.6|0
1643741280000|2022-02-01 18:48:00|12383|12368|12386.8|12371.8|12386.9|12371.9|12383|12368|2
1643741290000|2022-02-01 18:48:10|12386|12371|12382.9|12367.9|12386|12371|12382.9|12367.9|3
1643741300000|2022-02-01 18:48:20|12381.8|12366.8|12381.4|12366.4|12381.8|12366.8|12381|12366|2
1643741310000|2022-02-01 18:48:30|12381.3|12366.3|12380.8|12365.8|12381.3|12366.3|12380.8|12365.8|0
1643741320000|2022-02-01 18:48:40|12380.4|12365.4|12380.4|12365.4|12380.4|12365.4|12380.4|12365.4|0
1643741330000|2022-02-01 18:48:50|12376.9|12361.9|12377.4|12362.4|12377.4|12362.4|12375.9|12360.9|5
1643741340000|2022-02-01 18:49:00|12380.7|12365.7|12380.9|12365.9|12380.9|12365.9|12380.7|12365.7|9
1643741350000|2022-02-01 18:49:10|12381.2|12366.2|12382.8|12367.8|12383.3|12368.3|12381.2|12366.2|7
1643741360000|2022-02-01 18:49:20|12382.7|12367.7|12382.3|12367.3|12382.7|12367.7|12382.3|12367.3|0
1643741370000|2022-02-01 18:49:30|12381.8|12366.8|12380.8|12365.8|12381.8|12366.8|12380.8|12365.8|1
1643741380000|2022-02-01 18:49:40|12380.7|12365.7|12380.2|12365.2|12380.7|12365.7|12380.2|12365.2|0
1643741390000|2022-02-01 18:49:50|12380|12365|12379.5|12364.5|12380|12365|12379.5|12364.5|8
1643741400000|2022-02-01 18:50:00|12379.7|12364.7|12380.1|12365.1|12380.1|12365.1|12379.7|12364.7|3
1643741410000|2022-02-01 18:50:10|12380.5|12365.5|12379.2|12364.2|12380.5|12365.5|12379.1|12364.1|2
1643741430000|2022-02-01 18:50:30|12379.6|12364.6|12380.4|12365.4|12380.7|12365.7|12379.6|12364.6|1
1643741440000|2022-02-01 18:50:40|12380.7|12365.7|12381.5|12366.5|12381.5|12366.5|12380.7|12365.7|0
1643741460000|2022-02-01 18:51:00|12379.7|12364.7|12379.9|12364.9|12380.1|12365.1|12379.7|12364.7|3
1643741470000|2022-02-01 18:51:10|12380.1|12365.1|12383.8|12368.8|12383.9|12368.9|12380.1|12365.1|0
1643741480000|2022-02-01 18:51:20|12382.7|12367.7|12379.6|12364.6|12382.7|12367.7|12379.4|12364.4|2
1643741490000|2022-02-01 18:51:30|12380.4|12365.4|12384.4|12369.4|12384.5|12369.5|12380.4|12365.4|0
1643741500000|2022-02-01 18:51:40|12384.1|12369.1|12384.8|12369.8|12385|12370|12384.1|12369.1|6
1643741520000|2022-02-01 18:52:00|12384|12369|12384.4|12369.4|12384.5|12369.5|12384|12369|1
1643741540000|2022-02-01 18:52:20|||||||||1
1643741550000|2022-02-01 18:52:30|12384.1|12369.1|12384.5|12369.5|12384.5|12369.5|12384.1|12369.1|1
1643741560000|2022-02-01 18:52:40|12388.1|12373.1|12393.6|12378.6|12393.8|12378.8|12388.1|12373.1|4
1643741570000|2022-02-01 18:52:50|12393.7|12378.7|12394.1|12379.1|12398.7|12383.7|12393.7|12378.7|5
1643741580000|2022-02-01 18:53:00|12394.2|12379.2|12394.6|12379.6|12394.6|12379.6|12394.2|12379.2|2
1643741590000|2022-02-01 18:53:10|12394.1|12379.1|12399.7|12384.7|12399.7|12384.7|12392|12377|12
1643741600000|2022-02-01 18:53:20|12399.3|12384.3|12402.8|12387.8|12402.8|12387.8|12399.3|12384.3|27
1643741610000|2022-02-01 18:53:30|12402.4|12387.4|12402.3|12387.3|12402.4|12387.4|12402.3|12387.3|0
1643741620000|2022-02-01 18:53:40|12401.2|12386.2|12402.2|12387.2|12402.2|12387.2|12401.2|12386.2|8
1643741630000|2022-02-01 18:53:50|12402.3|12387.3|12398.5|12383.5|12403.3|12388.3|12398.5|12383.5|6
1643741640000|2022-02-01 18:54:00|12398|12383|12399|12384|12399|12384|12397.1|12382.1|4
1643741650000|2022-02-01 18:54:10|12398.5|12383.5|12401|12386|12401.6|12386.6|12396.6|12381.6|18
1643741660000|2022-02-01 18:54:20|12400.7|12385.7|12403.4|12388.4|12403.4|12388.4|12400.7|12385.7|7
1643741670000|2022-02-01 18:54:30|12403.5|12388.5|12403.5|12388.5|12403.5|12388.5|12403.5|12388.5|0
1643741680000|2022-02-01 18:54:40|12403.4|12388.4|12401.4|12386.4|12403.5|12388.5|12401.4|12386.4|2
1643741690000|2022-02-01 18:54:50|12401.3|12386.3|12401.7|12386.7|12401.7|12386.7|12401.3|12386.3|1
1643741700000|2022-02-01 18:55:00|12401|12386|12411.5|12396.5|12411.6|12396.6|12401|12386|27
1643741710000|2022-02-01 18:55:10|12411.6|12396.6|12414.1|12399.1|12414.1|12399.1|12411.1|12396.1|3
1643741720000|2022-02-01 18:55:20|12422.2|12407.2|12424.5|12409.5|12424.5|12409.5|12422.2|12407.2|12
1643741730000|2022-02-01 18:55:30|12423.9|12408.9|12410.6|12395.6|12424.2|12409.2|12410.6|12395.6|16
1643741740000|2022-02-01 18:55:40|12410.8|12395.8|12416.8|12401.8|12416.9|12401.9|12410.8|12395.8|4
1643741750000|2022-02-01 18:55:50|12416.9|12401.9|12416.9|12401.9|12416.9|12401.9|12416.9|12401.9|0
1643741760000|2022-02-01 18:56:00|12416.5|12401.5|12417.6|12402.6|12417.6|12402.6|12413|12398|1
1643741770000|2022-02-01 18:56:10|12417.5|12402.5|12411.4|12396.4|12417.5|12402.5|12411.4|12396.4|11
1643741780000|2022-02-01 18:56:20|12411.3|12396.3|12417.3|12402.3|12417.3|12402.3|12411.3|12396.3|11
1643741800000|2022-02-01 18:56:40|12417.1|12402.1|12425.5|12410.5|12425.5|12410.5|12416.7|12401.7|7
1643741810000|2022-02-01 18:56:50|12425.8|12410.8|12427.5|12412.5|12427.5|12412.5|12425.3|12410.3|3
1643741820000|2022-02-01 18:57:00|12427.3|12412.3|12425.3|12410.3|12427.3|12412.3|12424.9|12409.9|7
1643741830000|2022-02-01 18:57:10|12422.7|12407.7|12421.4|12406.4|12423.1|12408.1|12421.4|12406.4|3
1643741840000|2022-02-01 18:57:20|12418.6|12403.6|12418.4|12403.4|12418.6|12403.6|12418.4|12403.4|2
1643741850000|2022-02-01 18:57:30|12418.1|12403.1|12412.3|12397.3|12418.1|12403.1|12412.3|12397.3|6
1643741860000|2022-02-01 18:57:40|12412.7|12397.7|12413.1|12398.1|12413.1|12398.1|12412.7|12397.7|7
1643741880000|2022-02-01 18:58:00|12414|12399|12423.1|12408.1|12423.1|12408.1|12414|12399|12
1643741890000|2022-02-01 18:58:10|12422.9|12407.9|12431.9|12416.9|12431.9|12416.9|12421.6|12406.6|5
1643741900000|2022-02-01 18:58:20|12432.7|12417.7|12452.4|12437.4|12452.4|12437.4|12432.7|12417.7|3
1643741910000|2022-02-01 18:58:30|12450.9|12435.9|12437|12422|12450.9|12435.9|12437|12422|3
1643741920000|2022-02-01 18:58:40|12436|12421|12444.5|12429.5|12444.9|12429.9|12436|12421|12
1643741930000|2022-02-01 18:58:50|12444.9|12429.9|12444.9|12429.9|12444.9|12429.9|12444.9|12429.9|1
1643741940000|2022-02-01 18:59:00|12435.3|12420.3|12428.3|12413.3|12437.7|12422.7|12427.8|12412.8|8
1643741950000|2022-02-01 18:59:10|12429|12414|12428.3|12413.3|12429|12414|12428.3|12413.3|5
1643741960000|2022-02-01 18:59:20|12429.8|12414.8|12424.7|12409.7|12430.8|12415.8|12424.3|12409.3|13
1643741970000|2022-02-01 18:59:30|12424.3|12409.3|12425.7|12410.7|12425.7|12410.7|12424.3|12409.3|1
1643741980000|2022-02-01 18:59:40|12430.7|12415.7|12434.7|12419.7|12435.2|12420.2|12430.7|12415.7|2
1643741990000|2022-02-01 18:59:50|12435.7|12420.7|12437.5|12422.5|12437.5|12422.5|12435.7|12420.7|2
1643742000000|2022-02-01 19:00:00|12432.1|12417.1|12427.6|12412.6|12432.1|12417.1|12426.2|12411.2|3
1643742010000|2022-02-01 19:00:10|12428.1|12413.1|12432.7|12417.7|12433.7|12418.7|12427.8|12412.8|4
1643742020000|2022-02-01 19:00:20|12434.7|12419.7|12431.1|12416.1|12436.2|12421.2|12429.7|12414.7|7
1643742030000|2022-02-01 19:00:30|12430.8|12415.8|12432.6|12417.6|12433.6|12418.6|12430.8|12415.8|4
1643742050000|2022-02-01 19:00:50|12430.7|12415.7|12430|12415|12430.7|12415.7|12430|12415|1
1643742060000|2022-02-01 19:01:00|12429.8|12414.8|12434.5|12419.5|12434.5|12419.5|12429.8|12414.8|8
1643742080000|2022-02-01 19:01:20|12434.7|12419.7|12437|12422|12437|12422|12434.7|12419.7|3
1643742090000|2022-02-01 19:01:30|||||||||5
1643742100000|2022-02-01 19:01:40|12436.7|12421.7|12443.2|12428.2|12443.2|12428.2|12436.7|12421.7|3
1643742110000|2022-02-01 19:01:50|12444.2|12429.2|12443|12428|12444.3|12429.3|12443|12428|2
1643742120000|2022-02-01 19:02:00|12442.5|12427.5|12437.5|12422.5|12442.6|12427.6|12437|12422|6
1643742130000|2022-02-01 19:02:10|12438.3|12423.3|12444|12429|12444|12429|12438.3|12423.3|3
1643742140000|2022-02-01 19:02:20|||||||||7
1643742150000|2022-02-01 19:02:30|12443.5|12428.5|12443.6|12428.6|12443.6|12428.6|12440.2|12425.2|5
1643742160000|2022-02-01 19:02:40|12444.3|12429.3|12443.6|12428.6|12444.6|12429.6|12443.6|12428.6|1
1643742170000|2022-02-01 19:02:50|12443.7|12428.7|12445.1|12430.1|12445.2|12430.2|12443.7|12428.7|1
1643742180000|2022-02-01 19:03:00|12445.6|12430.6|12446.1|12431.1|12446.1|12431.1|12445.6|12430.6|5
1643742190000|2022-02-01 19:03:10|12446.2|12431.2|12446.6|12431.6|12446.6|12431.6|12446.2|12431.2|1
1643742200000|2022-02-01 19:03:20|12446|12431|12443.1|12428.1|12446.6|12431.6|12442.1|12427.1|17
1643742210000|2022-02-01 19:03:30|12443|12428|12442.6|12427.6|12443|12428|12442.6|12427.6|1
1643742220000|2022-02-01 19:03:40|12442.1|12427.1|12442.6|12427.6|12442.6|12427.6|12442.1|12427.1|3
1643742230000|2022-02-01 19:03:50|12442.7|12427.7|12443.1|12428.1|12443.1|12428.1|12442.7|12427.7|6
1643742240000|2022-02-01 19:04:00|12443.5|12428.5|12441.6|12426.6|12443.5|12428.5|12436|12421|20
1643742250000|2022-02-01 19:04:10|12442.3|12427.3|12441.8|12426.8|12442.3|12427.3|12441.8|12426.8|0
1643742260000|2022-02-01 19:04:20|12441.2|12426.2|12442.1|12427.1|12442.1|12427.1|12441|12426|3
1643742270000|2022-02-01 19:04:30|12441.6|12426.6|12441.6|12426.6|12441.6|12426.6|12441.6|12426.6|3
1643742280000|2022-02-01 19:04:40|12441.2|12426.2|12448.3|12433.3|12448.3|12433.3|12441.2|12426.2|33
1643742290000|2022-02-01 19:04:50|12448.5|12433.5|12453|12438|12453.8|12438.8|12448.5|12433.5|8
1643742300000|2022-02-01 19:05:00|12453.3|12438.3|12449.8|12434.8|12453.8|12438.8|12449.3|12434.3|5
1643742310000|2022-02-01 19:05:10|12449.9|12434.9|12451.8|12436.8|12451.9|12436.9|12449.9|12434.9|3
1643742320000|2022-02-01 19:05:20|12451.6|12436.6|12451.5|12436.5|12451.6|12436.6|12451.5|12436.5|1
1643742330000|2022-02-01 19:05:30|12451.6|12436.6|12452.1|12437.1|12452.1|12437.1|12451.6|12436.6|3
1643742340000|2022-02-01 19:05:40|12452.6|12437.6|12454|12439|12454|12439|12452.6|12437.6|4
1643742350000|2022-02-01 19:05:50|12458.9|12443.9|12458.7|12443.7|12461.6|12446.6|12458.5|12443.5|7
1643742360000|2022-02-01 19:06:00|12459.1|12444.1|12465|12450|12466.7|12451.7|12459.1|12444.1|10
1643742370000|2022-02-01 19:06:10|12465.5|12450.5|12466.6|12451.6|12469.7|12454.7|12465.5|12450.5|6
1643742380000|2022-02-01 19:06:20|12467|12452|12465.7|12450.7|12467.6|12452.6|12465.4|12450.4|22
1643742390000|2022-02-01 19:06:30|12464|12449|12461|12446|12465.2|12450.2|12461|12446|4
1643742400000|2022-02-01 19:06:40|12461.3|12446.3|12462.3|12447.3|12462.3|12447.3|12461.3|12446.3|3
1643742410000|2022-02-01 19:06:50|12462.2|12447.2|12465.2|12450.2|12465.2|12450.2|12462.2|12447.2|5
1643742420000|2022-02-01 19:07:00|12464.7|12449.7|12465.9|12450.9|12466.3|12451.3|12464.6|12449.6|19
1643742430000|2022-02-01 19:07:10|12466.4|12451.4|12473|12458|12473.4|12458.4|12465.9|12450.9|17
1643742440000|2022-02-01 19:07:20|12472.9|12457.9|12471.5|12456.5|12473.5|12458.5|12467.8|12452.8|8
1643742450000|2022-02-01 19:07:30|12473.4|12458.4|12470|12455|12473.4|12458.4|12466.9|12451.9|3
1643742460000|2022-02-01 19:07:40|12470.4|12455.4|12469|12454|12470.4|12455.4|12468.2|12453.2|7
1643742470000|2022-02-01 19:07:50|12468.5|12453.5|12466.4|12451.4|12468.5|12453.5|12462.9|12447.9|13
1643742480000|2022-02-01 19:08:00|12466.9|12451.9|12469.9|12454.9|12469.9|12454.9|12465.7|12450.7|8
1643742490000|2022-02-01 19:08:10|12469.8|12454.8|12470|12455|12470|12455|12469|12454|2
1643742500000|2022-02-01 19:08:20|12469.7|12454.7|12473.5|12458.5|12473.5|12458.5|12469.7|12454.7|8
1643742510000|2022-02-01 19:08:30|12473.1|12458.1|12480|12465|12480|12465|12473.1|12458.1|19
1643742520000|2022-02-01 19:08:40|12475.7|12460.7|12480.2|12465.2|12480.4|12465.4|12475.7|12460.7|18
1643742530000|2022-02-01 19:08:50|12480.5|12465.5|12480.1|12465.1|12489.4|12474.4|12480.1|12465.1|13
1643742540000|2022-02-01 19:09:00|12482.3|12467.3|12485.7|12470.7|12489.8|12474.8|12482.3|12467.3|36
1643742550000|2022-02-01 19:09:10|12485.6|12470.6|12483.5|12468.5|12486.1|12471.1|12481.4|12466.4|22
1643742560000|2022-02-01 19:09:20|12479.5|12464.5|12480.8|12465.8|12480.8|12465.8|12478.1|12463.1|27
1643742570000|2022-02-01 19:09:30|12482.3|12467.3|12481.7|12466.7|12485|12470|12481.1|12466.1|17
1643742580000|2022-02-01 19:09:40|12481.6|12466.6|12480.9|12465.9|12483.6|12468.6|12478.8|12463.8|7
1643742590000|2022-02-01 19:09:50|12480.7|12465.7|12476.1|12461.1|12481.3|12466.3|12476.1|12461.1|14
1643742600000|2022-02-01 19:10:00|12473|12458|12467.8|12452.8|12473.1|12458.1|12467.8|12452.8|20
1643742610000|2022-02-01 19:10:10|12467.9|12452.9|12468.8|12453.8|12469.8|12454.8|12467.9|12452.9|7
1643742620000|2022-02-01 19:10:20|12468.7|12453.7|12467.3|12452.3|12470.8|12455.8|12466.5|12451.5|4
1643742630000|2022-02-01 19:10:30|12468.2|12453.2|12468.3|12453.3|12471.5|12456.5|12468|12453|17
1643742640000|2022-02-01 19:10:40|12469|12454|12475.8|12460.8|12477.3|12462.3|12469|12454|18
1643742650000|2022-02-01 19:10:50|12476.1|12461.1|12474.7|12459.7|12476.1|12461.1|12473.6|12458.6|9
1643742660000|2022-02-01 19:11:00|12473.1|12458.1|12478.8|12463.8|12478.8|12463.8|12471.1|12456.1|5
1643742670000|2022-02-01 19:11:10|12475|12460|12473.2|12458.2|12475|12460|12471.4|12456.4|6
1643742680000|2022-02-01 19:11:20|12474.9|12459.9|12473.3|12458.3|12474.9|12459.9|12472.4|12457.4|11
1643742690000|2022-02-01 19:11:30|12472.9|12457.9|12476.1|12461.1|12477.2|12462.2|12472.3|12457.3|21
1643742700000|2022-02-01 19:11:40|12476.5|12461.5|12472.3|12457.3|12476.5|12461.5|12472.3|12457.3|9
1643742710000|2022-02-01 19:11:50|12471.8|12456.8|12469.4|12454.4|12471.8|12456.8|12466.3|12451.3|19
1643742720000|2022-02-01 19:12:00|12469.5|12454.5|12468.1|12453.1|12470.2|12455.2|12467.4|12452.4|2
1643742730000|2022-02-01 19:12:10|12468.2|12453.2|12475.5|12460.5|12475.5|12460.5|12468.2|12453.2|10
1643742740000|2022-02-01 19:12:20|12477.5|12462.5|12478.3|12463.3|12479.8|12464.8|12474.4|12459.4|25
1643742750000|2022-02-01 19:12:30|12478.4|12463.4|12475.1|12460.1|12478.9|12463.9|12474.6|12459.6|14
1643742760000|2022-02-01 19:12:40|12475.3|12460.3|12479.1|12464.1|12479.2|12464.2|12475.3|12460.3|5
1643742770000|2022-02-01 19:12:50|12479|12464|12475.3|12460.3|12481|12466|12475|12460|47
1643742780000|2022-02-01 19:13:00|12475.4|12460.4|12477.3|12462.3|12479.6|12464.6|12475.4|12460.4|25
1643742790000|2022-02-01 19:13:10|12477.1|12462.1|12471.3|12456.3|12477.8|12462.8|12471.3|12456.3|23
1643742800000|2022-02-01 19:13:20|12471.7|12456.7|12471.4|12456.4|12472.8|12457.8|12469.4|12454.4|23
1643742810000|2022-02-01 19:13:30|12470.5|12455.5|12466.5|12451.5|12472|12457|12464.2|12449.2|20
1643742820000|2022-02-01 19:13:40|12466.8|12451.8|12463.2|12448.2|12466.8|12451.8|12463|12448|26
1643742830000|2022-02-01 19:13:50|12463|12448|12471|12456|12471.6|12456.6|12461.1|12446.1|14
1643742840000|2022-02-01 19:14:00|12470.6|12455.6|12474.8|12459.8|12485.1|12470.1|12470.6|12455.6|107
1643742850000|2022-02-01 19:14:10|12475.2|12460.2|12472.6|12457.6|12475.6|12460.6|12470.5|12455.5|64
1643742860000|2022-02-01 19:14:20|12473|12458|12473.9|12458.9|12473.9|12458.9|12470.1|12455.1|66
1643742870000|2022-02-01 19:14:30|12473.7|12458.7|12475.8|12460.8|12475.8|12460.8|12471.9|12456.9|97
1643742880000|2022-02-01 19:14:40|12474.9|12459.9|12475.8|12460.8|12477.8|12462.8|12469.5|12454.5|78
1643742890000|2022-02-01 19:14:50|12476.3|12461.3|12472.4|12457.4|12477.6|12462.6|12469.9|12454.9|101
1643742900000|2022-02-01 19:15:00|12472|12457|12472.4|12457.4|12475.3|12460.3|12471|12456|28
1643742910000|2022-02-01 19:15:10|12472.5|12457.5|12471|12456|12474.9|12459.9|12471|12456|12
1643742920000|2022-02-01 19:15:20|12470.1|12455.1|12473.6|12458.6|12474|12459|12469.7|12454.7|16
1643742930000|2022-02-01 19:15:30|12473.7|12458.7|12473.7|12458.7|12473.7|12458.7|12473.6|12458.6|10
1643742940000|2022-02-01 19:15:40|12473|12458|12473.4|12458.4|12473.4|12458.4|12473|12458|2
1643742960000|2022-02-01 19:16:00|12471.4|12456.4|12471|12456|12471.4|12456.4|12471|12456|9
1643742970000|2022-02-01 19:16:10|12470.6|12455.6|12471.6|12456.6|12471.6|12456.6|12470.6|12455.6|3
1643742980000|2022-02-01 19:16:20|12472.1|12457.1|12472.1|12457.1|12472.1|12457.1|12472.1|12457.1|2
1643742990000|2022-02-01 19:16:30|12473.8|12458.8|12472.6|12457.6|12473.8|12458.8|12472.6|12457.6|0
1643743000000|2022-02-01 19:16:40|12473.5|12458.5|12471|12456|12473.6|12458.6|12471|12456|3
1643743010000|2022-02-01 19:16:50|12473.7|12458.7|12475|12460|12475.3|12460.3|12473.7|12458.7|26
1643743020000|2022-02-01 19:17:00|12475.4|12460.4|12471.6|12456.6|12475.5|12460.5|12469.3|12454.3|16
1643743030000|2022-02-01 19:17:10|12472.1|12457.1|12477.6|12462.6|12477.6|12462.6|12472.1|12457.1|53
1643743040000|2022-02-01 19:17:20|12476.8|12461.8|12477.5|12462.5|12477.5|12462.5|12476.8|12461.8|5
1643743050000|2022-02-01 19:17:30|12477.1|12462.1|12474.6|12459.6|12479.1|12464.1|12474.2|12459.2|11
1643743060000|2022-02-01 19:17:40|12475|12460|12475|12460|12475|12460|12475|12460|6
1643743070000|2022-02-01 19:17:50|12475.5|12460.5|12474.6|12459.6|12475.5|12460.5|12474.6|12459.6|0
1643743080000|2022-02-01 19:18:00|12475|12460|12468.7|12453.7|12475|12460|12468.7|12453.7|6
1643743090000|2022-02-01 19:18:10|12469.1|12454.1|12468.7|12453.7|12469.1|12454.1|12468.7|12453.7|9
1643743110000|2022-02-01 19:18:30|12469.3|12454.3|12469.2|12454.2|12470.6|12455.6|12469.2|12454.2|3
1643743120000|2022-02-01 19:18:40|12470.2|12455.2|12472.6|12457.6|12472.6|12457.6|12470.2|12455.2|5
1643743130000|2022-02-01 19:18:50|12472.1|12457.1|12470.3|12455.3|12472.1|12457.1|12468.8|12453.8|8
1643743140000|2022-02-01 19:19:00|12469.9|12454.9|12468.4|12453.4|12470.3|12455.3|12468.4|12453.4|9
1643743150000|2022-02-01 19:19:10|12468|12453|12468.3|12453.3|12468.3|12453.3|12467.5|12452.5|15
1643743160000|2022-02-01 19:19:20|12467.9|12452.9|12467.9|12452.9|12467.9|12452.9|12467.9|12452.9|1
1643743170000|2022-02-01 19:19:30|12468.1|12453.1|12468.9|12453.9|12468.9|12453.9|12468.1|12453.1|0
1643743180000|2022-02-01 19:19:40|12469.1|12454.1|12473.6|12458.6|12473.6|12458.6|12469.1|12454.1|13
1643743190000|2022-02-01 19:19:50|12474|12459|12473|12458|12474.5|12459.5|12473|12458|10
1643743200000|2022-02-01 19:20:00|12473.4|12458.4|12473.4|12458.4|12473.4|12458.4|12473.4|12458.4|0
1643767200000|2022-02-02 02:00:00|12468.1|12453.1|12473.9|12458.9|12482.8|12458.9|12468.1|12445.3|11
1643767210000|2022-02-02 02:00:10|12474.1|12459.1|12474.1|12459.1|12474.1|12459.1|12474.1|12459.1|2
1643767220000|2022-02-02 02:00:20|12474.4|12459.4|12486.5|12461.5|12491.6|12461.5|12474.4|12454.1|2
1643767230000|2022-02-02 02:00:30|12486.4|12461.4|12489.3|12474.3|12490.4|12474.3|12486.4|12461.4|2
1643767240000|2022-02-02 02:00:40|12490.8|12475.8|12498.3|12483.3|12499.1|12484.1|12490.8|12475.8|5
1643767250000|2022-02-02 02:00:50|12500.8|12475.8|12491.7|12476.7|12500.8|12482.7|12491.7|12475.8|4
1643767260000|2022-02-02 02:01:00|12494.1|12479.1|12499.4|12484.4|12500.8|12484.4|12494.1|12475.8|11
1643767270000|2022-02-02 02:01:10|12499.5|12484.5|12496.9|12481.9|12503.5|12488.5|12496.9|12481.9|1
1643767280000|2022-02-02 02:01:20|12493.5|12478.5|12494.5|12479.5|12494.5|12479.5|12492.9|12477.9|0
1643767300000|2022-02-02 02:01:40|12495.7|12480.7|12485|12470|12495.7|12480.7|12485|12470|2
1643767310000|2022-02-02 02:01:50|12484.1|12469.1|12478.9|12463.9|12484.1|12469.1|12478.9|12463.9|4
1643767330000|2022-02-02 02:02:10|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|0
1643767340000|2022-02-02 02:02:20|12477.5|12462.5|12476.4|12461.4|12477.5|12462.5|12476.4|12461.4|0
1643767350000|2022-02-02 02:02:30|12469.4|12454.4|12468.7|12453.7|12469.4|12454.4|12468.5|12453.5|1
1643767370000|2022-02-02 02:02:50|12468.5|12453.5|12468.5|12453.5|12468.5|12453.5|12468.5|12453.5|0
1643767380000|2022-02-02 02:03:00|12467.9|12452.9|12467.5|12452.5|12467.9|12452.9|12467.5|12452.5|0
1643767390000|2022-02-02 02:03:10|12468|12453|12468.2|12453.2|12468.2|12453.2|12467.5|12452.5|0
1643767440000|2022-02-02 02:04:00|12468.7|12453.7|12468.7|12453.7|12468.7|12453.7|12468.7|12453.7|0
1643767450000|2022-02-02 02:04:10|12468.3|12453.3|12468.3|12453.3|12468.3|12453.3|12468.3|12453.3|0
1643767460000|2022-02-02 02:04:20|12467.4|12452.4|12466.9|12451.9|12467.4|12452.4|12466.7|12451.7|0
1643767500000|2022-02-02 02:05:00|12467.3|12452.3|12466.8|12451.8|12467.3|12452.3|12466.8|12451.8|3
1643767540000|2022-02-02 02:05:40|12467.6|12452.6|12468.1|12453.1|12468.1|12453.1|12467.6|12452.6|1
1643767560000|2022-02-02 02:06:00|12468.5|12453.5|12469.3|12454.3|12469.5|12454.5|12468.5|12453.5|3
1643767570000|2022-02-02 02:06:10|12469.7|12454.7|12469.8|12454.8|12469.8|12454.8|12469.7|12454.7|0
1643767600000|2022-02-02 02:06:40|12469.7|12454.7|12467.1|12452.1|12469.7|12454.7|12467.1|12452.1|0
1643767610000|2022-02-02 02:06:50|12467.2|12452.2|12467.6|12452.6|12467.6|12452.6|12467.2|12452.2|0
1643767700000|2022-02-02 02:08:20|12467.7|12452.7|12467.7|12452.7|12467.7|12452.7|12467.7|12452.7|5
1643767750000|2022-02-02 02:09:10|12468.5|12453.5|12468.7|12453.7|12468.7|12453.7|12468.5|12453.5|2
1643767770000|2022-02-02 02:09:30|12477.3|12462.3|12478.7|12463.7|12478.7|12463.7|12477.3|12462.3|1
1643767780000|2022-02-02 02:09:40|12479.4|12464.4|12480.2|12465.2|12480.2|12465.2|12479.4|12464.4|4
1643767790000|2022-02-02 02:09:50|12480.4|12465.4|12480.3|12465.3|12480.4|12465.4|12480.3|12465.3|0
1643767800000|2022-02-02 02:10:00|12481.1|12466.1|12481|12466|12483.6|12468.6|12480.1|12465.1|5
1643767810000|2022-02-02 02:10:10|12481.4|12466.4|12481.4|12466.4|12481.4|12466.4|12481.4|12466.4|0
1643767850000|2022-02-02 02:10:50|12481.3|12466.3|12481.9|12466.9|12481.9|12466.9|12481.3|12466.3|0
1643767880000|2022-02-02 02:11:20|12479.7|12464.7|12479.9|12464.9|12479.9|12464.9|12479.7|12464.7|0
1643767890000|2022-02-02 02:11:30|12480.7|12465.7|12481.4|12466.4|12481.4|12466.4|12480.4|12465.4|0
1643767910000|2022-02-02 02:11:50|12480.9|12465.9|12478.6|12463.6|12480.9|12465.9|12478.6|12463.6|2
1643767920000|2022-02-02 02:12:00|12478.1|12463.1|12476.9|12461.9|12478.1|12463.1|12476.9|12461.9|0
1643767930000|2022-02-02 02:12:10|12477.3|12462.3|12477.3|12462.3|12477.3|12462.3|12477.3|12462.3|0
1643767970000|2022-02-02 02:12:50|12476.9|12461.9|12475.6|12460.6|12476.9|12461.9|12475.6|12460.6|0
1643768030000|2022-02-02 02:13:50|12475.4|12460.4|12473.9|12458.9|12475.4|12460.4|12473.9|12458.9|0
1643768040000|2022-02-02 02:14:00|12474.2|12459.2|12474.2|12459.2|12474.2|12459.2|12474.2|12459.2|0
1643768050000|2022-02-02 02:14:10|12473.9|12458.9|12475.2|12460.2|12475.9|12460.9|12473.9|12458.9|0
1643768070000|2022-02-02 02:14:30|12475.6|12460.6|12475.6|12460.6|12475.7|12460.7|12475.6|12460.6|0
1643768080000|2022-02-02 02:14:40|12475|12460|12474.2|12459.2|12475|12460|12474.2|12459.2|0
1643768100000|2022-02-02 02:15:00|||||||||2
1643768110000|2022-02-02 02:15:10|12474.7|12459.7|12474.7|12459.7|12474.7|12459.7|12474.7|12459.7|0
1643768120000|2022-02-02 02:15:20|12475.4|12460.4|12475.4|12460.4|12475.4|12460.4|12475.2|12460.2|1
1643768150000|2022-02-02 02:15:50|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|0
1643768180000|2022-02-02 02:16:20|12475.5|12460.5|12475.9|12460.9|12475.9|12460.9|12475.5|12460.5|0
1643768190000|2022-02-02 02:16:30|12475.7|12460.7|12475.7|12460.7|12475.7|12460.7|12475.7|12460.7|0
1643768200000|2022-02-02 02:16:40|12475.6|12460.6|12474.7|12459.7|12475.6|12460.6|12474.7|12459.7|2
1643768220000|2022-02-02 02:17:00|12473.4|12458.4|12469.2|12454.2|12473.4|12458.4|12468.5|12453.5|0
1643768230000|2022-02-02 02:17:10|12469.1|12454.1|12464.5|12449.5|12470|12455|12464.5|12449.5|1
1643768250000|2022-02-02 02:17:30|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|0
1643768260000|2022-02-02 02:17:40|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|0
1643768300000|2022-02-02 02:18:20|12464.4|12449.4|12464.5|12449.5|12464.5|12449.5|12464.4|12449.4|1
1643768310000|2022-02-02 02:18:30|12465.6|12450.6|12465.5|12450.5|12465.6|12450.6|12465.5|12450.5|0
1643768320000|2022-02-02 02:18:40|12465.4|12450.4|12465|12450|12465.4|12450.4|12465|12450|0
1643768400000|2022-02-02 02:20:00|12464.2|12449.2|12464.1|12449.1|12464.2|12449.2|12464.1|12449.1|1
1643768410000|2022-02-02 02:20:10|12464.5|12449.5|12464.5|12449.5|12464.5|12449.5|12464.5|12449.5|0
1643768420000|2022-02-02 02:20:20|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|1
1643768440000|2022-02-02 02:20:40|||||||||1
1643768580000|2022-02-02 02:23:00|12464.9|12449.9|12466.7|12451.7|12466.8|12451.8|12464.9|12449.9|2
1643768590000|2022-02-02 02:23:10|12466.9|12451.9|12466.9|12451.9|12466.9|12451.9|12466.9|12451.9|0
1643768620000|2022-02-02 02:23:40|12472.7|12457.7|12471.9|12456.9|12472.7|12457.7|12471.9|12456.9|4
1643768650000|2022-02-02 02:24:10|12474.2|12459.2|12474.2|12459.2|12474.2|12459.2|12474.2|12459.2|0
1643768680000|2022-02-02 02:24:40|12473.2|12458.2|12473.2|12458.2|12473.2|12458.2|12473.2|12458.2|0
1643768700000|2022-02-02 02:25:00|12472.1|12457.1|12472.2|12457.2|12472.2|12457.2|12471.7|12456.7|1
1643768710000|2022-02-02 02:25:10|12472.1|12457.1|12470.7|12455.7|12472.1|12457.1|12470.7|12455.7|1
1643768720000|2022-02-02 02:25:20|12470.9|12455.9|12471.7|12456.7|12471.7|12456.7|12470.9|12455.9|0
1643768730000|2022-02-02 02:25:30|12470.7|12455.7|12471.1|12456.1|12471.2|12456.2|12470.7|12455.7|0
1643768740000|2022-02-02 02:25:40|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|0
1643768790000|2022-02-02 02:26:30|12471.2|12456.2|12471.2|12456.2|12471.2|12456.2|12471.2|12456.2|0
1643768800000|2022-02-02 02:26:40|||||||||1
1643768890000|2022-02-02 02:28:10|12470.4|12455.4|12470.2|12455.2|12470.4|12455.4|12470.2|12455.2|1
1643768900000|2022-02-02 02:28:20|12470|12455|12470.2|12455.2|12470.2|12455.2|12469.4|12454.4|1
1643769000000|2022-02-02 02:30:00|12470.3|12455.3|12470.7|12455.7|12470.7|12455.7|12470.3|12455.3|2
1643769330000|2022-02-02 02:35:30|12470.3|12455.3|12470.2|12455.2|12470.3|12455.3|12470.2|12455.2|1
1643769460000|2022-02-02 02:37:40|12471|12456|12471|12456|12471|12456|12471|12456|0
1643769470000|2022-02-02 02:37:50|12471.5|12456.5|12471.5|12456.5|12471.5|12456.5|12471.5|12456.5|1
1643769510000|2022-02-02 02:38:30|12471.4|12456.4|12471.4|12456.4|12471.4|12456.4|12471.4|12456.4|0
1643769520000|2022-02-02 02:38:40|12474.5|12459.5|12475.4|12460.4|12475.4|12460.4|12474.5|12459.5|3
1643769590000|2022-02-02 02:39:50|12477|12462|12477.6|12462.6|12477.6|12462.6|12477|12462|2
1643769600000|2022-02-02 02:40:00|12477.9|12462.9|12480.8|12465.8|12480.8|12465.8|12477.9|12462.9|3
1643769680000|2022-02-02 02:41:20|12481.8|12466.8|12481.8|12466.8|12481.8|12466.8|12481.8|12466.8|0
1643769720000|2022-02-02 02:42:00|12482.2|12467.2|12482.2|12467.2|12482.2|12467.2|12482.2|12467.2|0
1643769790000|2022-02-02 02:43:10|12482.7|12467.7|12482.7|12467.7|12482.7|12467.7|12482.7|12467.7|1
1643769830000|2022-02-02 02:43:50|12484.3|12469.3|12487.7|12472.7|12487.7|12472.7|12484.3|12469.3|4
1643769850000|2022-02-02 02:44:10|12487.8|12472.8|12487.8|12472.8|12488.2|12473.2|12487|12472|7
1643769860000|2022-02-02 02:44:20|12487.7|12472.7|12487.7|12472.7|12487.7|12472.7|12487.7|12472.7|0
1643769870000|2022-02-02 02:44:30|12487.6|12472.6|12489.2|12474.2|12489.2|12474.2|12487.6|12472.6|0
1643769880000|2022-02-02 02:44:40|12489.3|12474.3|12490|12475|12490|12475|12489.3|12474.3|2
1643769890000|2022-02-02 02:44:50|12491.5|12476.5|12491.4|12476.4|12491.5|12476.5|12491.4|12476.4|0
1643769910000|2022-02-02 02:45:10|12490.9|12475.9|12492.4|12477.4|12492.5|12477.5|12489.6|12474.6|0
1643769920000|2022-02-02 02:45:20|12492|12477|12492|12477|12492|12477|12492|12477|0
1643769930000|2022-02-02 02:45:30|12492.4|12477.4|12494.8|12479.8|12494.8|12479.8|12492.4|12477.4|4
1643769940000|2022-02-02 02:45:40|12495|12480|12495|12480|12495|12480|12495|12480|2
1643769960000|2022-02-02 02:46:00|12496.9|12481.9|12503.1|12488.1|12503.1|12488.1|12496.9|12481.9|4
1643769970000|2022-02-02 02:46:10|12504|12489|12504|12489|12504|12489|12504|12489|0
1643769990000|2022-02-02 02:46:30|12504.1|12489.1|12504.4|12489.4|12504.4|12489.4|12503.7|12488.7|1
1643770000000|2022-02-02 02:46:40|12504.3|12489.3|12503.9|12488.9|12504.3|12489.3|12503.9|12488.9|0
1643770010000|2022-02-02 02:46:50|12508.2|12493.2|12508.2|12493.2|12509.6|12494.6|12507.7|12492.7|1
1643770020000|2022-02-02 02:47:00|12509.2|12494.2|12508.7|12493.7|12509.2|12494.2|12508.7|12493.7|1
1643770030000|2022-02-02 02:47:10|12508.9|12493.9|12510.7|12495.7|12510.7|12495.7|12508.9|12493.9|0
1643770050000|2022-02-02 02:47:30|12510.4|12495.4|12509.9|12494.9|12510.4|12495.4|12509.8|12494.8|2
1643770070000|2022-02-02 02:47:50|12511.1|12496.1|12511.4|12496.4|12511.4|12496.4|12511.1|12496.1|1
1643770100000|2022-02-02 02:48:20|12511.8|12496.8|12515.5|12500.5|12515.5|12500.5|12511.8|12496.8|6
1643770210000|2022-02-02 02:50:10|12515.1|12500.1|12512.8|12497.8|12515.1|12500.1|12512.8|12497.8|0
1643770290000|2022-02-02 02:51:30|12512.7|12497.7|12512.7|12497.7|12512.7|12497.7|12512.7|12497.7|0
1643770320000|2022-02-02 02:52:00|12512.6|12497.6|12512.6|12497.6|12512.6|12497.6|12512.6|12497.6|1
1643770340000|2022-02-02 02:52:20|12512.1|12497.1|12512.1|12497.1|12512.1|12497.1|12512.1|12497.1|0
1643770350000|2022-02-02 02:52:30|12512.4|12497.4|12512.5|12497.5|12512.5|12497.5|12512.4|12497.4|0
1643770370000|2022-02-02 02:52:50|12510.7|12495.7|12510.7|12495.7|12510.7|12495.7|12510.7|12495.7|6
1643770390000|2022-02-02 02:53:10|12511.2|12496.2|12511.9|12496.9|12511.9|12496.9|12510.4|12495.4|0
1643770400000|2022-02-02 02:53:20|12510.7|12495.7|12512.2|12497.2|12512.2|12497.2|12510.3|12495.3|1
1643770410000|2022-02-02 02:53:30|12512.1|12497.1|12508.1|12493.1|12512.1|12497.1|12508.1|12493.1|1
1643770420000|2022-02-02 02:53:40|12511.2|12496.2|12511.3|12496.3|12511.4|12496.4|12511.2|12496.2|1
1643770430000|2022-02-02 02:53:50|12510.9|12495.9|12510.1|12495.1|12510.9|12495.9|12510.1|12495.1|0
1643770450000|2022-02-02 02:54:10|12510|12495|12510|12495|12510|12495|12510|12495|0
1643770650000|2022-02-02 02:57:30|12509.2|12494.2|12509.2|12494.2|12509.2|12494.2|12509.2|12494.2|0
1643770660000|2022-02-02 02:57:40|12509.5|12494.5|12509.9|12494.9|12509.9|12494.9|12509.5|12494.5|0
1643770670000|2022-02-02 02:57:50|12509.6|12494.6|12509.6|12494.6|12509.6|12494.6|12509.6|12494.6|1
1643770680000|2022-02-02 02:58:00|12509.2|12494.2|12511.8|12496.8|12511.8|12496.8|12509.2|12494.2|1
1643770730000|2022-02-02 02:58:50|12513.7|12498.7|12514.2|12499.2|12514.2|12499.2|12513.7|12498.7|2
1643770770000|2022-02-02 02:59:30|12514.3|12499.3|12514.3|12499.3|12514.3|12499.3|12514.3|12499.3|0
1643770830000|2022-02-02 03:00:30|12514.7|12499.7|12514.7|12499.7|12514.7|12499.7|12514.7|12499.7|0
1643770840000|2022-02-02 03:00:40|12514.2|12499.2|12511|12496|12514.2|12499.2|12511|12496|1
1643770860000|2022-02-02 03:01:00|12511.4|12496.4|12514|12499|12514|12499|12511.4|12496.4|0
1643770900000|2022-02-02 03:01:40|12514.3|12499.3|12514.3|12499.3|12514.3|12499.3|12514.3|12499.3|0
1643770910000|2022-02-02 03:01:50|12514.7|12499.7|12515.1|12500.1|12515.1|12500.1|12514.7|12499.7|1
1643770920000|2022-02-02 03:02:00|12514.7|12499.7|12514.6|12499.6|12514.7|12499.7|12514.6|12499.6|1
1643770930000|2022-02-02 03:02:10|12515|12500|12515.3|12500.3|12515.3|12500.3|12515|12500|2
1643770940000|2022-02-02 03:02:20|12516.3|12501.3|12516.3|12501.3|12516.3|12501.3|12516.3|12501.3|2
1643770950000|2022-02-02 03:02:30|12515.5|12500.5|12515.9|12500.9|12515.9|12500.9|12515.5|12500.5|0
1643770960000|2022-02-02 03:02:40|12516.3|12501.3|12516.3|12501.3|12516.3|12501.3|12516.3|12501.3|0
1643770980000|2022-02-02 03:03:00|12516|12501|12517.4|12502.4|12517.4|12502.4|12516|12501|1
1643771010000|2022-02-02 03:03:30|12516.6|12501.6|12516.2|12501.2|12516.6|12501.6|12516.2|12501.2|0
1643771020000|2022-02-02 03:03:40|12515.4|12500.4|12516.6|12501.6|12516.6|12501.6|12515.4|12500.4|2
1643771040000|2022-02-02 03:04:00|12516.3|12501.3|12516.3|12501.3|12516.3|12501.3|12516.3|12501.3|0
1643771070000|2022-02-02 03:04:30|12516.6|12501.6|12516.6|12501.6|12516.6|12501.6|12516.6|12501.6|0
1643771080000|2022-02-02 03:04:40|12517.1|12502.1|12516.9|12501.9|12517.3|12502.3|12516.9|12501.9|0
1643771090000|2022-02-02 03:04:50|12517|12502|12517.4|12502.4|12517.4|12502.4|12517|12502|0
1643771100000|2022-02-02 03:05:00|12515.5|12500.5|12511.2|12496.2|12515.5|12500.5|12511.2|12496.2|1
1643771110000|2022-02-02 03:05:10|12512.3|12497.3|12513.3|12498.3|12513.3|12498.3|12512.3|12497.3|0
1643771120000|2022-02-02 03:05:20|12512.9|12497.9|12512.9|12497.9|12512.9|12497.9|12512.9|12497.9|0
1643771130000|2022-02-02 03:05:30|12514.4|12499.4|12514.4|12499.4|12515.3|12500.3|12514.4|12499.4|1
1643771140000|2022-02-02 03:05:40|12515.2|12500.2|12515.2|12500.2|12515.2|12500.2|12515.2|12500.2|0
1643771180000|2022-02-02 03:06:20|12515.3|12500.3|12515.7|12500.7|12515.7|12500.7|12515.3|12500.3|0
1643771190000|2022-02-02 03:06:30|12515.3|12500.3|12515.3|12500.3|12515.3|12500.3|12515.3|12500.3|0
1643771200000|2022-02-02 03:06:40|12515.1|12500.1|12514.7|12499.7|12515.1|12500.1|12514.7|12499.7|0
1643771210000|2022-02-02 03:06:50|||||||||1
1643771220000|2022-02-02 03:07:00|12515.1|12500.1|12515.1|12500.1|12515.1|12500.1|12514.6|12499.6|0
1643771230000|2022-02-02 03:07:10|12514.7|12499.7|12514.7|12499.7|12514.7|12499.7|12514.7|12499.7|0
1643771240000|2022-02-02 03:07:20|12514.4|12499.4|12514.4|12499.4|12514.4|12499.4|12514.4|12499.4|0
1643771250000|2022-02-02 03:07:30|12514.7|12499.7|12514.7|12499.7|12514.7|12499.7|12514.7|12499.7|0
1643771310000|2022-02-02 03:08:30|12515.2|12500.2|12517.2|12502.2|12517.2|12502.2|12515.2|12500.2|0
1643771320000|2022-02-02 03:08:40|12517.6|12502.6|12517.6|12502.6|12517.6|12502.6|12517.6|12502.6|0
1643771330000|2022-02-02 03:08:50|12525.9|12510.9|12526|12511|12526.4|12511.4|12525.9|12510.9|21
1643771340000|2022-02-02 03:09:00|12526.4|12511.4|12526.4|12511.4|12526.4|12511.4|12526.4|12511.4|0
1643771350000|2022-02-02 03:09:10|12529.5|12514.5|12530.3|12515.3|12530.3|12515.3|12529.5|12514.5|1
1643771370000|2022-02-02 03:09:30|12530.7|12515.7|12530.7|12515.7|12530.7|12515.7|12530.7|12515.7|0
1643771380000|2022-02-02 03:09:40|12535.2|12520.2|12535.3|12520.3|12535.3|12520.3|12535.2|12520.2|1
1643771390000|2022-02-02 03:09:50|12535.7|12520.7|12536.7|12521.7|12536.7|12521.7|12535.7|12520.7|1
1643771410000|2022-02-02 03:10:10|12536.5|12521.5|12536.2|12521.2|12536.5|12521.5|12536.2|12521.2|0
1643771420000|2022-02-02 03:10:20|12534.2|12519.2|12533.4|12518.4|12534.2|12519.2|12533.4|12518.4|9
1643771440000|2022-02-02 03:10:40|12533.7|12518.7|12533.7|12518.7|12533.7|12518.7|12533.7|12518.7|0
1643771450000|2022-02-02 03:10:50|12533.2|12518.2|12533.2|12518.2|12533.2|12518.2|12533.2|12518.2|0
1643771490000|2022-02-02 03:11:30|12533.5|12518.5|12533.5|12518.5|12533.5|12518.5|12533.5|12518.5|0
1643771510000|2022-02-02 03:11:50|12534.2|12519.2|12534|12519|12534.2|12519.2|12534|12519|0
1643771530000|2022-02-02 03:12:10|12534.5|12519.5|12534.4|12519.4|12534.5|12519.5|12534.4|12519.4|0
1643771550000|2022-02-02 03:12:30|12540.7|12525.7|12540.7|12525.7|12540.7|12525.7|12540.7|12525.7|13
1643771630000|2022-02-02 03:13:50|12540.3|12525.3|12540.3|12525.3|12540.7|12525.7|12540.3|12525.3|41
1643771640000|2022-02-02 03:14:00|12539.8|12524.8|12539.8|12524.8|12539.8|12524.8|12539.8|12524.8|12
1643771650000|2022-02-02 03:14:10|12538|12523|12538|12523|12538|12523|12538|12523|0
1643771660000|2022-02-02 03:14:20|12536.5|12521.5|12536.5|12521.5|12536.5|12521.5|12536.2|12521.2|17
1643771670000|2022-02-02 03:14:30|||||||||14
1643771680000|2022-02-02 03:14:40|||||||||12
1643771690000|2022-02-02 03:14:50|12540.3|12525.3|12540.3|12525.3|12540.3|12525.3|12540.3|12525.3|8
1643771710000|2022-02-02 03:15:10|||||||||7
1643771720000|2022-02-02 03:15:20|12541.4|12526.4|12541.4|12526.4|12541.4|12526.4|12541.4|12526.4|4
1643771730000|2022-02-02 03:15:30|12541|12526|12542|12527|12542.1|12527.1|12541|12526|3
1643771740000|2022-02-02 03:15:40|12541.7|12526.7|12541.7|12526.7|12541.7|12526.7|12541.7|12526.7|0
1643771750000|2022-02-02 03:15:50|12541.6|12526.6|12540.8|12525.8|12541.6|12526.6|12540.8|12525.8|0
1643771790000|2022-02-02 03:16:30|12535.1|12520.1|12534.6|12519.6|12535.1|12520.1|12534.6|12519.6|1
1643771800000|2022-02-02 03:16:40|12535.6|12520.6|12535.5|12520.5|12535.6|12520.6|12535.5|12520.5|1
1643771810000|2022-02-02 03:16:50|12535.6|12520.6|12535.6|12520.6|12535.6|12520.6|12535.6|12520.6|6
1643771830000|2022-02-02 03:17:10|12535|12520|12533.4|12518.4|12535|12520|12532.8|12517.8|2
1643771840000|2022-02-02 03:17:20|12531.9|12516.9|12531.1|12516.1|12531.9|12516.9|12531.1|12516.1|1
1643771850000|2022-02-02 03:17:30|12530.2|12515.2|12530.2|12515.2|12530.2|12515.2|12530.2|12515.2|0
1643771900000|2022-02-02 03:18:20|12529.9|12514.9|12525.5|12510.5|12529.9|12514.9|12525.5|12510.5|2
1643771910000|2022-02-02 03:18:30|12525.9|12510.9|12526.6|12511.6|12526.6|12511.6|12525.9|12510.9|2
1643771920000|2022-02-02 03:18:40|12526.9|12511.9|12527.4|12512.4|12527.4|12512.4|12526.9|12511.9|0
1643771940000|2022-02-02 03:19:00|12527.1|12512.1|12527.1|12512.1|12527.1|12512.1|12527.1|12512.1|0
1643771990000|2022-02-02 03:19:50|12530.5|12515.5|12531.8|12516.8|12531.8|12516.8|12530.5|12515.5|1
1643772000000|2022-02-02 03:20:00|12531.7|12516.7|12526.4|12511.4|12531.7|12516.7|12526.4|12511.4|2
1643772010000|2022-02-02 03:20:10|12526.9|12511.9|12526.9|12511.9|12526.9|12511.9|12526.9|12511.9|0
1643772020000|2022-02-02 03:20:20|12530.3|12515.3|12529.8|12514.8|12530.6|12515.6|12529.8|12514.8|1
1643772050000|2022-02-02 03:20:50|12535.3|12520.3|12535.6|12520.6|12535.6|12520.6|12535.3|12520.3|10
1643772060000|2022-02-02 03:21:00|12535.4|12520.4|12535.4|12520.4|12535.4|12520.4|12533.7|12518.7|0
1643772070000|2022-02-02 03:21:10|12533.7|12518.7|12532.6|12517.6|12535.9|12520.9|12532.6|12517.6|1
1643772100000|2022-02-02 03:21:40|12532.5|12517.5|12532.6|12517.6|12532.6|12517.6|12532.1|12517.1|0
1643772220000|2022-02-02 03:23:40|12531.8|12516.8|12531.8|12516.8|12531.8|12516.8|12531.8|12516.8|0
1643772230000|2022-02-02 03:23:50|12534.7|12519.7|12534.7|12519.7|12534.7|12519.7|12534.7|12519.7|0
1643772290000|2022-02-02 03:24:50|12541.2|12516.2|12536|12521|12541.2|12521.3|12536|12516.2|0
1643772350000|2022-02-02 03:25:50|12536.3|12521.3|12536.3|12521.3|12536.8|12521.8|12536.3|12521.3|0
1643772410000|2022-02-02 03:26:50|12533.6|12518.6|12533.2|12518.2|12533.6|12518.6|12533|12518|0
1643772430000|2022-02-02 03:27:10|12535.9|12520.9|12538.3|12523.3|12538.3|12523.3|12535.9|12520.9|1
1643772440000|2022-02-02 03:27:20|12538.4|12523.4|12540.1|12525.1|12540.1|12525.1|12538.1|12523.1|0
1643772450000|2022-02-02 03:27:30|12539|12524|12539|12524|12539|12524|12539|12524|0
1643772510000|2022-02-02 03:28:30|12538.2|12523.2|12536.6|12521.6|12538.2|12523.2|12536.6|12521.6|0
1643772520000|2022-02-02 03:28:40|12537.4|12522.4|12538.1|12523.1|12538.1|12523.1|12537.4|12522.4|1
1643772620000|2022-02-02 03:30:20|12538|12523|12538|12523|12538|12523|12538|12523|0
1643772630000|2022-02-02 03:30:30|12537.9|12522.9|12539|12524|12539|12524|12537.9|12522.9|0
1643772710000|2022-02-02 03:31:50|12536.3|12521.3|12536.3|12521.3|12536.3|12521.3|12536.3|12521.3|1
1643772720000|2022-02-02 03:32:00|12536.7|12521.7|12537.4|12522.4|12537.4|12522.4|12536.7|12521.7|0
1643772730000|2022-02-02 03:32:10|12537|12522|12537|12522|12537|12522|12537|12522|0
1643772750000|2022-02-02 03:32:30|12537.7|12522.7|12541.9|12526.9|12541.9|12526.9|12537.7|12522.7|0
1643772790000|2022-02-02 03:33:10|12542.3|12527.3|12543.4|12528.4|12543.4|12528.4|12542.3|12527.3|0
1643772800000|2022-02-02 03:33:20|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|0
1643772810000|2022-02-02 03:33:30|12540|12525|12540|12525|12540|12525|12540|12525|0
1643772840000|2022-02-02 03:34:00|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|0
1643772850000|2022-02-02 03:34:10|12540|12525|12540|12525|12540|12525|12540|12525|0
1643772870000|2022-02-02 03:34:30|12540.3|12525.3|12540.3|12525.3|12540.3|12525.3|12540.3|12525.3|0
1643773050000|2022-02-02 03:37:30|12538.7|12523.7|12538.7|12523.7|12538.7|12523.7|12538.7|12523.7|0
1643773120000|2022-02-02 03:38:40|12521.1|12506.1|12521|12506|12521.1|12506.1|12514|12499|1
1643773130000|2022-02-02 03:38:50|12519.5|12504.5|12518.2|12503.2|12519.5|12504.5|12518.2|12503.2|0
1643773140000|2022-02-02 03:39:00|12517.9|12502.9|12517.9|12502.9|12517.9|12502.9|12517.9|12502.9|0
1643773150000|2022-02-02 03:39:10|12518|12503|12519.7|12504.7|12519.7|12504.7|12518|12503|0
1643773160000|2022-02-02 03:39:20|12524.9|12499.9|12525.7|12500.7|12525.7|12500.7|12524.9|12499.9|0
1643773200000|2022-02-02 03:40:00|12529.5|12504.5|12534.9|12497.4|12534.9|12504.5|12529.5|12497.4|5
1643773870000|2022-02-02 03:51:10|12541.6|12504.1|12541.8|12504.3|12542.3|12504.8|12541.6|12504.1|2
1643773950000|2022-02-02 03:52:30|12541.6|12504.1|12535.2|12510.2|12541.6|12510.2|12535.2|12504.1|1
1643773960000|2022-02-02 03:52:40|12534.8|12509.8|12534.8|12509.8|12534.8|12509.8|12534.8|12509.8|0
1643774280000|2022-02-02 03:58:00|12534.5|12509.5|12527.8|12512.8|12534.5|12513.1|12527.8|12508.3|1
1643774400000|2022-02-02 04:00:00|12526.8|12511.8|12526.8|12511.8|12526.8|12511.8|12526.8|12511.8|4
1643774430000|2022-02-02 04:00:30|12524.3|12509.3|12524.3|12509.3|12524.3|12509.3|12524.3|12509.3|0
1643774490000|2022-02-02 04:01:30|12524.2|12509.2|12524.2|12509.2|12524.2|12509.2|12524.2|12509.2|0
1643774520000|2022-02-02 04:02:00|12524.1|12509.1|12522.7|12507.7|12524.1|12509.1|12522.7|12507.7|0
1643774630000|2022-02-02 04:03:50|12515.4|12500.4|12510.2|12495.2|12515.4|12500.4|12510.2|12495.2|1
1643774650000|2022-02-02 04:04:10|12509.2|12494.2|12509.2|12494.2|12509.2|12494.2|12509.2|12494.2|0
1643774670000|2022-02-02 04:04:30|12503.5|12488.5|12503.6|12488.6|12503.6|12488.6|12503.5|12488.5|2
1643774710000|2022-02-02 04:05:10|12502.8|12487.8|12502.7|12487.7|12502.8|12487.8|12502.4|12487.4|2
1643774720000|2022-02-02 04:05:20|12503.1|12488.1|12504.2|12489.2|12504.2|12489.2|12503.1|12488.1|0
1643774730000|2022-02-02 04:05:30|12504.6|12489.6|12506.1|12491.1|12506.1|12491.1|12504.6|12489.6|0
1643774770000|2022-02-02 04:06:10|12509.6|12494.6|12510.7|12495.7|12510.7|12495.7|12509.6|12494.6|0
1643774810000|2022-02-02 04:06:50|12508.8|12493.8|12510.6|12485.6|12511.4|12493.8|12508.8|12485.6|1
1643774820000|2022-02-02 04:07:00|12505.8|12490.8|12507.6|12492.6|12507.6|12492.6|12505.8|12490.8|0
1643774840000|2022-02-02 04:07:20|12506.8|12491.8|12505.6|12490.6|12506.8|12491.8|12505.6|12490.6|1
1643774850000|2022-02-02 04:07:30|12505.7|12490.7|12505.6|12490.6|12505.7|12490.7|12505.6|12490.6|1
1643774860000|2022-02-02 04:07:40|12505.3|12490.3|12509.1|12494.1|12509.1|12494.1|12505|12490|1
1643774880000|2022-02-02 04:08:00|12508.7|12493.7|12510.2|12495.2|12510.2|12495.2|12508.7|12493.7|1
1643774920000|2022-02-02 04:08:40|12511.4|12496.4|12511.2|12496.2|12511.6|12496.6|12511.2|12496.2|2
1643774940000|2022-02-02 04:09:00|12511.7|12496.7|12511.7|12496.7|12511.7|12496.7|12511.7|12496.7|0
1643774960000|2022-02-02 04:09:20|12512.7|12497.7|12513.2|12498.2|12513.2|12498.2|12512.7|12497.7|0
1643775000000|2022-02-02 04:10:00|12508.7|12493.7|12509.2|12494.2|12509.2|12494.2|12508.5|12493.5|1
1643775030000|2022-02-02 04:10:30|12509.6|12494.6|12514.2|12499.2|12514.2|12499.2|12509.6|12494.6|0
1643775180000|2022-02-02 04:13:00|12515|12500|12515.2|12500.2|12515.2|12500.2|12515|12500|1
1643775240000|2022-02-02 04:14:00|12521.2|12506.2|12521.2|12506.2|12521.2|12506.2|12521.2|12506.2|2
1643775250000|2022-02-02 04:14:10|12521.9|12506.9|12521.9|12506.9|12521.9|12506.9|12521.9|12506.9|0
1643775270000|2022-02-02 04:14:30|12521.6|12506.6|12521.6|12506.6|12521.6|12506.6|12521.6|12506.6|0
1643775370000|2022-02-02 04:16:10|12521.1|12506.1|12520.7|12505.7|12521.1|12506.1|12520.7|12505.7|0
1643775410000|2022-02-02 04:16:50|12521.7|12506.7|12521.7|12506.7|12521.7|12506.7|12521.7|12506.7|0
1643775430000|2022-02-02 04:17:10|12522.5|12507.5|12523|12508|12523|12508|12522.5|12507.5|3
1643775450000|2022-02-02 04:17:30|12522.7|12507.7|12522.7|12507.7|12522.7|12507.7|12522.7|12507.7|0
1643775530000|2022-02-02 04:18:50|12523.2|12508.2|12523.2|12508.2|12523.2|12508.2|12523.2|12508.2|0
1643775720000|2022-02-02 04:22:00|12523.1|12508.1|12523.1|12508.1|12523.1|12508.1|12523.1|12508.1|0
1643775800000|2022-02-02 04:23:20|12529.3|12514.3|12535.2|12520.2|12535.2|12520.2|12529.3|12514.3|1
1643775810000|2022-02-02 04:23:30|12536.2|12521.2|12534.8|12519.8|12536.7|12521.7|12533.2|12518.2|1
1643775820000|2022-02-02 04:23:40|12535.2|12520.2|12535.2|12520.2|12535.2|12520.2|12535.2|12520.2|0
1643775850000|2022-02-02 04:24:10|12535.8|12520.8|12535.8|12520.8|12535.8|12520.8|12535.8|12520.8|1
1643775870000|2022-02-02 04:24:30|12537.3|12522.3|12537.3|12522.3|12537.3|12522.3|12537.3|12522.3|0
1643775890000|2022-02-02 04:24:50|12536.8|12521.8|12532.8|12517.8|12536.8|12521.8|12531.5|12516.5|1
1643775900000|2022-02-02 04:25:00|12533.2|12518.2|12533.2|12518.2|12533.2|12518.2|12533.2|12518.2|0
1643775910000|2022-02-02 04:25:10|12533.6|12518.6|12533.6|12518.6|12533.6|12518.6|12533.6|12518.6|0
1643775920000|2022-02-02 04:25:20|12533.2|12518.2|12531.7|12516.7|12533.2|12518.2|12531.7|12516.7|0
1643776020000|2022-02-02 04:27:00|12526.7|12511.7|12526.7|12511.7|12526.7|12511.7|12525.2|12510.2|1
1643776030000|2022-02-02 04:27:10|12527.1|12512.1|12527.1|12512.1|12527.1|12512.1|12527.1|12512.1|0
1643776320000|2022-02-02 04:32:00|12527|12512|12527|12512|12527|12512|12527|12512|0
1643776520000|2022-02-02 04:35:20|12525.5|12510.5|12527|12512|12527|12512|12525.5|12510.5|0
1643776620000|2022-02-02 04:37:00|12524.5|12509.5|12524.5|12509.5|12524.5|12509.5|12524.5|12509.5|0
1643776820000|2022-02-02 04:40:20|12524.6|12509.6|12524.6|12509.6|12524.6|12509.6|12524.6|12509.6|0
1643776900000|2022-02-02 04:41:40|12523.9|12508.9|12523.9|12508.9|12523.9|12508.9|12523.9|12508.9|0
1643777100000|2022-02-02 04:45:00|12517.1|12502.1|12518.4|12503.4|12518.4|12503.4|12517.1|12502.1|1
1643777250000|2022-02-02 04:47:30|12518.3|12503.3|12518.3|12503.3|12518.3|12503.3|12518.3|12503.3|0
1643777270000|2022-02-02 04:47:50|12518.6|12503.6|12522.3|12507.3|12522.3|12507.3|12518.6|12503.6|0
1643777350000|2022-02-02 04:49:10|12522.8|12507.8|12522.8|12507.8|12522.8|12507.8|12522.8|12507.8|0
1643777380000|2022-02-02 04:49:40|12523.2|12508.2|12523.2|12508.2|12523.2|12508.2|12523.2|12508.2|0
1643777390000|2022-02-02 04:49:50|12523.3|12508.3|12523.8|12508.8|12523.8|12508.8|12523.3|12508.3|0
1643777700000|2022-02-02 04:55:00|12521.5|12506.5|12522.2|12507.2|12522.2|12507.2|12521.5|12506.5|1
1643777710000|2022-02-02 04:55:10|12523.3|12508.3|12523.3|12508.3|12523.3|12508.3|12523.3|12508.3|0
1643777980000|2022-02-02 04:59:40|12521.8|12506.8|12522.9|12507.9|12522.9|12507.9|12521.4|12506.4|1
1643778000000|2022-02-02 05:00:00|12523.3|12508.3|12523.3|12508.3|12523.3|12508.3|12523.3|12508.3|0
1643778010000|2022-02-02 05:00:10|12522.3|12507.3|12523.3|12508.3|12523.3|12508.3|12520.8|12505.8|1
1643778460000|2022-02-02 05:07:40|12526.4|12511.4|12534.9|12519.9|12534.9|12519.9|12526.4|12511.4|2
1643778470000|2022-02-02 05:07:50|12539.6|12524.6|12536.2|12521.2|12539.6|12524.6|12529.1|12512.7|4
1643778480000|2022-02-02 05:08:00|12536.5|12521.5|12537.9|12522.9|12538|12523|12536.4|12521.4|1
1643778490000|2022-02-02 05:08:10|12538|12523|12537.9|12522.9|12538|12523|12537.9|12522.9|1
1643778510000|2022-02-02 05:08:30|12538|12523|12538|12523|12538|12523|12538|12523|1
1643778520000|2022-02-02 05:08:40|12537.9|12522.9|12537.9|12522.9|12537.9|12522.9|12537.9|12522.9|0
1643778530000|2022-02-02 05:08:50|12538.7|12501.2|12527.2|12512.2|12538.7|12512.2|12527.2|12501.2|1
1643778540000|2022-02-02 05:09:00|12527.6|12512.6|12533.4|12518.4|12533.4|12518.4|12527.6|12512.6|1
1643778550000|2022-02-02 05:09:10|12533.5|12518.5|12533.5|12518.5|12533.5|12518.5|12533.5|12518.5|0
1643778600000|2022-02-02 05:10:00|12535.3|12520.3|12535.2|12520.2|12535.3|12520.3|12535.2|12520.2|0
1643778610000|2022-02-02 05:10:10|12537.1|12522.1|12538|12523|12538|12523|12537.1|12522.1|1
1643778700000|2022-02-02 05:11:40|12537.9|12522.9|12537.5|12522.5|12537.9|12522.9|12537.5|12522.5|0
1643779630000|2022-02-02 05:27:10|12537.1|12522.1|12537.1|12522.1|12537.1|12522.1|12537.1|12522.1|0
1643779750000|2022-02-02 05:29:10|12528.5|12513.5|12528.5|12513.5|12528.5|12513.5|12528.5|12513.5|1
1643779760000|2022-02-02 05:29:20|12528.2|12513.2|12528.6|12513.6|12528.6|12513.6|12528.2|12513.2|0
1643779850000|2022-02-02 05:30:50|12527.9|12512.9|12525.2|12510.2|12527.9|12512.9|12525.2|12510.2|0
1643780200000|2022-02-02 05:36:40|12529.5|12514.5|12537.4|12522.4|12537.4|12522.4|12529.5|12514.5|4
1643780370000|2022-02-02 05:39:30|12536.4|12511.4|12534.4|12509.4|12536.4|12511.4|12534.4|12509.4|1
1643780380000|2022-02-02 05:39:40|12534.9|12509.9|12534.9|12509.9|12534.9|12509.9|12534.9|12509.9|0
1643780470000|2022-02-02 05:41:10|12534.8|12509.8|12532.7|12517.7|12534.8|12517.7|12532.7|12509.8|0
1643780490000|2022-02-02 05:41:30|12532.3|12517.3|12532.3|12517.3|12532.3|12517.3|12532.3|12517.3|0
1643780550000|2022-02-02 05:42:30|12532.1|12517.1|12530.9|12515.9|12532.1|12517.1|12530.9|12515.9|0
1643780590000|2022-02-02 05:43:10|12531|12516|12533.9|12518.9|12533.9|12518.9|12531|12516|0
1643780610000|2022-02-02 05:43:30|12534.4|12519.4|12527.7|12512.7|12534.4|12519.4|12527.7|12509.2|2
1643780620000|2022-02-02 05:43:40|12528.9|12513.9|12531.4|12516.4|12531.4|12516.4|12528.9|12513.9|0
1643780700000|2022-02-02 05:45:00|12528.3|12513.3|12528.8|12513.8|12528.9|12513.9|12528.3|12513.3|2
1643780710000|2022-02-02 05:45:10|12529.4|12514.4|12532.9|12517.9|12532.9|12517.9|12529.4|12514.4|0
1643780720000|2022-02-02 05:45:20|12533.2|12518.2|12532.9|12517.9|12533.3|12518.3|12532.9|12517.9|0
1643780730000|2022-02-02 05:45:30|||||||||2
1643780750000|2022-02-02 05:45:50|12532.8|12517.8|12532.8|12517.8|12532.8|12517.8|12532.8|12517.8|0
1643780820000|2022-02-02 05:47:00|12533.1|12518.1|12534.3|12519.3|12534.3|12519.3|12533.1|12518.1|0
1643780830000|2022-02-02 05:47:10|12533.8|12518.8|12535.4|12520.4|12535.4|12520.4|12533.8|12518.8|0
1643780940000|2022-02-02 05:49:00|12535.5|12520.5|12535.9|12520.9|12535.9|12520.9|12535.5|12520.5|0
1643781070000|2022-02-02 05:51:10|12532.2|12517.2|12531.7|12516.7|12532.2|12517.2|12531.7|12516.7|1
1643781080000|2022-02-02 05:51:20|12532.3|12517.3|12532.4|12517.4|12532.4|12517.4|12532.3|12517.3|0
1643781090000|2022-02-02 05:51:30|12532.8|12517.8|12532.8|12517.8|12532.8|12517.8|12532.8|12517.8|0
1643781160000|2022-02-02 05:52:40|12532.9|12517.9|12533.2|12518.2|12533.3|12518.3|12532.9|12517.9|0
1643781170000|2022-02-02 05:52:50|12535.7|12520.7|12535.1|12520.1|12536.2|12521.2|12535.1|12520.1|0
1643781290000|2022-02-02 05:54:50|12535.6|12520.6|12535.6|12520.6|12535.6|12520.6|12535.6|12520.6|0
1643781310000|2022-02-02 05:55:10|12536.1|12521.1|12536.6|12521.6|12536.6|12521.6|12536.1|12521.1|0
1643781320000|2022-02-02 05:55:20|12537.1|12522.1|12536.7|12521.7|12537.1|12522.1|12535.7|12520.7|1
1643781330000|2022-02-02 05:55:30|12537.6|12522.6|12537.6|12522.6|12537.6|12522.6|12537.6|12522.6|0
1643781370000|2022-02-02 05:56:10|12538.6|12523.6|12538.6|12523.6|12538.6|12523.6|12538.6|12523.6|0
1643781380000|2022-02-02 05:56:20|12538.7|12523.7|12538.8|12523.8|12538.8|12523.8|12538.4|12523.4|2
1643781400000|2022-02-02 05:56:40|12544.7|12529.7|12544|12529|12544.7|12529.7|12543.5|12528.5|7
1643781420000|2022-02-02 05:57:00|12544.8|12529.8|12544.8|12529.8|12544.8|12529.8|12544.8|12529.8|0
1643781480000|2022-02-02 05:58:00|12541.7|12526.7|12543.4|12528.4|12544.5|12529.5|12540.7|12525.7|7
1643781490000|2022-02-02 05:58:10|12543.5|12528.5|12543.5|12528.5|12543.5|12528.5|12543.5|12528.5|0
1643781520000|2022-02-02 05:58:40|12543.9|12528.9|12543.9|12528.9|12543.9|12528.9|12543.9|12528.9|0
1643781530000|2022-02-02 05:58:50|12544.4|12529.4|12545.6|12530.6|12545.6|12530.6|12544.4|12529.4|1
1643781540000|2022-02-02 05:59:00|12546|12531|12549|12534|12549|12534|12546|12531|4
1643781600000|2022-02-02 06:00:00|12548.2|12533.2|12546.6|12531.6|12548.2|12533.2|12541.4|12520.9|2
1643781610000|2022-02-02 06:00:10|12547|12532|12547|12532|12547|12532|12547|12532|0
1643781710000|2022-02-02 06:01:50|12546.4|12531.4|12546.4|12531.4|12546.4|12531.4|12546.4|12531.4|2
1643781720000|2022-02-02 06:02:00|12546.2|12531.2|12544.7|12529.7|12547.2|12532.2|12540.6|12518.4|2
1643781730000|2022-02-02 06:02:10|12545.1|12530.1|12545.1|12530.1|12545.1|12530.1|12545.1|12530.1|0
1643781760000|2022-02-02 06:02:40|12545|12530|12545|12530|12545|12530|12545|12530|0
1643781870000|2022-02-02 06:04:30|12537.4|12512.4|12539.1|12524.1|12539.1|12524.1|12535.1|12512.4|1
1643781880000|2022-02-02 06:04:40|12539.5|12524.5|12539.5|12524.5|12539.5|12524.5|12539.5|12524.5|0
1643781890000|2022-02-02 06:04:50|12529.4|12514.4|12526.4|12511.4|12529.4|12514.4|12526.4|12511.4|2
1643781900000|2022-02-02 06:05:00|12526.8|12511.8|12527.8|12512.8|12531.4|12515.5|12526.8|12506.4|1
1643781970000|2022-02-02 06:06:10|12527.2|12512.2|12524.5|12509.5|12527.2|12512.2|12524.5|12509.5|0
1643782010000|2022-02-02 06:06:50|12527.8|12512.8|12529|12514|12529|12514|12527.8|12512.8|0
1643782080000|2022-02-02 06:08:00|12534.4|12509.4|12536.1|12521.1|12536.1|12521.1|12534.4|12509.4|1
1643782090000|2022-02-02 06:08:10|12536.6|12521.6|12536.6|12521.6|12536.6|12521.6|12536.6|12521.6|0
1643782120000|2022-02-02 06:08:40|12537|12522|12537|12522|12537|12522|12537|12522|0
1643782190000|2022-02-02 06:09:50|12538.2|12523.2|12538.3|12523.3|12538.3|12523.3|12538.2|12523.2|1
1643782200000|2022-02-02 06:10:00|12537.8|12522.8|12537.8|12522.8|12537.8|12522.8|12537.8|12522.8|2
1643782310000|2022-02-02 06:11:50|12531.2|12516.2|12526.8|12511.8|12531.2|12516.2|12519.3|12504.3|1
1643782500000|2022-02-02 06:15:00|12523.3|12508.3|12531|12516|12532.8|12516|12523.3|12502.3|1
1643782510000|2022-02-02 06:15:10|12532.8|12517.8|12532.8|12517.8|12532.8|12517.8|12532.8|12517.8|0
1643782620000|2022-02-02 06:17:00|12529.7|12514.7|12532.3|12517.3|12540.4|12517.3|12529.7|12502.5|5
1643782640000|2022-02-02 06:17:20|12538.2|12523.2|12538.2|12523.2|12538.2|12523.2|12538.2|12523.2|0
1643782800000|2022-02-02 06:20:00|12536.9|12521.9|12537|12522|12537|12522|12536.9|12521.9|1
1643782830000|2022-02-02 06:20:30|12537.1|12522.1|12537.1|12522.1|12537.1|12522.1|12537.1|12522.1|0
1643782880000|2022-02-02 06:21:20|12537.2|12522.2|12537.2|12522.2|12537.2|12522.2|12537.2|12522.2|0
1643783050000|2022-02-02 06:24:10|12537.5|12522.5|12537.5|12522.5|12537.5|12522.5|12537.5|12522.5|0
1643783060000|2022-02-02 06:24:20|12538.8|12523.8|12538.8|12523.8|12538.8|12523.8|12538.8|12523.8|0
1643783100000|2022-02-02 06:25:00|12538.4|12523.4|12536.7|12521.7|12538.4|12523.4|12536.6|12521.6|1
1643783130000|2022-02-02 06:25:30|12537.2|12522.2|12537.2|12522.2|12537.2|12522.2|12537.2|12522.2|0
1643783220000|2022-02-02 06:27:00|12528.3|12513.3|12521.4|12506.4|12528.3|12513.3|12520.1|12505.1|1
1643783230000|2022-02-02 06:27:10|12523.6|12508.6|12523.6|12508.6|12523.6|12508.6|12523.6|12508.6|0
1643783510000|2022-02-02 06:31:50|12520.4|12505.4|12520.4|12505.4|12520.4|12505.4|12520.4|12505.4|1
1643783520000|2022-02-02 06:32:00|12520|12505|12531.8|12516.8|12532.6|12517.6|12520|12501.3|2
1643783530000|2022-02-02 06:32:10|12534.1|12519.1|12534.1|12519.1|12534.1|12519.1|12534.1|12519.1|0
1643783700000|2022-02-02 06:35:00|12531.1|12516.1|12532.1|12517.1|12532.1|12517.1|12531.1|12516.1|1
1643783730000|2022-02-02 06:35:30|||||||||2
1643783820000|2022-02-02 06:37:00|12525.6|12500.6|12522.1|12507.1|12525.6|12507.1|12522.1|12500.6|2
1643783830000|2022-02-02 06:37:10|12522.5|12507.5|12522.5|12507.5|12522.5|12507.5|12522.5|12507.5|0
1643783930000|2022-02-02 06:38:50|12521.1|12506.1|12522.6|12507.6|12525.5|12507.6|12521.1|12500.5|0
1643784110000|2022-02-02 06:41:50|12519.1|12504.1|12508.1|12493.1|12519.1|12504.1|12508|12493|1
1643784170000|2022-02-02 06:42:50|12503.1|12488.1|12501.1|12486.1|12503.1|12488.1|12499.6|12484.6|1
1643784180000|2022-02-02 06:43:00|12501.5|12486.5|12503.5|12488.5|12503.5|12488.5|12501.5|12486.5|0
1643784250000|2022-02-02 06:44:10|12506.5|12491.5|12506.5|12491.5|12506.5|12491.5|12506.5|12491.5|0
1643784260000|2022-02-02 06:44:20|12515.5|12500.5|12515.5|12500.5|12515.5|12500.5|12515.5|12500.5|1
1643784410000|2022-02-02 06:46:50|12505|12490|12505.5|12490.5|12505.5|12490.5|12505|12490|1
1643784420000|2022-02-02 06:47:00|12506.5|12491.5|12506.5|12491.5|12506.5|12491.5|12506.5|12491.5|1
1643784460000|2022-02-02 06:47:40|12507.7|12492.7|12513.6|12498.6|12513.6|12498.6|12507.7|12492.7|0
1643784480000|2022-02-02 06:48:00|12514|12499|12514|12499|12514|12499|12514|12499|0
1643784640000|2022-02-02 06:50:40|||||||||1
1643784750000|2022-02-02 06:52:30|12514.5|12499.5|12514.6|12499.6|12514.6|12499.6|12514.5|12499.5|0
1643784760000|2022-02-02 06:52:40|12515|12500|12515|12500|12515|12500|12515|12500|0
1643784810000|2022-02-02 06:53:30|12514.9|12499.9|12514.9|12499.9|12514.9|12499.9|12514.9|12499.9|0
1643784820000|2022-02-02 06:53:40|12514.5|12499.5|12511.4|12496.4|12514.5|12499.5|12511.4|12496.4|0
1643784830000|2022-02-02 06:53:50|12511.7|12496.7|12513.7|12498.7|12513.7|12498.7|12511.7|12496.7|0
1643784840000|2022-02-02 06:54:00|12495.2|12470.2|12495.2|12470.2|12495.2|12470.2|12495.2|12470.2|1
1643784850000|2022-02-02 06:54:10|12495.3|12470.3|12507.3|12469.8|12507.3|12470.3|12495.2|12465.3|0
1643784860000|2022-02-02 06:54:20|12506.5|12469|12506.4|12468.9|12506.5|12469|12506.4|12468.9|1
1643784870000|2022-02-02 06:54:30|12506.5|12469|12506.5|12469|12506.5|12469|12506.5|12469|0
1643784890000|2022-02-02 06:54:50|12506.4|12468.9|12508.1|12470.6|12508.1|12470.6|12506.4|12468.9|1
1643784900000|2022-02-02 06:55:00|12508.2|12470.7|12505.6|12480.6|12508.2|12480.6|12505.1|12470.7|0
1643784920000|2022-02-02 06:55:20|12505.4|12480.4|12505.6|12480.6|12505.6|12480.6|12505.4|12480.4|1
1643784960000|2022-02-02 06:56:00|12505.4|12480.4|12505.4|12480.4|12505.4|12480.4|12505.4|12480.4|1
1643784970000|2022-02-02 06:56:10|12505.2|12480.2|12505.6|12480.6|12505.6|12480.6|12505.2|12480.2|0
1643784990000|2022-02-02 06:56:30|12505.1|12480.1|12505.6|12480.6|12505.6|12480.6|12505.1|12480.1|1
1643785010000|2022-02-02 06:56:50|12505.2|12480.2|12505.1|12480.1|12505.2|12480.2|12505.1|12480.1|1
1643785020000|2022-02-02 06:57:00|12505.2|12480.2|12500.4|12485.4|12507.1|12486.7|12500.4|12478.1|1
1643785030000|2022-02-02 06:57:10|12500.1|12485.1|12500.1|12485.1|12500.1|12485.1|12500.1|12485.1|0
1643785040000|2022-02-02 06:57:20|12499|12484|12499|12484|12499|12484|12499|12484|0
1643785050000|2022-02-02 06:57:30|12499.2|12484.2|12500.4|12485.4|12500.4|12485.4|12499.2|12484.2|0
1643785070000|2022-02-02 06:57:50|12499|12484|12499|12484|12499|12484|12499|12484|1
1643785080000|2022-02-02 06:58:00|12499.2|12484.2|12500|12485|12500|12485|12499.2|12484.2|0
1643785090000|2022-02-02 06:58:10|12500.4|12485.4|12500.4|12485.4|12500.4|12485.4|12500.4|12485.4|0
1643785170000|2022-02-02 06:59:30|12500.2|12485.2|12499.5|12484.5|12500.2|12485.2|12499.1|12484.1|1
1643785310000|2022-02-02 07:01:50|12498.8|12483.8|12498.8|12483.8|12498.8|12483.8|12498.8|12483.8|2
1643785320000|2022-02-02 07:02:00|12500.4|12485.4|12501.5|12486.5|12501.6|12486.6|12500.4|12485.4|0
1643785330000|2022-02-02 07:02:10|12501.9|12486.9|12501.9|12486.9|12501.9|12486.9|12501.9|12486.9|5
1643785430000|2022-02-02 07:03:50|12502.1|12487.1|12502|12487|12502.1|12487.1|12502|12487|0
1643785440000|2022-02-02 07:04:00|12502.1|12487.1|12501.9|12486.9|12502.1|12487.1|12501.9|12486.9|0
1643785500000|2022-02-02 07:05:00|12502.4|12487.4|12497.6|12482.6|12502.4|12487.4|12496.6|12481.6|1
1643785520000|2022-02-02 07:05:20|12498.1|12483.1|12498.1|12483.1|12498.1|12483.1|12498.1|12483.1|0
1643785550000|2022-02-02 07:05:50|12496.1|12481.1|12496.1|12481.1|12496.1|12481.1|12496.1|12481.1|0
1643785590000|2022-02-02 07:06:30|12496.5|12481.5|12496.5|12481.5|12496.5|12481.5|12496.5|12481.5|1
1643785620000|2022-02-02 07:07:00|12496.6|12481.6|12496.6|12481.6|12496.6|12481.6|12496.6|12481.6|0
1643785630000|2022-02-02 07:07:10|12497|12482|12497.8|12482.8|12497.8|12482.8|12497|12482|4
1643785740000|2022-02-02 07:09:00|12499.7|12484.7|12500.9|12485.9|12500.9|12485.9|12499.7|12484.7|1
1643785790000|2022-02-02 07:09:50|12502.4|12487.4|12502.4|12487.4|12502.4|12487.4|12502.4|12487.4|0
1643785800000|2022-02-02 07:10:00|12504.8|12489.8|12504.8|12489.8|12504.8|12489.8|12504.8|12489.8|0
1643785890000|2022-02-02 07:11:30|12505|12490|12511|12496|12511.1|12496.1|12505|12490|0
1643785900000|2022-02-02 07:11:40|12510.5|12495.5|12512.3|12497.3|12512.6|12497.6|12510.5|12495.5|11
1643786130000|2022-02-02 07:15:30|12512|12497|12513.3|12498.3|12513.3|12498.3|12512|12497|1
1643786140000|2022-02-02 07:15:40|12514.5|12499.5|12514.5|12499.5|12514.5|12499.5|12514.5|12499.5|0
1643786220000|2022-02-02 07:17:00|12514.6|12499.6|12514.6|12499.6|12514.6|12499.6|12514.6|12499.6|1
1643786250000|2022-02-02 07:17:30|12514.5|12499.5|12514.6|12499.6|12514.6|12499.6|12514.5|12499.5|0
1643786350000|2022-02-02 07:19:10|12512.6|12497.6|12512.6|12497.6|12512.6|12497.6|12512.6|12497.6|1
1643786360000|2022-02-02 07:19:20|12512.7|12497.7|12512.7|12497.7|12512.7|12497.7|12512.7|12497.7|0
1643786400000|2022-02-02 07:20:00|12512.8|12497.8|12510.3|12495.3|12517.1|12497.8|12510.3|12492.1|1
1643786520000|2022-02-02 07:22:00|12515.1|12490.1|12513.2|12498.2|12515.1|12498.2|12510.6|12490.1|2
1643786830000|2022-02-02 07:27:10|12513.1|12498.1|12515|12490|12515|12498.1|12511.2|12490|1
1643786840000|2022-02-02 07:27:20|12515.2|12490.2|12510.3|12495.3|12515.2|12495.3|12510.3|12490.2|0
1643787120000|2022-02-02 07:32:00|12507.5|12482.5|12502.2|12487.2|12507.5|12487.2|12502.2|12482.5|5
1643787370000|2022-02-02 07:36:10|12512.4|12487.4|12507.1|12492.1|12512.4|12492.1|12507.1|12486.9|1
1643787420000|2022-02-02 07:37:00|12507.5|12492.5|12509.9|12494.9|12509.9|12494.9|12507.5|12492.5|0
1643787480000|2022-02-02 07:38:00|12509.7|12494.7|12509.7|12494.7|12509.7|12494.7|12509.7|12494.7|0
1643787550000|2022-02-02 07:39:10|12509.8|12494.8|12510.5|12495.5|12510.5|12495.5|12509.8|12494.8|0
1643787560000|2022-02-02 07:39:20|12511.8|12496.8|12511.8|12496.8|12511.8|12496.8|12511.8|12496.8|0
1643787600000|2022-02-02 07:40:00|12511.9|12496.9|12511.9|12496.9|12511.9|12496.9|12511.9|12496.9|0
1643787640000|2022-02-02 07:40:40|12511.8|12496.8|12511.8|12496.8|12511.8|12496.8|12511.8|12496.8|0
1643787720000|2022-02-02 07:42:00|12501.4|12486.4|12501.1|12486.1|12501.4|12486.4|12500.6|12485.6|4
1643787730000|2022-02-02 07:42:10|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|0
1643787770000|2022-02-02 07:42:50|12500.4|12485.4|12500.4|12485.4|12500.4|12485.4|12500.4|12485.4|3
1643787780000|2022-02-02 07:43:00|12500.5|12485.5|12500.5|12485.5|12500.5|12485.5|12500.5|12485.5|0
1643787790000|2022-02-02 07:43:10|12500.9|12485.9|12500.9|12485.9|12500.9|12485.9|12500.9|12485.9|0
1643787800000|2022-02-02 07:43:20|12500.4|12485.4|12498.5|12483.5|12500.4|12485.4|12498.5|12483.5|0
1643787810000|2022-02-02 07:43:30|12498.4|12483.4|12499.2|12484.2|12499.2|12484.2|12498.4|12483.4|2
1643787830000|2022-02-02 07:43:50|12498.5|12483.5|12499.2|12484.2|12499.2|12484.2|12498.2|12483.2|1
1643787840000|2022-02-02 07:44:00|12497.7|12482.7|12497.7|12482.7|12497.7|12482.7|12497.7|12482.7|1
1643787860000|2022-02-02 07:44:20|||||||||2
1643787900000|2022-02-02 07:45:00|12497.9|12482.9|12498.1|12483.1|12498.1|12483.1|12497.9|12482.9|2
1643787910000|2022-02-02 07:45:10|12497.3|12482.3|12497.3|12482.3|12497.3|12482.3|12497.3|12482.3|0
1643787920000|2022-02-02 07:45:20|12493.4|12478.4|12497.5|12472.5|12497.5|12478.4|12493.4|12472.5|1
1643788010000|2022-02-02 07:46:50|12501.3|12463.8|12501.3|12463.8|12501.3|12463.8|12501.3|12463.8|2
1643788020000|2022-02-02 07:47:00|12501.6|12464.1|12501.6|12464.1|12501.6|12464.1|12501.6|12464.1|0
1643788090000|2022-02-02 07:48:10|12495.5|12470.5|12495.5|12470.5|12495.5|12470.5|12495.5|12470.5|0
1643788160000|2022-02-02 07:49:20|12497.9|12472.9|12493.5|12478.5|12500|12478.5|12493.5|12472.9|0
1643788170000|2022-02-02 07:49:30|12493.9|12478.9|12493.9|12478.9|12493.9|12478.9|12493.9|12478.9|0
1643788180000|2022-02-02 07:49:40|12493|12478|12493|12478|12493|12478|12493|12478|0
1643788190000|2022-02-02 07:49:50|12493.2|12478.2|12494|12479|12494|12479|12493.2|12478.2|0
1643788200000|2022-02-02 07:50:00|12493.5|12478.5|12493.5|12478.5|12493.5|12478.5|12493.5|12478.5|1
1643788210000|2022-02-02 07:50:10|12492.9|12477.9|12491|12476|12492.9|12477.9|12491|12476|0
1643788230000|2022-02-02 07:50:30|12489.9|12474.9|12489.9|12474.9|12489.9|12474.9|12489.9|12474.9|1
1643788240000|2022-02-02 07:50:40|12486|12471|12485.5|12470.5|12486|12471|12485.5|12470.5|0
1643788250000|2022-02-02 07:50:50|12484.3|12469.3|12489|12464|12489|12469.3|12484.3|12464|2
1643788260000|2022-02-02 07:51:00|12484.5|12469.5|12483.5|12468.5|12484.5|12469.5|12483.5|12468.5|0
1643788300000|2022-02-02 07:51:40|12483.9|12468.9|12483.9|12468.9|12483.9|12468.9|12483.9|12468.9|0
1643788320000|2022-02-02 07:52:00|12484.9|12469.9|12490.6|12465.6|12490.6|12469.9|12484.9|12465.6|0
1643788330000|2022-02-02 07:52:10|12492.9|12467.9|12492.9|12467.9|12492.9|12467.9|12492.9|12467.9|0
1643788350000|2022-02-02 07:52:30|12493.3|12468.3|12493.3|12468.3|12493.3|12468.3|12492.9|12467.9|1
1643788360000|2022-02-02 07:52:40|12492.9|12467.9|12492.9|12467.9|12492.9|12467.9|12492.9|12467.9|0
1643788380000|2022-02-02 07:53:00|12497.9|12472.9|12497.9|12472.9|12497.9|12472.9|12497.9|12472.9|0
1643788440000|2022-02-02 07:54:00|12496.7|12471.7|12490.9|12475.9|12496.7|12475.9|12490.9|12471.5|1
1643788450000|2022-02-02 07:54:10|12491|12476|12491|12476|12491|12476|12491|12476|0
1643788460000|2022-02-02 07:54:20|12490|12475|12490|12475|12490|12475|12490|12475|0
1643788470000|2022-02-02 07:54:30|12490.7|12475.7|12490|12475|12491.7|12476.7|12489|12474|0
1643788490000|2022-02-02 07:54:50|12490.3|12475.3|12492.5|12477.5|12492.5|12477.5|12490.3|12475.3|0
1643788500000|2022-02-02 07:55:00|12491.8|12476.8|12490.7|12475.7|12491.8|12476.8|12488|12473|1
1643788520000|2022-02-02 07:55:20|12490.1|12475.1|12488.2|12473.2|12490.1|12475.1|12488.2|12473.2|2
1643788540000|2022-02-02 07:55:40|12487.5|12472.5|12485.2|12470.2|12487.5|12472.5|12485.2|12470.2|0
1643788580000|2022-02-02 07:56:20|12485.8|12470.8|12487.7|12472.7|12487.7|12472.7|12485.8|12470.8|0
1643788610000|2022-02-02 07:56:50|12487.3|12462.3|12487.3|12462.3|12487.3|12462.3|12487.3|12462.3|3
1643788620000|2022-02-02 07:57:00|12487.7|12462.7|12493.4|12455.9|12493.4|12462.7|12487.7|12455.9|1
1643788630000|2022-02-02 07:57:10|12493|12455.5|12493|12455.5|12493|12455.5|12493|12455.5|0
1643788640000|2022-02-02 07:57:20|12493.8|12456.3|12483.7|12468.7|12493.8|12468.7|12483.7|12456.3|2
1643788650000|2022-02-02 07:57:30|12481.2|12466.2|12482.3|12467.3|12482.3|12467.3|12481.1|12466.1|0
1643788670000|2022-02-02 07:57:50|12476.2|12461.2|12476.2|12461.2|12476.2|12461.2|12476.2|12461.2|1
1643788680000|2022-02-02 07:58:00|12475.8|12460.8|12475.7|12460.7|12475.8|12460.8|12471.4|12456.4|7
1643788690000|2022-02-02 07:58:10|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|0
1643788700000|2022-02-02 07:58:20|12476.2|12461.2|12475.1|12460.1|12476.2|12461.2|12475.1|12460.1|3
1643788710000|2022-02-02 07:58:30|12473.2|12458.2|12473.2|12458.2|12473.2|12458.2|12473.2|12458.2|0
1643788750000|2022-02-02 07:59:10|12472.5|12457.5|12473.1|12458.1|12474.7|12459.7|12470.2|12455.2|2
1643788780000|2022-02-02 07:59:40|12472.6|12457.6|12472.6|12457.6|12472.6|12457.6|12472.6|12457.6|3
1643788810000|2022-02-02 08:00:10|||||||||1
1643788880000|2022-02-02 08:01:20|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|4
1643788890000|2022-02-02 08:01:30|12472.3|12457.3|12472.3|12457.3|12472.3|12457.3|12472.3|12457.3|0
1643788910000|2022-02-02 08:01:50|12471.9|12456.9|12471.8|12456.8|12471.9|12456.9|12471.8|12456.8|2
1643788920000|2022-02-02 08:02:00|12464.8|12449.8|12476.3|12451.3|12476.3|12451.3|12464.8|12449.8|9
1643788930000|2022-02-02 08:02:10|12476.1|12451.1|12475.5|12450.5|12476.1|12451.1|12475.3|12450.3|0
1643788940000|2022-02-02 08:02:20|12475|12450|12475|12450|12475|12450|12475|12450|0
1643788950000|2022-02-02 08:02:30|12468|12453|12467.8|12452.8|12468|12453|12464.5|12449.5|4
1643788980000|2022-02-02 08:03:00|12468.2|12453.2|12468.2|12453.2|12468.2|12453.2|12468.2|12453.2|0
1643788990000|2022-02-02 08:03:10|12469|12454|12469|12454|12469|12454|12469|12454|0
1643789020000|2022-02-02 08:03:40|12469.1|12454.1|12469.1|12454.1|12469.1|12454.1|12469.1|12454.1|1
1643789040000|2022-02-02 08:04:00|12468.6|12453.6|12468.6|12453.6|12468.6|12453.6|12468.6|12453.6|0
1643789050000|2022-02-02 08:04:10|12469|12454|12469|12454|12469|12454|12469|12454|0
1643789070000|2022-02-02 08:04:30|12469.1|12454.1|12469.1|12454.1|12469.1|12454.1|12469.1|12454.1|0
1643789090000|2022-02-02 08:04:50|12469.2|12454.2|12475.4|12460.4|12475.4|12460.4|12469.1|12454.1|3
1643789100000|2022-02-02 08:05:00|12474.7|12459.7|12469.6|12454.6|12474.7|12459.7|12469.6|12454.6|4
1643789110000|2022-02-02 08:05:10|12470.6|12455.6|12470.5|12455.5|12471|12456|12470.3|12455.3|2
1643789160000|2022-02-02 08:06:00|12470.4|12455.4|12471.4|12456.4|12472.9|12457.9|12470.4|12455.4|0
1643789170000|2022-02-02 08:06:10|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|2
1643789180000|2022-02-02 08:06:20|12471.2|12456.2|12471.6|12456.6|12471.6|12456.6|12471.2|12456.2|0
1643789200000|2022-02-02 08:06:40|12474.7|12459.7|12472.6|12457.6|12474.7|12459.7|12472.6|12457.6|0
1643789210000|2022-02-02 08:06:50|12472.4|12457.4|12471.1|12456.1|12472.4|12457.4|12471.1|12456.1|0
1643789230000|2022-02-02 08:07:10|12475.7|12460.7|12475.7|12460.7|12475.7|12460.7|12475.7|12460.7|0
1643789240000|2022-02-02 08:07:20|12477.3|12462.3|12476.8|12461.8|12477.3|12462.3|12476.8|12461.8|1
1643789280000|2022-02-02 08:08:00|||||||||2
1643789460000|2022-02-02 08:11:00|12476.9|12461.9|12477.3|12462.3|12477.3|12462.3|12476.9|12461.9|0
1643789470000|2022-02-02 08:11:10|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|0
1643789520000|2022-02-02 08:12:00|12477.5|12462.5|12476.9|12461.9|12477.5|12462.5|12476.4|12461.4|3
1643789580000|2022-02-02 08:13:00|12476.4|12461.4|12476.4|12461.4|12476.4|12461.4|12476.4|12461.4|0
1643789610000|2022-02-02 08:13:30|12475.9|12460.9|12472.9|12457.9|12475.9|12460.9|12472.9|12457.9|1
1643789620000|2022-02-02 08:13:40|12473.9|12458.9|12473.9|12458.9|12473.9|12458.9|12473.9|12458.9|1
1643789660000|2022-02-02 08:14:20|||||||||1
1643789830000|2022-02-02 08:17:10|12474.6|12459.6|12474.6|12459.6|12474.6|12459.6|12474.6|12459.6|0
1643789850000|2022-02-02 08:17:30|12474.3|12459.3|12474.3|12459.3|12474.3|12459.3|12474.3|12459.3|0
1643789980000|2022-02-02 08:19:40|12473.5|12458.5|12473.5|12458.5|12473.5|12458.5|12473.5|12458.5|2
1643790000000|2022-02-02 08:20:00|12473.9|12458.9|12470.7|12455.7|12473.9|12458.9|12470.7|12455.7|2
1643790010000|2022-02-02 08:20:10|12470.3|12455.3|12470.3|12455.3|12470.3|12455.3|12470.3|12455.3|0
1643790040000|2022-02-02 08:20:40|12470.1|12455.1|12469.3|12454.3|12470.1|12455.1|12469.3|12454.3|0
1643790110000|2022-02-02 08:21:50|12470.2|12455.2|12469.3|12454.3|12470.2|12455.2|12469.3|12454.3|4
1643790120000|2022-02-02 08:22:00|12468.6|12453.6|12468.6|12453.6|12468.6|12453.6|12468.6|12453.6|0
1643790180000|2022-02-02 08:23:00|12471.3|12456.3|12474.3|12459.3|12474.3|12459.3|12471.3|12456.3|3
1643790200000|2022-02-02 08:23:20|12474.1|12459.1|12472.1|12457.1|12474.1|12459.1|12472.1|12457.1|0
1643790210000|2022-02-02 08:23:30|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|0
1643790230000|2022-02-02 08:23:50|12471.2|12456.2|12471.2|12456.2|12471.2|12456.2|12471.2|12456.2|0
1643790270000|2022-02-02 08:24:30|12471.6|12456.6|12471.6|12456.6|12471.6|12456.6|12471.6|12456.6|0
1643790340000|2022-02-02 08:25:40|12474.9|12459.9|12475.5|12460.5|12475.5|12460.5|12474.9|12459.9|1
1643790360000|2022-02-02 08:26:00|12471.2|12456.2|12471.2|12456.2|12471.2|12456.2|12471.2|12456.2|8
1643790370000|2022-02-02 08:26:10|12474.1|12459.1|12474.1|12459.1|12474.1|12459.1|12474.1|12459.1|0
1643790380000|2022-02-02 08:26:20|12474.3|12459.3|12474.3|12459.3|12474.3|12459.3|12474.3|12459.3|2
1643790410000|2022-02-02 08:26:50|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|2
1643790420000|2022-02-02 08:27:00|12472.1|12457.1|12472.2|12457.2|12472.2|12457.2|12472.1|12457.1|0
1643790480000|2022-02-02 08:28:00|12472.5|12457.5|12473.3|12458.3|12473.3|12458.3|12472.5|12457.5|0
1643790510000|2022-02-02 08:28:30|12472.5|12457.5|12472.5|12457.5|12472.5|12457.5|12472.5|12457.5|0
1643790520000|2022-02-02 08:28:40|12473.3|12458.3|12473.3|12458.3|12473.3|12458.3|12473.3|12458.3|0
1643790530000|2022-02-02 08:28:50|12471.6|12456.6|12471.5|12456.5|12471.6|12456.6|12471.5|12456.5|0
1643790540000|2022-02-02 08:29:00|12468.8|12453.8|12469.3|12454.3|12469.3|12454.3|12468.8|12453.8|0
1643790550000|2022-02-02 08:29:10|12471.7|12456.7|12471.7|12456.7|12471.7|12456.7|12471.7|12456.7|0
1643790600000|2022-02-02 08:30:00|12471.5|12456.5|12472.2|12457.2|12472.2|12457.2|12471.5|12456.5|0
1643790610000|2022-02-02 08:30:10|12472.5|12457.5|12471.7|12456.7|12472.5|12457.5|12471.7|12456.7|0
1643790640000|2022-02-02 08:30:40|12472|12457|12472|12457|12472|12457|12472|12457|0
1643790650000|2022-02-02 08:30:50|12473|12458|12472.5|12457.5|12473|12458|12472.5|12457.5|0
1643790660000|2022-02-02 08:31:00|12472.2|12457.2|12472.8|12457.8|12472.8|12457.8|12472|12457|0
1643790690000|2022-02-02 08:31:30|12472.4|12457.4|12472.4|12457.4|12472.4|12457.4|12472.4|12457.4|0
1643790700000|2022-02-02 08:31:40|12473.4|12458.4|12473.4|12458.4|12473.4|12458.4|12473.4|12458.4|0
1643790710000|2022-02-02 08:31:50|12472.6|12457.6|12472.3|12457.3|12472.6|12457.6|12472.3|12457.3|4
1643790720000|2022-02-02 08:32:00|12472|12457|12471.1|12456.1|12472|12457|12471.1|12456.1|1
1643790730000|2022-02-02 08:32:10|12470.8|12455.8|12470.8|12455.8|12470.8|12455.8|12470.8|12455.8|0
1643790740000|2022-02-02 08:32:20|12471.8|12456.8|12471.8|12456.8|12471.8|12456.8|12471.8|12456.8|0
1643790760000|2022-02-02 08:32:40|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|0
1643790820000|2022-02-02 08:33:40|12472.9|12457.9|12472.9|12457.9|12472.9|12457.9|12472.9|12457.9|0
1643790860000|2022-02-02 08:34:20|12472.8|12457.8|12472.8|12457.8|12472.8|12457.8|12472.8|12457.8|1
1643790980000|2022-02-02 08:36:20|12472.9|12457.9|12473.3|12458.3|12473.3|12458.3|12472.9|12457.9|0
1643791010000|2022-02-02 08:36:50|12471.6|12456.6|12471.2|12456.2|12471.6|12456.6|12471.2|12456.2|3
1643791060000|2022-02-02 08:37:40|12474|12459|12474.1|12459.1|12475.5|12460.5|12474|12459|2
1643791070000|2022-02-02 08:37:50|12474|12459|12473.6|12458.6|12474|12459|12473.6|12458.6|0
1643791080000|2022-02-02 08:38:00|12473.7|12458.7|12473.7|12458.7|12473.7|12458.7|12473.7|12458.7|0
1643791090000|2022-02-02 08:38:10|12475|12460|12474.9|12459.9|12475|12460|12474.9|12459.9|1
1643791110000|2022-02-02 08:38:30|12474.5|12459.5|12476.6|12461.6|12476.6|12461.6|12474.5|12459.5|1
1643791120000|2022-02-02 08:38:40|12476.8|12461.8|12477.6|12462.6|12477.6|12462.6|12476.8|12461.8|0
1643791140000|2022-02-02 08:39:00|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|0
1643791160000|2022-02-02 08:39:20|12478|12463|12483.6|12468.6|12483.6|12468.6|12478|12463|1
1643791170000|2022-02-02 08:39:30|12483.5|12468.5|12488|12473|12488.5|12473.5|12483.5|12468.5|3
1643791200000|2022-02-02 08:40:00|12487.2|12472.2|12488.6|12473.6|12488.6|12473.6|12487.2|12472.2|0
1643791260000|2022-02-02 08:41:00|12488.5|12473.5|12488.7|12473.7|12488.7|12473.7|12488.5|12473.5|0
1643791310000|2022-02-02 08:41:50|12488.6|12473.6|12488.2|12473.2|12488.6|12473.6|12488.2|12473.2|2
1643791340000|2022-02-02 08:42:20|12482.1|12467.1|12481.6|12466.6|12482.2|12467.2|12481.6|12466.6|1
1643791420000|2022-02-02 08:43:40|12482.6|12467.6|12482.6|12467.6|12482.6|12467.6|12482.6|12467.6|1
1643791460000|2022-02-02 08:44:20|12482|12467|12483|12468|12483|12468|12482|12467|1
1643791500000|2022-02-02 08:45:00|12483.3|12468.3|12481.7|12466.7|12484.3|12469.3|12480.8|12465.8|5
1643791510000|2022-02-02 08:45:10|12480.9|12465.9|12480.9|12465.9|12480.9|12465.9|12480.9|12465.9|0
1643791520000|2022-02-02 08:45:20|12482|12467|12481.6|12466.6|12482|12467|12480.9|12465.9|0
1643791530000|2022-02-02 08:45:30|12482.7|12467.7|12483.6|12468.6|12483.6|12468.6|12482.7|12467.7|0
1643791540000|2022-02-02 08:45:40|12483.2|12468.2|12483.2|12468.2|12483.2|12468.2|12483.2|12468.2|0
1643791620000|2022-02-02 08:47:00|12484.4|12469.4|12487.6|12472.6|12487.9|12472.9|12484.4|12469.4|1
1643791630000|2022-02-02 08:47:10|12488.3|12473.3|12488.3|12473.3|12488.3|12473.3|12488.3|12473.3|0
1643791750000|2022-02-02 08:49:10|12487.9|12472.9|12487.9|12472.9|12487.9|12472.9|12487.9|12472.9|0
1643791760000|2022-02-02 08:49:20|12488.1|12473.1|12488.3|12473.3|12488.6|12473.6|12488.1|12473.1|0
1643791770000|2022-02-02 08:49:30|12487.9|12472.9|12487.9|12472.9|12487.9|12472.9|12487.9|12472.9|0
1643791780000|2022-02-02 08:49:40|12492.4|12477.4|12492.7|12477.7|12492.7|12477.7|12492.4|12477.4|1
1643791800000|2022-02-02 08:50:00|12493.4|12478.4|12493.4|12478.4|12493.4|12478.4|12493.4|12478.4|0
1643791810000|2022-02-02 08:50:10|12493.2|12478.2|12497|12482|12497|12482|12491.1|12476.1|1
1643791820000|2022-02-02 08:50:20|12496.7|12481.7|12495.9|12480.9|12496.7|12481.7|12495.9|12480.9|0
1643791830000|2022-02-02 08:50:30|12496.4|12481.4|12495.9|12480.9|12496.4|12481.4|12495.9|12480.9|0
1643791840000|2022-02-02 08:50:40|12499.4|12484.4|12499.4|12484.4|12499.4|12484.4|12499.4|12484.4|1
1643791850000|2022-02-02 08:50:50|12500.4|12485.4|12500.4|12485.4|12500.4|12485.4|12500.4|12485.4|0
1643791860000|2022-02-02 08:51:00|12500.5|12485.5|12499|12474|12503.8|12485.9|12499|12474|1
1643791870000|2022-02-02 08:51:10|12498.7|12473.7|12498.7|12473.7|12498.7|12473.7|12498.7|12473.7|0
1643791890000|2022-02-02 08:51:30|12498.4|12473.4|12492.5|12477.5|12498.4|12478.6|12492.5|12473.4|0
1643791900000|2022-02-02 08:51:40|12492.9|12477.9|12492.9|12477.9|12492.9|12477.9|12492.9|12477.9|0
1643791910000|2022-02-02 08:51:50|12493|12478|12490.1|12475.1|12493.4|12478.4|12490.1|12475.1|1
1643791920000|2022-02-02 08:52:00|12489.7|12474.7|12493.4|12478.4|12493.4|12478.4|12489.7|12474.7|1
1643791930000|2022-02-02 08:52:10|12493.5|12478.5|12493.5|12478.5|12493.5|12478.5|12493.5|12478.5|0
1643791940000|2022-02-02 08:52:20|12493.4|12478.4|12489.9|12474.9|12493.4|12478.4|12489.9|12474.9|0
1643791980000|2022-02-02 08:53:00|12486.1|12471.1|12489.7|12474.7|12489.7|12474.7|12484.6|12469.6|1
1643791990000|2022-02-02 08:53:10|12488.9|12473.9|12488.9|12473.9|12488.9|12473.9|12488.9|12473.9|0
1643792040000|2022-02-02 08:54:00|12490.5|12475.5|12495|12480|12495|12480|12490.5|12475.5|0
1643792050000|2022-02-02 08:54:10|12493.9|12478.9|12497.3|12482.3|12497.3|12482.3|12493.9|12478.9|0
1643792070000|2022-02-02 08:54:30|12500.4|12485.4|12500.4|12485.4|12500.4|12485.4|12500.4|12485.4|0
1643792110000|2022-02-02 08:55:10|12495.3|12480.3|12500.4|12485.4|12500.4|12485.4|12495.3|12480.3|0
1643792120000|2022-02-02 08:55:20|12500|12485|12502.5|12487.5|12503.9|12488.9|12500|12485|1
1643792130000|2022-02-02 08:55:30|12502.9|12487.9|12502.9|12487.9|12502.9|12487.9|12502.9|12487.9|0
1643792150000|2022-02-02 08:55:50|12499.3|12484.3|12499.3|12484.3|12499.3|12484.3|12499.3|12484.3|0
1643792270000|2022-02-02 08:57:50|12499.2|12484.2|12495.5|12480.5|12499.2|12484.2|12495.5|12480.5|2
1643792280000|2022-02-02 08:58:00|12496|12481|12497|12482|12497|12482|12496|12481|0
1643792290000|2022-02-02 08:58:10|12496.5|12481.5|12495|12480|12496.5|12481.5|12495|12480|0
1643792300000|2022-02-02 08:58:20|12494.9|12479.9|12495.5|12480.5|12495.5|12480.5|12494.5|12479.5|0
1643792320000|2022-02-02 08:58:40|12494.9|12479.9|12494.1|12479.1|12494.9|12479.9|12494.1|12479.1|0
1643792340000|2022-02-02 08:59:00|||||||||1
1643792350000|2022-02-02 08:59:10|12494.3|12479.3|12494.1|12479.1|12494.3|12479.3|12494.1|12479.1|0
1643792370000|2022-02-02 08:59:30|12493.6|12478.6|12493.6|12478.6|12493.6|12478.6|12493.6|12478.6|0
1643792380000|2022-02-02 08:59:40|12493.9|12478.9|12495.6|12480.6|12495.6|12480.6|12493.9|12478.9|0
1643792480000|2022-02-02 09:01:20|12495.4|12480.4|12494.2|12479.2|12495.4|12480.4|12494.2|12479.2|0
1643792500000|2022-02-02 09:01:40|12493.7|12478.7|12493.7|12478.7|12493.7|12478.7|12493.7|12478.7|0
1643792510000|2022-02-02 09:01:50|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|1
1643792520000|2022-02-02 09:02:00|12486.4|12471.4|12484.1|12469.1|12486.4|12471.4|12484.1|12469.1|0
1643792560000|2022-02-02 09:02:40|12484.2|12469.2|12484.5|12469.5|12484.6|12469.6|12484.2|12469.2|0
1643792580000|2022-02-02 09:03:00|12484.1|12469.1|12484.1|12469.1|12484.1|12469.1|12484.1|12469.1|0
1643792590000|2022-02-02 09:03:10|12484.2|12469.2|12484.2|12469.2|12484.2|12469.2|12484.2|12469.2|0
1643792610000|2022-02-02 09:03:30|12484.6|12469.6|12484.6|12469.6|12484.6|12469.6|12484.6|12469.6|0
1643792790000|2022-02-02 09:06:30|12488|12473|12494.8|12479.8|12494.8|12479.8|12487.2|12472.2|6
1643792800000|2022-02-02 09:06:40|12495.1|12480.1|12498.9|12483.9|12498.9|12483.9|12495.1|12480.1|2
1643792820000|2022-02-02 09:07:00|12498.7|12483.7|12498.7|12483.7|12498.7|12483.7|12498.7|12483.7|2
1643792870000|2022-02-02 09:07:50|12498.8|12483.8|12500.8|12485.8|12500.8|12485.8|12498.8|12483.8|0
1643792880000|2022-02-02 09:08:00|12500.9|12485.9|12501|12486|12501|12486|12500.9|12485.9|0
1643792890000|2022-02-02 09:08:10|12500.8|12485.8|12500.8|12485.8|12500.9|12485.9|12500.8|12485.8|0
1643792900000|2022-02-02 09:08:20|12500.3|12485.3|12499.9|12484.9|12500.3|12485.3|12499.9|12484.9|0
1643792910000|2022-02-02 09:08:30|12498.8|12483.8|12502.6|12477.6|12502.6|12484.4|12498.8|12477.6|0
1643792920000|2022-02-02 09:08:40|12502.8|12477.8|12502.7|12477.7|12502.8|12477.8|12502.7|12477.7|0
1643793100000|2022-02-02 09:11:40|12497.8|12482.8|12497.8|12482.8|12497.8|12482.8|12497.8|12482.8|0
1643793180000|2022-02-02 09:13:00|12498|12483|12499|12484|12499|12484|12498|12483|0
1643793270000|2022-02-02 09:14:30|12498.8|12483.8|12498.8|12483.8|12498.8|12483.8|12498.8|12483.8|0
1643793280000|2022-02-02 09:14:40|12498.6|12483.6|12497.8|12482.8|12503|12484|12496.3|12476.8|0
1643793290000|2022-02-02 09:14:50|12497.9|12482.9|12499.9|12484.9|12499.9|12484.9|12497.9|12482.9|0
1643793300000|2022-02-02 09:15:00|12500|12485|12500.4|12485.4|12500.4|12485.4|12500|12485|0
1643793330000|2022-02-02 09:15:30|12498.3|12483.3|12501.3|12486.3|12501.3|12486.3|12498.3|12483.3|9
1643793340000|2022-02-02 09:15:40|12501.5|12486.5|12502.4|12487.4|12502.4|12487.4|12501.5|12486.5|0
1643793380000|2022-02-02 09:16:20|12502.5|12487.5|12503|12488|12503|12488|12502.5|12487.5|0
1643793390000|2022-02-02 09:16:30|12503.4|12488.4|12499.3|12484.3|12503.4|12488.4|12499.3|12484.3|1
1643793440000|2022-02-02 09:17:20|12499.6|12484.6|12500.1|12485.1|12500.1|12485.1|12499.6|12484.6|0
1643793450000|2022-02-02 09:17:30|12500.5|12485.5|12500.5|12485.5|12500.5|12485.5|12500.5|12485.5|0
1643793460000|2022-02-02 09:17:40|12500|12485|12500|12485|12500|12485|12500|12485|0
1643793470000|2022-02-02 09:17:50|12501|12486|12502.5|12487.5|12502.5|12487.5|12501|12486|2
1643793480000|2022-02-02 09:18:00|12502|12487|12502|12487|12502|12487|12502|12487|1
1643793500000|2022-02-02 09:18:20|12501.9|12486.9|12504.3|12489.3|12504.3|12489.3|12501|12486|1
1643793520000|2022-02-02 09:18:40|12503.9|12488.9|12503.9|12488.9|12503.9|12488.9|12503.9|12488.9|0
1643793560000|2022-02-02 09:19:20|12505.4|12490.4|12505.4|12490.4|12505.4|12490.4|12505.4|12490.4|4
1643793600000|2022-02-02 09:20:00|12505.8|12490.8|12505.8|12490.8|12505.8|12490.8|12505.8|12490.8|0
1643793690000|2022-02-02 09:21:30|12512|12497|12512|12497|12512|12497|12511.7|12496.7|1
1643793720000|2022-02-02 09:22:00|12511|12496|12505.5|12490.5|12511|12496|12505.5|12490.5|1
1643793730000|2022-02-02 09:22:10|12505.8|12490.8|12505|12490|12505.8|12490.8|12505|12490|0
1643793750000|2022-02-02 09:22:30|12506.3|12491.3|12506.8|12491.8|12506.8|12491.8|12506.3|12491.3|0
1643793940000|2022-02-02 09:25:40|12506.5|12491.5|12506.5|12491.5|12506.5|12491.5|12506.5|12491.5|0
1643793960000|2022-02-02 09:26:00|12506.7|12491.7|12507.5|12492.5|12507.5|12492.5|12506.7|12491.7|0
1643794000000|2022-02-02 09:26:40|12507.4|12492.4|12507.4|12492.4|12507.4|12492.4|12507.4|12492.4|0
1643794020000|2022-02-02 09:27:00|12502.9|12487.9|12499.3|12484.3|12502.9|12487.9|12499.3|12484.3|2
1643794060000|2022-02-02 09:27:40|12499.1|12484.1|12499.1|12484.1|12499.1|12484.1|12499.1|12484.1|0
1643794070000|2022-02-02 09:27:50|12497.8|12482.8|12497.8|12482.8|12497.8|12482.8|12497.4|12482.4|1
1643794080000|2022-02-02 09:28:00|12498.6|12483.6|12497.7|12482.7|12498.6|12483.6|12497.7|12482.7|0
1643794090000|2022-02-02 09:28:10|12497.3|12482.3|12497.4|12482.4|12497.4|12482.4|12497.3|12482.3|0
1643794100000|2022-02-02 09:28:20|12497.8|12482.8|12498.9|12483.9|12498.9|12483.9|12497.8|12482.8|0
1643794140000|2022-02-02 09:29:00|12498|12483|12495.7|12480.7|12498|12483|12495.7|12480.7|0
1643794150000|2022-02-02 09:29:10|||||||||1
1643794160000|2022-02-02 09:29:20|12496.1|12481.1|12496.1|12481.1|12496.1|12481.1|12496.1|12481.1|1
1643794190000|2022-02-02 09:29:50|12495.7|12480.7|12495.7|12480.7|12495.7|12480.7|12495.7|12480.7|1
1643794210000|2022-02-02 09:30:10|12496.1|12481.1|12496.1|12481.1|12496.1|12481.1|12496.1|12481.1|1
1643794220000|2022-02-02 09:30:20|12495.9|12480.9|12496.5|12481.5|12496.5|12481.5|12495.9|12480.9|0
1643794330000|2022-02-02 09:32:10|12496.6|12481.6|12496.6|12481.6|12496.6|12481.6|12496.6|12481.6|0
1643794380000|2022-02-02 09:33:00|12497|12482|12497|12482|12497|12482|12497|12482|0
1643794390000|2022-02-02 09:33:10|12497.5|12482.5|12498.7|12483.7|12498.7|12483.7|12497.5|12482.5|0
1643794410000|2022-02-02 09:33:30|12498.6|12483.6|12498.2|12483.2|12498.6|12483.6|12498.2|12483.2|0
1643794500000|2022-02-02 09:35:00|12495.1|12480.1|12494.9|12479.9|12495.1|12480.1|12494.9|12479.9|1
1643794550000|2022-02-02 09:35:50|12495|12480|12495|12480|12495|12480|12495|12480|0
1643794560000|2022-02-02 09:36:00|12495.1|12480.1|12495.5|12480.5|12495.5|12480.5|12495.1|12480.1|0
1643794570000|2022-02-02 09:36:10|12495.9|12480.9|12495.9|12480.9|12495.9|12480.9|12495.9|12480.9|0
1643794590000|2022-02-02 09:36:30|12495.5|12480.5|12495.5|12480.5|12495.5|12480.5|12495.5|12480.5|0
1643794620000|2022-02-02 09:37:00|12495.9|12480.9|12499.7|12484.7|12499.7|12484.7|12495.9|12480.9|0
1643794640000|2022-02-02 09:37:20|12500.7|12485.7|12499.6|12484.6|12500.7|12485.7|12499.6|12484.6|1
1643794740000|2022-02-02 09:39:00|12499.5|12484.5|12499.5|12484.5|12499.5|12484.5|12499.5|12484.5|0
1643794750000|2022-02-02 09:39:10|12498.7|12483.7|12498.7|12483.7|12498.7|12483.7|12498.7|12483.7|0
1643794770000|2022-02-02 09:39:30|12498.3|12483.3|12498.3|12483.3|12498.3|12483.3|12498.3|12483.3|0
1643794780000|2022-02-02 09:39:40|12498|12483|12498|12483|12498|12483|12498|12483|0
1643794830000|2022-02-02 09:40:30|12498.3|12483.3|12498.3|12483.3|12498.3|12483.3|12498.3|12483.3|0
1643794850000|2022-02-02 09:40:50|12496.6|12481.6|12495|12480|12496.6|12481.6|12495|12480|0
1643794860000|2022-02-02 09:41:00|12495.5|12480.5|12495.6|12480.6|12495.6|12480.6|12495.5|12480.5|0
1643794870000|2022-02-02 09:41:10|12497.1|12482.1|12499.1|12484.1|12499.1|12484.1|12497.1|12482.1|0
1643794910000|2022-02-02 09:41:50|12495.6|12480.6|12495.6|12480.6|12495.6|12480.6|12495.6|12480.6|2
1643794920000|2022-02-02 09:42:00|12495.5|12480.5|12496.3|12481.3|12496.3|12481.3|12495.5|12480.5|0
1643794930000|2022-02-02 09:42:10|12489.7|12474.7|12487.3|12472.3|12489.7|12474.7|12487.3|12472.3|1
1643794950000|2022-02-02 09:42:30|12485.8|12470.8|12485.3|12470.3|12486.2|12471.2|12485.3|12470.3|0
1643794960000|2022-02-02 09:42:40|12485|12470|12481.7|12466.7|12485|12470|12481.7|12466.7|1
1643794980000|2022-02-02 09:43:00|12482.1|12467.1|12482.1|12467.1|12482.1|12467.1|12482.1|12467.1|0
1643795000000|2022-02-02 09:43:20|12482.3|12467.3|12483.1|12468.1|12483.1|12468.1|12482.3|12467.3|0
1643795020000|2022-02-02 09:43:40|12482.6|12467.6|12481.4|12466.4|12482.6|12467.6|12481.4|12466.4|1
1643795030000|2022-02-02 09:43:50|12480.9|12465.9|12480.4|12465.4|12480.9|12465.9|12480.4|12465.4|0
1643795040000|2022-02-02 09:44:00|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|0
1643795060000|2022-02-02 09:44:20|12480.2|12465.2|12480.6|12465.6|12480.6|12465.6|12480.2|12465.2|0
1643795070000|2022-02-02 09:44:30|12480.3|12465.3|12479.6|12464.6|12480.3|12465.3|12479.6|12464.6|0
1643795170000|2022-02-02 09:46:10|||||||||3
1643795190000|2022-02-02 09:46:30|12481.1|12466.1|12481.9|12466.9|12481.9|12466.9|12481.1|12466.1|1
1643795210000|2022-02-02 09:46:50|12479.9|12464.9|12479.4|12464.4|12479.9|12464.9|12479.4|12464.4|2
1643795240000|2022-02-02 09:47:20|12479.5|12464.5|12479.9|12464.9|12479.9|12464.9|12479.5|12464.5|0
1643795250000|2022-02-02 09:47:30|12481.8|12466.8|12482.8|12467.8|12482.9|12467.9|12481.8|12466.8|3
1643795260000|2022-02-02 09:47:40|12482.4|12467.4|12482.4|12467.4|12482.4|12467.4|12482.4|12467.4|0
1643795280000|2022-02-02 09:48:00|12482.3|12467.3|12482.3|12467.3|12482.3|12467.3|12482.3|12467.3|0
1643795310000|2022-02-02 09:48:30|12481.9|12466.9|12481.9|12466.9|12481.9|12466.9|12481.9|12466.9|0
1643795320000|2022-02-02 09:48:40|12478.1|12463.1|12478.1|12463.1|12478.1|12463.1|12478.1|12463.1|13
1643795370000|2022-02-02 09:49:30|12478.5|12463.5|12479.9|12464.9|12479.9|12464.9|12478.5|12463.5|0
1643795380000|2022-02-02 09:49:40|12480|12465|12481.9|12466.9|12481.9|12466.9|12480|12465|0
1643795400000|2022-02-02 09:50:00|12481.5|12466.5|12481.5|12466.5|12481.5|12466.5|12481.5|12466.5|0
1643795410000|2022-02-02 09:50:10|12480.9|12465.9|12480.1|12465.1|12480.9|12465.9|12480.1|12465.1|0
1643795420000|2022-02-02 09:50:20|12479.5|12464.5|12483.1|12468.1|12483.1|12468.1|12479.5|12464.5|1
1643795430000|2022-02-02 09:50:30|12483.5|12468.5|12483.5|12468.5|12483.5|12468.5|12483.5|12468.5|0
1643795440000|2022-02-02 09:50:40|12483.8|12468.8|12484.3|12469.3|12484.3|12469.3|12483.6|12468.6|0
1643795450000|2022-02-02 09:50:50|12484.8|12469.8|12484|12469|12484.8|12469.8|12484|12469|0
1643795500000|2022-02-02 09:51:40|12485.5|12470.5|12485.6|12470.6|12485.6|12470.6|12485.5|12470.5|0
1643795520000|2022-02-02 09:52:00|12486|12471|12486|12471|12486|12471|12486|12471|0
1643795570000|2022-02-02 09:52:50|12486.2|12471.2|12485.6|12470.6|12486.2|12471.2|12485.5|12470.5|0
1643795590000|2022-02-02 09:53:10|12486|12471|12486|12471|12486|12471|12486|12471|0
1643795600000|2022-02-02 09:53:20|12485|12470|12485|12470|12485|12470|12485|12470|0
1643795660000|2022-02-02 09:54:20|12485.1|12470.1|12485.9|12470.9|12485.9|12470.9|12485.1|12470.1|0
1643795700000|2022-02-02 09:55:00|12486.6|12471.6|12488.5|12473.5|12488.5|12473.5|12486.6|12471.6|0
1643795710000|2022-02-02 09:55:10|12488.9|12473.9|12488.9|12473.9|12488.9|12473.9|12488.9|12473.9|0
1643795720000|2022-02-02 09:55:20|12489|12474|12487.5|12472.5|12489|12474|12487.5|12472.5|0
1643795730000|2022-02-02 09:55:30|12487.9|12472.9|12487.9|12472.9|12487.9|12472.9|12487.9|12472.9|0
1643795780000|2022-02-02 09:56:20|12488.1|12473.1|12489|12474|12489|12474|12488.1|12473.1|0
1643795810000|2022-02-02 09:56:50|12486|12471|12486|12471|12486|12471|12486|12471|4
1643795830000|2022-02-02 09:57:10|12486.1|12471.1|12487.5|12472.5|12487.5|12472.5|12486.1|12471.1|1
1643795840000|2022-02-02 09:57:20|12486.9|12471.9|12487|12472|12487|12472|12486.6|12471.6|0
1643795850000|2022-02-02 09:57:30|12486.4|12471.4|12486.4|12471.4|12486.4|12471.4|12486.4|12471.4|0
1643795880000|2022-02-02 09:58:00|12486.7|12471.7|12487.9|12472.9|12487.9|12472.9|12486.7|12471.7|0
1643795940000|2022-02-02 09:59:00|12488|12473|12488|12473|12488|12473|12488|12473|0
1643796000000|2022-02-02 10:00:00|12487.5|12472.5|12484|12469|12487.5|12472.5|12484|12469|1
1643796010000|2022-02-02 10:00:10|12484.1|12469.1|12484.1|12469.1|12484.1|12469.1|12484.1|12469.1|0
1643796030000|2022-02-02 10:00:30|12484.5|12469.5|12484.5|12469.5|12484.5|12469.5|12484.5|12469.5|0
1643796110000|2022-02-02 10:01:50|12479.5|12464.5|12475.5|12460.5|12479.5|12464.5|12475.5|12460.5|2
1643796180000|2022-02-02 10:03:00|12476.3|12461.3|12484.1|12469.1|12484.1|12469.1|12476.3|12461.3|7
1643796190000|2022-02-02 10:03:10|12484.6|12469.6|12486.6|12471.6|12486.6|12471.6|12484.6|12469.6|0
1643796200000|2022-02-02 10:03:20|12486.1|12471.1|12486.1|12471.1|12486.1|12471.1|12486.1|12471.1|0
1643796220000|2022-02-02 10:03:40|12485.6|12470.6|12484.1|12469.1|12485.6|12470.6|12484.1|12469.1|0
1643796240000|2022-02-02 10:04:00|12486.6|12471.6|12486.1|12471.1|12486.6|12471.6|12486.1|12471.1|5
1643796300000|2022-02-02 10:05:00|12487.2|12472.2|12487.7|12472.7|12487.7|12472.7|12487.2|12472.2|0
1643796400000|2022-02-02 10:06:40|12487.5|12472.5|12486|12471|12487.5|12472.5|12486|12471|0
1643796520000|2022-02-02 10:08:40|12487.7|12472.7|12487.7|12472.7|12487.7|12472.7|12487.7|12472.7|0
1643796550000|2022-02-02 10:09:10|12487.2|12472.2|12487.6|12472.6|12487.6|12472.6|12487.2|12472.2|3
1643796560000|2022-02-02 10:09:20|12489.4|12474.4|12489.4|12474.4|12489.4|12474.4|12489.4|12474.4|0
1643796590000|2022-02-02 10:09:50|12487.8|12472.8|12487.5|12472.5|12487.8|12472.8|12487.4|12472.4|2
1643796600000|2022-02-02 10:10:00|12487.9|12472.9|12489.9|12474.9|12491.9|12476.9|12487.9|12472.9|7
1643796620000|2022-02-02 10:10:20|12489.5|12474.5|12489.5|12474.5|12489.5|12474.5|12489.5|12474.5|1
1643796640000|2022-02-02 10:10:40|12489.7|12474.7|12489.7|12474.7|12489.7|12474.7|12489.7|12474.7|0
1643796660000|2022-02-02 10:11:00|12491.3|12476.3|12492.9|12477.9|12493.3|12478.3|12491.3|12476.3|0
1643796670000|2022-02-02 10:11:10|12493.3|12478.3|12493.3|12478.3|12493.3|12478.3|12493.3|12478.3|0
1643796700000|2022-02-02 10:11:40|12493.9|12478.9|12495.9|12480.9|12496.2|12481.2|12493.9|12478.9|0
1643796710000|2022-02-02 10:11:50|12496|12481|12495.9|12480.9|12496.8|12481.8|12495.9|12480.9|2
1643796720000|2022-02-02 10:12:00|12496.3|12481.3|12496.3|12481.3|12496.3|12481.3|12496.3|12481.3|0
1643796740000|2022-02-02 10:12:20|||||||||1
1643796910000|2022-02-02 10:15:10|12496.6|12481.6|12497.4|12482.4|12497.4|12482.4|12496.6|12481.6|0
1643796920000|2022-02-02 10:15:20|12497.3|12482.3|12497.3|12482.3|12497.3|12482.3|12497.3|12482.3|0
1643796940000|2022-02-02 10:15:40|12496.9|12481.9|12496.9|12481.9|12496.9|12481.9|12496.9|12481.9|0
1643797030000|2022-02-02 10:17:10|12496.8|12481.8|12493.9|12478.9|12496.8|12481.8|12493.9|12478.9|0
1643797070000|2022-02-02 10:17:50|12494.4|12479.4|12496.4|12481.4|12496.4|12481.4|12494.4|12479.4|1
1643797080000|2022-02-02 10:18:00|12496.5|12481.5|12498|12483|12498|12483|12496.5|12481.5|0
1643797090000|2022-02-02 10:18:10|12498.1|12483.1|12498.2|12483.2|12498.2|12483.2|12498.1|12483.1|0
1643797250000|2022-02-02 10:20:50|12498.4|12483.4|12499.6|12484.6|12499.6|12484.6|12498.4|12483.4|0
1643797320000|2022-02-02 10:22:00|12499.2|12484.2|12499.3|12484.3|12499.3|12484.3|12499.2|12484.2|4
1643797330000|2022-02-02 10:22:10|12499.7|12484.7|12499.7|12484.7|12499.7|12484.7|12499.7|12484.7|0
1643797370000|2022-02-02 10:22:50|12501.6|12486.6|12502.9|12487.9|12502.9|12487.9|12501.6|12486.6|1
1643797380000|2022-02-02 10:23:00|12505.2|12490.2|12505.2|12490.2|12505.2|12490.2|12505.2|12490.2|0
1643797390000|2022-02-02 10:23:10|12506.4|12491.4|12506.4|12491.4|12506.4|12491.4|12506.4|12491.4|0
1643797430000|2022-02-02 10:23:50|12506.8|12491.8|12511.1|12496.1|12511.1|12496.1|12506.8|12491.8|0
1643797480000|2022-02-02 10:24:40|12511.3|12496.3|12511.3|12496.3|12511.3|12496.3|12511.3|12496.3|0
1643797610000|2022-02-02 10:26:50|12509.8|12494.8|12509.8|12494.8|12509.8|12494.8|12509.8|12494.8|2
1643797620000|2022-02-02 10:27:00|12510.2|12495.2|12510.2|12495.2|12510.2|12495.2|12510.2|12495.2|0
1643797640000|2022-02-02 10:27:20|12510.7|12495.7|12510.7|12495.7|12510.7|12495.7|12510.7|12495.7|0
1643797650000|2022-02-02 10:27:30|12511.6|12496.6|12511.6|12496.6|12511.6|12496.6|12511.3|12496.3|2
1643797680000|2022-02-02 10:28:00|12512.7|12497.7|12517|12502|12517|12502|12512.7|12497.7|2
1643797750000|2022-02-02 10:29:10|12516.9|12501.9|12516.9|12501.9|12516.9|12501.9|12516.9|12501.9|0
1643797950000|2022-02-02 10:32:30|||||||||1
1643798100000|2022-02-02 10:35:00|12515.8|12500.8|12515.8|12500.8|12515.8|12500.8|12515.8|12500.8|0
1643798160000|2022-02-02 10:36:00|12517.4|12502.4|12519|12504|12519.2|12504.2|12517.4|12502.4|2
1643798170000|2022-02-02 10:36:10|12519.2|12504.2|12519.2|12504.2|12519.2|12504.2|12519.2|12504.2|0
1643798220000|2022-02-02 10:37:00|12519|12504|12518.9|12503.9|12519|12504|12518.9|12503.9|0
1643798290000|2022-02-02 10:38:10|12518.8|12503.8|12518.8|12503.8|12518.8|12503.8|12518.4|12503.4|1
1643798430000|2022-02-02 10:40:30|12519.4|12504.4|12519|12504|12519.5|12504.5|12519|12504|0
1643798440000|2022-02-02 10:40:40|12519.1|12504.1|12519.1|12504.1|12519.1|12504.1|12519.1|12504.1|0
1643798460000|2022-02-02 10:41:00|12519|12504|12518.5|12503.5|12519|12504|12518.5|12503.5|0
1643798510000|2022-02-02 10:41:50|12518|12503|12511.9|12496.9|12518|12503|12511.9|12496.9|5
1643798520000|2022-02-02 10:42:00|12512.1|12497.1|12510.8|12495.8|12512.1|12497.1|12510.8|12495.8|0
1643798540000|2022-02-02 10:42:20|12509.9|12494.9|12509.9|12494.9|12509.9|12494.9|12509.9|12494.9|0
1643798550000|2022-02-02 10:42:30|12509.5|12494.5|12509.5|12494.5|12509.5|12494.5|12509.5|12494.5|0
1643798600000|2022-02-02 10:43:20|12507.9|12492.9|12508.4|12493.4|12508.4|12493.4|12506.9|12491.9|1
1643798630000|2022-02-02 10:43:50|12507.4|12492.4|12508.4|12493.4|12508.4|12493.4|12507.4|12492.4|1
1643798660000|2022-02-02 10:44:20|12508.9|12493.9|12508.9|12493.9|12508.9|12493.9|12508.9|12493.9|0
1643798730000|2022-02-02 10:45:30|12510.9|12495.9|12511.4|12496.4|12511.4|12496.4|12510.9|12495.9|1
1643798820000|2022-02-02 10:47:00|12512.9|12497.9|12512.9|12497.9|12512.9|12497.9|12512.9|12497.9|0
1643798910000|2022-02-02 10:48:30|12513.8|12498.8|12513.8|12498.8|12513.8|12498.8|12513.8|12498.8|0
1643799000000|2022-02-02 10:50:00|12513.4|12498.4|12513.4|12498.4|12513.4|12498.4|12513.4|12498.4|0
1643799110000|2022-02-02 10:51:50|12513|12498|12512.7|12497.7|12513|12498|12512.7|12497.7|2
1643799120000|2022-02-02 10:52:00|12511.9|12496.9|12510.4|12495.4|12511.9|12496.9|12510.4|12495.4|1
1643799190000|2022-02-02 10:53:10|12509.2|12494.2|12511.9|12496.9|12511.9|12496.9|12509.2|12494.2|5
1643799270000|2022-02-02 10:54:30|12512.3|12497.3|12512.3|12497.3|12512.3|12497.3|12512.3|12497.3|0
1643799300000|2022-02-02 10:55:00|12509.9|12494.9|12509.3|12494.3|12509.9|12494.9|12509.3|12494.3|2
1643799360000|2022-02-02 10:56:00|12509.5|12494.5|12510.3|12495.3|12510.3|12495.3|12509.5|12494.5|0
1643799420000|2022-02-02 10:57:00|12511.3|12496.3|12511.3|12496.3|12511.3|12496.3|12511.3|12496.3|0
1643799600000|2022-02-02 11:00:00|12513.8|12498.8|12513.8|12498.8|12513.8|12498.8|12513.8|12498.8|2
1643799670000|2022-02-02 11:01:10|12513.7|12498.7|12513.7|12498.7|12513.7|12498.7|12513.7|12498.7|0
1643799680000|2022-02-02 11:01:20|12511.2|12496.2|12511.2|12496.2|12511.2|12496.2|12511.2|12496.2|0
1643799780000|2022-02-02 11:03:00|12512.4|12497.4|12518.2|12503.2|12518.2|12503.2|12512.4|12497.4|2
1643799830000|2022-02-02 11:03:50|12520.4|12505.4|12520.4|12505.4|12520.4|12505.4|12520.4|12505.4|0
1643799930000|2022-02-02 11:05:30|12515.7|12500.7|12511.7|12496.7|12515.7|12500.7|12511.7|12496.7|1
1643799940000|2022-02-02 11:05:40|12514.2|12499.2|12514.2|12499.2|12514.2|12499.2|12514.2|12499.2|0
1643800010000|2022-02-02 11:06:50|12513.3|12498.3|12508.6|12493.6|12513.3|12498.3|12508.6|12493.6|5
1643800020000|2022-02-02 11:07:00|12508.2|12493.2|12509.2|12494.2|12509.2|12494.2|12508.2|12493.2|0
1643800050000|2022-02-02 11:07:30|12508.1|12493.1|12508.2|12493.2|12508.2|12493.2|12507.2|12492.2|2
1643800060000|2022-02-02 11:07:40|12508.3|12493.3|12508.3|12493.3|12508.3|12493.3|12508.3|12493.3|0
1643800070000|2022-02-02 11:07:50|12510.7|12495.7|12510.7|12495.7|12511.2|12496.2|12510.7|12495.7|2
1643800080000|2022-02-02 11:08:00|12510.8|12495.8|12511.2|12496.2|12511.2|12496.2|12510.8|12495.8|0
1643800100000|2022-02-02 11:08:20|12510.7|12495.7|12510.7|12495.7|12510.7|12495.7|12510.7|12495.7|0
1643800110000|2022-02-02 11:08:30|12508.5|12493.5|12509.8|12494.8|12509.8|12494.8|12508.5|12493.5|1
1643800120000|2022-02-02 11:08:40|12510.2|12495.2|12510.2|12495.2|12510.2|12495.2|12510.2|12495.2|0
1643800140000|2022-02-02 11:09:00|12509.1|12494.1|12508.8|12493.8|12509.1|12494.1|12508.8|12493.8|1
1643800150000|2022-02-02 11:09:10|12502.5|12487.5|12502.8|12487.8|12502.8|12487.8|12502.5|12487.5|1
1643800180000|2022-02-02 11:09:40|12507.7|12482.7|12507.3|12482.3|12507.7|12482.7|12507.3|12482.3|0
1643800310000|2022-02-02 11:11:50|12505.8|12480.8|12503.2|12478.2|12511.5|12480.8|12503.2|12474|2
1643800420000|2022-02-02 11:13:40|12502.3|12477.3|12502.3|12477.3|12502.3|12477.3|12502.3|12477.3|0
1643800450000|2022-02-02 11:14:10|12494.8|12479.8|12494.8|12479.8|12494.8|12479.8|12494.8|12479.8|0
1643800500000|2022-02-02 11:15:00|12494.9|12479.9|12494.9|12479.9|12494.9|12479.9|12494.9|12479.9|0
1643800510000|2022-02-02 11:15:10|12496.1|12481.1|12496.1|12481.1|12496.1|12481.1|12496.1|12481.1|0
1643800580000|2022-02-02 11:16:20|12496.5|12481.5|12497.7|12482.7|12497.7|12482.7|12496.5|12481.5|0
1643800620000|2022-02-02 11:17:00|12497.9|12482.9|12498.7|12483.7|12498.7|12483.7|12497.9|12482.9|0
1643800680000|2022-02-02 11:18:00|12498.8|12483.8|12499.2|12484.2|12499.2|12484.2|12498.8|12483.8|0
1643800760000|2022-02-02 11:19:20|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|3
1643800770000|2022-02-02 11:19:30|12501.8|12486.8|12501.8|12486.8|12501.8|12486.8|12501.8|12486.8|0
1643800800000|2022-02-02 11:20:00|12502.2|12487.2|12502.2|12487.2|12502.2|12487.2|12502.2|12487.2|0
1643800870000|2022-02-02 11:21:10|12502.1|12487.1|12502.1|12487.1|12502.1|12487.1|12502.1|12487.1|0
1643800890000|2022-02-02 11:21:30|12501.7|12486.7|12501.7|12486.7|12501.7|12486.7|12501.7|12486.7|0
1643800910000|2022-02-02 11:21:50|12493.8|12478.8|12493.6|12478.6|12493.8|12478.8|12493.6|12478.6|2
1643800920000|2022-02-02 11:22:00|12493.2|12478.2|12493.2|12478.2|12493.2|12478.2|12493.2|12478.2|0
1643801170000|2022-02-02 11:26:10|12492.8|12477.8|12492.8|12477.8|12492.8|12477.8|12492.8|12477.8|0
1643801220000|2022-02-02 11:27:00|12495.3|12480.3|12495.7|12480.7|12495.7|12480.7|12495.2|12480.2|0
1643801320000|2022-02-02 11:28:40|12496.1|12481.1|12497.7|12482.7|12497.7|12482.7|12496.1|12481.1|0
1643801340000|2022-02-02 11:29:00|12492.3|12477.3|12496.2|12481.2|12496.2|12481.2|12492.3|12477.3|1
1643801350000|2022-02-02 11:29:10|12495.8|12480.8|12495.8|12480.8|12495.8|12480.8|12495.8|12480.8|0
1643801370000|2022-02-02 11:29:30|12496.3|12481.3|12496.8|12481.8|12496.8|12481.8|12496.3|12481.3|0
1643801400000|2022-02-02 11:30:00|12496.4|12481.4|12495.7|12480.7|12496.4|12481.4|12495.7|12480.7|0
1643801410000|2022-02-02 11:30:10|12495.4|12480.4|12496.1|12481.1|12496.1|12481.1|12495.4|12480.4|1
1643801510000|2022-02-02 11:31:50|||||||||2
1643801540000|2022-02-02 11:32:20|12496.6|12481.6|12496.6|12481.6|12496.6|12481.6|12496.6|12481.6|0
1643801600000|2022-02-02 11:33:20|12497.3|12482.3|12509.4|12484.4|12509.5|12487.9|12497.3|12482.3|6
1643801610000|2022-02-02 11:33:30|12508.9|12483.9|12508.4|12483.4|12508.9|12483.9|12508.4|12483.4|0
1643801630000|2022-02-02 11:33:50|12510.8|12485.8|12514.3|12489.3|12514.3|12489.3|12510.8|12485.8|3
1643801690000|2022-02-02 11:34:50|12514.5|12489.5|12511.6|12496.6|12515.8|12496.6|12511.6|12489.5|0
1643801700000|2022-02-02 11:35:00|12512.8|12497.8|12511.2|12496.2|12512.8|12497.8|12511.2|12496.2|0
1643801740000|2022-02-02 11:35:40|12511|12496|12511|12496|12511|12496|12511|12496|0
1643801760000|2022-02-02 11:36:00|12509|12494|12509|12494|12509|12494|12509|12494|0
1643801780000|2022-02-02 11:36:20|12509.7|12494.7|12509.7|12494.7|12509.7|12494.7|12509.7|12494.7|0
1643801790000|2022-02-02 11:36:30|12510|12495|12511|12496|12511|12496|12510|12495|0
1643801810000|2022-02-02 11:36:50|12515.8|12500.8|12516.4|12501.4|12516.4|12501.4|12515.8|12500.8|2
1643801820000|2022-02-02 11:37:00|12516.8|12501.8|12508.5|12493.5|12516.8|12501.8|12508.5|12493.5|11
1643801830000|2022-02-02 11:37:10|12506|12491|12505.5|12490.5|12506|12491|12505.5|12490.5|0
1643801880000|2022-02-02 11:38:00|12505.8|12490.8|12506.5|12491.5|12506.5|12491.5|12505.8|12490.8|0
1643801950000|2022-02-02 11:39:10|12500.6|12485.6|12498.1|12483.1|12500.6|12485.6|12498.1|12483.1|2
1643801960000|2022-02-02 11:39:20|12494.8|12479.8|12495.3|12480.3|12495.3|12480.3|12494.8|12479.8|0
1643801970000|2022-02-02 11:39:30|12495.1|12480.1|12496.9|12481.9|12496.9|12481.9|12494.8|12479.8|0
1643801980000|2022-02-02 11:39:40|12496.4|12481.4|12496|12481|12496.4|12481.4|12496|12481|0
1643802110000|2022-02-02 11:41:50|12495.8|12480.8|12495|12480|12495.8|12480.8|12495|12480|0
1643802150000|2022-02-02 11:42:30|12495.3|12480.3|12496|12481|12496|12481|12495.3|12480.3|0
1643802210000|2022-02-02 11:43:30|12499.1|12484.1|12496.5|12481.5|12499.1|12484.1|12496.5|12481.5|1
1643802220000|2022-02-02 11:43:40|12500|12485|12500.5|12485.5|12500.5|12485.5|12500|12485|5
1643802240000|2022-02-02 11:44:00|12497.6|12482.6|12497.6|12482.6|12497.6|12482.6|12497.6|12482.6|1
1643802250000|2022-02-02 11:44:10|12498.4|12483.4|12498.4|12483.4|12498.4|12483.4|12498.4|12483.4|0
1643802360000|2022-02-02 11:46:00|12498.6|12483.6|12499.4|12484.4|12499.4|12484.4|12498.6|12483.6|0
1643802370000|2022-02-02 11:46:10|12499.9|12484.9|12499.9|12484.9|12499.9|12484.9|12499.9|12484.9|0
1643802380000|2022-02-02 11:46:20|12499.6|12484.6|12499.4|12484.4|12499.6|12484.6|12498.9|12483.9|0
1643802390000|2022-02-02 11:46:30|12499.2|12484.2|12499|12484|12499.2|12484.2|12499|12484|0
1643802400000|2022-02-02 11:46:40|12499.4|12484.4|12499.4|12484.4|12499.4|12484.4|12499.4|12484.4|0
1643802420000|2022-02-02 11:47:00|12501.4|12486.4|12502.9|12487.9|12502.9|12487.9|12501.4|12486.4|1
1643802430000|2022-02-02 11:47:10|12502.5|12487.5|12503.3|12488.3|12503.3|12488.3|12502.4|12487.4|2
1643802460000|2022-02-02 11:47:40|12503.8|12488.8|12504.2|12489.2|12504.3|12489.3|12503.8|12488.8|0
1643802480000|2022-02-02 11:48:00|12503.8|12488.8|12503.8|12488.8|12503.8|12488.8|12503.8|12488.8|0
1643802510000|2022-02-02 11:48:30|12504.8|12489.8|12504.8|12489.8|12504.8|12489.8|12504.8|12489.8|0
1643802560000|2022-02-02 11:49:20|12505.3|12490.3|12504.8|12489.8|12505.3|12490.3|12504.8|12489.8|0
1643802660000|2022-02-02 11:51:00|12506.8|12491.8|12510.8|12495.8|12510.8|12495.8|12506.5|12491.5|2
1643802680000|2022-02-02 11:51:20|12511.3|12496.3|12512.5|12497.5|12512.5|12497.5|12511.3|12496.3|0
1643802690000|2022-02-02 11:51:30|12513|12498|12512.3|12497.3|12513|12498|12512.3|12497.3|0
1643802700000|2022-02-02 11:51:40|12512|12497|12512|12497|12512|12497|12512|12497|0
1643802710000|2022-02-02 11:51:50|12514.5|12499.5|12512|12497|12514.5|12499.5|12512|12497|6
1643802720000|2022-02-02 11:52:00|12511.6|12496.6|12514.2|12499.2|12514.2|12499.2|12511.4|12496.4|0
1643802730000|2022-02-02 11:52:10|12514.6|12499.6|12514.6|12499.6|12514.6|12499.6|12514.6|12499.6|0
1643802760000|2022-02-02 11:52:40|12514.2|12499.2|12514.2|12499.2|12514.2|12499.2|12514.2|12499.2|0
1643802800000|2022-02-02 11:53:20|12514.1|12499.1|12514.1|12499.1|12514.1|12499.1|12514.1|12499.1|1
1643802830000|2022-02-02 11:53:50|12514.3|12499.3|12514.3|12499.3|12514.3|12499.3|12514.3|12499.3|0
1643802840000|2022-02-02 11:54:00|12514.9|12499.9|12521.9|12506.9|12521.9|12506.9|12514.9|12499.9|5
1643802870000|2022-02-02 11:54:30|12522.1|12507.1|12521.9|12506.9|12522.1|12507.1|12521.9|12506.9|0
1643802900000|2022-02-02 11:55:00|12521.8|12506.8|12522.6|12507.6|12522.6|12507.6|12521.8|12506.8|0
1643802930000|2022-02-02 11:55:30|12524.1|12509.1|12524.1|12509.1|12524.1|12509.1|12524.1|12509.1|0
1643802940000|2022-02-02 11:55:40|12524.4|12509.4|12524.4|12509.4|12524.4|12509.4|12524.4|12509.4|0
1643802960000|2022-02-02 11:56:00|12523.4|12508.4|12523.4|12508.4|12523.4|12508.4|12523.4|12508.4|0
1643802970000|2022-02-02 11:56:10|12523.1|12508.1|12523.6|12508.6|12523.6|12508.6|12523.1|12508.1|0
1643802990000|2022-02-02 11:56:30|12525.4|12510.4|12529.7|12514.7|12529.7|12514.7|12525.4|12510.4|7
1643803000000|2022-02-02 11:56:40|12529.9|12514.9|12527.6|12512.6|12529.9|12514.9|12527.6|12512.6|1
1643803010000|2022-02-02 11:56:50|12526.7|12511.7|12521.9|12506.9|12526.7|12511.7|12521.9|12506.9|12
1643803020000|2022-02-02 11:57:00|12522|12507|12522.3|12507.3|12522.9|12507.9|12522|12507|0
1643803030000|2022-02-02 11:57:10|12521.8|12506.8|12521.8|12506.8|12521.8|12506.8|12521.8|12506.8|0
1643803050000|2022-02-02 11:57:30|12521|12506|12521|12506|12521|12506|12521|12506|0
1643803060000|2022-02-02 11:57:40|12520.5|12505.5|12514.4|12499.4|12520.5|12505.5|12514.4|12499.4|1
1643803070000|2022-02-02 11:57:50|12513.5|12498.5|12513.5|12498.5|12513.5|12498.5|12513.5|12498.5|0
1643803080000|2022-02-02 11:58:00|12512|12497|12512|12497|12512|12497|12512|12497|2
1643803090000|2022-02-02 11:58:10|12518.8|12503.8|12519.3|12504.3|12519.3|12504.3|12518.8|12503.8|1
1643803110000|2022-02-02 11:58:30|12511.9|12496.9|12511.9|12496.9|12511.9|12496.9|12511.9|12496.9|4
1643803120000|2022-02-02 11:58:40|12511.4|12496.4|12509.9|12494.9|12511.4|12496.4|12509.9|12494.9|0
1643803150000|2022-02-02 11:59:10|12509.5|12494.5|12509.5|12494.5|12509.5|12494.5|12509.5|12494.5|0
1643803170000|2022-02-02 11:59:30|12509.9|12494.9|12505.4|12490.4|12509.9|12494.9|12505.4|12490.4|1
1643803180000|2022-02-02 11:59:40|12505|12490|12505|12490|12505|12490|12505|12490|0
1643803200000|2022-02-02 12:00:00|12497|12482|12497|12482|12497|12482|12497|12482|18
1643803210000|2022-02-02 12:00:10|12497.4|12482.4|12498.3|12483.3|12498.3|12483.3|12497.4|12482.4|0
1643803220000|2022-02-02 12:00:20|12498.4|12483.4|12502.4|12487.4|12502.8|12487.8|12498.4|12483.4|1
1643803240000|2022-02-02 12:00:40|12502.9|12487.9|12502.9|12487.9|12502.9|12487.9|12502.9|12487.9|0
1643803280000|2022-02-02 12:01:20|12503|12488|12503.3|12488.3|12503.3|12488.3|12503|12488|0
1643803290000|2022-02-02 12:01:30|12502.9|12487.9|12501.5|12486.5|12502.9|12487.9|12501.5|12486.5|0
1643803360000|2022-02-02 12:02:40|12502|12487|12501.8|12486.8|12502|12487|12501.8|12486.8|0
1643803380000|2022-02-02 12:03:00|12501|12486|12501|12486|12501|12486|12501|12486|0
1643803400000|2022-02-02 12:03:20|12501.1|12486.1|12501.5|12486.5|12501.5|12486.5|12501.1|12486.1|0
1643803500000|2022-02-02 12:05:00|12499.5|12484.5|12499.5|12484.5|12499.5|12484.5|12499.5|12484.5|0
1643803520000|2022-02-02 12:05:20|12498.1|12483.1|12498.1|12483.1|12498.1|12483.1|12498.1|12483.1|2
1643803530000|2022-02-02 12:05:30|12498.9|12483.9|12498.9|12483.9|12498.9|12483.9|12498.9|12483.9|0
1643803540000|2022-02-02 12:05:40|12498.8|12483.8|12498.8|12483.8|12498.8|12483.8|12498.8|12483.8|0
1643803550000|2022-02-02 12:05:50|12501.6|12486.6|12501.6|12486.6|12501.6|12486.6|12501.6|12486.6|0
1643803560000|2022-02-02 12:06:00|12501.2|12486.2|12501.2|12486.2|12501.2|12486.2|12501.2|12486.2|0
1643803690000|2022-02-02 12:08:10|12504.3|12489.3|12504.8|12489.8|12504.8|12489.8|12504.3|12489.3|0
1643803740000|2022-02-02 12:09:00|12506.8|12491.8|12507.2|12492.2|12507.2|12492.2|12506.8|12491.8|1
1643803800000|2022-02-02 12:10:00|12510.3|12495.3|12510.2|12495.2|12510.3|12495.3|12510.2|12495.2|0
1643803810000|2022-02-02 12:10:10|12509.8|12494.8|12509.8|12494.8|12509.8|12494.8|12509.8|12494.8|0
1643803830000|2022-02-02 12:10:30|12509.7|12494.7|12507.3|12492.3|12509.7|12494.7|12507.3|12492.3|0
1643803860000|2022-02-02 12:11:00|12507.7|12492.7|12507.7|12492.7|12507.7|12492.7|12507.7|12492.7|0
1643803870000|2022-02-02 12:11:10|12507.3|12492.3|12507.3|12492.3|12507.3|12492.3|12507.3|12492.3|0
1643803890000|2022-02-02 12:11:30|12506.8|12491.8|12506.8|12491.8|12506.8|12491.8|12506.8|12491.8|0
1643803900000|2022-02-02 12:11:40|12506.3|12491.3|12507.3|12492.3|12507.3|12492.3|12506.3|12491.3|0
1643803920000|2022-02-02 12:12:00|12507.7|12492.7|12507.7|12492.7|12507.7|12492.7|12507.7|12492.7|0
1643803930000|2022-02-02 12:12:10|12507.3|12492.3|12507.3|12492.3|12507.3|12492.3|12507.3|12492.3|0
1643803940000|2022-02-02 12:12:20|12511|12496|12511|12496|12511|12496|12511|12496|2
1643803950000|2022-02-02 12:12:30|12511.1|12496.1|12511.1|12496.1|12511.1|12496.1|12511.1|12496.1|0
1643804000000|2022-02-02 12:13:20|12513.9|12498.9|12513.9|12498.9|12513.9|12498.9|12513.9|12498.9|2
1643804010000|2022-02-02 12:13:30|12513.5|12498.5|12519.8|12504.8|12519.8|12504.8|12513.5|12498.5|8
1643804020000|2022-02-02 12:13:40|12519.4|12504.4|12519.7|12504.7|12519.7|12504.7|12519.4|12504.4|1
1643804030000|2022-02-02 12:13:50|12520.2|12505.2|12520.2|12505.2|12520.2|12505.2|12520.2|12505.2|0
1643804040000|2022-02-02 12:14:00|12520.9|12505.9|12520.9|12505.9|12520.9|12505.9|12520.9|12505.9|0
1643804100000|2022-02-02 12:15:00|12521.7|12506.7|12521.9|12506.9|12521.9|12506.9|12521.7|12506.7|1
1643804190000|2022-02-02 12:16:30|12521.4|12506.4|12521.4|12506.4|12521.4|12506.4|12521.4|12506.4|0
1643804210000|2022-02-02 12:16:50|12521.5|12506.5|12522.3|12507.3|12522.3|12507.3|12521.5|12506.5|0
1643804220000|2022-02-02 12:17:00|12522|12507|12522|12507|12522|12507|12522|12507|2
1643804230000|2022-02-02 12:17:10|12521.6|12506.6|12521.6|12506.6|12521.6|12506.6|12521.6|12506.6|0
1643804250000|2022-02-02 12:17:30|12522|12507|12522|12507|12522|12507|12522|12507|0
1643804270000|2022-02-02 12:17:50|12522.3|12507.3|12522.8|12507.8|12523.2|12508.2|12522|12507|0
1643804280000|2022-02-02 12:18:00|12523.2|12508.2|12522.6|12507.6|12523.7|12508.7|12522|12507|0
1643804290000|2022-02-02 12:18:10|12522.7|12507.7|12522.7|12507.7|12522.7|12507.7|12522.7|12507.7|0
1643804300000|2022-02-02 12:18:20|12522.6|12507.6|12522.2|12507.2|12522.6|12507.6|12522.2|12507.2|0
1643804310000|2022-02-02 12:18:30|12522.7|12507.7|12522.7|12507.7|12522.7|12507.7|12522.7|12507.7|0
1643804320000|2022-02-02 12:18:40|12522.2|12507.2|12521.7|12506.7|12522.2|12507.2|12521.7|12506.7|0
1643804330000|2022-02-02 12:18:50|12522.2|12507.2|12519.4|12504.4|12522.2|12507.2|12519.4|12504.4|3
1643804340000|2022-02-02 12:19:00|12514|12499|12514|12499|12514|12499|12514|12499|0
1643804370000|2022-02-02 12:19:30|12514.1|12499.1|12514.6|12499.6|12514.6|12499.6|12514.1|12499.1|0
1643804380000|2022-02-02 12:19:40|12515|12500|12514.5|12499.5|12515|12500|12514.5|12499.5|1
1643804400000|2022-02-02 12:20:00|12514.9|12499.9|12514.9|12499.9|12514.9|12499.9|12514.9|12499.9|0
1643804460000|2022-02-02 12:21:00|12513.3|12498.3|12511.9|12496.9|12513.3|12498.3|12511.9|12496.9|1
1643804510000|2022-02-02 12:21:50|12504.7|12489.7|12504.7|12489.7|12504.7|12489.7|12504.7|12489.7|1
1643804520000|2022-02-02 12:22:00|12507.6|12492.6|12507.6|12492.6|12507.6|12492.6|12507.6|12492.6|1
1643804610000|2022-02-02 12:23:30|12507.9|12492.9|12507.7|12492.7|12507.9|12492.9|12507.7|12492.7|1
1643804760000|2022-02-02 12:26:00|12507.8|12492.8|12507.7|12492.7|12507.8|12492.8|12507.7|12492.7|0
1643804770000|2022-02-02 12:26:10|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|0
1643804840000|2022-02-02 12:27:20|12510|12495|12511.5|12496.5|12511.5|12496.5|12510|12495|1
1643804850000|2022-02-02 12:27:30|12512.2|12497.2|12511.7|12496.7|12512.2|12497.2|12511.7|12496.7|0
1643804860000|2022-02-02 12:27:40|12511.8|12496.8|12511.8|12496.8|12511.8|12496.8|12511.8|12496.8|0
1643804880000|2022-02-02 12:28:00|12512.6|12497.6|12512.6|12497.6|12512.6|12497.6|12512.6|12497.6|0
1643804920000|2022-02-02 12:28:40|12515.3|12500.3|12516.1|12501.1|12516.1|12501.1|12515.3|12500.3|1
1643804940000|2022-02-02 12:29:00|12515.7|12500.7|12515.7|12500.7|12515.7|12500.7|12515.7|12500.7|0
1643804970000|2022-02-02 12:29:30|12520.8|12495.8|12520.8|12495.8|12520.8|12495.8|12520.8|12495.8|0
1643804990000|2022-02-02 12:29:50|12517.6|12502.6|12520.9|12505.9|12520.9|12505.9|12517.4|12502.4|0
1643805010000|2022-02-02 12:30:10|12521.3|12506.3|12521.9|12506.9|12521.9|12506.9|12521.3|12506.3|1
1643805080000|2022-02-02 12:31:20|12526.9|12511.9|12527.3|12512.3|12527.5|12512.5|12526.9|12511.9|2
1643805090000|2022-02-02 12:31:30|12526.7|12511.7|12526.7|12511.7|12526.7|12511.7|12526.7|12511.7|4
1643805100000|2022-02-02 12:31:40|12526.9|12511.9|12526.9|12511.9|12526.9|12511.9|12526.9|12511.9|0
1643805110000|2022-02-02 12:31:50|12525.7|12510.7|12525.7|12510.7|12525.7|12510.7|12525.7|12510.7|5
1643805120000|2022-02-02 12:32:00|12526.1|12511.1|12528.8|12513.8|12528.8|12513.8|12526.1|12511.1|5
1643805130000|2022-02-02 12:32:10|12528.5|12513.5|12528.5|12513.5|12528.5|12513.5|12528.5|12513.5|0
1643805140000|2022-02-02 12:32:20|12528.6|12513.6|12528.6|12513.6|12528.6|12513.6|12528.6|12513.6|1
1643805160000|2022-02-02 12:32:40|12529|12514|12533|12518|12533|12518|12529|12514|1
1643805170000|2022-02-02 12:32:50|||||||||1
1643805180000|2022-02-02 12:33:00|12534.1|12519.1|12534.9|12519.9|12535.3|12520.3|12534.1|12519.1|8
1643805190000|2022-02-02 12:33:10|12534.7|12519.7|12535.5|12520.5|12535.5|12520.5|12534.7|12519.7|0
1643805210000|2022-02-02 12:33:30|12539.4|12524.4|12540.6|12525.6|12540.6|12525.6|12539.4|12524.4|1
1643805230000|2022-02-02 12:33:50|12539.8|12524.8|12538|12523|12539.8|12524.8|12538|12523|3
1643805240000|2022-02-02 12:34:00|12537.6|12522.6|12538.6|12523.6|12538.6|12523.6|12537.6|12522.6|3
1643805260000|2022-02-02 12:34:20|12539.7|12524.7|12539.7|12524.7|12539.7|12524.7|12539.7|12524.7|1
1643805270000|2022-02-02 12:34:30|12540.3|12525.3|12541.2|12526.2|12541.2|12526.2|12540.3|12525.3|2
1643805290000|2022-02-02 12:34:50|12540.2|12525.2|12540.2|12525.2|12540.2|12525.2|12540.2|12525.2|2
1643805300000|2022-02-02 12:35:00|12541|12526|12542.7|12527.7|12542.7|12527.7|12541|12526|5
1643805310000|2022-02-02 12:35:10|12542.6|12527.6|12540.8|12525.8|12543.8|12528.8|12539.8|12524.8|2
1643805320000|2022-02-02 12:35:20|12544.2|12529.2|12541.9|12526.9|12544.2|12529.2|12540.9|12525.9|5
1643805360000|2022-02-02 12:36:00|12542.9|12527.9|12545.6|12530.6|12545.6|12530.6|12542.9|12527.9|6
1643805370000|2022-02-02 12:36:10|12545.2|12530.2|12545.2|12530.2|12545.2|12530.2|12545.2|12530.2|0
1643805400000|2022-02-02 12:36:40|12543.2|12528.2|12540.6|12525.6|12543.2|12528.2|12540.6|12525.6|1
1643805410000|2022-02-02 12:36:50|12529.4|12514.4|12529.4|12514.4|12529.4|12514.4|12529.4|12514.4|1
1643805420000|2022-02-02 12:37:00|12529.8|12514.8|12534.2|12519.2|12534.2|12519.2|12529.8|12514.8|5
1643805440000|2022-02-02 12:37:20|12534.3|12519.3|12534.3|12519.3|12534.3|12519.3|12534.3|12519.3|0
1643805470000|2022-02-02 12:37:50|12535.1|12520.1|12534.7|12519.7|12542.6|12527.6|12534.7|12519.7|2
1643805480000|2022-02-02 12:38:00|12533.9|12518.9|12530.8|12515.8|12533.9|12518.9|12530.8|12515.8|1
1643805510000|2022-02-02 12:38:30|12530.9|12515.9|12531.3|12516.3|12531.3|12516.3|12530.9|12515.9|0
1643805520000|2022-02-02 12:38:40|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|0
1643805530000|2022-02-02 12:38:50|12532.2|12517.2|12532.2|12517.2|12532.2|12517.2|12532.2|12517.2|5
1643805540000|2022-02-02 12:39:00|12532.3|12517.3|12531.7|12516.7|12532.3|12517.3|12531.7|12516.7|0
1643805550000|2022-02-02 12:39:10|12531.5|12516.5|12531.5|12516.5|12531.5|12516.5|12531.5|12516.5|0
1643805590000|2022-02-02 12:39:50|12531.7|12516.7|12531.5|12516.5|12531.7|12516.7|12531.3|12516.3|0
1643805600000|2022-02-02 12:40:00|12527.4|12512.4|12527.4|12512.4|12527.4|12512.4|12527.4|12512.4|2
1643805650000|2022-02-02 12:40:50|12526.4|12511.4|12526.4|12511.4|12526.4|12511.4|12526.4|12511.4|0
1643805690000|2022-02-02 12:41:30|12524.8|12509.8|12524.8|12509.8|12524.8|12509.8|12524.8|12509.8|2
1643805720000|2022-02-02 12:42:00|12525.2|12510.2|12525.2|12510.2|12525.2|12510.2|12525.2|12510.2|0
1643805750000|2022-02-02 12:42:30|12525.1|12510.1|12525.1|12510.1|12525.1|12510.1|12525.1|12510.1|0
1643805770000|2022-02-02 12:42:50|12518.1|12503.1|12518.1|12503.1|12518.1|12503.1|12518.1|12503.1|2
1643805780000|2022-02-02 12:43:00|12518.5|12503.5|12511.8|12496.8|12518.5|12503.5|12511.8|12496.8|0
1643805790000|2022-02-02 12:43:10|12512.8|12497.8|12512.8|12497.8|12512.8|12497.8|12512.8|12497.8|2
1643805800000|2022-02-02 12:43:20|12516.4|12501.4|12516.4|12501.4|12516.4|12501.4|12516.4|12501.4|0
1643805840000|2022-02-02 12:44:00|12517.2|12502.2|12518.5|12503.5|12518.5|12503.5|12517.2|12502.2|3
1643805860000|2022-02-02 12:44:20|12518.8|12503.8|12518.9|12503.9|12518.9|12503.9|12518.4|12503.4|0
1643805870000|2022-02-02 12:44:30|12517.6|12502.6|12516.6|12501.6|12517.6|12502.6|12516.6|12501.6|0
1643805880000|2022-02-02 12:44:40|12516.5|12501.5|12515.4|12500.4|12516.5|12501.5|12515.4|12500.4|0
1643805900000|2022-02-02 12:45:00|12514.6|12499.6|12514.6|12499.6|12514.6|12499.6|12514.6|12499.6|0
1643805910000|2022-02-02 12:45:10|12514.3|12499.3|12514.3|12499.3|12514.3|12499.3|12514.3|12499.3|0
1643805930000|2022-02-02 12:45:30|12513.8|12498.8|12512.6|12497.6|12513.8|12498.8|12512.6|12497.6|0
1643805940000|2022-02-02 12:45:40|12512.7|12497.7|12514.8|12499.8|12514.8|12499.8|12512.7|12497.7|0
1643805950000|2022-02-02 12:45:50|12515.3|12500.3|12518.1|12503.1|12518.1|12503.1|12515.3|12500.3|0
1643805960000|2022-02-02 12:46:00|12518.5|12503.5|12525.1|12510.1|12525.1|12510.1|12518.5|12503.5|3
1643805970000|2022-02-02 12:46:10|12525.5|12510.5|12526.6|12511.6|12526.6|12511.6|12525.5|12510.5|0
1643805980000|2022-02-02 12:46:20|12526.3|12511.3|12509.8|12494.8|12526.3|12511.3|12509.8|12494.8|17
1643805990000|2022-02-02 12:46:30|12509.2|12494.2|12510.2|12495.2|12510.2|12495.2|12507.3|12492.3|3
1643806000000|2022-02-02 12:46:40|12510.3|12495.3|12510.2|12495.2|12510.7|12495.7|12510.2|12495.2|0
1643806010000|2022-02-02 12:46:50|12509|12494|12509|12494|12509|12494|12509|12494|6
1643806020000|2022-02-02 12:47:00|12508.4|12493.4|12508.4|12493.4|12508.4|12493.4|12508.4|12493.4|0
1643806030000|2022-02-02 12:47:10|12508|12493|12508|12493|12508|12493|12508|12493|0
1643806160000|2022-02-02 12:49:20|12514.6|12499.6|12514.6|12499.6|12514.6|12499.6|12514.6|12499.6|1
1643806180000|2022-02-02 12:49:40|12516.9|12501.9|12516.9|12501.9|12516.9|12501.9|12516.9|12501.9|0
1643806200000|2022-02-02 12:50:00|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|0
1643806210000|2022-02-02 12:50:10|12517.3|12502.3|12519.6|12504.6|12519.6|12504.6|12517.3|12502.3|0
1643806220000|2022-02-02 12:50:20|12520.5|12505.5|12524|12509|12524|12509|12520.5|12505.5|0
1643806260000|2022-02-02 12:51:00|12527|12512|12531.5|12516.5|12531.5|12516.5|12527|12512|3
1643806300000|2022-02-02 12:51:40|12528.8|12513.8|12527|12512|12528.8|12513.8|12527|12512|1
1643806310000|2022-02-02 12:51:50|12526.9|12511.9|12531|12516|12531|12516|12526.5|12511.5|0
1643806320000|2022-02-02 12:52:00|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|0
1643806340000|2022-02-02 12:52:20|12530.5|12515.5|12530.5|12515.5|12530.5|12515.5|12530.5|12515.5|0
1643806380000|2022-02-02 12:53:00|12531.3|12516.3|12543|12528|12543|12528|12531.3|12516.3|3
1643806390000|2022-02-02 12:53:10|12542.5|12527.5|12542.5|12527.5|12542.5|12527.5|12542.5|12527.5|0
1643806450000|2022-02-02 12:54:10|12542.6|12527.6|12543|12528|12543|12528|12542.6|12527.6|0
1643806470000|2022-02-02 12:54:30|12540.7|12525.7|12540.7|12525.7|12540.7|12525.7|12540.7|12525.7|11
1643806490000|2022-02-02 12:54:50|12537.2|12522.2|12537.2|12522.2|12537.2|12522.2|12537.2|12522.2|3
1643806500000|2022-02-02 12:55:00|12534.9|12519.9|12539|12524|12540|12525|12534.9|12519.9|0
1643806520000|2022-02-02 12:55:20|12539.9|12524.9|12539.9|12524.9|12539.9|12524.9|12539.9|12524.9|0
1643806530000|2022-02-02 12:55:30|12540.4|12525.4|12539.4|12524.4|12540.4|12525.4|12539.4|12524.4|0
1643806560000|2022-02-02 12:56:00|12539.9|12524.9|12539.9|12524.9|12539.9|12524.9|12539.9|12524.9|0
1643806570000|2022-02-02 12:56:10|12540.4|12525.4|12541.4|12526.4|12541.4|12526.4|12540.4|12525.4|1
1643806590000|2022-02-02 12:56:30|12541.9|12526.9|12541.4|12526.4|12541.9|12526.9|12541.4|12526.4|0
1643806600000|2022-02-02 12:56:40|12541.9|12526.9|12541.9|12526.9|12541.9|12526.9|12541.9|12526.9|0
1643806610000|2022-02-02 12:56:50|12542.3|12527.3|12542.3|12527.3|12542.3|12527.3|12542.3|12527.3|1
1643806620000|2022-02-02 12:57:00|12541.9|12526.9|12541.9|12526.9|12541.9|12526.9|12541.9|12526.9|0
1643806660000|2022-02-02 12:57:40|12541.1|12526.1|12538.8|12523.8|12541.1|12526.1|12538.8|12523.8|2
1643806670000|2022-02-02 12:57:50|12538.3|12523.3|12536|12521|12538.3|12523.3|12535.6|12520.6|11
1643806680000|2022-02-02 12:58:00|12536.3|12521.3|12543.5|12528.5|12546|12531|12536.3|12521.3|12
1643806690000|2022-02-02 12:58:10|12541.2|12526.2|12540.2|12525.2|12541.2|12526.2|12540.2|12525.2|0
1643806700000|2022-02-02 12:58:20|12540.7|12525.7|12540.7|12525.7|12540.7|12525.7|12540.7|12525.7|0
1643806720000|2022-02-02 12:58:40|12541.8|12526.8|12541.8|12526.8|12541.8|12526.8|12541.8|12526.8|5
1643806730000|2022-02-02 12:58:50|12544.1|12529.1|12544.1|12529.1|12544.1|12529.1|12544.1|12529.1|0
1643806740000|2022-02-02 12:59:00|12544.5|12529.5|12550.6|12535.6|12550.6|12535.6|12544.5|12529.5|9
1643806750000|2022-02-02 12:59:10|12551.2|12536.2|12550.6|12535.6|12551.2|12536.2|12550.6|12535.6|0
1643806760000|2022-02-02 12:59:20|12551.5|12536.5|12549.5|12534.5|12551.5|12536.5|12549.5|12534.5|1
1643806770000|2022-02-02 12:59:30|12550|12535|12549|12534|12550|12535|12549|12534|0
1643806780000|2022-02-02 12:59:40|12549.7|12534.7|12549.7|12534.7|12550.3|12535.3|12549.7|12534.7|6
1643806790000|2022-02-02 12:59:50|12550.7|12535.7|12550.1|12535.1|12550.7|12535.7|12549.3|12534.3|2
1643806800000|2022-02-02 13:00:00|12550|12535|12549.6|12534.6|12550|12535|12548.8|12533.8|4
1643806810000|2022-02-02 13:00:10|12549.7|12534.7|12549.7|12534.7|12549.7|12534.7|12549.7|12534.7|0
1643806820000|2022-02-02 13:00:20|12550.2|12535.2|12550.2|12535.2|12550.2|12535.2|12550.2|12535.2|1
1643806830000|2022-02-02 13:00:30|12551.2|12536.2|12561.2|12546.2|12561.2|12546.2|12550.6|12535.6|20
1643806840000|2022-02-02 13:00:40|12560.8|12545.8|12555.3|12540.3|12560.8|12545.8|12554.9|12539.9|2
1643806850000|2022-02-02 13:00:50|12555.6|12540.6|12552.9|12537.9|12555.6|12540.6|12552.9|12537.9|1
1643806870000|2022-02-02 13:01:10|12553.3|12538.3|12547.7|12532.7|12553.3|12538.3|12546.7|12531.7|1
1643806880000|2022-02-02 13:01:20|12547.3|12532.3|12545.7|12530.7|12547.3|12532.3|12545.7|12530.7|1
1643806890000|2022-02-02 13:01:30|12546.2|12531.2|12544.8|12529.8|12546.4|12531.4|12544.8|12529.8|0
1643806900000|2022-02-02 13:01:40|12544.5|12529.5|12546.2|12531.2|12547.4|12532.4|12544.2|12529.2|2
1643806910000|2022-02-02 13:01:50|12548.2|12533.2|12561.4|12546.4|12561.4|12546.4|12548.2|12533.2|24
1643806920000|2022-02-02 13:02:00|12561.9|12546.9|12556.2|12541.2|12562.4|12547.4|12556.2|12541.2|2
1643806930000|2022-02-02 13:02:10|12555.5|12540.5|12553.9|12538.9|12555.5|12540.5|12548.8|12533.8|2
1643806950000|2022-02-02 13:02:30|12553.5|12538.5|12553.5|12538.5|12553.5|12538.5|12553.5|12538.5|0
1643806960000|2022-02-02 13:02:40|12553.9|12538.9|12556.6|12541.6|12556.6|12541.6|12553.9|12538.9|0
1643806970000|2022-02-02 13:02:50|12554.9|12539.9|12557.9|12542.9|12557.9|12542.9|12554.9|12539.9|1
1643806990000|2022-02-02 13:03:10|12557.5|12542.5|12557.5|12542.5|12557.5|12542.5|12557.5|12542.5|0
1643807000000|2022-02-02 13:03:20|12558.9|12543.9|12558.9|12543.9|12558.9|12543.9|12558.9|12543.9|2
1643807010000|2022-02-02 13:03:30|||||||||2
1643807020000|2022-02-02 13:03:40|12560|12545|12560|12545|12560|12545|12560|12545|2
1643807030000|2022-02-02 13:03:50|12563.1|12548.1|12565.9|12550.9|12566.4|12551.4|12563.1|12548.1|9
1643807040000|2022-02-02 13:04:00|12565.2|12550.2|12556.1|12541.1|12565.2|12550.2|12556.1|12541.1|5
1643807050000|2022-02-02 13:04:10|12555.7|12540.7|12555.6|12540.6|12555.9|12540.9|12555.4|12540.4|0
1643807060000|2022-02-02 13:04:20|12555.3|12540.3|12555.1|12540.1|12555.3|12540.3|12554.6|12539.6|2
1643807070000|2022-02-02 13:04:30|12555.3|12540.3|12556.1|12541.1|12556.1|12541.1|12555.3|12540.3|0
1643807080000|2022-02-02 13:04:40|12556|12541|12557|12542|12557|12542|12556|12541|2
1643807090000|2022-02-02 13:04:50|12556.8|12541.8|12557|12542|12557|12542|12556|12541|5
1643807100000|2022-02-02 13:05:00|12556.7|12541.7|12566|12551|12566|12551|12556.7|12541.7|10
1643807110000|2022-02-02 13:05:10|12566.8|12551.8|12566.8|12551.8|12566.8|12551.8|12566.8|12551.8|0
1643807120000|2022-02-02 13:05:20|12566.7|12551.7|12566.3|12551.3|12566.7|12551.7|12566.3|12551.3|0
1643807130000|2022-02-02 13:05:30|12562.3|12547.3|12560.7|12545.7|12562.3|12547.3|12560.7|12545.7|1
1643807150000|2022-02-02 13:05:50|12562.2|12547.2|12560|12545|12562.2|12547.2|12558|12543|5
1643807160000|2022-02-02 13:06:00|12558.2|12543.2|12558.2|12543.2|12558.2|12543.2|12558.2|12543.2|0
1643807180000|2022-02-02 13:06:20|12557.3|12542.3|12554.2|12539.2|12557.3|12542.3|12554.2|12539.2|4
1643807190000|2022-02-02 13:06:30|12554.5|12539.5|12554.5|12539.5|12554.5|12539.5|12554.5|12539.5|0
1643807200000|2022-02-02 13:06:40|12555.3|12540.3|12551.9|12536.9|12555.7|12540.7|12551.9|12536.9|15
1643807210000|2022-02-02 13:06:50|12552.6|12537.6|12555.1|12540.1|12555.1|12540.1|12552.6|12537.6|1
1643807220000|2022-02-02 13:07:00|12555.7|12540.7|12560.2|12545.2|12560.2|12545.2|12555.7|12540.7|8
1643807230000|2022-02-02 13:07:10|12560|12545|12555.4|12540.4|12560|12545|12555.1|12540.1|3
1643807240000|2022-02-02 13:07:20|12555.5|12540.5|12555.5|12540.5|12555.5|12540.5|12555.5|12540.5|0
1643807250000|2022-02-02 13:07:30|12555.4|12540.4|12554.8|12539.8|12555.4|12540.4|12553.3|12538.3|0
1643807260000|2022-02-02 13:07:40|12555.3|12540.3|12555.9|12540.9|12556|12541|12555.3|12540.3|5
1643807270000|2022-02-02 13:07:50|12556.5|12541.5|12555.4|12540.4|12556.5|12541.5|12554.3|12539.3|2
1643807280000|2022-02-02 13:08:00|12554.9|12539.9|12552.6|12537.6|12554.9|12539.9|12552.6|12537.6|1
1643807290000|2022-02-02 13:08:10|12553.2|12538.2|12552.8|12537.8|12553.3|12538.3|12552.8|12537.8|1
1643807300000|2022-02-02 13:08:20|12553.3|12538.3|12553.3|12538.3|12553.3|12538.3|12553.3|12538.3|0
1643807310000|2022-02-02 13:08:30|12553|12538|12554.8|12539.8|12555.2|12540.2|12552.6|12537.6|1
1643807320000|2022-02-02 13:08:40|12555.3|12540.3|12556.3|12541.3|12556.3|12541.3|12555.3|12540.3|0
1643807330000|2022-02-02 13:08:50|12556.2|12541.2|12555.8|12540.8|12556.7|12541.7|12555.8|12540.8|2
1643807340000|2022-02-02 13:09:00|12556.7|12541.7|12549.6|12534.6|12556.7|12541.7|12549.6|12534.6|9
1643807350000|2022-02-02 13:09:10|12549.1|12534.1|12549.1|12534.1|12549.1|12534.1|12549.1|12534.1|0
1643807360000|2022-02-02 13:09:20|12549.6|12534.6|12549.6|12534.6|12549.6|12534.6|12549.6|12534.6|0
1643807370000|2022-02-02 13:09:30|12549.4|12534.4|12549.5|12534.5|12549.5|12534.5|12548.6|12533.6|1
1643807380000|2022-02-02 13:09:40|12549.9|12534.9|12551.9|12536.9|12551.9|12536.9|12549.9|12534.9|1
1643807390000|2022-02-02 13:09:50|12550.4|12535.4|12552.9|12537.9|12552.9|12537.9|12550.4|12535.4|2
1643807400000|2022-02-02 13:10:00|12551.9|12536.9|12547.4|12532.4|12552.9|12537.9|12544.5|12529.5|5
1643807420000|2022-02-02 13:10:20|12546.9|12531.9|12546.9|12531.9|12546.9|12531.9|12546.9|12531.9|0
1643807430000|2022-02-02 13:10:30|12545.9|12530.9|12547.9|12532.9|12548.9|12533.9|12545.9|12530.9|5
1643807440000|2022-02-02 13:10:40|12547.4|12532.4|12552.4|12537.4|12552.4|12537.4|12547.4|12532.4|2
1643807450000|2022-02-02 13:10:50|12552.7|12537.7|12554|12539|12555.4|12540.4|12552.7|12537.7|2
1643807460000|2022-02-02 13:11:00|12554.4|12539.4|12554.4|12539.4|12554.4|12539.4|12554.4|12539.4|0
1643807480000|2022-02-02 13:11:20|12550.1|12535.1|12547.6|12532.6|12550.1|12535.1|12546.4|12531.4|15
1643807490000|2022-02-02 13:11:30|12547.2|12532.2|12544.9|12529.9|12548.3|12533.3|12544.9|12529.9|20
1643807500000|2022-02-02 13:11:40|12544.7|12529.7|12546.7|12531.7|12546.7|12531.7|12544.2|12529.2|2
1643807520000|2022-02-02 13:12:00|12546.4|12531.4|12548.6|12533.6|12551|12536|12545.4|12530.4|5
1643807530000|2022-02-02 13:12:10|12547.9|12532.9|12550.6|12535.6|12551.1|12536.1|12547.9|12532.9|0
1643807540000|2022-02-02 13:12:20|12551|12536|12550.5|12535.5|12552.1|12537.1|12550.5|12535.5|0
1643807550000|2022-02-02 13:12:30|12547.9|12532.9|12548.9|12533.9|12548.9|12533.9|12545.4|12530.4|2
1643807560000|2022-02-02 13:12:40|12549.5|12534.5|12548.3|12533.3|12549.5|12534.5|12548.3|12533.3|0
1643807570000|2022-02-02 13:12:50|12549|12534|12548.2|12533.2|12549|12534|12548.2|12533.2|2
1643807580000|2022-02-02 13:13:00|12550.5|12535.5|12549.7|12534.7|12550.5|12535.5|12549.7|12534.7|1
1643807590000|2022-02-02 13:13:10|12548.3|12533.3|12548.3|12533.3|12548.3|12533.3|12548.3|12533.3|0
1643807600000|2022-02-02 13:13:20|12545.7|12530.7|12540.3|12525.3|12545.7|12530.7|12540.3|12525.3|3
1643807610000|2022-02-02 13:13:30|12541|12526|12537.3|12522.3|12542.2|12527.2|12537.3|12522.3|12
1643807620000|2022-02-02 13:13:40|12534.2|12519.2|12528.7|12513.7|12534.2|12519.2|12528.7|12513.7|12
1643807630000|2022-02-02 13:13:50|12529.5|12514.5|12529.7|12514.7|12529.7|12514.7|12529.5|12514.5|2
1643807640000|2022-02-02 13:14:00|12530.3|12515.3|12539.7|12524.7|12539.7|12524.7|12530.3|12515.3|2
1643807650000|2022-02-02 13:14:10|12539.2|12524.2|12540.8|12525.8|12541.8|12526.8|12539.2|12524.2|1
1643807670000|2022-02-02 13:14:30|12540.9|12525.9|12538.8|12523.8|12541.2|12526.2|12538.8|12523.8|1
1643807680000|2022-02-02 13:14:40|12539.8|12524.8|12540.2|12525.2|12540.2|12525.2|12539.8|12524.8|2
1643807690000|2022-02-02 13:14:50|12540.1|12525.1|12540.1|12525.1|12540.1|12525.1|12539.6|12524.6|2
1643807700000|2022-02-02 13:15:00|12539.6|12524.6|12539.6|12524.6|12539.6|12524.6|12539.6|12524.6|2
1643807710000|2022-02-02 13:15:10|12537.9|12522.9|12537.9|12522.9|12537.9|12522.9|12537.4|12522.4|1
1643807720000|2022-02-02 13:15:20|12537.4|12522.4|12538.9|12523.9|12538.9|12523.9|12537.4|12522.4|1
1643807750000|2022-02-02 13:15:50|12537|12522|12527.8|12512.8|12537|12522|12527.8|12512.8|5
1643807760000|2022-02-02 13:16:00|12527.9|12512.9|12528.1|12513.1|12528.1|12513.1|12527.9|12512.9|0
1643807770000|2022-02-02 13:16:10|12527.9|12512.9|12528.6|12513.6|12528.6|12513.6|12527.6|12512.6|0
1643807790000|2022-02-02 13:16:30|12526.8|12511.8|12526.8|12511.8|12526.8|12511.8|12526.8|12511.8|0
1643807810000|2022-02-02 13:16:50|12525.1|12510.1|12522.3|12507.3|12525.1|12510.1|12519.3|12504.3|3
1643807820000|2022-02-02 13:17:00|12521.8|12506.8|12519.2|12504.2|12521.8|12506.8|12519.2|12504.2|0
1643807830000|2022-02-02 13:17:10|12518.8|12503.8|12525.1|12510.1|12525.1|12510.1|12517.7|12502.7|3
1643807840000|2022-02-02 13:17:20|12524.8|12509.8|12521.9|12506.9|12525.8|12510.8|12521.9|12506.9|1
1643807850000|2022-02-02 13:17:30|12521.6|12506.6|12524.1|12509.1|12524.6|12509.6|12521.6|12506.6|9
1643807860000|2022-02-02 13:17:40|12523.7|12508.7|12524.4|12509.4|12524.4|12509.4|12523.7|12508.7|1
1643807870000|2022-02-02 13:17:50|12523.4|12508.4|12519.9|12504.9|12523.4|12508.4|12519.1|12504.1|0
1643807880000|2022-02-02 13:18:00|12519.4|12504.4|12518.3|12503.3|12521.1|12506.1|12518.3|12503.3|0
1643807910000|2022-02-02 13:18:30|12518.8|12503.8|12513.8|12498.8|12518.8|12503.8|12513.8|12498.8|0
1643807920000|2022-02-02 13:18:40|12513.1|12498.1|12513.1|12498.1|12513.1|12498.1|12513.1|12498.1|0
1643807930000|2022-02-02 13:18:50|12512.7|12497.7|12519.2|12504.2|12519.2|12504.2|12512.7|12497.7|3
1643807960000|2022-02-02 13:19:20|12521.2|12506.2|12513.5|12498.5|12521.5|12506.5|12513.5|12498.5|3
1643807980000|2022-02-02 13:19:40|12514.3|12499.3|12515|12500|12515|12500|12514.3|12499.3|0
1643807990000|2022-02-02 13:19:50|12514.5|12499.5|12513.5|12498.5|12514.5|12499.5|12513|12498|0
1643808000000|2022-02-02 13:20:00|12513.4|12498.4|12512.5|12497.5|12513.4|12498.4|12512.5|12497.5|0
1643808010000|2022-02-02 13:20:10|||||||||1
1643808020000|2022-02-02 13:20:20|12513.4|12498.4|12511|12496|12513.4|12498.4|12509|12494|3
1643808030000|2022-02-02 13:20:30|12510.8|12495.8|12508.4|12493.4|12510.8|12495.8|12505.2|12490.2|1
1643808040000|2022-02-02 13:20:40|12506.2|12491.2|12505.2|12490.2|12506.2|12491.2|12505.2|12490.2|0
1643808050000|2022-02-02 13:20:50|12505.4|12490.4|12506.2|12491.2|12506.2|12491.2|12505.4|12490.4|0
1643808060000|2022-02-02 13:21:00|12506.5|12491.5|12512.5|12497.5|12512.7|12497.7|12506.5|12491.5|1
1643808070000|2022-02-02 13:21:10|12512.3|12497.3|12510.4|12495.4|12512.3|12497.3|12509.4|12494.4|1
1643808090000|2022-02-02 13:21:30|12510.8|12495.8|12513.4|12498.4|12513.4|12498.4|12510.3|12495.3|3
1643808100000|2022-02-02 13:21:40|12513.2|12498.2|12515.8|12500.8|12515.8|12500.8|12510.9|12495.9|2
1643808110000|2022-02-02 13:21:50|12516|12501|12518|12503|12518|12503|12516|12501|0
1643808120000|2022-02-02 13:22:00|12518.5|12503.5|12518.9|12503.9|12518.9|12503.9|12518.5|12503.5|0
1643808130000|2022-02-02 13:22:10|12518.5|12503.5|12518.5|12503.5|12518.5|12503.5|12518.5|12503.5|0
1643808140000|2022-02-02 13:22:20|12518.4|12503.4|12519.5|12504.5|12519.5|12504.5|12518.4|12503.4|0
1643808170000|2022-02-02 13:22:50|12520.5|12505.5|12520.5|12505.5|12520.5|12505.5|12520.5|12505.5|0
1643808180000|2022-02-02 13:23:00|12519.9|12504.9|12510|12495|12519.9|12504.9|12510|12495|8
1643808190000|2022-02-02 13:23:10|12510.4|12495.4|12510.4|12495.4|12510.4|12495.4|12510.4|12495.4|0
1643808200000|2022-02-02 13:23:20|12513.9|12498.9|12513.9|12498.9|12513.9|12498.9|12513.9|12498.9|2
1643808210000|2022-02-02 13:23:30|12513.7|12498.7|12513.4|12498.4|12513.7|12498.7|12513|12498|0
1643808230000|2022-02-02 13:23:50|12515.8|12500.8|12515.4|12500.4|12515.8|12500.8|12515.4|12500.4|2
1643808240000|2022-02-02 13:24:00|12516.1|12501.1|12511.2|12496.2|12516.1|12501.1|12510.5|12495.5|5
1643808250000|2022-02-02 13:24:10|12510.6|12495.6|12514.3|12499.3|12514.3|12499.3|12510.6|12495.6|4
1643808260000|2022-02-02 13:24:20|||||||||2
1643808270000|2022-02-02 13:24:30|12513.9|12498.9|12512.2|12497.2|12513.9|12498.9|12512.2|12497.2|5
1643808280000|2022-02-02 13:24:40|12514|12499|12513.1|12498.1|12514|12499|12513.1|12498.1|0
1643808310000|2022-02-02 13:25:10|12511|12496|12511.7|12496.7|12512.1|12497.1|12510.5|12495.5|2
1643808320000|2022-02-02 13:25:20|12511.6|12496.6|12513.7|12498.7|12513.7|12498.7|12510.8|12495.8|1
1643808340000|2022-02-02 13:25:40|12514.1|12499.1|12512.5|12497.5|12514.1|12499.1|12510.6|12495.6|5
1643808350000|2022-02-02 13:25:50|12510.3|12495.3|12510.3|12495.3|12510.3|12495.3|12510.3|12495.3|2
1643808360000|2022-02-02 13:26:00|12511|12496|12511|12496|12511|12496|12511|12496|1
1643808380000|2022-02-02 13:26:20|12511.3|12496.3|12511.2|12496.2|12511.3|12496.3|12511.2|12496.2|0
1643808390000|2022-02-02 13:26:30|12510.8|12495.8|12510.7|12495.7|12510.8|12495.8|12510.7|12495.7|0
1643808400000|2022-02-02 13:26:40|12511.3|12496.3|12510.7|12495.7|12511.3|12496.3|12510.7|12495.7|3
1643808410000|2022-02-02 13:26:50|12505.7|12490.7|12504.7|12489.7|12505.7|12490.7|12504.7|12489.7|5
1643808420000|2022-02-02 13:27:00|12504.3|12489.3|12503.8|12488.8|12504.3|12489.3|12503.8|12488.8|0
1643808430000|2022-02-02 13:27:10|12503.2|12488.2|12498.6|12483.6|12503.2|12488.2|12498.6|12483.6|2
1643808440000|2022-02-02 13:27:20|12497.4|12482.4|12501.3|12486.3|12501.3|12486.3|12497.1|12482.1|14
1643808450000|2022-02-02 13:27:30|12501.2|12486.2|12500.4|12485.4|12501.2|12486.2|12500.4|12485.4|0
1643808460000|2022-02-02 13:27:40|12502.3|12487.3|12501.1|12486.1|12503.1|12488.1|12501.1|12486.1|1
1643808480000|2022-02-02 13:28:00|12503|12488|12503|12488|12503|12488|12503|12488|1
1643808490000|2022-02-02 13:28:10|12503.3|12488.3|12506.7|12491.7|12507.3|12492.3|12503.3|12488.3|2
1643808500000|2022-02-02 13:28:20|12507.3|12492.3|12508.3|12493.3|12508.3|12493.3|12507.3|12492.3|0
1643808510000|2022-02-02 13:28:30|12508.2|12493.2|12503.7|12488.7|12508.2|12493.2|12503.7|12488.7|4
1643808520000|2022-02-02 13:28:40|12505.7|12490.7|12504.1|12489.1|12505.8|12490.8|12504.1|12489.1|0
1643808530000|2022-02-02 13:28:50|12504|12489|12503.6|12488.6|12504|12489|12503.6|12488.6|0
1643808540000|2022-02-02 13:29:00|12504.1|12489.1|12503.6|12488.6|12504.1|12489.1|12503.6|12488.6|0
1643808550000|2022-02-02 13:29:10|12503.7|12488.7|12504.3|12489.3|12504.8|12489.8|12503.6|12488.6|0
1643808570000|2022-02-02 13:29:30|12508.2|12493.2|12504.3|12489.3|12508.2|12493.2|12504.3|12489.3|1
1643808580000|2022-02-02 13:29:40|12505.4|12490.4|12508.2|12493.2|12508.4|12493.4|12505.4|12490.4|1
1643808590000|2022-02-02 13:29:50|12508.4|12493.4|12508.3|12493.3|12508.4|12493.4|12508.1|12493.1|4
1643808600000|2022-02-02 13:30:00|12508.4|12493.4|12512.3|12497.3|12512.3|12497.3|12508.4|12493.4|10
1643808610000|2022-02-02 13:30:10|12510.6|12495.6|12506.7|12491.7|12510.6|12495.6|12506.7|12491.7|17
1643808640000|2022-02-02 13:30:40|12506.3|12491.3|12509.8|12494.8|12509.8|12494.8|12506.3|12491.3|1
1643808650000|2022-02-02 13:30:50|12509.3|12494.3|12509|12494|12509.3|12494.3|12508.7|12493.7|6
1643808660000|2022-02-02 13:31:00|12508.6|12493.6|12509.8|12494.8|12509.8|12494.8|12508.6|12493.6|0
1643808670000|2022-02-02 13:31:10|12510.6|12495.6|12512|12497|12512.5|12497.5|12510.6|12495.6|1
1643808680000|2022-02-02 13:31:20|12512.3|12497.3|12511|12496|12512.8|12497.8|12511|12496|0
1643808690000|2022-02-02 13:31:30|12511.5|12496.5|12513.5|12498.5|12514.1|12499.1|12511.5|12496.5|0
1643808700000|2022-02-02 13:31:40|12514|12499|12514.2|12499.2|12515.7|12500.7|12514|12499|1
1643808710000|2022-02-02 13:31:50|12514.1|12499.1|12514.1|12499.1|12514.1|12499.1|12514.1|12499.1|0
1643808720000|2022-02-02 13:32:00|12514.2|12499.2|12513.7|12498.7|12514.8|12499.8|12513.7|12498.7|1
1643808740000|2022-02-02 13:32:20|12510.8|12495.8|12514.7|12499.7|12514.8|12499.8|12510.8|12495.8|2
1643808750000|2022-02-02 13:32:30|12513.6|12498.6|12513.5|12498.5|12513.6|12498.6|12513.5|12498.5|0
1643808760000|2022-02-02 13:32:40|12513.6|12498.6|12514.8|12499.8|12514.8|12499.8|12512.2|12497.2|0
1643808780000|2022-02-02 13:33:00|12514.6|12499.6|12516.2|12501.2|12516.2|12501.2|12512.8|12497.8|2
1643808790000|2022-02-02 13:33:10|12515.8|12500.8|12521.7|12506.7|12521.7|12506.7|12515.8|12500.8|6
1643808800000|2022-02-02 13:33:20|12520.4|12505.4|12519.8|12504.8|12520.4|12505.4|12519.8|12504.8|0
1643808810000|2022-02-02 13:33:30|12519.4|12504.4|12517.3|12502.3|12519.4|12504.4|12517.3|12502.3|0
1643808820000|2022-02-02 13:33:40|12517.2|12502.2|12519.7|12504.7|12519.7|12504.7|12517.2|12502.2|1
1643808840000|2022-02-02 13:34:00|12518.9|12503.9|12520.7|12505.7|12521.1|12506.1|12518.9|12503.9|1
1643808850000|2022-02-02 13:34:10|12520.1|12505.1|12522.9|12507.9|12522.9|12507.9|12519.3|12504.3|1
1643808860000|2022-02-02 13:34:20|12522.6|12507.6|12519.3|12504.3|12522.6|12507.6|12519.3|12504.3|0
1643808870000|2022-02-02 13:34:30|12518.9|12503.9|12519.4|12504.4|12521.8|12506.8|12518.9|12503.9|0
1643808880000|2022-02-02 13:34:40|12519.3|12504.3|12517.7|12502.7|12519.8|12504.8|12517.7|12502.7|7
1643808890000|2022-02-02 13:34:50|12517.2|12502.2|12516.7|12501.7|12517.2|12502.2|12516.3|12501.3|0
1643808900000|2022-02-02 13:35:00|12517.2|12502.2|12517.2|12502.2|12517.2|12502.2|12517.2|12502.2|0
1643808920000|2022-02-02 13:35:20|12517.3|12502.3|12523.7|12508.7|12523.7|12508.7|12517.3|12502.3|0
1643808940000|2022-02-02 13:35:40|12524.1|12509.1|12524.1|12509.1|12524.1|12509.1|12524.1|12509.1|0
1643808950000|2022-02-02 13:35:50|12523.5|12508.5|12524.1|12509.1|12524.1|12509.1|12522.7|12507.7|0
1643808960000|2022-02-02 13:36:00|12524.2|12509.2|12524.6|12509.6|12524.6|12509.6|12524.2|12509.2|0
1643808970000|2022-02-02 13:36:10|12524.4|12509.4|12526.2|12511.2|12527.2|12512.2|12523.8|12508.8|1
1643808980000|2022-02-02 13:36:20|12525.9|12510.9|12527.2|12512.2|12527.7|12512.7|12524.7|12509.7|0
1643809000000|2022-02-02 13:36:40|12524.7|12509.7|12526.6|12511.6|12526.6|12511.6|12524.7|12509.7|1
1643809010000|2022-02-02 13:36:50|12524.8|12509.8|12525.4|12510.4|12526.3|12511.3|12524.8|12509.8|4
1643809020000|2022-02-02 13:37:00|12525.2|12510.2|12524.9|12509.9|12525.2|12510.2|12524.3|12509.3|0
1643809030000|2022-02-02 13:37:10|12524.6|12509.6|12523.4|12508.4|12524.6|12509.6|12523.3|12508.3|0
1643809050000|2022-02-02 13:37:30|12523.8|12508.8|12523.8|12508.8|12523.8|12508.8|12523.8|12508.8|0
1643809060000|2022-02-02 13:37:40|12523.4|12508.4|12523.4|12508.4|12523.4|12508.4|12523.4|12508.4|0
1643809070000|2022-02-02 13:37:50|12523.5|12508.5|12522.5|12507.5|12523.5|12508.5|12522.5|12507.5|12
1643809080000|2022-02-02 13:38:00|12522.2|12507.2|12522.2|12507.2|12522.2|12507.2|12522.2|12507.2|0
1643809090000|2022-02-02 13:38:10|12522.3|12507.3|12528|12513|12528|12513|12522.3|12507.3|3
1643809100000|2022-02-02 13:38:20|12527.2|12512.2|12537.2|12522.2|12537.2|12522.2|12527|12512|14
1643809110000|2022-02-02 13:38:30|12536.7|12521.7|12536.7|12521.7|12537.4|12522.4|12536.5|12521.5|1
1643809130000|2022-02-02 13:38:50|12536.2|12521.2|12534.8|12519.8|12536.2|12521.2|12534.2|12519.2|0
1643809140000|2022-02-02 13:39:00|12535.2|12520.2|12535.2|12520.2|12535.2|12520.2|12535.2|12520.2|0
1643809150000|2022-02-02 13:39:10|12535.3|12520.3|12534.2|12519.2|12537|12522|12534.2|12519.2|8
1643809160000|2022-02-02 13:39:20|12533.9|12518.9|12532.5|12517.5|12533.9|12518.9|12532|12517|2
1643809170000|2022-02-02 13:39:30|12532.3|12517.3|12529.7|12514.7|12532.3|12517.3|12529.7|12514.7|4
1643809180000|2022-02-02 13:39:40|12528.3|12513.3|12530.4|12515.4|12530.4|12515.4|12528.3|12513.3|0
1643809190000|2022-02-02 13:39:50|12530.2|12515.2|12529.4|12514.4|12530.2|12515.2|12529.4|12514.4|0
1643809200000|2022-02-02 13:40:00|12529.3|12514.3|12526.4|12511.4|12529.3|12514.3|12526.4|12511.4|1
1643809210000|2022-02-02 13:40:10|12526|12511|12528.9|12513.9|12528.9|12513.9|12526|12511|0
1643809230000|2022-02-02 13:40:30|12529.9|12514.9|12529.9|12514.9|12529.9|12514.9|12529.9|12514.9|0
1643809240000|2022-02-02 13:40:40|12530.4|12515.4|12531.9|12516.9|12531.9|12516.9|12530.4|12515.4|3
1643809250000|2022-02-02 13:40:50|12531.7|12516.7|12532|12517|12532|12517|12531.7|12516.7|0
1643809270000|2022-02-02 13:41:10|12531.7|12516.7|12529.4|12514.4|12531.7|12516.7|12529.4|12514.4|0
1643809280000|2022-02-02 13:41:20|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|0
1643809290000|2022-02-02 13:41:30|12529.4|12514.4|12529.9|12514.9|12529.9|12514.9|12529.4|12514.4|0
1643809300000|2022-02-02 13:41:40|12530|12515|12529.4|12514.4|12530.4|12515.4|12528.4|12513.4|1
1643809310000|2022-02-02 13:41:50|12529.5|12514.5|12528.9|12513.9|12529.9|12514.9|12528.4|12513.4|1
1643809320000|2022-02-02 13:42:00|12528.8|12513.8|12528.4|12513.4|12528.8|12513.8|12528.4|12513.4|0
1643809330000|2022-02-02 13:42:10|12527.9|12512.9|12519.6|12504.6|12527.9|12512.9|12516.5|12501.5|21
1643809340000|2022-02-02 13:42:20|12520.6|12505.6|12521.4|12506.4|12521.4|12506.4|12520.6|12505.6|0
1643809350000|2022-02-02 13:42:30|12520.6|12505.6|12522.1|12507.1|12522.1|12507.1|12520.6|12505.6|9
1643809360000|2022-02-02 13:42:40|||||||||1
1643809380000|2022-02-02 13:43:00|12522.8|12507.8|12524.3|12509.3|12524.3|12509.3|12522.8|12507.8|0
1643809390000|2022-02-02 13:43:10|12523.8|12508.8|12524.3|12509.3|12524.3|12509.3|12521.9|12506.9|0
1643809410000|2022-02-02 13:43:30|12524.1|12509.1|12525.3|12510.3|12525.3|12510.3|12524.1|12509.1|0
1643809420000|2022-02-02 13:43:40|12525.5|12510.5|12526|12511|12526.5|12511.5|12525.5|12510.5|0
1643809430000|2022-02-02 13:43:50|12523.1|12508.1|12520.9|12505.9|12523.1|12508.1|12519.9|12504.9|2
1643809470000|2022-02-02 13:44:30|12520.5|12505.5|12520.5|12505.5|12520.5|12505.5|12520.5|12505.5|0
1643809480000|2022-02-02 13:44:40|12520.6|12505.6|12520.6|12505.6|12520.6|12505.6|12520.6|12505.6|0
1643809490000|2022-02-02 13:44:50|12524.9|12509.9|12526.3|12511.3|12526.3|12511.3|12524.4|12509.4|1
1643809500000|2022-02-02 13:45:00|12525.8|12510.8|12524.8|12509.8|12525.8|12510.8|12523.9|12508.9|0
1643809510000|2022-02-02 13:45:10|12525.4|12510.4|12524.9|12509.9|12525.4|12510.4|12524.9|12509.9|0
1643809520000|2022-02-02 13:45:20|12529|12514|12525.3|12510.3|12529.7|12514.7|12525.3|12510.3|11
1643809530000|2022-02-02 13:45:30|12525.7|12510.7|12523.7|12508.7|12525.7|12510.7|12523.6|12508.6|3
1643809540000|2022-02-02 13:45:40|12524.5|12509.5|12530|12515|12530|12515|12524.5|12509.5|11
1643809550000|2022-02-02 13:45:50|12530.4|12515.4|12530.6|12515.6|12531.6|12516.6|12530.4|12515.4|0
1643809560000|2022-02-02 13:46:00|12529.6|12514.6|12528.6|12513.6|12529.8|12514.8|12528.6|12513.6|0
1643809590000|2022-02-02 13:46:30|12529|12514|12529|12514|12529|12514|12529|12514|0
1643809600000|2022-02-02 13:46:40|12529.3|12514.3|12532|12517|12532|12517|12529.3|12514.3|0
1643809610000|2022-02-02 13:46:50|12531|12516|12527|12512|12531|12516|12527|12512|1
1643809620000|2022-02-02 13:47:00|12526.9|12511.9|12526.5|12511.5|12526.9|12511.9|12526.5|12511.5|2
1643809630000|2022-02-02 13:47:10|12530.7|12515.7|12528.9|12513.9|12531.4|12516.4|12528.9|12513.9|1
1643809640000|2022-02-02 13:47:20|12529.4|12514.4|12529.4|12514.4|12529.4|12514.4|12529.4|12514.4|0
1643809660000|2022-02-02 13:47:40|12532.4|12517.4|12532.4|12517.4|12532.4|12517.4|12532.4|12517.4|3
1643809670000|2022-02-02 13:47:50|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|12530.4|12515.4|1
1643809680000|2022-02-02 13:48:00|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|1
1643809720000|2022-02-02 13:48:40|12530.2|12515.2|12530.2|12515.2|12530.2|12515.2|12530.2|12515.2|0
1643809730000|2022-02-02 13:48:50|12530|12515|12530|12515|12530|12515|12530|12515|1
1643809740000|2022-02-02 13:49:00|12530.4|12515.4|12529.9|12514.9|12530.4|12515.4|12529.9|12514.9|0
1643809760000|2022-02-02 13:49:20|12529.5|12514.5|12521.9|12506.9|12529.5|12514.5|12521.9|12506.9|1
1643809770000|2022-02-02 13:49:30|12521.7|12506.7|12521.7|12506.7|12521.7|12506.7|12521.7|12506.7|0
1643809780000|2022-02-02 13:49:40|12521|12506|12520.4|12505.4|12521|12506|12520.4|12505.4|0
1643809790000|2022-02-02 13:49:50|12520.2|12505.2|12521|12506|12521|12506|12520.2|12505.2|1
1643809810000|2022-02-02 13:50:10|12520.6|12505.6|12520.6|12505.6|12520.6|12505.6|12520.6|12505.6|0
1643809840000|2022-02-02 13:50:40|12520.4|12505.4|12520.5|12505.5|12520.5|12505.5|12520|12505|0
1643809860000|2022-02-02 13:51:00|12520.4|12505.4|12520.4|12505.4|12520.4|12505.4|12520.4|12505.4|1
1643809870000|2022-02-02 13:51:10|12519.3|12504.3|12519.6|12504.6|12519.6|12504.6|12519|12504|1
1643809880000|2022-02-02 13:51:20|12519.7|12504.7|12512.8|12497.8|12520.1|12505.1|12512.8|12497.8|4
1643809890000|2022-02-02 13:51:30|12513.1|12498.1|12513.1|12498.1|12513.1|12498.1|12513.1|12498.1|2
1643809900000|2022-02-02 13:51:40|12510.2|12495.2|12510.2|12495.2|12510.2|12495.2|12510.2|12495.2|2
1643809910000|2022-02-02 13:51:50|12509.8|12494.8|12517|12502|12517|12502|12509.8|12494.8|4
1643809920000|2022-02-02 13:52:00|12516.2|12501.2|12517.5|12502.5|12517.5|12502.5|12516.2|12501.2|3
1643809930000|2022-02-02 13:52:10|12514.2|12499.2|12514.2|12499.2|12514.2|12499.2|12514.2|12499.2|2
1643809980000|2022-02-02 13:53:00|12514.6|12499.6|12516.2|12501.2|12516.7|12501.7|12514.6|12499.6|0
1643809990000|2022-02-02 13:53:10|||||||||4
1643810000000|2022-02-02 13:53:20|12515.9|12500.9|12514.8|12499.8|12515.9|12500.9|12514.8|12499.8|1
1643810010000|2022-02-02 13:53:30|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|0
1643810020000|2022-02-02 13:53:40|12515.8|12500.8|12518.3|12503.3|12518.3|12503.3|12515.8|12500.8|4
1643810030000|2022-02-02 13:53:50|12518.7|12503.7|12521.2|12506.2|12521.2|12506.2|12518.7|12503.7|2
1643810040000|2022-02-02 13:54:00|12520.8|12505.8|12520.8|12505.8|12520.8|12505.8|12520.8|12505.8|0
1643810050000|2022-02-02 13:54:10|12519.7|12504.7|12518.3|12503.3|12519.7|12504.7|12518.2|12503.2|0
1643810060000|2022-02-02 13:54:20|12518.2|12503.2|12518.3|12503.3|12518.3|12503.3|12518.2|12503.2|0
1643810070000|2022-02-02 13:54:30|12518.2|12503.2|12520.7|12505.7|12520.7|12505.7|12517.8|12502.8|0
1643810080000|2022-02-02 13:54:40|12520.3|12505.3|12520.3|12505.3|12520.3|12505.3|12520.3|12505.3|0
1643810100000|2022-02-02 13:55:00|12519.7|12504.7|12515.1|12500.1|12519.7|12504.7|12515.1|12500.1|1
1643810110000|2022-02-02 13:55:10|12514.7|12499.7|12518.7|12503.7|12518.7|12503.7|12514.7|12499.7|1
1643810130000|2022-02-02 13:55:30|12520.7|12505.7|12520.7|12505.7|12520.7|12505.7|12520.7|12505.7|0
1643810160000|2022-02-02 13:56:00|12520.3|12505.3|12520.3|12505.3|12520.3|12505.3|12520.3|12505.3|0
1643810180000|2022-02-02 13:56:20|12520.2|12505.2|12519.8|12504.8|12520.2|12505.2|12519.8|12504.8|0
1643810190000|2022-02-02 13:56:30|12520.3|12505.3|12516.7|12501.7|12520.3|12505.3|12516.7|12501.7|1
1643810200000|2022-02-02 13:56:40|12516.6|12501.6|12516.6|12501.6|12516.6|12501.6|12516.6|12501.6|0
1643810210000|2022-02-02 13:56:50|12516.1|12501.1|12515.7|12500.7|12516.1|12501.1|12515.7|12500.7|1
1643810240000|2022-02-02 13:57:20|12516.2|12501.2|12516.2|12501.2|12516.2|12501.2|12516.2|12501.2|1
1643810250000|2022-02-02 13:57:30|12516.7|12501.7|12515.7|12500.7|12516.7|12501.7|12515.7|12500.7|1
1643810260000|2022-02-02 13:57:40|12516.2|12501.2|12516.1|12501.1|12516.2|12501.2|12516.1|12501.1|0
1643810270000|2022-02-02 13:57:50|12516.7|12501.7|12516.8|12501.8|12516.8|12501.8|12516.7|12501.7|0
1643810280000|2022-02-02 13:58:00|12517.2|12502.2|12515.1|12500.1|12517.2|12502.2|12514.9|12499.9|3
1643810290000|2022-02-02 13:58:10|12514.2|12499.2|12514.2|12499.2|12514.6|12499.6|12514.2|12499.2|0
1643810310000|2022-02-02 13:58:30|12513.6|12498.6|12513.7|12498.7|12513.7|12498.7|12513.6|12498.6|6
1643810320000|2022-02-02 13:58:40|12513.6|12498.6|12513.6|12498.6|12513.6|12498.6|12513.6|12498.6|7
1643810330000|2022-02-02 13:58:50|12513.4|12498.4|12509.2|12494.2|12513.4|12498.4|12506.2|12491.2|7
1643810340000|2022-02-02 13:59:00|12507.7|12492.7|12508.7|12493.7|12508.7|12493.7|12507.7|12492.7|0
1643810350000|2022-02-02 13:59:10|12508.8|12493.8|12505.2|12490.2|12508.8|12493.8|12505.2|12490.2|2
1643810370000|2022-02-02 13:59:30|12505.1|12490.1|12505.2|12490.2|12505.6|12490.6|12505.1|12490.1|1
1643810390000|2022-02-02 13:59:50|||||||||1
1643810400000|2022-02-02 14:00:00|12506.4|12491.4|12510.8|12495.8|12510.8|12495.8|12506.4|12491.4|6
1643810420000|2022-02-02 14:00:20|12511.7|12496.7|12516.7|12501.7|12516.8|12501.8|12511.7|12496.7|2
1643810440000|2022-02-02 14:00:40|12516.4|12501.4|12515.5|12500.5|12516.4|12501.4|12512.7|12497.7|2
1643810450000|2022-02-02 14:00:50|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|12516.5|12501.5|0
1643810460000|2022-02-02 14:01:00|||||||||3
1643810470000|2022-02-02 14:01:10|12516.4|12501.4|12509.8|12494.8|12516.4|12501.4|12508.8|12493.8|20
1643810490000|2022-02-02 14:01:30|12509.3|12494.3|12509.3|12494.3|12509.3|12494.3|12509.3|12494.3|0
1643810500000|2022-02-02 14:01:40|12509.2|12494.2|12507.9|12492.9|12509.2|12494.2|12507.9|12492.9|0
1643810510000|2022-02-02 14:01:50|12505.8|12490.8|12509.3|12494.3|12509.3|12494.3|12505.8|12490.8|1
1643810520000|2022-02-02 14:02:00|12509.7|12494.7|12507.7|12492.7|12510.8|12495.8|12507.7|12492.7|1
1643810530000|2022-02-02 14:02:10|12506.9|12491.9|12505.2|12490.2|12506.9|12491.9|12505.2|12490.2|0
1643810540000|2022-02-02 14:02:20|12505.7|12490.7|12510.4|12495.4|12510.4|12495.4|12505.7|12490.7|0
1643810550000|2022-02-02 14:02:30|12509.7|12494.7|12510.7|12495.7|12510.7|12495.7|12509.7|12494.7|4
1643810600000|2022-02-02 14:03:20|12512.2|12497.2|12513.7|12498.7|12514.2|12499.2|12512.2|12497.2|4
1643810610000|2022-02-02 14:03:30|12513.9|12498.9|12519.7|12504.7|12519.7|12504.7|12513.9|12498.9|4
1643810620000|2022-02-02 14:03:40|12519.3|12504.3|12514.5|12499.5|12519.3|12504.3|12514.5|12499.5|1
1643810640000|2022-02-02 14:04:00|12513.8|12498.8|12519.3|12504.3|12520.7|12505.7|12512.3|12497.3|8
1643810650000|2022-02-02 14:04:10|12518.8|12503.8|12518.8|12503.8|12518.8|12503.8|12518.8|12503.8|0
1643810670000|2022-02-02 14:04:30|12518.3|12503.3|12513.3|12498.3|12518.3|12503.3|12513.1|12498.1|1
1643810680000|2022-02-02 14:04:40|12520|12505|12518.6|12503.6|12520|12505|12518.6|12503.6|16
1643810690000|2022-02-02 14:04:50|12517.9|12502.9|12520.1|12505.1|12520.1|12505.1|12517.9|12502.9|2
1643810700000|2022-02-02 14:05:00|||||||||2
1643810710000|2022-02-02 14:05:10|12519.6|12504.6|12519.6|12504.6|12519.6|12504.6|12519.6|12504.6|2
1643810770000|2022-02-02 14:06:10|12520.2|12505.2|12516.7|12501.7|12520.7|12505.7|12516.7|12501.7|1
1643810800000|2022-02-02 14:06:40|12516.4|12501.4|12516.4|12501.4|12516.4|12501.4|12516.4|12501.4|1
1643810820000|2022-02-02 14:07:00|12516.3|12501.3|12516.7|12501.7|12516.7|12501.7|12516.3|12501.3|0
1643810850000|2022-02-02 14:07:30|12513.6|12498.6|12513.7|12498.7|12513.8|12498.8|12513.6|12498.6|2
1643810860000|2022-02-02 14:07:40|12513.5|12498.5|12507.5|12492.5|12513.5|12498.5|12507.5|12492.5|11
1643810870000|2022-02-02 14:07:50|12507.8|12492.8|12508|12493|12508|12493|12507.8|12492.8|2
1643810890000|2022-02-02 14:08:10|12507.4|12492.4|12506.3|12491.3|12507.9|12492.9|12506.3|12491.3|1
1643810900000|2022-02-02 14:08:20|12507|12492|12507|12492|12507|12492|12507|12492|1
1643810920000|2022-02-02 14:08:40|12508.3|12493.3|12508.3|12493.3|12508.3|12493.3|12508.3|12493.3|0
1643810940000|2022-02-02 14:09:00|12508.2|12493.2|12508.7|12493.7|12508.7|12493.7|12508.2|12493.2|1
1643810950000|2022-02-02 14:09:10|12509.9|12494.9|12509.9|12494.9|12509.9|12494.9|12509.9|12494.9|0
1643810970000|2022-02-02 14:09:30|12509.7|12494.7|12509.7|12494.7|12509.7|12494.7|12509.7|12494.7|3
1643810990000|2022-02-02 14:09:50|12510.2|12495.2|12510.2|12495.2|12510.2|12495.2|12510.2|12495.2|0
1643811000000|2022-02-02 14:10:00|12509.7|12494.7|12506.7|12491.7|12509.7|12494.7|12506.4|12491.4|2
1643811010000|2022-02-02 14:10:10|12506.2|12491.2|12506.1|12491.1|12507.5|12492.5|12505.7|12490.7|2
1643811020000|2022-02-02 14:10:20|||||||||1
1643811030000|2022-02-02 14:10:30|12506|12491|12506.2|12491.2|12506.2|12491.2|12505.7|12490.7|0
1643811060000|2022-02-02 14:11:00|12507.2|12492.2|12506.9|12491.9|12507.2|12492.2|12506.7|12491.7|0
1643811070000|2022-02-02 14:11:10|12507.2|12492.2|12507.2|12492.2|12507.2|12492.2|12507.2|12492.2|0
1643811080000|2022-02-02 14:11:20|12506.3|12491.3|12503.2|12488.2|12506.3|12491.3|12503.2|12488.2|1
1643811090000|2022-02-02 14:11:30|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|12503.7|12488.7|0
1643811100000|2022-02-02 14:11:40|12503.2|12488.2|12503.2|12488.2|12503.7|12488.7|12502.1|12487.1|1
1643811110000|2022-02-02 14:11:50|12503.1|12488.1|12502.6|12487.6|12503.1|12488.1|12502.6|12487.6|1
1643811120000|2022-02-02 14:12:00|12502.2|12487.2|12503.2|12488.2|12503.2|12488.2|12502.2|12487.2|0
1643811190000|2022-02-02 14:13:10|12507.1|12492.1|12512.2|12497.2|12512.2|12497.2|12507.1|12492.1|5
1643811200000|2022-02-02 14:13:20|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|12513.2|12498.2|0
1643811210000|2022-02-02 14:13:30|12512.4|12497.4|12507.6|12492.6|12512.4|12497.4|12507.6|12492.6|3
1643811220000|2022-02-02 14:13:40|12507.2|12492.2|12507.1|12492.1|12507.2|12492.2|12507.1|12492.1|0
1643811240000|2022-02-02 14:14:00|12507.3|12492.3|12507.7|12492.7|12507.7|12492.7|12507.3|12492.3|1
1643811250000|2022-02-02 14:14:10|12511.1|12496.1|12509.9|12494.9|12512.7|12497.7|12509.9|12494.9|2
1643811260000|2022-02-02 14:14:20|12511|12496|12511|12496|12511|12496|12511|12496|1
1643811270000|2022-02-02 14:14:30|12511.4|12496.4|12511.4|12496.4|12511.4|12496.4|12511.4|12496.4|0
1643811290000|2022-02-02 14:14:50|12507.3|12492.3|12503.3|12488.3|12507.3|12492.3|12503.3|12488.3|9
1643811300000|2022-02-02 14:15:00|12503.8|12488.8|12507.4|12492.4|12507.4|12492.4|12503.8|12488.8|7
1643811310000|2022-02-02 14:15:10|12503.9|12488.9|12502.7|12487.7|12504.6|12489.6|12502.7|12487.7|3
1643811320000|2022-02-02 14:15:20|12502|12487|12500.5|12485.5|12503.4|12488.4|12500.4|12485.4|4
1643811330000|2022-02-02 14:15:30|12500.9|12485.9|12500.4|12485.4|12500.9|12485.9|12500.4|12485.4|0
1643811340000|2022-02-02 14:15:40|12500.2|12485.2|12500.2|12485.2|12500.2|12485.2|12499.8|12484.8|4
1643811360000|2022-02-02 14:16:00|||||||||1
1643811380000|2022-02-02 14:16:20|12500|12485|12500.2|12485.2|12500.2|12485.2|12500|12485|4
1643811390000|2022-02-02 14:16:30|12499.8|12484.8|12499.8|12484.8|12499.8|12484.8|12499.8|12484.8|0
1643811410000|2022-02-02 14:16:50|12499.4|12484.4|12495.9|12480.9|12499.4|12484.4|12495.9|12480.9|3
1643811420000|2022-02-02 14:17:00|12496.3|12481.3|12495.6|12480.6|12498.6|12483.6|12495.6|12480.6|0
1643811430000|2022-02-02 14:17:10|12495.3|12480.3|12493.8|12478.8|12495.3|12480.3|12493.8|12478.8|0
1643811440000|2022-02-02 14:17:20|12494.5|12479.5|12497.9|12482.9|12498.3|12483.3|12494.5|12479.5|7
1643811460000|2022-02-02 14:17:40|12498.3|12483.3|12496.8|12481.8|12498.3|12483.3|12496.8|12481.8|1
1643811470000|2022-02-02 14:17:50|12497.1|12482.1|12502.7|12487.7|12502.7|12487.7|12497.1|12482.1|6
1643811480000|2022-02-02 14:18:00|12503.1|12488.1|12503.2|12488.2|12503.2|12488.2|12503.1|12488.1|0
1643811490000|2022-02-02 14:18:10|12502.9|12487.9|12502.6|12487.6|12502.9|12487.9|12502.6|12487.6|0
1643811500000|2022-02-02 14:18:20|12501.7|12486.7|12501.7|12486.7|12501.7|12486.7|12501.7|12486.7|1
1643811510000|2022-02-02 14:18:30|12499.8|12484.8|12497.8|12482.8|12500.5|12485.5|12497.8|12482.8|1
1643811520000|2022-02-02 14:18:40|12496.4|12481.4|12488.1|12473.1|12496.4|12481.4|12487.9|12472.9|8
1643811530000|2022-02-02 14:18:50|12488|12473|12487.3|12472.3|12488|12473|12486.7|12471.7|0
1643811540000|2022-02-02 14:19:00|12487.6|12472.6|12488.5|12473.5|12493.5|12478.5|12487.6|12472.6|8
1643811550000|2022-02-02 14:19:10|12488.6|12473.6|12488.6|12473.6|12488.6|12473.6|12488.6|12473.6|0
1643811560000|2022-02-02 14:19:20|12488|12473|12488.1|12473.1|12488.1|12473.1|12488|12473|2
1643811570000|2022-02-02 14:19:30|12487.6|12472.6|12487.3|12472.3|12487.6|12472.6|12487.3|12472.3|0
1643811580000|2022-02-02 14:19:40|12488.7|12473.7|12488.3|12473.3|12488.7|12473.7|12488.3|12473.3|1
1643811590000|2022-02-02 14:19:50|12492.7|12477.7|12493|12478|12493|12478|12492.7|12477.7|3
1643811600000|2022-02-02 14:20:00|12492.8|12477.8|12487.8|12472.8|12492.8|12477.8|12487.8|12472.8|0
1643811610000|2022-02-02 14:20:10|12487.5|12472.5|12488|12473|12488.1|12473.1|12487.5|12472.5|5
1643811620000|2022-02-02 14:20:20|12488.1|12473.1|12487.5|12472.5|12488.1|12473.1|12487.5|12472.5|0
1643811630000|2022-02-02 14:20:30|12487.7|12472.7|12488.1|12473.1|12488.1|12473.1|12487.7|12472.7|0
1643811640000|2022-02-02 14:20:40|12487.8|12472.8|12487.2|12472.2|12487.8|12472.8|12487.2|12472.2|0
1643811650000|2022-02-02 14:20:50|12487.3|12472.3|12487.3|12472.3|12487.7|12472.7|12487.3|12472.3|5
1643811660000|2022-02-02 14:21:00|12487.2|12472.2|12488.5|12473.5|12489|12474|12487.2|12472.2|0
1643811670000|2022-02-02 14:21:10|12488.1|12473.1|12488.1|12473.1|12488.1|12473.1|12488.1|12473.1|2
1643811690000|2022-02-02 14:21:30|12488.6|12473.6|12491.4|12476.4|12491.4|12476.4|12488.6|12473.6|3
1643811700000|2022-02-02 14:21:40|12489.4|12474.4|12489.4|12474.4|12490.7|12475.7|12489.4|12474.4|2
1643811710000|2022-02-02 14:21:50|12489.5|12474.5|12489.4|12474.4|12489.9|12474.9|12489.4|12474.4|1
1643811720000|2022-02-02 14:22:00|12489.5|12474.5|12489.9|12474.9|12489.9|12474.9|12489.5|12474.5|0
1643811730000|2022-02-02 14:22:10|||||||||2
1643811760000|2022-02-02 14:22:40|||||||||1
1643811770000|2022-02-02 14:22:50|12489.4|12474.4|12482.8|12467.8|12489.4|12474.4|12482.2|12467.2|6
1643811780000|2022-02-02 14:23:00|12480.8|12465.8|12480.2|12465.2|12481.3|12466.3|12480.2|12465.2|4
1643811790000|2022-02-02 14:23:10|12479|12464|12479.2|12464.2|12479.2|12464.2|12479|12464|3
1643811800000|2022-02-02 14:23:20|12480.6|12465.6|12480.8|12465.8|12480.8|12465.8|12480.6|12465.6|0
1643811810000|2022-02-02 14:23:30|12482.4|12467.4|12483|12468|12483|12468|12482.4|12467.4|1
1643811830000|2022-02-02 14:23:50|12483.5|12468.5|12482.8|12467.8|12483.5|12468.5|12482.5|12467.5|0
1643811840000|2022-02-02 14:24:00|12482.4|12467.4|12481.9|12466.9|12482.4|12467.4|12481.9|12466.9|1
1643811860000|2022-02-02 14:24:20|12482.2|12467.2|12482.2|12467.2|12482.2|12467.2|12482.2|12467.2|1
1643811870000|2022-02-02 14:24:30|12481.6|12466.6|12476.2|12461.2|12481.6|12466.6|12476.2|12461.2|5
1643811880000|2022-02-02 14:24:40|12476|12461|12476|12461|12476|12461|12476|12461|0
1643811890000|2022-02-02 14:24:50|12475.7|12460.7|12475.9|12460.9|12475.9|12460.9|12474.9|12459.9|1
1643811900000|2022-02-02 14:25:00|12476.2|12461.2|12476.2|12461.2|12478.9|12463.9|12476.2|12461.2|1
1643811910000|2022-02-02 14:25:10|12475.2|12460.2|12476.2|12461.2|12476.2|12461.2|12475.2|12460.2|2
1643811920000|2022-02-02 14:25:20|12475.7|12460.7|12476.9|12461.9|12476.9|12461.9|12475.3|12460.3|5
1643811930000|2022-02-02 14:25:30|12478.3|12463.3|12475.8|12460.8|12478.3|12463.3|12475.8|12460.8|0
1643811950000|2022-02-02 14:25:50|12475.7|12460.7|12474.9|12459.9|12475.7|12460.7|12474.9|12459.9|0
1643811980000|2022-02-02 14:26:20|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|4
1643811990000|2022-02-02 14:26:30|12475|12460|12474|12459|12475|12460|12473.9|12458.9|1
1643812010000|2022-02-02 14:26:50|12474.5|12459.5|12477.5|12462.5|12477.5|12462.5|12474.5|12459.5|2
1643812020000|2022-02-02 14:27:00|12477.8|12462.8|12479.5|12464.5|12479.5|12464.5|12477.8|12462.8|1
1643812060000|2022-02-02 14:27:40|12479.1|12464.1|12477.5|12462.5|12479.1|12464.1|12477.5|12462.5|1
1643812070000|2022-02-02 14:27:50|12477.6|12462.6|12483.1|12468.1|12483.1|12468.1|12477.6|12462.6|3
1643812080000|2022-02-02 14:28:00|12489.7|12474.7|12490.2|12475.2|12490.2|12475.2|12489.7|12474.7|15
1643812090000|2022-02-02 14:28:10|12489.4|12474.4|12488.2|12473.2|12489.4|12474.4|12485.5|12470.5|6
1643812100000|2022-02-02 14:28:20|12488.4|12473.4|12488.4|12473.4|12488.4|12473.4|12488.4|12473.4|0
1643812110000|2022-02-02 14:28:30|12488.1|12473.1|12489.6|12474.6|12489.6|12474.6|12487.3|12472.3|3
1643812120000|2022-02-02 14:28:40|12489.3|12474.3|12488.1|12473.1|12489.3|12474.3|12488.1|12473.1|0
1643812140000|2022-02-02 14:29:00|12488|12473|12488|12473|12488.1|12473.1|12488|12473|3
1643812160000|2022-02-02 14:29:20|12488.1|12473.1|12488.1|12473.1|12488.1|12473.1|12488.1|12473.1|0
1643812180000|2022-02-02 14:29:40|12488|12473|12488|12473|12488|12473|12488|12473|0
1643812190000|2022-02-02 14:29:50|12488.4|12473.4|12488.6|12473.6|12488.6|12473.6|12483.3|12468.3|10
1643812200000|2022-02-02 14:30:00|12487.4|12472.4|12480.6|12465.6|12488.6|12473.6|12480.6|12465.6|17
1643812210000|2022-02-02 14:30:10|12480|12465|12481.8|12466.8|12482.3|12467.3|12480|12465|0
1643812230000|2022-02-02 14:30:30|12481.6|12466.6|12479.1|12464.1|12481.6|12466.6|12478|12463|6
1643812240000|2022-02-02 14:30:40|12479.6|12464.6|12479.6|12464.6|12479.6|12464.6|12479.6|12464.6|0
1643812250000|2022-02-02 14:30:50|12479.1|12464.1|12479.1|12464.1|12479.6|12464.6|12478.6|12463.6|0
1643812260000|2022-02-02 14:31:00|12479.6|12464.6|12468.9|12453.9|12479.6|12464.6|12468.9|12453.9|15
1643812270000|2022-02-02 14:31:10|12468.6|12453.6|12452.9|12437.9|12468.6|12453.6|12451|12436|25
1643812280000|2022-02-02 14:31:20|12452.5|12437.5|12461.5|12446.5|12461.6|12446.6|12452|12437|18
1643812290000|2022-02-02 14:31:30|12461.1|12446.1|12451.2|12436.2|12461.1|12446.1|12451.2|12436.2|5
1643812300000|2022-02-02 14:31:40|12451.1|12436.1|12446.7|12431.7|12452.5|12437.5|12445.6|12430.6|17
1643812310000|2022-02-02 14:31:50|12446.2|12431.2|12446.6|12431.6|12446.6|12431.6|12444.5|12429.5|2
1643812320000|2022-02-02 14:32:00|12447|12432|12442.1|12427.1|12447.7|12432.7|12442.1|12427.1|44
1643812330000|2022-02-02 14:32:10|12441.1|12426.1|12437.8|12422.8|12441.1|12426.1|12436.5|12421.5|8
1643812340000|2022-02-02 14:32:20|12438.7|12423.7|12440.5|12425.5|12443.7|12428.7|12438.7|12423.7|5
1643812350000|2022-02-02 14:32:30|12441.2|12426.2|12438.7|12423.7|12441.2|12426.2|12438.7|12423.7|4
1643812360000|2022-02-02 14:32:40|12436.1|12421.1|12428.6|12413.6|12440.2|12425.2|12428.6|12413.6|45
1643812370000|2022-02-02 14:32:50|12427.1|12412.1|12427.1|12412.1|12428.5|12413.5|12427.1|12412.1|16
1643812380000|2022-02-02 14:33:00|12427.2|12412.2|12427.1|12412.1|12428.1|12413.1|12427.1|12412.1|1
1643812390000|2022-02-02 14:33:10|12428.5|12413.5|12428.1|12413.1|12428.5|12413.5|12427.7|12412.7|15
1643812400000|2022-02-02 14:33:20|12428.2|12413.2|12429|12414|12429|12414|12428.2|12413.2|11
1643812410000|2022-02-02 14:33:30|12428.6|12413.6|12423.5|12408.5|12428.6|12413.6|12419|12404|26
1643812420000|2022-02-02 14:33:40|12423.7|12408.7|12423.2|12408.2|12424.6|12409.6|12417|12402|17
1643812430000|2022-02-02 14:33:50|12424.2|12409.2|12431.8|12416.8|12431.8|12416.8|12423|12408|94
1643812440000|2022-02-02 14:34:00|12432.6|12417.6|12430.4|12415.4|12438|12423|12430|12415|23
1643812450000|2022-02-02 14:34:10|12429|12414|12436.5|12421.5|12436.9|12421.9|12429|12414|99
1643812460000|2022-02-02 14:34:20|12436.6|12421.6|12442.5|12427.5|12442.5|12427.5|12436.6|12421.6|1
1643812470000|2022-02-02 14:34:30|12443.5|12428.5|12447.5|12432.5|12447.6|12432.6|12443.5|12428.5|14
1643812480000|2022-02-02 14:34:40|12448|12433|12449.1|12434.1|12450.4|12435.4|12448|12433|10
1643812490000|2022-02-02 14:34:50|12450.3|12435.3|12455.4|12440.4|12455.4|12440.4|12450.3|12435.3|5
1643812500000|2022-02-02 14:35:00|12455.8|12440.8|12455.4|12440.4|12457.1|12442.1|12452.9|12437.9|9
1643812510000|2022-02-02 14:35:10|12457.7|12442.7|12456.3|12441.3|12457.7|12442.7|12456.3|12441.3|2
1643812520000|2022-02-02 14:35:20|12456.2|12441.2|12462.4|12447.4|12462.4|12447.4|12456|12441|9
1643812530000|2022-02-02 14:35:30|12463.1|12448.1|12460.1|12445.1|12463.6|12448.6|12459.6|12444.6|2
1643812540000|2022-02-02 14:35:40|12462|12447|12456|12441|12462|12447|12456|12441|4
1643812550000|2022-02-02 14:35:50|12455.9|12440.9|12451.6|12436.6|12456.5|12441.5|12451.6|12436.6|0
1643812560000|2022-02-02 14:36:00|12450.5|12435.5|12449|12434|12450.6|12435.6|12442.6|12427.6|12
1643812570000|2022-02-02 14:36:10|12449.9|12434.9|12447.8|12432.8|12450.3|12435.3|12447.3|12432.3|0
1643812580000|2022-02-02 14:36:20|12447.4|12432.4|12448.3|12433.3|12448.3|12433.3|12444.3|12429.3|7
1643812590000|2022-02-02 14:36:30|12447.8|12432.8|12444.1|12429.1|12447.8|12432.8|12444.1|12429.1|3
1643812600000|2022-02-02 14:36:40|12444|12429|12437|12422|12444|12429|12437|12422|3
1643812610000|2022-02-02 14:36:50|12436.7|12421.7|12433.5|12418.5|12436.7|12421.7|12433|12418|1
1643812620000|2022-02-02 14:37:00|12433.9|12418.9|12442.8|12427.8|12443.4|12428.4|12433.5|12418.5|6
1643812630000|2022-02-02 14:37:10|12442.5|12427.5|12435.9|12420.9|12442.9|12427.9|12435.9|12420.9|1
1643812640000|2022-02-02 14:37:20|12435.4|12420.4|12440.4|12425.4|12440.4|12425.4|12435.4|12420.4|0
1643812650000|2022-02-02 14:37:30|12439.2|12424.2|12439.2|12424.2|12439.2|12424.2|12439.2|12424.2|1
1643812660000|2022-02-02 14:37:40|12439.5|12424.5|12446.4|12431.4|12447.4|12432.4|12439.5|12424.5|1
1643812670000|2022-02-02 14:37:50|12447.4|12432.4|12449.9|12434.9|12449.9|12434.9|12447.4|12432.4|6
1643812680000|2022-02-02 14:38:00|12451.4|12436.4|12454|12439|12457.6|12442.6|12451.1|12436.1|13
1643812690000|2022-02-02 14:38:10|12453.4|12438.4|12450.1|12435.1|12453.4|12438.4|12449.7|12434.7|1
1643812700000|2022-02-02 14:38:20|12451.2|12436.2|12456.1|12441.1|12456.6|12441.6|12451.2|12436.2|4
1643812710000|2022-02-02 14:38:30|12455.7|12440.7|12458|12443|12459.5|12444.5|12455.7|12440.7|6
1643812720000|2022-02-02 14:38:40|12457|12442|12457.1|12442.1|12457.1|12442.1|12457|12442|0
1643812730000|2022-02-02 14:38:50|12454|12439|12452.4|12437.4|12454|12439|12452.4|12437.4|1
1643812740000|2022-02-02 14:39:00|12451.9|12436.9|12444|12429|12452.4|12437.4|12443.5|12428.5|22
1643812750000|2022-02-02 14:39:10|12443.5|12428.5|12444.1|12429.1|12444.1|12429.1|12443.1|12428.1|0
1643812760000|2022-02-02 14:39:20|12446|12431|12447.5|12432.5|12447.5|12432.5|12446|12431|7
1643812770000|2022-02-02 14:39:30|12446.7|12431.7|12444.7|12429.7|12446.7|12431.7|12444.7|12429.7|0
1643812780000|2022-02-02 14:39:40|12445.2|12430.2|12445.2|12430.2|12445.2|12430.2|12445.2|12430.2|0
1643812790000|2022-02-02 14:39:50|12445.4|12430.4|12445.2|12430.2|12445.7|12430.7|12445.2|12430.2|1
1643812800000|2022-02-02 14:40:00|12438.6|12423.6|12430.6|12415.6|12438.6|12423.6|12429.1|12414.1|25
1643812810000|2022-02-02 14:40:10|12431|12416|12429.2|12414.2|12431|12416|12424.4|12409.4|117
1643812820000|2022-02-02 14:40:20|12429.1|12414.1|12419.4|12404.4|12429.1|12414.1|12418.2|12403.2|7
1643812830000|2022-02-02 14:40:30|12419.8|12404.8|12420.6|12405.6|12422.4|12407.4|12418.2|12403.2|9
1643812840000|2022-02-02 14:40:40|12421.4|12406.4|12417.9|12402.9|12421.4|12406.4|12415.7|12400.7|26
1643812850000|2022-02-02 14:40:50|12417.8|12402.8|12417.7|12402.7|12420.6|12405.6|12416.1|12401.1|11
1643812860000|2022-02-02 14:41:00|12418.1|12403.1|12422.1|12407.1|12423.6|12408.6|12417.1|12402.1|5
1643812870000|2022-02-02 14:41:10|12421.6|12406.6|12417.9|12402.9|12421.6|12406.6|12417.9|12402.9|7
1643812880000|2022-02-02 14:41:20|12417.8|12402.8|12425.9|12410.9|12425.9|12410.9|12417.1|12402.1|14
1643812890000|2022-02-02 14:41:30|12426.3|12411.3|12425.6|12410.6|12426.4|12411.4|12425.6|12410.6|3
1643812900000|2022-02-02 14:41:40|12425.1|12410.1|12425.1|12410.1|12425.1|12410.1|12425.1|12410.1|0
1643812910000|2022-02-02 14:41:50|12424.6|12409.6|12420.4|12405.4|12424.6|12409.6|12420.4|12405.4|3
1643812920000|2022-02-02 14:42:00|12421.1|12406.1|12420.9|12405.9|12425.6|12410.6|12420.9|12405.9|5
1643812930000|2022-02-02 14:42:10|12419.8|12404.8|12423.6|12408.6|12425.6|12410.6|12419.8|12404.8|20
1643812940000|2022-02-02 14:42:20|12424.1|12409.1|12424.1|12409.1|12424.1|12409.1|12423.6|12408.6|1
1643812950000|2022-02-02 14:42:30|12421.1|12406.1|12416.9|12401.9|12421.1|12406.1|12416.9|12401.9|12
1643812960000|2022-02-02 14:42:40|12415.9|12400.9|12413.8|12398.8|12416.1|12401.1|12412.3|12397.3|9
1643812970000|2022-02-02 14:42:50|12413.9|12398.9|12417.4|12402.4|12419.9|12404.9|12412.8|12397.8|5
1643812980000|2022-02-02 14:43:00|12417.1|12402.1|12410.1|12395.1|12417.1|12402.1|12410.1|12395.1|13
1643813000000|2022-02-02 14:43:20|||||||||4
1643813010000|2022-02-02 14:43:30|12407.4|12392.4|12410.2|12395.2|12410.2|12395.2|12405.6|12390.6|19
1643813020000|2022-02-02 14:43:40|12409.3|12394.3|12404.4|12389.4|12409.3|12394.3|12404.4|12389.4|7
1643813030000|2022-02-02 14:43:50|12404|12389|12407.5|12392.5|12410.3|12395.3|12404|12389|16
1643813040000|2022-02-02 14:44:00|12408.7|12393.7|12410.9|12395.9|12415.3|12400.3|12408.7|12393.7|5
1643813050000|2022-02-02 14:44:10|12407|12392|12407|12392|12407.5|12392.5|12407|12392|3
1643813060000|2022-02-02 14:44:20|12406.8|12391.8|12406.8|12391.8|12406.8|12391.8|12406.8|12391.8|22
1643813070000|2022-02-02 14:44:30|12406.3|12391.3|12401.5|12386.5|12406.3|12391.3|12399.7|12384.7|30
1643813080000|2022-02-02 14:44:40|12401.2|12386.2|12391.6|12376.6|12402.3|12387.3|12391.6|12376.6|26
1643813090000|2022-02-02 14:44:50|12393.4|12378.4|12392.6|12377.6|12395.1|12380.1|12392.6|12377.6|9
1643813100000|2022-02-02 14:45:00|12393|12378|12394.9|12379.9|12394.9|12379.9|12391.1|12376.1|4
1643813110000|2022-02-02 14:45:10|12394.5|12379.5|12394.1|12379.1|12394.5|12379.5|12394.1|12379.1|2
1643813120000|2022-02-02 14:45:20|12398.8|12383.8|12407.9|12392.9|12407.9|12392.9|12398.8|12383.8|7
1643813130000|2022-02-02 14:45:30|12405.3|12390.3|12407.8|12392.8|12408.5|12393.5|12404.9|12389.9|5
1643813140000|2022-02-02 14:45:40|12407.2|12392.2|12405.9|12390.9|12407.2|12392.2|12405.9|12390.9|2
1643813150000|2022-02-02 14:45:50|12405.8|12390.8|12414.3|12399.3|12414.3|12399.3|12405.8|12390.8|7
1643813160000|2022-02-02 14:46:00|12413.7|12398.7|12414.3|12399.3|12417.8|12402.8|12413|12398|3
1643813170000|2022-02-02 14:46:10|12414.2|12399.2|12413.7|12398.7|12414.3|12399.3|12413.7|12398.7|1
1643813180000|2022-02-02 14:46:20|12413.4|12398.4|12420.8|12405.8|12421.3|12406.3|12413.4|12398.4|17
1643813190000|2022-02-02 14:46:30|12420.9|12405.9|12419.7|12404.7|12420.9|12405.9|12419.6|12404.6|14
1643813200000|2022-02-02 14:46:40|12419.9|12404.9|12423.4|12408.4|12424.3|12409.3|12419.2|12404.2|20
1643813210000|2022-02-02 14:46:50|12426.4|12411.4|12429.5|12414.5|12431.8|12416.8|12425.9|12410.9|19
1643813220000|2022-02-02 14:47:00|12430.5|12415.5|12425.4|12410.4|12431.1|12416.1|12425.4|12410.4|11
1643813230000|2022-02-02 14:47:10|12423.9|12408.9|12421|12406|12425.4|12410.4|12421|12406|12
1643813240000|2022-02-02 14:47:20|12419|12404|12415.2|12400.2|12419|12404|12415.2|12400.2|6
1643813250000|2022-02-02 14:47:30|12414|12399|12404.5|12389.5|12414|12399|12403.7|12388.7|5
1643813260000|2022-02-02 14:47:40|12408.8|12393.8|12405.5|12390.5|12410.2|12395.2|12405.5|12390.5|5
1643813270000|2022-02-02 14:47:50|12405.4|12390.4|12405.4|12390.4|12405.4|12390.4|12405.4|12390.4|3
1643813280000|2022-02-02 14:48:00|12405|12390|12399|12384|12405|12390|12399|12384|2
1643813290000|2022-02-02 14:48:10|12397.2|12382.2|12399.3|12384.3|12399.3|12384.3|12395.3|12380.3|5
1643813300000|2022-02-02 14:48:20|12402.8|12387.8|12407.1|12392.1|12407.8|12392.8|12402.8|12387.8|26
1643813310000|2022-02-02 14:48:30|||||||||1
1643813320000|2022-02-02 14:48:40|12409|12394|12406.2|12391.2|12409.7|12394.7|12405.8|12390.8|7
1643813330000|2022-02-02 14:48:50|12405.8|12390.8|12403|12388|12405.8|12390.8|12403|12388|0
1643813340000|2022-02-02 14:49:00|12402.6|12387.6|12396.6|12381.6|12402.6|12387.6|12396.6|12381.6|1
1643813350000|2022-02-02 14:49:10|12396.4|12381.4|12395.6|12380.6|12396.6|12381.6|12395.5|12380.5|2
1643813360000|2022-02-02 14:49:20|12390.2|12375.2|12396.4|12381.4|12396.4|12381.4|12390.2|12375.2|21
1643813370000|2022-02-02 14:49:30|12395.7|12380.7|12396|12381|12396|12381|12394.5|12379.5|10
1643813380000|2022-02-02 14:49:40|12396.5|12381.5|12395|12380|12397|12382|12395|12380|1
1643813390000|2022-02-02 14:49:50|12391.5|12376.5|12392.5|12377.5|12394.5|12379.5|12391.5|12376.5|4
1643813400000|2022-02-02 14:50:00|12392.8|12377.8|12392.9|12377.9|12392.9|12377.9|12392.8|12377.8|1
1643813410000|2022-02-02 14:50:10|12391.5|12376.5|12391.5|12376.5|12392|12377|12391|12376|1
1643813420000|2022-02-02 14:50:20|12392.3|12377.3|12378.4|12363.4|12392.3|12377.3|12378|12363|32
1643813430000|2022-02-02 14:50:30|12378|12363|12377.5|12362.5|12378|12363|12377.5|12362.5|4
1643813440000|2022-02-02 14:50:40|12377.3|12362.3|12379.9|12364.9|12388.1|12373.1|12376.5|12361.5|9
1643813450000|2022-02-02 14:50:50|12379.3|12364.3|12377.9|12362.9|12379.3|12364.3|12377.9|12362.9|1
1643813460000|2022-02-02 14:51:00|12376.4|12361.4|12377.1|12362.1|12377.1|12362.1|12371.3|12356.3|25
1643813470000|2022-02-02 14:51:10|12375.8|12360.8|12375.3|12360.3|12375.9|12360.9|12370.2|12355.2|6
1643813480000|2022-02-02 14:51:20|12375|12360|12374.9|12359.9|12376.4|12361.4|12374.9|12359.9|0
1643813490000|2022-02-02 14:51:30|12375.1|12360.1|12382.4|12367.4|12382.4|12367.4|12375.1|12360.1|6
1643813500000|2022-02-02 14:51:40|12382.8|12367.8|12378.3|12363.3|12382.8|12367.8|12377.9|12362.9|4
1643813510000|2022-02-02 14:51:50|12378.2|12363.2|12376|12361|12378.2|12363.2|12376|12361|2
1643813520000|2022-02-02 14:52:00|12375.7|12360.7|12371.9|12356.9|12375.7|12360.7|12371.9|12356.9|1
1643813530000|2022-02-02 14:52:10|12375|12360|12375.5|12360.5|12376|12361|12375|12360|7
1643813540000|2022-02-02 14:52:20|12374.6|12359.6|12374.6|12359.6|12374.9|12359.9|12374.6|12359.6|3
1643813550000|2022-02-02 14:52:30|12374.5|12359.5|12373.1|12358.1|12374.5|12359.5|12370.9|12355.9|8
1643813560000|2022-02-02 14:52:40|12372.1|12357.1|12371.4|12356.4|12372.6|12357.6|12371.4|12356.4|1
1643813570000|2022-02-02 14:52:50|12370.9|12355.9|12370.9|12355.9|12370.9|12355.9|12370.9|12355.9|3
1643813580000|2022-02-02 14:53:00|12374.2|12359.2|12386|12371|12388|12373|12374.2|12359.2|44
1643813590000|2022-02-02 14:53:10|12385.9|12370.9|12381.5|12366.5|12386.2|12371.2|12381.1|12366.1|4
1643813600000|2022-02-02 14:53:20|12381.6|12366.6|12385.5|12370.5|12386.2|12371.2|12378.9|12363.9|14
1643813610000|2022-02-02 14:53:30|12383.5|12368.5|12378.8|12363.8|12383.5|12368.5|12378.4|12363.4|7
1643813630000|2022-02-02 14:53:50|12378.7|12363.7|12378.5|12363.5|12379|12364|12378.4|12363.4|0
1643813640000|2022-02-02 14:54:00|12378|12363|12378.8|12363.8|12378.8|12363.8|12377.9|12362.9|7
1643813650000|2022-02-02 14:54:10|12379.4|12364.4|12380.9|12365.9|12380.9|12365.9|12379.4|12364.4|3
1643813660000|2022-02-02 14:54:20|12380.7|12365.7|12381.6|12366.6|12382.1|12367.1|12380.7|12365.7|16
1643813670000|2022-02-02 14:54:30|12381.2|12366.2|12380|12365|12381.2|12366.2|12379.6|12364.6|3
1643813680000|2022-02-02 14:54:40|12379.2|12364.2|12383.5|12368.5|12383.5|12368.5|12378.7|12363.7|6
1643813690000|2022-02-02 14:54:50|12384|12369|12386.1|12371.1|12387|12372|12383.1|12368.1|4
1643813700000|2022-02-02 14:55:00|12386.5|12371.5|12383.2|12368.2|12387|12372|12382.7|12367.7|4
1643813710000|2022-02-02 14:55:10|12383.6|12368.6|12382.2|12367.2|12383.6|12368.6|12381.4|12366.4|11
1643813720000|2022-02-02 14:55:20|12383.4|12368.4|12383.2|12368.2|12383.7|12368.7|12382.5|12367.5|11
1643813730000|2022-02-02 14:55:30|12383.6|12368.6|12382.7|12367.7|12383.6|12368.6|12382.7|12367.7|1
1643813740000|2022-02-02 14:55:40|12382.8|12367.8|12390.2|12375.2|12392.4|12377.4|12382.8|12367.8|8
1643813750000|2022-02-02 14:55:50|12387.7|12372.7|12384.2|12369.2|12388.2|12373.2|12384|12369|3
1643813760000|2022-02-02 14:56:00|12383.9|12368.9|12382.4|12367.4|12383.9|12368.9|12382.4|12367.4|2
1643813770000|2022-02-02 14:56:10|12382.8|12367.8|12380.8|12365.8|12382.8|12367.8|12380.8|12365.8|2
1643813790000|2022-02-02 14:56:30|12381.6|12366.6|12379.7|12364.7|12381.6|12366.6|12379.7|12364.7|22
1643813800000|2022-02-02 14:56:40|12379.2|12364.2|12374.1|12359.1|12379.6|12364.6|12374.1|12359.1|5
1643813810000|2022-02-02 14:56:50|12373.6|12358.6|12373.6|12358.6|12375.3|12360.3|12373.1|12358.1|5
1643813820000|2022-02-02 14:57:00|12373.2|12358.2|12373.6|12358.6|12373.6|12358.6|12373.2|12358.2|2
1643813830000|2022-02-02 14:57:10|12373.3|12358.3|12371.5|12356.5|12373.3|12358.3|12371.5|12356.5|19
1643813840000|2022-02-02 14:57:20|12371.1|12356.1|12354.1|12339.1|12371.1|12356.1|12354.1|12339.1|56
1643813850000|2022-02-02 14:57:30|12355.2|12340.2|12355.2|12340.2|12355.2|12340.2|12353.2|12338.2|2
1643813860000|2022-02-02 14:57:40|12355.3|12340.3|12358.2|12343.2|12358.2|12343.2|12355.3|12340.3|4
1643813870000|2022-02-02 14:57:50|12358.7|12343.7|12354.4|12339.4|12360.3|12345.3|12351.9|12336.9|19
1643813880000|2022-02-02 14:58:00|12355.2|12340.2|12349.8|12334.8|12355.2|12340.2|12349.7|12334.7|6
1643813890000|2022-02-02 14:58:10|12351.4|12336.4|12354.8|12339.8|12355.7|12340.7|12351.4|12336.4|3
1643813900000|2022-02-02 14:58:20|12354.6|12339.6|12360.6|12345.6|12360.6|12345.6|12354|12339|9
1643813910000|2022-02-02 14:58:30|12361.3|12346.3|12354.7|12339.7|12362|12347|12354.7|12339.7|2
1643813920000|2022-02-02 14:58:40|12354.5|12339.5|12353.7|12338.7|12354.5|12339.5|12353.7|12338.7|0
1643813930000|2022-02-02 14:58:50|12353.8|12338.8|12357.1|12342.1|12357.1|12342.1|12353.8|12338.8|2
1643813940000|2022-02-02 14:59:00|12357|12342|12356.6|12341.6|12357|12342|12356.6|12341.6|0
1643813960000|2022-02-02 14:59:20|12357.1|12342.1|12351|12336|12357.1|12342.1|12351|12336|3
1643813970000|2022-02-02 14:59:30|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|4
1643813980000|2022-02-02 14:59:40|12349.6|12334.6|12358.6|12343.6|12358.6|12343.6|12349.6|12334.6|7
1643813990000|2022-02-02 14:59:50|12359.1|12344.1|12357.5|12342.5|12362.6|12347.6|12357.5|12342.5|13
1643814000000|2022-02-02 15:00:00|12357.1|12342.1|12366.5|12351.5|12369.1|12354.1|12357.1|12342.1|6
1643814010000|2022-02-02 15:00:10|12367|12352|12370.5|12355.5|12370.5|12355.5|12367|12352|4
1643814030000|2022-02-02 15:00:30|12373.6|12358.6|12376.3|12361.3|12376.3|12361.3|12373.6|12358.6|14
1643814040000|2022-02-02 15:00:40|12376.8|12361.8|12377.6|12362.6|12381.2|12366.2|12376.8|12361.8|10
1643814050000|2022-02-02 15:00:50|12372.7|12357.7|12374.6|12359.6|12374.6|12359.6|12372.2|12357.2|6
1643814060000|2022-02-02 15:01:00|12374.2|12359.2|12372.3|12357.3|12374.2|12359.2|12372.2|12357.2|1
1643814070000|2022-02-02 15:01:10|12372.9|12357.9|12375.2|12360.2|12375.2|12360.2|12372.9|12357.9|0
1643814080000|2022-02-02 15:01:20|12377.8|12362.8|12380.2|12365.2|12380.3|12365.3|12377.8|12362.8|0
1643814090000|2022-02-02 15:01:30|12380.7|12365.7|12377.2|12362.2|12380.7|12365.7|12377.2|12362.2|1
1643814100000|2022-02-02 15:01:40|12377.7|12362.7|12382.9|12367.9|12383|12368|12377.7|12362.7|7
1643814110000|2022-02-02 15:01:50|||||||||1
1643814120000|2022-02-02 15:02:00|12382.5|12367.5|12382.5|12367.5|12382.5|12367.5|12382.5|12367.5|1
1643814130000|2022-02-02 15:02:10|12382.8|12367.8|12382.7|12367.7|12382.8|12367.8|12382.7|12367.7|1
1643814140000|2022-02-02 15:02:20|12382.2|12367.2|12379.9|12364.9|12382.2|12367.2|12379.9|12364.9|0
1643814150000|2022-02-02 15:02:30|12381.1|12366.1|12385.7|12370.7|12385.7|12370.7|12381.1|12366.1|4
1643814160000|2022-02-02 15:02:40|12386.6|12371.6|12382.9|12367.9|12388.5|12373.5|12381.4|12366.4|9
1643814170000|2022-02-02 15:02:50|12381.3|12366.3|12379.8|12364.8|12382.7|12367.7|12379.8|12364.8|103
1643814180000|2022-02-02 15:03:00|12380.2|12365.2|12381.8|12366.8|12381.8|12366.8|12379|12364|5
1643814190000|2022-02-02 15:03:10|12382.4|12367.4|12386.7|12371.7|12387.9|12372.9|12382.4|12367.4|11
1643814200000|2022-02-02 15:03:20|12387.2|12372.2|12390.9|12375.9|12390.9|12375.9|12387.2|12372.2|12
1643814210000|2022-02-02 15:03:30|12390.5|12375.5|12390.6|12375.6|12390.9|12375.9|12389.8|12374.8|4
1643814220000|2022-02-02 15:03:40|12393.3|12378.3|12390.7|12375.7|12393.3|12378.3|12390.7|12375.7|0
1643814230000|2022-02-02 15:03:50|12390.3|12375.3|12380.2|12365.2|12390.7|12375.7|12379.2|12364.2|15
1643814240000|2022-02-02 15:04:00|12380|12365|12377|12362|12380.6|12365.6|12376|12361|5
1643814250000|2022-02-02 15:04:10|12377.8|12362.8|12374.3|12359.3|12377.8|12362.8|12374.3|12359.3|2
1643814260000|2022-02-02 15:04:20|12374.2|12359.2|12374.5|12359.5|12376.4|12361.4|12372.9|12357.9|8
1643814270000|2022-02-02 15:04:30|12374.3|12359.3|12370.9|12355.9|12374.3|12359.3|12370.9|12355.9|0
1643814280000|2022-02-02 15:04:40|12372.8|12357.8|12371.3|12356.3|12372.8|12357.8|12371|12356|4
1643814290000|2022-02-02 15:04:50|12371.9|12356.9|12373|12358|12373|12358|12371.9|12356.9|0
1643814300000|2022-02-02 15:05:00|12373.8|12358.8|12375.9|12360.9|12376.3|12361.3|12373.8|12358.8|1
1643814310000|2022-02-02 15:05:10|12376.9|12361.9|12378.7|12363.7|12382.3|12367.3|12376.4|12361.4|8
1643814320000|2022-02-02 15:05:20|12378.8|12363.8|12392|12377|12396.5|12381.5|12378.7|12363.7|6
1643814330000|2022-02-02 15:05:30|12391.6|12376.6|12382.2|12367.2|12391.6|12376.6|12382.2|12367.2|5
1643814340000|2022-02-02 15:05:40|12382.6|12367.6|12383.4|12368.4|12383.4|12368.4|12382.6|12367.6|1
1643814350000|2022-02-02 15:05:50|12383.3|12368.3|12384.8|12369.8|12384.8|12369.8|12382.9|12367.9|5
1643814360000|2022-02-02 15:06:00|12386.8|12371.8|12391|12376|12391|12376|12386.8|12371.8|1
1643814380000|2022-02-02 15:06:20|12392.3|12377.3|12395.5|12380.5|12395.9|12380.9|12392.3|12377.3|7
1643814400000|2022-02-02 15:06:40|12395.9|12380.9|12399.3|12384.3|12400|12385|12395.9|12380.9|7
1643814410000|2022-02-02 15:06:50|12398.4|12383.4|12403.9|12388.9|12403.9|12388.9|12398.4|12383.4|6
1643814420000|2022-02-02 15:07:00|12402.3|12387.3|12402.4|12387.4|12402.5|12387.5|12401.8|12386.8|1
1643814430000|2022-02-02 15:07:10|12402.6|12387.6|12401.8|12386.8|12402.6|12387.6|12401.8|12386.8|5
1643814440000|2022-02-02 15:07:20|12401.6|12386.6|12400.9|12385.9|12401.6|12386.6|12400.9|12385.9|0
1643814460000|2022-02-02 15:07:40|12401.9|12386.9|12403|12388|12403|12388|12401.8|12386.8|2
1643814470000|2022-02-02 15:07:50|12403.5|12388.5|12402.8|12387.8|12404|12389|12402.8|12387.8|1
1643814480000|2022-02-02 15:08:00|12402.4|12387.4|12401.3|12386.3|12402.4|12387.4|12398.8|12383.8|8
1643814490000|2022-02-02 15:08:10|12400.6|12385.6|12400.3|12385.3|12400.6|12385.6|12400.1|12385.1|1
1643814500000|2022-02-02 15:08:20|12398.8|12383.8|12398.6|12383.6|12399|12384|12398.4|12383.4|14
1643814510000|2022-02-02 15:08:30|12400.2|12385.2|12400.6|12385.6|12401.4|12386.4|12400.2|12385.2|2
1643814520000|2022-02-02 15:08:40|12401.4|12386.4|12401.4|12386.4|12401.9|12386.9|12401.4|12386.4|0
1643814530000|2022-02-02 15:08:50|12401.9|12386.9|12401.8|12386.8|12401.9|12386.9|12401.4|12386.4|1
1643814540000|2022-02-02 15:09:00|12401.9|12386.9|12401.1|12386.1|12402.9|12387.9|12401.1|12386.1|1
1643814550000|2022-02-02 15:09:10|12402.3|12387.3|12402.1|12387.1|12402.3|12387.3|12402.1|12387.1|1
1643814560000|2022-02-02 15:09:20|12402.3|12387.3|12404.5|12389.5|12404.5|12389.5|12400.5|12385.5|12
1643814570000|2022-02-02 15:09:30|12404.4|12389.4|12404.5|12389.5|12404.5|12389.5|12404.4|12389.4|0
1643814580000|2022-02-02 15:09:40|12404.1|12389.1|12403.1|12388.1|12404.1|12389.1|12402.6|12387.6|3
1643814590000|2022-02-02 15:09:50|12402.6|12387.6|12402.6|12387.6|12402.6|12387.6|12402.6|12387.6|0
1643814600000|2022-02-02 15:10:00|12400.8|12385.8|12390.5|12375.5|12400.8|12385.8|12390.5|12375.5|2
1643814610000|2022-02-02 15:10:10|12390.1|12375.1|12398.1|12383.1|12398.1|12383.1|12390.1|12375.1|8
1643814620000|2022-02-02 15:10:20|12396.3|12381.3|12395.9|12380.9|12396.3|12381.3|12395.8|12380.8|1
1643814630000|2022-02-02 15:10:30|12396.3|12381.3|12394.8|12379.8|12399|12384|12394.8|12379.8|8
1643814640000|2022-02-02 15:10:40|12395.8|12380.8|12398.6|12383.6|12398.6|12383.6|12395.8|12380.8|5
1643814650000|2022-02-02 15:10:50|12398.8|12383.8|12398.8|12383.8|12398.8|12383.8|12398.8|12383.8|0
1643814660000|2022-02-02 15:11:00|12396.4|12381.4|12395.3|12380.3|12396.4|12381.4|12394.8|12379.8|6
1643814670000|2022-02-02 15:11:10|12395.1|12380.1|12394.6|12379.6|12395.1|12380.1|12394.6|12379.6|0
1643814680000|2022-02-02 15:11:20|12395.2|12380.2|12394.7|12379.7|12395.7|12380.7|12394.7|12379.7|2
1643814700000|2022-02-02 15:11:40|12394.2|12379.2|12403|12388|12403.6|12388.6|12394.2|12379.2|27
1643814710000|2022-02-02 15:11:50|12403.4|12388.4|12407.5|12392.5|12407.5|12392.5|12403.4|12388.4|3
1643814720000|2022-02-02 15:12:00|12404.5|12389.5|12407.8|12392.8|12407.8|12392.8|12403.9|12388.9|23
1643814730000|2022-02-02 15:12:10|12410.2|12395.2|12416.6|12401.6|12416.6|12401.6|12410.2|12395.2|3
1643814740000|2022-02-02 15:12:20|12420.6|12405.6|12420.6|12405.6|12420.6|12405.6|12420.6|12405.6|1
1643814750000|2022-02-02 15:12:30|12420.7|12405.7|12422.1|12407.1|12422.1|12407.1|12418.7|12403.7|12
1643814760000|2022-02-02 15:12:40|12421.2|12406.2|12418.6|12403.6|12424.5|12409.5|12418.6|12403.6|12
1643814770000|2022-02-02 15:12:50|12418.4|12403.4|12417.5|12402.5|12418.4|12403.4|12417.5|12402.5|2
1643814780000|2022-02-02 15:13:00|12415|12400|12409|12394|12415|12400|12408.9|12388.1|5
1643814790000|2022-02-02 15:13:10|12408.6|12393.6|12408.6|12393.6|12408.6|12393.6|12408.6|12393.6|0
1643814800000|2022-02-02 15:13:20|12408.2|12393.2|12403.9|12388.9|12412.3|12393.2|12398.1|12383.1|7
1643814810000|2022-02-02 15:13:30|12404.7|12389.7|12402.6|12387.6|12404.7|12389.7|12402.6|12387.6|2
1643814820000|2022-02-02 15:13:40|12403|12388|12403|12388|12403|12388|12403|12388|0
1643814830000|2022-02-02 15:13:50|12402.4|12387.4|12399.7|12384.7|12402.4|12387.4|12399.7|12384.7|0
1643814840000|2022-02-02 15:14:00|12398.6|12383.6|12415.1|12400.1|12415.1|12400.1|12398.6|12383.6|10
1643814850000|2022-02-02 15:14:10|12420.9|12395.9|12417.2|12402.2|12423.2|12402.7|12417.2|12395.9|1
1643814860000|2022-02-02 15:14:20|12416.4|12401.4|12416.2|12401.2|12416.5|12401.5|12415.7|12400.7|1
1643814870000|2022-02-02 15:14:30|12416.6|12401.6|12416.6|12401.6|12416.6|12401.6|12416.6|12401.6|0
1643814880000|2022-02-02 15:14:40|12417.6|12402.6|12418.7|12403.7|12420.2|12405.2|12417.6|12402.6|2
1643814890000|2022-02-02 15:14:50|12418.6|12403.6|12414.7|12399.7|12418.6|12403.6|12414.7|12399.7|9
1643814900000|2022-02-02 15:15:00|12416.2|12401.2|12416.2|12401.2|12416.2|12401.2|12416.2|12401.2|0
1643814910000|2022-02-02 15:15:10|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|1
1643814920000|2022-02-02 15:15:20|12415.7|12400.7|12413.6|12398.6|12415.7|12400.7|12413.6|12398.6|2
1643814930000|2022-02-02 15:15:30|12414|12399|12423.7|12408.7|12423.7|12408.7|12413.5|12398.5|39
1643814940000|2022-02-02 15:15:40|12419.7|12404.7|12422.8|12407.8|12422.8|12407.8|12419.7|12404.7|11
1643814950000|2022-02-02 15:15:50|12419.7|12404.7|12417.5|12402.5|12419.7|12404.7|12417|12402|1
1643814960000|2022-02-02 15:16:00|12417.7|12402.7|12417.2|12402.2|12417.7|12402.7|12417.2|12402.2|1
1643814980000|2022-02-02 15:16:20|12417.1|12402.1|12418.4|12403.4|12418.4|12403.4|12416|12401|2
1643814990000|2022-02-02 15:16:30|12419.9|12404.9|12419.9|12404.9|12419.9|12404.9|12419.9|12404.9|10
1643815000000|2022-02-02 15:16:40|12421.8|12406.8|12423.9|12408.9|12423.9|12408.9|12421.8|12406.8|1
1643815010000|2022-02-02 15:16:50|12423.2|12408.2|12420|12405|12423.2|12408.2|12420|12405|2
1643815020000|2022-02-02 15:17:00|12418.5|12403.5|12417.4|12402.4|12420.3|12405.3|12417.4|12402.4|23
1643815040000|2022-02-02 15:17:20|||||||||2
1643815060000|2022-02-02 15:17:40|12416.9|12401.9|12415.3|12400.3|12416.9|12401.9|12415.3|12400.3|21
1643815070000|2022-02-02 15:17:50|12415.2|12400.2|12410.4|12395.4|12415.6|12400.6|12408.3|12393.3|24
1643815080000|2022-02-02 15:18:00|12410.5|12395.5|12408.3|12393.3|12410.9|12395.9|12408.3|12393.3|18
1643815090000|2022-02-02 15:18:10|12408.4|12393.4|12415.5|12400.5|12415.9|12400.9|12408.4|12393.4|2
1643815100000|2022-02-02 15:18:20|12415.4|12400.4|12415|12400|12415.4|12400.4|12415|12400|0
1643815110000|2022-02-02 15:18:30|12415.1|12400.1|12416.4|12401.4|12417.4|12402.4|12415.1|12400.1|1
1643815120000|2022-02-02 15:18:40|12420.5|12405.5|12420.5|12405.5|12420.6|12405.6|12420.5|12405.5|3
1643815130000|2022-02-02 15:18:50|12420.7|12405.7|12421|12406|12421.1|12406.1|12420.7|12405.7|0
1643815140000|2022-02-02 15:19:00|||||||||1
1643815150000|2022-02-02 15:19:10|12417.5|12402.5|12417.8|12402.8|12418.4|12403.4|12416.9|12401.9|10
1643815160000|2022-02-02 15:19:20|12418.2|12403.2|12418.8|12403.8|12419.2|12404.2|12418.2|12403.2|2
1643815170000|2022-02-02 15:19:30|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|0
1643815200000|2022-02-02 15:20:00|12417.4|12402.4|12417.8|12402.8|12417.8|12402.8|12417.4|12402.4|0
1643815210000|2022-02-02 15:20:10|12417.9|12402.9|12418.3|12403.3|12418.3|12403.3|12417.9|12402.9|3
1643815220000|2022-02-02 15:20:20|12416.4|12401.4|12416.4|12401.4|12416.4|12401.4|12416.4|12401.4|0
1643815230000|2022-02-02 15:20:30|12415.9|12400.9|12409.3|12394.3|12415.9|12400.9|12409.3|12394.3|2
1643815240000|2022-02-02 15:20:40|12409.8|12394.8|12409.9|12394.9|12409.9|12394.9|12409.8|12394.8|8
1643815260000|2022-02-02 15:21:00|||||||||1
1643815270000|2022-02-02 15:21:10|12409.5|12394.5|12408.4|12393.4|12409.5|12394.5|12408.4|12393.4|2
1643815280000|2022-02-02 15:21:20|12404.1|12389.1|12395.9|12380.9|12404.1|12389.1|12394.3|12379.3|13
1643815290000|2022-02-02 15:21:30|12395.5|12380.5|12395.2|12380.2|12396.5|12381.5|12395.2|12380.2|9
1643815300000|2022-02-02 15:21:40|12395.3|12380.3|12394.5|12379.5|12396.7|12381.7|12394.5|12379.5|7
1643815310000|2022-02-02 15:21:50|12392|12377|12392|12377|12392|12377|12392|12377|4
1643815320000|2022-02-02 15:22:00|12395.4|12380.4|12394.3|12379.3|12395.4|12380.4|12392.7|12377.7|23
1643815330000|2022-02-02 15:22:10|12395.8|12380.8|12400.7|12385.7|12400.7|12385.7|12395.8|12380.8|1
1643815350000|2022-02-02 15:22:30|12400.4|12385.4|12400.4|12385.4|12400.4|12385.4|12400.4|12385.4|2
1643815360000|2022-02-02 15:22:40|12400|12385|12400|12385|12400|12385|12400|12385|1
1643815370000|2022-02-02 15:22:50|12400.5|12385.5|12400.5|12385.5|12400.9|12385.9|12400.5|12385.5|0
1643815380000|2022-02-02 15:23:00|12400.9|12385.9|12395.9|12380.9|12400.9|12385.9|12395.9|12380.9|2
1643815390000|2022-02-02 15:23:10|12395.5|12380.5|12395.5|12380.5|12395.5|12380.5|12395.5|12380.5|0
1643815400000|2022-02-02 15:23:20|12394.9|12379.9|12394.5|12379.5|12394.9|12379.9|12394.5|12379.5|0
1643815410000|2022-02-02 15:23:30|12394.3|12379.3|12394.6|12379.6|12394.6|12379.6|12394.3|12379.3|1
1643815420000|2022-02-02 15:23:40|12395.1|12380.1|12398.3|12383.3|12400.4|12385.4|12395.1|12380.1|5
1643815430000|2022-02-02 15:23:50|12398.5|12383.5|12399.1|12384.1|12399.6|12384.6|12398.5|12383.5|0
1643815440000|2022-02-02 15:24:00|12399.5|12384.5|12398.5|12383.5|12399.6|12384.6|12398.5|12383.5|2
1643815450000|2022-02-02 15:24:10|12397.6|12382.6|12398|12383|12398|12383|12397.6|12382.6|2
1643815460000|2022-02-02 15:24:20|||||||||1
1643815480000|2022-02-02 15:24:40|12397.4|12382.4|12397.1|12382.1|12398|12383|12397|12382|1
1643815490000|2022-02-02 15:24:50|12395.9|12380.9|12395.9|12380.9|12395.9|12380.9|12395.9|12380.9|0
1643815500000|2022-02-02 15:25:00|12392.4|12377.4|12390.3|12375.3|12392.4|12377.4|12389.5|12374.5|11
1643815510000|2022-02-02 15:25:10|12389.2|12374.2|12391.1|12376.1|12391.1|12376.1|12388|12373|5
1643815520000|2022-02-02 15:25:20|12390.1|12375.1|12390.8|12375.8|12390.8|12375.8|12390.1|12375.1|1
1643815530000|2022-02-02 15:25:30|12398.4|12383.4|12399.8|12384.8|12400.4|12385.4|12398.4|12383.4|4
1643815540000|2022-02-02 15:25:40|12395.8|12380.8|12395.1|12380.1|12396.3|12381.3|12395.1|12380.1|5
1643815550000|2022-02-02 15:25:50|12395.6|12380.6|12397.4|12382.4|12397.4|12382.4|12395.6|12380.6|0
1643815560000|2022-02-02 15:26:00|12395.8|12380.8|12395.8|12380.8|12395.8|12380.8|12394.8|12379.8|1
1643815570000|2022-02-02 15:26:10|12395.5|12380.5|12396.8|12381.8|12397.1|12382.1|12394.8|12379.8|0
1643815580000|2022-02-02 15:26:20|12396.9|12381.9|12392.6|12377.6|12397.3|12382.3|12392.6|12377.6|4
1643815590000|2022-02-02 15:26:30|12392.4|12377.4|12392.1|12377.1|12392.4|12377.4|12391.6|12376.6|0
1643815600000|2022-02-02 15:26:40|12392.6|12377.6|12388.5|12373.5|12392.6|12377.6|12388.5|12373.5|3
1643815610000|2022-02-02 15:26:50|12388.1|12373.1|12383|12368|12388.1|12373.1|12382.4|12367.4|17
1643815620000|2022-02-02 15:27:00|12383.4|12368.4|12383.4|12368.4|12383.4|12368.4|12382.9|12367.9|0
1643815630000|2022-02-02 15:27:10|12383.3|12368.3|12388|12373|12388|12373|12382.4|12367.4|18
1643815640000|2022-02-02 15:27:20|12389.6|12374.6|12389.5|12374.5|12390.6|12375.6|12389.5|12374.5|0
1643815650000|2022-02-02 15:27:30|12389.8|12374.8|12391.1|12376.1|12391.1|12376.1|12389.8|12374.8|0
1643815660000|2022-02-02 15:27:40|12391.5|12376.5|12385.4|12370.4|12391.5|12376.5|12385.4|12370.4|3
1643815670000|2022-02-02 15:27:50|12385.3|12370.3|12381.9|12366.9|12385.3|12370.3|12381.9|12366.9|0
1643815680000|2022-02-02 15:28:00|12383.5|12368.5|12392.5|12377.5|12392.5|12377.5|12382.9|12367.9|6
1643815690000|2022-02-02 15:28:10|12395.8|12380.8|12396.1|12381.1|12396.1|12381.1|12395.8|12380.8|1
1643815710000|2022-02-02 15:28:30|12395.6|12380.6|12393.6|12378.6|12395.6|12380.6|12393.6|12378.6|1
1643815720000|2022-02-02 15:28:40|12394.2|12379.2|12395.6|12380.6|12397.1|12382.1|12394.2|12379.2|12
1643815740000|2022-02-02 15:29:00|12400|12385|12400|12385|12400|12385|12400|12385|3
1643815750000|2022-02-02 15:29:10|12397.5|12382.5|12397.5|12382.5|12397.5|12382.5|12397.5|12382.5|1
1643815760000|2022-02-02 15:29:20|12397.9|12382.9|12397.9|12382.9|12397.9|12382.9|12397.9|12382.9|2
1643815780000|2022-02-02 15:29:40|12398.2|12383.2|12400.5|12385.5|12401|12386|12398.2|12383.2|2
1643815790000|2022-02-02 15:29:50|12400.9|12385.9|12411.4|12396.4|12413.5|12398.5|12400.9|12385.9|28
1643815800000|2022-02-02 15:30:00|12406.6|12391.6|12411.6|12396.6|12411.6|12396.6|12404|12389|21
1643815810000|2022-02-02 15:30:10|12412.2|12397.2|12414.3|12399.3|12414.5|12399.5|12412.2|12397.2|4
1643815820000|2022-02-02 15:30:20|12413.9|12398.9|12412.9|12397.9|12413.9|12398.9|12410|12395|1
1643815830000|2022-02-02 15:30:30|12412.4|12397.4|12411.4|12396.4|12412.6|12397.6|12411.4|12396.4|1
1643815840000|2022-02-02 15:30:40|12411|12396|12413.4|12398.4|12413.4|12398.4|12408|12393|6
1643815850000|2022-02-02 15:30:50|12413.5|12398.5|12413.5|12398.5|12413.9|12398.9|12413.5|12398.5|0
1643815860000|2022-02-02 15:31:00|12413.9|12398.9|12408|12393|12413.9|12398.9|12408|12393|4
1643815870000|2022-02-02 15:31:10|12405.5|12390.5|12404.4|12389.4|12405.5|12390.5|12404.4|12389.4|8
1643815890000|2022-02-02 15:31:30|12404.8|12389.8|12404.8|12389.8|12404.8|12389.8|12404.8|12389.8|0
1643815900000|2022-02-02 15:31:40|12409.9|12394.9|12409.7|12394.7|12410.6|12395.6|12409.6|12394.6|10
1643815910000|2022-02-02 15:31:50|12410|12395|12410.5|12395.5|12411.1|12396.1|12409.7|12394.7|1
1643815920000|2022-02-02 15:32:00|12412.5|12397.5|12416.5|12401.5|12417.6|12402.6|12412.5|12397.5|17
1643815930000|2022-02-02 15:32:10|12410.4|12395.4|12412.1|12397.1|12412.1|12397.1|12410.4|12395.4|5
1643815940000|2022-02-02 15:32:20|12414|12399|12412|12397|12414.6|12399.6|12412|12397|9
1643815950000|2022-02-02 15:32:30|12411.9|12396.9|12411.9|12396.9|12411.9|12396.9|12411.9|12396.9|0
1643815960000|2022-02-02 15:32:40|12411.5|12396.5|12412.5|12397.5|12412.5|12397.5|12411.5|12396.5|23
1643815970000|2022-02-02 15:32:50|12412.4|12397.4|12412|12397|12412.4|12397.4|12412|12397|0
1643815980000|2022-02-02 15:33:00|12411.5|12396.5|12417.6|12402.6|12417.6|12402.6|12411.5|12396.5|16
1643815990000|2022-02-02 15:33:10|12418|12403|12416|12401|12418|12403|12414|12399|10
1643816010000|2022-02-02 15:33:30|12415.5|12400.5|12411.5|12396.5|12415.5|12400.5|12411.5|12396.5|8
1643816020000|2022-02-02 15:33:40|12410.3|12395.3|12402.5|12387.5|12410.3|12395.3|12402.4|12387.4|12
1643816030000|2022-02-02 15:33:50|12402.3|12387.3|12402.2|12387.2|12402.3|12387.3|12402.2|12387.2|2
1643816040000|2022-02-02 15:34:00|12396.4|12381.4|12389.5|12374.5|12396.4|12381.4|12389.5|12374.5|6
1643816050000|2022-02-02 15:34:10|12389.3|12374.3|12387.4|12372.4|12389.3|12374.3|12385.6|12370.6|9
1643816060000|2022-02-02 15:34:20|12387.3|12372.3|12382.1|12367.1|12387.3|12372.3|12381.8|12366.8|7
1643816070000|2022-02-02 15:34:30|12382.4|12367.4|12382.9|12367.9|12382.9|12367.9|12382.4|12367.4|0
1643816090000|2022-02-02 15:34:50|12383.1|12368.1|12381.4|12366.4|12383.4|12368.4|12381.1|12366.1|0
1643816100000|2022-02-02 15:35:00|12381.8|12366.8|12380.7|12365.7|12382.9|12367.9|12380.6|12365.6|1
1643816110000|2022-02-02 15:35:10|12379.6|12364.6|12386.4|12371.4|12386.6|12371.6|12379.6|12364.6|11
1643816120000|2022-02-02 15:35:20|12386.9|12371.9|12390.6|12375.6|12390.6|12375.6|12386.6|12371.6|1
1643816140000|2022-02-02 15:35:40|12390.2|12375.2|12390.2|12375.2|12390.2|12375.2|12390.2|12375.2|0
1643816150000|2022-02-02 15:35:50|12390.6|12375.6|12389.2|12374.2|12390.6|12375.6|12389.2|12374.2|3
1643816160000|2022-02-02 15:36:00|12389.7|12374.7|12391.6|12376.6|12392.2|12377.2|12389.7|12374.7|2
1643816180000|2022-02-02 15:36:20|12389.2|12374.2|12389.2|12374.2|12389.2|12374.2|12388.7|12373.7|4
1643816190000|2022-02-02 15:36:30|12384.9|12369.9|12384.9|12369.9|12384.9|12369.9|12384.9|12369.9|1
1643816200000|2022-02-02 15:36:40|12384.7|12369.7|12385.1|12370.1|12385.1|12370.1|12384.7|12369.7|0
1643816210000|2022-02-02 15:36:50|12385|12370|12388.2|12373.2|12390.2|12375.2|12385|12370|10
1643816220000|2022-02-02 15:37:00|12390.2|12375.2|12393.7|12378.7|12397.3|12382.3|12390.2|12375.2|20
1643816230000|2022-02-02 15:37:10|12393.8|12378.8|12398.1|12383.1|12398.1|12383.1|12393.8|12378.8|2
1643816240000|2022-02-02 15:37:20|12399.2|12384.2|12405.2|12390.2|12408.9|12393.9|12399.2|12382.2|2
1643816250000|2022-02-02 15:37:30|12406.4|12391.4|12406.4|12391.4|12406.4|12391.4|12406.4|12391.4|0
1643816260000|2022-02-02 15:37:40|12406.3|12391.3|12406.3|12391.3|12406.3|12391.3|12406.3|12391.3|2
1643816270000|2022-02-02 15:37:50|12406.7|12391.7|12407.9|12392.9|12407.9|12392.9|12406.7|12391.7|14
1643816280000|2022-02-02 15:38:00|12407.8|12392.8|12409|12394|12409|12394|12407.8|12392.8|0
1643816290000|2022-02-02 15:38:10|12409.4|12394.4|12411.4|12396.4|12411.4|12396.4|12409.4|12394.4|0
1643816300000|2022-02-02 15:38:20|12411.9|12396.9|12410.6|12395.6|12417.6|12402.6|12410.6|12395.6|18
1643816310000|2022-02-02 15:38:30|12407.9|12392.9|12407.9|12392.9|12407.9|12392.9|12407.9|12392.9|1
1643816320000|2022-02-02 15:38:40|12408.3|12393.3|12409.9|12394.9|12410.3|12395.3|12408.3|12393.3|1
1643816330000|2022-02-02 15:38:50|12406|12391|12406|12391|12406|12391|12406|12391|4
1643816340000|2022-02-02 15:39:00|12405.7|12390.7|12406.7|12391.7|12406.7|12391.7|12402.2|12387.2|6
1643816360000|2022-02-02 15:39:20|12407|12392|12413.2|12398.2|12417|12398.2|12407|12392|2
1643816370000|2022-02-02 15:39:30|12413.5|12398.5|12414.5|12399.5|12414.5|12399.5|12413.5|12398.5|0
1643816380000|2022-02-02 15:39:40|12414.7|12399.7|12421.3|12406.3|12421.3|12406.3|12414.7|12399.7|2
1643816390000|2022-02-02 15:39:50|12422.2|12407.2|12421.8|12406.8|12422.3|12407.3|12421.8|12406.8|4
1643816400000|2022-02-02 15:40:00|12420.9|12405.9|12419.8|12404.8|12421.3|12406.3|12419.8|12404.8|13
1643816410000|2022-02-02 15:40:10|12419.5|12404.5|12420.4|12405.4|12422.9|12407.9|12417.9|12402.9|68
1643816420000|2022-02-02 15:40:20|12420.8|12405.8|12422.9|12407.9|12422.9|12407.9|12418.3|12403.3|10
1643816430000|2022-02-02 15:40:30|12423.3|12408.3|12420.7|12405.7|12423.7|12408.7|12420.7|12405.7|1
1643816440000|2022-02-02 15:40:40|||||||||4
1643816450000|2022-02-02 15:40:50|||||||||4
1643816460000|2022-02-02 15:41:00|12421.1|12406.1|12421.1|12406.1|12421.1|12406.1|12421.1|12406.1|2
1643816470000|2022-02-02 15:41:10|12421.9|12406.9|12425.9|12410.9|12425.9|12410.9|12421.9|12406.9|18
1643816480000|2022-02-02 15:41:20|12427.4|12412.4|12419.9|12404.9|12427.4|12412.4|12419.7|12404.7|14
1643816490000|2022-02-02 15:41:30|12420.7|12405.7|12421.7|12406.7|12423.2|12408.2|12419.2|12404.2|14
1643816500000|2022-02-02 15:41:40|12421.2|12406.2|12421.2|12406.2|12421.2|12406.2|12421.2|12406.2|0
1643816510000|2022-02-02 15:41:50|12423.6|12408.6|12424|12409|12425.7|12410.7|12422.6|12407.6|9
1643816520000|2022-02-02 15:42:00|12423.6|12408.6|12421.9|12406.9|12423.6|12408.6|12420.7|12405.7|4
1643816530000|2022-02-02 15:42:10|12423.7|12408.7|12422.2|12407.2|12423.7|12408.7|12421.7|12406.7|1
1643816540000|2022-02-02 15:42:20|12423.1|12408.1|12431.5|12416.5|12433.1|12418.1|12422.8|12407.8|5
1643816550000|2022-02-02 15:42:30|12430.7|12415.7|12441.3|12426.3|12442.2|12427.2|12430.7|12415.7|6
1643816560000|2022-02-02 15:42:40|12441.7|12426.7|12441.7|12426.7|12443.7|12428.7|12441.7|12426.7|5
1643816570000|2022-02-02 15:42:50|12441.2|12426.2|12439.2|12424.2|12441.2|12426.2|12438.9|12423.9|2
1643816580000|2022-02-02 15:43:00|12439.5|12424.5|12432.1|12417.1|12439.5|12424.5|12432.1|12417.1|6
1643816590000|2022-02-02 15:43:10|12432.4|12417.4|12433.2|12418.2|12434.1|12419.1|12432.4|12417.4|1
1643816600000|2022-02-02 15:43:20|12434.1|12419.1|12437.1|12422.1|12437.6|12422.6|12433.6|12418.6|11
1643816610000|2022-02-02 15:43:30|12437.6|12422.6|12434.1|12419.1|12437.6|12422.6|12434.1|12419.1|1
1643816620000|2022-02-02 15:43:40|12434|12419|12440.2|12425.2|12440.7|12425.7|12434|12419|1
1643816630000|2022-02-02 15:43:50|12440.1|12425.1|12436.7|12421.7|12440.1|12425.1|12436.7|12421.7|6
1643816640000|2022-02-02 15:44:00|12436.2|12421.2|12432.9|12417.9|12436.2|12421.2|12432.9|12417.9|43
1643816650000|2022-02-02 15:44:10|12432.5|12417.5|12436.5|12421.5|12436.5|12421.5|12432.5|12417.5|2
1643816660000|2022-02-02 15:44:20|12435.9|12420.9|12434.5|12419.5|12435.9|12420.9|12434.5|12419.5|1
1643816670000|2022-02-02 15:44:30|12434.4|12419.4|12436|12421|12437|12422|12433.5|12418.5|4
1643816680000|2022-02-02 15:44:40|12436.4|12421.4|12436.7|12421.7|12436.7|12421.7|12436.4|12421.4|13
1643816690000|2022-02-02 15:44:50|||||||||1
1643816700000|2022-02-02 15:45:00|12434.7|12419.7|12438.7|12423.7|12438.7|12423.7|12430.6|12415.6|9
1643816710000|2022-02-02 15:45:10|12438.6|12423.6|12438.7|12423.7|12438.7|12423.7|12438.2|12423.2|2
1643816720000|2022-02-02 15:45:20|12438.2|12423.2|12439.2|12424.2|12439.7|12424.7|12436.7|12421.7|4
1643816730000|2022-02-02 15:45:30|12438.7|12423.7|12441.7|12426.7|12441.7|12426.7|12438.2|12423.2|2
1643816740000|2022-02-02 15:45:40|12444|12429|12442.2|12427.2|12444|12429|12437.7|12422.7|5
1643816750000|2022-02-02 15:45:50|12442.1|12427.1|12441.2|12426.2|12443.8|12428.8|12441.2|12426.2|7
1643816760000|2022-02-02 15:46:00|12443.2|12428.2|12442.2|12427.2|12443.2|12428.2|12442.2|12427.2|3
1643816770000|2022-02-02 15:46:10|12441.7|12426.7|12443.5|12428.5|12443.5|12428.5|12441.2|12426.2|39
1643816780000|2022-02-02 15:46:20|12445.4|12430.4|12442.9|12427.9|12445.4|12430.4|12442.4|12427.4|11
1643816790000|2022-02-02 15:46:30|12442.4|12427.4|12434.1|12419.1|12442.4|12427.4|12434.1|12419.1|15
1643816800000|2022-02-02 15:46:40|12433.1|12418.1|12432.4|12417.4|12433.1|12418.1|12431.9|12416.9|2
1643816810000|2022-02-02 15:46:50|12431.9|12416.9|12438.6|12423.6|12438.6|12423.6|12431.9|12416.9|2
1643816820000|2022-02-02 15:47:00|12439.8|12424.8|12441.9|12426.9|12441.9|12426.9|12439.8|12424.8|0
1643816830000|2022-02-02 15:47:10|12442.4|12427.4|12442.4|12427.4|12442.4|12427.4|12442.4|12427.4|3
1643816850000|2022-02-02 15:47:30|12441.2|12426.2|12441|12426|12442.1|12427.1|12441|12426|13
1643816860000|2022-02-02 15:47:40|12440.9|12425.9|12441.4|12426.4|12441.5|12426.5|12440|12425|15
1643816870000|2022-02-02 15:47:50|12441|12426|12447.5|12432.5|12447.5|12432.5|12441|12426|5
1643816880000|2022-02-02 15:48:00|12447.4|12432.4|12441.9|12426.9|12447.4|12432.4|12441|12426|11
1643816890000|2022-02-02 15:48:10|12441.4|12426.4|12441.4|12426.4|12442|12427|12441|12426|5
1643816900000|2022-02-02 15:48:20|12441.1|12426.1|12440.2|12425.2|12441.5|12426.5|12440|12425|12
1643816910000|2022-02-02 15:48:30|12441|12426|12441|12426|12441|12426|12440|12425|4
1643816920000|2022-02-02 15:48:40|12440.9|12425.9|12441.4|12426.4|12441.4|12426.4|12440|12425|6
1643816930000|2022-02-02 15:48:50|12441.1|12426.1|12446|12431|12446.1|12431.1|12441.1|12426.1|10
1643816940000|2022-02-02 15:49:00|12445.5|12430.5|12441.1|12426.1|12445.5|12430.5|12441.1|12426.1|1
1643816950000|2022-02-02 15:49:10|12441.2|12426.2|12441.1|12426.1|12441.2|12426.2|12441.1|12426.1|3
1643816960000|2022-02-02 15:49:20|12441.8|12426.8|12442.6|12427.6|12443.7|12428.7|12441.8|12426.8|6
1643816970000|2022-02-02 15:49:30|12442|12427|12436.4|12421.4|12442|12427|12436.4|12421.4|12
1643816980000|2022-02-02 15:49:40|12436.1|12421.1|12433|12418|12436.1|12421.1|12433|12418|13
1643816990000|2022-02-02 15:49:50|12432.5|12417.5|12433.1|12418.1|12433.6|12418.6|12431.7|12416.7|8
1643817000000|2022-02-02 15:50:00|12432.6|12417.6|12433.7|12418.7|12435.4|12420.4|12432.6|12417.6|2
1643817010000|2022-02-02 15:50:10|12433.2|12418.2|12433.2|12418.2|12433.2|12418.2|12433.2|12418.2|1
1643817020000|2022-02-02 15:50:20|12432.8|12417.8|12428.7|12413.7|12432.8|12417.8|12427.2|12412.2|12
1643817030000|2022-02-02 15:50:30|12429.1|12414.1|12429.1|12414.1|12429.1|12414.1|12427.6|12412.6|4
1643817040000|2022-02-02 15:50:40|12429|12414|12422.5|12407.5|12429|12414|12422.1|12407.1|6
1643817050000|2022-02-02 15:50:50|12423.4|12408.4|12421.3|12406.3|12424.1|12409.1|12421.2|12406.2|4
1643817060000|2022-02-02 15:51:00|12420.1|12405.1|12421.5|12406.5|12422.4|12407.4|12420.1|12405.1|8
1643817070000|2022-02-02 15:51:10|12420|12405|12415.4|12400.4|12420|12405|12415.4|12400.4|1
1643817080000|2022-02-02 15:51:20|12415.9|12400.9|12415.4|12400.4|12416.4|12401.4|12415.4|12400.4|0
1643817090000|2022-02-02 15:51:30|12415|12400|12419.4|12404.4|12419.9|12404.9|12415|12400|6
1643817100000|2022-02-02 15:51:40|12418.5|12403.5|12419.4|12404.4|12419.4|12404.4|12418.5|12403.5|1
1643817110000|2022-02-02 15:51:50|12418.6|12403.6|12418.5|12403.5|12418.6|12403.6|12418.5|12403.5|2
1643817120000|2022-02-02 15:52:00|12416.6|12401.6|12414.4|12399.4|12416.6|12401.6|12414.4|12399.4|1
1643817130000|2022-02-02 15:52:10|12414|12399|12413.6|12398.6|12414|12399|12413.6|12398.6|3
1643817140000|2022-02-02 15:52:20|12412.7|12397.7|12416.3|12401.3|12419|12404|12412.7|12397.7|8
1643817150000|2022-02-02 15:52:30|12415.5|12400.5|12415.5|12400.5|12415.5|12400.5|12415.5|12400.5|0
1643817160000|2022-02-02 15:52:40|12415.9|12400.9|12413.7|12398.7|12415.9|12400.9|12413.7|12398.7|5
1643817170000|2022-02-02 15:52:50|12413.3|12398.3|12412.3|12397.3|12413.3|12398.3|12412.3|12397.3|1
1643817180000|2022-02-02 15:53:00|12412.2|12397.2|12412.2|12397.2|12412.2|12397.2|12412.2|12397.2|0
1643817190000|2022-02-02 15:53:10|12412.5|12397.5|12413.7|12398.7|12413.7|12398.7|12412.5|12397.5|0
1643817200000|2022-02-02 15:53:20|12414.8|12399.8|12415.4|12400.4|12415.4|12400.4|12414.8|12399.8|19
1643817210000|2022-02-02 15:53:30|12415.8|12400.8|12418.9|12403.9|12418.9|12403.9|12415.8|12400.8|3
1643817220000|2022-02-02 15:53:40|12418.8|12403.8|12415.7|12400.7|12419.6|12404.6|12415.5|12400.5|3
1643817230000|2022-02-02 15:53:50|||||||||4
1643817240000|2022-02-02 15:54:00|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|2
1643817250000|2022-02-02 15:54:10|12414.4|12399.4|12409.4|12394.4|12414.4|12399.4|12409.4|12394.4|5
1643817260000|2022-02-02 15:54:20|12408.9|12393.9|12409.4|12394.4|12409.7|12394.7|12408.9|12393.9|1
1643817270000|2022-02-02 15:54:30|12409.8|12394.8|12409.8|12394.8|12409.8|12394.8|12409.8|12394.8|1
1643817280000|2022-02-02 15:54:40|12409.9|12394.9|12410.3|12395.3|12410.3|12395.3|12409.9|12394.9|3
1643817290000|2022-02-02 15:54:50|12410.4|12395.4|12415.7|12400.7|12415.7|12400.7|12410.4|12395.4|4
1643817310000|2022-02-02 15:55:10|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|3
1643817320000|2022-02-02 15:55:20|12414.8|12399.8|12413.6|12398.6|12415.2|12400.2|12413.6|12398.6|10
1643817330000|2022-02-02 15:55:30|12413.4|12398.4|12417.1|12402.1|12418.1|12403.1|12412.6|12397.6|23
1643817340000|2022-02-02 15:55:40|12416.9|12401.9|12417.1|12402.1|12417.1|12402.1|12416.1|12401.1|0
1643817350000|2022-02-02 15:55:50|12413.6|12398.6|12412.6|12397.6|12413.7|12398.7|12412.6|12397.6|1
1643817360000|2022-02-02 15:56:00|12412.8|12397.8|12409.8|12394.8|12412.8|12397.8|12409.8|12394.8|12
1643817370000|2022-02-02 15:56:10|12409.3|12394.3|12415.8|12400.8|12416.3|12401.3|12409.3|12394.3|4
1643817380000|2022-02-02 15:56:20|12416.4|12401.4|12416.3|12401.3|12417.2|12402.2|12415.3|12400.3|3
1643817390000|2022-02-02 15:56:30|12416.6|12401.6|12418.3|12403.3|12418.3|12403.3|12416.3|12401.3|0
1643817410000|2022-02-02 15:56:50|12417.8|12402.8|12417.9|12402.9|12417.9|12402.9|12417.2|12402.2|1
1643817420000|2022-02-02 15:57:00|12418.3|12403.3|12421.2|12406.2|12423.2|12408.2|12418.3|12403.3|12
1643817430000|2022-02-02 15:57:10|12421.7|12406.7|12422.8|12407.8|12422.8|12407.8|12421.7|12406.7|1
1643817440000|2022-02-02 15:57:20|||||||||2
1643817450000|2022-02-02 15:57:30|12427.8|12412.8|12427.8|12412.8|12427.8|12412.8|12427.8|12412.8|6
1643817460000|2022-02-02 15:57:40|12427.7|12412.7|12427.2|12412.2|12427.7|12412.7|12427.2|12412.2|6
1643817470000|2022-02-02 15:57:50|12427.7|12412.7|12427.7|12412.7|12427.7|12412.7|12427.7|12412.7|2
1643817480000|2022-02-02 15:58:00|12427.4|12412.4|12426.8|12411.8|12427.4|12412.4|12423.2|12408.2|7
1643817490000|2022-02-02 15:58:10|12423.8|12408.8|12423.8|12408.8|12423.8|12408.8|12423.8|12408.8|5
1643817510000|2022-02-02 15:58:30|12421.3|12406.3|12419.5|12404.5|12421.3|12406.3|12419.3|12404.3|3
1643817520000|2022-02-02 15:58:40|12420.7|12405.7|12420.7|12405.7|12420.7|12405.7|12420.7|12405.7|1
1643817540000|2022-02-02 15:59:00|12422.2|12407.2|12422.2|12407.2|12422.2|12407.2|12422.2|12407.2|1
1643817550000|2022-02-02 15:59:10|12421.8|12406.8|12422.2|12407.2|12422.2|12407.2|12421.8|12406.8|6
1643817560000|2022-02-02 15:59:20|12422.7|12407.7|12421.4|12406.4|12422.7|12407.7|12421.4|12406.4|2
1643817570000|2022-02-02 15:59:30|12422.2|12407.2|12422.7|12407.7|12422.8|12407.8|12421.8|12406.8|0
1643817580000|2022-02-02 15:59:40|12423.2|12408.2|12421.3|12406.3|12423.2|12408.2|12421.3|12406.3|0
1643817590000|2022-02-02 15:59:50|12420.9|12405.9|12420.9|12405.9|12420.9|12405.9|12420.9|12405.9|1
1643817600000|2022-02-02 16:00:00|12418.6|12403.6|12416.5|12401.5|12418.6|12403.6|12415|12400|190
1643817610000|2022-02-02 16:00:10|12416.4|12401.4|12425.5|12410.5|12425.5|12410.5|12415.9|12400.9|5
1643817620000|2022-02-02 16:00:20|12425|12410|12431.7|12416.7|12431.7|12416.7|12425|12410|35
1643817630000|2022-02-02 16:00:30|12431.3|12416.3|12424.6|12409.6|12439.1|12424.1|12424.6|12409.6|12
1643817640000|2022-02-02 16:00:40|12424.4|12409.4|12420.6|12405.6|12424.4|12409.4|12420.1|12405.1|1
1643817650000|2022-02-02 16:00:50|12422.6|12407.6|12422.6|12407.6|12422.6|12407.6|12422.6|12407.6|0
1643817660000|2022-02-02 16:01:00|12422.5|12407.5|12419.9|12404.9|12422.5|12407.5|12419.5|12404.5|5
1643817670000|2022-02-02 16:01:10|12420|12405|12420|12405|12420|12405|12420|12405|0
1643817680000|2022-02-02 16:01:20|12422|12407|12420.5|12405.5|12423.3|12408.3|12420.5|12405.5|15
1643817690000|2022-02-02 16:01:30|12420.9|12405.9|12425.9|12410.9|12425.9|12410.9|12420.9|12405.9|16
1643817700000|2022-02-02 16:01:40|12426.3|12411.3|12427.6|12412.6|12427.6|12412.6|12426.3|12411.3|1
1643817710000|2022-02-02 16:01:50|12427.8|12412.8|12433|12418|12433|12418|12427.8|12412.8|6
1643817720000|2022-02-02 16:02:00|12433.4|12418.4|12432.7|12417.7|12439.5|12424.5|12432.2|12417.2|22
1643817730000|2022-02-02 16:02:10|12432.3|12417.3|12441.9|12426.9|12441.9|12426.9|12431.9|12416.9|3
1643817740000|2022-02-02 16:02:20|12443.5|12428.5|12437|12422|12443.5|12428.5|12433.9|12418.9|9
1643817750000|2022-02-02 16:02:30|12437.4|12422.4|12436.5|12421.5|12437.4|12422.4|12436.4|12421.4|0
1643817760000|2022-02-02 16:02:40|12436.4|12421.4|12436.9|12421.9|12436.9|12421.9|12436.4|12421.4|7
1643817770000|2022-02-02 16:02:50|12437|12422|12441.9|12426.9|12442.8|12427.8|12437|12422|8
1643817780000|2022-02-02 16:03:00|12442.3|12427.3|12432.7|12417.7|12442.3|12427.3|12432.3|12417.3|8
1643817790000|2022-02-02 16:03:10|12435.8|12420.8|12438.5|12423.5|12439.6|12424.6|12435.5|12420.5|9
1643817800000|2022-02-02 16:03:20|12438.4|12423.4|12437|12422|12438.4|12423.4|12437|12422|0
1643817810000|2022-02-02 16:03:30|12436.9|12421.9|12437.8|12422.8|12437.8|12422.8|12435.5|12420.5|1
1643817820000|2022-02-02 16:03:40|12437.9|12422.9|12435|12420|12442.3|12427.3|12433.2|12418.2|12
1643817830000|2022-02-02 16:03:50|12439.2|12424.2|12439.7|12424.7|12440.9|12425.9|12438.2|12423.2|1
1643817840000|2022-02-02 16:04:00|12436.6|12421.6|12434.2|12419.2|12436.6|12421.6|12434.2|12419.2|4
1643817850000|2022-02-02 16:04:10|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|0
1643817860000|2022-02-02 16:04:20|12442.4|12427.4|12440.6|12425.6|12442.4|12427.4|12439.3|12424.3|11
1643817870000|2022-02-02 16:04:30|12440.2|12425.2|12440.1|12425.1|12441|12426|12439.6|12424.6|1
1643817880000|2022-02-02 16:04:40|12440.6|12425.6|12441.7|12426.7|12441.7|12426.7|12440.6|12425.6|0
1643817890000|2022-02-02 16:04:50|12442|12427|12444.3|12429.3|12444.3|12429.3|12442|12427|0
1643817900000|2022-02-02 16:05:00|12445.6|12430.6|12446.9|12431.9|12446.9|12431.9|12445.6|12430.6|7
1643817910000|2022-02-02 16:05:10|12448.4|12433.4|12446.2|12431.2|12448.9|12433.9|12446.2|12431.2|9
1643817920000|2022-02-02 16:05:20|12445.3|12430.3|12442.6|12427.6|12445.3|12430.3|12442.6|12427.6|4
1643817930000|2022-02-02 16:05:30|12442.2|12427.2|12439.2|12424.2|12444.2|12429.2|12438.7|12423.7|4
1643817940000|2022-02-02 16:05:40|12440.1|12425.1|12444.2|12429.2|12444.2|12429.2|12440.1|12425.1|2
1643817950000|2022-02-02 16:05:50|12444.4|12429.4|12451.7|12436.7|12451.7|12436.7|12444.4|12429.4|1
1643817960000|2022-02-02 16:06:00|12451.3|12436.3|12458.9|12443.9|12458.9|12443.9|12451.3|12436.3|15
1643817970000|2022-02-02 16:06:10|12455.8|12440.8|12454.1|12439.1|12457.2|12442.2|12454.1|12439.1|7
1643817980000|2022-02-02 16:06:20|12453.4|12438.4|12450.1|12435.1|12453.4|12438.4|12450.1|12435.1|2
1643817990000|2022-02-02 16:06:30|12450.3|12435.3|12447.6|12432.6|12450.7|12435.7|12447.6|12432.6|2
1643818000000|2022-02-02 16:06:40|12446.9|12431.9|12447|12432|12447|12432|12444.2|12429.2|16
1643818010000|2022-02-02 16:06:50|12447.4|12432.4|12449.9|12434.9|12449.9|12434.9|12447.4|12432.4|4
1643818020000|2022-02-02 16:07:00|12449.5|12434.5|12449|12434|12449.5|12434.5|12449|12434|0
1643818030000|2022-02-02 16:07:10|12447.5|12432.5|12441.8|12426.8|12447.9|12432.9|12441.8|12426.8|5
1643818040000|2022-02-02 16:07:20|12441.2|12426.2|12439.6|12424.6|12441.2|12426.2|12439.6|12424.6|0
1643818050000|2022-02-02 16:07:30|12439.5|12424.5|12442.8|12427.8|12442.8|12427.8|12438.3|12423.3|9
1643818060000|2022-02-02 16:07:40|12443.2|12428.2|12443.2|12428.2|12443.2|12428.2|12443.2|12428.2|0
1643818080000|2022-02-02 16:08:00|12443.9|12428.9|12445.4|12430.4|12445.4|12430.4|12443.9|12428.9|1
1643818090000|2022-02-02 16:08:10|12442.9|12427.9|12438.1|12423.1|12442.9|12427.9|12438.1|12423.1|5
1643818110000|2022-02-02 16:08:30|12438.5|12423.5|12438.7|12423.7|12438.7|12423.7|12437.7|12422.7|3
1643818120000|2022-02-02 16:08:40|12439.5|12424.5|12440.1|12425.1|12440.1|12425.1|12439.5|12424.5|2
1643818130000|2022-02-02 16:08:50|||||||||1
1643818140000|2022-02-02 16:09:00|12439.1|12424.1|12438.7|12423.7|12439.2|12424.2|12438.7|12423.7|2
1643818150000|2022-02-02 16:09:10|12438.6|12423.6|12435|12420|12438.6|12423.6|12434.2|12419.2|20
1643818160000|2022-02-02 16:09:20|12433.5|12418.5|12429.8|12414.8|12433.5|12418.5|12429.6|12414.6|1
1643818170000|2022-02-02 16:09:30|12430.2|12415.2|12425.2|12410.2|12430.2|12415.2|12424.5|12409.5|7
1643818180000|2022-02-02 16:09:40|12425.1|12410.1|12425.2|12410.2|12425.2|12410.2|12425.1|12410.1|0
1643818190000|2022-02-02 16:09:50|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|1
1643818200000|2022-02-02 16:10:00|12423.6|12408.6|12422|12407|12423.6|12408.6|12421.2|12406.2|3
1643818210000|2022-02-02 16:10:10|12422.2|12407.2|12422|12407|12425.2|12410.2|12420.2|12405.2|39
1643818220000|2022-02-02 16:10:20|12424.2|12409.2|12425.8|12410.8|12425.8|12410.8|12424.2|12409.2|6
1643818230000|2022-02-02 16:10:30|12426.1|12411.1|12426.2|12411.2|12426.7|12411.7|12426.1|12411.1|1
1643818240000|2022-02-02 16:10:40|12425.8|12410.8|12425.8|12410.8|12425.8|12410.8|12425.8|12410.8|0
1643818250000|2022-02-02 16:10:50|12425.2|12410.2|12425.2|12410.2|12425.2|12410.2|12425.2|12410.2|3
1643818260000|2022-02-02 16:11:00|12424.3|12409.3|12424.5|12409.5|12424.5|12409.5|12424.2|12409.2|0
1643818270000|2022-02-02 16:11:10|12424.6|12409.6|12419.8|12404.8|12424.6|12409.6|12419.8|12404.8|1
1643818280000|2022-02-02 16:11:20|12420.1|12405.1|12420.1|12405.1|12420.1|12405.1|12420.1|12405.1|0
1643818290000|2022-02-02 16:11:30|12419.7|12404.7|12419.6|12404.6|12419.7|12404.7|12419.2|12404.2|0
1643818300000|2022-02-02 16:11:40|12418.5|12403.5|12418.7|12403.7|12419.1|12404.1|12418.2|12403.2|2
1643818310000|2022-02-02 16:11:50|12418.2|12403.2|12418.7|12403.7|12418.7|12403.7|12418.2|12403.2|1
1643818320000|2022-02-02 16:12:00|12418.9|12403.9|12417.8|12402.8|12420.2|12405.2|12417.8|12402.8|5
1643818330000|2022-02-02 16:12:10|12415.9|12400.9|12415|12400|12415.9|12400.9|12415|12400|1
1643818340000|2022-02-02 16:12:20|12413.3|12398.3|12418.7|12403.7|12418.7|12403.7|12413.3|12398.3|3
1643818350000|2022-02-02 16:12:30|12418.9|12403.9|12419.1|12404.1|12419.1|12404.1|12418.9|12403.9|13
1643818360000|2022-02-02 16:12:40|12418.1|12403.1|12417.6|12402.6|12418.1|12403.1|12417.6|12402.6|1
1643818370000|2022-02-02 16:12:50|12418.1|12403.1|12419.4|12404.4|12419.4|12404.4|12418.1|12403.1|0
1643818380000|2022-02-02 16:13:00|12419.1|12404.1|12412.7|12397.7|12419.1|12404.1|12411.9|12396.9|5
1643818390000|2022-02-02 16:13:10|12411.1|12396.1|12411.1|12396.1|12411.1|12396.1|12411.1|12396.1|0
1643818400000|2022-02-02 16:13:20|12409.4|12394.4|12410.8|12395.8|12410.8|12395.8|12408.6|12393.6|4
1643818410000|2022-02-02 16:13:30|12411.2|12396.2|12412.1|12397.1|12412.1|12397.1|12411|12396|9
1643818420000|2022-02-02 16:13:40|12412.6|12397.6|12413.1|12398.1|12413.1|12398.1|12412.2|12397.2|8
1643818430000|2022-02-02 16:13:50|12417.8|12402.8|12419.8|12404.8|12419.8|12404.8|12417.2|12402.2|1
1643818440000|2022-02-02 16:14:00|12420.2|12405.2|12424.1|12409.1|12424.6|12409.6|12420.2|12405.2|2
1643818450000|2022-02-02 16:14:10|12415.1|12400.1|12415|12400|12415.1|12400.1|12412.9|12397.9|3
1643818460000|2022-02-02 16:14:20|12415.5|12400.5|12417.6|12402.6|12417.6|12402.6|12415.5|12400.5|0
1643818470000|2022-02-02 16:14:30|12418|12403|12423|12408|12423|12408|12418|12403|5
1643818480000|2022-02-02 16:14:40|12423.1|12408.1|12423.1|12408.1|12423.1|12408.1|12423.1|12408.1|0
1643818490000|2022-02-02 16:14:50|12423.6|12408.6|12424.6|12409.6|12424.6|12409.6|12423.6|12408.6|0
1643818500000|2022-02-02 16:15:00|12421.8|12406.8|12422.1|12407.1|12422.2|12407.2|12419.3|12404.3|11
1643818510000|2022-02-02 16:15:10|12422.6|12407.6|12431|12416|12431.6|12416.6|12422.6|12407.6|1
1643818530000|2022-02-02 16:15:30|12430.6|12415.6|12430.6|12415.6|12430.6|12415.6|12430.6|12415.6|0
1643818540000|2022-02-02 16:15:40|12427.3|12412.3|12427.8|12412.8|12428.2|12413.2|12427.3|12412.3|1
1643818550000|2022-02-02 16:15:50|12426.7|12411.7|12426.7|12411.7|12426.7|12411.7|12426.7|12411.7|0
1643818560000|2022-02-02 16:16:00|12429.7|12414.7|12431.6|12416.6|12431.7|12416.7|12428.7|12413.7|2
1643818570000|2022-02-02 16:16:10|12429.7|12414.7|12432.1|12417.1|12432.1|12417.1|12428.2|12413.2|1
1643818580000|2022-02-02 16:16:20|12434.6|12419.6|12434|12419|12434.6|12419.6|12434|12419|1
1643818590000|2022-02-02 16:16:30|12432.1|12417.1|12432.1|12417.1|12432.1|12417.1|12432.1|12417.1|1
1643818600000|2022-02-02 16:16:40|12432.7|12417.7|12435.6|12420.6|12435.6|12420.6|12432.7|12417.7|1
1643818620000|2022-02-02 16:17:00|12436.7|12421.7|12436.3|12421.3|12436.7|12421.7|12436.2|12421.2|3
1643818630000|2022-02-02 16:17:10|12436.1|12421.1|12432.8|12417.8|12436.1|12421.1|12432.7|12417.7|5
1643818650000|2022-02-02 16:17:30|12433.2|12418.2|12433.8|12418.8|12433.8|12418.8|12433.2|12418.2|0
1643818660000|2022-02-02 16:17:40|12434.8|12419.8|12437.3|12422.3|12437.3|12422.3|12434.8|12419.8|4
1643818680000|2022-02-02 16:18:00|12434.9|12419.9|12426.9|12411.9|12434.9|12419.9|12426.9|12411.9|20
1643818690000|2022-02-02 16:18:10|12427|12412|12427.5|12412.5|12427.7|12412.7|12427|12412|2
1643818700000|2022-02-02 16:18:20|12427.3|12412.3|12428.8|12413.8|12428.8|12413.8|12427.3|12412.3|0
1643818710000|2022-02-02 16:18:30|12429.2|12414.2|12432.7|12417.7|12432.7|12417.7|12428.5|12413.5|2
1643818720000|2022-02-02 16:18:40|12432.9|12417.9|12431.5|12416.5|12432.9|12417.9|12430.7|12415.7|1
1643818730000|2022-02-02 16:18:50|12427.7|12412.7|12423.2|12408.2|12427.7|12412.7|12423.2|12408.2|106
1643818740000|2022-02-02 16:19:00|12422.8|12407.8|12423.3|12408.3|12423.4|12408.4|12422.8|12407.8|0
1643818750000|2022-02-02 16:19:10|12422.8|12407.8|12423.7|12408.7|12423.7|12408.7|12422.8|12407.8|0
1643818760000|2022-02-02 16:19:20|12424.3|12409.3|12423.7|12408.7|12425.1|12410.1|12423.7|12408.7|0
1643818770000|2022-02-02 16:19:30|12424.1|12409.1|12423.7|12408.7|12424.1|12409.1|12423.2|12408.2|0
1643818780000|2022-02-02 16:19:40|12424.1|12409.1|12424.1|12409.1|12424.6|12409.6|12423.2|12408.2|0
1643818790000|2022-02-02 16:19:50|12424|12409|12424.2|12409.2|12424.2|12409.2|12422.4|12407.4|6
1643818800000|2022-02-02 16:20:00|12424.8|12409.8|12425.5|12410.5|12425.5|12410.5|12424.8|12409.8|0
1643818810000|2022-02-02 16:20:10|12426|12411|12425.2|12410.2|12426|12411|12425.2|12410.2|1
1643818820000|2022-02-02 16:20:20|12425.9|12410.9|12427.4|12412.4|12427.4|12412.4|12425.9|12410.9|2
1643818830000|2022-02-02 16:20:30|12426|12411|12426|12411|12426|12411|12426|12411|2
1643818840000|2022-02-02 16:20:40|12426.3|12411.3|12426.3|12411.3|12426.3|12411.3|12426.3|12411.3|0
1643818860000|2022-02-02 16:21:00|12425.9|12410.9|12426.8|12411.8|12426.8|12411.8|12425.6|12410.6|0
1643818870000|2022-02-02 16:21:10|12427.5|12412.5|12425.8|12410.8|12427.5|12412.5|12425.8|12410.8|0
1643818880000|2022-02-02 16:21:20|12425.2|12410.2|12427.5|12412.5|12427.5|12412.5|12424.7|12409.7|2
1643818890000|2022-02-02 16:21:30|12427.9|12412.9|12434|12419|12434|12419|12427.9|12412.9|9
1643818900000|2022-02-02 16:21:40|12432.8|12417.8|12430.8|12415.8|12432.8|12417.8|12430.8|12415.8|0
1643818910000|2022-02-02 16:21:50|12431.2|12416.2|12431.1|12416.1|12431.2|12416.2|12431.1|12416.1|2
1643818920000|2022-02-02 16:22:00|12430.7|12415.7|12428.3|12413.3|12430.7|12415.7|12428.3|12413.3|2
1643818930000|2022-02-02 16:22:10|12427.7|12412.7|12430.5|12415.5|12430.6|12415.6|12427.7|12412.7|1
1643818940000|2022-02-02 16:22:20|12430.1|12415.1|12420.6|12405.6|12430.1|12415.1|12420.6|12405.6|3
1643818950000|2022-02-02 16:22:30|12417.8|12402.8|12421.7|12406.7|12422.2|12407.2|12417.8|12402.8|7
1643818960000|2022-02-02 16:22:40|12422.3|12407.3|12422.3|12407.3|12422.3|12407.3|12422.3|12407.3|1
1643818970000|2022-02-02 16:22:50|12422.1|12407.1|12420.4|12405.4|12422.1|12407.1|12420.4|12405.4|1
1643818980000|2022-02-02 16:23:00|12420.8|12405.8|12421|12406|12422.1|12407.1|12420.8|12405.8|0
1643818990000|2022-02-02 16:23:10|12423|12408|12429.2|12414.2|12429.2|12414.2|12423|12408|4
1643819000000|2022-02-02 16:23:20|12430.1|12415.1|12430.1|12415.1|12430.1|12415.1|12430.1|12415.1|0
1643819010000|2022-02-02 16:23:30|12430|12415|12430|12415|12430|12415|12430|12415|0
1643819020000|2022-02-02 16:23:40|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|0
1643819030000|2022-02-02 16:23:50|12429.7|12414.7|12429.6|12414.6|12429.7|12414.7|12429.4|12414.4|1
1643819050000|2022-02-02 16:24:10|12429.7|12414.7|12431.2|12416.2|12431.2|12416.2|12429.7|12414.7|2
1643819060000|2022-02-02 16:24:20|12429.7|12414.7|12429.1|12414.1|12429.7|12414.7|12429.1|12414.1|4
1643819070000|2022-02-02 16:24:30|12428.1|12413.1|12426.1|12411.1|12428.1|12413.1|12425.1|12410.1|2
1643819080000|2022-02-02 16:24:40|12426.4|12411.4|12425.6|12410.6|12426.4|12411.4|12425.6|12410.6|0
1643819090000|2022-02-02 16:24:50|12425.5|12410.5|12425.1|12410.1|12425.5|12410.5|12425.1|12410.1|0
1643819100000|2022-02-02 16:25:00|12424.9|12409.9|12426.5|12411.5|12426.5|12411.5|12422.2|12407.2|10
1643819110000|2022-02-02 16:25:10|12427.6|12412.6|12427.6|12412.6|12427.6|12412.6|12427.6|12412.6|0
1643819120000|2022-02-02 16:25:20|||||||||1
1643819130000|2022-02-02 16:25:30|12425.1|12410.1|12425.7|12410.7|12425.7|12410.7|12424.6|12409.6|5
1643819140000|2022-02-02 16:25:40|12424.3|12409.3|12423.1|12408.1|12424.3|12409.3|12423.1|12408.1|10
1643819150000|2022-02-02 16:25:50|12422.5|12407.5|12417.6|12402.6|12422.5|12407.5|12417.6|12402.6|5
1643819160000|2022-02-02 16:26:00|12417.4|12402.4|12411.2|12396.2|12417.4|12402.4|12411|12396|5
1643819170000|2022-02-02 16:26:10|12411|12396|12411.2|12396.2|12411.2|12396.2|12410.6|12395.6|2
1643819180000|2022-02-02 16:26:20|12411.1|12396.1|12411.1|12396.1|12411.1|12396.1|12411.1|12396.1|0
1643819190000|2022-02-02 16:26:30|12411.5|12396.5|12411.1|12396.1|12411.5|12396.5|12411.1|12396.1|1
1643819200000|2022-02-02 16:26:40|12410.6|12395.6|12410.6|12395.6|12410.6|12395.6|12410.6|12395.6|0
1643819210000|2022-02-02 16:26:50|12415.1|12400.1|12418.7|12403.7|12419.9|12404.9|12415.1|12400.1|5
1643819220000|2022-02-02 16:27:00|12419.1|12404.1|12414.6|12399.6|12419.1|12404.1|12414.2|12399.2|9
1643819230000|2022-02-02 16:27:10|12415.9|12400.9|12415.9|12400.9|12415.9|12400.9|12415.9|12400.9|1
1643819240000|2022-02-02 16:27:20|12415.5|12400.5|12412.5|12397.5|12415.5|12400.5|12412.5|12397.5|7
1643819250000|2022-02-02 16:27:30|12412|12397|12411.5|12396.5|12412|12397|12411.5|12396.5|2
1643819260000|2022-02-02 16:27:40|12411.3|12396.3|12406|12391|12411.3|12396.3|12406|12391|1
1643819270000|2022-02-02 16:27:50|12407.9|12392.9|12410.4|12395.4|12410.4|12395.4|12407.9|12392.9|1
1643819280000|2022-02-02 16:28:00|12410|12395|12407.5|12392.5|12410|12395|12407.5|12392.5|7
1643819290000|2022-02-02 16:28:10|12412.5|12397.5|12414.5|12399.5|12414.5|12399.5|12412.5|12397.5|5
1643819300000|2022-02-02 16:28:20|12414.1|12399.1|12414.1|12399.1|12414.1|12399.1|12414.1|12399.1|53
1643819310000|2022-02-02 16:28:30|12410.1|12395.1|12414.5|12399.5|12414.5|12399.5|12410.1|12395.1|3
1643819330000|2022-02-02 16:28:50|||||||||1
1643819340000|2022-02-02 16:29:00|12411.7|12396.7|12411.7|12396.7|12411.7|12396.7|12411.7|12396.7|9
1643819350000|2022-02-02 16:29:10|12409.7|12394.7|12409.7|12394.7|12409.8|12394.8|12409.7|12394.7|2
1643819360000|2022-02-02 16:29:20|12408.7|12393.7|12408.3|12393.3|12408.7|12393.7|12408.3|12393.3|1
1643819370000|2022-02-02 16:29:30|12407.8|12392.8|12410.1|12395.1|12410.1|12395.1|12405.1|12390.1|9
1643819380000|2022-02-02 16:29:40|12410|12395|12410.7|12395.7|12410.8|12395.8|12409.5|12394.5|0
1643819390000|2022-02-02 16:29:50|12412|12397|12412|12397|12412|12397|12412|12397|1
1643819400000|2022-02-02 16:30:00|12411|12396|12405|12390|12411|12396|12405|12390|3
1643819410000|2022-02-02 16:30:10|12403.8|12388.8|12402.7|12387.7|12403.9|12388.9|12401.9|12386.9|79
1643819420000|2022-02-02 16:30:20|12402.3|12387.3|12405|12390|12405|12390|12400.2|12385.2|104
1643819430000|2022-02-02 16:30:30|12404.6|12389.6|12401|12386|12405|12390|12401|12386|4
1643819440000|2022-02-02 16:30:40|12400.5|12385.5|12395.2|12380.2|12400.5|12385.5|12395.2|12380.2|26
1643819460000|2022-02-02 16:31:00|12395.1|12380.1|12394.2|12379.2|12395.1|12380.1|12394.2|12379.2|4
1643819470000|2022-02-02 16:31:10|12396.2|12381.2|12395.3|12380.3|12396.2|12381.2|12395.3|12380.3|4
1643819480000|2022-02-02 16:31:20|12393.4|12378.4|12386.2|12371.2|12393.4|12378.4|12386.2|12371.2|8
1643819490000|2022-02-02 16:31:30|12387.2|12372.2|12385.1|12370.1|12387.2|12372.2|12385.1|12370.1|9
1643819500000|2022-02-02 16:31:40|12385.4|12370.4|12385.4|12370.4|12385.5|12370.5|12385.4|12370.4|1
1643819510000|2022-02-02 16:31:50|12385|12370|12384.6|12369.6|12385.2|12370.2|12384.6|12369.6|36
1643819520000|2022-02-02 16:32:00|12384.7|12369.7|12390.5|12375.5|12390.5|12375.5|12384.7|12369.7|1
1643819530000|2022-02-02 16:32:10|12390.1|12375.1|12389.9|12374.9|12390.1|12375.1|12389.9|12374.9|26
1643819540000|2022-02-02 16:32:20|12390.1|12375.1|12385.3|12370.3|12392.6|12377.6|12385.3|12370.3|19
1643819550000|2022-02-02 16:32:30|12384.6|12369.6|12383.7|12368.7|12384.6|12369.6|12383.7|12368.7|1
1643819560000|2022-02-02 16:32:40|12383.9|12368.9|12383.9|12368.9|12384.4|12369.4|12383.9|12368.9|3
1643819570000|2022-02-02 16:32:50|12383.6|12368.6|12383.4|12368.4|12384.1|12369.1|12383.4|12368.4|1
1643819580000|2022-02-02 16:33:00|12382.8|12367.8|12382.9|12367.9|12382.9|12367.9|12382.5|12367.5|3
1643819590000|2022-02-02 16:33:10|12382.4|12367.4|12382.3|12367.3|12382.7|12367.7|12382.3|12367.3|1
1643819600000|2022-02-02 16:33:20|12381.9|12366.9|12381.6|12366.6|12381.9|12366.9|12381.6|12366.6|2
1643819610000|2022-02-02 16:33:30|12381.2|12366.2|12381.2|12366.2|12381.3|12366.3|12381.2|12366.2|1
1643819620000|2022-02-02 16:33:40|12380.8|12365.8|12380.2|12365.2|12380.8|12365.8|12379.7|12364.7|1
1643819630000|2022-02-02 16:33:50|12381.2|12366.2|12379.3|12364.3|12381.2|12366.2|12378.6|12363.6|7
1643819640000|2022-02-02 16:34:00|12378.7|12363.7|12374.5|12359.5|12378.7|12363.7|12374.5|12359.5|19
1643819650000|2022-02-02 16:34:10|12374.1|12359.1|12371.4|12356.4|12374.1|12359.1|12371.4|12356.4|1
1643819660000|2022-02-02 16:34:20|12371.5|12356.5|12367.1|12352.1|12372.1|12357.1|12367.1|12352.1|6
1643819670000|2022-02-02 16:34:30|12366.7|12351.7|12364.3|12349.3|12366.7|12351.7|12364.3|12349.3|8
1643819680000|2022-02-02 16:34:40|12364.7|12349.7|12363.6|12348.6|12364.7|12349.7|12363.4|12348.4|4
1643819690000|2022-02-02 16:34:50|12363.8|12348.8|12363.1|12348.1|12363.8|12348.8|12362.9|12347.9|1
1643819700000|2022-02-02 16:35:00|12363.2|12348.2|12363.9|12348.9|12363.9|12348.9|12363.2|12348.2|1
1643819710000|2022-02-02 16:35:10|||||||||3
1643819720000|2022-02-02 16:35:20|12364.1|12349.1|12371.6|12356.6|12371.6|12356.6|12364.1|12349.1|9
1643819730000|2022-02-02 16:35:30|12371.7|12356.7|12371.7|12356.7|12373.3|12358.3|12371.6|12356.6|0
1643819740000|2022-02-02 16:35:40|12371.9|12356.9|12372.8|12357.8|12374.4|12359.4|12371.6|12356.6|2
1643819750000|2022-02-02 16:35:50|12373.2|12358.2|12373.2|12358.2|12373.2|12358.2|12373.2|12358.2|3
1643819760000|2022-02-02 16:36:00|12376.2|12361.2|12375.2|12360.2|12377.3|12362.3|12375.2|12360.2|6
1643819770000|2022-02-02 16:36:10|12374.8|12359.8|12374|12359|12374.8|12359.8|12373.6|12358.6|5
1643819780000|2022-02-02 16:36:20|12374.5|12359.5|12374.5|12359.5|12374.5|12359.5|12374.5|12359.5|0
1643819790000|2022-02-02 16:36:30|12374.9|12359.9|12374.9|12359.9|12374.9|12359.9|12374.9|12359.9|0
1643819810000|2022-02-02 16:36:50|12374.5|12359.5|12376.3|12361.3|12377.3|12362.3|12372.2|12357.2|15
1643819820000|2022-02-02 16:37:00|12377.1|12362.1|12376.6|12361.6|12377.5|12362.5|12376.6|12361.6|10
1643819850000|2022-02-02 16:37:30|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|1
1643819860000|2022-02-02 16:37:40|12379.9|12364.9|12381.5|12366.5|12381.5|12366.5|12379.9|12364.9|0
1643819870000|2022-02-02 16:37:50|12381.8|12366.8|12382.2|12367.2|12382.2|12367.2|12381.8|12366.8|0
1643819880000|2022-02-02 16:38:00|12383.4|12368.4|12383.4|12368.4|12383.4|12368.4|12383.4|12368.4|1
1643819890000|2022-02-02 16:38:10|12383.2|12368.2|12382.9|12367.9|12383.2|12368.2|12382.4|12367.4|1
1643819910000|2022-02-02 16:38:30|12383.5|12368.5|12383.5|12368.5|12383.5|12368.5|12383.5|12368.5|0
1643819920000|2022-02-02 16:38:40|12383.2|12368.2|12383.3|12368.3|12383.3|12368.3|12383.2|12368.2|1
1643819930000|2022-02-02 16:38:50|12385.2|12370.2|12385.2|12370.2|12385.2|12370.2|12385.2|12370.2|1
1643819940000|2022-02-02 16:39:00|12385|12370|12378.7|12363.7|12385|12370|12378.7|12363.7|11
1643819950000|2022-02-02 16:39:10|12380.5|12365.5|12380.5|12365.5|12380.5|12365.5|12380.5|12365.5|4
1643819960000|2022-02-02 16:39:20|12378.7|12363.7|12378.7|12363.7|12378.7|12363.7|12378.7|12363.7|2
1643820000000|2022-02-02 16:40:00|12379|12364|12379|12364|12379|12364|12379|12364|0
1643820030000|2022-02-02 16:40:30|12378.9|12363.9|12377.2|12362.2|12378.9|12363.9|12377.2|12362.2|22
1643820040000|2022-02-02 16:40:40|12379.3|12364.3|12379.7|12364.7|12380.2|12365.2|12379.3|12364.3|1
1643820050000|2022-02-02 16:40:50|12379.8|12364.8|12380.2|12365.2|12380.2|12365.2|12379.8|12364.8|0
1643820060000|2022-02-02 16:41:00|12379.8|12364.8|12379.6|12364.6|12379.8|12364.8|12379.6|12364.6|0
1643820070000|2022-02-02 16:41:10|12386.1|12371.1|12388.7|12373.7|12390.6|12375.6|12386.1|12371.1|8
1643820080000|2022-02-02 16:41:20|12388.6|12373.6|12391.2|12376.2|12391.2|12376.2|12388.3|12373.3|4
1643820090000|2022-02-02 16:41:30|12391.1|12376.1|12385.5|12370.5|12391.5|12376.5|12385.5|12370.5|1
1643820100000|2022-02-02 16:41:40|12385.6|12370.6|12386.4|12371.4|12386.4|12371.4|12385.6|12370.6|33
1643820110000|2022-02-02 16:41:50|12389|12374|12389.4|12374.4|12389.4|12374.4|12389|12374|3
1643820120000|2022-02-02 16:42:00|12388.7|12373.7|12389|12374|12389|12374|12387.5|12372.5|0
1643820130000|2022-02-02 16:42:10|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|0
1643820140000|2022-02-02 16:42:20|12389.7|12374.7|12392.9|12377.9|12392.9|12377.9|12389.7|12374.7|0
1643820160000|2022-02-02 16:42:40|12391.9|12376.9|12388.4|12373.4|12391.9|12376.9|12388.4|12373.4|2
1643820170000|2022-02-02 16:42:50|12388.8|12373.8|12390.8|12375.8|12390.8|12375.8|12388.8|12373.8|0
1643820180000|2022-02-02 16:43:00|12390.4|12375.4|12388.9|12373.9|12390.4|12375.4|12388.9|12373.9|0
1643820200000|2022-02-02 16:43:20|12387.9|12372.9|12387.9|12372.9|12387.9|12372.9|12387.9|12372.9|1
1643820210000|2022-02-02 16:43:30|12387.6|12372.6|12386.4|12371.4|12387.6|12372.6|12386.4|12371.4|1
1643820220000|2022-02-02 16:43:40|12386.8|12371.8|12386.8|12371.8|12386.8|12371.8|12386.8|12371.8|0
1643820230000|2022-02-02 16:43:50|12387.4|12372.4|12391.4|12376.4|12391.4|12376.4|12387.4|12372.4|0
1643820260000|2022-02-02 16:44:20|12392|12377|12392|12377|12392|12377|12392|12377|1
1643820270000|2022-02-02 16:44:30|12394.3|12379.3|12394.3|12379.3|12394.3|12379.3|12394.3|12379.3|0
1643820280000|2022-02-02 16:44:40|||||||||3
1643820290000|2022-02-02 16:44:50|12394.1|12379.1|12391.9|12376.9|12394.1|12379.1|12391.9|12376.9|0
1643820300000|2022-02-02 16:45:00|12392|12377|12388|12373|12392|12377|12388|12373|1
1643820310000|2022-02-02 16:45:10|12386.8|12371.8|12383|12368|12387.5|12372.5|12383|12368|8
1643820320000|2022-02-02 16:45:20|12383.4|12368.4|12384.1|12369.1|12384.2|12369.2|12383.3|12368.3|23
1643820330000|2022-02-02 16:45:30|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|1
1643820350000|2022-02-02 16:45:50|12383.9|12368.9|12385.4|12370.4|12385.4|12370.4|12383.9|12368.9|2
1643820360000|2022-02-02 16:46:00|12386.9|12371.9|12382|12367|12386.9|12371.9|12382|12367|5
1643820370000|2022-02-02 16:46:10|12381.7|12366.7|12382.2|12367.2|12382.2|12367.2|12381.7|12366.7|0
1643820380000|2022-02-02 16:46:20|12381.9|12366.9|12380.6|12365.6|12381.9|12366.9|12380.1|12365.1|9
1643820390000|2022-02-02 16:46:30|12380.2|12365.2|12379.7|12364.7|12380.2|12365.2|12379.7|12364.7|0
1643820400000|2022-02-02 16:46:40|12380.1|12365.1|12380.4|12365.4|12380.5|12365.5|12380.1|12365.1|6
1643820410000|2022-02-02 16:46:50|12380.5|12365.5|12379.7|12364.7|12380.5|12365.5|12379.7|12364.7|0
1643820420000|2022-02-02 16:47:00|12380.1|12365.1|12381.2|12366.2|12381.2|12366.2|12380.1|12365.1|5
1643820430000|2022-02-02 16:47:10|12382|12367|12385.6|12370.6|12385.6|12370.6|12382|12367|3
1643820440000|2022-02-02 16:47:20|12386.1|12371.1|12387|12372|12387|12372|12386.1|12371.1|0
1643820450000|2022-02-02 16:47:30|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|0
1643820480000|2022-02-02 16:48:00|12386.7|12371.7|12386.6|12371.6|12386.7|12371.7|12386.6|12371.6|4
1643820490000|2022-02-02 16:48:10|12387.7|12372.7|12388.2|12373.2|12391.2|12376.2|12387.2|12372.2|16
1643820500000|2022-02-02 16:48:20|12388.3|12373.3|12388.9|12373.9|12388.9|12373.9|12388.3|12373.3|0
1643820510000|2022-02-02 16:48:30|12389.3|12374.3|12389.3|12374.3|12389.3|12374.3|12389.3|12374.3|0
1643820520000|2022-02-02 16:48:40|12388.6|12373.6|12385.8|12370.8|12388.6|12373.6|12384.2|12369.2|5
1643820530000|2022-02-02 16:48:50|12386.1|12371.1|12387.3|12372.3|12387.3|12372.3|12386.1|12371.1|0
1643820540000|2022-02-02 16:49:00|||||||||2
1643820560000|2022-02-02 16:49:20|||||||||1
1643820570000|2022-02-02 16:49:30|12387.7|12372.7|12387.7|12372.7|12387.7|12372.7|12387.7|12372.7|0
1643820590000|2022-02-02 16:49:50|12385.1|12370.1|12380.7|12365.7|12385.1|12370.1|12380.5|12365.5|0
1643820600000|2022-02-02 16:50:00|12381.8|12366.8|12377.7|12362.7|12381.8|12366.8|12377.6|12362.6|1
1643820610000|2022-02-02 16:50:10|12378.5|12363.5|12378.5|12363.5|12378.5|12363.5|12378.5|12363.5|0
1643820620000|2022-02-02 16:50:20|12380.5|12365.5|12383.4|12368.4|12385.2|12370.2|12380|12365|4
1643820630000|2022-02-02 16:50:30|12385.3|12370.3|12380.8|12365.8|12385.3|12370.3|12380.8|12365.8|1
1643820640000|2022-02-02 16:50:40|12380.6|12365.6|12380|12365|12381|12366|12379.5|12364.5|0
1643820650000|2022-02-02 16:50:50|12379.8|12364.8|12379.3|12364.3|12379.8|12364.8|12379.3|12364.3|0
1643820660000|2022-02-02 16:51:00|12379|12364|12378.5|12363.5|12379|12364|12378.5|12363.5|0
1643820670000|2022-02-02 16:51:10|12378.1|12363.1|12377|12362|12378.1|12363.1|12377|12362|0
1643820680000|2022-02-02 16:51:20|12373.2|12358.2|12373.2|12358.2|12373.2|12358.2|12373.2|12358.2|4
1643820690000|2022-02-02 16:51:30|12378|12363|12376|12361|12378|12363|12376|12361|3
1643820700000|2022-02-02 16:51:40|12378|12363|12377.9|12362.9|12378|12363|12377.5|12362.5|6
1643820720000|2022-02-02 16:52:00|12378.2|12363.2|12378.9|12363.9|12379.9|12364.9|12378|12363|8
1643820730000|2022-02-02 16:52:10|12379.4|12364.4|12379.4|12364.4|12379.9|12364.9|12379.4|12364.4|0
1643820740000|2022-02-02 16:52:20|12379.5|12364.5|12380|12365|12380|12365|12379.1|12364.1|0
1643820760000|2022-02-02 16:52:40|12380.1|12365.1|12380.8|12365.8|12380.8|12365.8|12380.1|12365.1|1
1643820770000|2022-02-02 16:52:50|12384.8|12369.8|12384.2|12369.2|12385.2|12370.2|12384|12369|5
1643820780000|2022-02-02 16:53:00|12383.8|12368.8|12382.6|12367.6|12383.8|12368.8|12382.6|12367.6|0
1643820800000|2022-02-02 16:53:20|12385.5|12370.5|12386|12371|12386|12371|12385.5|12370.5|1
1643820810000|2022-02-02 16:53:30|12385.9|12370.9|12384.8|12369.8|12385.9|12370.9|12384.8|12369.8|0
1643820820000|2022-02-02 16:53:40|||||||||2
1643820830000|2022-02-02 16:53:50|12386.4|12371.4|12385.9|12370.9|12386.4|12371.4|12385.9|12370.9|0
1643820840000|2022-02-02 16:54:00|12385.5|12370.5|12385.1|12370.1|12385.5|12370.5|12381.9|12366.9|10
1643820850000|2022-02-02 16:54:10|12384.6|12369.6|12385.1|12370.1|12385.1|12370.1|12384.6|12369.6|0
1643820860000|2022-02-02 16:54:20|12384.9|12369.9|12384.9|12369.9|12384.9|12369.9|12384.9|12369.9|0
1643820870000|2022-02-02 16:54:30|12385.9|12370.9|12385.9|12370.9|12385.9|12370.9|12385.9|12370.9|0
1643820880000|2022-02-02 16:54:40|12385.3|12370.3|12385.5|12370.5|12385.7|12370.7|12385.3|12370.3|17
1643820890000|2022-02-02 16:54:50|12382.2|12367.2|12383|12368|12383|12368|12382.2|12367.2|16
1643820900000|2022-02-02 16:55:00|12383.4|12368.4|12382.9|12367.9|12383.4|12368.4|12382.9|12367.9|19
1643820910000|2022-02-02 16:55:10|12380.4|12365.4|12377.8|12362.8|12380.4|12365.4|12377.8|12362.8|16
1643820930000|2022-02-02 16:55:30|12378.2|12363.2|12379.1|12364.1|12379.3|12364.3|12378.2|12363.2|11
1643820940000|2022-02-02 16:55:40|12379.6|12364.6|12384.4|12369.4|12384.4|12369.4|12379.1|12364.1|3
1643820950000|2022-02-02 16:55:50|12384.3|12369.3|12381.2|12366.2|12384.3|12369.3|12379.7|12364.7|1
1643820960000|2022-02-02 16:56:00|12380.8|12365.8|12379.9|12364.9|12381.2|12366.2|12379.8|12364.8|0
1643820970000|2022-02-02 16:56:10|12377.3|12362.3|12370.6|12355.6|12377.3|12362.3|12370.6|12355.6|12
1643820980000|2022-02-02 16:56:20|12371.1|12356.1|12372.8|12357.8|12372.8|12357.8|12370.6|12355.6|4
1643820990000|2022-02-02 16:56:30|12373.2|12358.2|12372.8|12357.8|12374.2|12359.2|12372.8|12357.8|0
1643821000000|2022-02-02 16:56:40|12372.3|12357.3|12372.5|12357.5|12372.5|12357.5|12372.3|12357.3|0
1643821010000|2022-02-02 16:56:50|12373.8|12358.8|12372.4|12357.4|12373.8|12358.8|12372.3|12357.3|0
1643821020000|2022-02-02 16:57:00|12372.8|12357.8|12371.6|12356.6|12373.3|12358.3|12371.6|12356.6|1
1643821050000|2022-02-02 16:57:30|12371.5|12356.5|12371.5|12356.5|12371.5|12356.5|12371.5|12356.5|0
1643821060000|2022-02-02 16:57:40|12370.5|12355.5|12368|12353|12370.5|12355.5|12368|12353|2
1643821070000|2022-02-02 16:57:50|12368.3|12353.3|12369.4|12354.4|12369.4|12354.4|12367.7|12352.7|1
1643821080000|2022-02-02 16:58:00|12368|12353|12368.8|12353.8|12368.9|12353.9|12368|12353|1
1643821090000|2022-02-02 16:58:10|12368.3|12353.3|12367.8|12352.8|12368.3|12353.3|12365.7|12350.7|1
1643821100000|2022-02-02 16:58:20|12367.9|12352.9|12366.4|12351.4|12368.3|12353.3|12366.4|12351.4|3
1643821110000|2022-02-02 16:58:30|12363.9|12348.9|12365.9|12350.9|12366.3|12351.3|12363.9|12348.9|4
1643821120000|2022-02-02 16:58:40|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|0
1643821130000|2022-02-02 16:58:50|12367|12352|12368.4|12353.4|12368.5|12353.5|12367|12352|13
1643821140000|2022-02-02 16:59:00|12369.4|12354.4|12372.4|12357.4|12372.4|12357.4|12369.4|12354.4|9
1643821150000|2022-02-02 16:59:10|12373.3|12358.3|12378.5|12363.5|12378.5|12363.5|12373.3|12358.3|9
1643821160000|2022-02-02 16:59:20|12377.4|12362.4|12377.2|12362.2|12377.4|12362.4|12377.2|12362.2|0
1643821180000|2022-02-02 16:59:40|12377|12362|12376.7|12361.7|12377|12362|12376.7|12361.7|0
1643821190000|2022-02-02 16:59:50|12374.3|12359.3|12372.2|12357.2|12374.3|12359.3|12371.8|12356.8|30
1643821200000|2022-02-02 17:00:00|12372.3|12357.3|12370.5|12355.5|12372.3|12357.3|12370.5|12355.5|6
1643821210000|2022-02-02 17:00:10|12370|12355|12371.5|12356.5|12371.5|12356.5|12370|12355|1
1643821220000|2022-02-02 17:00:20|12371.2|12356.2|12368.3|12353.3|12371.2|12356.2|12368.3|12353.3|1
1643821230000|2022-02-02 17:00:30|12367.9|12352.9|12368.4|12353.4|12368.4|12353.4|12367.9|12352.9|0
1643821240000|2022-02-02 17:00:40|12368.5|12353.5|12368.5|12353.5|12368.5|12353.5|12368.5|12353.5|0
1643821260000|2022-02-02 17:01:00|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|1
1643821270000|2022-02-02 17:01:10|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|0
1643821280000|2022-02-02 17:01:20|12367.9|12352.9|12367.9|12352.9|12367.9|12352.9|12367.9|12352.9|1
1643821300000|2022-02-02 17:01:40|12371|12356|12375.4|12360.4|12375.4|12360.4|12371|12356|7
1643821320000|2022-02-02 17:02:00|12377.8|12362.8|12375.8|12360.8|12377.8|12362.8|12375.8|12360.8|9
1643821330000|2022-02-02 17:02:10|12375.2|12360.2|12371.4|12356.4|12375.2|12360.2|12371.4|12356.4|1
1643821370000|2022-02-02 17:02:50|12371.1|12356.1|12369.5|12354.5|12371.1|12356.1|12369.5|12354.5|0
1643821380000|2022-02-02 17:03:00|12369.8|12354.8|12372|12357|12372|12357|12369.8|12354.8|3
1643821390000|2022-02-02 17:03:10|||||||||1
1643821400000|2022-02-02 17:03:20|12372.3|12357.3|12371.9|12356.9|12373.4|12358.4|12371.9|12356.9|1
1643821410000|2022-02-02 17:03:30|12373.1|12358.1|12373.8|12358.8|12373.8|12358.8|12373.1|12358.1|14
1643821420000|2022-02-02 17:03:40|12373.4|12358.4|12371|12356|12373.4|12358.4|12371|12356|1
1643821440000|2022-02-02 17:04:00|12371.2|12356.2|12371.6|12356.6|12371.6|12356.6|12371.2|12356.2|0
1643821450000|2022-02-02 17:04:10|12371.4|12356.4|12371.7|12356.7|12371.7|12356.7|12369.6|12354.6|2
1643821480000|2022-02-02 17:04:40|12371.6|12356.6|12371.5|12356.5|12371.6|12356.6|12371.5|12356.5|0
1643821500000|2022-02-02 17:05:00|12372|12357|12374.4|12359.4|12374.8|12359.8|12372|12357|12
1643821510000|2022-02-02 17:05:10|12374.5|12359.5|12374.4|12359.4|12374.9|12359.9|12374.4|12359.4|2
1643821520000|2022-02-02 17:05:20|12375.4|12360.4|12376|12361|12376|12361|12374.9|12359.9|17
1643821540000|2022-02-02 17:05:40|12375.6|12360.6|12375.6|12360.6|12375.6|12360.6|12375.6|12360.6|0
1643821550000|2022-02-02 17:05:50|12375.8|12360.8|12376.3|12361.3|12376.3|12361.3|12375.8|12360.8|0
1643821560000|2022-02-02 17:06:00|12377.1|12362.1|12377.5|12362.5|12377.5|12362.5|12377.1|12362.1|12
1643821570000|2022-02-02 17:06:10|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|0
1643821580000|2022-02-02 17:06:20|||||||||1
1643821590000|2022-02-02 17:06:30|12378.4|12363.4|12379.9|12364.9|12380.4|12365.4|12378.4|12363.4|1
1643821600000|2022-02-02 17:06:40|12384|12369|12383.7|12368.7|12384|12369|12383.7|12368.7|3
1643821610000|2022-02-02 17:06:50|12383.4|12368.4|12381|12366|12383.4|12368.4|12381|12366|6
1643821620000|2022-02-02 17:07:00|12381.4|12366.4|12379.4|12364.4|12381.4|12366.4|12379.4|12364.4|11
1643821630000|2022-02-02 17:07:10|12378.9|12363.9|12378.9|12363.9|12378.9|12363.9|12378.9|12363.9|1
1643821650000|2022-02-02 17:07:30|||||||||1
1643821670000|2022-02-02 17:07:50|12378.5|12363.5|12378.5|12363.5|12378.5|12363.5|12378.5|12363.5|1
1643821680000|2022-02-02 17:08:00|12378.9|12363.9|12378.9|12363.9|12378.9|12363.9|12378.9|12363.9|0
1643821690000|2022-02-02 17:08:10|12378.5|12363.5|12378.5|12363.5|12378.5|12363.5|12378.5|12363.5|10
1643821700000|2022-02-02 17:08:20|12378.7|12363.7|12382.5|12367.5|12383.4|12368.4|12378.7|12363.7|12
1643821710000|2022-02-02 17:08:30|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|1
1643821720000|2022-02-02 17:08:40|12381.7|12366.7|12381.7|12366.7|12381.7|12366.7|12381.7|12366.7|0
1643821730000|2022-02-02 17:08:50|12383.6|12368.6|12382.1|12367.1|12383.6|12368.6|12381.6|12366.6|2
1643821740000|2022-02-02 17:09:00|12382|12367|12381.6|12366.6|12382|12367|12381.6|12366.6|0
1643821750000|2022-02-02 17:09:10|12377.4|12362.4|12376.9|12361.9|12377.4|12362.4|12376.6|12361.6|2
1643821760000|2022-02-02 17:09:20|12377.7|12362.7|12377.7|12362.7|12377.7|12362.7|12377.7|12362.7|0
1643821770000|2022-02-02 17:09:30|12378.5|12363.5|12378.7|12363.7|12378.7|12363.7|12378.5|12363.5|5
1643821780000|2022-02-02 17:09:40|12379|12364|12377.9|12362.9|12379|12364|12377.9|12362.9|0
1643821830000|2022-02-02 17:10:30|12377.5|12362.5|12379.1|12364.1|12379.1|12364.1|12377.5|12362.5|0
1643821840000|2022-02-02 17:10:40|12379.5|12364.5|12380|12365|12380|12365|12379.5|12364.5|1
1643821850000|2022-02-02 17:10:50|12380.3|12365.3|12380.3|12365.3|12380.3|12365.3|12380.3|12365.3|2
1643821860000|2022-02-02 17:11:00|12380.2|12365.2|12384|12369|12384.9|12369.9|12379.9|12364.9|17
1643821870000|2022-02-02 17:11:10|12383.9|12368.9|12383.9|12368.9|12384.9|12369.9|12383.5|12368.5|0
1643821880000|2022-02-02 17:11:20|12384.1|12369.1|12383.4|12368.4|12386|12371|12383.4|12368.4|9
1643821890000|2022-02-02 17:11:30|12383|12368|12382.6|12367.6|12383|12368|12382.5|12367.5|0
1643821900000|2022-02-02 17:11:40|12383|12368|12383|12368|12383|12368|12383|12368|0
1643821920000|2022-02-02 17:12:00|12382.8|12367.8|12383.1|12368.1|12383.1|12368.1|12382.5|12367.5|1
1643821930000|2022-02-02 17:12:10|12382|12367|12381.2|12366.2|12383.1|12368.1|12381.2|12366.2|2
1643821940000|2022-02-02 17:12:20|12381|12366|12381.9|12366.9|12381.9|12366.9|12381|12366|10
1643821950000|2022-02-02 17:12:30|12382.3|12367.3|12383|12368|12383.5|12368.5|12382.3|12367.3|3
1643821960000|2022-02-02 17:12:40|12382.9|12367.9|12380.8|12365.8|12382.9|12367.9|12380.8|12365.8|6
1643821980000|2022-02-02 17:13:00|12380.7|12365.7|12381.8|12366.8|12381.8|12366.8|12379.1|12364.1|18
1643821990000|2022-02-02 17:13:10|12381.7|12366.7|12383.4|12368.4|12383.4|12368.4|12381.7|12366.7|0
1643822000000|2022-02-02 17:13:20|12382.6|12367.6|12382.2|12367.2|12382.6|12367.6|12382.2|12367.2|0
1643822020000|2022-02-02 17:13:40|12383.8|12368.8|12389.5|12374.5|12389.5|12374.5|12383.8|12368.8|14
1643822030000|2022-02-02 17:13:50|12393.2|12378.2|12389|12374|12393.2|12378.2|12389|12374|2
1643822040000|2022-02-02 17:14:00|12389.3|12374.3|12389.3|12374.3|12389.3|12374.3|12389.3|12374.3|0
1643822050000|2022-02-02 17:14:10|12390.5|12375.5|12390.5|12375.5|12390.5|12375.5|12390.5|12375.5|0
1643822060000|2022-02-02 17:14:20|12390.7|12375.7|12389.7|12374.7|12390.7|12375.7|12389.5|12374.5|2
1643822070000|2022-02-02 17:14:30|12389.6|12374.6|12390.5|12375.5|12390.5|12375.5|12389.6|12374.6|2
1643822080000|2022-02-02 17:14:40|12389|12374|12389.1|12374.1|12389.1|12374.1|12389|12374|7
1643822100000|2022-02-02 17:15:00|12393.2|12378.2|12393.2|12378.2|12393.2|12378.2|12393.2|12378.2|1
1643822110000|2022-02-02 17:15:10|12394.2|12379.2|12399.7|12384.7|12400.2|12385.2|12393.8|12378.8|4
1643822120000|2022-02-02 17:15:20|12401.2|12386.2|12399.7|12384.7|12401.2|12386.2|12399.7|12384.7|7
1643822130000|2022-02-02 17:15:30|12402.7|12387.7|12405.8|12390.8|12406.4|12391.4|12402.6|12387.6|2
1643822140000|2022-02-02 17:15:40|12406.1|12391.1|12404.1|12389.1|12407.9|12392.9|12401.6|12386.6|4
1643822150000|2022-02-02 17:15:50|12403.7|12388.7|12405.9|12390.9|12405.9|12390.9|12402.7|12387.7|3
1643822160000|2022-02-02 17:16:00|12406.6|12391.6|12411.1|12396.1|12413.1|12398.1|12406.6|12391.6|3
1643822180000|2022-02-02 17:16:20|12410.6|12395.6|12408.1|12393.1|12410.6|12395.6|12408.1|12393.1|10
1643822190000|2022-02-02 17:16:30|12408.6|12393.6|12408.9|12393.9|12408.9|12393.9|12408.6|12393.6|0
1643822200000|2022-02-02 17:16:40|12411.4|12396.4|12412.1|12397.1|12412.1|12397.1|12411.4|12396.4|4
1643822210000|2022-02-02 17:16:50|||||||||1
1643822220000|2022-02-02 17:17:00|12411.2|12396.2|12405.4|12390.4|12411.2|12396.2|12405.4|12390.4|4
1643822230000|2022-02-02 17:17:10|12405.3|12390.3|12398.9|12383.9|12405.3|12390.3|12398.9|12383.9|3
1643822250000|2022-02-02 17:17:30|12399.3|12384.3|12399.2|12384.2|12399.3|12384.3|12399.2|12384.2|0
1643822270000|2022-02-02 17:17:50|12399.7|12384.7|12399.3|12384.3|12399.7|12384.7|12399.3|12384.3|1
1643822280000|2022-02-02 17:18:00|12399.6|12384.6|12399.6|12384.6|12399.6|12384.6|12398.9|12383.9|2
1643822290000|2022-02-02 17:18:10|12399.1|12384.1|12397.3|12382.3|12399.1|12384.1|12396.8|12381.8|12
1643822300000|2022-02-02 17:18:20|12396.8|12381.8|12396.8|12381.8|12396.8|12381.8|12396.8|12381.8|0
1643822310000|2022-02-02 17:18:30|12397.2|12382.2|12397.2|12382.2|12397.2|12382.2|12397.2|12382.2|4
1643822320000|2022-02-02 17:18:40|12396.8|12381.8|12396.4|12381.4|12396.8|12381.8|12396.4|12381.4|7
1643822330000|2022-02-02 17:18:50|12397.3|12382.3|12396.1|12381.1|12398.4|12383.4|12395.7|12380.7|17
1643822340000|2022-02-02 17:19:00|12395.7|12380.7|12395.7|12380.7|12395.7|12380.7|12395.7|12380.7|0
1643822350000|2022-02-02 17:19:10|12396.1|12381.1|12396.1|12381.1|12396.1|12381.1|12396.1|12381.1|0
1643822360000|2022-02-02 17:19:20|12396|12381|12395.5|12380.5|12396|12381|12395.5|12380.5|2
1643822370000|2022-02-02 17:19:30|12396|12381|12395|12380|12397.5|12382.5|12395|12380|1
1643822380000|2022-02-02 17:19:40|||||||||1
1643822390000|2022-02-02 17:19:50|12395.2|12380.2|12395|12380|12395.2|12380.2|12395|12380|0
1643822400000|2022-02-02 17:20:00|12395.5|12380.5|12402.3|12387.3|12402.3|12387.3|12395.2|12380.2|12
1643822410000|2022-02-02 17:20:10|12403|12388|12403.7|12388.7|12403.7|12388.7|12402.7|12387.7|3
1643822420000|2022-02-02 17:20:20|12405.2|12390.2|12405.2|12390.2|12405.2|12390.2|12405.2|12390.2|5
1643822430000|2022-02-02 17:20:30|12405.5|12390.5|12405.5|12390.5|12405.5|12390.5|12405.5|12390.5|0
1643822440000|2022-02-02 17:20:40|12407.1|12392.1|12407.3|12392.3|12407.3|12392.3|12407.1|12392.1|1
1643822450000|2022-02-02 17:20:50|12407.2|12392.2|12407.2|12392.2|12407.2|12392.2|12407.2|12392.2|2
1643822460000|2022-02-02 17:21:00|12406.4|12391.4|12405.2|12390.2|12406.4|12391.4|12405.2|12390.2|10
1643822470000|2022-02-02 17:21:10|12404.8|12389.8|12405.4|12390.4|12405.4|12390.4|12404.4|12389.4|28
1643822480000|2022-02-02 17:21:20|12405.8|12390.8|12401|12386|12406.3|12391.3|12401|12386|25
1643822490000|2022-02-02 17:21:30|12401.4|12386.4|12401.8|12386.8|12403.3|12388.3|12401.3|12386.3|0
1643822500000|2022-02-02 17:21:40|12401.6|12386.6|12399.9|12384.9|12401.6|12386.6|12399.9|12384.9|0
1643822510000|2022-02-02 17:21:50|12399.8|12384.8|12399.8|12384.8|12399.8|12384.8|12399.8|12384.8|2
1643822520000|2022-02-02 17:22:00|12399.3|12384.3|12399.3|12384.3|12399.3|12384.3|12399.3|12384.3|6
1643822530000|2022-02-02 17:22:10|12398.2|12383.2|12398.2|12383.2|12398.2|12383.2|12398.2|12383.2|0
1643822540000|2022-02-02 17:22:20|||||||||1
1643822550000|2022-02-02 17:22:30|12398.4|12383.4|12397.9|12382.9|12398.4|12383.4|12397.9|12382.9|0
1643822560000|2022-02-02 17:22:40|12398.3|12383.3|12398.3|12383.3|12398.3|12383.3|12398.3|12383.3|0
1643822570000|2022-02-02 17:22:50|12400.3|12385.3|12398.9|12383.9|12400.3|12385.3|12398.9|12383.9|2
1643822580000|2022-02-02 17:23:00|12399.3|12384.3|12398.8|12383.8|12399.3|12384.3|12398.8|12383.8|0
1643822590000|2022-02-02 17:23:10|||||||||1
1643822630000|2022-02-02 17:23:50|12397.8|12382.8|12398.3|12383.3|12398.3|12383.3|12397.8|12382.8|1
1643822640000|2022-02-02 17:24:00|||||||||6
1643822670000|2022-02-02 17:24:30|||||||||4
1643822680000|2022-02-02 17:24:40|12398.7|12383.7|12399.1|12384.1|12399.1|12384.1|12398.7|12383.7|3
1643822690000|2022-02-02 17:24:50|12400.1|12385.1|12400.1|12385.1|12400.1|12385.1|12400.1|12385.1|1
1643822700000|2022-02-02 17:25:00|12398.5|12383.5|12391.9|12376.9|12398.5|12383.5|12391.6|12376.6|11
1643822710000|2022-02-02 17:25:10|12393.1|12378.1|12393.1|12378.1|12393.1|12378.1|12393.1|12378.1|0
1643822720000|2022-02-02 17:25:20|12393.3|12378.3|12395.6|12380.6|12396.1|12381.1|12393.3|12378.3|0
1643822730000|2022-02-02 17:25:30|12396|12381|12396|12381|12399.6|12384.6|12395.6|12380.6|8
1643822740000|2022-02-02 17:25:40|12395.5|12380.5|12394|12379|12395.5|12380.5|12394|12379|0
1643822750000|2022-02-02 17:25:50|12394.2|12379.2|12394.5|12379.5|12394.9|12379.9|12394.2|12379.2|0
1643822760000|2022-02-02 17:26:00|12394.6|12379.6|12395|12380|12395|12380|12394.6|12379.6|0
1643822770000|2022-02-02 17:26:10|12395.2|12380.2|12396.5|12381.5|12396.5|12381.5|12395.2|12380.2|1
1643822780000|2022-02-02 17:26:20|12396.6|12381.6|12397|12382|12397|12382|12396.6|12381.6|5
1643822800000|2022-02-02 17:26:40|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|2
1643822810000|2022-02-02 17:26:50|12400.2|12385.2|12394.6|12379.6|12400.2|12385.2|12394.6|12379.6|2
1643822850000|2022-02-02 17:27:30|12393|12378|12393.2|12378.2|12393.2|12378.2|12392.5|12377.5|1
1643822870000|2022-02-02 17:27:50|12393.1|12378.1|12393.1|12378.1|12393.1|12378.1|12392.1|12377.1|0
1643822880000|2022-02-02 17:28:00|12392.9|12377.9|12393.6|12378.6|12393.6|12378.6|12392.5|12377.5|1
1643822890000|2022-02-02 17:28:10|12393.4|12378.4|12393.1|12378.1|12393.4|12378.4|12392.1|12377.1|0
1643822900000|2022-02-02 17:28:20|12392.3|12377.3|12392.1|12377.1|12392.3|12377.3|12392.1|12377.1|1
1643822910000|2022-02-02 17:28:30|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|2
1643822920000|2022-02-02 17:28:40|12389.4|12374.4|12386.7|12371.7|12389.4|12374.4|12386.7|12371.7|5
1643822930000|2022-02-02 17:28:50|12387.9|12372.9|12389.2|12374.2|12389.2|12374.2|12387.5|12372.5|4
1643822940000|2022-02-02 17:29:00|12388.9|12373.9|12387.4|12372.4|12388.9|12373.9|12387.4|12372.4|1
1643822950000|2022-02-02 17:29:10|12387.2|12372.2|12386.9|12371.9|12387.4|12372.4|12386.9|12371.9|1
1643822960000|2022-02-02 17:29:20|12387|12372|12387.7|12372.7|12387.7|12372.7|12387|12372|0
1643822990000|2022-02-02 17:29:50|12388.3|12373.3|12390.6|12375.6|12390.6|12375.6|12388.3|12373.3|40
1643823000000|2022-02-02 17:30:00|12390.4|12375.4|12383.7|12368.7|12391.2|12376.2|12383|12368|47
1643823010000|2022-02-02 17:30:10|12384.5|12369.5|12383.9|12368.9|12385.7|12370.7|12383.4|12368.4|64
1643823030000|2022-02-02 17:30:30|12384.5|12369.5|12384.7|12369.7|12386.8|12371.8|12384.5|12369.5|18
1643823040000|2022-02-02 17:30:40|12385.1|12370.1|12385.6|12370.6|12385.6|12370.6|12385.1|12370.1|0
1643823050000|2022-02-02 17:30:50|12388.6|12373.6|12385.7|12370.7|12388.6|12373.6|12385.7|12370.7|6
1643823070000|2022-02-02 17:31:10|12386|12371|12387.6|12372.6|12388.1|12373.1|12386|12371|5
1643823090000|2022-02-02 17:31:30|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|0
1643823100000|2022-02-02 17:31:40|12386.7|12371.7|12386.7|12371.7|12386.7|12371.7|12386.7|12371.7|0
1643823110000|2022-02-02 17:31:50|12387.6|12372.6|12388.1|12373.1|12388.1|12373.1|12387.6|12372.6|0
1643823120000|2022-02-02 17:32:00|12387.6|12372.6|12387.6|12372.6|12387.6|12372.6|12387.6|12372.6|0
1643823130000|2022-02-02 17:32:10|12388.3|12373.3|12390.3|12375.3|12390.3|12375.3|12388.3|12373.3|33
1643823140000|2022-02-02 17:32:20|12390.2|12375.2|12389.8|12374.8|12390.2|12375.2|12389.8|12374.8|0
1643823150000|2022-02-02 17:32:30|12387.1|12372.1|12388.7|12373.7|12388.7|12373.7|12387.1|12372.1|5
1643823160000|2022-02-02 17:32:40|12391.6|12376.6|12389.5|12374.5|12392|12377|12389.5|12374.5|4
1643823190000|2022-02-02 17:33:10|12389.4|12374.4|12389.9|12374.9|12389.9|12374.9|12389.4|12374.4|0
1643823200000|2022-02-02 17:33:20|12388.5|12373.5|12388.5|12373.5|12389.5|12374.5|12388.5|12373.5|0
1643823210000|2022-02-02 17:33:30|12388.4|12373.4|12388.4|12373.4|12388.4|12373.4|12388|12373|0
1643823220000|2022-02-02 17:33:40|12387.3|12372.3|12388.3|12373.3|12388.7|12373.7|12386.5|12371.5|0
1643823230000|2022-02-02 17:33:50|12390.8|12375.8|12390.8|12375.8|12390.8|12375.8|12390.8|12375.8|0
1643823240000|2022-02-02 17:34:00|12390.2|12375.2|12389.2|12374.2|12390.2|12375.2|12389.2|12374.2|0
1643823250000|2022-02-02 17:34:10|12388.7|12373.7|12387|12372|12388.7|12373.7|12386.2|12371.2|3
1643823290000|2022-02-02 17:34:50|12387.5|12372.5|12387.6|12372.6|12387.6|12372.6|12387.5|12372.5|1
1643823300000|2022-02-02 17:35:00|12387.9|12372.9|12386.6|12371.6|12387.9|12372.9|12386.4|12371.4|1
1643823310000|2022-02-02 17:35:10|12387.9|12372.9|12387.9|12372.9|12387.9|12372.9|12387.9|12372.9|0
1643823330000|2022-02-02 17:35:30|12388.3|12373.3|12387.6|12372.6|12389.4|12374.4|12387.4|12372.4|3
1643823340000|2022-02-02 17:35:40|12387.9|12372.9|12387.9|12372.9|12387.9|12372.9|12387.9|12372.9|1
1643823350000|2022-02-02 17:35:50|12387.1|12372.1|12387.4|12372.4|12387.9|12372.9|12387.1|12372.1|0
1643823360000|2022-02-02 17:36:00|12387.9|12372.9|12387.9|12372.9|12387.9|12372.9|12387.1|12372.1|0
1643823370000|2022-02-02 17:36:10|12387.2|12372.2|12386.3|12371.3|12387.2|12372.2|12386.3|12371.3|10
1643823380000|2022-02-02 17:36:20|12386.6|12371.6|12386.8|12371.8|12387.7|12372.7|12386.6|12371.6|0
1643823390000|2022-02-02 17:36:30|12387.2|12372.2|12387.2|12372.2|12387.2|12372.2|12387.2|12372.2|0
1643823400000|2022-02-02 17:36:40|12386.7|12371.7|12387.7|12372.7|12387.7|12372.7|12386.4|12371.4|0
1643823420000|2022-02-02 17:37:00|12386.3|12371.3|12381.9|12366.9|12386.6|12371.6|12381.5|12366.5|17
1643823430000|2022-02-02 17:37:10|12382.2|12367.2|12382.6|12367.6|12383.7|12368.7|12382.2|12367.2|13
1643823450000|2022-02-02 17:37:30|12382.2|12367.2|12381.2|12366.2|12382.2|12367.2|12381.2|12366.2|0
1643823460000|2022-02-02 17:37:40|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|2
1643823470000|2022-02-02 17:37:50|12382.6|12367.6|12387.8|12372.8|12387.8|12372.8|12382.6|12367.6|23
1643823480000|2022-02-02 17:38:00|12387.3|12372.3|12389.4|12374.4|12389.4|12374.4|12387.3|12372.3|0
1643823500000|2022-02-02 17:38:20|12389.3|12374.3|12389.4|12374.4|12389.4|12374.4|12389.3|12374.3|0
1643823510000|2022-02-02 17:38:30|12389.3|12374.3|12389.1|12374.1|12389.7|12374.7|12389.1|12374.1|16
1643823520000|2022-02-02 17:38:40|12389.4|12374.4|12389.4|12374.4|12389.4|12374.4|12389.4|12374.4|0
1643823530000|2022-02-02 17:38:50|12389.5|12374.5|12391.1|12376.1|12391.1|12376.1|12389.5|12374.5|0
1643823540000|2022-02-02 17:39:00|12391.3|12376.3|12387.8|12372.8|12392.1|12377.1|12387.8|12372.8|4
1643823550000|2022-02-02 17:39:10|12388.1|12373.1|12388.8|12373.8|12389.3|12374.3|12388.1|12373.1|8
1643823560000|2022-02-02 17:39:20|12389.3|12374.3|12389.3|12374.3|12389.3|12374.3|12388.8|12373.8|0
1643823570000|2022-02-02 17:39:30|12388.7|12373.7|12388.7|12373.7|12388.7|12373.7|12388.7|12373.7|6
1643823590000|2022-02-02 17:39:50|12390.3|12375.3|12390.3|12375.3|12390.3|12375.3|12390.3|12375.3|0
1643823600000|2022-02-02 17:40:00|12390|12375|12388.5|12373.5|12390|12375|12388.5|12373.5|1
1643823610000|2022-02-02 17:40:10|12385.3|12370.3|12385.3|12370.3|12385.3|12370.3|12385.3|12370.3|1
1643823620000|2022-02-02 17:40:20|12385.6|12370.6|12386.8|12371.8|12386.8|12371.8|12385.6|12370.6|1
1643823630000|2022-02-02 17:40:30|12387|12372|12387.8|12372.8|12388.3|12373.3|12387|12372|0
1643823640000|2022-02-02 17:40:40|12387.5|12372.5|12387.4|12372.4|12387.9|12372.9|12387.4|12372.4|0
1643823650000|2022-02-02 17:40:50|12387.8|12372.8|12387.8|12372.8|12387.8|12372.8|12387.8|12372.8|1
1643823700000|2022-02-02 17:41:40|12388.2|12373.2|12387.3|12372.3|12388.2|12373.2|12387.3|12372.3|3
1643823710000|2022-02-02 17:41:50|12382.2|12367.2|12381.3|12366.3|12382.2|12367.2|12380.9|12365.9|3
1643823720000|2022-02-02 17:42:00|12380.9|12365.9|12380.9|12365.9|12380.9|12365.9|12380.9|12365.9|0
1643823730000|2022-02-02 17:42:10|||||||||1
1643823740000|2022-02-02 17:42:20|12381.3|12366.3|12381.6|12366.6|12381.6|12366.6|12381.3|12366.3|4
1643823750000|2022-02-02 17:42:30|12381.4|12366.4|12379.5|12364.5|12381.4|12366.4|12378.6|12363.6|6
1643823760000|2022-02-02 17:42:40|12379.8|12364.8|12379.1|12364.1|12380.6|12365.6|12379.1|12364.1|1
1643823770000|2022-02-02 17:42:50|12379.2|12364.2|12379.6|12364.6|12379.6|12364.6|12379.2|12364.2|0
1643823780000|2022-02-02 17:43:00|12379.4|12364.4|12375.8|12360.8|12379.4|12364.4|12375.8|12360.8|14
1643823790000|2022-02-02 17:43:10|12375.7|12360.7|12375.7|12360.7|12375.7|12360.7|12375.7|12360.7|0
1643823800000|2022-02-02 17:43:20|12375.6|12360.6|12375.2|12360.2|12375.6|12360.6|12375.2|12360.2|0
1643823820000|2022-02-02 17:43:40|12377.7|12362.7|12377.8|12362.8|12378.2|12363.2|12377.7|12362.7|3
1643823830000|2022-02-02 17:43:50|12376.8|12361.8|12377.8|12362.8|12377.8|12362.8|12376.8|12361.8|1
1643823850000|2022-02-02 17:44:10|12378.6|12363.6|12378.6|12363.6|12378.6|12363.6|12378.6|12363.6|0
1643823870000|2022-02-02 17:44:30|||||||||1
1643823880000|2022-02-02 17:44:40|12378.7|12363.7|12379.1|12364.1|12379.1|12364.1|12378.7|12363.7|0
1643823890000|2022-02-02 17:44:50|12378.6|12363.6|12378.1|12363.1|12378.6|12363.6|12378.1|12363.1|2
1643823900000|2022-02-02 17:45:00|12376.5|12361.5|12375.9|12360.9|12376.5|12361.5|12375.9|12360.9|2
1643823910000|2022-02-02 17:45:10|12377.4|12362.4|12378.1|12363.1|12378.1|12363.1|12377.4|12362.4|1
1643823930000|2022-02-02 17:45:30|12378.5|12363.5|12377|12362|12378.5|12363.5|12377|12362|2
1643823940000|2022-02-02 17:45:40|12376.9|12361.9|12376.1|12361.1|12376.9|12361.9|12376.1|12361.1|21
1643823960000|2022-02-02 17:46:00|12375.6|12360.6|12375.6|12360.6|12375.6|12360.6|12375.6|12360.6|0
1643823970000|2022-02-02 17:46:10|12375.1|12360.1|12374.2|12359.2|12375.1|12360.1|12373.1|12358.1|8
1643823980000|2022-02-02 17:46:20|12374.6|12359.6|12373.7|12358.7|12375|12360|12373.7|12358.7|1
1643823990000|2022-02-02 17:46:30|12374.7|12359.7|12376.6|12361.6|12376.6|12361.6|12374.7|12359.7|1
1643824000000|2022-02-02 17:46:40|||||||||1
1643824010000|2022-02-02 17:46:50|12376.9|12361.9|12376.1|12361.1|12376.9|12361.9|12376.1|12361.1|2
1643824020000|2022-02-02 17:47:00|12375|12360|12374.5|12359.5|12375|12360|12374.5|12359.5|0
1643824040000|2022-02-02 17:47:20|12374|12359|12374|12359|12374|12359|12374|12359|0
1643824050000|2022-02-02 17:47:30|12374.5|12359.5|12374|12359|12374.5|12359.5|12374|12359|4
1643824060000|2022-02-02 17:47:40|12373.9|12358.9|12373.5|12358.5|12373.9|12358.9|12373.5|12358.5|0
1643824080000|2022-02-02 17:48:00|12377|12362|12376.9|12361.9|12377|12362|12376.9|12361.9|2
1643824090000|2022-02-02 17:48:10|12376.5|12361.5|12377.5|12362.5|12377.5|12362.5|12376.5|12361.5|3
1643824120000|2022-02-02 17:48:40|12376|12361|12376|12361|12376|12361|12376|12361|1
1643824130000|2022-02-02 17:48:50|12375.9|12360.9|12374.4|12359.4|12375.9|12360.9|12374|12359|23
1643824140000|2022-02-02 17:49:00|12373.9|12358.9|12373|12358|12373.9|12358.9|12373|12358|2
1643824150000|2022-02-02 17:49:10|12372.5|12357.5|12371.7|12356.7|12372.5|12357.5|12371.7|12356.7|2
1643824160000|2022-02-02 17:49:20|12372.1|12357.1|12372.1|12357.1|12372.1|12357.1|12372.1|12357.1|0
1643824170000|2022-02-02 17:49:30|12370.1|12355.1|12370.1|12355.1|12370.7|12355.7|12370.1|12355.1|16
1643824180000|2022-02-02 17:49:40|12370.2|12355.2|12370.2|12355.2|12370.2|12355.2|12369.7|12354.7|2
1643824190000|2022-02-02 17:49:50|12372.2|12357.2|12370.2|12355.2|12372.2|12357.2|12370.2|12355.2|2
1643824200000|2022-02-02 17:50:00|12372.2|12357.2|12374.9|12359.9|12375.2|12360.2|12372.2|12357.2|11
1643824210000|2022-02-02 17:50:10|12376.8|12361.8|12375.4|12360.4|12378.2|12363.2|12375.4|12360.4|3
1643824220000|2022-02-02 17:50:20|12376.2|12361.2|12378.2|12363.2|12378.2|12363.2|12375.7|12360.7|6
1643824230000|2022-02-02 17:50:30|12375.7|12360.7|12375.7|12360.7|12376.2|12361.2|12375.7|12360.7|1
1643824240000|2022-02-02 17:50:40|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|0
1643824260000|2022-02-02 17:51:00|12375.6|12360.6|12382.9|12367.9|12385.4|12370.4|12375.6|12360.6|6
1643824290000|2022-02-02 17:51:30|12383|12368|12383.7|12368.7|12383.7|12368.7|12383|12368|1
1643824300000|2022-02-02 17:51:40|12384.4|12369.4|12384.4|12369.4|12384.9|12369.9|12384.4|12369.4|1
1643824310000|2022-02-02 17:51:50|12383.4|12368.4|12383.7|12368.7|12383.7|12368.7|12383.4|12368.4|0
1643824320000|2022-02-02 17:52:00|12383.3|12368.3|12382.8|12367.8|12383.3|12368.3|12382.8|12367.8|5
1643824350000|2022-02-02 17:52:30|12383.6|12368.6|12384.5|12369.5|12384.5|12369.5|12383.6|12368.6|0
1643824360000|2022-02-02 17:52:40|12384.6|12369.6|12385|12370|12385|12370|12384.6|12369.6|0
1643824380000|2022-02-02 17:53:00|12384.6|12369.6|12383.5|12368.5|12384.6|12369.6|12383.5|12368.5|2
1643824390000|2022-02-02 17:53:10|12383.4|12368.4|12385|12370|12385|12370|12383|12368|1
1643824410000|2022-02-02 17:53:30|||||||||1
1643824420000|2022-02-02 17:53:40|12384.9|12369.9|12382|12367|12384.9|12369.9|12382|12367|5
1643824430000|2022-02-02 17:53:50|12383.5|12368.5|12383.6|12368.6|12383.6|12368.6|12383.5|12368.5|0
1643824440000|2022-02-02 17:54:00|12384.4|12369.4|12384.4|12369.4|12384.4|12369.4|12384.4|12369.4|1
1643824460000|2022-02-02 17:54:20|12385.9|12370.9|12385.8|12370.8|12385.9|12370.9|12385.8|12370.8|26
1643824470000|2022-02-02 17:54:30|12386|12371|12386.2|12371.2|12386.8|12371.8|12385.3|12370.3|1
1643824480000|2022-02-02 17:54:40|12386.1|12371.1|12382.6|12367.6|12388|12373|12382.6|12367.6|46
1643824500000|2022-02-02 17:55:00|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|6
1643824520000|2022-02-02 17:55:20|12381.6|12366.6|12382.6|12367.6|12383.1|12368.1|12381.5|12366.5|17
1643824530000|2022-02-02 17:55:30|12383.4|12368.4|12382.9|12367.9|12383.4|12368.4|12382|12367|17
1643824540000|2022-02-02 17:55:40|12379.8|12364.8|12379.8|12364.8|12380.7|12365.7|12378.2|12363.2|5
1643824550000|2022-02-02 17:55:50|12379.9|12364.9|12380.7|12365.7|12380.7|12365.7|12379.9|12364.9|5
1643824560000|2022-02-02 17:56:00|12380.8|12365.8|12378.2|12363.2|12381.1|12366.1|12378.2|12363.2|11
1643824570000|2022-02-02 17:56:10|12376.8|12361.8|12376.2|12361.2|12376.8|12361.8|12375.7|12360.7|37
1643824580000|2022-02-02 17:56:20|12373.9|12358.9|12372.4|12357.4|12373.9|12358.9|12371.8|12356.8|20
1643824590000|2022-02-02 17:56:30|12372|12357|12376.8|12361.8|12376.8|12361.8|12372|12357|4
1643824600000|2022-02-02 17:56:40|12376.3|12361.3|12376.3|12361.3|12376.3|12361.3|12376.3|12361.3|0
1643824610000|2022-02-02 17:56:50|12371.8|12356.8|12372.2|12357.2|12372.2|12357.2|12371.8|12356.8|2
1643824620000|2022-02-02 17:57:00|12372.4|12357.4|12373.1|12358.1|12373.1|12358.1|12372.1|12357.1|8
1643824630000|2022-02-02 17:57:10|12375.1|12360.1|12375.1|12360.1|12375.1|12360.1|12375.1|12360.1|0
1643824640000|2022-02-02 17:57:20|12375.3|12360.3|12374.8|12359.8|12375.3|12360.3|12374.8|12359.8|1
1643824650000|2022-02-02 17:57:30|12375.3|12360.3|12375.8|12360.8|12375.8|12360.8|12375.3|12360.3|0
1643824660000|2022-02-02 17:57:40|12373.5|12358.5|12372.9|12357.9|12373.9|12358.9|12372.5|12357.5|8
1643824670000|2022-02-02 17:57:50|12372.2|12357.2|12372|12357|12372.9|12357.9|12372|12357|19
1643824680000|2022-02-02 17:58:00|12371.6|12356.6|12371|12356|12372|12357|12371|12356|5
1643824690000|2022-02-02 17:58:10|12372|12357|12371.2|12356.2|12372|12357|12369.3|12354.3|5
1643824700000|2022-02-02 17:58:20|12371.1|12356.1|12371.1|12356.1|12371.6|12356.6|12370.7|12355.7|3
1643824710000|2022-02-02 17:58:30|12370.1|12355.1|12370.7|12355.7|12370.7|12355.7|12370.1|12355.1|6
1643824720000|2022-02-02 17:58:40|12370.6|12355.6|12370.2|12355.2|12370.6|12355.6|12370.2|12355.2|0
1643824730000|2022-02-02 17:58:50|12370.7|12355.7|12371.1|12356.1|12371.1|12356.1|12370.7|12355.7|1
1643824740000|2022-02-02 17:59:00|12370.7|12355.7|12370.7|12355.7|12370.7|12355.7|12370.7|12355.7|2
1643824750000|2022-02-02 17:59:10|12370.8|12355.8|12371.9|12356.9|12371.9|12356.9|12370.8|12355.8|3
1643824760000|2022-02-02 17:59:20|12373.3|12358.3|12373.1|12358.1|12373.3|12358.3|12373.1|12358.1|2
1643824770000|2022-02-02 17:59:30|12372.3|12357.3|12371.1|12356.1|12372.3|12357.3|12371.1|12356.1|9
1643824780000|2022-02-02 17:59:40|12370.3|12355.3|12369.7|12354.7|12370.3|12355.3|12369.7|12354.7|1
1643824790000|2022-02-02 17:59:50|12370.1|12355.1|12371.1|12356.1|12371.1|12356.1|12370.1|12355.1|1
1643824800000|2022-02-02 18:00:00|12371|12356|12370.1|12355.1|12371|12356|12369.8|12354.8|0
1643824810000|2022-02-02 18:00:10|12369.6|12354.6|12367.9|12352.9|12369.6|12354.6|12367.9|12352.9|3
1643824820000|2022-02-02 18:00:20|12367.7|12352.7|12367.6|12352.6|12367.7|12352.7|12367.6|12352.6|0
1643824830000|2022-02-02 18:00:30|12368.4|12353.4|12367.9|12352.9|12368.4|12353.4|12367.9|12352.9|1
1643824840000|2022-02-02 18:00:40|||||||||3
1643824850000|2022-02-02 18:00:50|12368.3|12353.3|12368.3|12353.3|12368.3|12353.3|12368.3|12353.3|3
1643824860000|2022-02-02 18:01:00|12369.8|12354.8|12369.8|12354.8|12369.8|12354.8|12369.8|12354.8|1
1643824870000|2022-02-02 18:01:10|12369.4|12354.4|12369.4|12354.4|12369.4|12354.4|12369.4|12354.4|0
1643824880000|2022-02-02 18:01:20|12375.8|12360.8|12375.7|12360.7|12375.8|12360.8|12375.7|12360.7|2
1643824890000|2022-02-02 18:01:30|12375.6|12360.6|12375.6|12360.6|12375.6|12360.6|12375.6|12360.6|2
1643824900000|2022-02-02 18:01:40|12379.6|12364.6|12379.6|12364.6|12379.6|12364.6|12379.6|12364.6|3
1643824910000|2022-02-02 18:01:50|12380.4|12365.4|12382.3|12367.3|12382.3|12367.3|12380.4|12365.4|13
1643824920000|2022-02-02 18:02:00|12381.9|12366.9|12381.9|12366.9|12381.9|12366.9|12381.5|12366.5|0
1643824930000|2022-02-02 18:02:10|12381.4|12366.4|12381.9|12366.9|12381.9|12366.9|12381.4|12366.4|0
1643824940000|2022-02-02 18:02:20|12382|12367|12384.3|12369.3|12384.3|12369.3|12382|12367|0
1643824950000|2022-02-02 18:02:30|12384.7|12369.7|12386.7|12371.7|12386.7|12371.7|12384.7|12369.7|2
1643824960000|2022-02-02 18:02:40|12386.3|12371.3|12386.3|12371.3|12386.3|12371.3|12386.3|12371.3|0
1643824970000|2022-02-02 18:02:50|12385.4|12370.4|12385.4|12370.4|12385.4|12370.4|12385.4|12370.4|0
1643824980000|2022-02-02 18:03:00|12385.8|12370.8|12384.5|12369.5|12385.8|12370.8|12384.5|12369.5|3
1643824990000|2022-02-02 18:03:10|12385|12370|12381.3|12366.3|12385.9|12370.9|12380.2|12365.2|20
1643825000000|2022-02-02 18:03:20|12381.5|12366.5|12383.2|12368.2|12383.7|12368.7|12379.3|12364.3|2
1643825010000|2022-02-02 18:03:30|12384.7|12369.7|12384.7|12369.7|12386.2|12371.2|12384.5|12369.5|13
1643825020000|2022-02-02 18:03:40|12384.2|12369.2|12387.6|12372.6|12387.6|12372.6|12384.2|12369.2|7
1643825030000|2022-02-02 18:03:50|12388.1|12373.1|12388.5|12373.5|12388.5|12373.5|12387.7|12372.7|19
1643825040000|2022-02-02 18:04:00|12388.1|12373.1|12384.5|12369.5|12388.1|12373.1|12384.5|12369.5|5
1643825060000|2022-02-02 18:04:20|12384.6|12369.6|12385.8|12370.8|12387.5|12372.5|12384.6|12369.6|5
1643825070000|2022-02-02 18:04:30|12386.4|12371.4|12390.2|12375.2|12390.2|12375.2|12386.4|12371.4|10
1643825080000|2022-02-02 18:04:40|12387.8|12372.8|12386.8|12371.8|12387.8|12372.8|12386.8|12371.8|1
1643825100000|2022-02-02 18:05:00|12386.4|12371.4|12386.4|12371.4|12386.4|12371.4|12386.4|12371.4|1
1643825110000|2022-02-02 18:05:10|12385.6|12370.6|12385.6|12370.6|12385.9|12370.9|12385.4|12370.4|2
1643825120000|2022-02-02 18:05:20|12385.5|12370.5|12384.7|12369.7|12385.5|12370.5|12382.9|12367.9|11
1643825130000|2022-02-02 18:05:30|12383.8|12368.8|12384.3|12369.3|12384.3|12369.3|12383.8|12368.8|0
1643825140000|2022-02-02 18:05:40|||||||||1
1643825150000|2022-02-02 18:05:50|12384.2|12369.2|12384.2|12369.2|12384.2|12369.2|12384.2|12369.2|0
1643825180000|2022-02-02 18:06:20|12380.3|12365.3|12382.4|12367.4|12382.4|12367.4|12377.9|12362.9|9
1643825190000|2022-02-02 18:06:30|12382.9|12367.9|12380.4|12365.4|12382.9|12367.9|12380.4|12365.4|0
1643825200000|2022-02-02 18:06:40|12379.5|12364.5|12379|12364|12379.9|12364.9|12379|12364|0
1643825210000|2022-02-02 18:06:50|12379.9|12364.9|12379|12364|12380.3|12365.3|12379|12364|8
1643825220000|2022-02-02 18:07:00|12377.4|12362.4|12374.8|12359.8|12377.4|12362.4|12374.8|12359.8|0
1643825230000|2022-02-02 18:07:10|12375.1|12360.1|12376.1|12361.1|12377.8|12362.8|12375.1|12360.1|4
1643825240000|2022-02-02 18:07:20|12375.6|12360.6|12375.6|12360.6|12375.6|12360.6|12375.6|12360.6|0
1643825250000|2022-02-02 18:07:30|12375.5|12360.5|12375.5|12360.5|12375.5|12360.5|12375.5|12360.5|0
1643825260000|2022-02-02 18:07:40|12375.1|12360.1|12375.1|12360.1|12375.1|12360.1|12375.1|12360.1|0
1643825270000|2022-02-02 18:07:50|12374.2|12359.2|12369.7|12354.7|12374.6|12359.6|12369.7|12354.7|23
1643825280000|2022-02-02 18:08:00|12370.5|12355.5|12368.4|12353.4|12370.5|12355.5|12368.4|12353.4|1
1643825290000|2022-02-02 18:08:10|12369.1|12354.1|12369.1|12354.1|12369.1|12354.1|12369.1|12354.1|0
1643825300000|2022-02-02 18:08:20|12370|12355|12370|12355|12370|12355|12370|12355|0
1643825320000|2022-02-02 18:08:40|12369.6|12354.6|12369.6|12354.6|12369.6|12354.6|12369.6|12354.6|0
1643825330000|2022-02-02 18:08:50|12370.3|12355.3|12369.6|12354.6|12371|12356|12369.6|12354.6|1
1643825350000|2022-02-02 18:09:10|12369.9|12354.9|12369.1|12354.1|12370.6|12355.6|12369.1|12354.1|2
1643825360000|2022-02-02 18:09:20|12369|12354|12368.6|12353.6|12369|12354|12368.6|12353.6|0
1643825370000|2022-02-02 18:09:30|12370.1|12355.1|12359.4|12344.4|12370.1|12355.1|12359.4|12344.4|3
1643825380000|2022-02-02 18:09:40|12359.5|12344.5|12359.9|12344.9|12359.9|12344.9|12359.5|12344.5|0
1643825390000|2022-02-02 18:09:50|12359.8|12344.8|12359.4|12344.4|12359.8|12344.8|12359.4|12344.4|0
1643825410000|2022-02-02 18:10:10|12359.1|12344.1|12357.9|12342.9|12359.1|12344.1|12357.9|12342.9|0
1643825420000|2022-02-02 18:10:20|12357.7|12342.7|12357.4|12342.4|12357.9|12342.9|12356.5|12341.5|5
1643825430000|2022-02-02 18:10:30|||||||||2
1643825440000|2022-02-02 18:10:40|12357.9|12342.9|12360.6|12345.6|12361.6|12346.6|12357.9|12342.9|3
1643825460000|2022-02-02 18:11:00|12361.1|12346.1|12363.1|12348.1|12363.1|12348.1|12361.1|12346.1|1
1643825480000|2022-02-02 18:11:20|12364.7|12349.7|12364.7|12349.7|12364.7|12349.7|12364.7|12349.7|7
1643825490000|2022-02-02 18:11:30|12365.1|12350.1|12366.1|12351.1|12366.1|12351.1|12364|12349|9
1643825500000|2022-02-02 18:11:40|12366.5|12351.5|12366.5|12351.5|12366.5|12351.5|12366.5|12351.5|0
1643825510000|2022-02-02 18:11:50|12366.1|12351.1|12366.5|12351.5|12366.5|12351.5|12366.1|12351.1|1
1643825520000|2022-02-02 18:12:00|12366.9|12351.9|12366.9|12351.9|12366.9|12351.9|12366.9|12351.9|0
1643825530000|2022-02-02 18:12:10|12367.4|12352.4|12367.9|12352.9|12367.9|12352.9|12367.4|12352.4|4
1643825560000|2022-02-02 18:12:40|12367.5|12352.5|12369|12354|12369|12354|12367.5|12352.5|1
1643825570000|2022-02-02 18:12:50|12370.9|12355.9|12371|12356|12371|12356|12370|12355|2
1643825580000|2022-02-02 18:13:00|12371.4|12356.4|12371.1|12356.1|12372|12357|12371.1|12356.1|0
1643825590000|2022-02-02 18:13:10|12370.5|12355.5|12371|12356|12371.5|12356.5|12370.5|12355.5|0
1643825600000|2022-02-02 18:13:20|12370.6|12355.6|12370.6|12355.6|12370.6|12355.6|12370.5|12355.5|6
1643825610000|2022-02-02 18:13:30|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|0
1643825630000|2022-02-02 18:13:50|12372.4|12357.4|12373|12358|12373|12358|12372.4|12357.4|1
1643825640000|2022-02-02 18:14:00|12373.5|12358.5|12373.5|12358.5|12373.5|12358.5|12373.5|12358.5|5
1643825650000|2022-02-02 18:14:10|12373.7|12358.7|12377.5|12362.5|12380.8|12365.8|12373.7|12358.7|7
1643825660000|2022-02-02 18:14:20|12377.7|12362.7|12378.9|12363.9|12378.9|12363.9|12377.7|12362.7|2
1643825670000|2022-02-02 18:14:30|12379.9|12364.9|12379.9|12364.9|12379.9|12364.9|12379.9|12364.9|0
1643825680000|2022-02-02 18:14:40|12380.4|12365.4|12380.4|12365.4|12380.4|12365.4|12380.4|12365.4|1
1643825690000|2022-02-02 18:14:50|12380|12365|12380|12365|12380|12365|12380|12365|6
1643825700000|2022-02-02 18:15:00|12380.4|12365.4|12378.9|12363.9|12380.4|12365.4|12378.9|12363.9|2
1643825710000|2022-02-02 18:15:10|12378.5|12363.5|12375.6|12360.6|12378.5|12363.5|12374|12359|14
1643825720000|2022-02-02 18:15:20|12376|12361|12376|12361|12376.1|12361.1|12375.1|12360.1|1
1643825730000|2022-02-02 18:15:30|12375.6|12360.6|12374|12359|12375.6|12360.6|12374|12359|3
1643825740000|2022-02-02 18:15:40|12373.6|12358.6|12373.3|12358.3|12373.6|12358.6|12373.3|12358.3|1
1643825750000|2022-02-02 18:15:50|12373.5|12358.5|12373.5|12358.5|12373.5|12358.5|12373.5|12358.5|0
1643825760000|2022-02-02 18:16:00|12374.1|12359.1|12374.3|12359.3|12374.8|12359.8|12374.1|12359.1|2
1643825800000|2022-02-02 18:16:40|12378.7|12363.7|12377.9|12362.9|12378.9|12363.9|12377.7|12362.7|11
1643825810000|2022-02-02 18:16:50|12377.5|12362.5|12375|12360|12377.5|12362.5|12374.5|12359.5|35
1643825820000|2022-02-02 18:17:00|12374.8|12359.8|12374.5|12359.5|12374.8|12359.8|12374.5|12359.5|5
1643825830000|2022-02-02 18:17:10|12374.8|12359.8|12374.3|12359.3|12374.8|12359.8|12374.3|12359.3|0
1643825840000|2022-02-02 18:17:20|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|3
1643825860000|2022-02-02 18:17:40|12374.8|12359.8|12374.8|12359.8|12374.8|12359.8|12374.8|12359.8|0
1643825880000|2022-02-02 18:18:00|12379.3|12364.3|12379.3|12364.3|12379.3|12364.3|12379.3|12364.3|8
1643825900000|2022-02-02 18:18:20|12379.2|12364.2|12378.4|12363.4|12379.2|12364.2|12378.4|12363.4|0
1643825910000|2022-02-02 18:18:30|12378.8|12363.8|12379.2|12364.2|12379.2|12364.2|12378.8|12363.8|3
1643825930000|2022-02-02 18:18:50|12379.4|12364.4|12380.2|12365.2|12380.2|12365.2|12379.4|12364.4|0
1643825940000|2022-02-02 18:19:00|12380.7|12365.7|12382.3|12367.3|12382.3|12367.3|12380.7|12365.7|3
1643825950000|2022-02-02 18:19:10|12381.9|12366.9|12383.3|12368.3|12383.5|12368.5|12381.9|12366.9|7
1643825970000|2022-02-02 18:19:30|12383.7|12368.7|12384.1|12369.1|12384.1|12369.1|12383.7|12368.7|3
1643825980000|2022-02-02 18:19:40|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|0
1643826000000|2022-02-02 18:20:00|12384.2|12369.2|12385.2|12370.2|12385.2|12370.2|12384.2|12369.2|1
1643826010000|2022-02-02 18:20:10|||||||||1
1643826020000|2022-02-02 18:20:20|||||||||1
1643826040000|2022-02-02 18:20:40|12385.6|12370.6|12385.6|12370.6|12385.6|12370.6|12385.6|12370.6|0
1643826050000|2022-02-02 18:20:50|||||||||1
1643826060000|2022-02-02 18:21:00|12385.8|12370.8|12379.1|12364.1|12385.8|12370.8|12378.8|12363.8|93
1643826070000|2022-02-02 18:21:10|12379.5|12364.5|12380.2|12365.2|12380.2|12365.2|12378.6|12363.6|39
1643826090000|2022-02-02 18:21:30|12379.8|12364.8|12380.1|12365.1|12380.1|12365.1|12379.8|12364.8|1
1643826100000|2022-02-02 18:21:40|12380.9|12365.9|12380.9|12365.9|12380.9|12365.9|12380.9|12365.9|0
1643826110000|2022-02-02 18:21:50|12382|12367|12382|12367|12382|12367|12382|12367|2
1643826120000|2022-02-02 18:22:00|12381.7|12366.7|12374.5|12359.5|12381.7|12366.7|12374.5|12359.5|3
1643826130000|2022-02-02 18:22:10|12374.4|12359.4|12373.1|12358.1|12375.1|12360.1|12373.1|12358.1|6
1643826140000|2022-02-02 18:22:20|12372.8|12357.8|12373.2|12358.2|12373.7|12358.7|12372.8|12357.8|22
1643826150000|2022-02-02 18:22:30|12373.5|12358.5|12373.5|12358.5|12373.5|12358.5|12373.5|12358.5|0
1643826170000|2022-02-02 18:22:50|12373.9|12358.9|12373.9|12358.9|12373.9|12358.9|12373.9|12358.9|1
1643826180000|2022-02-02 18:23:00|12374.3|12359.3|12374.3|12359.3|12374.3|12359.3|12374.3|12359.3|0
1643826190000|2022-02-02 18:23:10|12376.7|12361.7|12377.2|12362.2|12378.3|12363.3|12376.7|12361.7|3
1643826200000|2022-02-02 18:23:20|12377.4|12362.4|12376.9|12361.9|12377.4|12362.4|12376.9|12361.9|0
1643826210000|2022-02-02 18:23:30|12377.3|12362.3|12376.7|12361.7|12377.3|12362.3|12376.7|12361.7|5
1643826220000|2022-02-02 18:23:40|12376.3|12361.3|12386.3|12371.3|12386.3|12371.3|12376.2|12361.2|17
1643826230000|2022-02-02 18:23:50|12385.3|12370.3|12385.8|12370.8|12385.8|12370.8|12384.4|12369.4|0
1643826240000|2022-02-02 18:24:00|12386.2|12371.2|12387.9|12372.9|12388|12373|12386.2|12371.2|2
1643826250000|2022-02-02 18:24:10|12385.6|12370.6|12385.5|12370.5|12385.6|12370.6|12385.5|12370.5|3
1643826260000|2022-02-02 18:24:20|12384.5|12369.5|12385.2|12370.2|12385.2|12370.2|12383|12368|2
1643826270000|2022-02-02 18:24:30|12385.6|12370.6|12385.6|12370.6|12385.6|12370.6|12385.6|12370.6|0
1643826280000|2022-02-02 18:24:40|12385.5|12370.5|12384.7|12369.7|12385.5|12370.5|12384.7|12369.7|0
1643826290000|2022-02-02 18:24:50|12384.8|12369.8|12385.2|12370.2|12385.2|12370.2|12384.8|12369.8|0
1643826300000|2022-02-02 18:25:00|12384.7|12369.7|12384.2|12369.2|12384.7|12369.7|12384.2|12369.2|3
1643826310000|2022-02-02 18:25:10|12381.7|12366.7|12381.1|12366.1|12381.7|12366.7|12381.1|12366.1|1
1643826320000|2022-02-02 18:25:20|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|0
1643826330000|2022-02-02 18:25:30|12381|12366|12384.5|12369.5|12384.6|12369.6|12381|12366|2
1643826340000|2022-02-02 18:25:40|12383.7|12368.7|12383.7|12368.7|12384.2|12369.2|12383.7|12368.7|0
1643826350000|2022-02-02 18:25:50|12384.2|12369.2|12387|12372|12387|12372|12384.2|12369.2|3
1643826360000|2022-02-02 18:26:00|12390.5|12375.5|12382.5|12367.5|12390.5|12375.5|12382.5|12367.5|8
1643826380000|2022-02-02 18:26:20|12384.9|12369.9|12384.9|12369.9|12384.9|12369.9|12384.9|12369.9|1
1643826390000|2022-02-02 18:26:30|12384.5|12369.5|12384.5|12369.5|12384.5|12369.5|12384.5|12369.5|0
1643826400000|2022-02-02 18:26:40|12384.9|12369.9|12385.7|12370.7|12386.1|12371.1|12384.9|12369.9|1
1643826410000|2022-02-02 18:26:50|12385.6|12370.6|12386.1|12371.1|12386.1|12371.1|12385.2|12370.2|0
1643826420000|2022-02-02 18:27:00|12385.5|12370.5|12385.4|12370.4|12386.5|12371.5|12384.9|12369.9|18
1643826430000|2022-02-02 18:27:10|12385.6|12370.6|12386.4|12371.4|12386.4|12371.4|12385.6|12370.6|2
1643826440000|2022-02-02 18:27:20|12385.9|12370.9|12386.1|12371.1|12386.4|12371.4|12385.9|12370.9|0
1643826460000|2022-02-02 18:27:40|12386.5|12371.5|12387.6|12372.6|12387.6|12372.6|12386.5|12371.5|1
1643826470000|2022-02-02 18:27:50|12387.3|12372.3|12389.5|12374.5|12390|12375|12387.3|12372.3|1
1643826480000|2022-02-02 18:28:00|12389.9|12374.9|12388.2|12373.2|12389.9|12374.9|12388.2|12373.2|0
1643826490000|2022-02-02 18:28:10|12387.7|12372.7|12386.7|12371.7|12387.7|12372.7|12386.7|12371.7|3
1643826500000|2022-02-02 18:28:20|12387.1|12372.1|12388.3|12373.3|12388.3|12373.3|12387.1|12372.1|5
1643826510000|2022-02-02 18:28:30|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|0
1643826530000|2022-02-02 18:28:50|12388.5|12373.5|12389.4|12374.4|12389.4|12374.4|12388.5|12373.5|1
1643826540000|2022-02-02 18:29:00|12389|12374|12389.8|12374.8|12389.8|12374.8|12389|12374|13
1643826550000|2022-02-02 18:29:10|12390.1|12375.1|12390.9|12375.9|12390.9|12375.9|12390.1|12375.1|2
1643826560000|2022-02-02 18:29:20|12393.3|12378.3|12401.6|12386.6|12401.6|12386.6|12393.3|12378.3|13
1643826570000|2022-02-02 18:29:30|12402.1|12387.1|12402.1|12387.1|12403.1|12388.1|12401.5|12386.5|16
1643826580000|2022-02-02 18:29:40|12401.6|12386.6|12400.6|12385.6|12401.6|12386.6|12400.6|12385.6|0
1643826600000|2022-02-02 18:30:00|12401.4|12386.4|12403.3|12388.3|12403.3|12388.3|12401.4|12386.4|2
1643826610000|2022-02-02 18:30:10|12404.1|12389.1|12406.6|12391.6|12406.6|12391.6|12404.1|12389.1|16
1643826620000|2022-02-02 18:30:20|12407.2|12392.2|12409.2|12394.2|12409.5|12394.5|12407.2|12392.2|9
1643826630000|2022-02-02 18:30:30|12408.8|12393.8|12407.8|12392.8|12408.8|12393.8|12407.8|12392.8|5
1643826640000|2022-02-02 18:30:40|12407.7|12392.7|12407.2|12392.2|12407.7|12392.7|12407.2|12392.2|0
1643826650000|2022-02-02 18:30:50|12408|12393|12406.5|12391.5|12408|12393|12406.5|12391.5|7
1643826660000|2022-02-02 18:31:00|12406.4|12391.4|12397|12382|12406.4|12391.4|12397|12382|6
1643826670000|2022-02-02 18:31:10|12397.1|12382.1|12396.7|12381.7|12398|12383|12396.5|12381.5|20
1643826680000|2022-02-02 18:31:20|12397.5|12382.5|12398.7|12383.7|12400.1|12385.1|12397.5|12382.5|1
1643826690000|2022-02-02 18:31:30|12399.9|12384.9|12398.2|12383.2|12399.9|12384.9|12397.8|12382.8|1
1643826720000|2022-02-02 18:32:00|12398.6|12383.6|12398.4|12383.4|12399.1|12384.1|12398.4|12383.4|1
1643826730000|2022-02-02 18:32:10|12398|12383|12397.9|12382.9|12398|12383|12397.9|12382.9|1
1643826740000|2022-02-02 18:32:20|12398|12383|12398.4|12383.4|12398.4|12383.4|12398|12383|0
1643826750000|2022-02-02 18:32:30|12398.2|12383.2|12398.2|12383.2|12398.2|12383.2|12398.2|12383.2|0
1643826760000|2022-02-02 18:32:40|12398.4|12383.4|12399.1|12384.1|12399.1|12384.1|12398.4|12383.4|5
1643826770000|2022-02-02 18:32:50|12399.6|12384.6|12406.4|12391.4|12406.4|12391.4|12399.6|12384.6|5
1643826780000|2022-02-02 18:33:00|12406|12391|12406.5|12391.5|12406.5|12391.5|12406|12391|0
1643826790000|2022-02-02 18:33:10|12406.4|12391.4|12403.7|12388.7|12406.4|12391.4|12403.7|12388.7|1
1643826800000|2022-02-02 18:33:20|12403|12388|12403.1|12388.1|12403.6|12388.6|12403|12388|3
1643826810000|2022-02-02 18:33:30|12402.7|12387.7|12398.5|12383.5|12402.7|12387.7|12398.5|12383.5|1
1643826820000|2022-02-02 18:33:40|12399.5|12384.5|12398.9|12383.9|12399.5|12384.5|12398.9|12383.9|2
1643826830000|2022-02-02 18:33:50|12398.8|12383.8|12395.9|12380.9|12398.8|12383.8|12395.9|12380.9|1
1643826840000|2022-02-02 18:34:00|12395.8|12380.8|12397.7|12382.7|12397.7|12382.7|12395.4|12380.4|1
1643826850000|2022-02-02 18:34:10|12396.8|12381.8|12397.8|12382.8|12397.8|12382.8|12396.8|12381.8|1
1643826860000|2022-02-02 18:34:20|12398.3|12383.3|12397.3|12382.3|12398.3|12383.3|12397.3|12382.3|0
1643826870000|2022-02-02 18:34:30|12397.2|12382.2|12397.2|12382.2|12397.2|12382.2|12397.2|12382.2|0
1643826880000|2022-02-02 18:34:40|12397.3|12382.3|12397.7|12382.7|12397.7|12382.7|12397.3|12382.3|0
1643826890000|2022-02-02 18:34:50|12397.6|12382.6|12399.3|12384.3|12399.3|12384.3|12396.8|12381.8|0
1643826900000|2022-02-02 18:35:00|12399.4|12384.4|12396.7|12381.7|12399.7|12384.7|12395.1|12380.1|13
1643826920000|2022-02-02 18:35:20|12397.2|12382.2|12396.4|12381.4|12400.7|12385.7|12396.4|12381.4|8
1643826930000|2022-02-02 18:35:30|12395.9|12380.9|12395.7|12380.7|12396.2|12381.2|12395.7|12380.7|0
1643826940000|2022-02-02 18:35:40|12394.3|12379.3|12392|12377|12394.3|12379.3|12390.1|12375.1|3
1643826950000|2022-02-02 18:35:50|12390.7|12375.7|12390.7|12375.7|12390.7|12375.7|12390.7|12375.7|1
1643826960000|2022-02-02 18:36:00|12389.6|12374.6|12387.6|12372.6|12390.1|12375.1|12385.3|12370.3|9
1643826970000|2022-02-02 18:36:10|12387.7|12372.7|12391.5|12376.5|12391.5|12376.5|12387.7|12372.7|2
1643826990000|2022-02-02 18:36:30|12391.1|12376.1|12398.7|12383.7|12398.7|12383.7|12391.1|12376.1|3
1643827000000|2022-02-02 18:36:40|12398.2|12383.2|12397.1|12382.1|12398.2|12383.2|12397.1|12382.1|0
1643827020000|2022-02-02 18:37:00|12393.7|12378.7|12393.1|12378.1|12393.7|12378.7|12393.1|12378.1|2
1643827030000|2022-02-02 18:37:10|12392|12377|12392|12377|12392|12377|12392|12377|1
1643827050000|2022-02-02 18:37:30|12391.8|12376.8|12391.5|12376.5|12392.2|12377.2|12391.5|12376.5|11
1643827080000|2022-02-02 18:38:00|12391|12376|12397.6|12382.6|12397.6|12382.6|12391|12376|14
1643827090000|2022-02-02 18:38:10|12399|12384|12395.2|12380.2|12400.8|12385.8|12394.2|12379.2|3
1643827100000|2022-02-02 18:38:20|12394.7|12379.7|12394.7|12379.7|12394.7|12379.7|12394.7|12379.7|0
1643827110000|2022-02-02 18:38:30|12395.1|12380.1|12392.5|12377.5|12395.1|12380.1|12392.5|12377.5|0
1643827120000|2022-02-02 18:38:40|12392|12377|12392|12377|12392|12377|12392|12377|0
1643827140000|2022-02-02 18:39:00|12391.1|12376.1|12391.1|12376.1|12391.6|12376.6|12391.1|12376.1|1
1643827150000|2022-02-02 18:39:10|12391.8|12376.8|12391.1|12376.1|12391.8|12376.8|12390.2|12375.2|1
1643827160000|2022-02-02 18:39:20|12390.2|12375.2|12391.5|12376.5|12392.6|12377.6|12390.2|12375.2|12
1643827170000|2022-02-02 18:39:30|12391.8|12376.8|12391.8|12376.8|12391.8|12376.8|12391.8|12376.8|0
1643827190000|2022-02-02 18:39:50|12391.9|12376.9|12394.8|12379.8|12394.8|12379.8|12391.9|12376.9|2
1643827210000|2022-02-02 18:40:10|12395.6|12380.6|12396.3|12381.3|12396.3|12381.3|12395.6|12380.6|1
1643827250000|2022-02-02 18:40:50|12393.9|12378.9|12393.9|12378.9|12393.9|12378.9|12393.9|12378.9|2
1643827310000|2022-02-02 18:41:50|12393.7|12378.7|12392.7|12377.7|12393.8|12378.8|12392.3|12377.3|2
1643827320000|2022-02-02 18:42:00|12393.1|12378.1|12392.6|12377.6|12393.1|12378.1|12392.6|12377.6|3
1643827340000|2022-02-02 18:42:20|12392.5|12377.5|12397.2|12382.2|12399.2|12384.2|12392.1|12377.1|15
1643827350000|2022-02-02 18:42:30|12397.4|12382.4|12397.2|12382.2|12398.3|12383.3|12397.2|12382.2|0
1643827380000|2022-02-02 18:43:00|12396.8|12381.8|12396.2|12381.2|12396.8|12381.8|12396.2|12381.2|1
1643827390000|2022-02-02 18:43:10|12396.3|12381.3|12396.7|12381.7|12396.7|12381.7|12396.3|12381.3|6
1643827400000|2022-02-02 18:43:20|12397|12382|12397.1|12382.1|12397.1|12382.1|12397|12382|12
1643827410000|2022-02-02 18:43:30|12397.5|12382.5|12397.5|12382.5|12397.5|12382.5|12397.5|12382.5|0
1643827420000|2022-02-02 18:43:40|12396.7|12381.7|12396|12381|12396.7|12381.7|12396|12381|3
1643827430000|2022-02-02 18:43:50|12393.5|12378.5|12392|12377|12393.5|12378.5|12392|12377|0
1643827440000|2022-02-02 18:44:00|12392.4|12377.4|12392.4|12377.4|12392.4|12377.4|12392.4|12377.4|0
1643827450000|2022-02-02 18:44:10|12390.9|12375.9|12390.9|12375.9|12390.9|12375.9|12390.9|12375.9|3
1643827460000|2022-02-02 18:44:20|12390.4|12375.4|12393.3|12378.3|12393.3|12378.3|12390.4|12375.4|1
1643827470000|2022-02-02 18:44:30|12394.9|12379.9|12395.9|12380.9|12395.9|12380.9|12394|12379|0
1643827510000|2022-02-02 18:45:10|12397.8|12382.8|12397.8|12382.8|12397.8|12382.8|12397.8|12382.8|1
1643827530000|2022-02-02 18:45:30|12397.4|12382.4|12397.4|12382.4|12397.4|12382.4|12397.4|12382.4|0
1643827550000|2022-02-02 18:45:50|12397|12382|12396.9|12381.9|12397|12382|12396.9|12381.9|1
1643827560000|2022-02-02 18:46:00|12396.4|12381.4|12391.7|12376.7|12396.4|12381.4|12390.3|12375.3|10
1643827570000|2022-02-02 18:46:10|12391.3|12376.3|12391.3|12376.3|12391.3|12376.3|12391.3|12376.3|0
1643827580000|2022-02-02 18:46:20|12391.5|12376.5|12391.3|12376.3|12392.2|12377.2|12391.3|12376.3|1
1643827590000|2022-02-02 18:46:30|12392.3|12377.3|12391.3|12376.3|12392.4|12377.4|12391.3|12376.3|0
1643827600000|2022-02-02 18:46:40|12390.4|12375.4|12390.4|12375.4|12390.4|12375.4|12390.4|12375.4|0
1643827610000|2022-02-02 18:46:50|12391.2|12376.2|12391.7|12376.7|12392|12377|12391.2|12376.2|30
1643827620000|2022-02-02 18:47:00|12391.5|12376.5|12389.8|12374.8|12391.5|12376.5|12389.3|12374.3|29
1643827630000|2022-02-02 18:47:10|12389.7|12374.7|12385.6|12370.6|12390.1|12375.1|12385.1|12370.1|116
1643827640000|2022-02-02 18:47:20|12386|12371|12386|12371|12386|12371|12386|12371|6
1643827650000|2022-02-02 18:47:30|12385.9|12370.9|12385.8|12370.8|12385.9|12370.9|12385.5|12370.5|8
1643827660000|2022-02-02 18:47:40|12386.5|12371.5|12384.8|12369.8|12391.8|12376.8|12384.8|12369.8|27
1643827670000|2022-02-02 18:47:50|12383.3|12368.3|12385.5|12370.5|12385.5|12370.5|12382.4|12367.4|29
1643827680000|2022-02-02 18:48:00|12388.7|12373.7|12388.4|12373.4|12388.7|12373.7|12388.4|12373.4|1
1643827690000|2022-02-02 18:48:10|12386.5|12371.5|12385.8|12370.8|12386.5|12371.5|12385.8|12370.8|3
1643827700000|2022-02-02 18:48:20|12384.8|12369.8|12382.8|12367.8|12384.8|12369.8|12382.8|12367.8|3
1643827710000|2022-02-02 18:48:30|12383.2|12368.2|12387.8|12372.8|12387.8|12372.8|12382.8|12367.8|5
1643827720000|2022-02-02 18:48:40|12389.4|12374.4|12391.9|12376.9|12392|12377|12389|12374|7
1643827730000|2022-02-02 18:48:50|12393.5|12378.5|12388.2|12373.2|12393.5|12378.5|12387.9|12372.9|12
1643827750000|2022-02-02 18:49:10|12386.8|12371.8|12386.2|12371.2|12386.8|12371.8|12385.8|12370.8|0
1643827760000|2022-02-02 18:49:20|12386.7|12371.7|12387.1|12372.1|12387.1|12372.1|12386.7|12371.7|0
1643827780000|2022-02-02 18:49:40|12387.5|12372.5|12390.9|12375.9|12390.9|12375.9|12387.1|12372.1|15
1643827790000|2022-02-02 18:49:50|12390.1|12375.1|12386.3|12371.3|12390.1|12375.1|12385.6|12370.6|8
1643827800000|2022-02-02 18:50:00|12386.7|12371.7|12385.4|12370.4|12386.7|12371.7|12385|12370|7
1643827810000|2022-02-02 18:50:10|12384.8|12369.8|12384.9|12369.9|12387.1|12372.1|12384.8|12369.8|15
1643827820000|2022-02-02 18:50:20|12386.3|12371.3|12385.7|12370.7|12386.3|12371.3|12385.7|12370.7|2
1643827840000|2022-02-02 18:50:40|12386|12371|12386|12371|12386|12371|12386|12371|0
1643827860000|2022-02-02 18:51:00|12387.7|12372.7|12387.5|12372.5|12387.7|12372.7|12387.5|12372.5|1
1643827870000|2022-02-02 18:51:10|12387.4|12372.4|12387|12372|12387.4|12372.4|12387|12372|3
1643827880000|2022-02-02 18:51:20|12386.2|12371.2|12386.1|12371.1|12386.6|12371.6|12384.9|12369.9|10
1643827890000|2022-02-02 18:51:30|12386.4|12371.4|12386.6|12371.6|12386.6|12371.6|12386.1|12371.1|5
1643827900000|2022-02-02 18:51:40|12386.5|12371.5|12386.6|12371.6|12386.6|12371.6|12386.1|12371.1|1
1643827910000|2022-02-02 18:51:50|12385.6|12370.6|12391.5|12376.5|12391.5|12376.5|12385.6|12370.6|1
1643827920000|2022-02-02 18:52:00|12391.7|12376.7|12396.3|12381.3|12396.3|12381.3|12391.7|12376.7|12
1643827930000|2022-02-02 18:52:10|12396.6|12381.6|12400.8|12385.8|12401.1|12386.1|12396.6|12381.6|0
1643827940000|2022-02-02 18:52:20|12401.2|12386.2|12401.7|12386.7|12401.7|12386.7|12401.2|12386.2|2
1643827950000|2022-02-02 18:52:30|12400.7|12385.7|12403.3|12388.3|12403.3|12388.3|12400.7|12385.7|20
1643827960000|2022-02-02 18:52:40|12403.8|12388.8|12403.8|12388.8|12403.8|12388.8|12403.8|12388.8|0
1643827970000|2022-02-02 18:52:50|12403.6|12388.6|12405.2|12390.2|12405.2|12390.2|12403.6|12388.6|1
1643827980000|2022-02-02 18:53:00|12405.4|12390.4|12405.7|12390.7|12405.7|12390.7|12405.4|12390.4|0
1643827990000|2022-02-02 18:53:10|12402|12387|12402|12387|12402|12387|12402|12387|10
1643828010000|2022-02-02 18:53:30|12401.9|12386.9|12403.3|12388.3|12403.3|12388.3|12401.5|12386.5|6
1643828020000|2022-02-02 18:53:40|12402.9|12387.9|12402.7|12387.7|12402.9|12387.9|12402.7|12387.7|2
1643828030000|2022-02-02 18:53:50|12402.2|12387.2|12402.6|12387.6|12402.6|12387.6|12402.2|12387.2|0
1643828040000|2022-02-02 18:54:00|12403.6|12388.6|12405.1|12390.1|12405.1|12390.1|12403.6|12388.6|1
1643828060000|2022-02-02 18:54:20|12405.3|12390.3|12408.1|12393.1|12408.1|12393.1|12405.3|12390.3|1
1643828070000|2022-02-02 18:54:30|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|20
1643828080000|2022-02-02 18:54:40|12411.7|12396.7|12406.9|12391.9|12413.1|12398.1|12405.4|12390.4|22
1643828090000|2022-02-02 18:54:50|12406|12391|12406.9|12391.9|12407.1|12392.1|12406|12391|10
1643828100000|2022-02-02 18:55:00|12405.7|12390.7|12402|12387|12406|12391|12402|12387|10
1643828110000|2022-02-02 18:55:10|||||||||1
1643828120000|2022-02-02 18:55:20|12401.6|12386.6|12401.6|12386.6|12405.6|12390.6|12401.6|12386.6|10
1643828130000|2022-02-02 18:55:30|12402|12387|12404.1|12389.1|12406.6|12391.6|12401.7|12386.7|5
1643828140000|2022-02-02 18:55:40|12403.7|12388.7|12403.7|12388.7|12403.7|12388.7|12403.7|12388.7|0
1643828150000|2022-02-02 18:55:50|12403.4|12388.4|12402.6|12387.6|12403.4|12388.4|12402.2|12387.2|1
1643828160000|2022-02-02 18:56:00|12402.2|12387.2|12403.1|12388.1|12403.1|12388.1|12402.1|12387.1|2
1643828170000|2022-02-02 18:56:10|12401.6|12386.6|12403|12388|12403|12388|12401.6|12386.6|2
1643828180000|2022-02-02 18:56:20|12402.9|12387.9|12403.9|12388.9|12405.1|12390.1|12402.5|12387.5|3
1643828190000|2022-02-02 18:56:30|12403.5|12388.5|12401.9|12386.9|12404.4|12389.4|12401.9|12386.9|14
1643828200000|2022-02-02 18:56:40|12402.4|12387.4|12402.4|12387.4|12402.4|12387.4|12402.4|12387.4|2
1643828210000|2022-02-02 18:56:50|12403.2|12388.2|12402.7|12387.7|12403.2|12388.2|12402.6|12387.6|3
1643828220000|2022-02-02 18:57:00|12403.1|12388.1|12402.7|12387.7|12403.1|12388.1|12401.7|12386.7|1
1643828230000|2022-02-02 18:57:10|12404.2|12389.2|12403.6|12388.6|12404.2|12389.2|12403.6|12388.6|3
1643828240000|2022-02-02 18:57:20|12404|12389|12403.5|12388.5|12404|12389|12403.5|12388.5|1
1643828250000|2022-02-02 18:57:30|12404.3|12389.3|12406.7|12391.7|12407.1|12392.1|12403.8|12388.8|19
1643828260000|2022-02-02 18:57:40|12407.8|12392.8|12406.3|12391.3|12408.5|12393.5|12406.3|12391.3|1
1643828270000|2022-02-02 18:57:50|12406.4|12391.4|12406.4|12391.4|12407.3|12392.3|12406.4|12391.4|1
1643828280000|2022-02-02 18:58:00|12407.1|12392.1|12408|12393|12408|12393|12407.1|12392.1|4
1643828290000|2022-02-02 18:58:10|12408.9|12393.9|12410.2|12395.2|12412|12397|12408.9|12393.9|7
1643828300000|2022-02-02 18:58:20|12409.8|12394.8|12409.5|12394.5|12410|12395|12409.5|12394.5|1
1643828310000|2022-02-02 18:58:30|12409.3|12394.3|12409.3|12394.3|12409.3|12394.3|12409.3|12394.3|1
1643828320000|2022-02-02 18:58:40|12409.5|12394.5|12409.3|12394.3|12409.5|12394.5|12409.3|12394.3|4
1643828350000|2022-02-02 18:59:10|12409.5|12394.5|12409.3|12394.3|12409.7|12394.7|12409.3|12394.3|2
1643828360000|2022-02-02 18:59:20|12410.2|12395.2|12410.1|12395.1|12410.6|12395.6|12410.1|12395.1|2
1643828370000|2022-02-02 18:59:30|12408.6|12393.6|12408.1|12393.1|12408.6|12393.6|12408.1|12393.1|1
1643828380000|2022-02-02 18:59:40|12407.7|12392.7|12406.5|12391.5|12407.7|12392.7|12405.5|12390.5|0
1643828390000|2022-02-02 18:59:50|12405.5|12390.5|12405.5|12390.5|12405.5|12390.5|12405.5|12390.5|1
1643828400000|2022-02-02 19:00:00|12405.1|12390.1|12404.7|12389.7|12405.1|12390.1|12404.3|12389.3|9
1643828410000|2022-02-02 19:00:10|12404.3|12389.3|12404.3|12389.3|12404.3|12389.3|12404.3|12389.3|0
1643828420000|2022-02-02 19:00:20|12405.2|12390.2|12407.8|12392.8|12407.8|12392.8|12405.2|12390.2|1
1643828430000|2022-02-02 19:00:30|12408.3|12393.3|12408.3|12393.3|12408.3|12393.3|12408.3|12393.3|0
1643828440000|2022-02-02 19:00:40|12408.8|12393.8|12408.8|12393.8|12408.8|12393.8|12408.8|12393.8|0
1643828450000|2022-02-02 19:00:50|12409|12394|12409.2|12394.2|12409.2|12394.2|12409|12394|0
1643828460000|2022-02-02 19:01:00|12408.8|12393.8|12408|12393|12409|12394|12408|12393|11
1643828470000|2022-02-02 19:01:10|12407.6|12392.6|12405|12390|12407.6|12392.6|12405|12390|5
1643828480000|2022-02-02 19:01:20|12406.2|12391.2|12406.2|12391.2|12406.2|12391.2|12406.2|12391.2|0
1643828490000|2022-02-02 19:01:30|12406.6|12391.6|12406.7|12391.7|12407.2|12392.2|12406.6|12391.6|0
1643828500000|2022-02-02 19:01:40|12406.6|12391.6|12407|12392|12407.1|12392.1|12406.6|12391.6|1
1643828510000|2022-02-02 19:01:50|12406.5|12391.5|12406.1|12391.1|12407.5|12392.5|12406.1|12391.1|1
1643828520000|2022-02-02 19:02:00|12405.6|12390.6|12401.6|12386.6|12406|12391|12401.6|12386.6|5
1643828530000|2022-02-02 19:02:10|12402.3|12387.3|12402.5|12387.5|12402.5|12387.5|12402.3|12387.3|3
1643828540000|2022-02-02 19:02:20|12402|12387|12402.9|12387.9|12402.9|12387.9|12402|12387|5
1643828550000|2022-02-02 19:02:30|12400.2|12385.2|12398.4|12383.4|12400.2|12385.2|12398.4|12383.4|6
1643828560000|2022-02-02 19:02:40|12398.3|12383.3|12392.3|12377.3|12398.3|12383.3|12392.3|12377.3|2
1643828570000|2022-02-02 19:02:50|12389.3|12374.3|12390.6|12375.6|12390.6|12375.6|12389.3|12374.3|17
1643828580000|2022-02-02 19:03:00|12390.4|12375.4|12388.8|12373.8|12390.4|12375.4|12388.8|12373.8|2
1643828590000|2022-02-02 19:03:10|12389.3|12374.3|12394.4|12379.4|12394.4|12379.4|12389.3|12374.3|3
1643828600000|2022-02-02 19:03:20|12394.3|12379.3|12391.4|12376.4|12394.4|12379.4|12390.9|12375.9|2
1643828610000|2022-02-02 19:03:30|12390.9|12375.9|12391.6|12376.6|12391.6|12376.6|12390.9|12375.9|0
1643828620000|2022-02-02 19:03:40|12391.8|12376.8|12391.3|12376.3|12391.8|12376.8|12390.9|12375.9|3
1643828640000|2022-02-02 19:04:00|12390.9|12375.9|12392.3|12377.3|12392.8|12377.8|12390.9|12375.9|0
1643828650000|2022-02-02 19:04:10|12392.2|12377.2|12390.7|12375.7|12392.2|12377.2|12390.6|12375.6|5
1643828660000|2022-02-02 19:04:20|12391.2|12376.2|12391.6|12376.6|12391.6|12376.6|12391.2|12376.2|0
1643828670000|2022-02-02 19:04:30|12390.7|12375.7|12391.3|12376.3|12391.8|12376.8|12390.7|12375.7|0
1643828680000|2022-02-02 19:04:40|12390.8|12375.8|12387.7|12372.7|12390.8|12375.8|12386.3|12371.3|4
1643828690000|2022-02-02 19:04:50|12388.1|12373.1|12391.7|12376.7|12392.2|12377.2|12388.1|12373.1|12
1643828700000|2022-02-02 19:05:00|12391.9|12376.9|12391.9|12376.9|12391.9|12376.9|12391.2|12376.2|3
1643828710000|2022-02-02 19:05:10|12391.6|12376.6|12389.7|12374.7|12391.6|12376.6|12389.7|12374.7|1
1643828720000|2022-02-02 19:05:20|12390.8|12375.8|12391|12376|12391.8|12376.8|12390.7|12375.7|10
1643828740000|2022-02-02 19:05:40|12390.7|12375.7|12391.2|12376.2|12391.2|12376.2|12390.7|12375.7|3
1643828760000|2022-02-02 19:06:00|12390.1|12375.1|12390.1|12375.1|12390.1|12375.1|12390.1|12375.1|0
1643828770000|2022-02-02 19:06:10|12389.6|12374.6|12391.5|12376.5|12392.4|12377.4|12389.6|12374.6|8
1643828780000|2022-02-02 19:06:20|12392.4|12377.4|12391.4|12376.4|12392.4|12377.4|12391.4|12376.4|2
1643828790000|2022-02-02 19:06:30|12391.9|12376.9|12391.9|12376.9|12391.9|12376.9|12391.9|12376.9|0
1643828800000|2022-02-02 19:06:40|12392|12377|12393.4|12378.4|12393.4|12378.4|12392|12377|30
1643828810000|2022-02-02 19:06:50|12393|12378|12392.4|12377.4|12393|12378|12391.9|12376.9|13
1643828820000|2022-02-02 19:07:00|12392|12377|12394.4|12379.4|12394.4|12379.4|12392|12377|8
1643828830000|2022-02-02 19:07:10|12393.9|12378.9|12394.5|12379.5|12394.5|12379.5|12393.5|12378.5|1
1643828840000|2022-02-02 19:07:20|12394.1|12379.1|12393|12378|12394.1|12379.1|12393|12378|1
1643828850000|2022-02-02 19:07:30|12393.2|12378.2|12394.4|12379.4|12394.4|12379.4|12393.2|12378.2|0
1643828860000|2022-02-02 19:07:40|12393|12378|12394.4|12379.4|12394.5|12379.5|12393|12378|1
1643828870000|2022-02-02 19:07:50|12394|12379|12396.8|12381.8|12397.5|12382.5|12394|12379|12
1643828880000|2022-02-02 19:08:00|12397.2|12382.2|12395.2|12380.2|12397.2|12382.2|12395.2|12380.2|11
1643828890000|2022-02-02 19:08:10|12396|12381|12398.7|12383.7|12398.7|12383.7|12396|12381|4
1643828900000|2022-02-02 19:08:20|12398.3|12383.3|12397.3|12382.3|12398.3|12383.3|12395.8|12380.8|1
1643828910000|2022-02-02 19:08:30|12397.2|12382.2|12395.3|12380.3|12397.2|12382.2|12395|12380|11
1643828920000|2022-02-02 19:08:40|12393.9|12378.9|12391.8|12376.8|12393.9|12378.9|12391.8|12376.8|3
1643828930000|2022-02-02 19:08:50|12391.7|12376.7|12392.1|12377.1|12392.1|12377.1|12390.4|12375.4|8
1643828940000|2022-02-02 19:09:00|12391.4|12376.4|12392.3|12377.3|12392.3|12377.3|12390.4|12375.4|6
1643828950000|2022-02-02 19:09:10|12392.4|12377.4|12394|12379|12394|12379|12391.7|12376.7|7
1643828960000|2022-02-02 19:09:20|12394.2|12379.2|12392.8|12377.8|12395.4|12380.4|12392.8|12377.8|12
1643828970000|2022-02-02 19:09:30|12393.7|12378.7|12393.5|12378.5|12393.7|12378.7|12393.5|12378.5|1
1643828980000|2022-02-02 19:09:40|12392.8|12377.8|12394.9|12379.9|12394.9|12379.9|12392.8|12377.8|0
1643828990000|2022-02-02 19:09:50|12395.3|12380.3|12395|12380|12395.4|12380.4|12394.9|12379.9|5
1643829000000|2022-02-02 19:10:00|12395.1|12380.1|12396.8|12381.8|12397.5|12382.5|12395.1|12380.1|18
1643829010000|2022-02-02 19:10:10|12396.4|12381.4|12396.4|12381.4|12396.9|12381.9|12390|12375|17
1643829020000|2022-02-02 19:10:20|12395.9|12380.9|12395.9|12380.9|12395.9|12380.9|12395.9|12380.9|2
1643829040000|2022-02-02 19:10:40|12396|12381|12396.1|12381.1|12396.4|12381.4|12396|12381|8
1643829050000|2022-02-02 19:10:50|12396.5|12381.5|12396|12381|12396.5|12381.5|12396|12381|2
1643829060000|2022-02-02 19:11:00|12395.8|12380.8|12391.7|12376.7|12395.8|12380.8|12391.7|12376.7|2
1643829070000|2022-02-02 19:11:10|12392.2|12377.2|12389.6|12374.6|12392.6|12377.6|12389.6|12374.6|9
1643829080000|2022-02-02 19:11:20|12389.5|12374.5|12389.6|12374.6|12390.5|12375.5|12388.5|12373.5|8
1643829090000|2022-02-02 19:11:30|12389.3|12374.3|12388.1|12373.1|12389.4|12374.4|12388.1|12373.1|2
1643829100000|2022-02-02 19:11:40|12388.3|12373.3|12388.9|12373.9|12389.8|12374.8|12388.3|12373.3|5
1643829110000|2022-02-02 19:11:50|12389.3|12374.3|12389.2|12374.2|12389.3|12374.3|12389.2|12374.2|1
1643829120000|2022-02-02 19:12:00|12389.3|12374.3|12388.2|12373.2|12389.3|12374.3|12387.4|12372.4|7
1643829130000|2022-02-02 19:12:10|12386|12371|12382.5|12367.5|12386.3|12371.3|12382|12367|14
1643829140000|2022-02-02 19:12:20|12381.7|12366.7|12381.7|12366.7|12381.7|12366.7|12381.7|12366.7|8
1643829150000|2022-02-02 19:12:30|12382.1|12367.1|12385.9|12370.9|12388.9|12373.9|12382.1|12367.1|30
1643829160000|2022-02-02 19:12:40|12385.4|12370.4|12388.9|12373.9|12388.9|12373.9|12384.5|12369.5|45
1643829170000|2022-02-02 19:12:50|12391.9|12376.9|12392.4|12377.4|12392.4|12377.4|12391.9|12376.9|6
1643829180000|2022-02-02 19:13:00|12392.8|12377.8|12394.4|12379.4|12394.4|12379.4|12391.3|12376.3|13
1643829190000|2022-02-02 19:13:10|12390.7|12375.7|12392|12377|12392|12377|12390.3|12375.3|11
1643829200000|2022-02-02 19:13:20|12390.9|12375.9|12390.2|12375.2|12392.1|12377.1|12390.2|12375.2|12
1643829210000|2022-02-02 19:13:30|12389.8|12374.8|12390.9|12375.9|12391.7|12376.7|12389.8|12374.8|14
1643829220000|2022-02-02 19:13:40|12391.4|12376.4|12391.6|12376.6|12391.6|12376.6|12387.3|12372.3|19
1643829230000|2022-02-02 19:13:50|12391.8|12376.8|12393.9|12378.9|12394.3|12379.3|12389.6|12374.6|33
1643829240000|2022-02-02 19:14:00|12393.5|12378.5|12391.4|12376.4|12394.3|12379.3|12390.5|12375.5|84
1643829250000|2022-02-02 19:14:10|12391.6|12376.6|12387.9|12372.9|12391.9|12376.9|12387.9|12372.9|82
1643829260000|2022-02-02 19:14:20|12387.5|12372.5|12381.2|12366.2|12387.9|12372.9|12381.1|12366.1|104
1643829270000|2022-02-02 19:14:30|12381.6|12366.6|12376.4|12361.4|12381.6|12366.6|12373.6|12358.6|98
1643829280000|2022-02-02 19:14:40|12376|12361|12376.9|12361.9|12377.5|12362.5|12373.3|12358.3|127
1643829290000|2022-02-02 19:14:50|12377|12362|12372.9|12357.9|12377.7|12362.7|12372.9|12357.9|112
1643829300000|2022-02-02 19:15:00|12371.6|12356.6|12365.8|12350.8|12371.6|12356.6|12363.9|12348.9|70
1643829310000|2022-02-02 19:15:10|12366.1|12351.1|12366.5|12351.5|12366.5|12351.5|12365.3|12350.3|23
1643829320000|2022-02-02 19:15:20|12366.1|12351.1|12361.9|12346.9|12366.4|12351.4|12361.4|12346.4|33
1643829330000|2022-02-02 19:15:30|12361.4|12346.4|12360.4|12345.4|12361.9|12346.9|12359.4|12344.4|7
1643829340000|2022-02-02 19:15:40|12359.9|12344.9|12360.3|12345.3|12360.6|12345.6|12359.9|12344.9|65
1643829350000|2022-02-02 19:15:50|12360|12345|12361.2|12346.2|12361.2|12346.2|12359|12344|6
1643829360000|2022-02-02 19:16:00|12361.6|12346.6|12363.1|12348.1|12367|12352|12361.6|12346.6|14
1643829370000|2022-02-02 19:16:10|12363|12348|12361.8|12346.8|12363|12348|12361.8|12346.8|22
1643829380000|2022-02-02 19:16:20|12361.6|12346.6|12360.8|12345.8|12361.6|12346.6|12360.3|12345.3|5
1643829390000|2022-02-02 19:16:30|12361.2|12346.2|12365|12350|12365|12350|12361.2|12346.2|11
1643829400000|2022-02-02 19:16:40|12364.9|12349.9|12365.6|12350.6|12365.6|12350.6|12363.8|12348.8|30
1643829410000|2022-02-02 19:16:50|||||||||1
1643829420000|2022-02-02 19:17:00|12366.6|12351.6|12366.1|12351.1|12368.5|12353.5|12364.6|12349.6|11
1643829430000|2022-02-02 19:17:10|12365|12350|12365.4|12350.4|12366.2|12351.2|12364.6|12349.6|9
1643829440000|2022-02-02 19:17:20|12365.5|12350.5|12361.2|12346.2|12365.5|12350.5|12361.2|12346.2|8
1643829450000|2022-02-02 19:17:30|12360.8|12345.8|12360|12345|12360.8|12345.8|12360|12345|12
1643829460000|2022-02-02 19:17:40|12358|12343|12362.4|12347.4|12363.1|12348.1|12358|12343|30
1643829470000|2022-02-02 19:17:50|12363.1|12348.1|12363.1|12348.1|12364.4|12349.4|12363|12348|1
1643829500000|2022-02-02 19:18:20|||||||||1
1643829510000|2022-02-02 19:18:30|12363.5|12348.5|12360.3|12345.3|12363.5|12348.5|12360.1|12345.1|10
1643829520000|2022-02-02 19:18:40|12360.2|12345.2|12357.4|12342.4|12360.2|12345.2|12357.4|12342.4|2
1643829530000|2022-02-02 19:18:50|12355|12340|12344.9|12329.9|12355|12340|12344.2|12329.2|23
1643829540000|2022-02-02 19:19:00|12345.4|12330.4|12347.6|12332.6|12347.6|12332.6|12345.2|12330.2|9
1643829550000|2022-02-02 19:19:10|12347.9|12332.9|12350.3|12335.3|12350.3|12335.3|12347.9|12332.9|1
1643829560000|2022-02-02 19:19:20|12351|12336|12350.1|12335.1|12351.5|12336.5|12350.1|12335.1|6
1643829570000|2022-02-02 19:19:30|12349.5|12334.5|12346.7|12331.7|12349.5|12334.5|12346.7|12331.7|23
1643829580000|2022-02-02 19:19:40|12346.9|12331.9|12345.9|12330.9|12346.9|12331.9|12344.2|12329.2|10
1643829590000|2022-02-02 19:19:50|12350.1|12335.1|12350.4|12335.4|12352.1|12337.1|12347.4|12332.4|17
1643853600000|2022-02-03 02:00:00|12355.1|12340.1|12365.2|12340.2|12370.1|12343.8|12355.1|12332.6|8
1643853610000|2022-02-03 02:00:10|12360.4|12345.4|12365.7|12340.7|12376|12345.4|12360.4|12337.7|11
1643853650000|2022-02-03 02:00:50|12365.8|12340.8|12365.3|12340.3|12365.8|12340.8|12365.3|12340.3|3
1643853660000|2022-02-03 02:01:00|12365.7|12340.7|12356.9|12341.9|12365.7|12344.6|12356.9|12340.2|0
1643853680000|2022-02-03 02:01:20|12356.8|12341.8|12353.3|12338.3|12356.8|12341.8|12353.3|12338.3|0
1643853690000|2022-02-03 02:01:30|12353.2|12338.2|12352.8|12337.8|12353.2|12338.2|12352.4|12337.4|7
1643853700000|2022-02-03 02:01:40|12353.1|12338.1|12353|12338|12353.1|12338.1|12353|12338|4
1643853710000|2022-02-03 02:01:50|12352.5|12337.5|12352.1|12337.1|12352.5|12337.5|12352.1|12337.1|0
1643853720000|2022-02-03 02:02:00|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|0
1643853730000|2022-02-03 02:02:10|12351.5|12336.5|12350.6|12335.6|12351.5|12336.5|12350.6|12335.6|0
1643853740000|2022-02-03 02:02:20|12349.4|12334.4|12338.5|12323.5|12349.4|12334.4|12336.5|12321.5|7
1643853750000|2022-02-03 02:02:30|12336.5|12321.5|12336|12321|12336.5|12321.5|12336|12321|0
1643853770000|2022-02-03 02:02:50|12335.9|12320.9|12336|12321|12336|12321|12335.9|12320.9|1
1643853780000|2022-02-03 02:03:00|12334.5|12319.5|12333|12318|12334.5|12319.5|12331.8|12316.8|2
1643853790000|2022-02-03 02:03:10|12331.8|12316.8|12331.8|12316.8|12331.8|12316.8|12331.8|12316.8|0
1643853800000|2022-02-03 02:03:20|12331.5|12316.5|12331.3|12316.3|12331.8|12316.8|12331.3|12316.3|0
1643853850000|2022-02-03 02:04:10|12324.7|12309.7|12320|12305|12328.4|12309.7|12320|12303.4|22
1643853860000|2022-02-03 02:04:20|12320.3|12305.3|12315.4|12300.4|12320.3|12305.3|12315.4|12300.4|2
1643853870000|2022-02-03 02:04:30|12307.9|12292.9|12313.4|12298.4|12313.7|12298.7|12307.9|12292.9|22
1643853880000|2022-02-03 02:04:40|12313.1|12298.1|12312.2|12297.2|12313.2|12298.2|12312.2|12297.2|0
1643853890000|2022-02-03 02:04:50|12314|12299|12313.6|12298.6|12314|12299|12313.5|12298.5|1
1643853900000|2022-02-03 02:05:00|12313.3|12298.3|12313.3|12298.3|12313.3|12298.3|12313.3|12298.3|2
1643853910000|2022-02-03 02:05:10|12310.8|12295.8|12311.6|12296.6|12311.6|12296.6|12310.3|12295.3|14
1643853920000|2022-02-03 02:05:20|12312.4|12297.4|12331.6|12306.6|12333.8|12306.6|12312.4|12296.3|11
1643853930000|2022-02-03 02:05:30|12331.2|12306.2|12327.7|12312.7|12333.2|12312.7|12327.7|12306.2|1
1643853940000|2022-02-03 02:05:40|12328|12313|12328.6|12313.6|12328.7|12313.7|12328|12313|0
1643853960000|2022-02-03 02:06:00|12328.2|12313.2|12329.2|12314.2|12329.2|12314.2|12328.2|12313.2|0
1643853990000|2022-02-03 02:06:30|12329.7|12314.7|12329.2|12314.2|12329.7|12314.7|12329.2|12314.2|0
1643854020000|2022-02-03 02:07:00|12327.4|12312.4|12327.4|12312.4|12327.4|12312.4|12327.4|12312.4|21
1643854030000|2022-02-03 02:07:10|12328.4|12313.4|12328.4|12313.4|12328.4|12313.4|12328.4|12313.4|0
1643854040000|2022-02-03 02:07:20|12328.1|12313.1|12326.4|12311.4|12331.4|12313.1|12326.4|12306.2|0
1643854050000|2022-02-03 02:07:30|12327.5|12312.5|12330.9|12305.9|12332.4|12313|12327.5|12305.9|0
1643854060000|2022-02-03 02:07:40|12330.5|12305.5|12330.5|12305.5|12330.5|12305.5|12330.5|12305.5|0
1643854090000|2022-02-03 02:08:10|12330.6|12305.6|12330.5|12305.5|12331|12306|12330.5|12305.5|0
1643854150000|2022-02-03 02:09:10|12330.4|12305.4|12330|12305|12330.4|12305.4|12330|12305|0
1643854220000|2022-02-03 02:10:20|12330.5|12305.5|12330.6|12305.6|12330.6|12305.6|12330.5|12305.5|0
1643854230000|2022-02-03 02:10:30|12331.4|12306.4|12330.9|12305.9|12331.4|12306.4|12330.3|12305.3|0
1643854240000|2022-02-03 02:10:40|12331.3|12306.3|12331.3|12306.3|12331.3|12306.3|12331.3|12306.3|1
1643854250000|2022-02-03 02:10:50|12332.5|12307.5|12331.6|12306.6|12332.5|12307.5|12331.6|12306.6|20
1643854260000|2022-02-03 02:11:00|12331.7|12306.7|12331.5|12306.5|12331.7|12306.7|12331|12306|2
1643854270000|2022-02-03 02:11:10|12332|12307|12332|12307|12332|12307|12332|12307|0
1643854290000|2022-02-03 02:11:30|12332.7|12307.7|12332.7|12307.7|12332.7|12307.7|12332.7|12307.7|0
1643854300000|2022-02-03 02:11:40|12332.4|12307.4|12332.7|12307.7|12332.7|12307.7|12332.4|12307.4|2
1643854320000|2022-02-03 02:12:00|12332.4|12307.4|12327.9|12312.9|12332.7|12312.9|12327.9|12306.4|1
1643854340000|2022-02-03 02:12:20|12328.1|12313.1|12328.9|12313.9|12328.9|12313.9|12328.1|12313.1|0
1643854350000|2022-02-03 02:12:30|12328.6|12313.6|12327.9|12312.9|12332.4|12313.6|12327.9|12307.4|0
1643854370000|2022-02-03 02:12:50|12328.2|12313.2|12327.2|12312.2|12328.2|12313.2|12327.2|12312.2|1
1643854380000|2022-02-03 02:13:00|12326.9|12311.9|12326.9|12311.9|12326.9|12311.9|12326.9|12311.9|0
1643854400000|2022-02-03 02:13:20|12330.9|12305.9|12330.9|12305.9|12330.9|12305.9|12330.9|12305.9|0
1643854460000|2022-02-03 02:14:20|12330.7|12305.7|12330.4|12305.4|12330.7|12305.7|12330.2|12305.2|0
1643854470000|2022-02-03 02:14:30|12330.3|12305.3|12330.3|12305.3|12330.3|12305.3|12330.3|12305.3|0
1643854490000|2022-02-03 02:14:50|12325.8|12310.8|12327.6|12312.6|12330.7|12312.6|12325.8|12305.3|1
1643854500000|2022-02-03 02:15:00|12326.8|12311.8|12326.8|12311.8|12326.8|12311.8|12326.8|12311.8|0
1643854520000|2022-02-03 02:15:20|12325.8|12310.8|12330.3|12305.3|12330.3|12310.8|12325.8|12305.3|0
1643854550000|2022-02-03 02:15:50|12324.8|12309.8|12330|12305|12330|12309.8|12324.8|12305|0
1643854560000|2022-02-03 02:16:00|12330.3|12305.3|12329.2|12304.2|12330.3|12305.3|12329.2|12304.2|6
1643854600000|2022-02-03 02:16:40|12329.6|12304.6|12324.5|12299.5|12329.6|12304.6|12318.1|12299.5|10
1643854610000|2022-02-03 02:16:50|12330|12305|12329.5|12304.5|12330|12305|12329.4|12304.4|7
1643854630000|2022-02-03 02:17:10|12329|12304|12328.6|12303.6|12329|12304|12328.6|12303.6|0
1643854640000|2022-02-03 02:17:20|12328.7|12303.7|12329.1|12304.1|12329.1|12304.1|12328.7|12303.7|0
1643854720000|2022-02-03 02:18:40|12329.2|12304.2|12329.2|12304.2|12329.2|12304.2|12329.2|12304.2|0
1643854770000|2022-02-03 02:19:30|12329.6|12304.6|12329.6|12304.6|12329.6|12304.6|12329.6|12304.6|2
1643854820000|2022-02-03 02:20:20|12329.5|12304.5|12329.5|12304.5|12329.5|12304.5|12329.5|12304.5|0
1643854830000|2022-02-03 02:20:30|12324.3|12309.3|12323|12308|12324.3|12309.3|12323|12308|0
1643855080000|2022-02-03 02:24:40|12323.5|12308.5|12323.5|12308.5|12323.5|12308.5|12323.5|12308.5|0
1643855560000|2022-02-03 02:32:40|12323|12308|12323.1|12308.1|12323.1|12308.1|12323|12308|0
1643855570000|2022-02-03 02:32:50|12322.2|12307.2|12323.1|12308.1|12323.5|12308.5|12318.8|12303.8|5
1643855580000|2022-02-03 02:33:00|12323.5|12308.5|12323.5|12308.5|12323.5|12308.5|12323.5|12308.5|0
1643855730000|2022-02-03 02:35:30|12323.1|12308.1|12323.1|12308.1|12323.1|12308.1|12323.1|12308.1|0
1643855850000|2022-02-03 02:37:30|12323.5|12308.5|12323.5|12308.5|12323.5|12308.5|12323.5|12308.5|0
1643855900000|2022-02-03 02:38:20|12324|12309|12326|12311|12326|12311|12324|12309|0
1643855970000|2022-02-03 02:39:30|12325|12310|12325|12310|12325|12310|12325|12310|0
1643856020000|2022-02-03 02:40:20|12324.5|12309.5|12322.5|12307.5|12324.5|12309.5|12322.5|12307.5|0
1643856030000|2022-02-03 02:40:30|12320.5|12305.5|12319|12304|12320.5|12305.5|12319|12304|1
1643856130000|2022-02-03 02:42:10|12318.8|12303.8|12318.5|12303.5|12318.8|12303.8|12318.5|12303.5|0
1643856150000|2022-02-03 02:42:30|12318|12303|12318|12303|12318|12303|12318|12303|0
1643856160000|2022-02-03 02:42:40|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|0
1643856180000|2022-02-03 02:43:00|12312.5|12297.5|12312.5|12297.5|12312.6|12297.6|12311.5|12296.5|7
1643856210000|2022-02-03 02:43:30|12312.3|12297.3|12311.5|12296.5|12312.3|12297.3|12311.5|12296.5|1
1643856220000|2022-02-03 02:43:40|12311.2|12296.2|12310.5|12295.5|12311.2|12296.2|12310.5|12295.5|0
1643856230000|2022-02-03 02:43:50|12311|12296|12311|12296|12311|12296|12311|12296|2
1643856240000|2022-02-03 02:44:00|12310.4|12295.4|12309|12294|12310.4|12295.4|12307.6|12292.6|3
1643856250000|2022-02-03 02:44:10|12307.6|12292.6|12309|12294|12309|12294|12307.6|12292.6|1
1643856260000|2022-02-03 02:44:20|12308.9|12293.9|12303.1|12288.1|12308.9|12293.9|12303.1|12288.1|2
1643856270000|2022-02-03 02:44:30|12302.6|12287.6|12302.9|12287.9|12302.9|12287.9|12302.5|12287.5|0
1643856280000|2022-02-03 02:44:40|12303|12288|12302.6|12287.6|12303|12288|12302.3|12287.3|4
1643856290000|2022-02-03 02:44:50|12302.5|12287.5|12301.9|12286.9|12302.5|12287.5|12301.9|12286.9|0
1643856300000|2022-02-03 02:45:00|12302|12287|12300.4|12285.4|12302.4|12287.4|12299.9|12284.9|1
1643856310000|2022-02-03 02:45:10|12299.9|12284.9|12299.4|12284.4|12300.4|12285.4|12299.4|12284.4|0
1643856330000|2022-02-03 02:45:30|12299.9|12284.9|12299.9|12284.9|12299.9|12284.9|12299.9|12284.9|0
1643856340000|2022-02-03 02:45:40|12299.4|12284.4|12299.4|12284.4|12299.4|12284.4|12299.4|12284.4|1
1643856350000|2022-02-03 02:45:50|12299.9|12284.9|12299.9|12284.9|12299.9|12284.9|12299.9|12284.9|2
1643856360000|2022-02-03 02:46:00|12297.5|12282.5|12297.5|12282.5|12297.5|12282.5|12297.5|12282.5|0
1643856380000|2022-02-03 02:46:20|||||||||5
1643856390000|2022-02-03 02:46:30|12297.9|12282.9|12297.9|12282.9|12297.9|12282.9|12297.9|12282.9|0
1643856400000|2022-02-03 02:46:40|12297.5|12282.5|12297.5|12282.5|12297.5|12282.5|12297.5|12282.5|0
1643856440000|2022-02-03 02:47:20|12299.6|12284.6|12299.6|12284.6|12299.6|12284.6|12299.6|12284.6|0
1643856450000|2022-02-03 02:47:30|12304.3|12289.3|12306.7|12291.7|12306.7|12291.7|12304.3|12289.3|1
1643856460000|2022-02-03 02:47:40|12307.2|12292.2|12307.2|12292.2|12307.2|12292.2|12307.2|12292.2|0
1643856480000|2022-02-03 02:48:00|12308.1|12283.1|12300.7|12285.7|12308.1|12287.7|12300.7|12282.1|11
1643856490000|2022-02-03 02:48:10|12300.2|12285.2|12300.2|12285.2|12300.2|12285.2|12300.2|12285.2|0
1643856500000|2022-02-03 02:48:20|12300.1|12285.1|12300.1|12285.1|12300.1|12285.1|12300.1|12285.1|0
1643856510000|2022-02-03 02:48:30|12300.2|12285.2|12300.1|12285.1|12300.2|12285.2|12300.1|12285.1|0
1643856540000|2022-02-03 02:49:00|12300.8|12285.8|12302.7|12287.7|12302.7|12287.7|12300.8|12285.8|1
1643856630000|2022-02-03 02:50:30|12303.1|12288.1|12303.1|12288.1|12303.1|12288.1|12303.1|12288.1|0
1643856710000|2022-02-03 02:51:50|12303|12288|12304.1|12289.1|12304.1|12289.1|12302.1|12287.1|0
1643856720000|2022-02-03 02:52:00|12303.7|12288.7|12298.7|12283.7|12303.7|12288.7|12298.6|12283.6|2
1643856730000|2022-02-03 02:52:10|12299.1|12284.1|12298.9|12283.9|12300.6|12285.6|12298.6|12283.6|1
1643856740000|2022-02-03 02:52:20|12298.1|12283.1|12297|12282|12298.1|12283.1|12297|12282|1
1643856750000|2022-02-03 02:52:30|12296.4|12281.4|12297.4|12282.4|12297.4|12282.4|12296.4|12281.4|0
1643856840000|2022-02-03 02:54:00|12297.9|12282.9|12299.1|12284.1|12299.1|12284.1|12297.9|12282.9|0
1643856900000|2022-02-03 02:55:00|12298.6|12283.6|12296.5|12281.5|12298.6|12283.6|12296.5|12281.5|4
1643856910000|2022-02-03 02:55:10|12296.9|12281.9|12296.9|12281.9|12296.9|12281.9|12296.9|12281.9|0
1643856920000|2022-02-03 02:55:20|12295.9|12280.9|12294.9|12279.9|12296.9|12281.9|12294.9|12279.9|0
1643856980000|2022-02-03 02:56:20|12295.4|12280.4|12295.4|12280.4|12295.4|12280.4|12295.4|12280.4|0
1643857000000|2022-02-03 02:56:40|12295.2|12280.2|12294.4|12279.4|12295.2|12280.2|12294.4|12279.4|0
1643857010000|2022-02-03 02:56:50|12292.4|12277.4|12292.1|12277.1|12292.4|12277.4|12292.1|12277.1|1
1643857040000|2022-02-03 02:57:20|12291.7|12276.7|12291.7|12276.7|12291.7|12276.7|12291.6|12276.6|1
1643857050000|2022-02-03 02:57:30|12292.1|12277.1|12292.1|12277.1|12292.1|12277.1|12292.1|12277.1|0
1643857090000|2022-02-03 02:58:10|12292.5|12277.5|12292.2|12277.2|12292.5|12277.5|12292.2|12277.2|0
1643857110000|2022-02-03 02:58:30|12290.6|12275.6|12290.6|12275.6|12290.6|12275.6|12290.6|12275.6|0
1643857120000|2022-02-03 02:58:40|12289|12274|12288.6|12273.6|12289|12274|12288.6|12273.6|9
1643857130000|2022-02-03 02:58:50|12303.3|12278.3|12308.2|12283.2|12313.1|12283.2|12303.3|12275.1|17
1643857160000|2022-02-03 02:59:20|||||||||23
1643857170000|2022-02-03 02:59:30|12305.7|12290.7|12305.4|12290.4|12310.2|12290.7|12305.3|12285.2|11
1643857180000|2022-02-03 02:59:40|12305.8|12290.8|12305.8|12290.8|12305.8|12290.8|12305.8|12290.8|0
1643857190000|2022-02-03 02:59:50|12305.4|12290.4|12305.8|12290.8|12305.8|12290.8|12305.3|12290.3|1
1643857210000|2022-02-03 03:00:10|12306.6|12291.6|12306.1|12291.1|12306.6|12291.6|12306.1|12291.1|5
1643857220000|2022-02-03 03:00:20|12305.8|12290.8|12303.8|12288.8|12305.8|12290.8|12303.8|12288.8|6
1643857270000|2022-02-03 03:01:10|12304.3|12289.3|12306.3|12291.3|12306.3|12291.3|12304.3|12289.3|1
1643857280000|2022-02-03 03:01:20|12306.2|12291.2|12305.8|12290.8|12306.2|12291.2|12305.8|12290.8|0
1643857290000|2022-02-03 03:01:30|12305.3|12290.3|12306.3|12291.3|12306.3|12291.3|12304.3|12289.3|2
1643857300000|2022-02-03 03:01:40|12302.8|12287.8|12302.8|12287.8|12302.8|12287.8|12302.8|12287.8|4
1643857310000|2022-02-03 03:01:50|12302.7|12287.7|12302.3|12287.3|12302.7|12287.7|12302.3|12287.3|4
1643857340000|2022-02-03 03:02:20|12302.7|12287.7|12303.1|12288.1|12303.1|12288.1|12302.7|12287.7|1
1643857350000|2022-02-03 03:02:30|12303.5|12288.5|12305.3|12290.3|12306.4|12291.4|12303.5|12288.5|2
1643857360000|2022-02-03 03:02:40|12303.8|12288.8|12320.3|12295.3|12321.5|12296.5|12303.8|12288.8|4
1643857370000|2022-02-03 03:02:50|12320.8|12295.8|12314.6|12299.6|12320.8|12300.7|12314.6|12295.8|1
1643857380000|2022-02-03 03:03:00|12313.8|12298.8|12314.4|12299.4|12314.8|12299.8|12313.8|12298.8|0
1643857390000|2022-02-03 03:03:10|12314.7|12299.7|12314.3|12299.3|12314.7|12299.7|12314.3|12299.3|6
1643857400000|2022-02-03 03:03:20|||||||||8
1643857630000|2022-02-03 03:07:10|12314.8|12299.8|12314.8|12299.8|12314.8|12299.8|12314.8|12299.8|0
1643857690000|2022-02-03 03:08:10|12315.8|12300.8|12315.8|12300.8|12315.8|12300.8|12315.8|12300.8|1
1643857700000|2022-02-03 03:08:20|12314.8|12299.8|12314.8|12299.8|12314.8|12299.8|12314.8|12299.8|0
1643857710000|2022-02-03 03:08:30|12314.6|12299.6|12313|12298|12314.6|12299.6|12313|12298|13
1643857720000|2022-02-03 03:08:40|12314.5|12299.5|12315|12300|12315|12300|12312.5|12297.5|0
1643857730000|2022-02-03 03:08:50|12312.5|12297.5|12310.9|12295.9|12312.5|12297.5|12310.9|12295.9|3
1643857740000|2022-02-03 03:09:00|12310.5|12295.5|12312.5|12297.5|12312.5|12297.5|12310.5|12295.5|0
1643857750000|2022-02-03 03:09:10|12312.7|12297.7|12338|12313|12338|12313|12312.7|12297.7|5
1643857760000|2022-02-03 03:09:20|12330|12315|12329.5|12314.5|12330|12315|12329.5|12314.5|0
1643857770000|2022-02-03 03:09:30|12329.7|12314.7|12331.5|12316.5|12331.5|12316.5|12329.7|12314.7|0
1643857780000|2022-02-03 03:09:40|12326.5|12311.5|12326.9|12311.9|12326.9|12311.9|12326.5|12311.5|1
1643857790000|2022-02-03 03:09:50|12326.1|12311.1|12327.9|12312.9|12327.9|12312.9|12325.8|12310.8|5
1643857800000|2022-02-03 03:10:00|12327.5|12312.5|12324.5|12309.5|12327.5|12312.5|12324.5|12309.5|2
1643857810000|2022-02-03 03:10:10|12327.5|12312.5|12325|12310|12327.5|12312.5|12325|12310|2
1643857820000|2022-02-03 03:10:20|12325.4|12310.4|12319.2|12304.2|12325.4|12310.4|12315.4|12297.8|8
1643857830000|2022-02-03 03:10:30|12320.3|12305.3|12320.4|12305.4|12320.4|12305.4|12320.3|12305.3|2
1643857840000|2022-02-03 03:10:40|12320.8|12305.8|12319.9|12304.9|12321.8|12306.8|12319.9|12304.9|7
1643857850000|2022-02-03 03:10:50|12319.8|12304.8|12320.5|12305.5|12320.5|12305.5|12319.8|12304.8|1
1643857860000|2022-02-03 03:11:00|12320.2|12305.2|12312.7|12297.7|12320.5|12305.5|12312.7|12297.7|7
1643857870000|2022-02-03 03:11:10|12310.5|12295.5|12311.5|12296.5|12315.5|12300.5|12310.5|12295.5|1
1643857880000|2022-02-03 03:11:20|12312.4|12297.4|12314.4|12299.4|12315.5|12300.5|12312.4|12297.4|3
1643857890000|2022-02-03 03:11:30|12314.8|12299.8|12315.4|12300.4|12315.9|12300.9|12312.4|12297.4|7
1643857900000|2022-02-03 03:11:40|12314.9|12299.9|12314.4|12299.4|12315.9|12300.9|12309.9|12294.9|3
1643857910000|2022-02-03 03:11:50|12314.9|12299.9|12310.4|12295.4|12314.9|12299.9|12310.4|12295.4|3
1643857930000|2022-02-03 03:12:10|12306.9|12291.9|12308.9|12293.9|12308.9|12293.9|12305.9|12290.9|2
1643857940000|2022-02-03 03:12:20|12308.2|12293.2|12302.9|12287.9|12308.2|12293.2|12302.8|12287.8|0
1643857970000|2022-02-03 03:12:50|12301.4|12286.4|12301.4|12286.4|12301.4|12286.4|12301.4|12286.4|0
1643857980000|2022-02-03 03:13:00|12301.8|12286.8|12303.4|12288.4|12303.4|12288.4|12300.9|12285.9|5
1643857990000|2022-02-03 03:13:10|12303|12288|12302.9|12287.9|12303.4|12288.4|12300.9|12285.9|3
1643858000000|2022-02-03 03:13:20|12302.4|12287.4|12301.1|12286.1|12302.4|12287.4|12300.4|12285.4|6
1643858020000|2022-02-03 03:13:40|12300.7|12285.7|12300.7|12285.7|12300.7|12285.7|12300.7|12285.7|0
1643858030000|2022-02-03 03:13:50|12301.1|12286.1|12301.6|12286.6|12301.6|12286.6|12301.1|12286.1|3
1643858050000|2022-02-03 03:14:10|12301.2|12286.2|12301.2|12286.2|12301.2|12286.2|12301.2|12286.2|1
1643858070000|2022-02-03 03:14:30|12300.8|12285.8|12300.8|12285.8|12300.8|12285.8|12300.8|12285.8|0
1643858080000|2022-02-03 03:14:40|||||||||1
1643858090000|2022-02-03 03:14:50|12305.8|12290.8|12306.3|12291.3|12306.3|12291.3|12305.8|12290.8|1
1643858100000|2022-02-03 03:15:00|12306.4|12291.4|12306.4|12291.4|12306.4|12291.4|12306.4|12291.4|0
1643858110000|2022-02-03 03:15:10|12306.8|12291.8|12306.8|12291.8|12307.8|12292.8|12306.8|12291.8|1
1643858130000|2022-02-03 03:15:30|12306|12291|12306|12291|12306|12291|12306|12291|0
1643858140000|2022-02-03 03:15:40|12306.8|12291.8|12306.8|12291.8|12306.8|12291.8|12306.8|12291.8|0
1643858320000|2022-02-03 03:18:40|12307.4|12292.4|12306.9|12291.9|12307.6|12292.6|12306.9|12291.9|2
1643858330000|2022-02-03 03:18:50|12307.2|12292.2|12306.8|12291.8|12307.2|12292.2|12306.8|12291.8|0
1643858360000|2022-02-03 03:19:20|12306.3|12291.3|12308.3|12293.3|12308.3|12293.3|12305.3|12290.3|1
1643858370000|2022-02-03 03:19:30|12307.6|12292.6|12309.3|12294.3|12310.3|12295.3|12306.1|12291.1|2
1643858380000|2022-02-03 03:19:40|12305.8|12290.8|12304.3|12289.3|12305.8|12290.8|12304.3|12289.3|2
1643858390000|2022-02-03 03:19:50|12305.1|12290.1|12304.3|12289.3|12305.1|12290.1|12304.3|12289.3|1
1643858400000|2022-02-03 03:20:00|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|0
1643858410000|2022-02-03 03:20:10|12306.3|12291.3|12303.8|12288.8|12306.3|12291.3|12303.8|12288.8|0
1643858420000|2022-02-03 03:20:20|||||||||1
1643858510000|2022-02-03 03:21:50|12305.3|12290.3|12303.8|12288.8|12305.3|12290.3|12303.8|12288.8|3
1643858520000|2022-02-03 03:22:00|12303.6|12288.6|12303.6|12288.6|12303.6|12288.6|12303.6|12288.6|0
1643858530000|2022-02-03 03:22:10|12302.5|12287.5|12304.3|12289.3|12305.8|12290.8|12301.3|12286.3|3
1643858540000|2022-02-03 03:22:20|12306.8|12291.8|12307.8|12292.8|12309.7|12294.7|12304.8|12289.8|6
1643858550000|2022-02-03 03:22:30|12306.8|12291.8|12305.3|12290.3|12306.8|12291.8|12305.3|12290.3|1
1643858560000|2022-02-03 03:22:40|12305.4|12290.4|12305.3|12290.3|12305.7|12290.7|12305.3|12290.3|3
1643858570000|2022-02-03 03:22:50|||||||||1
1643858610000|2022-02-03 03:23:30|12305.8|12290.8|12305.8|12290.8|12305.8|12290.8|12305.8|12290.8|0
1643858990000|2022-02-03 03:29:50|12305.3|12290.3|12304.5|12289.5|12305.8|12290.8|12304.3|12289.3|5
1643859000000|2022-02-03 03:30:00|12305.3|12290.3|12306.8|12291.8|12306.8|12291.8|12305.3|12290.3|0
1643859210000|2022-02-03 03:33:30|12305.3|12290.3|12305.3|12290.3|12305.3|12290.3|12305.3|12290.3|0
1643859300000|2022-02-03 03:35:00|12305.8|12290.8|12305.8|12290.8|12305.8|12290.8|12305.8|12290.8|0
1643859420000|2022-02-03 03:37:00|12305.4|12290.4|12305.4|12290.4|12305.4|12290.4|12305.4|12290.4|0
1643859460000|2022-02-03 03:37:40|12304.2|12289.2|12304|12289|12304.2|12289.2|12304|12289|1
1643859490000|2022-02-03 03:38:10|12305|12290|12305|12290|12305|12290|12305|12290|0
1643860010000|2022-02-03 03:46:50|12310.4|12295.4|12323.4|12285.9|12323.4|12295.4|12310.4|12285.9|1
1643860020000|2022-02-03 03:47:00|12323.8|12286.3|12323.8|12286.3|12323.8|12286.3|12323.8|12286.3|0
1643860030000|2022-02-03 03:47:10|12323.6|12286.1|12323.6|12286.1|12323.6|12286.1|12323.6|12286.1|0
1643860050000|2022-02-03 03:47:30|12322.8|12285.3|12324.6|12287.1|12324.6|12287.1|12322.8|12285.3|3
1643860120000|2022-02-03 03:48:40|12325.7|12288.2|12325.7|12288.2|12325.7|12288.2|12325.7|12288.2|0
1643860190000|2022-02-03 03:49:50|12320.3|12295.3|12322.2|12297.2|12322.2|12297.2|12320.3|12295.3|0
1643860240000|2022-02-03 03:50:40|12321.8|12296.8|12321.8|12296.8|12321.8|12296.8|12321.8|12296.8|2
1643860250000|2022-02-03 03:50:50|12321.4|12296.4|12321.9|12296.9|12321.9|12296.9|12321.4|12296.4|3
1643860920000|2022-02-03 04:02:00|12322|12297|12322.4|12297.4|12322.4|12297.4|12322|12297|0
1643860940000|2022-02-03 04:02:20|12321.9|12296.9|12322.4|12297.4|12322.4|12297.4|12321.9|12296.9|0
1643860990000|2022-02-03 04:03:10|12322.3|12297.3|12322.3|12297.3|12322.3|12297.3|12322.3|12297.3|0
1643861420000|2022-02-03 04:10:20|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|0
1643862100000|2022-02-03 04:21:40|||||||||1
1643862110000|2022-02-03 04:21:50|12315.7|12300.7|12322.3|12297.3|12322.3|12300.7|12315.7|12297.3|1
1643862260000|2022-02-03 04:24:20|12315.9|12300.9|12315.9|12300.9|12315.9|12300.9|12315.9|12300.9|0
1643862270000|2022-02-03 04:24:30|12313.2|12298.2|12313.2|12298.2|12313.2|12298.2|12313.2|12298.2|0
1643862280000|2022-02-03 04:24:40|12321.8|12296.8|12321.9|12296.9|12321.9|12296.9|12321.8|12296.8|2
1643862500000|2022-02-03 04:28:20|12321.8|12296.8|12321.8|12296.8|12321.8|12296.8|12321.8|12296.8|0
1643862910000|2022-02-03 04:35:10|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|2
1643862990000|2022-02-03 04:36:30|12321.9|12296.9|12321.9|12296.9|12321.9|12296.9|12321.9|12296.9|0
1643863000000|2022-02-03 04:36:40|12316.8|12301.8|12316.8|12301.8|12316.8|12301.8|12316.8|12301.8|0
1643863100000|2022-02-03 04:38:20|12316.4|12301.4|12315.7|12300.7|12316.4|12301.4|12315.7|12300.7|0
1643863150000|2022-02-03 04:39:10|12315.5|12300.5|12314.8|12299.8|12315.5|12300.5|12314.8|12299.8|0
1643863220000|2022-02-03 04:40:20|12314.9|12299.9|12314.9|12299.9|12314.9|12299.9|12314.9|12299.9|0
1643863230000|2022-02-03 04:40:30|12315.3|12300.3|12315.3|12300.3|12315.3|12300.3|12315.3|12300.3|0
1643863390000|2022-02-03 04:43:10|12318.8|12303.8|12319.8|12304.8|12319.8|12304.8|12318.8|12303.8|0
1643863410000|2022-02-03 04:43:30|12319.4|12304.4|12318.3|12303.3|12319.4|12304.4|12318.3|12303.3|0
1643863440000|2022-02-03 04:44:00|12318.2|12303.2|12318.2|12303.2|12318.2|12303.2|12318.2|12303.2|0
1643863650000|2022-02-03 04:47:30|12317.9|12302.9|12317.9|12302.9|12317.9|12302.9|12317.9|12302.9|0
1643863660000|2022-02-03 04:47:40|12317.8|12302.8|12317.8|12302.8|12317.8|12302.8|12317.8|12302.8|0
1643863960000|2022-02-03 04:52:40|12317.4|12302.4|12317.4|12302.4|12317.4|12302.4|12317.4|12302.4|0
1643863980000|2022-02-03 04:53:00|12317.8|12302.8|12317.8|12302.8|12317.8|12302.8|12317.8|12302.8|0
1643864410000|2022-02-03 05:00:10|12318.3|12303.3|12318.8|12303.8|12318.8|12303.8|12318.3|12303.3|1
1643864760000|2022-02-03 05:06:00|12320.5|12305.5|12320.5|12305.5|12320.5|12305.5|12320.5|12305.5|0
1643864820000|2022-02-03 05:07:00|12326.8|12311.8|12326.8|12311.8|12326.8|12311.8|12326.8|12311.8|8
1643864830000|2022-02-03 05:07:10|12326.7|12311.7|12325.3|12310.3|12326.7|12311.7|12325.3|12310.3|0
1643864900000|2022-02-03 05:08:20|12324.8|12309.8|12324.8|12309.8|12324.8|12309.8|12324.8|12309.8|0
1643864950000|2022-02-03 05:09:10|12325.8|12310.8|12325.8|12310.8|12325.8|12310.8|12325.8|12310.8|0
1643864990000|2022-02-03 05:09:50|12326.3|12311.3|12326.3|12311.3|12326.3|12311.3|12326.3|12311.3|0
1643865020000|2022-02-03 05:10:20|12325.8|12310.8|12325.8|12310.8|12325.8|12310.8|12325.8|12310.8|0
1643865050000|2022-02-03 05:10:50|12325.9|12310.9|12326.3|12311.3|12326.3|12311.3|12325.9|12310.9|0
1643865060000|2022-02-03 05:11:00|12326.2|12311.2|12325.8|12310.8|12326.2|12311.2|12325.8|12310.8|0
1643865140000|2022-02-03 05:12:20|12329.8|12314.8|12329.8|12314.8|12329.8|12314.8|12329.8|12314.8|2
1643866060000|2022-02-03 05:27:40|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|0
1643866400000|2022-02-03 05:33:20|12328|12313|12334.2|12309.2|12334.2|12313|12328|12309.2|3
1643866530000|2022-02-03 05:35:30|12333.8|12308.8|12329.2|12314.2|12334.8|12314.2|12329.2|12308.8|0
1643866570000|2022-02-03 05:36:10|12328.4|12313.4|12328.4|12313.4|12328.4|12313.4|12328.4|12313.4|0
1643866960000|2022-02-03 05:42:40|12328.2|12313.2|12327.4|12312.4|12328.2|12313.2|12327.4|12312.4|0
1643867090000|2022-02-03 05:44:50|12326.9|12311.9|12326.9|12311.9|12326.9|12311.9|12326.9|12311.9|0
1643867710000|2022-02-03 05:55:10|12325.4|12310.4|12324.8|12309.8|12325.4|12310.4|12324.8|12309.8|0
1643867730000|2022-02-03 05:55:30|12325.4|12310.4|12325.5|12310.5|12325.5|12310.5|12325.4|12310.4|0
1643867740000|2022-02-03 05:55:40|12325.9|12310.9|12325.9|12310.9|12325.9|12310.9|12325.9|12310.9|0
1643867750000|2022-02-03 05:55:50|12326.9|12311.9|12326.9|12311.9|12326.9|12311.9|12326.9|12311.9|0
1643867810000|2022-02-03 05:56:50|12327|12312|12327.4|12312.4|12327.4|12312.4|12327|12312|0
1643868280000|2022-02-03 06:04:40|12327.1|12312.1|12326.3|12311.3|12327.1|12312.1|12326.3|12311.3|0
1643868300000|2022-02-03 06:05:00|12326.6|12311.6|12327.4|12312.4|12327.4|12312.4|12326.6|12311.6|0
1643868310000|2022-02-03 06:05:10|12327.3|12312.3|12327.3|12312.3|12327.3|12312.3|12327.3|12312.3|0
1643868380000|2022-02-03 06:06:20|12327.4|12312.4|12327.4|12312.4|12327.4|12312.4|12327.4|12312.4|0
1643868400000|2022-02-03 06:06:40|12326.9|12311.9|12326.9|12311.9|12326.9|12311.9|12326.9|12311.9|0
1643868850000|2022-02-03 06:14:10|12327.4|12312.4|12327.4|12312.4|12327.4|12312.4|12327.4|12312.4|1
1643868860000|2022-02-03 06:14:20|12326.7|12311.7|12326.7|12311.7|12326.7|12311.7|12326.7|12311.7|0
1643868890000|2022-02-03 06:14:50|12327.1|12312.1|12330.4|12315.4|12330.4|12315.4|12327.1|12312.1|2
1643868900000|2022-02-03 06:15:00|12330.7|12315.7|12334|12319|12334|12319|12330.7|12315.7|3
1643868910000|2022-02-03 06:15:10|12333.6|12318.6|12333.6|12318.6|12333.6|12318.6|12333.6|12318.6|0
1643868970000|2022-02-03 06:16:10|12334.7|12319.7|12335.5|12320.5|12335.5|12320.5|12334.7|12319.7|1
1643869020000|2022-02-03 06:17:00|12330.3|12315.3|12335|12320|12335|12320|12330.3|12315.3|4
1643869030000|2022-02-03 06:17:10|12335.3|12320.3|12335.2|12320.2|12335.3|12320.3|12335.2|12320.2|2
1643869040000|2022-02-03 06:17:20|12335.3|12320.3|12335.7|12320.7|12335.7|12320.7|12335.3|12320.3|0
1643869050000|2022-02-03 06:17:30|12335.8|12320.8|12336.2|12321.2|12336.2|12321.2|12335.8|12320.8|0
1643869070000|2022-02-03 06:17:50|12336.3|12321.3|12336.2|12321.2|12336.7|12321.7|12336.2|12321.2|0
1643869130000|2022-02-03 06:18:50|12336.7|12321.7|12336.7|12321.7|12336.7|12321.7|12336.7|12321.7|0
1643869210000|2022-02-03 06:20:10|12337.1|12322.1|12337.1|12322.1|12337.1|12322.1|12337.1|12322.1|0
1643869280000|2022-02-03 06:21:20|12337.9|12322.9|12338.1|12323.1|12338.1|12323.1|12337.9|12322.9|1
1643869290000|2022-02-03 06:21:30|12341.3|12326.3|12346.2|12331.2|12346.2|12331.2|12341.3|12326.3|4
1643869330000|2022-02-03 06:22:10|12345.6|12330.6|12341.2|12326.2|12345.6|12330.6|12341.2|12326.2|0
1643869460000|2022-02-03 06:24:20|12341.1|12326.1|12341.1|12326.1|12341.1|12326.1|12341.1|12326.1|0
1643869560000|2022-02-03 06:26:00|12339.6|12324.6|12339.1|12324.1|12339.6|12324.6|12339.1|12324.1|0
1643869680000|2022-02-03 06:28:00|12339.2|12324.2|12339.6|12324.6|12339.6|12324.6|12339.2|12324.2|0
1643869690000|2022-02-03 06:28:10|12338.8|12323.8|12346.6|12331.6|12346.6|12331.6|12338.5|12323.5|2
1643869730000|2022-02-03 06:28:50|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|0
1643869750000|2022-02-03 06:29:10|12347.8|12332.8|12346.6|12331.6|12347.8|12332.8|12346.6|12331.6|0
1643869870000|2022-02-03 06:31:10|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|0
1643869900000|2022-02-03 06:31:40|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|0
1643869940000|2022-02-03 06:32:20|12344.6|12329.6|12344.6|12329.6|12344.6|12329.6|12344.6|12329.6|0
1643869960000|2022-02-03 06:32:40|12344.8|12329.8|12346.6|12331.6|12346.6|12331.6|12344.8|12329.8|0
1643869970000|2022-02-03 06:32:50|12346.5|12331.5|12352.3|12337.3|12352.3|12337.3|12346.1|12331.1|20
1643869980000|2022-02-03 06:33:00|12360.5|12345.5|12363.5|12348.5|12363.5|12348.5|12359.7|12344.7|6
1643869990000|2022-02-03 06:33:10|12363.1|12348.1|12363.1|12348.1|12363.1|12348.1|12363.1|12348.1|0
1643870000000|2022-02-03 06:33:20|12358.4|12343.4|12357.1|12342.1|12358.4|12343.4|12357.1|12342.1|1
1643870010000|2022-02-03 06:33:30|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|0
1643870040000|2022-02-03 06:34:00|12356.7|12341.7|12356.7|12341.7|12356.7|12341.7|12356.7|12341.7|0
1643870170000|2022-02-03 06:36:10|12355.1|12340.1|12354.6|12339.6|12355.1|12340.1|12354.6|12339.6|1
1643870180000|2022-02-03 06:36:20|12358.3|12333.3|12342.1|12327.1|12358.3|12333.3|12342|12324.3|4
1643870190000|2022-02-03 06:36:30|12342.5|12327.5|12338.6|12323.6|12343|12328|12338.6|12323.6|3
1643870200000|2022-02-03 06:36:40|12339|12324|12339|12324|12339|12324|12339|12324|0
1643870220000|2022-02-03 06:37:00|12341.6|12316.6|12341.6|12316.6|12341.6|12316.6|12341.6|12316.6|2
1643870360000|2022-02-03 06:39:20|12337|12322|12337|12322|12337|12322|12337|12322|0
1643870370000|2022-02-03 06:39:30|12338.6|12323.6|12338.6|12323.6|12338.6|12323.6|12338.6|12323.6|0
1643870510000|2022-02-03 06:41:50|12338.9|12323.9|12358.3|12320.8|12358.3|12326.9|12338.9|12320.8|0
1643870520000|2022-02-03 06:42:00|12359.3|12321.8|12359.3|12321.8|12359.3|12321.8|12359.3|12321.8|0
1643870540000|2022-02-03 06:42:20|12354.6|12339.6|12357.5|12342.5|12357.6|12342.6|12354.6|12339.6|0
1643870550000|2022-02-03 06:42:30|12357.1|12342.1|12357.1|12342.1|12357.1|12342.1|12357.1|12342.1|0
1643870590000|2022-02-03 06:43:10|12366.8|12329.3|12361.8|12324.3|12366.8|12329.3|12361.8|12324.3|0
1643870670000|2022-02-03 06:44:30|12355.2|12317.7|12343.6|12328.6|12355.2|12328.6|12342.1|12317.7|1
1643870730000|2022-02-03 06:45:30|12339.6|12324.6|12347.5|12322.5|12347.5|12326.9|12338.7|12321.8|2
1643870770000|2022-02-03 06:46:10|12342.8|12327.8|12342.8|12327.8|12342.8|12327.8|12342.8|12327.8|0
1643870800000|2022-02-03 06:46:40|12349.8|12324.8|12349.8|12324.8|12349.8|12324.8|12349.8|12324.8|0
1643870820000|2022-02-03 06:47:00|12340.6|12325.6|12348.3|12323.3|12348.3|12326.3|12340.6|12322.2|1
1643870830000|2022-02-03 06:47:10|12348.7|12323.7|12349.2|12324.2|12349.2|12324.2|12348.7|12323.7|0
1643870840000|2022-02-03 06:47:20|12347.1|12332.1|12350.1|12335.1|12355.3|12335.1|12347.1|12330.3|0
1643870890000|2022-02-03 06:48:10|12355.2|12330.2|12354.6|12329.6|12355.2|12330.2|12354.6|12329.6|7
1643870950000|2022-02-03 06:49:10|12360.2|12322.7|12360.2|12322.7|12360.2|12322.7|12360.2|12322.7|0
1643870970000|2022-02-03 06:49:30|12357.8|12320.3|12352.2|12327.2|12357.8|12327.4|12351.8|12320.3|0
1643870980000|2022-02-03 06:49:40|12352.6|12327.6|12352.6|12327.6|12352.6|12327.6|12352.6|12327.6|0
1643870990000|2022-02-03 06:49:50|12356.3|12331.3|12356.3|12331.3|12356.3|12331.3|12356.3|12331.3|1
1643871000000|2022-02-03 06:50:00|12355.5|12330.5|12352.3|12327.3|12358.4|12330.5|12352.3|12320.9|4
1643871010000|2022-02-03 06:50:10|12351.9|12326.9|12350.4|12325.4|12358|12326.9|12350.4|12320.5|1
1643871020000|2022-02-03 06:50:20|12350.5|12325.5|12350.2|12325.2|12350.9|12325.9|12350.2|12325.2|0
1643871030000|2022-02-03 06:50:30|12344|12329|12344|12329|12344|12329|12344|12329|0
1643871070000|2022-02-03 06:51:10|12343.7|12328.7|12343.7|12328.7|12343.7|12328.7|12343.7|12328.7|0
1643871210000|2022-02-03 06:53:30|12343.6|12328.6|12343.6|12328.6|12343.6|12328.6|12343.6|12328.6|0
1643871380000|2022-02-03 06:56:20|12350.6|12325.6|12364.4|12326.9|12364.4|12326.9|12350.6|12325.4|0
1643871390000|2022-02-03 06:56:30|12358.8|12333.8|12351.1|12336.1|12358.8|12336.6|12349.6|12333.8|0
1643871400000|2022-02-03 06:56:40|12350.6|12335.6|12351.1|12336.1|12351.1|12336.1|12350.6|12335.6|0
1643871450000|2022-02-03 06:57:30|12342.6|12327.6|12342.6|12327.6|12342.6|12327.6|12342.6|12327.6|1
1643871470000|2022-02-03 06:57:50|12353.9|12328.9|12353.9|12328.9|12353.9|12328.9|12353.9|12328.9|19
1643871490000|2022-02-03 06:58:10|12354.2|12329.2|12354.2|12329.2|12354.2|12329.2|12354.2|12329.2|0
1643871510000|2022-02-03 06:58:30|12355|12330|12354.2|12329.2|12355|12330|12354.2|12329.2|0
1643871610000|2022-02-03 07:00:10|12354.6|12329.6|12354.6|12329.6|12354.6|12329.6|12354.6|12329.6|0
1643871620000|2022-02-03 07:00:20|12355.3|12330.3|12355.3|12330.3|12355.3|12330.3|12355.3|12330.3|0
1643871650000|2022-02-03 07:00:50|12355.2|12330.2|12355.1|12330.1|12355.2|12330.2|12355.1|12330.1|0
1643871710000|2022-02-03 07:01:50|12356.2|12331.2|12351.6|12336.6|12356.2|12336.6|12349.6|12331.2|0
1643871720000|2022-02-03 07:02:00|12351.2|12336.2|12349.6|12334.6|12351.2|12336.2|12349.6|12334.6|0
1643871780000|2022-02-03 07:03:00|12349.8|12334.8|12350.2|12335.2|12350.2|12335.2|12349.8|12334.8|0
1643872080000|2022-02-03 07:08:00|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|0
1643872200000|2022-02-03 07:10:00|12355.4|12330.4|12355.4|12330.4|12355.4|12330.4|12355.4|12330.4|9
1643872210000|2022-02-03 07:10:10|12355.8|12330.8|12355.8|12330.8|12355.8|12330.8|12355.8|12330.8|0
1643872230000|2022-02-03 07:10:30|12350.4|12335.4|12345.4|12330.4|12350.4|12335.4|12345.4|12330.4|0
1643872260000|2022-02-03 07:11:00|12352.5|12327.5|12354.4|12329.4|12354.4|12329.4|12352.5|12327.5|2
1643872360000|2022-02-03 07:12:40|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|0
1643872370000|2022-02-03 07:12:50|12346|12331|12342.4|12327.4|12346|12331|12342.4|12327.4|0
1643872410000|2022-02-03 07:13:30|12342.5|12327.5|12342.5|12327.5|12342.5|12327.5|12342.5|12327.5|1
1643872500000|2022-02-03 07:15:00|12342.7|12327.7|12350.2|12325.2|12350.2|12329.2|12342.7|12325.2|0
1643872620000|2022-02-03 07:17:00|12351.2|12326.2|12351.2|12326.2|12351.2|12326.2|12351.2|12326.2|0
1643872650000|2022-02-03 07:17:30|12351|12326|12351|12326|12351|12326|12351|12326|0
1643873020000|2022-02-03 07:23:40|12353.2|12328.2|12353|12328|12353.2|12328.2|12353|12328|0
1643873070000|2022-02-03 07:24:30|12352.5|12327.5|12352.5|12327.5|12352.5|12327.5|12352.5|12327.5|0
1643873130000|2022-02-03 07:25:30|12352.1|12327.1|12347|12332|12352.1|12332|12347|12327.1|1
1643873170000|2022-02-03 07:26:10|12345|12330|12345|12330|12345|12330|12345|12330|0
1643873290000|2022-02-03 07:28:10|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|0
1643873390000|2022-02-03 07:29:50|12344.3|12329.3|12344|12329|12344.3|12329.3|12344|12329|0
1643873400000|2022-02-03 07:30:00|12344.5|12329.5|12344|12329|12344.5|12329.5|12344|12329|0
1643873410000|2022-02-03 07:30:10|12344.3|12329.3|12346|12331|12346|12331|12344.3|12329.3|0
1643873460000|2022-02-03 07:31:00|12345.9|12330.9|12345.9|12330.9|12345.9|12330.9|12345.9|12330.9|0
1643873490000|2022-02-03 07:31:30|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|0
1643873500000|2022-02-03 07:31:40|12339.9|12324.9|12339.9|12324.9|12339.9|12324.9|12339.9|12324.9|1
1643873520000|2022-02-03 07:32:00|12339.7|12324.7|12336.5|12321.5|12340.9|12325.9|12336.5|12315.3|6
1643873530000|2022-02-03 07:32:10|12341.2|12326.2|12341.2|12326.2|12341.2|12326.2|12341.2|12326.2|0
1643873610000|2022-02-03 07:33:30|12341.6|12326.6|12341.6|12326.6|12341.6|12326.6|12341.6|12326.6|0
1643873640000|2022-02-03 07:34:00|12341.2|12326.2|12338.9|12323.9|12341.2|12326.2|12338.9|12323.9|0
1643873650000|2022-02-03 07:34:10|12340.4|12325.4|12340.4|12325.4|12340.4|12325.4|12340.4|12325.4|0
1643873680000|2022-02-03 07:34:40|12337.2|12322.2|12340.2|12325.2|12340.2|12325.2|12337.2|12322.2|1
1643873710000|2022-02-03 07:35:10|12340.4|12325.4|12340.4|12325.4|12340.4|12325.4|12340.4|12325.4|0
1643873720000|2022-02-03 07:35:20|12338.6|12323.6|12335.5|12320.5|12338.6|12323.6|12335.5|12320.5|1
1643873740000|2022-02-03 07:35:40|12337.8|12322.8|12337.8|12322.8|12337.8|12322.8|12337.8|12322.8|0
1643873750000|2022-02-03 07:35:50|12337.9|12322.9|12339.3|12324.3|12339.3|12324.3|12337.9|12322.9|0
1643873770000|2022-02-03 07:36:10|12339.8|12324.8|12340.7|12325.7|12340.7|12325.7|12339.8|12324.8|0
1643873780000|2022-02-03 07:36:20|12340.6|12325.6|12336.4|12321.4|12341.2|12326.2|12336.4|12321.4|0
1643873790000|2022-02-03 07:36:30|12336|12321|12336|12321|12336|12321|12336|12321|0
1643873810000|2022-02-03 07:36:50|12334.5|12319.5|12335|12320|12335|12320|12334.5|12319.5|0
1643873820000|2022-02-03 07:37:00|12335.5|12320.5|12335.5|12320.5|12335.5|12320.5|12335.5|12320.5|2
1643873850000|2022-02-03 07:37:30|12337|12322|12337|12322|12337|12322|12337|12322|0
1643873880000|2022-02-03 07:38:00|12336.9|12321.9|12336.5|12321.5|12336.9|12321.9|12336.5|12321.5|0
1643874000000|2022-02-03 07:40:00|12336.9|12321.9|12336.5|12321.5|12336.9|12321.9|12336|12321|1
1643874030000|2022-02-03 07:40:30|12336.6|12321.6|12337|12322|12337|12322|12336.6|12321.6|0
1643874040000|2022-02-03 07:40:40|12337.8|12322.8|12337.8|12322.8|12337.8|12322.8|12337.8|12322.8|0
1643874090000|2022-02-03 07:41:30|12337.4|12322.4|12337.4|12322.4|12337.4|12322.4|12337.4|12322.4|0
1643874120000|2022-02-03 07:42:00|12336.6|12321.6|12336.9|12321.9|12336.9|12321.9|12336.6|12321.6|1
1643874150000|2022-02-03 07:42:30|12337|12322|12337.4|12322.4|12337.4|12322.4|12337|12322|0
1643874230000|2022-02-03 07:43:50|12337.9|12322.9|12337.8|12322.8|12337.9|12322.9|12337.8|12322.8|0
1643874240000|2022-02-03 07:44:00|12337.4|12322.4|12337.4|12322.4|12337.4|12322.4|12337.4|12322.4|0
1643874360000|2022-02-03 07:46:00|12337|12322|12337|12322|12337|12322|12337|12322|1
1643874460000|2022-02-03 07:47:40|12337.4|12322.4|12337.4|12322.4|12337.4|12322.4|12337.4|12322.4|0
1643874600000|2022-02-03 07:50:00|12337.9|12322.9|12337.9|12322.9|12337.9|12322.9|12337.9|12322.9|2
1643874700000|2022-02-03 07:51:40|12338|12323|12338.5|12323.5|12338.5|12323.5|12338|12323|1
1643874710000|2022-02-03 07:51:50|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|0
1643874720000|2022-02-03 07:52:00|12338.6|12323.6|12339.1|12324.1|12339.1|12324.1|12338.6|12323.6|0
1643874730000|2022-02-03 07:52:10|12338|12323|12338|12323|12338|12323|12338|12323|0
1643874740000|2022-02-03 07:52:20|12338.1|12323.1|12338.6|12323.6|12338.6|12323.6|12338.1|12323.1|0
1643874780000|2022-02-03 07:53:00|12346.5|12331.5|12346.8|12331.8|12346.8|12331.8|12346.5|12331.5|9
1643874790000|2022-02-03 07:53:10|12346.4|12331.4|12348.4|12333.4|12348.4|12333.4|12346.4|12331.4|3
1643874800000|2022-02-03 07:53:20|12352.7|12337.7|12353.7|12338.7|12353.7|12338.7|12352.7|12337.7|1
1643874820000|2022-02-03 07:53:40|12353.3|12338.3|12353.3|12338.3|12353.3|12338.3|12353.3|12338.3|0
1643874880000|2022-02-03 07:54:40|12354.5|12339.5|12354.5|12339.5|12354.5|12339.5|12354.5|12339.5|0
1643874900000|2022-02-03 07:55:00|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|0
1643874950000|2022-02-03 07:55:50|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|0
1643875010000|2022-02-03 07:56:50|12352.7|12337.7|12353.1|12338.1|12353.1|12338.1|12352.7|12337.7|0
1643875020000|2022-02-03 07:57:00|12353.6|12338.6|12353.6|12338.6|12353.6|12338.6|12353.6|12338.6|0
1643875030000|2022-02-03 07:57:10|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|0
1643875050000|2022-02-03 07:57:30|12353.6|12338.6|12353.8|12338.8|12353.8|12338.8|12353.6|12338.6|1
1643875070000|2022-02-03 07:57:50|12357.4|12342.4|12357.4|12342.4|12357.4|12342.4|12357.4|12342.4|1
1643875080000|2022-02-03 07:58:00|12358.6|12343.6|12358.6|12343.6|12358.6|12343.6|12358.6|12343.6|0
1643875090000|2022-02-03 07:58:10|12356.6|12341.6|12352.9|12337.9|12356.6|12341.6|12352.9|12337.9|0
1643875100000|2022-02-03 07:58:20|12352.7|12337.7|12357.3|12342.3|12357.3|12342.3|12351.9|12336.9|1
1643875170000|2022-02-03 07:59:30|12357.5|12342.5|12357|12342|12357.5|12342.5|12357|12342|0
1643875210000|2022-02-03 08:00:10|12356.3|12341.3|12355.5|12340.5|12356.3|12341.3|12355.5|12340.5|0
1643875270000|2022-02-03 08:01:10|12355.6|12340.6|12355.9|12340.9|12355.9|12340.9|12355.6|12340.6|0
1643875280000|2022-02-03 08:01:20|12358.2|12343.2|12358.8|12343.8|12358.8|12343.8|12358.2|12343.2|2
1643875290000|2022-02-03 08:01:30|12359|12344|12360.1|12345.1|12361.1|12346.1|12358.5|12343.5|0
1643875300000|2022-02-03 08:01:40|12360.3|12345.3|12359.3|12344.3|12360.3|12345.3|12359.3|12344.3|0
1643875320000|2022-02-03 08:02:00|12359|12344|12360.6|12345.6|12360.6|12345.6|12356.5|12341.5|7
1643875340000|2022-02-03 08:02:20|12359.7|12344.7|12356|12341|12359.7|12344.7|12356|12341|0
1643875440000|2022-02-03 08:04:00|12355.8|12340.8|12349.3|12334.3|12355.8|12340.8|12348.8|12333.8|3
1643875450000|2022-02-03 08:04:10|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|0
1643875460000|2022-02-03 08:04:20|12345.4|12330.4|12343.8|12328.8|12345.4|12330.4|12343.8|12328.8|0
1643875470000|2022-02-03 08:04:30|12343.4|12328.4|12344.8|12329.8|12344.8|12329.8|12342.2|12327.2|1
1643875490000|2022-02-03 08:04:50|12347.3|12332.3|12347.3|12332.3|12347.3|12332.3|12347.3|12332.3|0
1643875500000|2022-02-03 08:05:00|12348.2|12333.2|12349.5|12334.5|12351|12336|12348.2|12333.2|0
1643875520000|2022-02-03 08:05:20|12352|12337|12345|12330|12352|12337|12345|12330|1
1643875530000|2022-02-03 08:05:30|12344.6|12329.6|12344.6|12329.6|12344.6|12329.6|12344.6|12329.6|0
1643875600000|2022-02-03 08:06:40|12341.5|12326.5|12344.8|12329.8|12344.8|12329.8|12341.5|12326.5|0
1643875620000|2022-02-03 08:07:00|12346|12331|12346|12331|12346|12331|12346|12331|0
1643875670000|2022-02-03 08:07:50|12345.6|12330.6|12344|12329|12345.6|12330.6|12344|12329|0
1643875710000|2022-02-03 08:08:30|12343.7|12328.7|12345.5|12330.5|12345.5|12330.5|12340|12325|0
1643875740000|2022-02-03 08:09:00|12345|12330|12344.9|12329.9|12345|12330|12344.9|12329.9|0
1643875750000|2022-02-03 08:09:10|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|0
1643875800000|2022-02-03 08:10:00|12342.5|12327.5|12342.5|12327.5|12342.5|12327.5|12342.5|12327.5|0
1643875860000|2022-02-03 08:11:00|12342.8|12327.8|12341.5|12326.5|12342.8|12327.8|12341.5|12326.5|0
1643875870000|2022-02-03 08:11:10|12340|12325|12340|12325|12340|12325|12340|12325|0
1643875890000|2022-02-03 08:11:30|12350.1|12335.1|12348.6|12333.6|12350.1|12335.1|12348.6|12333.6|8
1643876000000|2022-02-03 08:13:20|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|0
1643876010000|2022-02-03 08:13:30|12349.5|12334.5|12352|12337|12352|12337|12349.5|12334.5|2
1643876040000|2022-02-03 08:14:00|12352.1|12337.1|12352.6|12337.6|12352.6|12337.6|12352.1|12337.1|0
1643876050000|2022-02-03 08:14:10|12353|12338|12353|12338|12353|12338|12353|12338|0
1643876100000|2022-02-03 08:15:00|12352.9|12337.9|12350.4|12335.4|12352.9|12337.9|12350.3|12335.3|1
1643876150000|2022-02-03 08:15:50|12350.3|12335.3|12349.9|12334.9|12350.3|12335.3|12349.9|12334.9|0
1643876190000|2022-02-03 08:16:30|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|0
1643876210000|2022-02-03 08:16:50|12349.9|12334.9|12341.9|12326.9|12350.1|12335.1|12341.9|12326.9|0
1643876260000|2022-02-03 08:17:40|12342.1|12327.1|12341.9|12326.9|12342.4|12327.4|12341.9|12326.9|0
1643876270000|2022-02-03 08:17:50|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|0
1643876280000|2022-02-03 08:18:00|12348.7|12333.7|12348.7|12333.7|12348.7|12333.7|12348.7|12333.7|0
1643876290000|2022-02-03 08:18:10|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|0
1643876300000|2022-02-03 08:18:20|12350.4|12335.4|12349.7|12334.7|12350.4|12335.4|12349.7|12334.7|0
1643876310000|2022-02-03 08:18:30|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|0
1643876340000|2022-02-03 08:19:00|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|0
1643876540000|2022-02-03 08:22:20|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|2
1643876550000|2022-02-03 08:22:30|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|0
1643876580000|2022-02-03 08:23:00|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|0
1643876730000|2022-02-03 08:25:30|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|0
1643876740000|2022-02-03 08:25:40|12349.7|12334.7|12350.5|12335.5|12350.5|12335.5|12349.7|12334.7|0
1643876850000|2022-02-03 08:27:30|12349.2|12334.2|12345.3|12330.3|12349.2|12334.2|12345.3|12330.3|0
1643876860000|2022-02-03 08:27:40|12344.9|12329.9|12344.9|12329.9|12344.9|12329.9|12344.9|12329.9|0
1643876920000|2022-02-03 08:28:40|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|0
1643876950000|2022-02-03 08:29:10|12344|12329|12342.5|12327.5|12344|12329|12342.1|12327.1|0
1643877040000|2022-02-03 08:30:40|12343.5|12328.5|12343.5|12328.5|12343.5|12328.5|12343.5|12328.5|0
1643877200000|2022-02-03 08:33:20|12343.7|12328.7|12347.4|12332.4|12347.9|12332.9|12343.7|12328.7|4
1643877210000|2022-02-03 08:33:30|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|0
1643877300000|2022-02-03 08:35:00|12347.6|12332.6|12346.4|12331.4|12347.6|12332.6|12346.4|12331.4|0
1643877330000|2022-02-03 08:35:30|12346|12331|12346|12331|12346|12331|12346|12331|0
1643877360000|2022-02-03 08:36:00|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|0
1643877370000|2022-02-03 08:36:10|12346.8|12331.8|12347.2|12332.2|12347.2|12332.2|12346.8|12331.8|0
1643877390000|2022-02-03 08:36:30|12346.8|12331.8|12346.8|12331.8|12346.8|12331.8|12346.8|12331.8|0
1643877420000|2022-02-03 08:37:00|12347.3|12332.3|12348.3|12333.3|12348.3|12333.3|12347.3|12332.3|0
1643877450000|2022-02-03 08:37:30|12348.2|12333.2|12347.8|12332.8|12348.2|12333.2|12347.8|12332.8|0
1643877460000|2022-02-03 08:37:40|12348.3|12333.3|12348.3|12333.3|12348.3|12333.3|12348.3|12333.3|0
1643877480000|2022-02-03 08:38:00|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|0
1643877540000|2022-02-03 08:39:00|12348.3|12333.3|12348.2|12333.2|12348.3|12333.3|12348.2|12333.2|0
1643877550000|2022-02-03 08:39:10|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|0
1643877570000|2022-02-03 08:39:30|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|0
1643877600000|2022-02-03 08:40:00|12347.5|12332.5|12346.3|12331.3|12348|12333|12344.8|12329.8|1
1643877650000|2022-02-03 08:40:50|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|0
1643877660000|2022-02-03 08:41:00|12348.3|12333.3|12348|12333|12348.3|12333.3|12348|12333|0
1643877670000|2022-02-03 08:41:10|12346.8|12331.8|12346.8|12331.8|12346.8|12331.8|12346.8|12331.8|0
1643877720000|2022-02-03 08:42:00|12347.1|12332.1|12348.1|12333.1|12348.1|12333.1|12347.1|12332.1|0
1643877730000|2022-02-03 08:42:10|12347.3|12332.3|12347.3|12332.3|12347.3|12332.3|12347.3|12332.3|0
1643877760000|2022-02-03 08:42:40|12346.9|12331.9|12346.3|12331.3|12346.9|12331.9|12346.3|12331.3|0
1643877780000|2022-02-03 08:43:00|||||||||1
1643877790000|2022-02-03 08:43:10|12346.4|12331.4|12351.9|12336.9|12351.9|12336.9|12346.4|12331.4|4
1643877810000|2022-02-03 08:43:30|12352.3|12337.3|12352.3|12337.3|12352.3|12337.3|12352.3|12337.3|0
1643877830000|2022-02-03 08:43:50|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|0
1643877930000|2022-02-03 08:45:30|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|0
1643878020000|2022-02-03 08:47:00|12350|12335|12342.8|12327.8|12350|12335|12342.8|12327.8|2
1643878030000|2022-02-03 08:47:10|12343.3|12328.3|12343.3|12328.3|12343.3|12328.3|12343.3|12328.3|0
1643878060000|2022-02-03 08:47:40|12342.8|12327.8|12342.8|12327.8|12342.8|12327.8|12342.8|12327.8|0
1643878070000|2022-02-03 08:47:50|12343.5|12328.5|12345.3|12330.3|12345.8|12330.8|12343.5|12328.5|0
1643878080000|2022-02-03 08:48:00|12340.6|12325.6|12349.3|12334.3|12349.3|12334.3|12340.6|12325.6|1
1643878150000|2022-02-03 08:49:10|12348.9|12333.9|12347.8|12332.8|12348.9|12333.9|12347.8|12332.8|0
1643878160000|2022-02-03 08:49:20|12341.8|12326.8|12341.3|12326.3|12341.8|12326.8|12341.3|12326.3|1
1643878210000|2022-02-03 08:50:10|12340.9|12325.9|12340.9|12325.9|12340.9|12325.9|12340.9|12325.9|2
1643878220000|2022-02-03 08:50:20|12339.5|12324.5|12338.7|12323.7|12339.5|12324.5|12338.7|12323.7|0
1643878230000|2022-02-03 08:50:30|12339.1|12324.1|12339.1|12324.1|12339.1|12324.1|12339.1|12324.1|0
1643878260000|2022-02-03 08:51:00|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|0
1643878290000|2022-02-03 08:51:30|12339.5|12324.5|12339.5|12324.5|12339.5|12324.5|12339.5|12324.5|0
1643878420000|2022-02-03 08:53:40|12341|12326|12346.6|12331.6|12346.6|12331.6|12341|12326|0
1643878430000|2022-02-03 08:53:50|12347.2|12332.2|12346|12331|12348|12333|12346|12331|0
1643878500000|2022-02-03 08:55:00|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|0
1643878510000|2022-02-03 08:55:10|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|0
1643878540000|2022-02-03 08:55:40|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|0
1643878570000|2022-02-03 08:56:10|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|0
1643878680000|2022-02-03 08:58:00|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|1
1643878690000|2022-02-03 08:58:10|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|0
1643879080000|2022-02-03 09:04:40|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|0
1643879100000|2022-02-03 09:05:00|12348.9|12333.9|12349.3|12334.3|12349.3|12334.3|12348.9|12333.9|0
1643879140000|2022-02-03 09:05:40|12349.5|12334.5|12350.3|12335.3|12350.7|12335.7|12349.5|12334.5|0
1643879210000|2022-02-03 09:06:50|12350|12335|12348.8|12333.8|12350|12335|12348.8|12333.8|1
1643879250000|2022-02-03 09:07:30|12348.3|12333.3|12348.3|12333.3|12348.3|12333.3|12348.3|12333.3|11
1643879260000|2022-02-03 09:07:40|12348.1|12333.1|12348.3|12333.3|12348.8|12333.8|12346.8|12331.8|2
1643879270000|2022-02-03 09:07:50|||||||||1
1643879340000|2022-02-03 09:09:00|12343.8|12328.8|12341.8|12326.8|12343.8|12328.8|12341.8|12326.8|1
1643879380000|2022-02-03 09:09:40|12342.7|12327.7|12343.3|12328.3|12343.3|12328.3|12342.7|12327.7|1
1643879400000|2022-02-03 09:10:00|12343|12328|12340.2|12325.2|12343|12328|12340.2|12325.2|9
1643879420000|2022-02-03 09:10:20|12338.2|12323.2|12340.7|12325.7|12340.7|12325.7|12338.2|12323.2|0
1643879430000|2022-02-03 09:10:30|12340.2|12325.2|12340.3|12325.3|12340.3|12325.3|12340.2|12325.2|0
1643879440000|2022-02-03 09:10:40|12340.7|12325.7|12342.7|12327.7|12342.7|12327.7|12340.7|12325.7|0
1643879460000|2022-02-03 09:11:00|12342.6|12327.6|12342.2|12327.2|12342.6|12327.6|12342.2|12327.2|0
1643879470000|2022-02-03 09:11:10|12342.6|12327.6|12342.6|12327.6|12342.6|12327.6|12342.6|12327.6|10
1643879490000|2022-02-03 09:11:30|12342.2|12327.2|12342.2|12327.2|12342.2|12327.2|12342.2|12327.2|0
1643879510000|2022-02-03 09:11:50|12342.3|12327.3|12342.7|12327.7|12342.7|12327.7|12342.3|12327.3|0
1643879520000|2022-02-03 09:12:00|12341.9|12326.9|12334.7|12319.7|12341.9|12326.9|12334.7|12319.7|1
1643879530000|2022-02-03 09:12:10|12333.7|12318.7|12334.7|12319.7|12334.7|12319.7|12333.7|12318.7|0
1643879560000|2022-02-03 09:12:40|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|1
1643879580000|2022-02-03 09:13:00|12339.5|12324.5|12338.2|12323.2|12339.5|12324.5|12338.2|12323.2|0
1643879590000|2022-02-03 09:13:10|12336.2|12321.2|12338.7|12323.7|12338.7|12323.7|12336.2|12321.2|1
1643879600000|2022-02-03 09:13:20|12335.7|12320.7|12335.7|12320.7|12335.7|12320.7|12335.7|12320.7|0
1643879620000|2022-02-03 09:13:40|12332.7|12317.7|12332.7|12317.7|12332.7|12317.7|12332.7|12317.7|0
1643879640000|2022-02-03 09:14:00|12330.8|12315.8|12329.4|12314.4|12331.2|12316.2|12329.4|12314.4|3
1643879650000|2022-02-03 09:14:10|12330.2|12315.2|12330.7|12315.7|12330.7|12315.7|12330.2|12315.2|0
1643879680000|2022-02-03 09:14:40|12330.3|12315.3|12329.5|12314.5|12330.3|12315.3|12329.1|12314.1|1
1643879700000|2022-02-03 09:15:00|12329.4|12314.4|12328|12313|12329.4|12314.4|12328|12313|0
1643879760000|2022-02-03 09:16:00|12327.9|12312.9|12327.5|12312.5|12327.9|12312.9|12327.5|12312.5|0
1643879770000|2022-02-03 09:16:10|12326.5|12311.5|12322.6|12307.6|12326.5|12311.5|12322.2|12307.2|1
1643879790000|2022-02-03 09:16:30|12322.2|12307.2|12322.2|12307.2|12322.2|12307.2|12322.2|12307.2|0
1643879820000|2022-02-03 09:17:00|12323.2|12308.2|12321.3|12306.3|12323.2|12308.2|12321|12306|1
1643879830000|2022-02-03 09:17:10|12321.7|12306.7|12321.7|12306.7|12321.7|12306.7|12321.7|12306.7|0
1643879840000|2022-02-03 09:17:20|12321.6|12306.6|12321.7|12306.7|12321.7|12306.7|12321.6|12306.6|0
1643879850000|2022-02-03 09:17:30|12324.2|12309.2|12324.2|12309.2|12324.2|12309.2|12324.2|12309.2|1
1643879860000|2022-02-03 09:17:40|12324.6|12309.6|12324.6|12309.6|12324.6|12309.6|12324.6|12309.6|0
1643879990000|2022-02-03 09:19:50|||||||||1
1643880080000|2022-02-03 09:21:20|12327.3|12312.3|12327.6|12312.6|12328|12313|12327.3|12312.3|2
1643880120000|2022-02-03 09:22:00|12327.4|12312.4|12326.9|12311.9|12327.4|12312.4|12326.7|12311.7|0
1643880130000|2022-02-03 09:22:10|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|0
1643880200000|2022-02-03 09:23:20|12327.2|12312.2|12330.3|12315.3|12331.7|12316.7|12327.2|12312.2|7
1643880210000|2022-02-03 09:23:30|12330.7|12315.7|12330.7|12315.7|12330.7|12315.7|12330.7|12315.7|0
1643880250000|2022-02-03 09:24:10|12330.9|12315.9|12330.9|12315.9|12330.9|12315.9|12330.9|12315.9|0
1643880270000|2022-02-03 09:24:30|12331.7|12316.7|12331.7|12316.7|12331.7|12316.7|12331.7|12316.7|0
1643880330000|2022-02-03 09:25:30|12332.2|12317.2|12331.7|12316.7|12332.2|12317.2|12331.7|12316.7|0
1643880400000|2022-02-03 09:26:40|12332.2|12317.2|12332.2|12317.2|12332.2|12317.2|12332.2|12317.2|0
1643880420000|2022-02-03 09:27:00|12334.1|12319.1|12331.9|12316.9|12334.1|12319.1|12328.1|12313.1|3
1643880430000|2022-02-03 09:27:10|12331.6|12316.6|12331.7|12316.7|12331.7|12316.7|12331.6|12316.6|4
1643880460000|2022-02-03 09:27:40|12334.5|12319.5|12334.5|12319.5|12334.5|12319.5|12334.5|12319.5|1
1643880470000|2022-02-03 09:27:50|12335.8|12320.8|12336.2|12321.2|12336.2|12321.2|12335.8|12320.8|0
1643880520000|2022-02-03 09:28:40|12336.6|12321.6|12337.6|12322.6|12337.6|12322.6|12336.6|12321.6|0
1643880540000|2022-02-03 09:29:00|12335.7|12320.7|12335.7|12320.7|12335.7|12320.7|12335.7|12320.7|0
1643880580000|2022-02-03 09:29:40|12336.1|12321.1|12336.1|12321.1|12336.1|12321.1|12336.1|12321.1|0
1643880610000|2022-02-03 09:30:10|12336|12321|12336|12321|12336|12321|12336|12321|0
1643880620000|2022-02-03 09:30:20|12345.7|12330.7|12346.5|12331.5|12346.7|12331.7|12345.7|12330.7|5
1643880630000|2022-02-03 09:30:30|12347.7|12332.7|12346.5|12331.5|12347.7|12332.7|12346.5|12331.5|0
1643880640000|2022-02-03 09:30:40|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|0
1643880780000|2022-02-03 09:33:00|12343.8|12328.8|12340.7|12325.7|12343.8|12328.8|12340.7|12325.7|1
1643880810000|2022-02-03 09:33:30|12340.6|12325.6|12340.6|12325.6|12340.6|12325.6|12340.6|12325.6|0
1643880820000|2022-02-03 09:33:40|12345.5|12320.5|12345.1|12320.1|12345.5|12320.5|12345.1|12320.1|0
1643880840000|2022-02-03 09:34:00|12338.6|12323.6|12338.6|12323.6|12338.6|12323.6|12338.6|12323.6|0
1643880900000|2022-02-03 09:35:00|12338.4|12323.4|12337.6|12322.6|12338.4|12323.4|12337.6|12322.6|0
1643880960000|2022-02-03 09:36:00|12337.5|12322.5|12337.1|12322.1|12337.5|12322.5|12337.1|12322.1|0
1643881020000|2022-02-03 09:37:00|12337.6|12322.6|12338.6|12323.6|12338.6|12323.6|12337.6|12322.6|0
1643881030000|2022-02-03 09:37:10|12338.1|12323.1|12338.1|12323.1|12338.1|12323.1|12338.1|12323.1|0
1643881060000|2022-02-03 09:37:40|12337.3|12322.3|12333.6|12318.6|12337.3|12322.3|12333.6|12318.6|1
1643881070000|2022-02-03 09:37:50|12333.4|12318.4|12332.6|12317.6|12333.4|12318.4|12332.6|12317.6|0
1643881080000|2022-02-03 09:38:00|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|0
1643881140000|2022-02-03 09:39:00|12331.8|12316.8|12330.6|12315.6|12331.8|12316.8|12330.6|12315.6|1
1643881200000|2022-02-03 09:40:00|12330.5|12315.5|12322.9|12307.9|12330.5|12315.5|12321.5|12306.5|4
1643881210000|2022-02-03 09:40:10|12322.1|12307.1|12322.1|12307.1|12322.1|12307.1|12322.1|12307.1|0
1643881230000|2022-02-03 09:40:30|12322|12307|12321.6|12306.6|12322|12307|12321.6|12306.6|0
1643881260000|2022-02-03 09:41:00|12321|12306|12321|12306|12321|12306|12321|12306|0
1643881280000|2022-02-03 09:41:20|12320.4|12305.4|12320.4|12305.4|12320.4|12305.4|12320.4|12305.4|0
1643881290000|2022-02-03 09:41:30|12320.3|12305.3|12320.4|12305.4|12320.4|12305.4|12320.3|12305.3|2
1643881310000|2022-02-03 09:41:50|12319|12304|12317.5|12302.5|12319|12304|12317.5|12302.5|2
1643881320000|2022-02-03 09:42:00|12316.9|12301.9|12316.9|12301.9|12316.9|12301.9|12316.9|12301.9|0
1643881330000|2022-02-03 09:42:10|12315.7|12300.7|12316.6|12301.6|12316.6|12301.6|12315.7|12300.7|0
1643881380000|2022-02-03 09:43:00|12316.2|12301.2|12315.6|12300.6|12316.2|12301.2|12315.6|12300.6|0
1643881400000|2022-02-03 09:43:20|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|0
1643881440000|2022-02-03 09:44:00|12314.6|12299.6|12314.6|12299.6|12314.6|12299.6|12314.6|12299.6|0
1643881500000|2022-02-03 09:45:00|12315.3|12300.3|12315.3|12300.3|12315.3|12300.3|12315.3|12300.3|2
1643881510000|2022-02-03 09:45:10|12317.2|12302.2|12317.2|12302.2|12317.2|12302.2|12317.2|12302.2|0
1643881520000|2022-02-03 09:45:20|12317.8|12302.8|12318.8|12303.8|12318.8|12303.8|12317.8|12302.8|0
1643881550000|2022-02-03 09:45:50|12320.7|12305.7|12327.4|12312.4|12327.4|12312.4|12320.7|12305.7|0
1643881560000|2022-02-03 09:46:00|12327.8|12312.8|12327.8|12312.8|12327.8|12312.8|12327.8|12312.8|0
1643881580000|2022-02-03 09:46:20|12329.8|12314.8|12333.3|12318.3|12333.3|12318.3|12329.8|12314.8|0
1643881590000|2022-02-03 09:46:30|12333.7|12318.7|12333.9|12318.9|12333.9|12318.9|12333.3|12318.3|0
1643881600000|2022-02-03 09:46:40|12334.3|12319.3|12334.3|12319.3|12334.3|12319.3|12334.3|12319.3|0
1643881610000|2022-02-03 09:46:50|12334.8|12319.8|12336.3|12321.3|12336.3|12321.3|12334.8|12319.8|0
1643881620000|2022-02-03 09:47:00|12332.7|12317.7|12332.7|12317.7|12332.7|12317.7|12332.7|12317.7|3
1643881650000|2022-02-03 09:47:30|12332.4|12317.4|12332.4|12317.4|12332.4|12317.4|12332.4|12317.4|0
1643881660000|2022-02-03 09:47:40|12331.6|12316.6|12327.7|12312.7|12331.6|12316.6|12327.6|12312.6|0
1643881670000|2022-02-03 09:47:50|12328.1|12313.1|12328.6|12313.6|12328.6|12313.6|12328.1|12313.1|0
1643881740000|2022-02-03 09:49:00|||||||||1
1643881800000|2022-02-03 09:50:00|12330.6|12315.6|12330.6|12315.6|12330.6|12315.6|12330.6|12315.6|0
1643881830000|2022-02-03 09:50:30|12331.7|12316.7|12335.3|12320.3|12335.3|12320.3|12331.7|12316.7|0
1643881850000|2022-02-03 09:50:50|12334.8|12319.8|12333.6|12318.6|12334.8|12319.8|12333.6|12318.6|0
1643881860000|2022-02-03 09:51:00|12333.5|12318.5|12333.5|12318.5|12333.5|12318.5|12333.5|12318.5|0
1643881870000|2022-02-03 09:51:10|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|0
1643881880000|2022-02-03 09:51:20|12333.3|12318.3|12333.3|12318.3|12333.3|12318.3|12333.3|12318.3|0
1643881890000|2022-02-03 09:51:30|12332.7|12317.7|12332.7|12317.7|12332.7|12317.7|12332.7|12317.7|0
1643881900000|2022-02-03 09:51:40|12331.6|12316.6|12331.6|12316.6|12331.6|12316.6|12331.6|12316.6|0
1643881960000|2022-02-03 09:52:40|12315.6|12300.6|12315.1|12300.1|12315.6|12300.6|12315.1|12300.1|24
1643881970000|2022-02-03 09:52:50|12314.5|12299.5|12314.5|12299.5|12314.5|12299.5|12314.5|12299.5|2
1643881980000|2022-02-03 09:53:00|12314.1|12299.1|12308.8|12293.8|12314.1|12299.1|12308.8|12293.8|15
1643882000000|2022-02-03 09:53:20|||||||||1
1643882100000|2022-02-03 09:55:00|12308.3|12293.3|12308.3|12293.3|12308.3|12293.3|12308.3|12293.3|1
1643882120000|2022-02-03 09:55:20|12317.4|12302.4|12317.4|12302.4|12317.4|12302.4|12317.4|12302.4|1
1643882150000|2022-02-03 09:55:50|12317.5|12302.5|12319.9|12304.9|12320.3|12305.3|12317.4|12302.4|3
1643882160000|2022-02-03 09:56:00|12319.8|12304.8|12319.4|12304.4|12319.8|12304.8|12319.4|12304.4|0
1643882180000|2022-02-03 09:56:20|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|0
1643882220000|2022-02-03 09:57:00|12318.9|12303.9|12315.9|12300.9|12318.9|12303.9|12315.9|12300.9|2
1643882250000|2022-02-03 09:57:30|12315.5|12300.5|12313.5|12298.5|12315.5|12300.5|12313.5|12298.5|0
1643882390000|2022-02-03 09:59:50|12313.3|12298.3|12312.5|12297.5|12313.3|12298.3|12312.5|12297.5|0
1643882400000|2022-02-03 10:00:00|12313.3|12298.3|12311.8|12296.8|12313.3|12298.3|12311.8|12296.8|0
1643882450000|2022-02-03 10:00:50|12311.9|12296.9|12312.4|12297.4|12312.4|12297.4|12311.9|12296.9|0
1643882510000|2022-02-03 10:01:50|12312|12297|12311.6|12296.6|12312|12297|12311.6|12296.6|1
1643882520000|2022-02-03 10:02:00|12311.5|12296.5|12310.5|12295.5|12311.5|12296.5|12310.5|12295.5|2
1643882580000|2022-02-03 10:03:00|12310.4|12295.4|12310.5|12295.5|12310.5|12295.5|12310.4|12295.4|1
1643882610000|2022-02-03 10:03:30|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|0
1643882620000|2022-02-03 10:03:40|12310.3|12295.3|12310.3|12295.3|12310.3|12295.3|12310.3|12295.3|2
1643882650000|2022-02-03 10:04:10|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|0
1643882670000|2022-02-03 10:04:30|12310.5|12295.5|12311.6|12296.6|12311.6|12296.6|12310.5|12295.5|1
1643882680000|2022-02-03 10:04:40|12316|12301|12316|12301|12316|12301|12316|12301|0
1643882740000|2022-02-03 10:05:40|12314.9|12299.9|12314.9|12299.9|12314.9|12299.9|12314.9|12299.9|0
1643882800000|2022-02-03 10:06:40|12314.1|12299.1|12313.1|12298.1|12314.1|12299.1|12313.1|12298.1|4
1643882810000|2022-02-03 10:06:50|12313.2|12298.2|12313.2|12298.2|12313.2|12298.2|12313.2|12298.2|0
1643882850000|2022-02-03 10:07:30|12314.5|12299.5|12314.5|12299.5|12314.5|12299.5|12314.5|12299.5|0
1643882930000|2022-02-03 10:08:50|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|1
1643882940000|2022-02-03 10:09:00|12318.8|12303.8|12324.2|12309.2|12324.2|12309.2|12318.8|12303.8|0
1643882950000|2022-02-03 10:09:10|12323.7|12308.7|12325.3|12310.3|12325.3|12310.3|12323.7|12308.7|0
1643882960000|2022-02-03 10:09:20|12325.2|12310.2|12325.2|12310.2|12325.2|12310.2|12325.2|12310.2|0
1643882970000|2022-02-03 10:09:30|12325.6|12310.6|12325.6|12310.6|12325.6|12310.6|12325.6|12310.6|0
1643883060000|2022-02-03 10:11:00|12322.7|12307.7|12321.6|12306.6|12322.7|12307.7|12321.6|12306.6|1
1643883070000|2022-02-03 10:11:10|12321.9|12306.9|12321.9|12306.9|12321.9|12306.9|12321.9|12306.9|0
1643883120000|2022-02-03 10:12:00|12322.9|12307.9|12325.1|12310.1|12325.2|12310.2|12322.9|12307.9|1
1643883130000|2022-02-03 10:12:10|12324.6|12309.6|12323.4|12308.4|12324.6|12309.6|12323.4|12308.4|0
1643883220000|2022-02-03 10:13:40|12326.6|12311.6|12326.6|12311.6|12326.6|12311.6|12326.6|12311.6|1
1643883250000|2022-02-03 10:14:10|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|0
1643883270000|2022-02-03 10:14:30|12325|12310|12326.2|12311.2|12326.2|12311.2|12324.5|12309.5|0
1643883280000|2022-02-03 10:14:40|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|0
1643883300000|2022-02-03 10:15:00|12326.4|12311.4|12323.4|12308.4|12326.4|12311.4|12323.4|12308.4|1
1643883390000|2022-02-03 10:16:30|12323.7|12308.7|12323.5|12308.5|12323.9|12308.9|12323.5|12308.5|0
1643883450000|2022-02-03 10:17:30|12323.8|12308.8|12325.4|12310.4|12325.4|12310.4|12323.8|12308.8|0
1643883460000|2022-02-03 10:17:40|12325|12310|12325|12310|12325|12310|12325|12310|0
1643883490000|2022-02-03 10:18:10|12325.5|12310.5|12325.5|12310.5|12325.5|12310.5|12325.5|12310.5|0
1643883530000|2022-02-03 10:18:50|12325.8|12310.8|12324.8|12309.8|12325.8|12310.8|12324.8|12309.8|1
1643883570000|2022-02-03 10:19:30|12325.3|12310.3|12325.3|12310.3|12326.3|12311.3|12325.3|12310.3|0
1643883600000|2022-02-03 10:20:00|12325.4|12310.4|12325.8|12310.8|12325.8|12310.8|12325.4|12310.4|0
1643883610000|2022-02-03 10:20:10|12323.5|12308.5|12323.9|12308.9|12323.9|12308.9|12323.5|12308.5|3
1643883660000|2022-02-03 10:21:00|12321.9|12306.9|12321.9|12306.9|12321.9|12306.9|12321.9|12306.9|0
1643883670000|2022-02-03 10:21:10|12321.7|12306.7|12321.4|12306.4|12321.7|12306.7|12321.4|12306.4|0
1643883760000|2022-02-03 10:22:40|12321.7|12306.7|12321.7|12306.7|12321.7|12306.7|12321.7|12306.7|0
1643883780000|2022-02-03 10:23:00|12320.5|12305.5|12320.5|12305.5|12320.5|12305.5|12320.5|12305.5|2
1643883790000|2022-02-03 10:23:10|12318|12303|12318|12303|12318|12303|12318|12303|0
1643883800000|2022-02-03 10:23:20|12317|12302|12314.2|12299.2|12317|12302|12314.2|12299.2|1
1643883810000|2022-02-03 10:23:30|12313.8|12298.8|12313.8|12298.8|12313.8|12298.8|12313.8|12298.8|0
1643883860000|2022-02-03 10:24:20|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|0
1643883870000|2022-02-03 10:24:30|12315.4|12300.4|12315.4|12300.4|12315.4|12300.4|12315.4|12300.4|0
1643883880000|2022-02-03 10:24:40|12315|12300|12315|12300|12315|12300|12315|12300|0
1643883890000|2022-02-03 10:24:50|12314.8|12299.8|12312.4|12297.4|12314.8|12299.8|12312.4|12297.4|0
1643883920000|2022-02-03 10:25:20|12313|12298|12312.9|12297.9|12313|12298|12312.9|12297.9|0
1643883940000|2022-02-03 10:25:40|12312.4|12297.4|12312.4|12297.4|12312.4|12297.4|12312.4|12297.4|0
1643883950000|2022-02-03 10:25:50|12311.8|12296.8|12311.3|12296.3|12311.8|12296.8|12311.3|12296.3|0
1643883960000|2022-02-03 10:26:00|12311.2|12296.2|12310.8|12295.8|12311.2|12296.2|12310.8|12295.8|0
1643884040000|2022-02-03 10:27:20|12312.9|12297.9|12312.5|12297.5|12312.9|12297.9|12312|12297|1
1643884050000|2022-02-03 10:27:30|12312.9|12297.9|12311.4|12296.4|12312.9|12297.9|12311.4|12296.4|0
1643884060000|2022-02-03 10:27:40|12311|12296|12308.3|12293.3|12311|12296|12308.3|12293.3|1
1643884070000|2022-02-03 10:27:50|12308.7|12293.7|12309.1|12294.1|12309.1|12294.1|12308.7|12293.7|1
1643884090000|2022-02-03 10:28:10|||||||||1
1643884110000|2022-02-03 10:28:30|12309.5|12294.5|12309.5|12294.5|12309.5|12294.5|12309.5|12294.5|0
1643884150000|2022-02-03 10:29:10|12308.5|12293.5|12308.5|12293.5|12308.5|12293.5|12308.5|12293.5|0
1643884170000|2022-02-03 10:29:30|12308.7|12293.7|12308.7|12293.7|12308.7|12293.7|12308.7|12293.7|0
1643884180000|2022-02-03 10:29:40|12309.5|12294.5|12309.5|12294.5|12309.5|12294.5|12309.5|12294.5|0
1643884220000|2022-02-03 10:30:20|12308.5|12293.5|12308.5|12293.5|12308.5|12293.5|12308.5|12293.5|0
1643884230000|2022-02-03 10:30:30|12308.4|12293.4|12308|12293|12308.4|12293.4|12307|12292|1
1643884270000|2022-02-03 10:31:10|12308.3|12293.3|12309.5|12294.5|12309.5|12294.5|12308.3|12293.3|0
1643884300000|2022-02-03 10:31:40|12309.4|12294.4|12309|12294|12309.4|12294.4|12309|12294|0
1643884320000|2022-02-03 10:32:00|12308.9|12293.9|12308.5|12293.5|12308.9|12293.9|12308.5|12293.5|0
1643884330000|2022-02-03 10:32:10|12308.1|12293.1|12308.1|12293.1|12308.1|12293.1|12308.1|12293.1|0
1643884380000|2022-02-03 10:33:00|12307.5|12292.5|12307.5|12292.5|12307.5|12292.5|12307.5|12292.5|1
1643884420000|2022-02-03 10:33:40|12307.2|12292.2|12307.2|12292.2|12307.2|12292.2|12307.2|12292.2|0
1643884430000|2022-02-03 10:33:50|12308.4|12293.4|12308.8|12293.8|12308.8|12293.8|12308.4|12293.4|1
1643884500000|2022-02-03 10:35:00|12308.5|12293.5|12307.7|12292.7|12308.5|12293.5|12307.7|12292.7|0
1643884540000|2022-02-03 10:35:40|12308.8|12293.8|12308.8|12293.8|12308.8|12293.8|12308.8|12293.8|1
1643884560000|2022-02-03 10:36:00|12308.3|12293.3|12308.3|12293.3|12308.3|12293.3|12308.3|12293.3|0
1643884570000|2022-02-03 10:36:10|12308.1|12293.1|12307.8|12292.8|12308.1|12293.1|12307.7|12292.7|0
1643884640000|2022-02-03 10:37:20|12308.3|12293.3|12308.3|12293.3|12308.3|12293.3|12308.3|12293.3|0
1643884670000|2022-02-03 10:37:50|12308.8|12293.8|12308.8|12293.8|12308.8|12293.8|12308.8|12293.8|0
1643884680000|2022-02-03 10:38:00|12308.7|12293.7|12308.3|12293.3|12308.7|12293.7|12308.3|12293.3|0
1643884800000|2022-02-03 10:40:00|12307.7|12292.7|12307.7|12292.7|12307.7|12292.7|12307.7|12292.7|4
1643884810000|2022-02-03 10:40:10|12308.1|12293.1|12308.1|12293.1|12308.1|12293.1|12308.1|12293.1|0
1643884830000|2022-02-03 10:40:30|12313.3|12298.3|12313.8|12298.8|12313.8|12298.8|12313.3|12298.3|7
1643884860000|2022-02-03 10:41:00|12314.8|12299.8|12315.9|12300.9|12315.9|12300.9|12314.8|12299.8|1
1643884870000|2022-02-03 10:41:10|12318.6|12303.6|12318.6|12303.6|12318.6|12303.6|12318.6|12303.6|0
1643884880000|2022-02-03 10:41:20|12317.4|12302.4|12318.4|12303.4|12318.4|12303.4|12317.4|12302.4|1
1643884900000|2022-02-03 10:41:40|12319.8|12304.8|12318.4|12303.4|12319.8|12304.8|12318.4|12303.4|1
1643884910000|2022-02-03 10:41:50|12323|12308|12323|12308|12323|12308|12323|12308|9
1643884920000|2022-02-03 10:42:00|12323.4|12308.4|12323.4|12308.4|12324.6|12309.6|12323.4|12308.4|4
1643884930000|2022-02-03 10:42:10|12324|12309|12324|12309|12324|12309|12324|12309|0
1643884940000|2022-02-03 10:42:20|12324.6|12309.6|12324.6|12309.6|12324.6|12309.6|12324.6|12309.6|0
1643884950000|2022-02-03 10:42:30|12323.9|12308.9|12323.8|12308.8|12323.9|12308.9|12323.8|12308.8|0
1643884970000|2022-02-03 10:42:50|12323.7|12308.7|12323.8|12308.8|12323.8|12308.8|12323.7|12308.7|0
1643885020000|2022-02-03 10:43:40|12323.4|12308.4|12321.8|12306.8|12323.4|12308.4|12321.8|12306.8|0
1643885070000|2022-02-03 10:44:30|12322.2|12307.2|12323|12308|12323|12308|12322.2|12307.2|0
1643885110000|2022-02-03 10:45:10|12323.7|12308.7|12322.5|12307.5|12323.7|12308.7|12322.5|12307.5|0
1643885130000|2022-02-03 10:45:30|12322.1|12307.1|12322.1|12307.1|12322.1|12307.1|12322.1|12307.1|0
1643885210000|2022-02-03 10:46:50|12320.6|12305.6|12320.6|12305.6|12320.6|12305.6|12320.6|12305.6|0
1643885220000|2022-02-03 10:47:00|12320.2|12305.2|12320.2|12305.2|12320.2|12305.2|12320.2|12305.2|0
1643885230000|2022-02-03 10:47:10|12317.1|12302.1|12318.5|12303.5|12318.5|12303.5|12315.9|12300.9|2
1643885240000|2022-02-03 10:47:20|12318.1|12303.1|12316.9|12301.9|12318.1|12303.1|12316.9|12301.9|7
1643885250000|2022-02-03 10:47:30|12313.8|12298.8|12309.1|12294.1|12313.8|12298.8|12309.1|12294.1|0
1643885260000|2022-02-03 10:47:40|12311.1|12296.1|12311.6|12296.6|12311.6|12296.6|12311.1|12296.1|10
1643885270000|2022-02-03 10:47:50|12311.3|12296.3|12314.1|12299.1|12314.1|12299.1|12310.5|12295.5|3
1643885280000|2022-02-03 10:48:00|12314.3|12299.3|12314.3|12299.3|12314.3|12299.3|12314.3|12299.3|2
1643885290000|2022-02-03 10:48:10|12314.6|12299.6|12314.6|12299.6|12314.6|12299.6|12314.6|12299.6|0
1643885320000|2022-02-03 10:48:40|12311.6|12296.6|12311|12296|12311.6|12296.6|12311|12296|6
1643885340000|2022-02-03 10:49:00|12311.8|12296.8|12311.8|12296.8|12311.8|12296.8|12311.8|12296.8|0
1643885350000|2022-02-03 10:49:10|12312.2|12297.2|12311.4|12296.4|12312.2|12297.2|12311.4|12296.4|4
1643885390000|2022-02-03 10:49:50|12311.5|12296.5|12319.1|12304.1|12319.1|12304.1|12311.5|12296.5|1
1643885400000|2022-02-03 10:50:00|12319|12304|12318.6|12303.6|12319|12304|12318.6|12303.6|0
1643885420000|2022-02-03 10:50:20|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|1
1643885450000|2022-02-03 10:50:50|12321.9|12306.9|12321.1|12306.1|12321.9|12306.9|12321.1|12306.1|5
1643885470000|2022-02-03 10:51:10|12320.6|12305.6|12320.6|12305.6|12320.6|12305.6|12320.6|12305.6|0
1643885500000|2022-02-03 10:51:40|12320.5|12305.5|12320.1|12305.1|12320.5|12305.5|12319.6|12304.6|0
1643885510000|2022-02-03 10:51:50|12319.6|12304.6|12318.6|12303.6|12319.6|12304.6|12318.6|12303.6|1
1643885540000|2022-02-03 10:52:20|12319.4|12304.4|12321.7|12306.7|12321.7|12306.7|12319.4|12304.4|10
1643885550000|2022-02-03 10:52:30|12320.8|12305.8|12320.8|12305.8|12320.8|12305.8|12320.8|12305.8|0
1643885570000|2022-02-03 10:52:50|12321.3|12306.3|12321.3|12306.3|12321.3|12306.3|12321.3|12306.3|0
1643885630000|2022-02-03 10:53:50|12321.2|12306.2|12320.8|12305.8|12321.2|12306.2|12320.8|12305.8|0
1643885640000|2022-02-03 10:54:00|12320.6|12305.6|12320.2|12305.2|12320.6|12305.6|12320.2|12305.2|0
1643885670000|2022-02-03 10:54:30|||||||||4
1643885680000|2022-02-03 10:54:40|12323.6|12308.6|12320.2|12305.2|12323.6|12308.6|12320.1|12305.1|7
1643885690000|2022-02-03 10:54:50|12320.1|12305.1|12320.7|12305.7|12320.7|12305.7|12320.1|12305.1|8
1643885700000|2022-02-03 10:55:00|12321.1|12306.1|12319|12304|12321.1|12306.1|12319|12304|0
1643885710000|2022-02-03 10:55:10|12318.6|12303.6|12318.6|12303.6|12318.6|12303.6|12318.6|12303.6|0
1643885730000|2022-02-03 10:55:30|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|0
1643885740000|2022-02-03 10:55:40|12318.1|12303.1|12317.6|12302.6|12318.1|12303.1|12317.6|12302.6|0
1643885790000|2022-02-03 10:56:30|12318|12303|12318|12303|12318|12303|12318|12303|0
1643885830000|2022-02-03 10:57:10|12317.6|12302.6|12317.6|12302.6|12317.6|12302.6|12317.6|12302.6|0
1643885850000|2022-02-03 10:57:30|12317.2|12302.2|12317.2|12302.2|12317.2|12302.2|12317.2|12302.2|0
1643885890000|2022-02-03 10:58:10|12317.6|12302.6|12317.6|12302.6|12317.6|12302.6|12317.6|12302.6|0
1643885940000|2022-02-03 10:59:00|12317.2|12302.2|12317.2|12302.2|12317.2|12302.2|12317.2|12302.2|0
1643886000000|2022-02-03 11:00:00|12313.7|12298.7|12311.5|12296.5|12313.7|12298.7|12311.5|12296.5|1
1643886060000|2022-02-03 11:01:00|12316.7|12301.7|12318.7|12303.7|12318.7|12303.7|12316.7|12301.7|1
1643886070000|2022-02-03 11:01:10|12319.2|12304.2|12318.7|12303.7|12319.2|12304.2|12318.7|12303.7|0
1643886160000|2022-02-03 11:02:40|12317.3|12302.3|12317.2|12302.2|12317.3|12302.3|12317.2|12302.2|0
1643886170000|2022-02-03 11:02:50|12317.5|12302.5|12316.8|12301.8|12318.7|12303.7|12316.7|12301.7|1
1643886190000|2022-02-03 11:03:10|12316.4|12301.4|12316.3|12301.3|12316.4|12301.4|12316.2|12301.2|1
1643886200000|2022-02-03 11:03:20|12316.2|12301.2|12316.2|12301.2|12316.2|12301.2|12316.2|12301.2|0
1643886210000|2022-02-03 11:03:30|12316.6|12301.6|12316.6|12301.6|12316.6|12301.6|12316.6|12301.6|0
1643886220000|2022-02-03 11:03:40|12316.7|12301.7|12316.7|12301.7|12316.7|12301.7|12316.7|12301.7|0
1643886380000|2022-02-03 11:06:20|12316.8|12301.8|12317.6|12302.6|12317.6|12302.6|12316.8|12301.8|0
1643886390000|2022-02-03 11:06:30|12318.6|12303.6|12318.1|12303.1|12318.6|12303.6|12317.6|12302.6|0
1643886490000|2022-02-03 11:08:10|12318|12303|12318|12303|12318|12303|12317.7|12302.7|8
1643886510000|2022-02-03 11:08:30|12317.6|12302.6|12318.1|12303.1|12318.1|12303.1|12317.6|12302.6|0
1643886540000|2022-02-03 11:09:00|12316.9|12301.9|12317.1|12302.1|12317.1|12302.1|12316.6|12301.6|1
1643886580000|2022-02-03 11:09:40|12315.9|12300.9|12315.4|12300.4|12315.9|12300.9|12315.4|12300.4|0
1643886590000|2022-02-03 11:09:50|12314.5|12299.5|12314.5|12299.5|12314.5|12299.5|12314.5|12299.5|2
1643886600000|2022-02-03 11:10:00|12311.8|12296.8|12311.7|12296.7|12311.8|12296.8|12311.7|12296.7|5
1643886610000|2022-02-03 11:10:10|12312.8|12297.8|12312.8|12297.8|12312.8|12297.8|12312.8|12297.8|0
1643886670000|2022-02-03 11:11:10|12313.2|12298.2|12313.2|12298.2|12313.2|12298.2|12313.2|12298.2|0
1643886700000|2022-02-03 11:11:40|12312.8|12297.8|12312.8|12297.8|12312.8|12297.8|12312.8|12297.8|0
1643886750000|2022-02-03 11:12:30|12315.1|12300.1|12315.2|12300.2|12315.2|12300.2|12315.1|12300.1|0
1643886800000|2022-02-03 11:13:20|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|0
1643886900000|2022-02-03 11:15:00|12315|12300|12315|12300|12315|12300|12315|12300|0
1643886910000|2022-02-03 11:15:10|12314.6|12299.6|12314.6|12299.6|12314.6|12299.6|12314.6|12299.6|0
1643886990000|2022-02-03 11:16:30|12314.2|12299.2|12311.3|12296.3|12314.2|12299.2|12311.3|12296.3|0
1643887000000|2022-02-03 11:16:40|12311.2|12296.2|12312.3|12297.3|12312.8|12297.8|12311.2|12296.2|6
1643887090000|2022-02-03 11:18:10|12308.5|12293.5|12311.5|12296.5|12311.5|12296.5|12308.5|12293.5|3
1643887110000|2022-02-03 11:18:30|12311.1|12296.1|12311.1|12296.1|12311.1|12296.1|12311.1|12296.1|0
1643887120000|2022-02-03 11:18:40|12311|12296|12311|12296|12311|12296|12311|12296|0
1643887140000|2022-02-03 11:19:00|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|7
1643887150000|2022-02-03 11:19:10|12306|12291|12306|12291|12306|12291|12306|12291|0
1643887210000|2022-02-03 11:20:10|12305.2|12290.2|12305.2|12290.2|12305.2|12290.2|12305.2|12290.2|0
1643887260000|2022-02-03 11:21:00|12305.6|12290.6|12305.6|12290.6|12305.6|12290.6|12305.6|12290.6|3
1643887290000|2022-02-03 11:21:30|12304.9|12289.9|12304.9|12289.9|12304.9|12289.9|12304.9|12289.9|0
1643887310000|2022-02-03 11:21:50|12304.8|12289.8|12304.8|12289.8|12304.8|12289.8|12304.8|12289.8|1
1643887320000|2022-02-03 11:22:00|12308.2|12293.2|12307|12292|12308.2|12293.2|12306.7|12291.7|1
1643887330000|2022-02-03 11:22:10|12307.3|12292.3|12307.3|12292.3|12307.3|12292.3|12307.3|12292.3|0
1643887340000|2022-02-03 11:22:20|12308.1|12293.1|12308.3|12293.3|12308.3|12293.3|12308.1|12293.1|2
1643887350000|2022-02-03 11:22:30|12307.3|12292.3|12307.3|12292.3|12307.3|12292.3|12307.3|12292.3|0
1643887360000|2022-02-03 11:22:40|12307|12292|12308|12293|12309|12294|12307|12292|1
1643887420000|2022-02-03 11:23:40|12308.6|12293.6|12311|12296|12311|12296|12308.6|12293.6|4
1643887430000|2022-02-03 11:23:50|12313.7|12298.7|12319|12304|12319|12304|12313.7|12298.7|5
1643887440000|2022-02-03 11:24:00|12318.8|12303.8|12317.2|12302.2|12318.8|12303.8|12317.2|12302.2|0
1643887480000|2022-02-03 11:24:40|12315.8|12300.8|12316.2|12301.2|12316.2|12301.2|12315.8|12300.8|10
1643887490000|2022-02-03 11:24:50|12316.6|12301.6|12316.6|12301.6|12316.6|12301.6|12316.6|12301.6|2
1643887520000|2022-02-03 11:25:20|12316.1|12301.1|12316.1|12301.1|12316.1|12301.1|12316.1|12301.1|0
1643887580000|2022-02-03 11:26:20|12313.3|12298.3|12312.6|12297.6|12313.3|12298.3|12312.6|12297.6|1
1643887660000|2022-02-03 11:27:40|12312.5|12297.5|12312.5|12297.5|12312.5|12297.5|12312.5|12297.5|0
1643887730000|2022-02-03 11:28:50|12314|12299|12314|12299|12314|12299|12314|12299|0
1643887760000|2022-02-03 11:29:20|12316.5|12301.5|12321.1|12306.1|12321.1|12306.1|12316.5|12301.5|4
1643887770000|2022-02-03 11:29:30|12321.9|12306.9|12324.9|12309.9|12325.5|12310.5|12321.9|12306.9|1
1643887780000|2022-02-03 11:29:40|12324.4|12309.4|12324.4|12309.4|12324.4|12309.4|12324.4|12309.4|0
1643887800000|2022-02-03 11:30:00|12324.5|12309.5|12324.9|12309.9|12324.9|12309.9|12324.5|12309.5|0
1643887830000|2022-02-03 11:30:30|12324.5|12309.5|12324.5|12309.5|12324.5|12309.5|12324.5|12309.5|0
1643887870000|2022-02-03 11:31:10|12323|12308|12323|12308|12323|12308|12323|12308|0
1643887890000|2022-02-03 11:31:30|12326.5|12311.5|12326.6|12311.6|12326.6|12311.6|12326.5|12311.5|0
1643887900000|2022-02-03 11:31:40|12327|12312|12327|12312|12327|12312|12327|12312|0
1643887910000|2022-02-03 11:31:50|||||||||2
1643887920000|2022-02-03 11:32:00|12327.8|12312.8|12327.6|12312.6|12328.1|12313.1|12324.3|12309.3|8
1643887930000|2022-02-03 11:32:10|12327.3|12312.3|12325.8|12310.8|12327.3|12312.3|12325.8|12310.8|0
1643887970000|2022-02-03 11:32:50|12330.3|12315.3|12334.4|12319.4|12334.4|12319.4|12330.3|12315.3|0
1643887980000|2022-02-03 11:33:00|12327.6|12312.6|12328.1|12313.1|12328.1|12313.1|12325.8|12310.8|2
1643887990000|2022-02-03 11:33:10|12327.8|12312.8|12328|12313|12328.4|12313.4|12327.8|12312.8|11
1643888010000|2022-02-03 11:33:30|12325|12310|12325|12310|12325|12310|12325|12310|0
1643888020000|2022-02-03 11:33:40|12325.1|12310.1|12325.5|12310.5|12325.5|12310.5|12325.1|12310.1|0
1643888030000|2022-02-03 11:33:50|||||||||3
1643888050000|2022-02-03 11:34:10|12331.7|12316.7|12331.7|12316.7|12331.7|12316.7|12331.7|12316.7|0
1643888060000|2022-02-03 11:34:20|12332.2|12317.2|12332.1|12317.1|12332.2|12317.2|12332.1|12317.1|0
1643888070000|2022-02-03 11:34:30|12331.7|12316.7|12330.2|12315.2|12331.7|12316.7|12329.7|12314.7|1
1643888100000|2022-02-03 11:35:00|12330.6|12315.6|12330.6|12315.6|12330.6|12315.6|12330.6|12315.6|0
1643888130000|2022-02-03 11:35:30|12330.1|12315.1|12330.1|12315.1|12330.1|12315.1|12330.1|12315.1|0
1643888170000|2022-02-03 11:36:10|12330.2|12315.2|12330.2|12315.2|12330.2|12315.2|12330.2|12315.2|0
1643888190000|2022-02-03 11:36:30|12330.5|12315.5|12333.6|12318.6|12333.6|12318.6|12330.5|12315.5|2
1643888200000|2022-02-03 11:36:40|12332.4|12317.4|12332|12317|12332.4|12317.4|12332|12317|20
1643888210000|2022-02-03 11:36:50|12331.5|12316.5|12331.5|12316.5|12331.5|12316.5|12331.5|12316.5|0
1643888220000|2022-02-03 11:37:00|||||||||2
1643888230000|2022-02-03 11:37:10|12331.2|12316.2|12330|12315|12331.2|12316.2|12330|12315|0
1643888310000|2022-02-03 11:38:30|12329.6|12314.6|12329.6|12314.6|12329.6|12314.6|12329.6|12314.6|0
1643888400000|2022-02-03 11:40:00|12329.5|12314.5|12332.4|12317.4|12332.6|12317.6|12329.1|12314.1|5
1643888410000|2022-02-03 11:40:10|12331.6|12316.6|12331.7|12316.7|12332.1|12317.1|12331.6|12316.6|0
1643888430000|2022-02-03 11:40:30|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|0
1643888440000|2022-02-03 11:40:40|12332|12317|12331.6|12316.6|12332|12317|12331.6|12316.6|0
1643888460000|2022-02-03 11:41:00|12334.3|12319.3|12334.1|12319.1|12335.3|12320.3|12334.1|12319.1|1
1643888500000|2022-02-03 11:41:40|12337.6|12322.6|12337.6|12322.6|12337.6|12322.6|12337.6|12322.6|2
1643888590000|2022-02-03 11:43:10|12337.4|12322.4|12336.6|12321.6|12337.4|12322.4|12336.6|12321.6|0
1643888660000|2022-02-03 11:44:20|12337.6|12322.6|12337.6|12322.6|12338|12323|12337.6|12322.6|1
1643888670000|2022-02-03 11:44:30|12339.2|12324.2|12339.2|12324.2|12339.2|12324.2|12339.2|12324.2|0
1643888680000|2022-02-03 11:44:40|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|0
1643888730000|2022-02-03 11:45:30|12337.3|12322.3|12337.3|12322.3|12337.3|12322.3|12337.3|12322.3|3
1643888740000|2022-02-03 11:45:40|12337.6|12322.6|12337.2|12322.2|12337.6|12322.6|12337.2|12322.2|0
1643888820000|2022-02-03 11:47:00|12336.7|12321.7|12331.2|12316.2|12336.7|12321.7|12331.2|12316.2|1
1643888870000|2022-02-03 11:47:50|12331.5|12316.5|12334.8|12319.8|12334.8|12319.8|12331.5|12316.5|0
1643888880000|2022-02-03 11:48:00|12334.5|12319.5|12330.4|12315.4|12334.5|12319.5|12330.4|12315.4|1
1643888890000|2022-02-03 11:48:10|12330|12315|12330|12315|12330|12315|12330|12315|0
1643888900000|2022-02-03 11:48:20|||||||||3
1643888940000|2022-02-03 11:49:00|12330.2|12315.2|12330.4|12315.4|12330.4|12315.4|12330|12315|1
1643888950000|2022-02-03 11:49:10|12332|12317|12332|12317|12332|12317|12332|12317|0
1643888970000|2022-02-03 11:49:30|12335.5|12320.5|12335.5|12320.5|12335.5|12320.5|12335.5|12320.5|0
1643888980000|2022-02-03 11:49:40|12335|12320|12335.4|12320.4|12335.4|12320.4|12335|12320|0
1643889050000|2022-02-03 11:50:50|12335.5|12320.5|12335.4|12320.4|12335.5|12320.5|12335|12320|4
1643889060000|2022-02-03 11:51:00|12335|12320|12335|12320|12335|12320|12335|12320|1
1643889120000|2022-02-03 11:52:00|12333.8|12318.8|12334.5|12319.5|12334.5|12319.5|12333.5|12318.5|3
1643889150000|2022-02-03 11:52:30|12335.5|12320.5|12336.5|12321.5|12336.5|12321.5|12335.5|12320.5|0
1643889160000|2022-02-03 11:52:40|12336.6|12321.6|12337|12322|12337|12322|12336.6|12321.6|0
1643889240000|2022-02-03 11:54:00|12337.5|12322.5|12338|12323|12338|12323|12337.5|12322.5|1
1643889260000|2022-02-03 11:54:20|12337|12322|12337|12322|12337|12322|12337|12322|0
1643889270000|2022-02-03 11:54:30|12337.2|12322.2|12338.4|12323.4|12338.4|12323.4|12337.2|12322.2|2
1643889280000|2022-02-03 11:54:40|12338.6|12323.6|12338.6|12323.6|12338.6|12323.6|12338.6|12323.6|1
1643889300000|2022-02-03 11:55:00|12339.4|12324.4|12343|12328|12343.4|12328.4|12339.4|12324.4|2
1643889310000|2022-02-03 11:55:10|12342.9|12327.9|12343|12328|12343|12328|12342.9|12327.9|0
1643889320000|2022-02-03 11:55:20|12342.7|12327.7|12341.9|12326.9|12342.7|12327.7|12341.9|12326.9|1
1643889330000|2022-02-03 11:55:30|12338.8|12323.8|12343.5|12328.5|12343.5|12328.5|12338.5|12323.5|9
1643889340000|2022-02-03 11:55:40|12344.4|12329.4|12344.4|12329.4|12344.4|12329.4|12344.4|12329.4|3
1643889360000|2022-02-03 11:56:00|12353|12338|12353|12338|12353|12338|12353|12338|12
1643889370000|2022-02-03 11:56:10|12353.4|12338.4|12353.4|12338.4|12353.4|12338.4|12353.4|12338.4|0
1643889420000|2022-02-03 11:57:00|12353.9|12338.9|12354.9|12339.9|12357.4|12342.4|12353.9|12338.9|3
1643889430000|2022-02-03 11:57:10|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|0
1643889440000|2022-02-03 11:57:20|12353.3|12338.3|12354.1|12339.1|12355.2|12340.2|12353.3|12338.3|11
1643889450000|2022-02-03 11:57:30|12354|12339|12353.1|12338.1|12354|12339|12353.1|12338.1|0
1643889460000|2022-02-03 11:57:40|12354.3|12339.3|12354.8|12339.8|12354.8|12339.8|12354.3|12339.3|3
1643889530000|2022-02-03 11:58:50|12354.7|12339.7|12354.7|12339.7|12354.7|12339.7|12354.7|12339.7|0
1643889540000|2022-02-03 11:59:00|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|1
1643889560000|2022-02-03 11:59:20|12356.4|12341.4|12359.8|12344.8|12359.8|12344.8|12356.4|12341.4|0
1643889600000|2022-02-03 12:00:00|12360.1|12345.1|12361.4|12346.4|12362.1|12347.1|12360.1|12345.1|14
1643889640000|2022-02-03 12:00:40|12361|12346|12361|12346|12361|12346|12361|12346|0
1643889670000|2022-02-03 12:01:10|12360.6|12345.6|12355.9|12340.9|12360.6|12345.6|12355.9|12340.9|1
1643889680000|2022-02-03 12:01:20|12354.6|12339.6|12354.5|12339.5|12354.6|12339.6|12354.5|12339.5|0
1643889700000|2022-02-03 12:01:40|12355.8|12340.8|12357.9|12342.9|12358|12343|12355.8|12340.8|0
1643889720000|2022-02-03 12:02:00|12352.5|12337.5|12347.4|12332.4|12352.5|12337.5|12347.4|12332.4|1
1643889730000|2022-02-03 12:02:10|12347|12332|12346|12331|12347|12332|12346|12331|3
1643889740000|2022-02-03 12:02:20|12346.5|12331.5|12342.9|12327.9|12346.5|12331.5|12342.9|12327.9|0
1643889760000|2022-02-03 12:02:40|12343.9|12328.9|12343.9|12328.9|12343.9|12328.9|12343.9|12328.9|0
1643889780000|2022-02-03 12:03:00|12343.2|12328.2|12338.2|12323.2|12343.2|12328.2|12337.7|12322.7|5
1643889820000|2022-02-03 12:03:40|12337.9|12322.9|12337.9|12322.9|12338.1|12323.1|12337.9|12322.9|0
1643889870000|2022-02-03 12:04:30|12336.7|12321.7|12329|12314|12336.7|12321.7|12328|12313|2
1643889920000|2022-02-03 12:05:20|12329.2|12314.2|12330.5|12315.5|12330.5|12315.5|12329.2|12314.2|1
1643889960000|2022-02-03 12:06:00|12332|12317|12332.5|12317.5|12332.5|12317.5|12332|12317|1
1643889980000|2022-02-03 12:06:20|12336.5|12321.5|12336.6|12321.6|12336.6|12321.6|12336.5|12321.5|3
1643890010000|2022-02-03 12:06:50|12334.5|12319.5|12334.5|12319.5|12334.5|12319.5|12334.5|12319.5|0
1643890020000|2022-02-03 12:07:00|12332.5|12317.5|12334.1|12319.1|12334.1|12319.1|12332.5|12317.5|3
1643890030000|2022-02-03 12:07:10|12335.7|12320.7|12335.7|12320.7|12337.1|12322.1|12335.7|12320.7|1
1643890050000|2022-02-03 12:07:30|12338.9|12323.9|12339.8|12324.8|12339.8|12324.8|12338.9|12323.9|2
1643890080000|2022-02-03 12:08:00|12339.6|12324.6|12339.2|12324.2|12339.6|12324.6|12339.2|12324.2|4
1643890120000|2022-02-03 12:08:40|12339.4|12324.4|12339.8|12324.8|12339.8|12324.8|12339.4|12324.4|0
1643890130000|2022-02-03 12:08:50|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|1
1643890140000|2022-02-03 12:09:00|12349.1|12334.1|12347.7|12332.7|12349.1|12334.1|12347.7|12332.7|1
1643890150000|2022-02-03 12:09:10|12346.8|12331.8|12352.2|12337.2|12352.2|12337.2|12346.8|12331.8|5
1643890170000|2022-02-03 12:09:30|12351.8|12336.8|12347.7|12332.7|12351.8|12336.8|12347.7|12332.7|0
1643890180000|2022-02-03 12:09:40|12346.6|12331.6|12346.4|12331.4|12346.6|12331.6|12346.4|12331.4|0
1643890190000|2022-02-03 12:09:50|12346.2|12331.2|12346.7|12331.7|12346.7|12331.7|12346.2|12331.2|1
1643890200000|2022-02-03 12:10:00|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|0
1643890270000|2022-02-03 12:11:10|12349.3|12334.3|12348.8|12333.8|12349.3|12334.3|12348.8|12333.8|0
1643890290000|2022-02-03 12:11:30|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|0
1643890300000|2022-02-03 12:11:40|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|0
1643890320000|2022-02-03 12:12:00|12347.4|12332.4|12348.6|12333.6|12348.6|12333.6|12347.4|12332.4|2
1643890330000|2022-02-03 12:12:10|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|0
1643890370000|2022-02-03 12:12:50|12367.8|12352.8|12374.7|12359.7|12374.7|12359.7|12364.8|12349.8|33
1643890380000|2022-02-03 12:13:00|12375|12360|12372.4|12357.4|12375|12360|12371.9|12356.9|1
1643890410000|2022-02-03 12:13:30|12372.5|12357.5|12372.9|12357.9|12372.9|12357.9|12372.5|12357.5|0
1643890430000|2022-02-03 12:13:50|12375.6|12360.6|12376.5|12361.5|12376.5|12361.5|12375.6|12360.6|3
1643890440000|2022-02-03 12:14:00|12376|12361|12376|12361|12376|12361|12376|12361|3
1643890450000|2022-02-03 12:14:10|12375|12360|12374|12359|12375|12360|12374|12359|1
1643890490000|2022-02-03 12:14:50|12373.9|12358.9|12374.5|12359.5|12374.5|12359.5|12373.5|12358.5|1
1643890500000|2022-02-03 12:15:00|12374.7|12359.7|12375.5|12360.5|12375.5|12360.5|12374.7|12359.7|0
1643890510000|2022-02-03 12:15:10|12377|12362|12376.5|12361.5|12377|12362|12376|12361|4
1643890520000|2022-02-03 12:15:20|12379.5|12364.5|12379.9|12364.9|12379.9|12364.9|12379.5|12364.5|16
1643890530000|2022-02-03 12:15:30|12379.5|12364.5|12379.5|12364.5|12379.5|12364.5|12379.5|12364.5|0
1643890540000|2022-02-03 12:15:40|12377.7|12362.7|12378.4|12363.4|12378.8|12363.8|12377.7|12362.7|3
1643890580000|2022-02-03 12:16:20|12378.7|12363.7|12378.7|12363.7|12378.7|12363.7|12378.7|12363.7|1
1643890590000|2022-02-03 12:16:30|12378.4|12363.4|12378.4|12363.4|12378.4|12363.4|12378.4|12363.4|0
1643890620000|2022-02-03 12:17:00|12378|12363|12379.5|12364.5|12379.5|12364.5|12378|12363|4
1643890640000|2022-02-03 12:17:20|12377.1|12362.1|12377.1|12362.1|12377.1|12362.1|12377.1|12362.1|1
1643890660000|2022-02-03 12:17:40|12376.7|12361.7|12388.6|12373.6|12390.3|12375.3|12376.7|12361.7|2
1643890670000|2022-02-03 12:17:50|12388.2|12373.2|12388.5|12373.5|12388.5|12373.5|12387|12372|4
1643890680000|2022-02-03 12:18:00|12388.6|12373.6|12389.6|12374.6|12389.6|12374.6|12388.6|12373.6|0
1643890690000|2022-02-03 12:18:10|12388.5|12373.5|12388.5|12373.5|12388.5|12373.5|12388.5|12373.5|0
1643890700000|2022-02-03 12:18:20|12388.6|12373.6|12388.5|12373.5|12388.6|12373.6|12388.5|12373.5|0
1643890710000|2022-02-03 12:18:30|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|0
1643890720000|2022-02-03 12:18:40|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|0
1643890740000|2022-02-03 12:19:00|12388.3|12373.3|12389.5|12374.5|12389.5|12374.5|12388.3|12373.3|1
1643890750000|2022-02-03 12:19:10|12390.6|12375.6|12397.5|12382.5|12398.7|12383.7|12390.6|12375.6|4
1643890760000|2022-02-03 12:19:20|12398.6|12383.6|12401|12386|12401|12386|12398.6|12383.6|1
1643890770000|2022-02-03 12:19:30|12398.3|12383.3|12398.3|12383.3|12398.3|12383.3|12398.3|12383.3|0
1643890780000|2022-02-03 12:19:40|12398.5|12383.5|12401.5|12386.5|12402.6|12387.6|12398.5|12383.5|3
1643890800000|2022-02-03 12:20:00|12400.3|12385.3|12400.3|12385.3|12400.3|12385.3|12400.3|12385.3|0
1643890810000|2022-02-03 12:20:10|12400|12385|12399.5|12384.5|12400|12385|12399.5|12384.5|0
1643890820000|2022-02-03 12:20:20|12398.8|12383.8|12399.5|12384.5|12399.5|12384.5|12397.8|12382.8|4
1643890830000|2022-02-03 12:20:30|12399.8|12384.8|12399.8|12384.8|12399.8|12384.8|12399.8|12384.8|2
1643890920000|2022-02-03 12:22:00|12399.1|12384.1|12393.7|12378.7|12399.1|12384.1|12393.7|12378.7|10
1643890930000|2022-02-03 12:22:10|12394.3|12379.3|12397.2|12382.2|12397.6|12382.6|12392.7|12377.7|1
1643891040000|2022-02-03 12:24:00|12397.6|12382.6|12399.5|12384.5|12399.5|12384.5|12397.6|12382.6|0
1643891070000|2022-02-03 12:24:30|12379.4|12364.4|12381|12343.5|12381|12365.3|12379.4|12342.8|7
1643891080000|2022-02-03 12:24:40|12381.1|12343.6|12377.6|12352.6|12381.7|12353.1|12376.1|12343.5|3
1643891090000|2022-02-03 12:24:50|12369.8|12354.8|12370.8|12355.8|12370.8|12355.8|12369.8|12354.8|0
1643891100000|2022-02-03 12:25:00|12371.2|12356.2|12374.2|12359.2|12374.2|12359.2|12371.2|12356.2|1
1643891120000|2022-02-03 12:25:20|||||||||1
1643891140000|2022-02-03 12:25:40|12374.7|12359.7|12373.3|12358.3|12374.7|12359.7|12373.3|12358.3|0
1643891160000|2022-02-03 12:26:00|12373.7|12358.7|12377.7|12362.7|12377.8|12362.8|12373.7|12358.7|2
1643891170000|2022-02-03 12:26:10|12376.9|12361.9|12377.7|12362.7|12377.7|12362.7|12375.7|12360.7|1
1643891180000|2022-02-03 12:26:20|12375.7|12360.7|12375.7|12360.7|12375.7|12360.7|12375.7|12360.7|0
1643891200000|2022-02-03 12:26:40|12377.7|12362.7|12379.1|12364.1|12379.1|12364.1|12376.3|12361.3|2
1643891210000|2022-02-03 12:26:50|12380.1|12365.1|12377.7|12362.7|12380.1|12365.1|12377.7|12362.7|0
1643891220000|2022-02-03 12:27:00|12380.1|12365.1|12380.1|12365.1|12380.1|12365.1|12380.1|12365.1|1
1643891230000|2022-02-03 12:27:10|12379.7|12364.7|12379.7|12364.7|12379.7|12364.7|12379.7|12364.7|0
1643891250000|2022-02-03 12:27:30|12379.1|12364.1|12379.1|12364.1|12379.1|12364.1|12379.1|12364.1|0
1643891260000|2022-02-03 12:27:40|12375.1|12360.1|12375.1|12360.1|12375.1|12360.1|12375.1|12360.1|0
1643891280000|2022-02-03 12:28:00|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|0
1643891290000|2022-02-03 12:28:10|12373.2|12358.2|12386|12371|12386|12371|12373.2|12358.2|19
1643891320000|2022-02-03 12:28:40|12379.4|12364.4|12379.4|12364.4|12379.4|12364.4|12379.4|12364.4|0
1643891340000|2022-02-03 12:29:00|12384.4|12369.4|12384.4|12369.4|12384.4|12369.4|12384.4|12369.4|2
1643891350000|2022-02-03 12:29:10|12383.8|12368.8|12378.9|12363.9|12383.8|12368.8|12378.4|12363.4|1
1643891440000|2022-02-03 12:30:40|12378.8|12363.8|12378.8|12363.8|12378.9|12363.9|12378.4|12363.4|0
1643891460000|2022-02-03 12:31:00|12378.4|12363.4|12378.4|12363.4|12378.4|12363.4|12378.4|12363.4|0
1643891620000|2022-02-03 12:33:40|12378.9|12363.9|12379.4|12364.4|12379.4|12364.4|12378.9|12363.9|0
1643891630000|2022-02-03 12:33:50|12379.5|12364.5|12378.4|12363.4|12379.5|12364.5|12378.4|12363.4|0
1643891700000|2022-02-03 12:35:00|12379.4|12364.4|12380.2|12365.2|12385.4|12370.4|12379.4|12364.4|1
1643891710000|2022-02-03 12:35:10|12379.4|12364.4|12380.4|12365.4|12385.4|12370.4|12379.4|12364.4|1
1643891720000|2022-02-03 12:35:20|12380.9|12365.9|12384.4|12369.4|12384.4|12369.4|12380.9|12365.9|0
1643891730000|2022-02-03 12:35:30|12384.5|12369.5|12383.4|12368.4|12385.4|12370.4|12380.4|12365.4|2
1643891750000|2022-02-03 12:35:50|12378.7|12363.7|12372.9|12357.9|12378.7|12363.7|12372.9|12357.9|2
1643891760000|2022-02-03 12:36:00|12371.7|12356.7|12377.4|12362.4|12378.3|12363.3|12371.4|12356.4|11
1643891790000|2022-02-03 12:36:30|12377.8|12362.8|12377.8|12362.8|12377.8|12362.8|12377.8|12362.8|0
1643891800000|2022-02-03 12:36:40|12377.7|12362.7|12376.4|12361.4|12377.7|12362.7|12376.4|12361.4|0
1643891810000|2022-02-03 12:36:50|12377.9|12362.9|12376.9|12361.9|12377.9|12362.9|12376.9|12361.9|0
1643891820000|2022-02-03 12:37:00|12376.8|12361.8|12378.3|12363.3|12378.3|12363.3|12376.8|12361.8|0
1643891840000|2022-02-03 12:37:20|12378.4|12363.4|12380.3|12365.3|12380.3|12365.3|12378.4|12363.4|0
1643891850000|2022-02-03 12:37:30|12380.8|12365.8|12382.8|12367.8|12382.8|12367.8|12380.8|12365.8|0
1643891860000|2022-02-03 12:37:40|12376.6|12361.6|12376.6|12361.6|12376.6|12361.6|12376.1|12361.1|6
1643891920000|2022-02-03 12:38:40|12375.8|12360.8|12376.3|12361.3|12376.3|12361.3|12375.8|12360.8|12
1643891930000|2022-02-03 12:38:50|12376.8|12361.8|12376.8|12361.8|12376.8|12361.8|12376.8|12361.8|1
1643891940000|2022-02-03 12:39:00|12377.2|12362.2|12379.6|12364.6|12379.6|12364.6|12377.2|12362.2|2
1643891980000|2022-02-03 12:39:40|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|0
1643892000000|2022-02-03 12:40:00|12382.6|12367.6|12383.2|12368.2|12383.3|12368.3|12382.6|12367.6|2
1643892010000|2022-02-03 12:40:10|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|0
1643892050000|2022-02-03 12:40:50|12383.7|12368.7|12385.1|12370.1|12385.1|12370.1|12383.7|12368.7|0
1643892060000|2022-02-03 12:41:00|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|2
1643892070000|2022-02-03 12:41:10|12386.1|12371.1|12386.1|12371.1|12387.7|12372.7|12386.1|12371.1|1
1643892080000|2022-02-03 12:41:20|12384.6|12369.6|12382.7|12367.7|12384.6|12369.6|12382.7|12367.7|3
1643892100000|2022-02-03 12:41:40|12382.3|12367.3|12382.1|12367.1|12382.3|12367.3|12382.1|12367.1|0
1643892120000|2022-02-03 12:42:00|12371.1|12356.1|12371.7|12356.7|12372.1|12357.1|12371.1|12356.1|3
1643892170000|2022-02-03 12:42:50|||||||||3
1643892180000|2022-02-03 12:43:00|12373|12358|12377.2|12362.2|12377.3|12362.3|12373|12358|6
1643892190000|2022-02-03 12:43:10|12377.7|12362.7|12377.7|12362.7|12377.7|12362.7|12377.7|12362.7|0
1643892230000|2022-02-03 12:43:50|12380.1|12365.1|12380|12365|12380.1|12365.1|12380|12365|1
1643892240000|2022-02-03 12:44:00|12379.6|12364.6|12379.6|12364.6|12379.6|12364.6|12379.6|12364.6|0
1643892250000|2022-02-03 12:44:10|12379.8|12364.8|12375.1|12360.1|12379.8|12364.8|12375.1|12360.1|0
1643892260000|2022-02-03 12:44:20|12374.9|12359.9|12374.1|12359.1|12374.9|12359.9|12374.1|12359.1|0
1643892270000|2022-02-03 12:44:30|12373.6|12358.6|12372.1|12357.1|12373.6|12358.6|12372.1|12357.1|1
1643892290000|2022-02-03 12:44:50|12372|12357|12371.6|12356.6|12372|12357|12371.6|12356.6|0
1643892300000|2022-02-03 12:45:00|12370.8|12355.8|12365.6|12350.6|12375.1|12360.1|12364.7|12349.7|5
1643892310000|2022-02-03 12:45:10|12364.7|12349.7|12365.3|12350.3|12366.1|12351.1|12364.7|12349.7|0
1643892320000|2022-02-03 12:45:20|12366|12351|12366.1|12351.1|12366.1|12351.1|12365.2|12350.2|0
1643892330000|2022-02-03 12:45:30|12373.2|12358.2|12369.3|12354.3|12374|12359|12369.1|12354.1|2
1643892340000|2022-02-03 12:45:40|12370.6|12355.6|12371.5|12356.5|12371.5|12356.5|12370.6|12355.6|0
1643892350000|2022-02-03 12:45:50|12373.5|12358.5|12370.7|12355.7|12373.5|12358.5|12370.7|12355.7|1
1643892360000|2022-02-03 12:46:00|12370.8|12355.8|12370.5|12355.5|12370.8|12355.8|12369.6|12354.6|1
1643892370000|2022-02-03 12:46:10|12373.6|12358.6|12373.6|12358.6|12373.6|12358.6|12373.6|12358.6|0
1643892390000|2022-02-03 12:46:30|12379.2|12364.2|12379.2|12364.2|12379.2|12364.2|12379.2|12364.2|17
1643892410000|2022-02-03 12:46:50|12379.7|12364.7|12376.7|12361.7|12379.7|12364.7|12376.7|12361.7|8
1643892420000|2022-02-03 12:47:00|12379.1|12364.1|12376.1|12361.1|12379.1|12364.1|12373.3|12358.3|4
1643892430000|2022-02-03 12:47:10|12376.2|12361.2|12376.1|12361.1|12377.1|12362.1|12376.1|12361.1|0
1643892440000|2022-02-03 12:47:20|12376.2|12361.2|12379.5|12364.5|12379.5|12364.5|12376.1|12361.1|3
1643892460000|2022-02-03 12:47:40|12379.1|12364.1|12379.1|12364.1|12379.1|12364.1|12379.1|12364.1|1
1643892480000|2022-02-03 12:48:00|12377.5|12362.5|12387.4|12372.4|12387.4|12372.4|12377.5|12362.5|11
1643892490000|2022-02-03 12:48:10|12387.8|12372.8|12387.8|12372.8|12387.8|12372.8|12387.8|12372.8|0
1643892500000|2022-02-03 12:48:20|12387.7|12372.7|12387.7|12372.7|12387.7|12372.7|12387.7|12372.7|4
1643892520000|2022-02-03 12:48:40|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|0
1643892540000|2022-02-03 12:49:00|12389.1|12374.1|12389.1|12374.1|12389.1|12374.1|12389.1|12374.1|3
1643892600000|2022-02-03 12:50:00|12390.8|12375.8|12391|12376|12391|12376|12390.8|12375.8|2
1643892610000|2022-02-03 12:50:10|12393.3|12378.3|12392.2|12377.2|12395|12380|12391.7|12376.7|1
1643892660000|2022-02-03 12:51:00|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|2
1643892710000|2022-02-03 12:51:50|12393.8|12378.8|12393.7|12378.7|12393.8|12378.8|12393.7|12378.7|0
1643892720000|2022-02-03 12:52:00|12393.4|12378.4|12393.4|12378.4|12393.4|12378.4|12393.4|12378.4|1
1643892730000|2022-02-03 12:52:10|12392.2|12377.2|12392.2|12377.2|12392.2|12377.2|12392.2|12377.2|0
1643892760000|2022-02-03 12:52:40|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|0
1643892770000|2022-02-03 12:52:50|12387.5|12372.5|12388|12373|12388|12373|12386.5|12371.5|2
1643892780000|2022-02-03 12:53:00|12389.6|12374.6|12389.6|12374.6|12389.6|12374.6|12389.6|12374.6|1
1643892840000|2022-02-03 12:54:00|12389.8|12374.8|12390.1|12375.1|12390.1|12375.1|12389.8|12374.8|1
1643892870000|2022-02-03 12:54:30|12389.6|12374.6|12389.6|12374.6|12389.6|12374.6|12389.6|12374.6|1
1643892880000|2022-02-03 12:54:40|12389.1|12374.1|12389.1|12374.1|12389.1|12374.1|12389.1|12374.1|1
1643892900000|2022-02-03 12:55:00|12388.8|12373.8|12389|12374|12390.5|12375.5|12388|12373|3
1643892930000|2022-02-03 12:55:30|12388.5|12373.5|12388.4|12373.4|12388.5|12373.5|12388.4|12373.4|0
1643892940000|2022-02-03 12:55:40|12388|12373|12374|12359|12388|12373|12374|12357|3
1643892950000|2022-02-03 12:55:50|12374.1|12359.1|12375.9|12360.9|12375.9|12360.9|12374.1|12359.1|3
1643892960000|2022-02-03 12:56:00|12375.5|12360.5|12373.5|12358.5|12375.5|12360.5|12373.5|12358.5|2
1643892980000|2022-02-03 12:56:20|12375|12360|12371|12356|12375|12360|12371|12356|5
1643893010000|2022-02-03 12:56:50|12372.9|12357.9|12373.5|12358.5|12373.5|12358.5|12372.9|12357.9|1
1643893020000|2022-02-03 12:57:00|12377|12362|12377|12362|12377|12362|12376.9|12361.9|1
1643893040000|2022-02-03 12:57:20|12382.1|12367.1|12382.5|12367.5|12382.5|12367.5|12381.6|12366.6|1
1643893080000|2022-02-03 12:58:00|12391.1|12366.1|12391.1|12366.1|12391.1|12366.1|12391.1|12366.1|2
1643893100000|2022-02-03 12:58:20|12386|12371|12385.6|12370.6|12386|12371|12385.6|12370.6|0
1643893110000|2022-02-03 12:58:30|12384.5|12369.5|12384.5|12369.5|12384.5|12369.5|12384.5|12369.5|0
1643893130000|2022-02-03 12:58:50|12387.2|12372.2|12388.1|12373.1|12388.1|12373.1|12387.2|12372.2|1
1643893150000|2022-02-03 12:59:10|12389|12374|12389|12374|12389|12374|12389|12374|0
1643893190000|2022-02-03 12:59:50|12389.9|12374.9|12389.9|12374.9|12389.9|12374.9|12389.9|12374.9|1
1643893200000|2022-02-03 13:00:00|12387|12372|12384.6|12369.6|12388|12373|12384.5|12369.5|2
1643893210000|2022-02-03 13:00:10|12384.1|12369.1|12384.5|12369.5|12384.6|12369.6|12384.1|12369.1|0
1643893220000|2022-02-03 13:00:20|12383.6|12368.6|12383.6|12368.6|12384.1|12369.1|12383.6|12368.6|0
1643893230000|2022-02-03 13:00:30|12383.7|12368.7|12384.1|12369.1|12384.1|12369.1|12383.7|12368.7|0
1643893240000|2022-02-03 13:00:40|12386.1|12371.1|12386.1|12371.1|12386.1|12371.1|12386.1|12371.1|0
1643893250000|2022-02-03 13:00:50|||||||||1
1643893260000|2022-02-03 13:01:00|12386|12371|12384.5|12369.5|12386|12371|12384.5|12369.5|3
1643893270000|2022-02-03 13:01:10|12384.1|12369.1|12384.1|12369.1|12384.1|12369.1|12384.1|12369.1|0
1643893290000|2022-02-03 13:01:30|12387.3|12372.3|12386.7|12371.7|12387.3|12372.3|12386.7|12371.7|2
1643893300000|2022-02-03 13:01:40|12388|12373|12387.6|12372.6|12388.3|12373.3|12387.5|12372.5|0
1643893310000|2022-02-03 13:01:50|12388.3|12373.3|12388.8|12373.8|12388.8|12373.8|12388.3|12373.3|1
1643893330000|2022-02-03 13:02:10|12388.5|12373.5|12388.5|12373.5|12388.5|12373.5|12388.5|12373.5|0
1643893370000|2022-02-03 13:02:50|12388.8|12373.8|12389|12374|12389|12374|12388.8|12373.8|1
1643893380000|2022-02-03 13:03:00|12389.1|12374.1|12395.3|12380.3|12395.3|12380.3|12389.1|12374.1|10
1643893390000|2022-02-03 13:03:10|12394.9|12379.9|12394.9|12379.9|12394.9|12379.9|12394.9|12379.9|0
1643893440000|2022-02-03 13:04:00|||||||||1
1643893450000|2022-02-03 13:04:10|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|3
1643893490000|2022-02-03 13:04:50|12392.5|12377.5|12395.6|12380.6|12395.6|12380.6|12392.5|12377.5|1
1643893500000|2022-02-03 13:05:00|12396.1|12381.1|12398.4|12383.4|12398.9|12383.9|12396.1|12381.1|1
1643893510000|2022-02-03 13:05:10|12398.1|12383.1|12396.6|12381.6|12398.9|12383.9|12396.6|12381.6|0
1643893560000|2022-02-03 13:06:00|12396.5|12381.5|12396.5|12381.5|12396.5|12381.5|12396.5|12381.5|1
1643893570000|2022-02-03 13:06:10|||||||||1
1643893600000|2022-02-03 13:06:40|||||||||9
1643893610000|2022-02-03 13:06:50|12396.4|12381.4|12396|12381|12396.4|12381.4|12396|12381|0
1643893620000|2022-02-03 13:07:00|12394.5|12379.5|12394.8|12379.8|12395.5|12380.5|12393.9|12378.9|9
1643893630000|2022-02-03 13:07:10|12395.1|12380.1|12396|12381|12396.1|12381.1|12395.1|12380.1|0
1643893640000|2022-02-03 13:07:20|12395.9|12380.9|12395.9|12380.9|12395.9|12380.9|12395.9|12380.9|0
1643893670000|2022-02-03 13:07:50|12392.8|12377.8|12390.4|12375.4|12392.8|12377.8|12390.3|12375.3|4
1643893690000|2022-02-03 13:08:10|12390.3|12375.3|12391.8|12376.8|12391.8|12376.8|12389.9|12374.9|1
1643893700000|2022-02-03 13:08:20|12391.7|12376.7|12390.9|12375.9|12391.7|12376.7|12390.9|12375.9|0
1643893720000|2022-02-03 13:08:40|12391.4|12376.4|12392.8|12377.8|12392.8|12377.8|12390.9|12375.9|0
1643893730000|2022-02-03 13:08:50|||||||||1
1643893750000|2022-02-03 13:09:10|12391.8|12376.8|12390.3|12375.3|12391.8|12376.8|12390.3|12375.3|1
1643893770000|2022-02-03 13:09:30|12389.9|12374.9|12389.9|12374.9|12389.9|12374.9|12389.9|12374.9|0
1643893800000|2022-02-03 13:10:00|12390.8|12375.8|12385.1|12370.1|12390.8|12375.8|12385.1|12370.1|14
1643893810000|2022-02-03 13:10:10|12383.6|12368.6|12375.6|12360.6|12383.6|12368.6|12375.1|12360.1|4
1643893830000|2022-02-03 13:10:30|12376|12361|12376.5|12361.5|12376.5|12361.5|12376|12361|4
1643893850000|2022-02-03 13:10:50|||||||||2
1643893900000|2022-02-03 13:11:40|12375|12360|12370.4|12355.4|12375|12360|12370.4|12355.4|5
1643893910000|2022-02-03 13:11:50|12370.6|12355.6|12371.4|12356.4|12371.9|12356.9|12368.9|12353.9|1
1643893920000|2022-02-03 13:12:00|12371.3|12356.3|12371.6|12356.6|12371.6|12356.6|12370.9|12355.9|11
1643893930000|2022-02-03 13:12:10|12370.3|12355.3|12367.6|12352.6|12370.3|12355.3|12364.1|12349.1|3
1643893940000|2022-02-03 13:12:20|12368.4|12353.4|12364.7|12349.7|12368.4|12353.4|12364.7|12349.7|25
1643893950000|2022-02-03 13:12:30|12364.5|12349.5|12364.8|12349.8|12364.9|12349.9|12364.5|12349.5|8
1643893970000|2022-02-03 13:12:50|12362|12347|12363.7|12348.7|12363.7|12348.7|12361.9|12346.9|2
1643893980000|2022-02-03 13:13:00|12364.7|12349.7|12364.7|12349.7|12364.7|12349.7|12364.7|12349.7|0
1643893990000|2022-02-03 13:13:10|12364.8|12349.8|12365.9|12350.9|12365.9|12350.9|12364.8|12349.8|8
1643894050000|2022-02-03 13:14:10|||||||||1
1643894070000|2022-02-03 13:14:30|12366.2|12351.2|12366.2|12351.2|12366.2|12351.2|12366.2|12351.2|5
1643894090000|2022-02-03 13:14:50|12365.5|12350.5|12365.7|12350.7|12365.7|12350.7|12365.5|12350.5|30
1643894100000|2022-02-03 13:15:00|12363.9|12348.9|12366|12351|12366|12351|12363.3|12348.3|2
1643894110000|2022-02-03 13:15:10|12363.1|12348.1|12362.9|12347.9|12363.5|12348.5|12362.9|12347.9|1
1643894120000|2022-02-03 13:15:20|12363|12348|12361.4|12346.4|12363|12348|12361.4|12346.4|0
1643894130000|2022-02-03 13:15:30|12361|12346|12357.7|12342.7|12361|12346|12357.7|12342.7|3
1643894140000|2022-02-03 13:15:40|12356.7|12341.7|12354.5|12339.5|12358.2|12343.2|12348.4|12333.4|13
1643894150000|2022-02-03 13:15:50|12356.1|12341.1|12356.2|12341.2|12361.6|12346.6|12356.1|12341.1|3
1643894160000|2022-02-03 13:16:00|12355.8|12340.8|12352.5|12337.5|12355.8|12340.8|12352.5|12337.5|3
1643894170000|2022-02-03 13:16:10|12352.4|12337.4|12352|12337|12352.4|12337.4|12352|12337|0
1643894190000|2022-02-03 13:16:30|12350.4|12335.4|12348.8|12333.8|12350.4|12335.4|12347.7|12332.7|4
1643894200000|2022-02-03 13:16:40|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|1
1643894210000|2022-02-03 13:16:50|12355.3|12340.3|12355.3|12340.3|12355.3|12340.3|12355.3|12340.3|3
1643894220000|2022-02-03 13:17:00|12355.7|12340.7|12355.7|12340.7|12355.7|12340.7|12355.7|12340.7|1
1643894230000|2022-02-03 13:17:10|||||||||1
1643894240000|2022-02-03 13:17:20|12355.6|12340.6|12349.2|12334.2|12355.6|12340.6|12349.2|12334.2|0
1643894250000|2022-02-03 13:17:30|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|1
1643894260000|2022-02-03 13:17:40|12348.6|12333.6|12353.1|12338.1|12353.1|12338.1|12347.7|12332.7|9
1643894270000|2022-02-03 13:17:50|12353.3|12338.3|12356.1|12341.1|12356.1|12341.1|12353.3|12338.3|1
1643894280000|2022-02-03 13:18:00|12357.6|12342.6|12364.1|12349.1|12364.1|12349.1|12357.6|12342.6|10
1643894290000|2022-02-03 13:18:10|||||||||1
1643894310000|2022-02-03 13:18:30|12363.7|12348.7|12364|12349|12364|12349|12362.5|12347.5|1
1643894320000|2022-02-03 13:18:40|12362.6|12347.6|12362.6|12347.6|12362.6|12347.6|12362.6|12347.6|0
1643894330000|2022-02-03 13:18:50|12362.7|12347.7|12365.6|12350.6|12365.6|12350.6|12362.7|12347.7|2
1643894340000|2022-02-03 13:19:00|12366.3|12351.3|12364.1|12349.1|12368.6|12353.6|12364.1|12349.1|6
1643894350000|2022-02-03 13:19:10|12363.6|12348.6|12363|12348|12363.6|12348.6|12358|12343|5
1643894360000|2022-02-03 13:19:20|12363.3|12348.3|12364.5|12349.5|12364.5|12349.5|12363.3|12348.3|1
1643894370000|2022-02-03 13:19:30|12364.1|12349.1|12364.1|12349.1|12364.1|12349.1|12364.1|12349.1|0
1643894390000|2022-02-03 13:19:50|12361.3|12346.3|12364.8|12349.8|12364.8|12349.8|12360.6|12345.6|2
1643894400000|2022-02-03 13:20:00|12365.2|12350.2|12365.2|12350.2|12365.2|12350.2|12365.2|12350.2|0
1643894420000|2022-02-03 13:20:20|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|3
1643894430000|2022-02-03 13:20:30|12365.3|12350.3|12365.7|12350.7|12365.7|12350.7|12365.3|12350.3|5
1643894440000|2022-02-03 13:20:40|12365.6|12350.6|12366|12351|12366|12351|12365.6|12350.6|1
1643894450000|2022-02-03 13:20:50|12367.9|12352.9|12367.9|12352.9|12367.9|12352.9|12367.9|12352.9|1
1643894460000|2022-02-03 13:21:00|12368|12353|12366.6|12351.6|12368|12353|12366.6|12351.6|4
1643894470000|2022-02-03 13:21:10|12367|12352|12367.5|12352.5|12368|12353|12367|12352|0
1643894480000|2022-02-03 13:21:20|12367.6|12352.6|12368|12353|12368|12353|12367.5|12352.5|0
1643894490000|2022-02-03 13:21:30|12368.1|12353.1|12370.5|12355.5|12370.5|12355.5|12368.1|12353.1|0
1643894500000|2022-02-03 13:21:40|12369.6|12354.6|12369.9|12354.9|12369.9|12354.9|12369.6|12354.6|12
1643894510000|2022-02-03 13:21:50|12370.1|12355.1|12361.7|12346.7|12370.1|12355.1|12361.7|12346.7|4
1643894520000|2022-02-03 13:22:00|12361.3|12346.3|12356.7|12341.7|12361.3|12346.3|12356.7|12341.7|3
1643894530000|2022-02-03 13:22:10|12355.9|12340.9|12355.4|12340.4|12359.1|12344.1|12355.4|12340.4|3
1643894540000|2022-02-03 13:22:20|12354.9|12339.9|12352|12337|12354.9|12339.9|12352|12337|1
1643894550000|2022-02-03 13:22:30|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|9
1643894560000|2022-02-03 13:22:40|12357.1|12342.1|12357.1|12342.1|12357.1|12342.1|12357.1|12342.1|0
1643894570000|2022-02-03 13:22:50|12357.5|12342.5|12355.2|12340.2|12357.6|12342.6|12354.6|12339.6|2
1643894580000|2022-02-03 13:23:00|12357.5|12342.5|12350.6|12335.6|12357.5|12342.5|12350.6|12335.6|2
1643894590000|2022-02-03 13:23:10|12350.2|12335.2|12354.7|12339.7|12354.7|12339.7|12350.2|12335.2|0
1643894610000|2022-02-03 13:23:30|12354.8|12339.8|12354.8|12339.8|12354.8|12339.8|12354.8|12339.8|1
1643894620000|2022-02-03 13:23:40|12355.6|12340.6|12355.6|12340.6|12355.6|12340.6|12355.6|12340.6|0
1643894630000|2022-02-03 13:23:50|12356.6|12341.6|12356.9|12341.9|12356.9|12341.9|12356.6|12341.6|1
1643894640000|2022-02-03 13:24:00|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|0
1643894650000|2022-02-03 13:24:10|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|0
1643894660000|2022-02-03 13:24:20|12357.7|12342.7|12355.4|12340.4|12357.7|12342.7|12355.3|12340.3|8
1643894680000|2022-02-03 13:24:40|12355.3|12340.3|12355.7|12340.7|12355.7|12340.7|12355.3|12340.3|1
1643894690000|2022-02-03 13:24:50|12355.9|12340.9|12361.8|12346.8|12361.8|12346.8|12355.9|12340.9|3
1643894700000|2022-02-03 13:25:00|12361.4|12346.4|12361.4|12346.4|12361.4|12346.4|12361.4|12346.4|0
1643894720000|2022-02-03 13:25:20|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|1
1643894730000|2022-02-03 13:25:30|12356.2|12341.2|12355.9|12340.9|12356.2|12341.2|12355.8|12340.8|1
1643894740000|2022-02-03 13:25:40|12356|12341|12356.8|12341.8|12358.2|12343.2|12356|12341|0
1643894750000|2022-02-03 13:25:50|12361.2|12346.2|12362.5|12347.5|12362.5|12347.5|12361.2|12346.2|2
1643894760000|2022-02-03 13:26:00|12362.9|12347.9|12361.8|12346.8|12362.9|12347.9|12357.6|12342.6|11
1643894770000|2022-02-03 13:26:10|12362.5|12347.5|12358.2|12343.2|12362.5|12347.5|12350.9|12335.9|6
1643894780000|2022-02-03 13:26:20|12359.1|12344.1|12352.6|12337.6|12359.1|12344.1|12352.1|12337.1|4
1643894790000|2022-02-03 13:26:30|12353.8|12338.8|12349.4|12334.4|12353.8|12338.8|12349.4|12334.4|3
1643894800000|2022-02-03 13:26:40|12350.5|12335.5|12350.5|12335.5|12350.5|12335.5|12350.5|12335.5|0
1643894810000|2022-02-03 13:26:50|12348.6|12333.6|12347.9|12332.9|12348.6|12333.6|12347.9|12332.9|3
1643894820000|2022-02-03 13:27:00|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|0
1643894830000|2022-02-03 13:27:10|12351.7|12336.7|12350|12335|12351.7|12336.7|12349.2|12334.2|1
1643894850000|2022-02-03 13:27:30|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|0
1643894860000|2022-02-03 13:27:40|12343.3|12328.3|12343.3|12328.3|12343.3|12328.3|12343.3|12328.3|2
1643894870000|2022-02-03 13:27:50|12342.1|12327.1|12340.6|12325.6|12342.1|12327.1|12339.1|12324.1|6
1643894880000|2022-02-03 13:28:00|12339.9|12324.9|12344|12329|12344.1|12329.1|12339.9|12324.9|2
1643894890000|2022-02-03 13:28:10|12343.5|12328.5|12343.5|12328.5|12343.5|12328.5|12343.5|12328.5|0
1643894900000|2022-02-03 13:28:20|||||||||1
1643894910000|2022-02-03 13:28:30|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|1
1643894920000|2022-02-03 13:28:40|12343.1|12328.1|12343.1|12328.1|12343.1|12328.1|12343.1|12328.1|0
1643894930000|2022-02-03 13:28:50|12342.7|12327.7|12342.8|12327.8|12342.8|12327.8|12342.7|12327.7|1
1643894940000|2022-02-03 13:29:00|12343.2|12328.2|12343.1|12328.1|12343.2|12328.2|12343.1|12328.1|0
1643894950000|2022-02-03 13:29:10|12342.3|12327.3|12342.3|12327.3|12342.3|12327.3|12342.3|12327.3|0
1643894970000|2022-02-03 13:29:30|12343.1|12328.1|12343.1|12328.1|12343.1|12328.1|12343.1|12328.1|0
1643894980000|2022-02-03 13:29:40|12343.5|12328.5|12343.5|12328.5|12343.5|12328.5|12343.5|12328.5|0
1643894990000|2022-02-03 13:29:50|12353.5||12353.5||12353.5||12353.5||1
1643895000000|2022-02-03 13:30:00|12351.9|12326.9|12364.6|12327.1|12364.6|12331.2|12351.9|12326.6|4
1643895010000|2022-02-03 13:30:10|||||||||10
1643895020000|2022-02-03 13:30:20|12361.9|12346.9|12359.5|12344.5|12361.9|12346.9|12359.5|12344.5|0
1643895030000|2022-02-03 13:30:30|12361.9|12346.9|12370.5|12355.5|12370.5|12355.5|12361.9|12344.2|3
1643895040000|2022-02-03 13:30:40|12370.9|12355.9|12373|12358|12373|12358|12370.5|12355.5|2
1643895050000|2022-02-03 13:30:50|12373.1|12358.1|12380.2|12355.2|12380.2|12358.5|12373.1|12355.1|7
1643895060000|2022-02-03 13:31:00|12380.6|12355.6|12374.3|12359.3|12380.6|12363.3|12374.3|12354.3|16
1643895070000|2022-02-03 13:31:10|12372.9|12357.9|12379.1|12364.1|12379.1|12364.1|12372.1|12357.1|2
1643895080000|2022-02-03 13:31:20|12379.5|12364.5|12380.2|12365.2|12380.8|12365.8|12379.5|12364.5|1
1643895090000|2022-02-03 13:31:30|12380.6|12365.6|12379.2|12364.2|12381.1|12366.1|12379.2|12364.2|24
1643895100000|2022-02-03 13:31:40|12377.2|12362.2|12381.1|12366.1|12381.1|12366.1|12377.2|12362.2|3
1643895110000|2022-02-03 13:31:50|12381|12366|12383|12368|12383|12368|12381|12366|0
1643895120000|2022-02-03 13:32:00|12383.3|12368.3|12389.4|12374.4|12389.8|12374.8|12383.3|12368.3|13
1643895130000|2022-02-03 13:32:10|12389.8|12374.8|12389.8|12374.8|12389.8|12374.8|12389.8|12374.8|0
1643895140000|2022-02-03 13:32:20|12390.6|12375.6|12393.5|12378.5|12394.2|12379.2|12390.6|12375.6|2
1643895150000|2022-02-03 13:32:30|12392.7|12377.7|12392.5|12377.5|12393.2|12378.2|12392.5|12377.5|2
1643895160000|2022-02-03 13:32:40|12392.9|12377.9|12381.7|12366.7|12392.9|12377.9|12381.5|12366.5|3
1643895170000|2022-02-03 13:32:50|12384|12369|12384|12369|12384|12369|12384|12369|0
1643895200000|2022-02-03 13:33:20|12384.6|12369.6|12385.6|12370.6|12385.6|12370.6|12384.6|12369.6|0
1643895220000|2022-02-03 13:33:40|12385.1|12370.1|12381.5|12366.5|12385.1|12370.1|12379|12364|8
1643895230000|2022-02-03 13:33:50|12381.9|12366.9|12384.8|12369.8|12386.9|12371.9|12381.9|12366.9|6
1643895240000|2022-02-03 13:34:00|12383.8|12368.8|12379.5|12364.5|12383.8|12368.8|12379.5|12364.5|5
1643895250000|2022-02-03 13:34:10|12387.2|12372.2|12388.3|12373.3|12391.4|12376.4|12387.2|12372.2|3
1643895280000|2022-02-03 13:34:40|12388.8|12373.8|12388|12373|12388.8|12373.8|12388|12373|0
1643895290000|2022-02-03 13:34:50|12388.5|12373.5|12390.4|12375.4|12390.9|12375.9|12388.5|12373.5|0
1643895330000|2022-02-03 13:35:30|12390.1|12375.1|12388.1|12373.1|12391|12376|12388.1|12373.1|3
1643895340000|2022-02-03 13:35:40|12387.3|12372.3|12386.6|12371.6|12387.3|12372.3|12386.2|12371.2|5
1643895360000|2022-02-03 13:36:00|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|0
1643895370000|2022-02-03 13:36:10|12387|12372|12387.4|12372.4|12387.4|12372.4|12387|12372|0
1643895400000|2022-02-03 13:36:40|12381.7|12366.7|12388.2|12373.2|12388.7|12373.7|12381.4|12366.4|15
1643895410000|2022-02-03 13:36:50|12388.3|12373.3|12389.2|12374.2|12389.2|12374.2|12388.3|12373.3|0
1643895430000|2022-02-03 13:37:10|12389.9|12374.9|12388|12373|12389.9|12374.9|12386.2|12371.2|8
1643895440000|2022-02-03 13:37:20|12386.5|12371.5|12386.8|12371.8|12386.8|12371.8|12386.5|12371.5|3
1643895450000|2022-02-03 13:37:30|12387.1|12372.1|12386.6|12371.6|12387.1|12372.1|12386.6|12371.6|4
1643895460000|2022-02-03 13:37:40|12386.2|12371.2|12386.2|12371.2|12386.2|12371.2|12386.2|12371.2|0
1643895500000|2022-02-03 13:38:20|12386.3|12371.3|12386.3|12371.3|12386.3|12371.3|12386.3|12371.3|2
1643895510000|2022-02-03 13:38:30|12386.7|12371.7|12387.2|12372.2|12387.2|12372.2|12386.7|12371.7|0
1643895520000|2022-02-03 13:38:40|12387|12372|12386.2|12371.2|12387|12372|12386.2|12371.2|0
1643895530000|2022-02-03 13:38:50|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|0
1643895540000|2022-02-03 13:39:00|12386.7|12371.7|12381.4|12366.4|12386.7|12371.7|12381.4|12366.4|9
1643895550000|2022-02-03 13:39:10|12377.9|12362.9|12376|12361|12377.9|12362.9|12376|12361|1
1643895560000|2022-02-03 13:39:20|12375.6|12360.6|12373.1|12358.1|12375.8|12360.8|12373.1|12358.1|1
1643895570000|2022-02-03 13:39:30|12373.3|12358.3|12372.5|12357.5|12373.3|12358.3|12372.5|12357.5|0
1643895580000|2022-02-03 13:39:40|12372|12357|12371|12356|12372|12357|12370.4|12355.4|0
1643895590000|2022-02-03 13:39:50|12371.4|12356.4|12371.9|12356.9|12371.9|12356.9|12371.4|12356.4|1
1643895600000|2022-02-03 13:40:00|12376.8|12361.8|12378.4|12363.4|12378.4|12363.4|12376.8|12361.8|4
1643895610000|2022-02-03 13:40:10|12377.6|12362.6|12377.6|12362.6|12377.7|12362.7|12377.6|12362.6|0
1643895620000|2022-02-03 13:40:20|12377.3|12362.3|12377.2|12362.2|12377.3|12362.3|12377.2|12362.2|1
1643895630000|2022-02-03 13:40:30|12377.6|12362.6|12377.6|12362.6|12377.6|12362.6|12377.6|12362.6|0
1643895640000|2022-02-03 13:40:40|12377.2|12362.2|12377.2|12362.2|12377.2|12362.2|12377.2|12362.2|0
1643895650000|2022-02-03 13:40:50|12378.3|12363.3|12380.3|12365.3|12380.3|12365.3|12378.3|12363.3|0
1643895660000|2022-02-03 13:41:00|12380.7|12365.7|12380.7|12365.7|12380.7|12365.7|12380.7|12365.7|1
1643895680000|2022-02-03 13:41:20|12380.8|12365.8|12380.8|12365.8|12380.8|12365.8|12380.8|12365.8|2
1643895700000|2022-02-03 13:41:40|12380.4|12365.4|12382.5|12367.5|12382.5|12367.5|12380.4|12365.4|3
1643895710000|2022-02-03 13:41:50|12382.2|12367.2|12382.8|12367.8|12383.7|12368.7|12382.2|12367.2|5
1643895720000|2022-02-03 13:42:00|12383.2|12368.2|12382.2|12367.2|12383.2|12368.2|12382.1|12367.1|0
1643895730000|2022-02-03 13:42:10|||||||||10
1643895740000|2022-02-03 13:42:20|12383|12368|12383|12368|12383|12368|12383|12368|10
1643895750000|2022-02-03 13:42:30|12382.2|12367.2|12386|12371|12386|12371|12382.2|12367.2|3
1643895760000|2022-02-03 13:42:40|12386.4|12371.4|12386.4|12371.4|12386.4|12371.4|12386.4|12371.4|0
1643895770000|2022-02-03 13:42:50|12384.8|12369.8|12384.1|12369.1|12384.8|12369.8|12384.1|12369.1|1
1643895780000|2022-02-03 13:43:00|12384.5|12369.5|12382.8|12367.8|12384.8|12369.8|12380.6|12365.6|2
1643895790000|2022-02-03 13:43:10|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|0
1643895800000|2022-02-03 13:43:20|12383.7|12368.7|12386.1|12371.1|12386.1|12371.1|12383.5|12368.5|9
1643895810000|2022-02-03 13:43:30|12385.7|12370.7|12384.2|12369.2|12385.7|12370.7|12384.2|12369.2|2
1643895820000|2022-02-03 13:43:40|12387.3|12362.3|12370.8|12355.8|12387.3|12365.2|12370.8|12355.8|21
1643895830000|2022-02-03 13:43:50|12370.9|12355.9|12367.4|12352.4|12372.2|12357.2|12367.4|12352.4|2
1643895840000|2022-02-03 13:44:00|12367.8|12352.8|12367.8|12352.8|12367.8|12352.8|12367.8|12352.8|0
1643895850000|2022-02-03 13:44:10|12367.4|12352.4|12368.7|12353.7|12368.7|12353.7|12367.4|12352.4|0
1643895860000|2022-02-03 13:44:20|12368.3|12353.3|12367.8|12352.8|12368.3|12353.3|12367.8|12352.8|1
1643895870000|2022-02-03 13:44:30|12367.4|12352.4|12365.2|12350.2|12367.4|12352.4|12365.2|12350.2|1
1643895880000|2022-02-03 13:44:40|12365.1|12350.1|12365.1|12350.1|12365.1|12350.1|12365.1|12350.1|0
1643895900000|2022-02-03 13:45:00|12361.1|12346.1|12360.1|12345.1|12361.1|12346.1|12358.9|12343.9|2
1643895910000|2022-02-03 13:45:10|12366.2|12351.2|12366.8|12351.8|12366.8|12351.8|12366|12351|2
1643895920000|2022-02-03 13:45:20|||||||||1
1643895950000|2022-02-03 13:45:50|12366.7|12351.7|12363.4|12348.4|12366.7|12351.7|12362.1|12347.1|6
1643895960000|2022-02-03 13:46:00|12363|12348|12363|12348|12363|12348|12363|12348|0
1643895980000|2022-02-03 13:46:20|12363.3|12348.3|12367|12352|12367|12352|12363.3|12348.3|4
1643896010000|2022-02-03 13:46:50|12367.9|12352.9|12371.8|12356.8|12371.8|12356.8|12367.9|12352.9|1
1643896020000|2022-02-03 13:47:00|12373|12358|12374.5|12359.5|12374.5|12359.5|12373|12358|0
1643896030000|2022-02-03 13:47:10|12374.8|12359.8|12375.6|12360.6|12375.6|12360.6|12374.8|12359.8|0
1643896040000|2022-02-03 13:47:20|||||||||1
1643896050000|2022-02-03 13:47:30|12376.4|12361.4|12371.5|12356.5|12376.4|12361.4|12366.6|12351.6|3
1643896060000|2022-02-03 13:47:40|12371.6|12356.6|12373.5|12358.5|12373.5|12358.5|12371.6|12356.6|2
1643896070000|2022-02-03 13:47:50|12374.1|12359.1|12374.3|12359.3|12376.5|12361.5|12374.1|12359.1|1
1643896080000|2022-02-03 13:48:00|12374.6|12359.6|12371|12356|12375.8|12360.8|12371|12356|5
1643896090000|2022-02-03 13:48:10|12370.6|12355.6|12367.6|12352.6|12370.6|12355.6|12367.6|12352.6|1
1643896100000|2022-02-03 13:48:20|12366.6|12351.6|12366.6|12351.6|12366.6|12351.6|12366.6|12351.6|1
1643896110000|2022-02-03 13:48:30|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|0
1643896120000|2022-02-03 13:48:40|12365.6|12350.6|12366.1|12351.1|12366.1|12351.1|12365.6|12350.6|0
1643896130000|2022-02-03 13:48:50|12366.3|12351.3|12366|12351|12367.1|12352.1|12364.8|12349.8|2
1643896140000|2022-02-03 13:49:00|12365.6|12350.6|12362.4|12347.4|12365.6|12350.6|12362.3|12347.3|23
1643896150000|2022-02-03 13:49:10|12362.8|12347.8|12362.3|12347.3|12362.8|12347.8|12362.3|12347.3|3
1643896160000|2022-02-03 13:49:20|||||||||1
1643896180000|2022-02-03 13:49:40|12361.1|12346.1|12360.3|12345.3|12361.1|12346.1|12359.4|12344.4|28
1643896190000|2022-02-03 13:49:50|12362.3|12347.3|12362.3|12347.3|12362.3|12347.3|12362.3|12347.3|1
1643896200000|2022-02-03 13:50:00|12359.8|12344.8|12359.8|12344.8|12359.8|12344.8|12359.8|12344.8|1
1643896220000|2022-02-03 13:50:20|12359.9|12344.9|12359.9|12344.9|12359.9|12344.9|12359.9|12344.9|1
1643896230000|2022-02-03 13:50:30|12360.3|12345.3|12361.8|12346.8|12361.8|12346.8|12360.3|12345.3|2
1643896250000|2022-02-03 13:50:50|12363.4|12348.4|12363.8|12348.8|12363.8|12348.8|12363.4|12348.4|1
1643896260000|2022-02-03 13:51:00|12365.8|12350.8|12362.8|12347.8|12365.8|12350.8|12362.3|12347.3|2
1643896280000|2022-02-03 13:51:20|12363.6|12348.6|12363.6|12348.6|12363.6|12348.6|12363.6|12348.6|2
1643896290000|2022-02-03 13:51:30|12364.3|12349.3|12364.3|12349.3|12364.3|12349.3|12364.3|12349.3|0
1643896310000|2022-02-03 13:51:50|12363.3|12348.3|12365.3|12350.3|12365.3|12350.3|12363.3|12348.3|5
1643896320000|2022-02-03 13:52:00|12367.7|12352.7|12368.3|12353.3|12369.3|12354.3|12367.7|12352.7|1
1643896330000|2022-02-03 13:52:10|12364.4|12349.4|12363.8|12348.8|12364.4|12349.4|12362.8|12347.8|4
1643896340000|2022-02-03 13:52:20|12365.4|12350.4|12367.3|12352.3|12367.3|12352.3|12364.8|12349.8|7
1643896350000|2022-02-03 13:52:30|12367.8|12352.8|12367.8|12352.8|12367.8|12352.8|12367.8|12352.8|18
1643896360000|2022-02-03 13:52:40|12367.6|12352.6|12368.4|12353.4|12368.4|12353.4|12367.6|12352.6|0
1643896370000|2022-02-03 13:52:50|12369.2|12354.2|12369.5|12354.5|12369.9|12354.9|12369.2|12354.2|5
1643896380000|2022-02-03 13:53:00|12369.9|12354.9|12366.4|12351.4|12369.9|12354.9|12364.3|12349.3|12
1643896390000|2022-02-03 13:53:10|12364.2|12349.2|12365.2|12350.2|12365.2|12350.2|12364.2|12349.2|2
1643896400000|2022-02-03 13:53:20|12365.5|12350.5|12365.9|12350.9|12365.9|12350.9|12365.5|12350.5|3
1643896410000|2022-02-03 13:53:30|12363.8|12348.8|12364.8|12349.8|12364.8|12349.8|12363.3|12348.3|3
1643896420000|2022-02-03 13:53:40|12362.7|12347.7|12362.7|12347.7|12362.7|12347.7|12362.7|12347.7|1
1643896460000|2022-02-03 13:54:20|12363.7|12348.7|12364.2|12349.2|12364.2|12349.2|12363.7|12348.7|1
1643896480000|2022-02-03 13:54:40|12364.3|12349.3|12361.9|12346.9|12364.3|12349.3|12361.5|12346.5|0
1643896490000|2022-02-03 13:54:50|12361.7|12346.7|12364.4|12349.4|12364.4|12349.4|12360.9|12345.9|2
1643896500000|2022-02-03 13:55:00|12364.6|12349.6|12376|12361|12376.5|12361.5|12363.4|12348.4|48
1643896510000|2022-02-03 13:55:10|12375.6|12360.6|12382.1|12367.1|12383.2|12368.2|12375.6|12360.6|21
1643896520000|2022-02-03 13:55:20|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|1
1643896530000|2022-02-03 13:55:30|12378.6|12363.6|12371.3|12356.3|12378.6|12363.6|12371.3|12356.3|3
1643896540000|2022-02-03 13:55:40|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|0
1643896560000|2022-02-03 13:56:00|12370.9|12355.9|12370.9|12355.9|12370.9|12355.9|12370.9|12355.9|4
1643896580000|2022-02-03 13:56:20|||||||||1
1643896610000|2022-02-03 13:56:50|12367.4|12352.4|12368.3|12353.3|12368.3|12353.3|12367.4|12352.4|7
1643896620000|2022-02-03 13:57:00|12368.7|12353.7|12368.7|12353.7|12368.7|12353.7|12368.7|12353.7|0
1643896630000|2022-02-03 13:57:10|12368.3|12353.3|12368.8|12353.8|12368.9|12353.9|12368.3|12353.3|1
1643896640000|2022-02-03 13:57:20|12368.9|12353.9|12365.7|12350.7|12368.9|12353.9|12365.7|12350.7|1
1643896660000|2022-02-03 13:57:40|12364.2|12349.2|12364.2|12349.2|12364.2|12349.2|12364.2|12349.2|0
1643896670000|2022-02-03 13:57:50|12364.5|12349.5|12364.5|12349.5|12364.5|12349.5|12364.5|12349.5|9
1643896680000|2022-02-03 13:58:00|12367.6|12352.6|12379.3|12364.3|12379.3|12364.3|12367.6|12352.6|8
1643896690000|2022-02-03 13:58:10|12379.2|12364.2|12379.2|12364.2|12379.2|12364.2|12379.2|12364.2|0
1643896700000|2022-02-03 13:58:20|12378.3|12363.3|12378.2|12363.2|12378.3|12363.3|12378.2|12363.2|6
1643896730000|2022-02-03 13:58:50|12378.5|12363.5|12378.9|12363.9|12378.9|12363.9|12378.5|12363.5|1
1643896740000|2022-02-03 13:59:00|12378.4|12363.4|12377.7|12362.7|12378.4|12363.4|12377.7|12362.7|1
1643896760000|2022-02-03 13:59:20|12378.1|12363.1|12378.1|12363.1|12378.1|12363.1|12378.1|12363.1|1
1643896780000|2022-02-03 13:59:40|12378.2|12363.2|12378.8|12363.8|12378.9|12363.9|12378.1|12363.1|2
1643896800000|2022-02-03 14:00:00|12379.9|12364.9|12378.8|12363.8|12379.9|12364.9|12378.7|12363.7|1
1643896820000|2022-02-03 14:00:20|||||||||1
1643896830000|2022-02-03 14:00:30|12378.9|12363.9|12380.1|12365.1|12380.1|12365.1|12378.9|12363.9|0
1643896840000|2022-02-03 14:00:40|12380.6|12365.6|12381.1|12366.1|12381.1|12366.1|12380.6|12365.6|1
1643896850000|2022-02-03 14:00:50|12381|12366|12380.7|12365.7|12381|12366|12380.1|12365.1|2
1643896880000|2022-02-03 14:01:20|12380.9|12365.9|12380.7|12365.7|12382.4|12367.4|12380.7|12365.7|1
1643896890000|2022-02-03 14:01:30|12384.1|12369.1|12386.1|12371.1|12386.9|12371.9|12384.1|12369.1|20
1643896900000|2022-02-03 14:01:40|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|0
1643896910000|2022-02-03 14:01:50|12387|12372|12387.5|12372.5|12387.5|12372.5|12387|12372|0
1643896920000|2022-02-03 14:02:00|12387.9|12372.9|12387.8|12372.8|12389.5|12374.5|12387.5|12372.5|9
1643896930000|2022-02-03 14:02:10|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|0
1643896940000|2022-02-03 14:02:20|12387.8|12372.8|12393.6|12378.6|12393.6|12378.6|12387.8|12372.8|13
1643896950000|2022-02-03 14:02:30|12393.3|12378.3|12393.3|12378.3|12393.3|12378.3|12393|12378|1
1643896960000|2022-02-03 14:02:40|12390.2|12375.2|12384.9|12369.9|12390.2|12375.2|12384.9|12369.9|1
1643896970000|2022-02-03 14:02:50|12385.4|12370.4|12385.8|12370.8|12385.8|12370.8|12385.4|12370.4|0
1643896990000|2022-02-03 14:03:10|12386.1|12371.1|12386.2|12371.2|12386.2|12371.2|12386.1|12371.1|9
1643897000000|2022-02-03 14:03:20|||||||||1
1643897010000|2022-02-03 14:03:30|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|1
1643897020000|2022-02-03 14:03:40|||||||||5
1643897030000|2022-02-03 14:03:50|12387.3|12372.3|12391.9|12376.9|12391.9|12376.9|12387.3|12372.3|0
1643897040000|2022-02-03 14:04:00|12391.8|12376.8|12392.1|12377.1|12392.1|12377.1|12387|12372|12
1643897050000|2022-02-03 14:04:10|12392|12377|12391.1|12376.1|12392.6|12377.6|12391.1|12376.1|6
1643897060000|2022-02-03 14:04:20|12391.3|12376.3|12392.1|12377.1|12392.1|12377.1|12391.3|12376.3|1
1643897070000|2022-02-03 14:04:30|12392.2|12377.2|12392.2|12377.2|12392.2|12377.2|12392.2|12377.2|2
1643897080000|2022-02-03 14:04:40|12392.1|12377.1|12392.1|12377.1|12392.2|12377.2|12392.1|12377.1|0
1643897090000|2022-02-03 14:04:50|12392.2|12377.2|12392.7|12377.7|12392.7|12377.7|12392.2|12377.2|1
1643897100000|2022-02-03 14:05:00|12392.6|12377.6|12392.4|12377.4|12393.1|12378.1|12392.4|12377.4|0
1643897110000|2022-02-03 14:05:10|12392.6|12377.6|12395.8|12380.8|12395.8|12380.8|12392.6|12377.6|3
1643897120000|2022-02-03 14:05:20|12395.6|12380.6|12396.1|12381.1|12396.1|12381.1|12395.6|12380.6|9
1643897130000|2022-02-03 14:05:30|12396|12381|12395.8|12380.8|12396.3|12381.3|12395.2|12380.2|11
1643897140000|2022-02-03 14:05:40|12396.8|12381.8|12396.8|12381.8|12396.8|12381.8|12396.8|12381.8|0
1643897150000|2022-02-03 14:05:50|12396.3|12381.3|12396.7|12381.7|12396.7|12381.7|12396.3|12381.3|0
1643897160000|2022-02-03 14:06:00|12397.5|12382.5|12396.6|12381.6|12397.5|12382.5|12396.6|12381.6|1
1643897170000|2022-02-03 14:06:10|12397.5|12382.5|12394.3|12379.3|12397.5|12382.5|12394.3|12379.3|2
1643897180000|2022-02-03 14:06:20|12395.3|12380.3|12395.3|12380.3|12395.3|12380.3|12395.3|12380.3|1
1643897190000|2022-02-03 14:06:30|12395.7|12380.7|12397.6|12382.6|12397.6|12382.6|12395.7|12380.7|11
1643897200000|2022-02-03 14:06:40|12397.2|12382.2|12397.2|12382.2|12397.2|12382.2|12397.2|12382.2|1
1643897210000|2022-02-03 14:06:50|12397.1|12382.1|12394.2|12379.2|12397.1|12382.1|12393|12378|3
1643897220000|2022-02-03 14:07:00|12396.6|12381.6|12402.6|12387.6|12404.2|12389.2|12396.6|12381.6|19
1643897230000|2022-02-03 14:07:10|12402.3|12387.3|12398.6|12383.6|12402.3|12387.3|12398.6|12383.6|0
1643897240000|2022-02-03 14:07:20|12398.4|12383.4|12398.1|12383.1|12398.4|12383.4|12398.1|12383.1|1
1643897250000|2022-02-03 14:07:30|12398.5|12383.5|12398.6|12383.6|12399.1|12384.1|12397.6|12382.6|1
1643897260000|2022-02-03 14:07:40|12399|12384|12397.6|12382.6|12399|12384|12397.6|12382.6|0
1643897270000|2022-02-03 14:07:50|12397.7|12382.7|12399.5|12384.5|12399.5|12384.5|12397.7|12382.7|1
1643897280000|2022-02-03 14:08:00|12399.3|12384.3|12395.5|12380.5|12399.3|12384.3|12395.5|12380.5|0
1643897290000|2022-02-03 14:08:10|12396.5|12381.5|12396.5|12381.5|12396.5|12381.5|12396.5|12381.5|0
1643897300000|2022-02-03 14:08:20|12396.9|12381.9|12396.5|12381.5|12397|12382|12396.5|12381.5|1
1643897310000|2022-02-03 14:08:30|12398|12383|12397.2|12382.2|12398.1|12383.1|12397.2|12382.2|1
1643897320000|2022-02-03 14:08:40|12397.7|12382.7|12397.7|12382.7|12397.7|12382.7|12397.7|12382.7|0
1643897340000|2022-02-03 14:09:00|12398.1|12383.1|12398.1|12383.1|12398.1|12383.1|12398.1|12383.1|1
1643897350000|2022-02-03 14:09:10|12399.7|12384.7|12403.3|12388.3|12403.8|12388.8|12399.7|12384.7|1
1643897360000|2022-02-03 14:09:20|||||||||1
1643897370000|2022-02-03 14:09:30|12400.3|12385.3|12404.2|12389.2|12404.7|12389.7|12400.3|12385.3|6
1643897380000|2022-02-03 14:09:40|12403.8|12388.8|12403.8|12388.8|12403.8|12388.8|12403.8|12388.8|0
1643897390000|2022-02-03 14:09:50|12403.1|12388.1|12408.3|12393.3|12408.3|12393.3|12401.3|12386.3|20
1643897400000|2022-02-03 14:10:00|12409.5|12394.5|12406.1|12391.1|12409.5|12394.5|12406.1|12391.1|3
1643897410000|2022-02-03 14:10:10|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|0
1643897420000|2022-02-03 14:10:20|12404.1|12389.1|12404.1|12389.1|12404.1|12389.1|12404.1|12389.1|1
1643897430000|2022-02-03 14:10:30|12403.9|12388.9|12404.8|12389.8|12404.8|12389.8|12403.5|12388.5|1
1643897440000|2022-02-03 14:10:40|12405.5|12390.5|12398|12383|12405.5|12390.5|12398|12383|5
1643897450000|2022-02-03 14:10:50|12398.5|12383.5|12398.5|12383.5|12398.5|12383.5|12398.5|12383.5|0
1643897480000|2022-02-03 14:11:20|12398.6|12383.6|12398|12383|12398.6|12383.6|12398|12383|2
1643897490000|2022-02-03 14:11:30|12398.4|12383.4|12400.5|12385.5|12401|12386|12398.4|12383.4|5
1643897500000|2022-02-03 14:11:40|12398.5|12383.5|12405|12390|12405|12390|12397.5|12382.5|9
1643897510000|2022-02-03 14:11:50|12404.9|12389.9|12406.7|12391.7|12407.1|12392.1|12404.4|12389.4|2
1643897530000|2022-02-03 14:12:10|12406.5|12391.5|12404.2|12389.2|12406.5|12391.5|12404.2|12389.2|16
1643897540000|2022-02-03 14:12:20|12404.6|12389.6|12406.7|12391.7|12406.7|12391.7|12404.6|12389.6|2
1643897550000|2022-02-03 14:12:30|12406.4|12391.4|12408.6|12393.6|12409.9|12394.9|12406.4|12391.4|2
1643897560000|2022-02-03 14:12:40|12408.8|12393.8|12410.7|12395.7|12412.2|12397.2|12408.8|12393.8|5
1643897570000|2022-02-03 14:12:50|12411|12396|12411|12396|12411.1|12396.1|12411|12396|0
1643897580000|2022-02-03 14:13:00|12412|12397|12416.7|12401.7|12417.5|12402.5|12412|12397|15
1643897590000|2022-02-03 14:13:10|12416.2|12401.2|12415.4|12400.4|12418.2|12403.2|12415.4|12400.4|0
1643897600000|2022-02-03 14:13:20|12415.5|12400.5|12416.7|12401.7|12417.2|12402.2|12415.5|12400.5|2
1643897610000|2022-02-03 14:13:30|12416.3|12401.3|12416.5|12401.5|12418|12403|12415.8|12400.8|9
1643897620000|2022-02-03 14:13:40|12418|12403|12419|12404|12419|12404|12417|12402|7
1643897640000|2022-02-03 14:14:00|12420|12405|12418.5|12403.5|12420.8|12405.8|12415.7|12400.7|4
1643897660000|2022-02-03 14:14:20|||||||||1
1643897670000|2022-02-03 14:14:30|12418.3|12403.3|12418.8|12403.8|12418.8|12403.8|12418.3|12403.3|1
1643897700000|2022-02-03 14:15:00|12419.2|12404.2|12413.7|12398.7|12420.1|12405.1|12413.7|12398.7|5
1643897710000|2022-02-03 14:15:10|12411.2|12396.2|12406.4|12391.4|12411.2|12396.2|12406.4|12391.4|5
1643897720000|2022-02-03 14:15:20|12406|12391|12399.2|12384.2|12406|12391|12399.2|12384.2|3
1643897730000|2022-02-03 14:15:30|12399|12384|12398.6|12383.6|12399|12384|12398.2|12383.2|2
1643897750000|2022-02-03 14:15:50|12399.6|12384.6|12405.2|12390.2|12405.2|12390.2|12399.6|12384.6|9
1643897760000|2022-02-03 14:16:00|12405.1|12390.1|12405.2|12390.2|12405.2|12390.2|12405.1|12390.1|1
1643897780000|2022-02-03 14:16:20|||||||||1
1643897790000|2022-02-03 14:16:30|12403.6|12388.6|12403.6|12388.6|12403.7|12388.7|12403.6|12388.6|1
1643897800000|2022-02-03 14:16:40|12403.2|12388.2|12403.2|12388.2|12403.2|12388.2|12403.2|12388.2|0
1643897820000|2022-02-03 14:17:00|12403.4|12388.4|12404.5|12389.5|12404.6|12389.6|12403.4|12388.4|1
1643897840000|2022-02-03 14:17:20|||||||||1
1643897850000|2022-02-03 14:17:30|||||||||1
1643897860000|2022-02-03 14:17:40|12405|12390|12405|12390|12405|12390|12405|12390|0
1643897890000|2022-02-03 14:18:10|12404.4|12389.4|12400.3|12385.3|12404.4|12389.4|12400.3|12385.3|5
1643897900000|2022-02-03 14:18:20|||||||||2
1643897910000|2022-02-03 14:18:30|12400.8|12385.8|12399.4|12384.4|12400.8|12385.8|12399.4|12384.4|1
1643897920000|2022-02-03 14:18:40|12399|12384|12399.9|12384.9|12399.9|12384.9|12399|12384|1
1643897930000|2022-02-03 14:18:50|12399.4|12384.4|12400.2|12385.2|12400.2|12385.2|12399.4|12384.4|23
1643897940000|2022-02-03 14:19:00|12401|12386|12401|12386|12401|12386|12401|12386|18
1643897950000|2022-02-03 14:19:10|12400.6|12385.6|12401.8|12386.8|12401.8|12386.8|12400.6|12385.6|6
1643897960000|2022-02-03 14:19:20|12401.4|12386.4|12396.9|12381.9|12401.4|12386.4|12396.9|12381.9|7
1643897970000|2022-02-03 14:19:30|12396.6|12381.6|12395.4|12380.4|12396.7|12381.7|12394.6|12379.6|1
1643897980000|2022-02-03 14:19:40|12395.1|12380.1|12395.3|12380.3|12395.7|12380.7|12395.1|12380.1|22
1643898000000|2022-02-03 14:20:00|||||||||12
1643898010000|2022-02-03 14:20:10|12394.6|12379.6|12394.6|12379.6|12394.6|12379.6|12394.6|12379.6|15
1643898020000|2022-02-03 14:20:20|||||||||13
1643898030000|2022-02-03 14:20:30|12394.9|12379.9|12395.4|12380.4|12395.4|12380.4|12394.9|12379.9|1
1643898040000|2022-02-03 14:20:40|12396.2|12381.2|12396.2|12381.2|12396.2|12381.2|12396.2|12381.2|1
1643898050000|2022-02-03 14:20:50|12395.8|12380.8|12394.2|12379.2|12395.8|12380.8|12393.2|12378.2|7
1643898060000|2022-02-03 14:21:00|12394.7|12379.7|12394.7|12379.7|12394.7|12379.7|12394.7|12379.7|0
1643898070000|2022-02-03 14:21:10|12397.9|12382.9|12397.9|12382.9|12398.8|12383.8|12397.8|12382.8|2
1643898080000|2022-02-03 14:21:20|12397.8|12382.8|12395.7|12380.7|12397.8|12382.8|12395.7|12380.7|1
1643898090000|2022-02-03 14:21:30|12395.2|12380.2|12388.2|12373.2|12395.2|12380.2|12388.2|12373.2|4
1643898110000|2022-02-03 14:21:50|12388.7|12373.7|12388.7|12373.7|12388.7|12373.7|12388.7|12373.7|1
1643898120000|2022-02-03 14:22:00|12387.8|12372.8|12387.8|12372.8|12388.2|12373.2|12387.8|12372.8|2
1643898140000|2022-02-03 14:22:20|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|3
1643898150000|2022-02-03 14:22:30|12388.1|12373.1|12391.7|12376.7|12391.7|12376.7|12387.7|12372.7|10
1643898160000|2022-02-03 14:22:40|12392.1|12377.1|12390.9|12375.9|12392.1|12377.1|12390.9|12375.9|2
1643898180000|2022-02-03 14:23:00|12392.4|12377.4|12391.3|12376.3|12392.4|12377.4|12390.9|12375.9|14
1643898190000|2022-02-03 14:23:10|12391.2|12376.2|12389.5|12374.5|12391.2|12376.2|12387.4|12372.4|4
1643898200000|2022-02-03 14:23:20|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|4
1643898210000|2022-02-03 14:23:30|12392|12377|12392.1|12377.1|12393.5|12378.5|12392|12377|1
1643898220000|2022-02-03 14:23:40|12390.9|12375.9|12390.9|12375.9|12390.9|12375.9|12390.9|12375.9|35
1643898230000|2022-02-03 14:23:50|12390.4|12375.4|12390.4|12375.4|12390.4|12375.4|12390.4|12375.4|0
1643898240000|2022-02-03 14:24:00|12390.3|12375.3|12391.2|12376.2|12391.8|12376.8|12390.3|12375.3|18
1643898250000|2022-02-03 14:24:10|12387.8|12372.8|12383.7|12368.7|12387.8|12372.8|12383.4|12368.4|5
1643898260000|2022-02-03 14:24:20|12384.4|12369.4|12384.3|12369.3|12384.4|12369.4|12381.3|12366.3|17
1643898270000|2022-02-03 14:24:30|12384.7|12369.7|12385.3|12370.3|12385.3|12370.3|12384.7|12369.7|1
1643898280000|2022-02-03 14:24:40|12384.6|12369.6|12384.3|12369.3|12384.8|12369.8|12384.3|12369.3|2
1643898290000|2022-02-03 14:24:50|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|1
1643898300000|2022-02-03 14:25:00|12385.2|12370.2|12385.2|12370.2|12385.2|12370.2|12385.2|12370.2|0
1643898310000|2022-02-03 14:25:10|12386.3|12371.3|12384.3|12369.3|12386.3|12371.3|12384.3|12369.3|1
1643898320000|2022-02-03 14:25:20|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|1
1643898330000|2022-02-03 14:25:30|12386.8|12371.8|12386.7|12371.7|12386.8|12371.8|12386.3|12371.3|7
1643898340000|2022-02-03 14:25:40|12386.3|12371.3|12388.3|12373.3|12388.3|12373.3|12386.3|12371.3|0
1643898350000|2022-02-03 14:25:50|12387.9|12372.9|12386.8|12371.8|12389.4|12374.4|12386.3|12371.3|3
1643898360000|2022-02-03 14:26:00|12387.9|12372.9|12386.7|12371.7|12387.9|12372.9|12386.7|12371.7|1
1643898370000|2022-02-03 14:26:10|12386.3|12371.3|12384.4|12369.4|12386.3|12371.3|12384.4|12369.4|1
1643898380000|2022-02-03 14:26:20|12385.6|12370.6|12385.2|12370.2|12386.3|12371.3|12385.2|12370.2|17
1643898390000|2022-02-03 14:26:30|12382.7|12367.7|12383.2|12368.2|12383.2|12368.2|12382.7|12367.7|1
1643898400000|2022-02-03 14:26:40|12385.7|12370.7|12385.7|12370.7|12385.7|12370.7|12385.7|12370.7|1
1643898420000|2022-02-03 14:27:00|12385.3|12370.3|12385.3|12370.3|12385.3|12370.3|12385.3|12370.3|0
1643898430000|2022-02-03 14:27:10|12386|12371|12385|12370|12386|12371|12385|12370|0
1643898440000|2022-02-03 14:27:20|12384.7|12369.7|12383.4|12368.4|12384.9|12369.9|12383.4|12368.4|1
1643898450000|2022-02-03 14:27:30|12382.9|12367.9|12389.9|12374.9|12389.9|12374.9|12382.4|12367.4|2
1643898460000|2022-02-03 14:27:40|12390.7|12375.7|12390.7|12375.7|12390.7|12375.7|12390.7|12375.7|17
1643898470000|2022-02-03 14:27:50|12391.2|12376.2|12392.9|12377.9|12394.3|12379.3|12391.2|12376.2|7
1643898480000|2022-02-03 14:28:00|12393.9|12378.9|12393.9|12378.9|12393.9|12378.9|12393.9|12378.9|1
1643898490000|2022-02-03 14:28:10|12390.8|12375.8|12388.6|12373.6|12390.8|12375.8|12388.6|12373.6|0
1643898500000|2022-02-03 14:28:20|12388.7|12373.7|12389.3|12374.3|12389.8|12374.8|12388.7|12373.7|1
1643898510000|2022-02-03 14:28:30|12390|12375|12387.1|12372.1|12390.3|12375.3|12387.1|12372.1|1
1643898520000|2022-02-03 14:28:40|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|0
1643898540000|2022-02-03 14:29:00|12385.8|12370.8|12386.1|12371.1|12387|12372|12385.6|12370.6|17
1643898550000|2022-02-03 14:29:10|12386|12371|12386.2|12371.2|12386.2|12371.2|12386|12371|0
1643898560000|2022-02-03 14:29:20|12386.6|12371.6|12387.9|12372.9|12387.9|12372.9|12386.6|12371.6|1
1643898570000|2022-02-03 14:29:30|12388.9|12373.9|12387.9|12372.9|12388.9|12373.9|12387.9|12372.9|1
1643898580000|2022-02-03 14:29:40|12386.6|12371.6|12384.4|12369.4|12386.6|12371.6|12384.4|12369.4|1
1643898590000|2022-02-03 14:29:50|12386.1|12371.1|12383.3|12368.3|12386.1|12371.1|12383.3|12368.3|1
1643898600000|2022-02-03 14:30:00|12383.4|12368.4|12383.4|12368.4|12385.4|12370.4|12383|12368|7
1643898610000|2022-02-03 14:30:10|12379.4|12364.4|12379.3|12364.3|12380.4|12365.4|12379.3|12364.3|4
1643898620000|2022-02-03 14:30:20|12378.9|12363.9|12373.6|12358.6|12378.9|12363.9|12373.6|12358.6|4
1643898630000|2022-02-03 14:30:30|||||||||1
1643898640000|2022-02-03 14:30:40|12373.7|12358.7|12374.2|12359.2|12374.2|12359.2|12373.7|12358.7|20
1643898660000|2022-02-03 14:31:00|12374.6|12359.6|12379.6|12364.6|12381.8|12366.8|12374.6|12359.6|8
1643898670000|2022-02-03 14:31:10|12380.1|12365.1|12380.5|12365.5|12380.5|12365.5|12380.1|12365.1|0
1643898680000|2022-02-03 14:31:20|12381.1|12366.1|12376.4|12361.4|12381.9|12366.9|12375.5|12360.5|8
1643898690000|2022-02-03 14:31:30|12376.7|12361.7|12373.9|12358.9|12380|12365|12371.9|12356.9|14
1643898700000|2022-02-03 14:31:40|12372.9|12357.9|12367|12352|12372.9|12357.9|12366.6|12351.6|4
1643898710000|2022-02-03 14:31:50|12368.1|12353.1|12366.4|12351.4|12373.7|12358.7|12366.4|12351.4|11
1643898720000|2022-02-03 14:32:00|12366.9|12351.9|12371.1|12356.1|12372.1|12357.1|12362.8|12347.8|32
1643898730000|2022-02-03 14:32:10|12369.2|12354.2|12368.5|12353.5|12369.2|12354.2|12365.8|12350.8|14
1643898740000|2022-02-03 14:32:20|12369.1|12354.1|12367.6|12352.6|12369.1|12354.1|12367.6|12352.6|4
1643898750000|2022-02-03 14:32:30|12368|12353|12359.9|12344.9|12368|12353|12359.9|12344.9|61
1643898760000|2022-02-03 14:32:40|12357.6|12342.6|12358.3|12343.3|12359.1|12344.1|12357.6|12342.6|66
1643898770000|2022-02-03 14:32:50|12362.9|12347.9|12362.6|12347.6|12365.1|12350.1|12362.6|12347.6|23
1643898780000|2022-02-03 14:33:00|12362.2|12347.2|12360.2|12345.2|12366.3|12351.3|12359.6|12344.6|14
1643898790000|2022-02-03 14:33:10|12360.7|12345.7|12366.3|12351.3|12366.5|12351.5|12360.7|12345.7|7
1643898800000|2022-02-03 14:33:20|12365.9|12350.9|12367.1|12352.1|12367.1|12352.1|12364|12349|13
1643898810000|2022-02-03 14:33:30|12367|12352|12367|12352|12367|12352|12367|12352|1
1643898820000|2022-02-03 14:33:40|12363.8|12348.8|12360.4|12345.4|12363.8|12348.8|12360.4|12345.4|2
1643898830000|2022-02-03 14:33:50|12360.8|12345.8|12363.9|12348.9|12364.6|12349.6|12359.9|12344.9|2
1643898840000|2022-02-03 14:34:00|12366|12351|12366|12351|12368.2|12353.2|12366|12351|0
1643898850000|2022-02-03 14:34:10|12368.5|12353.5|12364|12349|12368.5|12353.5|12364|12349|2
1643898860000|2022-02-03 14:34:20|12364.1|12349.1|12364.1|12349.1|12364.1|12349.1|12364.1|12349.1|18
1643898870000|2022-02-03 14:34:30|12363.6|12348.6|12361.7|12346.7|12363.7|12348.7|12361.7|12346.7|0
1643898880000|2022-02-03 14:34:40|12361.2|12346.2|12361.7|12346.7|12361.7|12346.7|12360.8|12345.8|0
1643898890000|2022-02-03 14:34:50|12364.5|12349.5|12364.1|12349.1|12364.6|12349.6|12364.1|12349.1|3
1643898900000|2022-02-03 14:35:00|12364.5|12349.5|12360.2|12345.2|12365.1|12350.1|12360|12345|10
1643898910000|2022-02-03 14:35:10|12362|12347|12365.4|12350.4|12365.4|12350.4|12362|12347|2
1643898920000|2022-02-03 14:35:20|12363.1|12348.1|12362.5|12347.5|12363.1|12348.1|12362.5|12347.5|15
1643898930000|2022-02-03 14:35:30|12362.1|12347.1|12362.1|12347.1|12362.1|12347.1|12362.1|12347.1|0
1643898960000|2022-02-03 14:36:00|12362.5|12347.5|12369.6|12354.6|12369.6|12354.6|12362.5|12347.5|4
1643898970000|2022-02-03 14:36:10|12370|12355|12378.8|12363.8|12380.6|12365.6|12370|12355|15
1643898980000|2022-02-03 14:36:20|12378|12363|12376.3|12361.3|12378.7|12363.7|12375.9|12360.9|11
1643898990000|2022-02-03 14:36:30|12376.2|12361.2|12380.2|12365.2|12384|12369|12375.8|12360.8|8
1643899000000|2022-02-03 14:36:40|12379.6|12364.6|12378.4|12363.4|12379.6|12364.6|12378.4|12363.4|6
1643899010000|2022-02-03 14:36:50|12377.3|12362.3|12376.8|12361.8|12377.3|12362.3|12376.8|12361.8|0
1643899020000|2022-02-03 14:37:00|12376.1|12361.1|12377.3|12362.3|12377.3|12362.3|12371.9|12356.9|6
1643899030000|2022-02-03 14:37:10|12378.3|12363.3|12378.3|12363.3|12378.3|12363.3|12378.3|12363.3|0
1643899040000|2022-02-03 14:37:20|12378.1|12363.1|12375.9|12360.9|12378.1|12363.1|12375.9|12360.9|2
1643899050000|2022-02-03 14:37:30|12373|12358|12372.9|12357.9|12373|12358|12372.9|12357.9|0
1643899060000|2022-02-03 14:37:40|12372.8|12357.8|12372.4|12357.4|12372.8|12357.8|12372.4|12357.4|0
1643899070000|2022-02-03 14:37:50|12371.9|12356.9|12371.9|12356.9|12372|12357|12371.9|12356.9|0
1643899080000|2022-02-03 14:38:00|12370.7|12355.7|12369.4|12354.4|12370.7|12355.7|12369.4|12354.4|3
1643899090000|2022-02-03 14:38:10|12369.7|12354.7|12369.3|12354.3|12369.7|12354.7|12369.3|12354.3|0
1643899100000|2022-02-03 14:38:20|12368.9|12353.9|12368.4|12353.4|12368.9|12353.9|12368.4|12353.4|1
1643899110000|2022-02-03 14:38:30|12367.9|12352.9|12368.4|12353.4|12368.4|12353.4|12367.9|12352.9|0
1643899120000|2022-02-03 14:38:40|12366.9|12351.9|12366.9|12351.9|12366.9|12351.9|12366.9|12351.9|1
1643899130000|2022-02-03 14:38:50|12364.8|12349.8|12363.9|12348.9|12364.8|12349.8|12363.9|12348.9|1
1643899140000|2022-02-03 14:39:00|12364.4|12349.4|12368.1|12353.1|12368.9|12353.9|12364.4|12349.4|7
1643899150000|2022-02-03 14:39:10|12366.9|12351.9|12367|12352|12368|12353|12366.9|12351.9|4
1643899160000|2022-02-03 14:39:20|12367.1|12352.1|12365.8|12350.8|12368.3|12353.3|12365.8|12350.8|13
1643899170000|2022-02-03 14:39:30|12365.3|12350.3|12368.5|12353.5|12368.5|12353.5|12365.3|12350.3|1
1643899180000|2022-02-03 14:39:40|12369.4|12354.4|12373.4|12358.4|12373.4|12358.4|12369.4|12354.4|4
1643899200000|2022-02-03 14:40:00|12371.9|12356.9|12381.1|12366.1|12381.8|12366.8|12371.9|12356.9|3
1643899210000|2022-02-03 14:40:10|12379.4|12364.4|12378.8|12363.8|12379.4|12364.4|12378.8|12363.8|0
1643899220000|2022-02-03 14:40:20|12378.4|12363.4|12377.9|12362.9|12378.4|12363.4|12377.9|12362.9|1
1643899230000|2022-02-03 14:40:30|12376|12361|12377.6|12362.6|12381.4|12366.4|12376|12361|13
1643899240000|2022-02-03 14:40:40|12377.2|12362.2|12386.3|12371.3|12387.1|12372.1|12377.2|12362.2|3
1643899250000|2022-02-03 14:40:50|12386.5|12371.5|12396|12381|12396|12381|12386.5|12371.5|5
1643899260000|2022-02-03 14:41:00|12397.2|12382.2|12391.4|12376.4|12397.4|12382.4|12391.3|12376.3|2
1643899270000|2022-02-03 14:41:10|12391.8|12376.8|12395.7|12380.7|12395.7|12380.7|12391.8|12376.8|2
1643899280000|2022-02-03 14:41:20|12394.9|12379.9|12395.2|12380.2|12395.3|12380.3|12394.9|12379.9|6
1643899290000|2022-02-03 14:41:30|12394.4|12379.4|12394.5|12379.5|12395|12380|12394.4|12379.4|10
1643899300000|2022-02-03 14:41:40|12394.6|12379.6|12393|12378|12395|12380|12393|12378|0
1643899310000|2022-02-03 14:41:50|12393.3|12378.3|12392.5|12377.5|12394.5|12379.5|12392.5|12377.5|5
1643899320000|2022-02-03 14:42:00|12392.6|12377.6|12395.3|12380.3|12398.3|12383.3|12392.5|12377.5|7
1643899330000|2022-02-03 14:42:10|12395.8|12380.8|12398.1|12383.1|12398.3|12383.3|12395.8|12380.8|1
1643899340000|2022-02-03 14:42:20|12398.7|12383.7|12396.2|12381.2|12401.4|12386.4|12396.2|12381.2|4
1643899350000|2022-02-03 14:42:30|12395.8|12380.8|12395.7|12380.7|12395.8|12380.8|12395.4|12380.4|3
1643899360000|2022-02-03 14:42:40|12395.6|12380.6|12386.5|12371.5|12396.7|12381.7|12386.5|12371.5|3
1643899370000|2022-02-03 14:42:50|12386.4|12371.4|12379.8|12364.8|12386.4|12371.4|12379.8|12364.8|0
1643899380000|2022-02-03 14:43:00|12381.7|12366.7|12387.4|12372.4|12387.4|12372.4|12381.7|12366.7|4
1643899390000|2022-02-03 14:43:10|12387.2|12372.2|12392.3|12377.3|12394.9|12379.9|12387.2|12372.2|3
1643899400000|2022-02-03 14:43:20|12391|12376|12390.9|12375.9|12392.1|12377.1|12390.5|12375.5|7
1643899420000|2022-02-03 14:43:40|12391.3|12376.3|12391.3|12376.3|12391.3|12376.3|12391.3|12376.3|5
1643899430000|2022-02-03 14:43:50|12389.3|12374.3|12388.8|12373.8|12389.3|12374.3|12388.8|12373.8|5
1643899440000|2022-02-03 14:44:00|12388|12373|12384.8|12369.8|12388|12373|12384.3|12369.3|3
1643899450000|2022-02-03 14:44:10|12384|12369|12387.3|12372.3|12389.8|12374.8|12381.7|12366.7|8
1643899460000|2022-02-03 14:44:20|12387.4|12372.4|12387.5|12372.5|12387.5|12372.5|12387.2|12372.2|6
1643899470000|2022-02-03 14:44:30|12379|12364|12379|12364|12379|12364|12379|12364|5
1643899480000|2022-02-03 14:44:40|12379.4|12364.4|12383|12368|12383|12368|12379.4|12364.4|1
1643899490000|2022-02-03 14:44:50|12379.7|12364.7|12379.7|12364.7|12379.7|12364.7|12379.7|12364.7|0
1643899500000|2022-02-03 14:45:00|12379.6|12364.6|12377.8|12362.8|12379.6|12364.6|12377.8|12362.8|0
1643899510000|2022-02-03 14:45:10|12378.8|12363.8|12374.3|12359.3|12380.4|12365.4|12374.3|12359.3|0
1643899520000|2022-02-03 14:45:20|12374.4|12359.4|12374.3|12359.3|12375.3|12360.3|12373.3|12358.3|0
1643899530000|2022-02-03 14:45:30|12373.6|12358.6|12368.6|12353.6|12373.6|12358.6|12368.6|12353.6|8
1643899540000|2022-02-03 14:45:40|12368.3|12353.3|12365.9|12350.9|12368.3|12353.3|12365.9|12350.9|1
1643899550000|2022-02-03 14:45:50|12365.5|12350.5|12369.1|12354.1|12369.4|12354.4|12365.5|12350.5|19
1643899560000|2022-02-03 14:46:00|12369|12354|12367.9|12352.9|12369|12354|12366.3|12351.3|37
1643899570000|2022-02-03 14:46:10|12367.4|12352.4|12359.9|12344.9|12367.4|12352.4|12358.7|12343.7|22
1643899580000|2022-02-03 14:46:20|12358.3|12343.3|12360.4|12345.4|12360.4|12345.4|12357.7|12342.7|3
1643899590000|2022-02-03 14:46:30|12360.8|12345.8|12367.7|12352.7|12367.7|12352.7|12360.8|12345.8|0
1643899600000|2022-02-03 14:46:40|||||||||1
1643899610000|2022-02-03 14:46:50|12375.2|12350.2|12366.8|12351.8|12375.2|12354.2|12366.8|12350.2|2
1643899620000|2022-02-03 14:47:00|12363.8|12348.8|12358.6|12343.6|12364.3|12349.3|12358.6|12343.6|5
1643899630000|2022-02-03 14:47:10|12358.4|12343.4|12356.1|12341.1|12358.4|12343.4|12356.1|12341.1|22
1643899640000|2022-02-03 14:47:20|12355.3|12340.3|12354.1|12339.1|12355.3|12340.3|12354.1|12339.1|5
1643899650000|2022-02-03 14:47:30|12354.6|12339.6|12354.4|12339.4|12354.6|12339.6|12354.4|12339.4|2
1643899660000|2022-02-03 14:47:40|12353.6|12338.6|12353.5|12338.5|12353.6|12338.6|12353.5|12338.5|1
1643899670000|2022-02-03 14:47:50|12352.5|12337.5|12352.5|12337.5|12352.5|12337.5|12344.6|12329.6|29
1643899680000|2022-02-03 14:48:00|12352.1|12337.1|12350.8|12335.8|12352.4|12337.4|12347.9|12332.9|18
1643899690000|2022-02-03 14:48:10|12350.9|12335.9|12351.9|12336.9|12351.9|12336.9|12350.9|12335.9|28
1643899700000|2022-02-03 14:48:20|12351.8|12336.8|12351.2|12336.2|12352.4|12337.4|12351.2|12336.2|6
1643899710000|2022-02-03 14:48:30|12351.6|12336.6|12354.4|12339.4|12354.4|12339.4|12350.7|12335.7|4
1643899720000|2022-02-03 14:48:40|12351.9|12336.9|12351.7|12336.7|12351.9|12336.9|12351.7|12336.7|3
1643899730000|2022-02-03 14:48:50|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|12350.8|12335.8|12
1643899740000|2022-02-03 14:49:00|12351.3|12336.3|12350.9|12335.9|12352.4|12337.4|12350.9|12335.9|4
1643899750000|2022-02-03 14:49:10|12351|12336|12358.2|12343.2|12358.2|12343.2|12351|12336|3
1643899760000|2022-02-03 14:49:20|12358.7|12343.7|12360.7|12345.7|12360.7|12345.7|12358.7|12343.7|1
1643899770000|2022-02-03 14:49:30|12362.2|12347.2|12364.2|12349.2|12364.2|12349.2|12362.2|12347.2|12
1643899780000|2022-02-03 14:49:40|12364.6|12349.6|12366.5|12351.5|12366.9|12351.9|12364.6|12349.6|1
1643899790000|2022-02-03 14:49:50|12367.7|12352.7|12367.9|12352.9|12367.9|12352.9|12367.7|12352.7|1
1643899800000|2022-02-03 14:50:00|12367.5|12352.5|12362.2|12347.2|12367.5|12352.5|12361|12346|6
1643899810000|2022-02-03 14:50:10|12361.8|12346.8|12362.3|12347.3|12362.3|12347.3|12361.8|12346.8|0
1643899820000|2022-02-03 14:50:20|12362.4|12347.4|12362.3|12347.3|12362.4|12347.4|12362.3|12347.3|13
1643899830000|2022-02-03 14:50:30|12361.9|12346.9|12362.2|12347.2|12362.2|12347.2|12361.9|12346.9|11
1643899840000|2022-02-03 14:50:40|12362.1|12347.1|12361.7|12346.7|12362.1|12347.1|12361.7|12346.7|1
1643899850000|2022-02-03 14:50:50|12361.8|12346.8|12361.8|12346.8|12362.6|12347.6|12361.8|12346.8|40
1643899860000|2022-02-03 14:51:00|12362.2|12347.2|12362.2|12347.2|12362.2|12347.2|12361.7|12346.7|0
1643899870000|2022-02-03 14:51:10|12362.6|12347.6|12362.8|12347.8|12363.1|12348.1|12362.2|12347.2|1
1643899880000|2022-02-03 14:51:20|12363.6|12348.6|12364.5|12349.5|12364.5|12349.5|12363.6|12348.6|10
1643899890000|2022-02-03 14:51:30|12364.9|12349.9|12365.4|12350.4|12365.4|12350.4|12364.9|12349.9|3
1643899900000|2022-02-03 14:51:40|12365.8|12350.8|12365.4|12350.4|12365.8|12350.8|12365.4|12350.4|1
1643899910000|2022-02-03 14:51:50|12368.2|12353.2|12368.2|12353.2|12368.2|12353.2|12368.2|12353.2|1
1643899920000|2022-02-03 14:52:00|12368.4|12353.4|12381.9|12366.9|12381.9|12366.9|12368.4|12353.4|6
1643899930000|2022-02-03 14:52:10|12380.3|12365.3|12378.9|12363.9|12380.3|12365.3|12378.9|12363.9|2
1643899940000|2022-02-03 14:52:20|12378.4|12363.4|12377.8|12362.8|12378.4|12363.4|12377.8|12362.8|0
1643899950000|2022-02-03 14:52:30|12377.4|12362.4|12372.1|12357.1|12377.4|12362.4|12372.1|12357.1|5
1643899960000|2022-02-03 14:52:40|12369.2|12354.2|12369.7|12354.7|12369.7|12354.7|12369.2|12354.2|0
1643899970000|2022-02-03 14:52:50|12369.6|12354.6|12368.5|12353.5|12369.6|12354.6|12368.5|12353.5|0
1643899980000|2022-02-03 14:53:00|12367.7|12352.7|12365.6|12350.6|12367.7|12352.7|12365.6|12350.6|3
1643899990000|2022-02-03 14:53:10|12365.2|12350.2|12361.2|12346.2|12365.2|12350.2|12361.2|12346.2|2
1643900000000|2022-02-03 14:53:20|12360.7|12345.7|12358.2|12343.2|12360.7|12345.7|12358.2|12343.2|0
1643900010000|2022-02-03 14:53:30|12358.6|12343.6|12357.5|12342.5|12358.6|12343.6|12357.5|12342.5|0
1643900020000|2022-02-03 14:53:40|12355.1|12340.1|12352.5|12337.5|12355.1|12340.1|12352.5|12337.5|45
1643900030000|2022-02-03 14:53:50|12352.4|12337.4|12352.7|12337.7|12352.7|12337.7|12352.4|12337.4|7
1643900040000|2022-02-03 14:54:00|12350|12335|12343.1|12328.1|12350|12335|12342.2|12327.2|12
1643900050000|2022-02-03 14:54:10|12349.1|12334.1|12352.4|12337.4|12353.5|12338.5|12349.1|12334.1|27
1643900060000|2022-02-03 14:54:20|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|10
1643900070000|2022-02-03 14:54:30|12352.1|12337.1|12347.2|12332.2|12352.1|12337.1|12347.2|12332.2|11
1643900080000|2022-02-03 14:54:40|12347.3|12332.3|12348.5|12333.5|12348.5|12333.5|12347.3|12332.3|0
1643900090000|2022-02-03 14:54:50|12348.8|12333.8|12351.6|12336.6|12351.6|12336.6|12348.8|12333.8|11
1643900100000|2022-02-03 14:55:00|12350.2|12335.2|12345.6|12330.6|12350.6|12335.6|12345.6|12330.6|21
1643900110000|2022-02-03 14:55:10|12342.5|12327.5|12342.5|12327.5|12343.7|12328.7|12341.6|12326.6|4
1643900120000|2022-02-03 14:55:20|12343.8|12328.8|12344|12329|12345|12330|12343.6|12328.6|1
1643900130000|2022-02-03 14:55:30|12344.4|12329.4|12343.2|12328.2|12344.4|12329.4|12343.2|12328.2|6
1643900140000|2022-02-03 14:55:40|12342|12327|12342|12327|12342|12327|12342|12327|0
1643900150000|2022-02-03 14:55:50|12342.1|12327.1|12339.4|12324.4|12342.1|12327.1|12339.2|12324.2|2
1643900160000|2022-02-03 14:56:00|12338.9|12323.9|12339.9|12324.9|12339.9|12324.9|12338.9|12323.9|2
1643900180000|2022-02-03 14:56:20|12339.4|12324.4|12338.9|12323.9|12339.4|12324.4|12338.9|12323.9|1
1643900190000|2022-02-03 14:56:30|12339|12324|12348|12333|12348|12333|12339|12324|3
1643900200000|2022-02-03 14:56:40|12350|12335|12351|12336|12351|12336|12350|12335|1
1643900210000|2022-02-03 14:56:50|12351.2|12336.2|12352|12337|12352|12337|12351.2|12336.2|1
1643900220000|2022-02-03 14:57:00|12353|12338|12353|12338|12353|12338|12353|12338|1
1643900230000|2022-02-03 14:57:10|12353.1|12338.1|12365.7|12350.7|12365.9|12350.7|12353.1|12338.1|21
1643900240000|2022-02-03 14:57:20|12366.4|12351.4|12366.8|12351.8|12366.8|12351.8|12366|12351|0
1643900250000|2022-02-03 14:57:30|12368|12353|12368|12353|12368|12353|12367.9|12352.9|20
1643900260000|2022-02-03 14:57:40|12369|12354|12370.1|12355.1|12370.1|12355.1|12368.5|12353.5|7
1643900270000|2022-02-03 14:57:50|12370.4|12355.4|12360.4|12345.4|12370.4|12355.4|12360.4|12345.4|10
1643900280000|2022-02-03 14:58:00|12361.1|12346.1|12357.4|12342.4|12363.4|12348.4|12357.4|12342.4|1
1643900300000|2022-02-03 14:58:20|12356.4|12341.4|12359.4|12344.4|12359.4|12344.4|12356.4|12341.4|2
1643900310000|2022-02-03 14:58:30|12372.5|12357.5|12381|12366|12382.7|12367.7|12372.3|12357.3|31
1643900320000|2022-02-03 14:58:40|12381.3|12366.3|12373.7|12358.7|12381.3|12366.3|12373.7|12358.7|36
1643900330000|2022-02-03 14:58:50|12374.1|12359.1|12376.1|12361.1|12376.2|12361.2|12374.1|12359.1|1
1643900340000|2022-02-03 14:59:00|12376.2|12361.2|12375.8|12360.8|12376.2|12361.2|12375.6|12360.6|0
1643900350000|2022-02-03 14:59:10|12371.3|12356.3|12371.2|12356.2|12371.3|12356.3|12371.2|12356.2|3
1643900360000|2022-02-03 14:59:20|12370.5|12355.5|12366.7|12351.7|12370.5|12355.5|12366.7|12351.7|0
1643900370000|2022-02-03 14:59:30|12366.4|12351.4|12360|12345|12366.6|12351.6|12359.3|12344.3|2
1643900380000|2022-02-03 14:59:40|12360.1|12345.1|12360.1|12345.1|12360.1|12345.1|12359.6|12344.6|0
1643900390000|2022-02-03 14:59:50|12360|12345|12358.2|12343.2|12360|12345|12358.2|12343.2|3
1643900400000|2022-02-03 15:00:00|12357.7|12342.7|12350.1|12335.1|12358.7|12343.7|12350.1|12335.1|15
1643900410000|2022-02-03 15:00:10|12349.7|12334.7|12352.7|12337.7|12352.7|12337.7|12349.7|12334.7|8
1643900420000|2022-02-03 15:00:20|12352.5|12337.5|12352.1|12337.1|12352.5|12337.5|12352.1|12337.1|11
1643900430000|2022-02-03 15:00:30|12352.7|12337.7|12353.1|12338.1|12353.1|12338.1|12352.6|12337.6|5
1643900440000|2022-02-03 15:00:40|||||||||1
1643900450000|2022-02-03 15:00:50|12353.6|12338.6|12354.5|12339.5|12354.5|12339.5|12353.6|12338.6|0
1643900460000|2022-02-03 15:01:00|12353.7|12338.7|12350.6|12335.6|12353.7|12338.7|12350.1|12335.1|14
1643900470000|2022-02-03 15:01:10|12350.2|12335.2|12351|12336|12351.5|12336.5|12350.2|12335.2|476
1643900480000|2022-02-03 15:01:20|12353|12338|12351.1|12336.1|12353|12338|12351|12336|15
1643900490000|2022-02-03 15:01:30|12351.5|12336.5|12354.7|12339.7|12354.7|12339.7|12351|12336|1
1643900500000|2022-02-03 15:01:40|12355|12340|12355|12340|12355|12340|12355|12340|0
1643900510000|2022-02-03 15:01:50|12354.9|12339.9|12357.5|12342.5|12357.5|12342.5|12354.9|12339.9|5
1643900520000|2022-02-03 15:02:00|12357|12342|12356.9|12341.9|12357|12342|12351.4|12336.4|9
1643900530000|2022-02-03 15:02:10|12357|12342|12357.4|12342.4|12357.5|12342.5|12357|12342|2
1643900550000|2022-02-03 15:02:30|12357|12342|12357|12342|12357|12342|12357|12342|0
1643900560000|2022-02-03 15:02:40|12357.9|12342.9|12357.5|12342.5|12357.9|12342.9|12357.5|12342.5|0
1643900570000|2022-02-03 15:02:50|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|10
1643900580000|2022-02-03 15:03:00|12356.4|12341.4|12352.8|12337.8|12356.4|12341.4|12351.3|12336.3|49
1643900590000|2022-02-03 15:03:10|12352.4|12337.4|12353.4|12338.4|12354.4|12339.4|12352.4|12337.4|3
1643900600000|2022-02-03 15:03:20|12353.8|12338.8|12353.4|12338.4|12353.9|12338.9|12353.4|12338.4|21
1643900610000|2022-02-03 15:03:30|12353.9|12338.9|12353.7|12338.7|12353.9|12338.9|12353.7|12338.7|3
1643900620000|2022-02-03 15:03:40|12353.2|12338.2|12347.3|12332.3|12353.2|12338.2|12347.3|12332.3|9
1643900630000|2022-02-03 15:03:50|12347.4|12332.4|12345.6|12330.6|12347.4|12332.4|12344.3|12329.3|7
1643900640000|2022-02-03 15:04:00|12345.7|12330.7|12352.1|12337.1|12355.7|12340.7|12344.3|12329.3|16
1643900650000|2022-02-03 15:04:10|12352.3|12337.3|12348.3|12333.3|12356.2|12341.2|12348.3|12333.3|30
1643900660000|2022-02-03 15:04:20|12346.3|12331.3|12343.8|12328.8|12346.3|12331.3|12343.8|12328.8|5
1643900670000|2022-02-03 15:04:30|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|0
1643900680000|2022-02-03 15:04:40|12342.8|12327.8|12342.8|12327.8|12342.8|12327.8|12342.8|12327.8|12
1643900690000|2022-02-03 15:04:50|12343.3|12328.3|12343.7|12328.7|12343.7|12328.7|12343.3|12328.3|0
1643900700000|2022-02-03 15:05:00|12344.1|12329.1|12352.2|12337.2|12352.2|12337.2|12344.1|12329.1|3
1643900710000|2022-02-03 15:05:10|12352|12337|12352.5|12337.5|12352.5|12337.5|12352|12337|18
1643900720000|2022-02-03 15:05:20|12352.3|12337.3|12342.4|12327.4|12352.3|12337.3|12342.4|12327.4|65
1643900730000|2022-02-03 15:05:30|12342.3|12327.3|12345|12330|12345|12330|12341.9|12326.9|30
1643900740000|2022-02-03 15:05:40|12345.4|12330.4|12352|12337|12352|12337|12345.4|12330.4|3
1643900750000|2022-02-03 15:05:50|||||||||3
1643900760000|2022-02-03 15:06:00|12350.4|12335.4|12353|12338|12353|12338|12350|12335|12
1643900770000|2022-02-03 15:06:10|12353.1|12338.1|12353.5|12338.5|12353.5|12338.5|12353.1|12338.1|0
1643900780000|2022-02-03 15:06:20|12353|12338|12353|12338|12353|12338|12353|12338|0
1643900790000|2022-02-03 15:06:30|12352.8|12337.8|12355|12340|12355|12340|12351.9|12336.9|5
1643900810000|2022-02-03 15:06:50|12355.2|12340.2|12356.4|12341.4|12358.9|12343.9|12355.2|12340.2|1
1643900820000|2022-02-03 15:07:00|12356.5|12341.5|12355.9|12340.9|12356.5|12341.5|12355.9|12340.9|0
1643900830000|2022-02-03 15:07:10|12355.8|12340.8|12357.9|12342.9|12357.9|12342.9|12355.4|12340.4|1
1643900840000|2022-02-03 15:07:20|||||||||3
1643900860000|2022-02-03 15:07:40|12358.3|12343.3|12358.4|12343.4|12359.3|12344.3|12358.3|12343.3|4
1643900870000|2022-02-03 15:07:50|12358.3|12343.3|12356.5|12341.5|12358.3|12343.3|12355.6|12340.6|3
1643900880000|2022-02-03 15:08:00|12354.9|12339.9|12353|12338|12354.9|12339.9|12352.9|12337.9|2
1643900890000|2022-02-03 15:08:10|12358.5|12343.5|12357.9|12342.9|12358.5|12343.5|12357.1|12342.1|47
1643900900000|2022-02-03 15:08:20|12357.3|12342.3|12357.3|12342.3|12358.3|12343.3|12356.3|12341.3|0
1643900910000|2022-02-03 15:08:30|12353.8|12338.8|12353.8|12338.8|12353.8|12338.8|12353.6|12338.6|3
1643900920000|2022-02-03 15:08:40|12354.4|12339.4|12356.3|12341.3|12356.3|12341.3|12354.4|12339.4|0
1643900930000|2022-02-03 15:08:50|12350.9|12335.9|12350.4|12335.4|12350.9|12335.9|12350.4|12335.4|6
1643900940000|2022-02-03 15:09:00|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|0
1643901000000|2022-02-03 15:10:00|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|0
1643901010000|2022-02-03 15:10:10|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|0
1643901030000|2022-02-03 15:10:30|12355.2|12340.2|12355.2|12340.2|12355.2|12340.2|12355.2|12340.2|0
1643901040000|2022-02-03 15:10:40|12354.8|12339.8|12354.8|12339.8|12354.8|12339.8|12354.8|12339.8|0
1643901070000|2022-02-03 15:11:10|12352.9|12337.9|12352.9|12337.9|12352.9|12337.9|12352.9|12337.9|44
1643901080000|2022-02-03 15:11:20|12352.3|12337.3|12352|12337|12352.6|12337.6|12352|12337|2
1643901090000|2022-02-03 15:11:30|||||||||1
1643901100000|2022-02-03 15:11:40|12351.6|12336.6|12350.3|12335.3|12351.6|12336.6|12350.3|12335.3|26
1643901110000|2022-02-03 15:11:50|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|1
1643901120000|2022-02-03 15:12:00|12349|12334|12344.3|12329.3|12349|12334|12344.3|12329.3|13
1643901130000|2022-02-03 15:12:10|12343.5|12328.5|12343.9|12328.9|12343.9|12328.9|12341.4|12326.4|10
1643901140000|2022-02-03 15:12:20|12345.9|12330.9|12345.9|12330.9|12346.4|12331.4|12345.9|12330.9|3
1643901150000|2022-02-03 15:12:30|12345.5|12330.5|12345.5|12330.5|12345.5|12330.5|12345.5|12330.5|0
1643901160000|2022-02-03 15:12:40|12346|12331|12345|12330|12346.4|12331.4|12344.9|12329.9|1
1643901170000|2022-02-03 15:12:50|12345.4|12330.4|12345|12330|12345.4|12330.4|12345|12330|1
1643901180000|2022-02-03 15:13:00|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|1
1643901190000|2022-02-03 15:13:10|12344.6|12329.6|12342.2|12327.2|12346.5|12331.5|12341.4|12326.4|5
1643901200000|2022-02-03 15:13:20|12341.9|12326.9|12341.3|12326.3|12341.9|12326.9|12341.3|12326.3|19
1643901210000|2022-02-03 15:13:30|12341.2|12326.2|12340.1|12325.1|12341.2|12326.2|12339.5|12324.5|19
1643901220000|2022-02-03 15:13:40|12340|12325|12338.9|12323.9|12340|12325|12338.9|12323.9|2
1643901230000|2022-02-03 15:13:50|||||||||2
1643901240000|2022-02-03 15:14:00|12340.2|12325.2|12347.6|12332.6|12348|12333|12339.7|12324.7|11
1643901250000|2022-02-03 15:14:10|12349.2|12334.2|12351|12336|12351|12336|12349.2|12334.2|1
1643901270000|2022-02-03 15:14:30|12351.4|12336.4|12351.7|12336.7|12352.6|12337.6|12351.4|12336.4|0
1643901280000|2022-02-03 15:14:40|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|1
1643901290000|2022-02-03 15:14:50|||||||||1
1643901300000|2022-02-03 15:15:00|12349.2|12334.2|12354.3|12339.3|12354.3|12339.3|12349.2|12334.2|6
1643901310000|2022-02-03 15:15:10|12353.9|12338.9|12354.1|12339.1|12354.1|12339.1|12353.8|12338.8|4
1643901320000|2022-02-03 15:15:20|12355.7|12340.7|12356.2|12341.2|12356.2|12341.2|12355.7|12340.7|1
1643901330000|2022-02-03 15:15:30|12357.4|12342.4|12357.8|12342.8|12357.8|12342.8|12357.4|12342.4|2
1643901340000|2022-02-03 15:15:40|12359.9|12344.9|12359.4|12344.4|12359.9|12344.9|12359.4|12344.4|1
1643901350000|2022-02-03 15:15:50|12357.9|12342.9|12355.8|12340.8|12357.9|12342.9|12355.8|12340.8|3
1643901360000|2022-02-03 15:16:00|12355.3|12340.3|12355.3|12340.3|12355.3|12340.3|12355.3|12340.3|0
1643901380000|2022-02-03 15:16:20|||||||||1
1643901390000|2022-02-03 15:16:30|||||||||2
1643901410000|2022-02-03 15:16:50|12354.1|12339.1|12351.1|12336.1|12354.1|12339.1|12351.1|12336.1|1
1643901420000|2022-02-03 15:17:00|12350.7|12335.7|12350.8|12335.8|12350.8|12335.8|12347.4|12332.4|13
1643901430000|2022-02-03 15:17:10|12352.6|12337.6|12354.9|12339.9|12355.3|12340.3|12352.6|12337.6|0
1643901440000|2022-02-03 15:17:20|12355.3|12340.3|12355.3|12340.3|12355.3|12340.3|12355.3|12340.3|2
1643901450000|2022-02-03 15:17:30|12356.3|12341.3|12356.7|12341.7|12356.7|12341.7|12356.3|12341.3|3
1643901460000|2022-02-03 15:17:40|12357.2|12342.2|12359.6|12344.6|12359.6|12344.6|12357.2|12342.2|4
1643901470000|2022-02-03 15:17:50|12360.4|12345.4|12367|12352|12370|12355|12360.4|12345.4|10
1643901480000|2022-02-03 15:18:00|12368.4|12353.4|12370.6|12355.6|12370.6|12355.6|12368.4|12353.4|24
1643901490000|2022-02-03 15:18:10|12370|12355|12370.1|12355.1|12372.1|12357.1|12369.5|12354.5|14
1643901500000|2022-02-03 15:18:20|||||||||2
1643901510000|2022-02-03 15:18:30|12369.5|12354.5|12362|12347|12369.5|12354.5|12361.6|12346.6|15
1643901520000|2022-02-03 15:18:40|12362.3|12347.3|12359.7|12344.7|12363.5|12348.5|12358.6|12343.6|35
1643901530000|2022-02-03 15:18:50|12358.6|12343.6|12357|12342|12358.6|12343.6|12357|12342|0
1643901540000|2022-02-03 15:19:00|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|3
1643901550000|2022-02-03 15:19:10|12356.9|12341.9|12356.5|12341.5|12356.9|12341.9|12356.5|12341.5|0
1643901560000|2022-02-03 15:19:20|||||||||2
1643901570000|2022-02-03 15:19:30|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|2
1643901580000|2022-02-03 15:19:40|12359.5|12344.5|12369.9|12354.9|12369.9|12354.9|12359.5|12344.5|3
1643901590000|2022-02-03 15:19:50|12369.8|12354.8|12369|12354|12369.8|12354.8|12369|12354|5
1643901600000|2022-02-03 15:20:00|12369.5|12354.5|12369|12354|12369.9|12354.9|12369|12354|0
1643901610000|2022-02-03 15:20:10|12368.6|12353.6|12368.4|12353.4|12368.6|12353.6|12368.4|12353.4|1
1643901620000|2022-02-03 15:20:20|||||||||3
1643901630000|2022-02-03 15:20:30|12368.2|12353.2|12367.4|12352.4|12368.2|12353.2|12367.4|12352.4|1
1643901640000|2022-02-03 15:20:40|12369.6|12354.6|12373.5|12358.5|12373.5|12358.5|12369.6|12354.6|5
1643901650000|2022-02-03 15:20:50|12376.7|12361.7|12377.1|12362.1|12377.2|12362.2|12376.7|12361.7|5
1643901660000|2022-02-03 15:21:00|12376.8|12361.8|12375.2|12360.2|12377.1|12362.1|12371.9|12356.9|84
1643901670000|2022-02-03 15:21:10|12375.6|12360.6|12377.2|12362.2|12377.2|12362.2|12370.9|12355.9|81
1643901680000|2022-02-03 15:21:20|12376.2|12361.2|12375|12360|12376.6|12361.6|12375|12360|73
1643901690000|2022-02-03 15:21:30|12376.2|12361.2|12376.2|12361.2|12376.3|12361.3|12376.2|12361.2|32
1643901700000|2022-02-03 15:21:40|12377.7|12362.7|12375.9|12360.9|12378.1|12363.1|12375.4|12360.4|12
1643901710000|2022-02-03 15:21:50|12375.7|12360.7|12370|12355|12375.7|12360.7|12368.9|12353.9|5
1643901720000|2022-02-03 15:22:00|12370.5|12355.5|12373.9|12358.9|12374.4|12359.4|12370.5|12355.5|18
1643901730000|2022-02-03 15:22:10|12371.4|12356.4|12372.4|12357.4|12372.4|12357.4|12371.3|12356.3|0
1643901740000|2022-02-03 15:22:20|12372.8|12357.8|12373.5|12358.5|12373.5|12358.5|12372.8|12357.8|16
1643901750000|2022-02-03 15:22:30|12373.7|12358.7|12376|12361|12376|12361|12373.7|12358.7|1
1643901760000|2022-02-03 15:22:40|12376.5|12361.5|12377|12362|12377|12362|12376.5|12361.5|1
1643901780000|2022-02-03 15:23:00|12377.4|12362.4|12377.6|12362.6|12377.6|12362.6|12377.4|12362.4|1
1643901790000|2022-02-03 15:23:10|12377.8|12362.8|12378.2|12363.2|12378.2|12363.2|12377.8|12362.8|0
1643901800000|2022-02-03 15:23:20|12378.3|12363.3|12378.7|12363.7|12378.7|12363.7|12378.3|12363.3|0
1643901810000|2022-02-03 15:23:30|12379.1|12364.1|12380.4|12365.4|12381.9|12366.9|12379.1|12364.1|4
1643901830000|2022-02-03 15:23:50|12381.9|12366.9|12381.4|12366.4|12381.9|12366.9|12380.9|12365.9|1
1643901840000|2022-02-03 15:24:00|12382.9|12367.9|12382.9|12367.9|12382.9|12367.9|12382.9|12367.9|8
1643901860000|2022-02-03 15:24:20|||||||||1
1643901880000|2022-02-03 15:24:40|12378.3|12363.3|12372.5|12357.5|12378.3|12363.3|12372.5|12357.5|5
1643901890000|2022-02-03 15:24:50|12372.8|12357.8|12375.6|12360.6|12376|12361|12372.8|12357.8|5
1643901900000|2022-02-03 15:25:00|12377|12362|12377.6|12362.6|12377.6|12362.6|12375.5|12360.5|2
1643901910000|2022-02-03 15:25:10|12377.8|12362.8|12381.3|12366.3|12381.3|12366.3|12374.4|12359.4|26
1643901920000|2022-02-03 15:25:20|12381.1|12366.1|12381.7|12366.7|12381.7|12366.7|12381.1|12366.1|0
1643901930000|2022-02-03 15:25:30|12381.1|12366.1|12380.9|12365.9|12381.1|12366.1|12380.9|12365.9|16
1643901940000|2022-02-03 15:25:40|12380.8|12365.8|12379.5|12364.5|12380.9|12365.9|12379.5|12364.5|3
1643901950000|2022-02-03 15:25:50|||||||||1
1643901960000|2022-02-03 15:26:00|12380|12365|12384.3|12369.3|12384.3|12369.3|12380|12365|10
1643901970000|2022-02-03 15:26:10|12381.5|12366.5|12383|12368|12383|12368|12381.5|12366.5|3
1643901980000|2022-02-03 15:26:20|12384|12369|12385.8|12370.8|12385.8|12370.8|12384|12369|11
1643901990000|2022-02-03 15:26:30|12386.3|12371.3|12382.8|12367.8|12386.3|12371.3|12381.8|12366.8|11
1643902000000|2022-02-03 15:26:40|12380.8|12365.8|12381.2|12366.2|12381.2|12366.2|12380.8|12365.8|57
1643902010000|2022-02-03 15:26:50|12381|12366|12384.5|12369.5|12384.5|12369.5|12381|12366|5
1643902020000|2022-02-03 15:27:00|12384.2|12369.2|12388.6|12373.6|12388.6|12373.6|12383|12368|14
1643902030000|2022-02-03 15:27:10|12389.1|12374.1|12390.1|12375.1|12390.1|12375.1|12389.1|12374.1|0
1643902040000|2022-02-03 15:27:20|12390.6|12375.6|12390.7|12375.7|12390.8|12375.8|12390.6|12375.6|20
1643902050000|2022-02-03 15:27:30|12391.5|12376.5|12394.6|12379.6|12395.6|12380.6|12391.5|12376.5|14
1643902060000|2022-02-03 15:27:40|12395.5|12380.5|12396.6|12381.6|12396.6|12381.6|12395.5|12380.5|1
1643902070000|2022-02-03 15:27:50|12398.5|12383.5|12397.1|12382.1|12398.5|12383.5|12397.1|12382.1|3
1643902080000|2022-02-03 15:28:00|12399.5|12384.5|12402.6|12387.6|12402.6|12387.6|12399.5|12384.5|4
1643902090000|2022-02-03 15:28:10|12399.4|12384.4|12396.3|12381.3|12399.4|12384.4|12394.5|12379.5|17
1643902100000|2022-02-03 15:28:20|12395.9|12380.9|12395.6|12380.6|12395.9|12380.9|12395.6|12380.6|1
1643902110000|2022-02-03 15:28:30|12395.7|12380.7|12395.6|12380.6|12396.5|12381.5|12395.6|12380.6|0
1643902120000|2022-02-03 15:28:40|12395.2|12380.2|12396.2|12381.2|12396.2|12381.2|12394.7|12379.7|4
1643902130000|2022-02-03 15:28:50|12395.2|12380.2|12394.7|12379.7|12395.3|12380.3|12394.7|12379.7|14
1643902140000|2022-02-03 15:29:00|12395.9|12380.9|12401.8|12386.8|12401.8|12386.8|12395.9|12380.9|6
1643902150000|2022-02-03 15:29:10|12399.9|12384.9|12398.7|12383.7|12399.9|12384.9|12398.6|12383.6|0
1643902160000|2022-02-03 15:29:20|12398.2|12383.2|12399.2|12384.2|12399.2|12384.2|12398.2|12383.2|2
1643902170000|2022-02-03 15:29:30|12403.7|12388.7|12404.3|12389.3|12405.3|12390.3|12403.7|12388.7|4
1643902180000|2022-02-03 15:29:40|12404.8|12389.8|12408.2|12393.2|12408.8|12393.8|12404.8|12389.8|3
1643902190000|2022-02-03 15:29:50|12408.8|12393.8|12412.5|12397.5|12412.5|12397.5|12407.1|12392.1|14
1643902200000|2022-02-03 15:30:00|12412.9|12397.9|12414|12399|12416.5|12401.5|12412.9|12397.9|9
1643902210000|2022-02-03 15:30:10|12411.4|12396.4|12411|12396|12411.4|12396.4|12407.5|12392.5|22
1643902220000|2022-02-03 15:30:20|12410.9|12395.9|12408.9|12393.9|12410.9|12395.9|12408.9|12393.9|3
1643902230000|2022-02-03 15:30:30|12408.4|12393.4|12404.3|12389.3|12408.4|12393.4|12404.3|12389.3|11
1643902240000|2022-02-03 15:30:40|12405.1|12390.1|12405.1|12390.1|12405.1|12390.1|12405.1|12390.1|5
1643902250000|2022-02-03 15:30:50|12405.5|12390.5|12409.1|12394.1|12409.1|12394.1|12405.5|12390.5|9
1643902260000|2022-02-03 15:31:00|12409.2|12394.2|12409.1|12394.1|12409.6|12394.6|12409.1|12394.1|0
1643902270000|2022-02-03 15:31:10|12408.8|12393.8|12406|12391|12408.8|12393.8|12406|12391|1
1643902280000|2022-02-03 15:31:20|12407.6|12392.6|12408.1|12393.1|12408.1|12393.1|12407.5|12392.5|0
1643902290000|2022-02-03 15:31:30|12408|12393|12407.1|12392.1|12408|12393|12407.1|12392.1|0
1643902300000|2022-02-03 15:31:40|12407.9|12392.9|12401.2|12386.2|12408.1|12393.1|12400.2|12385.2|19
1643902320000|2022-02-03 15:32:00|12402.1|12387.1|12407.1|12392.1|12407.1|12392.1|12402.1|12387.1|15
1643902330000|2022-02-03 15:32:10|12408.1|12393.1|12408.3|12393.3|12408.3|12393.3|12407.8|12392.8|8
1643902340000|2022-02-03 15:32:20|12408.4|12393.4|12410.7|12395.7|12410.7|12395.7|12408.4|12393.4|2
1643902350000|2022-02-03 15:32:30|12410.3|12395.3|12410.3|12395.3|12410.3|12395.3|12410.3|12395.3|0
1643902360000|2022-02-03 15:32:40|12411.5|12396.5|12419.6|12404.6|12419.6|12404.6|12411.5|12396.5|4
1643902370000|2022-02-03 15:32:50|12420.1|12405.1|12421.4|12406.4|12422.2|12407.2|12419.8|12404.8|7
1643902380000|2022-02-03 15:33:00|12419.7|12404.7|12420.3|12405.3|12423.7|12408.7|12419.7|12404.7|14
1643902390000|2022-02-03 15:33:10|12417.8|12402.8|12409.8|12394.8|12417.8|12402.8|12409.8|12394.8|4
1643902400000|2022-02-03 15:33:20|12412.7|12397.7|12424.9|12409.9|12424.9|12409.9|12412.7|12397.7|40
1643902410000|2022-02-03 15:33:30|12425.3|12410.3|12425.3|12410.3|12425.3|12410.3|12425.3|12410.3|0
1643902420000|2022-02-03 15:33:40|12426.4|12411.4|12426.4|12411.4|12426.4|12411.4|12426.4|12411.4|1
1643902430000|2022-02-03 15:33:50|12426|12411|12423.5|12408.5|12426|12411|12423.5|12408.5|6
1643902440000|2022-02-03 15:34:00|12424.5|12409.5|12423.3|12408.3|12424.5|12409.5|12422.5|12407.5|19
1643902460000|2022-02-03 15:34:20|12423.9|12408.9|12424.7|12409.7|12428.7|12413.7|12423.9|12408.9|15
1643902470000|2022-02-03 15:34:30|12425.2|12410.2|12427.7|12412.7|12427.7|12412.7|12425.2|12410.2|15
1643902480000|2022-02-03 15:34:40|12428.7|12413.7|12429.8|12414.8|12429.8|12414.8|12428.7|12413.7|9
1643902490000|2022-02-03 15:34:50|12429.9|12414.9|12429.2|12414.2|12430.3|12415.3|12428.2|12413.2|5
1643902500000|2022-02-03 15:35:00|12428.7|12413.7|12428.3|12413.3|12428.7|12413.7|12428.3|12413.3|4
1643902510000|2022-02-03 15:35:10|12427.9|12412.9|12427.9|12412.9|12427.9|12412.9|12427.9|12412.9|6
1643902520000|2022-02-03 15:35:20|12428.4|12413.4|12436.8|12421.8|12436.8|12421.8|12428.4|12413.4|5
1643902530000|2022-02-03 15:35:30|12436.6|12421.6|12432.7|12417.7|12436.6|12421.6|12429.7|12414.7|3
1643902540000|2022-02-03 15:35:40|12435.3|12420.3|12430.7|12415.7|12435.9|12420.9|12430.7|12415.7|2
1643902550000|2022-02-03 15:35:50|12430.8|12415.8|12431.2|12416.2|12431.8|12416.8|12430.3|12415.3|2
1643902560000|2022-02-03 15:36:00|12432.9|12417.9|12437.1|12422.1|12437.2|12422.2|12432.9|12417.9|8
1643902570000|2022-02-03 15:36:10|12436.7|12421.7|12436.7|12421.7|12436.7|12421.7|12436.7|12421.7|8
1643902580000|2022-02-03 15:36:20|12437.3|12422.3|12438.8|12423.8|12438.8|12423.8|12437.3|12422.3|1
1643902590000|2022-02-03 15:36:30|12440.8|12425.8|12436.2|12421.2|12440.8|12425.8|12436.2|12421.2|3
1643902600000|2022-02-03 15:36:40|12435.8|12420.8|12434.3|12419.3|12435.8|12420.8|12433.7|12418.7|3
1643902610000|2022-02-03 15:36:50|12434.8|12419.8|12436.2|12421.2|12437.1|12422.1|12434.8|12419.8|1
1643902620000|2022-02-03 15:37:00|12436.6|12421.6|12440.8|12425.8|12440.8|12425.8|12436.1|12421.1|2
1643902630000|2022-02-03 15:37:10|12442.3|12427.3|12443.2|12428.2|12444.1|12429.1|12442.3|12427.3|14
1643902640000|2022-02-03 15:37:20|12443.6|12428.6|12438.6|12423.6|12443.6|12428.6|12438.6|12423.6|3
1643902650000|2022-02-03 15:37:30|12438.2|12423.2|12437.6|12422.6|12438.6|12423.6|12437.6|12422.6|4
1643902660000|2022-02-03 15:37:40|12438|12423|12439.8|12424.8|12439.8|12424.8|12438|12423|4
1643902670000|2022-02-03 15:37:50|12440.7|12425.7|12441.1|12426.1|12441.1|12426.1|12440.7|12425.7|1
1643902680000|2022-02-03 15:38:00|12441.7|12426.7|12441.6|12426.6|12441.7|12426.7|12440.6|12425.6|7
1643902690000|2022-02-03 15:38:10|12441.5|12426.5|12441.6|12426.6|12441.6|12426.6|12440.6|12425.6|6
1643902700000|2022-02-03 15:38:20|12441.2|12426.2|12436.9|12421.9|12441.5|12426.5|12436.9|12421.9|6
1643902710000|2022-02-03 15:38:30|12436.1|12421.1|12435.1|12420.1|12436.1|12421.1|12434.1|12419.1|1
1643902720000|2022-02-03 15:38:40|||||||||1
1643902730000|2022-02-03 15:38:50|12436|12421|12437.1|12422.1|12437.1|12422.1|12436|12421|0
1643902740000|2022-02-03 15:39:00|12436.8|12421.8|12436.1|12421.1|12436.8|12421.8|12434.1|12419.1|3
1643902750000|2022-02-03 15:39:10|12435.2|12420.2|12435.2|12420.2|12435.2|12420.2|12435.2|12420.2|2
1643902760000|2022-02-03 15:39:20|12436.1|12421.1|12435.2|12420.2|12436.1|12421.1|12435.2|12420.2|1
1643902770000|2022-02-03 15:39:30|12435.6|12420.6|12434.6|12419.6|12435.6|12420.6|12434.1|12419.1|14
1643902780000|2022-02-03 15:39:40|12435.1|12420.1|12435.1|12420.1|12435.1|12420.1|12435.1|12420.1|2
1643902790000|2022-02-03 15:39:50|12436.1|12421.1|12434.5|12419.5|12436.1|12421.1|12434.1|12419.1|8
1643902800000|2022-02-03 15:40:00|12434|12419|12436.9|12421.9|12436.9|12421.9|12429.9|12414.9|50
1643902810000|2022-02-03 15:40:10|12436.3|12421.3|12435.9|12420.9|12436.4|12421.4|12435.9|12420.9|7
1643902820000|2022-02-03 15:40:20|12436.9|12421.9|12437.4|12422.4|12437.4|12422.4|12436.9|12421.9|2
1643902830000|2022-02-03 15:40:30|12437.8|12422.8|12442.5|12427.5|12442.5|12427.5|12437.8|12422.8|8
1643902840000|2022-02-03 15:40:40|12442.9|12427.9|12447.1|12432.1|12447.1|12432.1|12442.9|12427.9|10
1643902850000|2022-02-03 15:40:50|12447.2|12432.2|12450.4|12435.4|12450.4|12435.4|12447.2|12432.2|40
1643902860000|2022-02-03 15:41:00|12450.9|12435.9|12448.9|12433.9|12450.9|12435.9|12448.8|12433.8|27
1643902870000|2022-02-03 15:41:10|12449.4|12434.4|12448.1|12433.1|12449.4|12434.4|12448.1|12433.1|25
1643902880000|2022-02-03 15:41:20|12446.9|12431.9|12447.3|12432.3|12447.4|12432.4|12442.3|12427.3|7
1643902890000|2022-02-03 15:41:30|12448.4|12433.4|12448.3|12433.3|12448.4|12433.4|12448.3|12433.3|1
1643902900000|2022-02-03 15:41:40|12450.3|12435.3|12460.4|12445.4|12460.4|12445.4|12450.3|12435.3|25
1643902910000|2022-02-03 15:41:50|12460.2|12445.2|12459.8|12444.8|12460.2|12445.2|12459.8|12444.8|1
1643902920000|2022-02-03 15:42:00|12460.7|12445.7|12463.8|12448.8|12464.8|12449.8|12460.7|12445.7|15
1643902930000|2022-02-03 15:42:10|12463.3|12448.3|12461.8|12446.8|12463.3|12448.3|12461.8|12446.8|9
1643902940000|2022-02-03 15:42:20|12457.9|12442.9|12455.4|12440.4|12457.9|12442.9|12453.3|12438.3|5
1643902950000|2022-02-03 15:42:30|12454.9|12439.9|12461.8|12446.8|12466.4|12451.4|12454.2|12439.2|13
1643902960000|2022-02-03 15:42:40|12461.4|12446.4|12461.8|12446.8|12462.8|12447.8|12461.4|12446.4|2
1643902970000|2022-02-03 15:42:50|12462.2|12447.2|12466.4|12451.4|12466.4|12451.4|12462.2|12447.2|23
1643902980000|2022-02-03 15:43:00|12465.4|12450.4|12470|12455|12470|12455|12465.4|12450.4|19
1643902990000|2022-02-03 15:43:10|12470.2|12455.2|12461.5|12446.5|12472|12457|12461.5|12446.5|24
1643903000000|2022-02-03 15:43:20|12461|12446|12463.4|12448.4|12463.5|12448.5|12461|12446|2
1643903010000|2022-02-03 15:43:30|12463|12448|12457|12442|12463.5|12448.5|12456.7|12441.7|20
1643903020000|2022-02-03 15:43:40|12458.5|12443.5|12459.4|12444.4|12459.9|12444.9|12458.5|12443.5|5
1643903030000|2022-02-03 15:43:50|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|1
1643903040000|2022-02-03 15:44:00|12461.3|12446.3|12456.3|12441.3|12461.3|12446.3|12456.3|12441.3|25
1643903050000|2022-02-03 15:44:10|12455.7|12440.7|12448.7|12433.7|12455.7|12440.7|12448.7|12433.7|2
1643903060000|2022-02-03 15:44:20|12448.2|12433.2|12443.9|12428.9|12448.2|12433.2|12443.8|12428.8|17
1643903070000|2022-02-03 15:44:30|12444.3|12429.3|12441.7|12426.7|12444.3|12429.3|12441.7|12426.7|18
1643903080000|2022-02-03 15:44:40|12442.2|12427.2|12445.3|12430.3|12446.2|12431.2|12442.2|12427.2|3
1643903090000|2022-02-03 15:44:50|12445.4|12430.4|12449.7|12434.7|12449.7|12434.7|12445.4|12430.4|1
1643903100000|2022-02-03 15:45:00|12449.8|12434.8|12449.3|12434.3|12450.3|12435.3|12449.3|12434.3|3
1643903110000|2022-02-03 15:45:10|12448.8|12433.8|12450.2|12435.2|12450.7|12435.7|12447.2|12432.2|35
1643903120000|2022-02-03 15:45:20|12450.1|12435.1|12449.7|12434.7|12450.1|12435.1|12449.3|12434.3|1
1643903130000|2022-02-03 15:45:30|12449.3|12434.3|12448.8|12433.8|12449.3|12434.3|12448.8|12433.8|9
1643903140000|2022-02-03 15:45:40|12448.7|12433.7|12448.8|12433.8|12448.8|12433.8|12448.3|12433.3|1
1643903150000|2022-02-03 15:45:50|12449.2|12434.2|12451.3|12436.3|12451.3|12436.3|12449.2|12434.2|4
1643903160000|2022-02-03 15:46:00|12451.6|12436.6|12450.3|12435.3|12453.8|12438.8|12448.2|12433.2|9
1643903170000|2022-02-03 15:46:10|12450.9|12435.9|12444|12429|12451.7|12436.7|12443.6|12428.6|8
1643903180000|2022-02-03 15:46:20|12443.7|12428.7|12443.5|12428.5|12444|12429|12443.5|12428.5|1
1643903190000|2022-02-03 15:46:30|12445.7|12430.7|12445.7|12430.7|12445.7|12430.7|12445.7|12430.7|15
1643903200000|2022-02-03 15:46:40|12446.2|12431.2|12447.7|12432.7|12447.7|12432.7|12446.2|12431.2|2
1643903210000|2022-02-03 15:46:50|12447.9|12432.9|12448.3|12433.3|12448.3|12433.3|12447.9|12432.9|1
1643903220000|2022-02-03 15:47:00|12450.7|12435.7|12448.3|12433.3|12450.7|12435.7|12448.3|12433.3|6
1643903230000|2022-02-03 15:47:10|12448.8|12433.8|12448.8|12433.8|12448.8|12433.8|12448.8|12433.8|1
1643903240000|2022-02-03 15:47:20|12446.5|12431.5|12444.2|12429.2|12446.5|12431.5|12443.7|12428.7|5
1643903250000|2022-02-03 15:47:30|12444.1|12429.1|12444.2|12429.2|12445.8|12430.8|12443.7|12428.7|3
1643903260000|2022-02-03 15:47:40|12444.1|12429.1|12444.7|12429.7|12444.7|12429.7|12443.7|12428.7|1
1643903270000|2022-02-03 15:47:50|12444.5|12429.5|12443.8|12428.8|12444.7|12429.7|12443.7|12428.7|10
1643903280000|2022-02-03 15:48:00|12444.2|12429.2|12444.2|12429.2|12444.2|12429.2|12444.2|12429.2|1
1643903290000|2022-02-03 15:48:10|||||||||1
1643903300000|2022-02-03 15:48:20|12444.8|12429.8|12444.6|12429.6|12444.9|12429.9|12444.6|12429.6|7
1643903310000|2022-02-03 15:48:30|12444.7|12429.7|12444.7|12429.7|12445.1|12430.1|12444.6|12429.6|2
1643903320000|2022-02-03 15:48:40|12446.7|12431.7|12447.6|12432.6|12447.6|12432.6|12446.7|12431.7|4
1643903330000|2022-02-03 15:48:50|12447.2|12432.2|12447.2|12432.2|12447.2|12432.2|12447.2|12432.2|3
1643903340000|2022-02-03 15:49:00|||||||||5
1643903350000|2022-02-03 15:49:10|12447.5|12432.5|12444.4|12429.4|12447.5|12432.5|12444|12429|7
1643903360000|2022-02-03 15:49:20|12444.2|12429.2|12444.9|12429.9|12444.9|12429.9|12443.4|12428.4|0
1643903370000|2022-02-03 15:49:30|12445.3|12430.3|12447|12432|12447|12432|12445.3|12430.3|2
1643903380000|2022-02-03 15:49:40|12446.9|12431.9|12446|12431|12446.9|12431.9|12446|12431|1
1643903390000|2022-02-03 15:49:50|||||||||2
1643903400000|2022-02-03 15:50:00|12445.8|12430.8|12446.9|12431.9|12446.9|12431.9|12444.4|12429.4|3
1643903410000|2022-02-03 15:50:10|12445.9|12430.9|12446.9|12431.9|12446.9|12431.9|12445.9|12430.9|10
1643903420000|2022-02-03 15:50:20|12446.7|12431.7|12452|12437|12452|12437|12445.9|12430.9|4
1643903430000|2022-02-03 15:50:30|12453.5|12438.5|12451.4|12436.4|12454.5|12439.5|12451.4|12436.4|1
1643903440000|2022-02-03 15:50:40|||||||||2
1643903450000|2022-02-03 15:50:50|12451.3|12436.3|12451.3|12436.3|12451.3|12436.3|12451.3|12436.3|1
1643903460000|2022-02-03 15:51:00|12451.4|12436.4|12451.4|12436.4|12451.4|12436.4|12451.4|12436.4|2
1643903470000|2022-02-03 15:51:10|||||||||1
1643903480000|2022-02-03 15:51:20|12451.1|12436.1|12449.9|12434.9|12451.1|12436.1|12449.9|12434.9|0
1643903490000|2022-02-03 15:51:30|12451.5|12436.5|12451.9|12436.9|12451.9|12436.9|12451.5|12436.5|4
1643903500000|2022-02-03 15:51:40|12452.4|12437.4|12453.5|12438.5|12453.9|12438.9|12452.4|12437.4|4
1643903510000|2022-02-03 15:51:50|||||||||1
1643903520000|2022-02-03 15:52:00|12458|12443|12458.4|12443.4|12459.4|12444.4|12458|12443|11
1643903530000|2022-02-03 15:52:10|12458.5|12443.5|12459|12444|12459|12444|12458.5|12443.5|1
1643903540000|2022-02-03 15:52:20|12458.9|12443.9|12459|12444|12459.9|12444.9|12458.5|12443.5|2
1643903550000|2022-02-03 15:52:30|12462.4|12447.4|12464.4|12449.4|12464.4|12449.4|12462.4|12447.4|2
1643903560000|2022-02-03 15:52:40|12472.3|12457.3|12474.6|12459.6|12474.6|12459.6|12472.3|12457.3|5
1643903570000|2022-02-03 15:52:50|12473.2|12458.2|12471.2|12456.2|12473.2|12458.2|12471.2|12456.2|6
1643903580000|2022-02-03 15:53:00|12470.6|12455.6|12471|12456|12471.9|12456.9|12470.6|12455.6|4
1643903590000|2022-02-03 15:53:10|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|4
1643903600000|2022-02-03 15:53:20|12478|12463|12491.1|12476.1|12491.1|12476.1|12478|12463|58
1643903610000|2022-02-03 15:53:30|12491.2|12476.2|12487.8|12472.8|12492.1|12477.1|12487.8|12472.8|18
1643903620000|2022-02-03 15:53:40|12488.2|12473.2|12487.7|12472.7|12488.2|12473.2|12487.3|12472.3|2
1643903630000|2022-02-03 15:53:50|12489.6|12474.6|12487.7|12472.7|12489.6|12474.6|12487.7|12472.7|4
1643903640000|2022-02-03 15:54:00|12488.1|12473.1|12482.7|12467.7|12489.1|12474.1|12482.1|12467.1|13
1643903650000|2022-02-03 15:54:10|12485.2|12470.2|12488.3|12473.3|12488.3|12473.3|12484.1|12469.1|13
1643903660000|2022-02-03 15:54:20|12490.4|12475.4|12481.8|12466.8|12490.4|12475.4|12481.8|12466.8|7
1643903670000|2022-02-03 15:54:30|12481|12466|12480.4|12465.4|12481|12466|12480.4|12465.4|3
1643903680000|2022-02-03 15:54:40|12480.2|12465.2|12489.8|12474.8|12489.8|12474.8|12479.4|12464.4|20
1643903690000|2022-02-03 15:54:50|12489.9|12474.9|12489.7|12474.7|12490.3|12475.3|12489.7|12474.7|1
1643903700000|2022-02-03 15:55:00|12489.1|12474.1|12487.8|12472.8|12489.7|12474.7|12487.8|12472.8|4
1643903710000|2022-02-03 15:55:10|12486.2|12471.2|12489|12474|12489|12474|12486.2|12471.2|3
1643903720000|2022-02-03 15:55:20|12489.8|12474.8|12488.3|12473.3|12489.8|12474.8|12488.3|12473.3|2
1643903730000|2022-02-03 15:55:30|12488.7|12473.7|12489.5|12474.5|12490.8|12475.8|12487.5|12472.5|5
1643903740000|2022-02-03 15:55:40|12487.9|12472.9|12495.9|12480.9|12495.9|12480.9|12486.3|12471.3|35
1643903750000|2022-02-03 15:55:50|12498|12483|12499.1|12484.1|12499.1|12484.1|12493.2|12478.2|17
1643903760000|2022-02-03 15:56:00|12499.6|12484.6|12494.6|12479.6|12499.6|12484.6|12494.6|12479.6|13
1643903770000|2022-02-03 15:56:10|12495|12480|12487.4|12472.4|12495|12480|12487.4|12472.4|11
1643903780000|2022-02-03 15:56:20|12487.5|12472.5|12488.3|12473.3|12488.3|12473.3|12487.5|12472.5|0
1643903790000|2022-02-03 15:56:30|12487.9|12472.9|12488.2|12473.2|12489.4|12474.4|12486.4|12471.4|11
1643903800000|2022-02-03 15:56:40|12482.8|12467.8|12487.1|12472.1|12487.1|12472.1|12481.1|12466.1|17
1643903810000|2022-02-03 15:56:50|12488.1|12473.1|12495.2|12480.2|12495.2|12480.2|12487.6|12472.6|23
1643903820000|2022-02-03 15:57:00|12494.7|12479.7|12498.8|12483.8|12499.1|12484.1|12494.7|12479.7|6
1643903830000|2022-02-03 15:57:10|12498.3|12483.3|12499.6|12484.6|12499.6|12484.6|12492.3|12477.3|43
1643903840000|2022-02-03 15:57:20|12501.2|12486.2|12502.1|12487.1|12502.2|12487.2|12501.2|12486.2|9
1643903850000|2022-02-03 15:57:30|12502.2|12487.2|12506.3|12491.3|12506.3|12491.3|12499.3|12484.3|50
1643903860000|2022-02-03 15:57:40|12506|12491|12506.3|12491.3|12506.3|12491.3|12504.6|12489.6|37
1643903870000|2022-02-03 15:57:50|12505.6|12490.6|12505.1|12490.1|12505.6|12490.6|12504.7|12489.7|5
1643903880000|2022-02-03 15:58:00|12504.7|12489.7|12510.6|12495.6|12511.7|12496.7|12504.7|12489.7|31
1643903890000|2022-02-03 15:58:10|12512.2|12497.2|12510.1|12495.1|12512.2|12497.2|12508.6|12493.6|5
1643903900000|2022-02-03 15:58:20|12509.2|12494.2|12508.6|12493.6|12509.4|12494.4|12508.2|12493.2|2
1643903910000|2022-02-03 15:58:30|12509|12494|12508|12493|12510|12495|12505.7|12490.7|6
1643903920000|2022-02-03 15:58:40|12507.5|12492.5|12503.6|12488.6|12507.5|12492.5|12503.6|12488.6|4
1643903930000|2022-02-03 15:58:50|12501.8|12486.8|12498.6|12483.6|12501.8|12486.8|12498.1|12483.1|1
1643903940000|2022-02-03 15:59:00|12496.8|12481.8|12493.3|12478.3|12496.8|12481.8|12493.3|12478.3|0
1643903950000|2022-02-03 15:59:10|12493.6|12478.6|12493.3|12478.3|12494|12479|12493.3|12478.3|1
1643903960000|2022-02-03 15:59:20|12493.4|12478.4|12493.8|12478.8|12494.2|12479.2|12493.4|12478.4|1
1643903970000|2022-02-03 15:59:30|||||||||1
1643903980000|2022-02-03 15:59:40|12493.9|12478.9|12493.4|12478.4|12494.1|12479.1|12493.2|12478.2|2
1643903990000|2022-02-03 15:59:50|12493.6|12478.6|12493.3|12478.3|12493.6|12478.6|12493.2|12478.2|0
1643904000000|2022-02-03 16:00:00|12492.8|12477.8|12507.8|12492.8|12507.8|12492.8|12492.8|12477.8|5
1643904010000|2022-02-03 16:00:10|12508.1|12493.1|12510.3|12495.3|12510.3|12495.3|12508.1|12493.1|0
1643904020000|2022-02-03 16:00:20|12507.1|12492.1|12504.3|12489.3|12507.1|12492.1|12504.2|12489.2|23
1643904030000|2022-02-03 16:00:30|12504.2|12489.2|12504.3|12489.3|12504.3|12489.3|12504.2|12489.2|5
1643904040000|2022-02-03 16:00:40|12504.1|12489.1|12502.9|12487.9|12504.1|12489.1|12502.9|12487.9|19
1643904050000|2022-02-03 16:00:50|12502.6|12487.6|12500.9|12485.9|12502.6|12487.6|12500.9|12485.9|1
1643904060000|2022-02-03 16:01:00|12499.8|12484.8|12498.3|12483.3|12499.8|12484.8|12497.9|12482.9|4
1643904070000|2022-02-03 16:01:10|12499.2|12484.2|12500.7|12485.7|12500.7|12485.7|12499.2|12484.2|3
1643904080000|2022-02-03 16:01:20|12500.4|12485.4|12499.7|12484.7|12500.4|12485.4|12499.7|12484.7|2
1643904100000|2022-02-03 16:01:40|12494.9|12479.9|12494.9|12479.9|12495.3|12480.3|12492.4|12477.4|27
1643904110000|2022-02-03 16:01:50|12498.4|12483.4|12499.5|12484.5|12499.5|12484.5|12498.4|12483.4|2
1643904120000|2022-02-03 16:02:00|12499.6|12484.6|12500.5|12485.5|12500.5|12485.5|12499.6|12484.6|11
1643904130000|2022-02-03 16:02:10|12500.4|12485.4|12503.9|12488.9|12503.9|12488.9|12500.4|12485.4|4
1643904140000|2022-02-03 16:02:20|12504.9|12489.9|12504.8|12489.8|12504.9|12489.9|12502.8|12487.8|1
1643904160000|2022-02-03 16:02:40|12505.3|12490.3|12505.2|12490.2|12505.5|12490.5|12505|12490|2
1643904180000|2022-02-03 16:03:00|12504.7|12489.7|12500.3|12485.3|12504.7|12489.7|12500.3|12485.3|1
1643904190000|2022-02-03 16:03:10|12498.2|12483.2|12491.2|12476.2|12498.2|12483.2|12491.2|12476.2|2
1643904200000|2022-02-03 16:03:20|12489|12474|12489|12474|12489|12474|12488|12473|2
1643904210000|2022-02-03 16:03:30|12490.6|12475.6|12493.8|12478.8|12493.8|12478.8|12490.6|12475.6|12
1643904220000|2022-02-03 16:03:40|12494.3|12479.3|12494.2|12479.2|12495|12480|12493.9|12478.9|22
1643904230000|2022-02-03 16:03:50|12494.3|12479.3|12492.7|12477.7|12494.3|12479.3|12492.7|12477.7|1
1643904240000|2022-02-03 16:04:00|12491.8|12476.8|12488.7|12473.7|12491.8|12476.8|12487.5|12472.5|8
1643904250000|2022-02-03 16:04:10|12489|12474|12489.7|12474.7|12489.7|12474.7|12489|12474|0
1643904260000|2022-02-03 16:04:20|12490|12475|12491.5|12476.5|12495.5|12480.5|12490|12475|11
1643904270000|2022-02-03 16:04:30|12491.4|12476.4|12486|12471|12491.4|12476.4|12486|12471|1
1643904280000|2022-02-03 16:04:40|12486.5|12471.5|12486.4|12471.4|12486.5|12471.5|12486.2|12471.2|3
1643904290000|2022-02-03 16:04:50|12486.2|12471.2|12487.5|12472.5|12490|12475|12486|12471|18
1643904300000|2022-02-03 16:05:00|12487.6|12472.6|12486.8|12471.8|12488.1|12473.1|12482|12467|16
1643904310000|2022-02-03 16:05:10|12488|12473|12489.6|12474.6|12489.6|12474.6|12488|12473|1
1643904320000|2022-02-03 16:05:20|12487.6|12472.6|12485.8|12470.8|12487.6|12472.6|12482.9|12467.9|7
1643904330000|2022-02-03 16:05:30|12485|12470|12493.5|12478.5|12493.5|12478.5|12485|12470|6
1643904340000|2022-02-03 16:05:40|12493.4|12478.4|12487.7|12472.7|12493.4|12478.4|12487.3|12472.3|12
1643904350000|2022-02-03 16:05:50|12492.4|12477.4|12493|12478|12494|12479|12491.4|12476.4|5
1643904360000|2022-02-03 16:06:00|12492.3|12477.3|12483.7|12468.7|12492.7|12477.7|12483.7|12468.7|29
1643904370000|2022-02-03 16:06:10|12484.1|12469.1|12482.7|12467.7|12484.1|12469.1|12482.7|12467.7|5
1643904380000|2022-02-03 16:06:20|12483.1|12468.1|12482.5|12467.5|12483.1|12468.1|12482|12467|7
1643904390000|2022-02-03 16:06:30|12483.6|12468.6|12490.7|12475.7|12490.7|12475.7|12483.6|12468.6|11
1643904400000|2022-02-03 16:06:40|12488|12473|12484.4|12469.4|12488|12473|12482.9|12467.9|7
1643904410000|2022-02-03 16:06:50|12487.6|12472.6|12490.8|12475.8|12491.1|12476.1|12487.6|12472.6|0
1643904420000|2022-02-03 16:07:00|12491.6|12476.6|12492.6|12477.6|12492.6|12477.6|12491.6|12476.6|1
1643904430000|2022-02-03 16:07:10|12493.1|12478.1|12493.1|12478.1|12493.1|12478.1|12493.1|12478.1|1
1643904440000|2022-02-03 16:07:20|12490.4|12475.4|12488.1|12473.1|12490.4|12475.4|12488.1|12473.1|11
1643904450000|2022-02-03 16:07:30|12488.6|12473.6|12488.6|12473.6|12488.6|12473.6|12488.6|12473.6|1
1643904460000|2022-02-03 16:07:40|12489|12474|12494.8|12479.8|12494.8|12479.8|12489|12474|6
1643904470000|2022-02-03 16:07:50|12496.3|12481.3|12496.2|12481.2|12496.3|12481.3|12496.2|12481.2|1
1643904480000|2022-02-03 16:08:00|12496|12481|12496.3|12481.3|12496.3|12481.3|12496|12481|3
1643904490000|2022-02-03 16:08:10|12496.2|12481.2|12490.8|12475.8|12496.2|12481.2|12490.7|12475.7|3
1643904500000|2022-02-03 16:08:20|12490.7|12475.7|12490.7|12475.7|12490.8|12475.8|12490.7|12475.7|1
1643904510000|2022-02-03 16:08:30|12490.9|12475.9|12491.5|12476.5|12491.5|12476.5|12490.4|12475.4|17
1643904520000|2022-02-03 16:08:40|12493.6|12478.6|12502.2|12487.2|12502.9|12487.9|12493.6|12478.6|3
1643904530000|2022-02-03 16:08:50|12504.2|12489.2|12504.2|12489.2|12504.2|12489.2|12504.2|12489.2|1
1643904540000|2022-02-03 16:09:00|12504.6|12489.6|12505.7|12490.7|12505.7|12490.7|12504.6|12489.6|1
1643904550000|2022-02-03 16:09:10|12506.2|12491.2|12504.2|12489.2|12506.2|12491.2|12503.4|12488.4|12
1643904560000|2022-02-03 16:09:20|12504.6|12489.6|12504.6|12489.6|12504.6|12489.6|12504.6|12489.6|1
1643904570000|2022-02-03 16:09:30|12504.1|12489.1|12500|12485|12504.1|12489.1|12500|12485|3
1643904580000|2022-02-03 16:09:40|12502.1|12487.1|12503.5|12488.5|12504.1|12489.1|12502.1|12487.1|2
1643904590000|2022-02-03 16:09:50|12502.5|12487.5|12498.9|12483.9|12502.5|12487.5|12498.9|12483.9|5
1643904620000|2022-02-03 16:10:20|12499|12484|12505.4|12490.4|12506.1|12491.1|12499|12484|28
1643904630000|2022-02-03 16:10:30|12505|12490|12505.5|12490.5|12505.5|12490.5|12505|12490|1
1643904640000|2022-02-03 16:10:40|12505.8|12490.8|12505.6|12490.6|12505.8|12490.8|12505.1|12490.1|17
1643904650000|2022-02-03 16:10:50|12505.5|12490.5|12501.7|12486.7|12505.5|12490.5|12501.7|12486.7|8
1643904660000|2022-02-03 16:11:00|12502.7|12487.7|12502.7|12487.7|12503.2|12488.2|12502.7|12487.7|1
1643904670000|2022-02-03 16:11:10|12502|12487|12497.7|12482.7|12502|12487|12497.6|12482.6|3
1643904680000|2022-02-03 16:11:20|12498.1|12483.1|12498|12483|12498.1|12483.1|12498|12483|1
1643904690000|2022-02-03 16:11:30|12497.9|12482.9|12497.5|12482.5|12497.9|12482.9|12497.5|12482.5|0
1643904700000|2022-02-03 16:11:40|12496.6|12481.6|12498.5|12483.5|12498.6|12483.6|12496.6|12481.6|1
1643904710000|2022-02-03 16:11:50|12497.6|12482.6|12497|12482|12498.6|12483.6|12497|12482|2
1643904720000|2022-02-03 16:12:00|12497.1|12482.1|12503.7|12488.7|12503.7|12488.7|12497.1|12482.1|2
1643904730000|2022-02-03 16:12:10|12504.2|12489.2|12505.2|12490.2|12505.7|12490.7|12504.2|12489.2|3
1643904740000|2022-02-03 16:12:20|12504.5|12489.5|12503.6|12488.6|12504.5|12489.5|12501.7|12486.7|11
1643904750000|2022-02-03 16:12:30|12504.3|12489.3|12504.3|12489.3|12504.3|12489.3|12504.3|12489.3|1
1643904760000|2022-02-03 16:12:40|12503.8|12488.8|12501.8|12486.8|12503.8|12488.8|12501.3|12486.3|4
1643904770000|2022-02-03 16:12:50|12502.2|12487.2|12503.7|12488.7|12504.1|12489.1|12502.2|12487.2|3
1643904780000|2022-02-03 16:13:00|12504.1|12489.1|12500|12485|12505.6|12490.6|12500|12485|14
1643904790000|2022-02-03 16:13:10|12500.3|12485.3|12500.3|12485.3|12500.3|12485.3|12500.3|12485.3|2
1643904800000|2022-02-03 16:13:20|12504.3|12489.3|12505.3|12490.3|12505.3|12490.3|12504.3|12489.3|14
1643904810000|2022-02-03 16:13:30|12505.8|12490.8|12507.9|12492.9|12507.9|12492.9|12505.8|12490.8|17
1643904820000|2022-02-03 16:13:40|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|12507.8|12492.8|12
1643904830000|2022-02-03 16:13:50|12507.7|12492.7|12510.2|12495.2|12510.6|12495.6|12507.7|12492.7|9
1643904840000|2022-02-03 16:14:00|12510.9|12495.9|12513|12498|12513.4|12498.4|12510.9|12495.9|18
1643904850000|2022-02-03 16:14:10|12514.6|12499.6|12515.5|12500.5|12515.5|12500.5|12514.6|12499.6|6
1643904860000|2022-02-03 16:14:20|12515.3|12500.3|12508.1|12493.1|12515.3|12500.3|12507.6|12492.6|35
1643904870000|2022-02-03 16:14:30|12508.5|12493.5|12511.6|12496.6|12511.6|12496.6|12508.5|12493.5|7
1643904880000|2022-02-03 16:14:40|12512.2|12497.2|12509.7|12494.7|12513.4|12498.4|12508.8|12493.8|9
1643904890000|2022-02-03 16:14:50|12510.1|12495.1|12509.6|12494.6|12510.1|12495.1|12509.2|12494.2|8
1643904900000|2022-02-03 16:15:00|12509.2|12494.2|12508.9|12493.9|12509.2|12494.2|12508.8|12493.8|23
1643904910000|2022-02-03 16:15:10|12509.3|12494.3|12511.2|12496.2|12511.2|12496.2|12509.3|12494.3|5
1643904920000|2022-02-03 16:15:20|12512.3|12497.3|12512.3|12497.3|12512.3|12497.3|12512.3|12497.3|4
1643904930000|2022-02-03 16:15:30|12514.7|12499.7|12517.2|12502.2|12517.2|12502.2|12514.7|12499.7|9
1643904940000|2022-02-03 16:15:40|12515.6|12500.6|12515.2|12500.2|12517.2|12502.2|12513.8|12498.8|17
1643904950000|2022-02-03 16:15:50|12516|12501|12514|12499|12516|12501|12514|12499|7
1643904960000|2022-02-03 16:16:00|12514.4|12499.4|12515.8|12500.8|12515.9|12500.9|12513.3|12498.3|13
1643904970000|2022-02-03 16:16:10|12515.4|12500.4|12513.4|12498.4|12515.4|12500.4|12513.3|12498.3|3
1643904980000|2022-02-03 16:16:20|12512.9|12497.9|12513.5|12498.5|12514|12499|12512.9|12497.9|6
1643904990000|2022-02-03 16:16:30|12513.3|12498.3|12512.5|12497.5|12513.7|12498.7|12512.2|12497.2|4
1643905000000|2022-02-03 16:16:40|12512.4|12497.4|12511.5|12496.5|12513.4|12498.4|12511.4|12496.4|16
1643905010000|2022-02-03 16:16:50|12512.4|12497.4|12512.9|12497.9|12512.9|12497.9|12512.4|12497.4|2
1643905020000|2022-02-03 16:17:00|12513.3|12498.3|12513.3|12498.3|12513.3|12498.3|12513.3|12498.3|2
1643905030000|2022-02-03 16:17:10|12510.5|12495.5|12504.8|12489.8|12510.5|12495.5|12504.8|12489.8|8
1643905040000|2022-02-03 16:17:20|12503.5|12488.5|12504.4|12489.4|12504.4|12489.4|12503.4|12488.4|3
1643905050000|2022-02-03 16:17:30|12503.5|12488.5|12503.5|12488.5|12503.5|12488.5|12503.4|12488.4|2
1643905060000|2022-02-03 16:17:40|12504|12489|12506.4|12491.4|12506.4|12491.4|12504|12489|2
1643905070000|2022-02-03 16:17:50|12506.9|12491.9|12508.9|12493.9|12508.9|12493.9|12506.9|12491.9|4
1643905080000|2022-02-03 16:18:00|12508.8|12493.8|12509.7|12494.7|12509.8|12494.8|12508.4|12493.4|1
1643905090000|2022-02-03 16:18:10|12510.4|12495.4|12508.7|12493.7|12510.4|12495.4|12508.7|12493.7|3
1643905100000|2022-02-03 16:18:20|12510.9|12495.9|12508.9|12493.9|12511.1|12496.1|12508.9|12493.9|2
1643905110000|2022-02-03 16:18:30|12509.4|12494.4|12509.4|12494.4|12509.8|12494.8|12509.4|12494.4|2
1643905120000|2022-02-03 16:18:40|12509.3|12494.3|12507.3|12492.3|12509.3|12494.3|12506.9|12491.9|6
1643905130000|2022-02-03 16:18:50|12507.7|12492.7|12507.7|12492.7|12507.7|12492.7|12507.7|12492.7|2
1643905140000|2022-02-03 16:19:00|||||||||1
1643905150000|2022-02-03 16:19:10|12506.9|12491.9|12504.3|12489.3|12506.9|12491.9|12504.3|12489.3|10
1643905160000|2022-02-03 16:19:20|12503.1|12488.1|12502.8|12487.8|12503.1|12488.1|12502.8|12487.8|2
1643905170000|2022-02-03 16:19:30|12502.9|12487.9|12503.3|12488.3|12503.7|12488.7|12502.8|12487.8|6
1643905180000|2022-02-03 16:19:40|12503.2|12488.2|12502.8|12487.8|12503.2|12488.2|12502.8|12487.8|1
1643905190000|2022-02-03 16:19:50|12502.6|12487.6|12501.8|12486.8|12502.6|12487.6|12501.8|12486.8|2
1643905200000|2022-02-03 16:20:00|12502.1|12487.1|12504.3|12489.3|12504.8|12489.8|12502.1|12487.1|3
1643905210000|2022-02-03 16:20:10|12504.8|12489.8|12500.9|12485.9|12504.8|12489.8|12500.9|12485.9|5
1643905220000|2022-02-03 16:20:20|12501.3|12486.3|12499.9|12484.9|12503.7|12488.7|12499.9|12484.9|5
1643905230000|2022-02-03 16:20:30|12498.3|12483.3|12499.8|12484.8|12499.8|12484.8|12498.3|12483.3|1
1643905240000|2022-02-03 16:20:40|12501.4|12486.4|12501.8|12486.8|12501.8|12486.8|12501.4|12486.4|3
1643905250000|2022-02-03 16:20:50|||||||||3
1643905260000|2022-02-03 16:21:00|12500.8|12485.8|12495.7|12480.7|12500.8|12485.8|12495.7|12480.7|7
1643905270000|2022-02-03 16:21:10|12495.8|12480.8|12496.1|12481.1|12496.1|12481.1|12495.8|12480.8|1
1643905280000|2022-02-03 16:21:20|12496.5|12481.5|12494.3|12479.3|12497.1|12482.1|12494.3|12479.3|3
1643905290000|2022-02-03 16:21:30|12495.5|12480.5|12495.5|12480.5|12495.5|12480.5|12495.5|12480.5|0
1643905300000|2022-02-03 16:21:40|||||||||1
1643905310000|2022-02-03 16:21:50|||||||||2
1643905320000|2022-02-03 16:22:00|12494|12479|12493.6|12478.6|12494.1|12479.1|12493.6|12478.6|2
1643905330000|2022-02-03 16:22:10|12493.9|12478.9|12493.5|12478.5|12493.9|12478.9|12493.5|12478.5|0
1643905340000|2022-02-03 16:22:20|12495.4|12480.4|12495.4|12480.4|12495.4|12480.4|12495.4|12480.4|0
1643905350000|2022-02-03 16:22:30|12495.1|12480.1|12495.9|12480.9|12495.9|12480.9|12493.8|12478.8|1
1643905360000|2022-02-03 16:22:40|12495.5|12480.5|12495.6|12480.6|12496.1|12481.1|12494.5|12479.5|1
1643905370000|2022-02-03 16:22:50|12495.5|12480.5|12496.5|12481.5|12496.5|12481.5|12495.5|12480.5|2
1643905380000|2022-02-03 16:23:00|12496.6|12481.6|12495.1|12480.1|12496.6|12481.6|12495.1|12480.1|1
1643905390000|2022-02-03 16:23:10|12495.5|12480.5|12495.5|12480.5|12495.5|12480.5|12495.5|12480.5|1
1643905410000|2022-02-03 16:23:30|12495.4|12480.4|12495.9|12480.9|12495.9|12480.9|12495.4|12480.4|2
1643905430000|2022-02-03 16:23:50|12496.3|12481.3|12497.3|12482.3|12497.3|12482.3|12496.3|12481.3|1
1643905440000|2022-02-03 16:24:00|12496.9|12481.9|12493.3|12478.3|12496.9|12481.9|12493.3|12478.3|1
1643905450000|2022-02-03 16:24:10|12492.9|12477.9|12492.8|12477.8|12492.9|12477.9|12492.5|12477.5|27
1643905460000|2022-02-03 16:24:20|12493|12478|12493.5|12478.5|12493.5|12478.5|12493|12478|0
1643905470000|2022-02-03 16:24:30|12493|12478|12492.9|12477.9|12493|12478|12492.9|12477.9|0
1643905480000|2022-02-03 16:24:40|12492.1|12477.1|12494|12479|12494|12479|12490.8|12475.8|2
1643905490000|2022-02-03 16:24:50|12494.5|12479.5|12493.9|12478.9|12494.9|12479.9|12493|12478|1
1643905500000|2022-02-03 16:25:00|12494.9|12479.9|12494.5|12479.5|12494.9|12479.9|12494.5|12479.5|1
1643905510000|2022-02-03 16:25:10|12494.9|12479.9|12497.7|12482.7|12497.7|12482.7|12494.9|12479.9|15
1643905520000|2022-02-03 16:25:20|12498.2|12483.2|12498.6|12483.6|12499.5|12484.5|12498.2|12483.2|1
1643905530000|2022-02-03 16:25:30|12498.5|12483.5|12498.1|12483.1|12498.5|12483.5|12498.1|12483.1|0
1643905540000|2022-02-03 16:25:40|12498.6|12483.6|12497.9|12482.9|12499.6|12484.6|12497.9|12482.9|9
1643905550000|2022-02-03 16:25:50|12497.3|12482.3|12496.3|12481.3|12497.3|12482.3|12496.3|12481.3|1
1643905560000|2022-02-03 16:26:00|12496.1|12481.1|12491.3|12476.3|12496.1|12481.1|12491.3|12476.3|10
1643905570000|2022-02-03 16:26:10|12491.7|12476.7|12497.1|12482.1|12497.1|12482.1|12491.7|12476.7|5
1643905590000|2022-02-03 16:26:30|12497.9|12482.9|12497.9|12482.9|12497.9|12482.9|12497.9|12482.9|0
1643905600000|2022-02-03 16:26:40|12497.5|12482.5|12497.7|12482.7|12497.9|12482.9|12497.5|12482.5|2
1643905610000|2022-02-03 16:26:50|12497.4|12482.4|12497.5|12482.5|12497.5|12482.5|12497.4|12482.4|0
1643905620000|2022-02-03 16:27:00|12497.1|12482.1|12497.1|12482.1|12497.1|12482.1|12496.9|12481.9|1
1643905630000|2022-02-03 16:27:10|12497.9|12482.9|12497.9|12482.9|12497.9|12482.9|12497|12482|0
1643905650000|2022-02-03 16:27:30|12497.5|12482.5|12497.5|12482.5|12498.8|12483.8|12497.5|12482.5|2
1643905660000|2022-02-03 16:27:40|12499.9|12484.9|12499.8|12484.8|12499.9|12484.9|12499.4|12484.4|2
1643905670000|2022-02-03 16:27:50|12500.2|12485.2|12500.6|12485.6|12500.6|12485.6|12500.2|12485.2|4
1643905680000|2022-02-03 16:28:00|12500.8|12485.8|12500.6|12485.6|12500.8|12485.8|12500.6|12485.6|1
1643905690000|2022-02-03 16:28:10|12500.2|12485.2|12496.9|12481.9|12500.2|12485.2|12495.6|12480.6|21
1643905700000|2022-02-03 16:28:20|12497.8|12482.8|12498.2|12483.2|12498.2|12483.2|12497.8|12482.8|0
1643905710000|2022-02-03 16:28:30|12498|12483|12497.6|12482.6|12498|12483|12497.6|12482.6|0
1643905720000|2022-02-03 16:28:40|12496.4|12481.4|12496.6|12481.6|12496.6|12481.6|12496.2|12481.2|1
1643905730000|2022-02-03 16:28:50|||||||||1
1643905750000|2022-02-03 16:29:10|12492.6|12477.6|12490.6|12475.6|12492.6|12477.6|12490.6|12475.6|6
1643905770000|2022-02-03 16:29:30|12489.9|12474.9|12490.2|12475.2|12490.2|12475.2|12487.6|12472.6|6
1643905780000|2022-02-03 16:29:40|12495.5|12480.5|12492.2|12477.2|12495.5|12480.5|12492.2|12477.2|4
1643905790000|2022-02-03 16:29:50|12491.9|12476.9|12491.9|12476.9|12494.4|12479.4|12491.4|12476.4|33
1643905800000|2022-02-03 16:30:00|12491.5|12476.5|12500.9|12485.9|12500.9|12485.9|12491.5|12476.5|13
1643905820000|2022-02-03 16:30:20|12500.4|12485.4|12496.4|12481.4|12500.4|12485.4|12496.4|12481.4|2
1643905830000|2022-02-03 16:30:30|12496|12481|12495.7|12480.7|12496|12481|12494.5|12479.5|2
1643905840000|2022-02-03 16:30:40|12496.4|12481.4|12496.4|12481.4|12496.4|12481.4|12496.4|12481.4|1
1643905860000|2022-02-03 16:31:00|12496.7|12481.7|12496.7|12481.7|12496.7|12481.7|12496.7|12481.7|0
1643905870000|2022-02-03 16:31:10|12494.7|12479.7|12494.7|12479.7|12494.7|12479.7|12494.7|12479.7|1
1643905880000|2022-02-03 16:31:20|12493.3|12478.3|12494.7|12479.7|12494.7|12479.7|12493.3|12478.3|2
1643905890000|2022-02-03 16:31:30|||||||||1
1643905910000|2022-02-03 16:31:50|12494.6|12479.6|12490.7|12475.7|12494.6|12479.6|12490.7|12475.7|1
1643905920000|2022-02-03 16:32:00|12494.2|12479.2|12493.7|12478.7|12494.2|12479.2|12492.7|12477.7|6
1643905930000|2022-02-03 16:32:10|12494.1|12479.1|12496.2|12481.2|12496.2|12481.2|12494.1|12479.1|1
1643905940000|2022-02-03 16:32:20|12496.7|12481.7|12496.7|12481.7|12497.3|12482.3|12496.2|12481.2|4
1643905950000|2022-02-03 16:32:30|12496.6|12481.6|12502.8|12487.8|12503.3|12488.3|12496.6|12481.6|39
1643905960000|2022-02-03 16:32:40|12503.2|12488.2|12503.2|12488.2|12503.2|12488.2|12503.2|12488.2|12
1643905970000|2022-02-03 16:32:50|12502.7|12487.7|12502.7|12487.7|12502.7|12487.7|12502.7|12487.7|1
1643905980000|2022-02-03 16:33:00|12501.6|12486.6|12501.3|12486.3|12501.6|12486.6|12501.3|12486.3|2
1643905990000|2022-02-03 16:33:10|12498.1|12483.1|12501.3|12486.3|12501.3|12486.3|12498.1|12483.1|0
1643906000000|2022-02-03 16:33:20|12500.2|12485.2|12500.6|12485.6|12500.6|12485.6|12499.7|12484.7|2
1643906010000|2022-02-03 16:33:30|12499.7|12484.7|12501.1|12486.1|12501.1|12486.1|12499.1|12484.1|24
1643906020000|2022-02-03 16:33:40|12500.1|12485.1|12500.1|12485.1|12500.1|12485.1|12500.1|12485.1|2
1643906030000|2022-02-03 16:33:50|12499.1|12484.1|12502|12487|12504.4|12489.4|12499.1|12484.1|7
1643906040000|2022-02-03 16:34:00|12501.5|12486.5|12499.9|12484.9|12501.5|12486.5|12499.5|12484.5|1
1643906050000|2022-02-03 16:34:10|12499.5|12484.5|12500|12485|12500|12485|12499.5|12484.5|0
1643906060000|2022-02-03 16:34:20|12500.2|12485.2|12501.5|12486.5|12501.5|12486.5|12500.2|12485.2|0
1643906070000|2022-02-03 16:34:30|||||||||1
1643906080000|2022-02-03 16:34:40|12501.4|12486.4|12501|12486|12501.4|12486.4|12501|12486|6
1643906090000|2022-02-03 16:34:50|12501.4|12486.4|12502|12487|12503|12488|12501.4|12486.4|2
1643906100000|2022-02-03 16:35:00|12502.4|12487.4|12500.5|12485.5|12502.4|12487.4|12500.5|12485.5|2
1643906110000|2022-02-03 16:35:10|||||||||3
1643906120000|2022-02-03 16:35:20|||||||||5
1643906130000|2022-02-03 16:35:30|||||||||35
1643906140000|2022-02-03 16:35:40|12503|12488|12503|12488|12503|12488|12503|12488|11
1643906150000|2022-02-03 16:35:50|12502.9|12487.9|12503|12488|12503|12488|12502.5|12487.5|4
1643906160000|2022-02-03 16:36:00|12503.1|12488.1|12505|12490|12505|12490|12503.1|12488.1|9
1643906170000|2022-02-03 16:36:10|12505.4|12490.4|12504.7|12489.7|12505.4|12490.4|12504.7|12489.7|4
1643906180000|2022-02-03 16:36:20|12503.1|12488.1|12503.1|12488.1|12503.1|12488.1|12503.1|12488.1|1
1643906190000|2022-02-03 16:36:30|||||||||2
1643906200000|2022-02-03 16:36:40|12502.2|12487.2|12502.6|12487.6|12502.6|12487.6|12502.2|12487.2|7
1643906210000|2022-02-03 16:36:50|12500|12485|12497.6|12482.6|12500|12485|12497.6|12482.6|4
1643906220000|2022-02-03 16:37:00|12497.3|12482.3|12495.2|12480.2|12497.3|12482.3|12495.2|12480.2|0
1643906230000|2022-02-03 16:37:10|12494.2|12479.2|12493.7|12478.7|12494.2|12479.2|12493.7|12478.7|1
1643906240000|2022-02-03 16:37:20|12494.6|12479.6|12495.6|12480.6|12495.6|12480.6|12494.6|12479.6|1
1643906250000|2022-02-03 16:37:30|12495.2|12480.2|12494.5|12479.5|12495.2|12480.2|12494.5|12479.5|40
1643906260000|2022-02-03 16:37:40|12495.7|12480.7|12495.3|12480.3|12495.7|12480.7|12495.3|12480.3|2
1643906270000|2022-02-03 16:37:50|12495.7|12480.7|12494.9|12479.9|12498.3|12483.3|12494.9|12479.9|12
1643906280000|2022-02-03 16:38:00|12494.1|12479.1|12491.2|12476.2|12494.1|12479.1|12491.2|12476.2|2
1643906290000|2022-02-03 16:38:10|12491.6|12476.6|12491.6|12476.6|12491.6|12476.6|12491.6|12476.6|0
1643906300000|2022-02-03 16:38:20|12493.1|12478.1|12493.8|12478.8|12493.8|12478.8|12493.1|12478.1|1
1643906310000|2022-02-03 16:38:30|||||||||1
1643906320000|2022-02-03 16:38:40|||||||||1
1643906330000|2022-02-03 16:38:50|12493|12478|12492.8|12477.8|12493|12478|12492.8|12477.8|1
1643906340000|2022-02-03 16:39:00|12492|12477|12491.8|12476.8|12492|12477|12491.8|12476.8|1
1643906350000|2022-02-03 16:39:10|12492.2|12477.2|12492.2|12477.2|12492.2|12477.2|12492.2|12477.2|0
1643906360000|2022-02-03 16:39:20|12493.4|12478.4|12494|12479|12494|12479|12493.4|12478.4|5
1643906370000|2022-02-03 16:39:30|12495.2|12480.2|12495.2|12480.2|12495.2|12480.2|12495.2|12480.2|1
1643906380000|2022-02-03 16:39:40|12494.8|12479.8|12493.7|12478.7|12494.8|12479.8|12493.7|12478.7|1
1643906400000|2022-02-03 16:40:00|12495.7|12480.7|12496.3|12481.3|12496.3|12481.3|12495.7|12480.7|1
1643906420000|2022-02-03 16:40:20|12496.2|12481.2|12496.2|12481.2|12496.2|12481.2|12496.2|12481.2|1
1643906430000|2022-02-03 16:40:30|12500.1|12485.1|12501|12486|12501|12486|12500.1|12485.1|2
1643906440000|2022-02-03 16:40:40|12500.6|12485.6|12500.8|12485.8|12500.8|12485.8|12500.6|12485.6|50
1643906450000|2022-02-03 16:40:50|12500.6|12485.6|12500.7|12485.7|12502|12487|12500.6|12485.6|32
1643906460000|2022-02-03 16:41:00|12501.1|12486.1|12501.2|12486.2|12501.9|12486.9|12501.1|12486.1|19
1643906470000|2022-02-03 16:41:10|12500.8|12485.8|12500.8|12485.8|12500.8|12485.8|12500.8|12485.8|0
1643906480000|2022-02-03 16:41:20|12501.1|12486.1|12498.6|12483.6|12501.1|12486.1|12498.6|12483.6|1
1643906490000|2022-02-03 16:41:30|12498.1|12483.1|12496.1|12481.1|12498.1|12483.1|12496.1|12481.1|1
1643906500000|2022-02-03 16:41:40|12496.2|12481.2|12496.6|12481.6|12496.6|12481.6|12496.2|12481.2|0
1643906510000|2022-02-03 16:41:50|12496.1|12481.1|12496.1|12481.1|12496.1|12481.1|12496.1|12481.1|3
1643906520000|2022-02-03 16:42:00|12495.8|12480.8|12494.2|12479.2|12495.8|12480.8|12494.2|12479.2|1
1643906530000|2022-02-03 16:42:10|12494.1|12479.1|12494.6|12479.6|12494.6|12479.6|12493.7|12478.7|1
1643906550000|2022-02-03 16:42:30|12494.5|12479.5|12493.3|12478.3|12494.5|12479.5|12493.3|12478.3|1
1643906560000|2022-02-03 16:42:40|12493|12478|12494.4|12479.4|12494.5|12479.5|12493|12478|1
1643906570000|2022-02-03 16:42:50|12493.9|12478.9|12493|12478|12493.9|12478.9|12493|12478|1
1643906580000|2022-02-03 16:43:00|12493.5|12478.5|12493|12478|12493.5|12478.5|12493|12478|0
1643906600000|2022-02-03 16:43:20|12492.5|12477.5|12493|12478|12493|12478|12492.1|12477.1|19
1643906610000|2022-02-03 16:43:30|12493.1|12478.1|12493.6|12478.6|12493.6|12478.6|12493.1|12478.1|5
1643906620000|2022-02-03 16:43:40|12494|12479|12493.6|12478.6|12494|12479|12493.5|12478.5|3
1643906630000|2022-02-03 16:43:50|12493.1|12478.1|12492.6|12477.6|12493.6|12478.6|12492.6|12477.6|4
1643906640000|2022-02-03 16:44:00|12493|12478|12495.5|12480.5|12496.6|12481.6|12493|12478|7
1643906650000|2022-02-03 16:44:10|12495.4|12480.4|12495.6|12480.6|12495.6|12480.6|12495.4|12480.4|3
1643906660000|2022-02-03 16:44:20|||||||||3
1643906670000|2022-02-03 16:44:30|||||||||1
1643906680000|2022-02-03 16:44:40|12495.8|12480.8|12495.1|12480.1|12496.6|12481.6|12495.1|12480.1|9
1643906710000|2022-02-03 16:45:10|12494.7|12479.7|12494.7|12479.7|12494.7|12479.7|12494.7|12479.7|2
1643906720000|2022-02-03 16:45:20|12494.8|12479.8|12493.6|12478.6|12494.8|12479.8|12493.6|12478.6|0
1643906730000|2022-02-03 16:45:30|12495.6|12480.6|12496.1|12481.1|12496.1|12481.1|12495.1|12480.1|1
1643906750000|2022-02-03 16:45:50|12496|12481|12492.6|12477.6|12496|12481|12492.6|12477.6|3
1643906760000|2022-02-03 16:46:00|12491.1|12476.1|12490.6|12475.6|12491.1|12476.1|12488|12473|2
1643906770000|2022-02-03 16:46:10|12491.5|12476.5|12489.1|12474.1|12491.5|12476.5|12489.1|12474.1|0
1643906780000|2022-02-03 16:46:20|12489.2|12474.2|12488.1|12473.1|12489.6|12474.6|12488.1|12473.1|0
1643906790000|2022-02-03 16:46:30|12487.6|12472.6|12488.1|12473.1|12488.1|12473.1|12487.1|12472.1|0
1643906800000|2022-02-03 16:46:40|12488.5|12473.5|12488.5|12473.5|12488.5|12473.5|12488.5|12473.5|1
1643906810000|2022-02-03 16:46:50|12487|12472|12485.5|12470.5|12487|12472|12485|12470|1
1643906820000|2022-02-03 16:47:00|12485.1|12470.1|12486.5|12471.5|12486.5|12471.5|12485.1|12470.1|11
1643906830000|2022-02-03 16:47:10|12486.1|12471.1|12486.9|12471.9|12486.9|12471.9|12486.1|12471.1|40
1643906840000|2022-02-03 16:47:20|12488|12473|12488.6|12473.6|12488.6|12473.6|12488|12473|26
1643906850000|2022-02-03 16:47:30|12489|12474|12492|12477|12492|12477|12489|12474|15
1643906860000|2022-02-03 16:47:40|12492.4|12477.4|12492.8|12477.8|12492.8|12477.8|12492.4|12477.4|1
1643906870000|2022-02-03 16:47:50|12492.2|12477.2|12490.7|12475.7|12492.2|12477.2|12490.7|12475.7|0
1643906900000|2022-02-03 16:48:20|||||||||2
1643906910000|2022-02-03 16:48:30|12491.5|12476.5|12491.5|12476.5|12491.5|12476.5|12491.5|12476.5|0
1643906940000|2022-02-03 16:49:00|12491.1|12476.1|12493|12478|12493|12478|12491.1|12476.1|0
1643906950000|2022-02-03 16:49:10|12492.5|12477.5|12492.5|12477.5|12492.5|12477.5|12492.5|12477.5|4
1643906960000|2022-02-03 16:49:20|12493.8|12478.8|12492.5|12477.5|12493.8|12478.8|12492.5|12477.5|2
1643906970000|2022-02-03 16:49:30|12493.5|12478.5|12493.5|12478.5|12493.5|12478.5|12493.5|12478.5|1
1643906980000|2022-02-03 16:49:40|12493.6|12478.6|12494.4|12479.4|12494.4|12479.4|12493.6|12478.6|0
1643906990000|2022-02-03 16:49:50|12492.9|12477.9|12493.2|12478.2|12493.2|12478.2|12492.9|12477.9|3
1643907000000|2022-02-03 16:50:00|12491.5|12476.5|12489.6|12474.6|12491.5|12476.5|12489.6|12474.6|3
1643907010000|2022-02-03 16:50:10|12491.6|12476.6|12492.1|12477.1|12492.6|12477.6|12491.6|12476.6|1
1643907020000|2022-02-03 16:50:20|12491.1|12476.1|12491.1|12476.1|12491.1|12476.1|12491.1|12476.1|0
1643907030000|2022-02-03 16:50:30|12490.7|12475.7|12490.7|12475.7|12490.7|12475.7|12490.7|12475.7|1
1643907040000|2022-02-03 16:50:40|12491.1|12476.1|12491.1|12476.1|12491.1|12476.1|12491.1|12476.1|1
1643907060000|2022-02-03 16:51:00|12489.7|12474.7|12487.6|12472.6|12489.7|12474.7|12487.6|12472.6|5
1643907070000|2022-02-03 16:51:10|12488.5|12473.5|12488.7|12473.7|12489.5|12474.5|12488.5|12473.5|81
1643907080000|2022-02-03 16:51:20|12488.6|12473.6|12489.2|12474.2|12489.2|12474.2|12488.6|12473.6|0
1643907100000|2022-02-03 16:51:40|12488.9|12473.9|12489.6|12474.6|12490|12475|12488.2|12473.2|4
1643907110000|2022-02-03 16:51:50|12492.1|12477.1|12492.1|12477.1|12492.1|12477.1|12492.1|12477.1|0
1643907120000|2022-02-03 16:52:00|12492.8|12477.8|12497.6|12482.6|12497.6|12482.6|12492.8|12477.8|0
1643907130000|2022-02-03 16:52:10|12496.7|12481.7|12496.7|12481.7|12496.7|12481.7|12496.7|12481.7|0
1643907140000|2022-02-03 16:52:20|12496.2|12481.2|12496.2|12481.2|12496.2|12481.2|12495.2|12480.2|3
1643907150000|2022-02-03 16:52:30|12496.6|12481.6|12494.7|12479.7|12496.6|12481.6|12494.7|12479.7|0
1643907160000|2022-02-03 16:52:40|12494.2|12479.2|12495.2|12480.2|12496|12481|12493.1|12478.1|9
1643907170000|2022-02-03 16:52:50|12494.3|12479.3|12494|12479|12494.3|12479.3|12494|12479|0
1643907180000|2022-02-03 16:53:00|12494.2|12479.2|12493|12478|12494.5|12479.5|12493|12478|1
1643907190000|2022-02-03 16:53:10|12492|12477|12491.3|12476.3|12492|12477|12491|12476|2
1643907200000|2022-02-03 16:53:20|12492.6|12477.6|12492.6|12477.6|12492.6|12477.6|12492.6|12477.6|0
1643907210000|2022-02-03 16:53:30|12492.2|12477.2|12493.7|12478.7|12493.7|12478.7|12492.2|12477.2|0
1643907220000|2022-02-03 16:53:40|12493.8|12478.8|12493.7|12478.7|12494.7|12479.7|12493.7|12478.7|1
1643907230000|2022-02-03 16:53:50|12494.6|12479.6|12494.6|12479.6|12494.6|12479.6|12494.6|12479.6|1
1643907240000|2022-02-03 16:54:00|12495|12480|12493.7|12478.7|12495.5|12480.5|12493.7|12478.7|0
1643907250000|2022-02-03 16:54:10|12492.2|12477.2|12488.8|12473.8|12492.2|12477.2|12488.8|12473.8|2
1643907260000|2022-02-03 16:54:20|12489.1|12474.1|12488.3|12473.3|12489.1|12474.1|12488.3|12473.3|1
1643907280000|2022-02-03 16:54:40|12488.5|12473.5|12489.1|12474.1|12489.2|12474.2|12488.5|12473.5|1
1643907290000|2022-02-03 16:54:50|12488.3|12473.3|12488.3|12473.3|12488.3|12473.3|12488.3|12473.3|1
1643907300000|2022-02-03 16:55:00|12488.7|12473.7|12489.2|12474.2|12489.2|12474.2|12488.7|12473.7|0
1643907320000|2022-02-03 16:55:20|12489.7|12474.7|12490.8|12475.8|12490.8|12475.8|12489.7|12474.7|1
1643907330000|2022-02-03 16:55:30|||||||||3
1643907340000|2022-02-03 16:55:40|12490.7|12475.7|12490.7|12475.7|12490.7|12475.7|12490.7|12475.7|11
1643907350000|2022-02-03 16:55:50|12490.8|12475.8|12483.2|12468.2|12490.8|12475.8|12483.2|12468.2|14
1643907360000|2022-02-03 16:56:00|12483.9|12468.9|12482.7|12467.7|12483.9|12468.9|12479.7|12464.7|5
1643907370000|2022-02-03 16:56:10|12481.8|12466.8|12476.7|12461.7|12482.8|12467.8|12475.2|12460.2|6
1643907380000|2022-02-03 16:56:20|12477.3|12462.3|12477.1|12462.1|12477.3|12462.3|12474.6|12459.6|8
1643907390000|2022-02-03 16:56:30|12477.3|12462.3|12477.1|12462.1|12478.2|12463.2|12477.1|12462.1|0
1643907400000|2022-02-03 16:56:40|12476.1|12461.1|12473.6|12458.6|12476.1|12461.1|12472.6|12457.6|2
1643907410000|2022-02-03 16:56:50|12473.5|12458.5|12474.7|12459.7|12475.1|12460.1|12473.1|12458.1|6
1643907420000|2022-02-03 16:57:00|12474.6|12459.6|12479.3|12464.3|12479.3|12464.3|12474.6|12459.6|3
1643907430000|2022-02-03 16:57:10|12480.7|12465.7|12481.2|12466.2|12483.7|12468.7|12480.7|12465.7|30
1643907440000|2022-02-03 16:57:20|12477.7|12462.7|12481.2|12466.2|12481.2|12466.2|12476.2|12461.2|5
1643907450000|2022-02-03 16:57:30|12481.6|12466.6|12480.7|12465.7|12484.1|12469.1|12480.7|12465.7|8
1643907460000|2022-02-03 16:57:40|12482.2|12467.2|12483.3|12468.3|12483.4|12468.4|12482.2|12467.2|6
1643907470000|2022-02-03 16:57:50|12483.1|12468.1|12482.3|12467.3|12483.9|12468.9|12481.4|12466.4|1
1643907480000|2022-02-03 16:58:00|12481.9|12466.9|12481.4|12466.4|12481.9|12466.9|12481.4|12466.4|0
1643907490000|2022-02-03 16:58:10|12480.9|12465.9|12480.9|12465.9|12480.9|12465.9|12480.9|12465.9|1
1643907500000|2022-02-03 16:58:20|12481.4|12466.4|12481.4|12466.4|12481.8|12466.8|12480.9|12465.9|3
1643907510000|2022-02-03 16:58:30|12480.9|12465.9|12480.5|12465.5|12480.9|12465.9|12480.4|12465.4|1
1643907520000|2022-02-03 16:58:40|12480.9|12465.9|12480.9|12465.9|12480.9|12465.9|12480.9|12465.9|1
1643907530000|2022-02-03 16:58:50|12481.4|12466.4|12480.9|12465.9|12481.4|12466.4|12480.9|12465.9|0
1643907540000|2022-02-03 16:59:00|12480.7|12465.7|12476.6|12461.6|12480.8|12465.8|12476.6|12461.6|11
1643907550000|2022-02-03 16:59:10|12476.1|12461.1|12472.6|12457.6|12476.1|12461.1|12471.7|12456.7|0
1643907560000|2022-02-03 16:59:20|12472.7|12457.7|12473.1|12458.1|12473.1|12458.1|12472.7|12457.7|5
1643907570000|2022-02-03 16:59:30|12473|12458|12463|12448|12473.5|12458.5|12462.8|12447.8|61
1643907580000|2022-02-03 16:59:40|12463.2|12448.2|12465.8|12450.8|12467.9|12452.9|12463.2|12448.2|2
1643907590000|2022-02-03 16:59:50|12467.6|12452.6|12463.6|12448.6|12467.6|12452.6|12463.6|12448.6|3
1643907600000|2022-02-03 17:00:00|12464|12449|12463.5|12448.5|12466.3|12451.3|12460.7|12445.7|7
1643907610000|2022-02-03 17:00:10|12465.1|12450.1|12466|12451|12466.1|12451.1|12464.9|12449.9|4
1643907620000|2022-02-03 17:00:20|12466.5|12451.5|12465|12450|12466.5|12451.5|12465|12450|0
1643907640000|2022-02-03 17:00:40|12464.1|12449.1|12464.6|12449.6|12464.6|12449.6|12463.6|12448.6|0
1643907650000|2022-02-03 17:00:50|12464.4|12449.4|12464.5|12449.5|12466.6|12451.6|12462.2|12447.2|7
1643907660000|2022-02-03 17:01:00|12464.1|12449.1|12467.9|12452.9|12467.9|12452.9|12464.1|12449.1|38
1643907670000|2022-02-03 17:01:10|12466.9|12451.9|12469.3|12454.3|12469.4|12454.4|12465.7|12450.7|22
1643907680000|2022-02-03 17:01:20|12469.2|12454.2|12467.4|12452.4|12469.2|12454.2|12467.4|12452.4|1
1643907690000|2022-02-03 17:01:30|12466.4|12451.4|12464.7|12449.7|12466.4|12451.4|12464.7|12449.7|0
1643907700000|2022-02-03 17:01:40|12464.4|12449.4|12463.2|12448.2|12464.4|12449.4|12463.2|12448.2|2
1643907720000|2022-02-03 17:02:00|12462.2|12447.2|12456|12441|12462.2|12447.2|12456|12441|5
1643907730000|2022-02-03 17:02:10|12455.5|12440.5|12454|12439|12455.5|12440.5|12453|12438|28
1643907740000|2022-02-03 17:02:20|12453.8|12438.8|12453.4|12438.4|12453.8|12438.8|12451.6|12436.6|15
1643907750000|2022-02-03 17:02:30|12452.6|12437.6|12455|12440|12456.6|12441.6|12452.6|12437.6|5
1643907760000|2022-02-03 17:02:40|12455.2|12440.2|12455.5|12440.5|12456.5|12441.5|12455.2|12440.2|2
1643907770000|2022-02-03 17:02:50|12455.6|12440.6|12454.6|12439.6|12457.2|12442.2|12454.6|12439.6|8
1643907780000|2022-02-03 17:03:00|12452.1|12437.1|12455.6|12440.6|12455.6|12440.6|12452.1|12437.1|14
1643907790000|2022-02-03 17:03:10|12455.8|12440.8|12455.7|12440.7|12457.1|12442.1|12455.7|12440.7|1
1643907800000|2022-02-03 17:03:20|12455.3|12440.3|12456.2|12441.2|12456.2|12441.2|12455.1|12440.1|1
1643907810000|2022-02-03 17:03:30|12456.6|12441.6|12454.1|12439.1|12456.6|12441.6|12452.7|12437.7|1
1643907830000|2022-02-03 17:03:50|12453.8|12438.8|12456.1|12441.1|12456.1|12441.1|12452.6|12437.6|1
1643907840000|2022-02-03 17:04:00|12455.7|12440.7|12453.6|12438.6|12455.7|12440.7|12453.6|12438.6|4
1643907850000|2022-02-03 17:04:10|12453.3|12438.3|12455.1|12440.1|12455.1|12440.1|12452.1|12437.1|1
1643907860000|2022-02-03 17:04:20|12455.2|12440.2|12455.2|12440.2|12455.2|12440.2|12455.2|12440.2|1
1643907870000|2022-02-03 17:04:30|12455.3|12440.3|12453|12438|12455.7|12440.7|12452.9|12437.9|32
1643907880000|2022-02-03 17:04:40|12453.3|12438.3|12453.2|12438.2|12453.4|12438.4|12452.9|12437.9|4
1643907890000|2022-02-03 17:04:50|12453.3|12438.3|12452.8|12437.8|12453.7|12438.7|12452.8|12437.8|1
1643907900000|2022-02-03 17:05:00|12452.6|12437.6|12450.8|12435.8|12452.7|12437.7|12450.4|12435.4|4
1643907910000|2022-02-03 17:05:10|||||||||1
1643907930000|2022-02-03 17:05:30|12450.7|12435.7|12450.8|12435.8|12450.8|12435.8|12450.3|12435.3|6
1643907940000|2022-02-03 17:05:40|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|0
1643907950000|2022-02-03 17:05:50|12454.9|12439.9|12454.4|12439.4|12454.9|12439.9|12454.4|12439.4|4
1643907960000|2022-02-03 17:06:00|12454.8|12439.8|12453.4|12438.4|12454.8|12439.8|12452.9|12437.9|8
1643907970000|2022-02-03 17:06:10|12451.4|12436.4|12451.4|12436.4|12451.4|12436.4|12451.4|12436.4|2
1643907980000|2022-02-03 17:06:20|12451.3|12436.3|12445.2|12430.2|12451.3|12436.3|12443.8|12428.8|16
1643907990000|2022-02-03 17:06:30|12445.7|12430.7|12446.2|12431.2|12447.1|12432.1|12445.7|12430.7|1
1643908000000|2022-02-03 17:06:40|12444.3|12429.3|12444.2|12429.2|12445.7|12430.7|12443.3|12428.3|3
1643908010000|2022-02-03 17:06:50|12445.2|12430.2|12446.7|12431.7|12446.7|12431.7|12445.2|12430.2|1
1643908020000|2022-02-03 17:07:00|12446.8|12431.8|12447.2|12432.2|12447.2|12432.2|12446.8|12431.8|0
1643908030000|2022-02-03 17:07:10|12447.1|12432.1|12445.4|12430.4|12447.1|12432.1|12445.4|12430.4|2
1643908040000|2022-02-03 17:07:20|12445.2|12430.2|12446.8|12431.8|12446.8|12431.8|12444.8|12429.8|1
1643908050000|2022-02-03 17:07:30|12446.4|12431.4|12450.3|12435.3|12450.4|12435.4|12446.4|12431.4|7
1643908060000|2022-02-03 17:07:40|12451.3|12436.3|12451.3|12436.3|12451.3|12436.3|12451.3|12436.3|0
1643908070000|2022-02-03 17:07:50|||||||||1
1643908080000|2022-02-03 17:08:00|12452.8|12437.8|12454|12439|12454.4|12439.4|12452.8|12437.8|24
1643908090000|2022-02-03 17:08:10|12452.9|12437.9|12453|12438|12454|12439|12452.9|12437.9|1
1643908100000|2022-02-03 17:08:20|12453.7|12438.7|12455.2|12440.2|12455.2|12440.2|12453.7|12438.7|1
1643908110000|2022-02-03 17:08:30|12457.5|12442.5|12457.5|12442.5|12457.5|12442.5|12457.5|12442.5|0
1643908120000|2022-02-03 17:08:40|12458|12443|12459.5|12444.5|12459.5|12444.5|12458|12443|0
1643908130000|2022-02-03 17:08:50|12460.3|12445.3|12460.8|12445.8|12460.8|12445.8|12460.3|12445.3|18
1643908140000|2022-02-03 17:09:00|12460.7|12445.7|12460.7|12445.7|12460.8|12445.8|12460.7|12445.7|4
1643908150000|2022-02-03 17:09:10|12459.8|12444.8|12458.7|12443.7|12460.2|12445.2|12457.8|12442.8|11
1643908160000|2022-02-03 17:09:20|12459.2|12444.2|12457.8|12442.8|12459.2|12444.2|12457.8|12442.8|1
1643908170000|2022-02-03 17:09:30|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|0
1643908180000|2022-02-03 17:09:40|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|0
1643908190000|2022-02-03 17:09:50|12457.7|12442.7|12458.1|12443.1|12458.1|12443.1|12457.7|12442.7|6
1643908200000|2022-02-03 17:10:00|||||||||9
1643908230000|2022-02-03 17:10:30|12458.9|12443.9|12459.2|12444.2|12459.2|12444.2|12458.9|12443.9|2
1643908240000|2022-02-03 17:10:40|12460|12445|12462.1|12447.1|12462.1|12447.1|12460|12445|1
1643908250000|2022-02-03 17:10:50|12462.2|12447.2|12461.1|12446.1|12462.6|12447.6|12461.1|12446.1|1
1643908260000|2022-02-03 17:11:00|12461.5|12446.5|12460.1|12445.1|12461.5|12446.5|12459.6|12444.6|2
1643908270000|2022-02-03 17:11:10|12462.1|12447.1|12462.6|12447.6|12462.6|12447.6|12462.1|12447.1|2
1643908290000|2022-02-03 17:11:30|12462.7|12447.7|12463.6|12448.6|12463.6|12448.6|12462.2|12447.2|1
1643908300000|2022-02-03 17:11:40|12466.6|12451.6|12466.6|12451.6|12466.6|12451.6|12466.6|12451.6|7
1643908310000|2022-02-03 17:11:50|||||||||5
1643908320000|2022-02-03 17:12:00|12467.1|12452.1|12465.8|12450.8|12467.1|12452.1|12465.8|12450.8|4
1643908330000|2022-02-03 17:12:10|12466.6|12451.6|12463.6|12448.6|12466.6|12451.6|12463.6|12448.6|11
1643908340000|2022-02-03 17:12:20|12463.4|12448.4|12462.6|12447.6|12463.6|12448.6|12462.6|12447.6|1
1643908350000|2022-02-03 17:12:30|12462.5|12447.5|12458|12443|12462.5|12447.5|12457|12442|4
1643908360000|2022-02-03 17:12:40|12459.5|12444.5|12460.5|12445.5|12460.5|12445.5|12459.5|12444.5|0
1643908370000|2022-02-03 17:12:50|12460|12445|12459.6|12444.6|12462.6|12447.6|12459.6|12444.6|0
1643908390000|2022-02-03 17:13:10|12456.4|12441.4|12455.7|12440.7|12456.4|12441.4|12455.7|12440.7|2
1643908400000|2022-02-03 17:13:20|12455.2|12440.2|12455.2|12440.2|12455.2|12440.2|12455.2|12440.2|1
1643908410000|2022-02-03 17:13:30|12455.6|12440.6|12452.6|12437.6|12456.1|12441.1|12452.6|12437.6|29
1643908420000|2022-02-03 17:13:40|12452.2|12437.2|12452.5|12437.5|12452.5|12437.5|12448.6|12433.6|8
1643908430000|2022-02-03 17:13:50|12453|12438|12454.6|12439.6|12454.6|12439.6|12453|12438|1
1643908440000|2022-02-03 17:14:00|12452.6|12437.6|12453|12438|12453|12438|12452.1|12437.1|1
1643908450000|2022-02-03 17:14:10|12451.1|12436.1|12450.9|12435.9|12451.1|12436.1|12450.9|12435.9|0
1643908460000|2022-02-03 17:14:20|12450.1|12435.1|12456.2|12441.2|12456.2|12441.2|12450.1|12435.1|3
1643908470000|2022-02-03 17:14:30|12456.6|12441.6|12459.7|12444.7|12459.7|12444.7|12456.6|12441.6|1
1643908480000|2022-02-03 17:14:40|12459.6|12444.6|12458.2|12443.2|12459.6|12444.6|12458.2|12443.2|3
1643908490000|2022-02-03 17:14:50|12458.4|12443.4|12460.2|12445.2|12460.2|12445.2|12458.4|12443.4|1
1643908500000|2022-02-03 17:15:00|12460.6|12445.6|12466.7|12451.7|12466.7|12451.7|12460.6|12445.6|1
1643908510000|2022-02-03 17:15:10|12466.8|12451.8|12467.7|12452.7|12467.7|12452.7|12466.8|12451.8|0
1643908520000|2022-02-03 17:15:20|12467.6|12452.6|12467.6|12452.6|12467.6|12452.6|12467.6|12452.6|2
1643908530000|2022-02-03 17:15:30|12467.7|12452.7|12472.1|12457.1|12472.1|12457.1|12467.7|12452.7|13
1643908540000|2022-02-03 17:15:40|12472.2|12457.2|12474.7|12459.7|12474.7|12459.7|12472.2|12457.2|5
1643908550000|2022-02-03 17:15:50|12474.6|12459.6|12468.1|12453.1|12474.6|12459.6|12468.1|12453.1|2
1643908560000|2022-02-03 17:16:00|12468|12453|12469.6|12454.6|12469.6|12454.6|12467.6|12452.6|0
1643908570000|2022-02-03 17:16:10|12469.7|12454.7|12469.2|12454.2|12469.7|12454.7|12469.2|12454.2|1
1643908580000|2022-02-03 17:16:20|12467.2|12452.2|12469.2|12454.2|12470.1|12455.1|12465.7|12450.7|68
1643908590000|2022-02-03 17:16:30|12469.3|12454.3|12469.2|12454.2|12469.7|12454.7|12469.2|12454.2|3
1643908600000|2022-02-03 17:16:40|12470.6|12455.6|12470.2|12455.2|12470.6|12455.6|12470.2|12455.2|0
1643908610000|2022-02-03 17:16:50|12471.2|12456.2|12471.2|12456.2|12471.2|12456.2|12471.2|12456.2|0
1643908620000|2022-02-03 17:17:00|12471.1|12456.1|12471.2|12456.2|12471.2|12456.2|12470.1|12455.1|20
1643908630000|2022-02-03 17:17:10|12471.7|12456.7|12470.1|12455.1|12471.7|12456.7|12469.7|12454.7|2
1643908640000|2022-02-03 17:17:20|12469.7|12454.7|12468.9|12453.9|12471|12456|12468.9|12453.9|35
1643908650000|2022-02-03 17:17:30|12468.5|12453.5|12468.8|12453.8|12469.3|12454.3|12468.3|12453.3|1
1643908660000|2022-02-03 17:17:40|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|0
1643908670000|2022-02-03 17:17:50|12470.3|12455.3|12470.3|12455.3|12470.3|12455.3|12470.3|12455.3|0
1643908680000|2022-02-03 17:18:00|12472.4|12457.4|12472.3|12457.3|12472.9|12457.9|12472.3|12457.3|4
1643908690000|2022-02-03 17:18:10|12473.1|12458.1|12471.1|12456.1|12473.1|12458.1|12471.1|12456.1|2
1643908700000|2022-02-03 17:18:20|12472.3|12457.3|12472.7|12457.7|12473.2|12458.2|12472.3|12457.3|3
1643908710000|2022-02-03 17:18:30|12472.8|12457.8|12473.7|12458.7|12473.7|12458.7|12472.8|12457.8|0
1643908720000|2022-02-03 17:18:40|12474.6|12459.6|12474.6|12459.6|12474.6|12459.6|12474.6|12459.6|7
1643908730000|2022-02-03 17:18:50|12474.1|12459.1|12474.6|12459.6|12474.6|12459.6|12474.1|12459.1|2
1643908740000|2022-02-03 17:19:00|12475.6|12460.6|12478.2|12463.2|12478.7|12463.7|12475.6|12460.6|1
1643908750000|2022-02-03 17:19:10|12479.7|12464.7|12480.2|12465.2|12480.7|12465.7|12479.7|12464.7|8
1643908760000|2022-02-03 17:19:20|12480.1|12465.1|12482.1|12467.1|12484.1|12469.1|12479.7|12464.7|2
1643908770000|2022-02-03 17:19:30|12482.4|12467.4|12481.2|12466.2|12483.2|12468.2|12481.2|12466.2|3
1643908780000|2022-02-03 17:19:40|12482.6|12467.6|12482.2|12467.2|12482.6|12467.6|12482.2|12467.2|2
1643908790000|2022-02-03 17:19:50|||||||||1
1643908800000|2022-02-03 17:20:00|12481.1|12466.1|12482.2|12467.2|12482.6|12467.6|12481.1|12466.1|5
1643908810000|2022-02-03 17:20:10|12482.1|12467.1|12482|12467|12482.1|12467.1|12481.4|12466.4|7
1643908820000|2022-02-03 17:20:20|12481.8|12466.8|12481|12466|12482.6|12467.6|12481|12466|32
1643908830000|2022-02-03 17:20:30|12481.1|12466.1|12481.5|12466.5|12481.5|12466.5|12481.1|12466.1|2
1643908840000|2022-02-03 17:20:40|12482.3|12467.3|12484.3|12469.3|12484.5|12469.5|12482.3|12467.3|13
1643908860000|2022-02-03 17:21:00|12483.5|12468.5|12483.5|12468.5|12483.5|12468.5|12483.5|12468.5|0
1643908870000|2022-02-03 17:21:10|||||||||1
1643908880000|2022-02-03 17:21:20|12483.4|12468.4|12484.9|12469.9|12484.9|12469.9|12483.4|12468.4|25
1643908890000|2022-02-03 17:21:30|12484.8|12469.8|12486.5|12471.5|12486.5|12471.5|12484.2|12469.2|12
1643908900000|2022-02-03 17:21:40|12488.5|12473.5|12489.9|12474.9|12489.9|12474.9|12488.4|12473.4|4
1643908910000|2022-02-03 17:21:50|12489|12474|12489|12474|12489.5|12474.5|12488|12473|1
1643908920000|2022-02-03 17:22:00|12489.4|12474.4|12489.5|12474.5|12489.5|12474.5|12488.3|12473.3|2
1643908930000|2022-02-03 17:22:10|12489.8|12474.8|12489.4|12474.4|12489.8|12474.8|12489.4|12474.4|1
1643908950000|2022-02-03 17:22:30|12489.5|12474.5|12479.9|12464.9|12489.5|12474.5|12479.9|12464.9|5
1643908960000|2022-02-03 17:22:40|12480.3|12465.3|12482|12467|12482.8|12467.8|12480.3|12465.3|7
1643908970000|2022-02-03 17:22:50|12482.3|12467.3|12481.2|12466.2|12482.3|12467.3|12481.2|12466.2|1
1643908980000|2022-02-03 17:23:00|12480.8|12465.8|12479.9|12464.9|12481.7|12466.7|12479.4|12464.4|1
1643908990000|2022-02-03 17:23:10|12479.4|12464.4|12479.4|12464.4|12479.4|12464.4|12479.4|12464.4|1
1643909000000|2022-02-03 17:23:20|12477.5|12462.5|12477.5|12462.5|12477.5|12462.5|12477.5|12462.5|2
1643909010000|2022-02-03 17:23:30|12477.1|12462.1|12477.6|12462.6|12477.6|12462.6|12476.8|12461.8|12
1643909020000|2022-02-03 17:23:40|12478.8|12463.8|12477.8|12462.8|12478.8|12463.8|12477.8|12462.8|1
1643909030000|2022-02-03 17:23:50|12478.1|12463.1|12477.8|12462.8|12478.9|12463.9|12477.8|12462.8|2
1643909040000|2022-02-03 17:24:00|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|0
1643909050000|2022-02-03 17:24:10|12479.1|12464.1|12478.2|12463.2|12479.1|12464.1|12478.2|12463.2|2
1643909060000|2022-02-03 17:24:20|12475.8|12460.8|12474.6|12459.6|12475.8|12460.8|12474.6|12459.6|2
1643909080000|2022-02-03 17:24:40|12474.7|12459.7|12473.4|12458.4|12474.7|12459.7|12473.4|12458.4|1
1643909090000|2022-02-03 17:24:50|12474.2|12459.2|12473.7|12458.7|12474.9|12459.9|12473.7|12458.7|8
1643909100000|2022-02-03 17:25:00|12474.5|12459.5|12471.9|12456.9|12474.5|12459.5|12471.9|12456.9|50
1643909110000|2022-02-03 17:25:10|12472.2|12457.2|12474.3|12459.3|12474.3|12459.3|12472.2|12457.2|1
1643909120000|2022-02-03 17:25:20|12474.8|12459.8|12473.8|12458.8|12474.8|12459.8|12473.1|12458.1|32
1643909130000|2022-02-03 17:25:30|12472.8|12457.8|12474.5|12459.5|12475.4|12460.4|12472.8|12457.8|50
1643909140000|2022-02-03 17:25:40|12474.9|12459.9|12476.9|12461.9|12477.3|12462.3|12474.9|12459.9|15
1643909150000|2022-02-03 17:25:50|12477.6|12462.6|12480.9|12465.9|12480.9|12465.9|12477.6|12462.6|1
1643909160000|2022-02-03 17:26:00|12482.5|12467.5|12485|12470|12485|12470|12482.5|12467.5|8
1643909170000|2022-02-03 17:26:10|12483.9|12468.9|12484.9|12469.9|12484.9|12469.9|12483.9|12468.9|1
1643909180000|2022-02-03 17:26:20|12483.5|12468.5|12484.5|12469.5|12485|12470|12483.4|12468.4|2
1643909190000|2022-02-03 17:26:30|12485|12470|12485|12470|12485.5|12470.5|12485|12470|2
1643909200000|2022-02-03 17:26:40|12485.6|12470.6|12487.5|12472.5|12487.9|12472.9|12485.6|12470.6|2
1643909210000|2022-02-03 17:26:50|||||||||12
1643909220000|2022-02-03 17:27:00|12488|12473|12483.9|12468.9|12488|12473|12483.9|12468.9|5
1643909230000|2022-02-03 17:27:10|12482.5|12467.5|12480.4|12465.4|12482.5|12467.5|12479.9|12464.9|4
1643909240000|2022-02-03 17:27:20|12480|12465|12480|12465|12480|12465|12479.9|12464.9|1
1643909250000|2022-02-03 17:27:30|||||||||1
1643909260000|2022-02-03 17:27:40|12481.2|12466.2|12482.6|12467.6|12482.6|12467.6|12481.2|12466.2|9
1643909270000|2022-02-03 17:27:50|12482.4|12467.4|12483.2|12468.2|12483.2|12468.2|12482.2|12467.2|0
1643909280000|2022-02-03 17:28:00|12483.7|12468.7|12485.4|12470.4|12485.4|12470.4|12483.7|12468.7|0
1643909290000|2022-02-03 17:28:10|12485.2|12470.2|12485.7|12470.7|12485.7|12470.7|12485.2|12470.2|1
1643909300000|2022-02-03 17:28:20|12486.1|12471.1|12485.7|12470.7|12486.1|12471.1|12485.1|12470.1|3
1643909310000|2022-02-03 17:28:30|12485.6|12470.6|12485.1|12470.1|12486.1|12471.1|12483.7|12468.7|1
1643909330000|2022-02-03 17:28:50|12485.5|12470.5|12485.4|12470.4|12485.8|12470.8|12485.4|12470.4|6
1643909340000|2022-02-03 17:29:00|12485.3|12470.3|12484.9|12469.9|12485.3|12470.3|12484.9|12469.9|1
1643909350000|2022-02-03 17:29:10|12485.5|12470.5|12485.5|12470.5|12485.5|12470.5|12485.5|12470.5|2
1643909360000|2022-02-03 17:29:20|12487|12472|12487|12472|12487|12472|12486.1|12471.1|1
1643909370000|2022-02-03 17:29:30|12486.9|12471.9|12486|12471|12487|12472|12486|12471|0
1643909380000|2022-02-03 17:29:40|12486.1|12471.1|12486.5|12471.5|12486.5|12471.5|12486.1|12471.1|0
1643909390000|2022-02-03 17:29:50|12485.9|12470.9|12486.4|12471.4|12486.5|12471.5|12485|12470|72
1643909400000|2022-02-03 17:30:00|12486|12471|12486.5|12471.5|12487|12472|12486|12471|2
1643909410000|2022-02-03 17:30:10|12484.5|12469.5|12483.5|12468.5|12484.5|12469.5|12483.5|12468.5|1
1643909420000|2022-02-03 17:30:20|12483.9|12468.9|12483.9|12468.9|12483.9|12468.9|12483.9|12468.9|1
1643909430000|2022-02-03 17:30:30|12484.3|12469.3|12484.4|12469.4|12484.4|12469.4|12483.5|12468.5|2
1643909440000|2022-02-03 17:30:40|12484|12469|12484.4|12469.4|12484.4|12469.4|12484|12469|1
1643909460000|2022-02-03 17:31:00|12484|12469|12477.5|12462.5|12484|12469|12477.5|12462.5|11
1643909470000|2022-02-03 17:31:10|12477.9|12462.9|12477.5|12462.5|12477.9|12462.9|12477.5|12462.5|2
1643909480000|2022-02-03 17:31:20|12477.9|12462.9|12477.9|12462.9|12477.9|12462.9|12477.9|12462.9|1
1643909490000|2022-02-03 17:31:30|12478.3|12463.3|12476.8|12461.8|12478.3|12463.3|12476.3|12461.3|3
1643909500000|2022-02-03 17:31:40|12474.8|12459.8|12474.3|12459.3|12474.8|12459.8|12474.3|12459.3|2
1643909510000|2022-02-03 17:31:50|12476.3|12461.3|12476.3|12461.3|12476.3|12461.3|12476.3|12461.3|3
1643909520000|2022-02-03 17:32:00|12476.4|12461.4|12474.3|12459.3|12476.4|12461.4|12474.3|12459.3|3
1643909530000|2022-02-03 17:32:10|12474.5|12459.5|12475.1|12460.1|12475.3|12460.3|12474.5|12459.5|0
1643909540000|2022-02-03 17:32:20|12476.7|12461.7|12478.5|12463.5|12478.5|12463.5|12476.7|12461.7|6
1643909550000|2022-02-03 17:32:30|12478.9|12463.9|12475|12460|12478.9|12463.9|12474.6|12459.6|4
1643909560000|2022-02-03 17:32:40|12474.6|12459.6|12474.6|12459.6|12474.6|12459.6|12474.6|12459.6|0
1643909570000|2022-02-03 17:32:50|12475|12460|12475|12460|12475|12460|12475|12460|1
1643909580000|2022-02-03 17:33:00|12473.4|12458.4|12466.9|12451.9|12473.4|12458.4|12466.4|12451.4|7
1643909590000|2022-02-03 17:33:10|12466.4|12451.4|12469.8|12454.8|12469.8|12454.8|12466.4|12451.4|2
1643909600000|2022-02-03 17:33:20|12467.9|12452.9|12467.4|12452.4|12467.9|12452.9|12467.4|12452.4|0
1643909610000|2022-02-03 17:33:30|12467.8|12452.8|12470.2|12455.2|12470.2|12455.2|12467.8|12452.8|0
1643909620000|2022-02-03 17:33:40|12470.3|12455.3|12471.7|12456.7|12472.3|12457.3|12470.3|12455.3|2
1643909630000|2022-02-03 17:33:50|12471.4|12456.4|12472.4|12457.4|12472.4|12457.4|12470.6|12455.6|2
1643909640000|2022-02-03 17:34:00|12472.8|12457.8|12472.4|12457.4|12472.8|12457.8|12472.4|12457.4|2
1643909650000|2022-02-03 17:34:10|12471.6|12456.6|12471.4|12456.4|12471.6|12456.6|12471.1|12456.1|9
1643909660000|2022-02-03 17:34:20|12470.4|12455.4|12470.9|12455.9|12470.9|12455.9|12470.4|12455.4|1
1643909670000|2022-02-03 17:34:30|12470.8|12455.8|12471.4|12456.4|12471.4|12456.4|12467.8|12452.8|11
1643909680000|2022-02-03 17:34:40|||||||||1
1643909690000|2022-02-03 17:34:50|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|4
1643909700000|2022-02-03 17:35:00|12472.4|12457.4|12470.7|12455.7|12473.4|12458.4|12470.7|12455.7|4
1643909710000|2022-02-03 17:35:10|12470.3|12455.3|12471|12456|12471|12456|12470.3|12455.3|6
1643909720000|2022-02-03 17:35:20|12471.5|12456.5|12471.5|12456.5|12471.5|12456.5|12471.5|12456.5|0
1643909730000|2022-02-03 17:35:30|12471.7|12456.7|12472.8|12457.8|12473.3|12458.3|12471.7|12456.7|33
1643909740000|2022-02-03 17:35:40|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|0
1643909750000|2022-02-03 17:35:50|12475.1|12460.1|12474.6|12459.6|12475.1|12460.1|12474.6|12459.6|1
1643909760000|2022-02-03 17:36:00|12474.5|12459.5|12474.6|12459.6|12474.6|12459.6|12474.5|12459.5|3
1643909780000|2022-02-03 17:36:20|12474.5|12459.5|12475|12460|12475|12460|12474.5|12459.5|2
1643909790000|2022-02-03 17:36:30|12474.6|12459.6|12475|12460|12475|12460|12474.6|12459.6|2
1643909800000|2022-02-03 17:36:40|12475.2|12460.2|12479.2|12464.2|12479.2|12464.2|12475.2|12460.2|0
1643909810000|2022-02-03 17:36:50|12482|12467|12479|12464|12482|12467|12477.4|12462.4|11
1643909820000|2022-02-03 17:37:00|12481.9|12466.9|12478.4|12463.4|12481.9|12466.9|12477.9|12462.9|6
1643909830000|2022-02-03 17:37:10|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|1
1643909840000|2022-02-03 17:37:20|12476.8|12461.8|12477.7|12462.7|12477.7|12462.7|12476.3|12461.3|1
1643909850000|2022-02-03 17:37:30|12477.4|12462.4|12477.9|12462.9|12477.9|12462.9|12477.4|12462.4|4
1643909860000|2022-02-03 17:37:40|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|0
1643909870000|2022-02-03 17:37:50|12477.9|12462.9|12479.5|12464.5|12479.5|12464.5|12477.9|12462.9|3
1643909880000|2022-02-03 17:38:00|12481.9|12466.9|12483.9|12468.9|12484.1|12469.1|12481.9|12466.9|4
1643909890000|2022-02-03 17:38:10|12482.7|12467.7|12481.1|12466.1|12482.7|12467.7|12481.1|12466.1|0
1643909910000|2022-02-03 17:38:30|12481|12466|12479.6|12464.6|12481|12466|12479.5|12464.5|13
1643909920000|2022-02-03 17:38:40|12480.6|12465.6|12478.6|12463.6|12480.6|12465.6|12478.6|12463.6|1
1643909930000|2022-02-03 17:38:50|12479.1|12464.1|12479.6|12464.6|12479.6|12464.6|12479.1|12464.1|1
1643909940000|2022-02-03 17:39:00|12482|12467|12484.1|12469.1|12484.1|12469.1|12482|12467|2
1643909950000|2022-02-03 17:39:10|12483.6|12468.6|12481.8|12466.8|12483.6|12468.6|12481.8|12466.8|3
1643909970000|2022-02-03 17:39:30|12482.2|12467.2|12481.9|12466.9|12482.2|12467.2|12481.9|12466.9|17
1643909980000|2022-02-03 17:39:40|||||||||7
1643909990000|2022-02-03 17:39:50|||||||||11
1643910010000|2022-02-03 17:40:10|||||||||1
1643910020000|2022-02-03 17:40:20|12482|12467|12482|12467|12482|12467|12482|12467|21
1643910050000|2022-02-03 17:40:50|||||||||1
1643910060000|2022-02-03 17:41:00|12482.1|12467.1|12486.5|12471.5|12486.5|12471.5|12482.1|12467.1|4
1643910070000|2022-02-03 17:41:10|12486.1|12471.1|12485.6|12470.6|12486.1|12471.1|12485.6|12470.6|1
1643910080000|2022-02-03 17:41:20|12485.7|12470.7|12486.2|12471.2|12486.2|12471.2|12485.7|12470.7|1
1643910090000|2022-02-03 17:41:30|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|1
1643910100000|2022-02-03 17:41:40|12486.5|12471.5|12483.5|12468.5|12486.5|12471.5|12483.5|12468.5|6
1643910110000|2022-02-03 17:41:50|12483.4|12468.4|12483.3|12468.3|12483.4|12468.4|12482.8|12467.8|4
1643910120000|2022-02-03 17:42:00|12483.2|12468.2|12482.8|12467.8|12483.2|12468.2|12481.3|12466.3|1
1643910130000|2022-02-03 17:42:10|12482.6|12467.6|12481.3|12466.3|12482.6|12467.6|12481.3|12466.3|0
1643910140000|2022-02-03 17:42:20|12481.4|12466.4|12483.3|12468.3|12483.4|12468.4|12481.4|12466.4|1
1643910160000|2022-02-03 17:42:40|12483.4|12468.4|12483.3|12468.3|12483.8|12468.8|12483.3|12468.3|1
1643910170000|2022-02-03 17:42:50|12482.9|12467.9|12482.9|12467.9|12482.9|12467.9|12482.9|12467.9|2
1643910180000|2022-02-03 17:43:00|12483.3|12468.3|12483.3|12468.3|12483.3|12468.3|12483.3|12468.3|0
1643910190000|2022-02-03 17:43:10|12483.4|12468.4|12483.8|12468.8|12483.8|12468.8|12483.4|12468.4|1
1643910200000|2022-02-03 17:43:20|12483.7|12468.7|12483.7|12468.7|12483.7|12468.7|12483.7|12468.7|5
1643910210000|2022-02-03 17:43:30|12484.3|12469.3|12484.3|12469.3|12484.3|12469.3|12484.3|12469.3|2
1643910220000|2022-02-03 17:43:40|12484.4|12469.4|12484.8|12469.8|12484.8|12469.8|12484.4|12469.4|1
1643910240000|2022-02-03 17:44:00|12485.2|12470.2|12483.5|12468.5|12485.3|12470.3|12483.3|12468.3|10
1643910250000|2022-02-03 17:44:10|12484.3|12469.3|12481.9|12466.9|12484.3|12469.3|12481.9|12466.9|0
1643910260000|2022-02-03 17:44:20|12482.3|12467.3|12483.7|12468.7|12484.3|12469.3|12482.3|12467.3|1
1643910270000|2022-02-03 17:44:30|12483.3|12468.3|12483.3|12468.3|12483.3|12468.3|12483.3|12468.3|1
1643910280000|2022-02-03 17:44:40|12483|12468|12482.3|12467.3|12483|12468|12482.3|12467.3|1
1643910290000|2022-02-03 17:44:50|12481.9|12466.9|12476.2|12461.2|12481.9|12466.9|12476.2|12461.2|11
1643910300000|2022-02-03 17:45:00|12478.7|12463.7|12480.8|12465.8|12480.8|12465.8|12478.7|12463.7|1
1643910310000|2022-02-03 17:45:10|12480.9|12465.9|12480.8|12465.8|12480.9|12465.9|12480.8|12465.8|5
1643910320000|2022-02-03 17:45:20|12481.3|12466.3|12480.9|12465.9|12481.3|12466.3|12480.9|12465.9|29
1643910340000|2022-02-03 17:45:40|12480.2|12465.2|12480.1|12465.1|12480.2|12465.2|12480.1|12465.1|21
1643910360000|2022-02-03 17:46:00|12480.5|12465.5|12480.1|12465.1|12480.5|12465.5|12480.1|12465.1|6
1643910370000|2022-02-03 17:46:10|12479.9|12464.9|12476.5|12461.5|12479.9|12464.9|12476.5|12461.5|15
1643910380000|2022-02-03 17:46:20|12475.6|12460.6|12474.7|12459.7|12475.6|12460.6|12474.6|12459.6|8
1643910390000|2022-02-03 17:46:30|12475.2|12460.2|12473.3|12458.3|12475.2|12460.2|12473.3|12458.3|1
1643910400000|2022-02-03 17:46:40|||||||||1
1643910410000|2022-02-03 17:46:50|12473.6|12458.6|12476.9|12461.9|12476.9|12461.9|12473.6|12458.6|2
1643910420000|2022-02-03 17:47:00|12475.6|12460.6|12475.1|12460.1|12475.6|12460.6|12475.1|12460.1|1
1643910430000|2022-02-03 17:47:10|12475.3|12460.3|12476.1|12461.1|12476.1|12461.1|12475.3|12460.3|0
1643910440000|2022-02-03 17:47:20|12476.2|12461.2|12477|12462|12477|12462|12476.2|12461.2|4
1643910450000|2022-02-03 17:47:30|12476.6|12461.6|12476.6|12461.6|12476.6|12461.6|12476.6|12461.6|2
1643910460000|2022-02-03 17:47:40|12477.1|12462.1|12477.5|12462.5|12477.5|12462.5|12477.1|12462.1|1
1643910470000|2022-02-03 17:47:50|12477.1|12462.1|12477.1|12462.1|12477.1|12462.1|12477.1|12462.1|1
1643910480000|2022-02-03 17:48:00|12477.5|12462.5|12469.6|12454.6|12477.5|12462.5|12469.6|12454.6|13
1643910490000|2022-02-03 17:48:10|12468.9|12453.9|12470.4|12455.4|12470.4|12455.4|12468.9|12453.9|1
1643910500000|2022-02-03 17:48:20|12470.6|12455.6|12469.6|12454.6|12470.6|12455.6|12469.6|12454.6|2
1643910520000|2022-02-03 17:48:40|12469.1|12454.1|12469.1|12454.1|12469.1|12454.1|12469.1|12454.1|1
1643910530000|2022-02-03 17:48:50|12469.2|12454.2|12468.9|12453.9|12469.2|12454.2|12468.9|12453.9|13
1643910540000|2022-02-03 17:49:00|12468.7|12453.7|12467.7|12452.7|12468.9|12453.9|12467|12452|7
1643910550000|2022-02-03 17:49:10|12467.4|12452.4|12463.2|12448.2|12467.4|12452.4|12463.2|12448.2|14
1643910560000|2022-02-03 17:49:20|12463.4|12448.4|12463.2|12448.2|12463.6|12448.6|12463.2|12448.2|5
1643910580000|2022-02-03 17:49:40|12464.7|12449.7|12464.7|12449.7|12464.7|12449.7|12463.5|12448.5|2
1643910590000|2022-02-03 17:49:50|12465.1|12450.1|12465.1|12450.1|12465.1|12450.1|12465.1|12450.1|1
1643910600000|2022-02-03 17:50:00|||||||||1
1643910610000|2022-02-03 17:50:10|12465|12450|12463.2|12448.2|12465.1|12450.1|12463.2|12448.2|2
1643910620000|2022-02-03 17:50:20|12463.5|12448.5|12462.2|12447.2|12463.5|12448.5|12460.1|12445.1|8
1643910630000|2022-02-03 17:50:30|12462.7|12447.7|12461.4|12446.4|12462.7|12447.7|12461.4|12446.4|8
1643910640000|2022-02-03 17:50:40|12461.5|12446.5|12461.9|12446.9|12461.9|12446.9|12461.5|12446.5|0
1643910650000|2022-02-03 17:50:50|12462.8|12447.8|12463.4|12448.4|12464.3|12449.3|12462.8|12447.8|1
1643910660000|2022-02-03 17:51:00|12463.7|12448.7|12466.3|12451.3|12466.3|12451.3|12463.7|12448.7|1
1643910670000|2022-02-03 17:51:10|||||||||1
1643910680000|2022-02-03 17:51:20|12466.4|12451.4|12467|12452|12468.4|12453.4|12466.4|12451.4|10
1643910690000|2022-02-03 17:51:30|||||||||2
1643910700000|2022-02-03 17:51:40|12467.3|12452.3|12471|12456|12472.8|12457.8|12467.3|12452.3|1
1643910710000|2022-02-03 17:51:50|12471.3|12456.3|12470.9|12455.9|12471.3|12456.3|12470.9|12455.9|3
1643910720000|2022-02-03 17:52:00|12471.7|12456.7|12472.5|12457.5|12472.5|12457.5|12471.7|12456.7|3
1643910730000|2022-02-03 17:52:10|12472.9|12457.9|12470.5|12455.5|12472.9|12457.9|12470.4|12455.4|4
1643910740000|2022-02-03 17:52:20|||||||||2
1643910750000|2022-02-03 17:52:30|12470.4|12455.4|12470|12455|12470.4|12455.4|12470|12455|6
1643910760000|2022-02-03 17:52:40|12470.8|12455.8|12470.3|12455.3|12470.8|12455.8|12470.3|12455.3|4
1643910770000|2022-02-03 17:52:50|12470.2|12455.2|12469.8|12454.8|12470.2|12455.2|12469.8|12454.8|1
1643910780000|2022-02-03 17:53:00|12470.6|12455.6|12470.6|12455.6|12470.6|12455.6|12470.6|12455.6|3
1643910790000|2022-02-03 17:53:10|12471|12456|12471|12456|12471|12456|12471|12456|4
1643910810000|2022-02-03 17:53:30|12470.8|12455.8|12467.5|12452.5|12470.8|12455.8|12467.5|12452.5|3
1643910820000|2022-02-03 17:53:40|12467.1|12452.1|12467.1|12452.1|12467.1|12452.1|12467.1|12452.1|1
1643910830000|2022-02-03 17:53:50|12467.3|12452.3|12468.2|12453.2|12468.2|12453.2|12467.1|12452.1|4
1643910840000|2022-02-03 17:54:00|12468.5|12453.5|12465.3|12450.3|12468.5|12453.5|12465.3|12450.3|2
1643910850000|2022-02-03 17:54:10|12463|12448|12465.4|12450.4|12465.4|12450.4|12463|12448|2
1643910860000|2022-02-03 17:54:20|12465.6|12450.6|12465.9|12450.9|12465.9|12450.9|12465.6|12450.6|0
1643910880000|2022-02-03 17:54:40|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|0
1643910890000|2022-02-03 17:54:50|12466.5|12451.5|12465.2|12450.2|12466.5|12451.5|12464.2|12449.2|2
1643910900000|2022-02-03 17:55:00|12464.9|12449.9|12464.4|12449.4|12465.2|12450.2|12463.4|12448.4|1
1643910910000|2022-02-03 17:55:10|12464.9|12449.9|12464.9|12449.9|12464.9|12449.9|12464.9|12449.9|0
1643910920000|2022-02-03 17:55:20|12465.4|12450.4|12464.9|12449.9|12465.4|12450.4|12464.9|12449.9|0
1643910930000|2022-02-03 17:55:30|12465.1|12450.1|12466.3|12451.3|12466.3|12451.3|12465.1|12450.1|2
1643910940000|2022-02-03 17:55:40|12466.7|12451.7|12466.7|12451.7|12466.7|12451.7|12466.7|12451.7|1
1643910950000|2022-02-03 17:55:50|12466.8|12451.8|12466.4|12451.4|12466.8|12451.8|12466.4|12451.4|1
1643910960000|2022-02-03 17:56:00|12466.8|12451.8|12466.4|12451.4|12469.4|12454.4|12466.4|12451.4|3
1643910980000|2022-02-03 17:56:20|12467.2|12452.2|12466.4|12451.4|12467.2|12452.2|12466.4|12451.4|4
1643910990000|2022-02-03 17:56:30|||||||||4
1643911000000|2022-02-03 17:56:40|||||||||2
1643911010000|2022-02-03 17:56:50|12466.6|12451.6|12468.5|12453.5|12468.5|12453.5|12466.6|12451.6|3
1643911020000|2022-02-03 17:57:00|12469.5|12454.5|12474.3|12459.3|12474.3|12459.3|12469.5|12454.5|3
1643911030000|2022-02-03 17:57:10|12474.7|12459.7|12474.7|12459.7|12474.8|12459.8|12473.7|12458.7|4
1643911040000|2022-02-03 17:57:20|12474.5|12459.5|12473.2|12458.2|12474.5|12459.5|12473.2|12458.2|1
1643911070000|2022-02-03 17:57:50|12472.4|12457.4|12474|12459|12474|12459|12471.9|12456.9|9
1643911080000|2022-02-03 17:58:00|12473.9|12458.9|12473.4|12458.4|12473.9|12458.9|12472.8|12457.8|2
1643911090000|2022-02-03 17:58:10|12472.9|12457.9|12472.5|12457.5|12472.9|12457.9|12472.5|12457.5|1
1643911100000|2022-02-03 17:58:20|12473.5|12458.5|12474.4|12459.4|12474.4|12459.4|12473.5|12458.5|0
1643911110000|2022-02-03 17:58:30|12474|12459|12474.4|12459.4|12474.4|12459.4|12474|12459|1
1643911120000|2022-02-03 17:58:40|12474.5|12459.5|12474.9|12459.9|12474.9|12459.9|12474.5|12459.5|12
1643911130000|2022-02-03 17:58:50|12475.2|12460.2|12475.5|12460.5|12476|12461|12475.2|12460.2|3
1643911140000|2022-02-03 17:59:00|12475|12460|12479.4|12464.4|12479.4|12464.4|12475|12460|6
1643911150000|2022-02-03 17:59:10|12478.9|12463.9|12478.9|12463.9|12478.9|12463.9|12478.9|12463.9|0
1643911170000|2022-02-03 17:59:30|12478.8|12463.8|12478.4|12463.4|12478.8|12463.8|12478.4|12463.4|1
1643911180000|2022-02-03 17:59:40|12478.8|12463.8|12478.4|12463.4|12478.8|12463.8|12478.4|12463.4|1
1643911190000|2022-02-03 17:59:50|12478.5|12463.5|12475.4|12460.4|12478.9|12463.9|12475.4|12460.4|5
1643911200000|2022-02-03 18:00:00|12474|12459|12474|12459|12474|12459|12474|12459|1
1643911210000|2022-02-03 18:00:10|12474.8|12459.8|12481.4|12466.4|12481.4|12466.4|12474.8|12459.8|6
1643911220000|2022-02-03 18:00:20|12482.1|12467.1|12482.5|12467.5|12482.5|12467.5|12482.1|12467.1|4
1643911230000|2022-02-03 18:00:30|||||||||1
1643911250000|2022-02-03 18:00:50|||||||||2
1643911260000|2022-02-03 18:01:00|12482.9|12467.9|12476.3|12461.3|12482.9|12467.9|12476.3|12461.3|7
1643911270000|2022-02-03 18:01:10|12476.8|12461.8|12475.3|12460.3|12478.3|12463.3|12475.3|12460.3|5
1643911290000|2022-02-03 18:01:30|12474.9|12459.9|12474.9|12459.9|12474.9|12459.9|12474.9|12459.9|3
1643911300000|2022-02-03 18:01:40|12474.5|12459.5|12473.5|12458.5|12474.5|12459.5|12473.5|12458.5|2
1643911310000|2022-02-03 18:01:50|12472.9|12457.9|12472.9|12457.9|12472.9|12457.9|12472.9|12457.9|2
1643911320000|2022-02-03 18:02:00|12471.4|12456.4|12469.9|12454.9|12471.4|12456.4|12469.9|12454.9|4
1643911340000|2022-02-03 18:02:20|12469.4|12454.4|12469.4|12454.4|12469.4|12454.4|12469.4|12454.4|7
1643911350000|2022-02-03 18:02:30|||||||||1
1643911360000|2022-02-03 18:02:40|||||||||3
1643911370000|2022-02-03 18:02:50|12468.2|12453.2|12468.4|12453.4|12468.4|12453.4|12467.3|12452.3|3
1643911380000|2022-02-03 18:03:00|||||||||3
1643911390000|2022-02-03 18:03:10|12469.3|12454.3|12472.6|12457.6|12472.6|12457.6|12469.3|12454.3|12
1643911400000|2022-02-03 18:03:20|12472.7|12457.7|12473.7|12458.7|12473.7|12458.7|12471.7|12456.7|1
1643911410000|2022-02-03 18:03:30|12474.1|12459.1|12474.1|12459.1|12474.1|12459.1|12474.1|12459.1|0
1643911420000|2022-02-03 18:03:40|12473.7|12458.7|12473.4|12458.4|12473.7|12458.7|12473.4|12458.4|3
1643911430000|2022-02-03 18:03:50|12473.9|12458.9|12476.1|12461.1|12476.1|12461.1|12473.9|12458.9|2
1643911440000|2022-02-03 18:04:00|12478.4|12463.4|12476.5|12461.5|12478.4|12463.4|12476.5|12461.5|17
1643911450000|2022-02-03 18:04:10|12477.9|12462.9|12477.9|12462.9|12477.9|12462.9|12477.9|12462.9|2
1643911460000|2022-02-03 18:04:20|12484.2|12469.2|12486.7|12471.7|12486.7|12471.7|12484.2|12469.2|1
1643911470000|2022-02-03 18:04:30|12487|12472|12487.1|12472.1|12487.1|12472.1|12487|12472|2
1643911480000|2022-02-03 18:04:40|12486.7|12471.7|12486.7|12471.7|12486.7|12471.7|12486.7|12471.7|0
1643911490000|2022-02-03 18:04:50|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|7
1643911500000|2022-02-03 18:05:00|12486.2|12471.2|12485.2|12470.2|12486.2|12471.2|12485.2|12470.2|20
1643911510000|2022-02-03 18:05:10|12484.7|12469.7|12484.7|12469.7|12484.7|12469.7|12484.7|12469.7|0
1643911520000|2022-02-03 18:05:20|12487.4|12472.4|12488.9|12473.9|12488.9|12473.9|12487.4|12472.4|2
1643911530000|2022-02-03 18:05:30|12493.9|12478.9|12494.9|12479.9|12494.9|12479.9|12493.9|12478.9|15
1643911540000|2022-02-03 18:05:40|12494.5|12479.5|12494.4|12479.4|12494.5|12479.5|12494.4|12479.4|3
1643911550000|2022-02-03 18:05:50|12492.8|12477.8|12485.2|12470.2|12492.8|12477.8|12484.7|12469.7|12
1643911560000|2022-02-03 18:06:00|12485.5|12470.5|12485.2|12470.2|12485.5|12470.5|12485.1|12470.1|4
1643911570000|2022-02-03 18:06:10|12487.2|12472.2|12481.6|12466.6|12487.5|12472.5|12481.6|12466.6|46
1643911580000|2022-02-03 18:06:20|12482|12467|12479.9|12464.9|12484.4|12469.4|12479.9|12464.9|4
1643911590000|2022-02-03 18:06:30|12480.4|12465.4|12484.8|12469.8|12484.8|12469.8|12480.4|12465.4|2
1643911600000|2022-02-03 18:06:40|12484.9|12469.9|12483.3|12468.3|12484.9|12469.9|12480.5|12465.5|18
1643911610000|2022-02-03 18:06:50|12482.9|12467.9|12482.9|12467.9|12482.9|12467.9|12482.9|12467.9|9
1643911620000|2022-02-03 18:07:00|12486|12471|12479.9|12464.9|12486|12471|12478.9|12463.9|10
1643911630000|2022-02-03 18:07:10|12480.4|12465.4|12482.9|12467.9|12483.9|12468.9|12480.4|12465.4|2
1643911640000|2022-02-03 18:07:20|12482|12467|12477.4|12462.4|12482|12467|12477.4|12462.4|3
1643911650000|2022-02-03 18:07:30|12477.2|12462.2|12476.5|12461.5|12477.2|12462.2|12476.1|12461.1|2
1643911660000|2022-02-03 18:07:40|12476.1|12461.1|12472.6|12457.6|12476.4|12461.4|12472.6|12457.6|9
1643911670000|2022-02-03 18:07:50|12473.1|12458.1|12473.6|12458.6|12473.6|12458.6|12473.1|12458.1|1
1643911680000|2022-02-03 18:08:00|12474|12459|12477.5|12462.5|12477.5|12462.5|12474|12459|4
1643911690000|2022-02-03 18:08:10|12477.4|12462.4|12477.2|12462.2|12477.4|12462.4|12477.2|12462.2|1
1643911700000|2022-02-03 18:08:20|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|1
1643911710000|2022-02-03 18:08:30|12475.5|12460.5|12476|12461|12476|12461|12475.5|12460.5|1
1643911720000|2022-02-03 18:08:40|12476.5|12461.5|12476.5|12461.5|12476.5|12461.5|12476.5|12461.5|0
1643911730000|2022-02-03 18:08:50|12476.4|12461.4|12476.3|12461.3|12476.7|12461.7|12475.5|12460.5|2
1643911740000|2022-02-03 18:09:00|12478.9|12463.9|12480.1|12465.1|12480.1|12465.1|12477.6|12462.6|2
1643911750000|2022-02-03 18:09:10|12480.2|12465.2|12481.4|12466.4|12481.4|12466.4|12479.9|12464.9|4
1643911770000|2022-02-03 18:09:30|||||||||1
1643911780000|2022-02-03 18:09:40|12481.9|12466.9|12482.1|12467.1|12482.5|12467.5|12481.9|12466.9|25
1643911790000|2022-02-03 18:09:50|12482.6|12467.6|12481|12466|12482.6|12467.6|12481|12466|3
1643911810000|2022-02-03 18:10:10|12481.5|12466.5|12482.6|12467.6|12482.6|12467.6|12481|12466|0
1643911820000|2022-02-03 18:10:20|12482.5|12467.5|12482.6|12467.6|12482.6|12467.6|12482.1|12467.1|1
1643911830000|2022-02-03 18:10:30|||||||||6
1643911840000|2022-02-03 18:10:40|12481.1|12466.1|12482.6|12467.6|12482.6|12467.6|12481.1|12466.1|1
1643911850000|2022-02-03 18:10:50|12482.5|12467.5|12482.9|12467.9|12482.9|12467.9|12482.5|12467.5|1
1643911860000|2022-02-03 18:11:00|12482.5|12467.5|12487|12472|12487|12472|12482.5|12467.5|4
1643911870000|2022-02-03 18:11:10|12488|12473|12492.5|12477.5|12492.5|12477.5|12488|12473|1
1643911880000|2022-02-03 18:11:20|12492|12477|12494.3|12479.3|12494.8|12479.8|12492|12477|39
1643911890000|2022-02-03 18:11:30|12496.3|12481.3|12502.8|12487.8|12502.8|12487.8|12496.3|12481.3|5
1643911900000|2022-02-03 18:11:40|12503.2|12488.2|12504.1|12489.1|12504.2|12489.2|12503.2|12488.2|39
1643911910000|2022-02-03 18:11:50|12500.5|12485.5|12501.4|12486.4|12501.9|12486.9|12500.5|12485.5|12
1643911920000|2022-02-03 18:12:00|12501.1|12486.1|12504.7|12489.7|12504.7|12489.7|12501.1|12486.1|59
1643911930000|2022-02-03 18:12:10|12503.2|12488.2|12503.2|12488.2|12503.7|12488.7|12502.7|12487.7|4
1643911940000|2022-02-03 18:12:20|12502|12487|12501|12486|12502|12487|12500.6|12485.6|11
1643911950000|2022-02-03 18:12:30|12501.4|12486.4|12500.8|12485.8|12501.4|12486.4|12500.3|12485.3|2
1643911960000|2022-02-03 18:12:40|12500.7|12485.7|12500.1|12485.1|12501.1|12486.1|12500.1|12485.1|6
1643911970000|2022-02-03 18:12:50|12499.7|12484.7|12499.9|12484.9|12500.2|12485.2|12498.9|12483.9|7
1643911980000|2022-02-03 18:13:00|12500|12485|12500.5|12485.5|12500.5|12485.5|12500|12485|1
1643912010000|2022-02-03 18:13:30|12500.6|12485.6|12500.6|12485.6|12500.6|12485.6|12500.6|12485.6|2
1643912020000|2022-02-03 18:13:40|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|12501.1|12486.1|1
1643912030000|2022-02-03 18:13:50|12501|12486|12502.1|12487.1|12502.1|12487.1|12501|12486|3
1643912050000|2022-02-03 18:14:10|||||||||1
1643912060000|2022-02-03 18:14:20|12502|12487|12501.6|12486.6|12502|12487|12501.6|12486.6|10
1643912070000|2022-02-03 18:14:30|12501.7|12486.7|12503.2|12488.2|12503.3|12488.3|12501.7|12486.7|2
1643912090000|2022-02-03 18:14:50|12502.3|12487.3|12501.7|12486.7|12502.8|12487.8|12501.7|12486.7|2
1643912100000|2022-02-03 18:15:00|12502.1|12487.1|12502.1|12487.1|12502.1|12487.1|12502.1|12487.1|2
1643912110000|2022-02-03 18:15:10|12501.6|12486.6|12502.5|12487.5|12502.5|12487.5|12501.6|12486.6|28
1643912120000|2022-02-03 18:15:20|12503.4|12488.4|12503.1|12488.1|12504.5|12489.5|12503.1|12488.1|3
1643912130000|2022-02-03 18:15:30|12502.8|12487.8|12502.5|12487.5|12502.9|12487.9|12502|12487|12
1643912140000|2022-02-03 18:15:40|12502.4|12487.4|12504.5|12489.5|12504.5|12489.5|12502.4|12487.4|0
1643912150000|2022-02-03 18:15:50|12502.4|12487.4|12504.6|12489.6|12504.7|12489.7|12502.4|12487.4|6
1643912160000|2022-02-03 18:16:00|12503.7|12488.7|12503.8|12488.8|12504.2|12489.2|12503.6|12488.6|43
1643912170000|2022-02-03 18:16:10|12504.1|12489.1|12503|12488|12504.1|12489.1|12503|12488|2
1643912180000|2022-02-03 18:16:20|12503.1|12488.1|12502.2|12487.2|12503.4|12488.4|12502.2|12487.2|0
1643912190000|2022-02-03 18:16:30|12501.6|12486.6|12504.4|12489.4|12504.6|12489.6|12501.6|12486.6|13
1643912200000|2022-02-03 18:16:40|12504.9|12489.9|12505|12490|12505|12490|12504.9|12489.9|0
1643912210000|2022-02-03 18:16:50|12504.9|12489.9|12504.8|12489.8|12504.9|12489.9|12504.8|12489.8|1
1643912220000|2022-02-03 18:17:00|12504.9|12489.9|12505.3|12490.3|12505.3|12490.3|12504.9|12489.9|2
1643912230000|2022-02-03 18:17:10|12505.2|12490.2|12508|12493|12508|12493|12505.2|12490.2|18
1643912240000|2022-02-03 18:17:20|12507.5|12492.5|12502.3|12487.3|12508|12493|12501.8|12486.8|29
1643912250000|2022-02-03 18:17:30|12503|12488|12502.5|12487.5|12503|12488|12502|12487|2
1643912270000|2022-02-03 18:17:50|||||||||6
1643912280000|2022-02-03 18:18:00|12502.1|12487.1|12502|12487|12502.1|12487.1|12502|12487|1
1643912300000|2022-02-03 18:18:20|12502.2|12487.2|12497.5|12482.5|12502.2|12487.2|12497.5|12482.5|6
1643912310000|2022-02-03 18:18:30|12497|12482|12494.6|12479.6|12497.4|12482.4|12494.1|12479.1|13
1643912320000|2022-02-03 18:18:40|12495.1|12480.1|12495.6|12480.6|12495.6|12480.6|12495.1|12480.1|1
1643912330000|2022-02-03 18:18:50|12495.7|12480.7|12501.2|12486.2|12501.3|12486.3|12495.7|12480.7|6
1643912340000|2022-02-03 18:19:00|12501.8|12486.8|12505|12490|12506|12491|12501.8|12486.8|2
1643912350000|2022-02-03 18:19:10|12505.2|12490.2|12502.1|12487.1|12505.6|12490.6|12502.1|12487.1|8
1643912360000|2022-02-03 18:19:20|12501.8|12486.8|12498.8|12483.8|12502.2|12487.2|12498.8|12483.8|4
1643912370000|2022-02-03 18:19:30|12500.3|12485.3|12500.3|12485.3|12500.3|12485.3|12500.3|12485.3|0
1643912390000|2022-02-03 18:19:50|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|2
1643912400000|2022-02-03 18:20:00|12498.4|12483.4|12497.2|12482.2|12498.4|12483.4|12497.2|12482.2|3
1643912410000|2022-02-03 18:20:10|12497|12482|12496.4|12481.4|12497|12482|12496.4|12481.4|2
1643912420000|2022-02-03 18:20:20|12495.2|12480.2|12498.2|12483.2|12499.2|12484.2|12495.2|12480.2|3
1643912430000|2022-02-03 18:20:30|12498.7|12483.7|12498.7|12483.7|12498.7|12483.7|12498.7|12483.7|0
1643912440000|2022-02-03 18:20:40|12498.5|12483.5|12498.8|12483.8|12498.8|12483.8|12498.5|12483.5|1
1643912450000|2022-02-03 18:20:50|12498.7|12483.7|12498.8|12483.8|12498.8|12483.8|12498.7|12483.7|1
1643912460000|2022-02-03 18:21:00|12499.2|12484.2|12499.3|12484.3|12499.3|12484.3|12499.2|12484.2|2
1643912470000|2022-02-03 18:21:10|12499.7|12484.7|12500.2|12485.2|12500.2|12485.2|12499.7|12484.7|0
1643912480000|2022-02-03 18:21:20|12501.2|12486.2|12501.5|12486.5|12503.2|12488.2|12501.2|12486.2|7
1643912490000|2022-02-03 18:21:30|12501.8|12486.8|12501.8|12486.8|12501.8|12486.8|12501.8|12486.8|2
1643912500000|2022-02-03 18:21:40|12503.1|12488.1|12501.8|12486.8|12503.9|12488.9|12501.8|12486.8|2
1643912530000|2022-02-03 18:22:10|12502.4|12487.4|12507.1|12492.1|12507.1|12492.1|12502.4|12487.4|4
1643912540000|2022-02-03 18:22:20|12507.2|12492.2|12507.6|12492.6|12507.6|12492.6|12507.2|12492.2|0
1643912550000|2022-02-03 18:22:30|12507.1|12492.1|12507.2|12492.2|12507.6|12492.6|12507.1|12492.1|2
1643912560000|2022-02-03 18:22:40|12507.6|12492.6|12508.1|12493.1|12508.1|12493.1|12507.6|12492.6|0
1643912570000|2022-02-03 18:22:50|12508.3|12493.3|12508.3|12493.3|12508.3|12493.3|12508.3|12493.3|0
1643912580000|2022-02-03 18:23:00|12507.8|12492.8|12508.1|12493.1|12508.4|12493.4|12507.8|12492.8|3
1643912590000|2022-02-03 18:23:10|||||||||2
1643912600000|2022-02-03 18:23:20|12508.6|12493.6|12510.9|12495.9|12510.9|12495.9|12508.6|12493.6|12
1643912610000|2022-02-03 18:23:30|12510.7|12495.7|12512.5|12497.5|12512.5|12497.5|12510.7|12495.7|18
1643912620000|2022-02-03 18:23:40|12512.9|12497.9|12512.2|12497.2|12512.9|12497.9|12512.2|12497.2|18
1643912630000|2022-02-03 18:23:50|12513|12498|12523.5|12508.5|12523.5|12508.5|12513|12498|4
1643912640000|2022-02-03 18:24:00|12523.1|12508.1|12525.5|12510.5|12525.5|12510.5|12522.2|12507.2|22
1643912650000|2022-02-03 18:24:10|12526.3|12511.3|12527|12512|12527.1|12512.1|12526.3|12511.3|4
1643912660000|2022-02-03 18:24:20|12526.7|12511.7|12525.2|12510.2|12526.7|12511.7|12524.2|12509.2|4
1643912670000|2022-02-03 18:24:30|12525.7|12510.7|12529.3|12514.3|12529.3|12514.3|12525.7|12510.7|1
1643912680000|2022-02-03 18:24:40|12529.8|12514.8|12530.3|12515.3|12530.8|12515.8|12529.4|12514.4|1
1643912690000|2022-02-03 18:24:50|12530.8|12515.8|12531.2|12516.2|12532.3|12517.3|12530.3|12515.3|7
1643912700000|2022-02-03 18:25:00|12530.8|12515.8|12530.2|12515.2|12531.1|12516.1|12530.1|12515.1|9
1643912710000|2022-02-03 18:25:10|12530.5|12515.5|12530.8|12515.8|12530.8|12515.8|12530.2|12515.2|1
1643912720000|2022-02-03 18:25:20|12531.7|12516.7|12534.1|12519.1|12534.1|12519.1|12531.7|12516.7|1
1643912730000|2022-02-03 18:25:30|12534.5|12519.5|12534.5|12519.5|12534.5|12519.5|12534.5|12519.5|2
1643912740000|2022-02-03 18:25:40|12532.5|12517.5|12534.3|12519.3|12534.3|12519.3|12529.4|12514.4|9
1643912750000|2022-02-03 18:25:50|12534.7|12519.7|12533.7|12518.7|12535.2|12520.2|12533.7|12518.7|12
1643912760000|2022-02-03 18:26:00|12534|12519|12534.3|12519.3|12534.3|12519.3|12534|12519|0
1643912770000|2022-02-03 18:26:10|12534.7|12519.7|12534.2|12519.2|12534.7|12519.7|12534.2|12519.2|1
1643912780000|2022-02-03 18:26:20|12534|12519|12534|12519|12534|12519|12534|12519|2
1643912790000|2022-02-03 18:26:30|12533.7|12518.7|12542.1|12527.1|12542.1|12527.1|12533|12518|86
1643912800000|2022-02-03 18:26:40|12542.5|12527.5|12548|12533|12548|12533|12542.5|12527.5|9
1643912810000|2022-02-03 18:26:50|12547.9|12532.9|12548.4|12533.4|12549|12534|12547.5|12532.5|18
1643912820000|2022-02-03 18:27:00|12548.3|12533.3|12547.9|12532.9|12548.3|12533.3|12547.9|12532.9|2
1643912830000|2022-02-03 18:27:10|12547.6|12532.6|12547.6|12532.6|12547.6|12532.6|12547.6|12532.6|9
1643912840000|2022-02-03 18:27:20|12547.9|12532.9|12545.2|12530.2|12547.9|12532.9|12545.2|12530.2|0
1643912850000|2022-02-03 18:27:30|12547.5|12532.5|12544.8|12529.8|12547.5|12532.5|12543.9|12528.9|6
1643912860000|2022-02-03 18:27:40|12546.4|12531.4|12546.9|12531.9|12547.3|12532.3|12546.4|12531.4|8
1643912870000|2022-02-03 18:27:50|12546.5|12531.5|12546.1|12531.1|12546.5|12531.5|12546.1|12531.1|1
1643912880000|2022-02-03 18:28:00|12546.5|12531.5|12545|12530|12546.5|12531.5|12544|12529|3
1643912890000|2022-02-03 18:28:10|12545.1|12530.1|12546.2|12531.2|12546.2|12531.2|12545.1|12530.1|7
1643912900000|2022-02-03 18:28:20|12544.2|12529.2|12544.2|12529.2|12544.2|12529.2|12544.2|12529.2|2
1643912910000|2022-02-03 18:28:30|12543.7|12528.7|12543.7|12528.7|12543.8|12528.8|12543.7|12528.7|0
1643912920000|2022-02-03 18:28:40|12543.8|12528.8|12543.7|12528.7|12544.6|12529.6|12543.7|12528.7|7
1643912930000|2022-02-03 18:28:50|12543.6|12528.6|12543.5|12528.5|12545|12530|12543.5|12528.5|9
1643912940000|2022-02-03 18:29:00|12539.9|12524.9|12540|12525|12540.4|12525.4|12539.9|12524.9|6
1643912950000|2022-02-03 18:29:10|12538.9|12523.9|12539.6|12524.6|12539.6|12524.6|12538.9|12523.9|28
1643912960000|2022-02-03 18:29:20|12540|12525|12540|12525|12540|12525|12540|12525|5
1643912970000|2022-02-03 18:29:30|12540.4|12525.4|12540.4|12525.4|12540.4|12525.4|12539.9|12524.9|5
1643912980000|2022-02-03 18:29:40|12540|12525|12536.4|12521.4|12540|12525|12536.4|12521.4|4
1643912990000|2022-02-03 18:29:50|12536.7|12521.7|12538.2|12523.2|12539.7|12524.7|12536.7|12521.7|5
1643913000000|2022-02-03 18:30:00|12538.9|12523.9|12534.9|12519.9|12540.4|12525.4|12534.9|12519.9|1
1643913010000|2022-02-03 18:30:10|12534.5|12519.5|12536.7|12521.7|12538.4|12523.4|12534.5|12519.5|7
1643913020000|2022-02-03 18:30:20|||||||||14
1643913030000|2022-02-03 18:30:30|12536.2|12521.2|12534.9|12519.9|12538.4|12523.4|12534.4|12519.4|13
1643913040000|2022-02-03 18:30:40|12534.7|12519.7|12534.7|12519.7|12534.7|12519.7|12534.7|12519.7|3
1643913050000|2022-02-03 18:30:50|12534|12519|12534|12519|12534|12519|12534|12519|1
1643913060000|2022-02-03 18:31:00|12534.2|12519.2|12536.6|12521.6|12536.6|12521.6|12534.2|12519.2|2
1643913070000|2022-02-03 18:31:10|12536.9|12521.9|12539.6|12524.6|12539.7|12524.7|12536.9|12521.9|2
1643913080000|2022-02-03 18:31:20|12539.2|12524.2|12537.1|12522.1|12539.2|12524.2|12537.1|12522.1|2
1643913090000|2022-02-03 18:31:30|12536.7|12521.7|12537.1|12522.1|12537.1|12522.1|12536.7|12521.7|2
1643913100000|2022-02-03 18:31:40|12536.7|12521.7|12534.1|12519.1|12536.7|12521.7|12533.1|12518.1|2
1643913110000|2022-02-03 18:31:50|12534.2|12519.2|12536.5|12521.5|12536.5|12521.5|12534.2|12519.2|1
1643913120000|2022-02-03 18:32:00|12533.7|12518.7|12533.6|12518.6|12533.7|12518.7|12533.6|12518.6|0
1643913140000|2022-02-03 18:32:20|12532.5|12517.5|12532.1|12517.1|12532.5|12517.5|12532.1|12517.1|3
1643913150000|2022-02-03 18:32:30|12531.6|12516.6|12531.6|12516.6|12531.6|12516.6|12531.6|12516.6|1
1643913160000|2022-02-03 18:32:40|||||||||1
1643913170000|2022-02-03 18:32:50|12531.1|12516.1|12531.1|12516.1|12531.1|12516.1|12531.1|12516.1|1
1643913180000|2022-02-03 18:33:00|12530.6|12515.6|12530.6|12515.6|12530.6|12515.6|12530.6|12515.6|2
1643913190000|2022-02-03 18:33:10|12530.2|12515.2|12530.2|12515.2|12530.2|12515.2|12530.2|12515.2|21
1643913200000|2022-02-03 18:33:20|12529.8|12514.8|12523.8|12508.8|12529.8|12514.8|12523.8|12508.8|14
1643913210000|2022-02-03 18:33:30|12523.3|12508.3|12525|12510|12525.5|12510.5|12523.3|12508.3|2
1643913220000|2022-02-03 18:33:40|12524|12509|12524.2|12509.2|12524.6|12509.6|12523.5|12508.5|1
1643913230000|2022-02-03 18:33:50|12524.7|12509.7|12526|12511|12526|12511|12524.5|12509.5|5
1643913240000|2022-02-03 18:34:00|12526.4|12511.4|12525.3|12510.3|12528.3|12513.3|12525.3|12510.3|15
1643913250000|2022-02-03 18:34:10|12525.8|12510.8|12525.7|12510.7|12526.2|12511.2|12525.7|12510.7|10
1643913260000|2022-02-03 18:34:20|12526.2|12511.2|12526.3|12511.3|12529.7|12514.7|12526.2|12511.2|5
1643913270000|2022-02-03 18:34:30|12526|12511|12526.3|12511.3|12526.3|12511.3|12525.3|12510.3|0
1643913280000|2022-02-03 18:34:40|12526|12511|12526|12511|12526|12511|12526|12511|1
1643913290000|2022-02-03 18:34:50|12526.3|12511.3|12524.4|12509.4|12527.2|12512.2|12524.4|12509.4|3
1643913300000|2022-02-03 18:35:00|12523.9|12508.9|12520.7|12505.7|12523.9|12508.9|12520.3|12505.3|4
1643913310000|2022-02-03 18:35:10|12522.1|12507.1|12519.7|12504.7|12522.1|12507.1|12519.6|12504.6|1
1643913320000|2022-02-03 18:35:20|12520.2|12505.2|12521.7|12506.7|12521.7|12506.7|12520.2|12505.2|4
1643913330000|2022-02-03 18:35:30|12522.1|12507.1|12521.1|12506.1|12522.1|12507.1|12521.1|12506.1|2
1643913340000|2022-02-03 18:35:40|||||||||3
1643913350000|2022-02-03 18:35:50|12521.5|12506.5|12521.5|12506.5|12521.5|12506.5|12521.5|12506.5|1
1643913360000|2022-02-03 18:36:00|12521.9|12506.9|12519.8|12504.8|12521.9|12506.9|12519.8|12504.8|1
1643913380000|2022-02-03 18:36:20|12519.7|12504.7|12518.9|12503.9|12519.7|12504.7|12518.9|12503.9|1
1643913390000|2022-02-03 18:36:30|12518.8|12503.8|12518.4|12503.4|12518.8|12503.8|12518.4|12503.4|0
1643913400000|2022-02-03 18:36:40|12519.9|12504.9|12520|12505|12520.9|12505.9|12519.9|12504.9|2
1643913410000|2022-02-03 18:36:50|12519.7|12504.7|12518.9|12503.9|12519.7|12504.7|12518.9|12503.9|1
1643913420000|2022-02-03 18:37:00|12518.5|12503.5|12520.9|12505.9|12520.9|12505.9|12518.5|12503.5|3
1643913430000|2022-02-03 18:37:10|12520.8|12505.8|12520|12505|12520.8|12505.8|12519.6|12504.6|5
1643913440000|2022-02-03 18:37:20|12520.4|12505.4|12519|12504|12520.4|12505.4|12519|12504|2
1643913450000|2022-02-03 18:37:30|12519.4|12504.4|12519.4|12504.4|12519.4|12504.4|12519.4|12504.4|1
1643913460000|2022-02-03 18:37:40|12519|12504|12518.9|12503.9|12519|12504|12518.9|12503.9|0
1643913470000|2022-02-03 18:37:50|12517.7|12502.7|12513.1|12498.1|12517.7|12502.7|12513.1|12498.1|4
1643913480000|2022-02-03 18:38:00|12512.7|12497.7|12514.1|12499.1|12514.1|12499.1|12512.7|12497.7|0
1643913490000|2022-02-03 18:38:10|12515.2|12500.2|12516.1|12501.1|12516.1|12501.1|12515.2|12500.2|0
1643913500000|2022-02-03 18:38:20|12515.5|12500.5|12514.3|12499.3|12515.5|12500.5|12514.3|12499.3|1
1643913510000|2022-02-03 18:38:30|12514.7|12499.7|12514.2|12499.2|12514.7|12499.7|12514.2|12499.2|0
1643913520000|2022-02-03 18:38:40|12513.7|12498.7|12513.2|12498.2|12513.7|12498.7|12512.7|12497.7|7
1643913530000|2022-02-03 18:38:50|12513.7|12498.7|12513.5|12498.5|12514.3|12499.3|12512.8|12497.8|3
1643913540000|2022-02-03 18:39:00|12514.7|12499.7|12513.7|12498.7|12514.7|12499.7|12513.7|12498.7|2
1643913560000|2022-02-03 18:39:20|||||||||1
1643913570000|2022-02-03 18:39:30|12513.3|12498.3|12512.2|12497.2|12513.3|12498.3|12512.2|12497.2|1
1643913580000|2022-02-03 18:39:40|12512.3|12497.3|12514.2|12499.2|12514.2|12499.2|12512.3|12497.3|0
1643913590000|2022-02-03 18:39:50|12514.3|12499.3|12512.7|12497.7|12514.3|12499.3|12512.7|12497.7|12
1643913600000|2022-02-03 18:40:00|12512.8|12497.8|12513.2|12498.2|12513.2|12498.2|12512.8|12497.8|1
1643913610000|2022-02-03 18:40:10|12513.3|12498.3|12511.9|12496.9|12513.7|12498.7|12511.3|12496.3|4
1643913620000|2022-02-03 18:40:20|12512.3|12497.3|12510.9|12495.9|12512.3|12497.3|12510.9|12495.9|1
1643913630000|2022-02-03 18:40:30|12510.6|12495.6|12509.8|12494.8|12510.6|12495.6|12509.8|12494.8|2
1643913640000|2022-02-03 18:40:40|12511.4|12496.4|12511.9|12496.9|12511.9|12496.9|12511.4|12496.4|2
1643913650000|2022-02-03 18:40:50|12510.9|12495.9|12511.9|12496.9|12511.9|12496.9|12509.4|12494.4|3
1643913660000|2022-02-03 18:41:00|12512.3|12497.3|12511.9|12496.9|12512.3|12497.3|12511.3|12496.3|2
1643913670000|2022-02-03 18:41:10|12512.3|12497.3|12512.3|12497.3|12512.3|12497.3|12512.3|12497.3|0
1643913680000|2022-02-03 18:41:20|12513.4|12498.4|12518.5|12503.5|12518.5|12503.5|12513.4|12498.4|4
1643913690000|2022-02-03 18:41:30|12518|12503|12519.7|12504.7|12519.7|12504.7|12518|12503|1
1643913700000|2022-02-03 18:41:40|12519.8|12504.8|12519.8|12504.8|12519.8|12504.8|12519.8|12504.8|0
1643913710000|2022-02-03 18:41:50|12519|12504|12518.6|12503.6|12519|12504|12518.6|12503.6|2
1643913720000|2022-02-03 18:42:00|12517.8|12502.8|12519.6|12504.6|12519.6|12504.6|12517.8|12502.8|2
1643913730000|2022-02-03 18:42:10|12520|12505|12521.8|12506.8|12521.8|12506.8|12520|12505|2
1643913740000|2022-02-03 18:42:20|12521.9|12506.9|12521.9|12506.9|12521.9|12506.9|12521.9|12506.9|0
1643913750000|2022-02-03 18:42:30|12516|12501|12516|12501|12516|12501|12516|12501|11
1643913760000|2022-02-03 18:42:40|12516.4|12501.4|12512.3|12497.3|12516.4|12501.4|12512.3|12497.3|6
1643913770000|2022-02-03 18:42:50|12512.1|12497.1|12511.9|12496.9|12513.3|12498.3|12511.9|12496.9|1
1643913780000|2022-02-03 18:43:00|12510.7|12495.7|12512.8|12497.8|12512.8|12497.8|12510.4|12495.4|3
1643913800000|2022-02-03 18:43:20|12510.9|12495.9|12510.9|12495.9|12510.9|12495.9|12510.9|12495.9|0
1643913810000|2022-02-03 18:43:30|12511|12496|12509.4|12494.4|12511.4|12496.4|12509.4|12494.4|1
1643913830000|2022-02-03 18:43:50|12509.5|12494.5|12510.3|12495.3|12510.3|12495.3|12509.5|12494.5|1
1643913840000|2022-02-03 18:44:00|||||||||1
1643913850000|2022-02-03 18:44:10|12510.7|12495.7|12509.7|12494.7|12510.7|12495.7|12509.7|12494.7|2
1643913860000|2022-02-03 18:44:20|12510.1|12495.1|12514.8|12499.8|12515.7|12500.7|12508.7|12493.7|27
1643913870000|2022-02-03 18:44:30|12517.2|12502.2|12518.6|12503.6|12518.6|12503.6|12517.2|12502.2|1
1643913880000|2022-02-03 18:44:40|12517.7|12502.7|12517.2|12502.2|12517.7|12502.7|12517.2|12502.2|1
1643913890000|2022-02-03 18:44:50|12517.5|12502.5|12517|12502|12518.7|12503.7|12517|12502|2
1643913900000|2022-02-03 18:45:00|12516.2|12501.2|12517.2|12502.2|12517.2|12502.2|12516.2|12501.2|1
1643913910000|2022-02-03 18:45:10|12517.3|12502.3|12517.8|12502.8|12519.2|12504.2|12517.3|12502.3|8
1643913920000|2022-02-03 18:45:20|12517.3|12502.3|12516.6|12501.6|12517.3|12502.3|12516.6|12501.6|1
1643913930000|2022-02-03 18:45:30|12515.8|12500.8|12515.8|12500.8|12515.8|12500.8|12515.8|12500.8|2
1643913950000|2022-02-03 18:45:50|12517.3|12502.3|12516.3|12501.3|12517.3|12502.3|12516.3|12501.3|4
1643913960000|2022-02-03 18:46:00|12516.7|12501.7|12516.7|12501.7|12516.7|12501.7|12516.7|12501.7|0
1643913970000|2022-02-03 18:46:10|12515.1|12500.1|12516.8|12501.8|12516.8|12501.8|12514.8|12499.8|1
1643913980000|2022-02-03 18:46:20|12516.3|12501.3|12515.8|12500.8|12516.4|12501.4|12515.8|12500.8|1
1643913990000|2022-02-03 18:46:30|12516.3|12501.3|12520.5|12505.5|12520.5|12505.5|12515.8|12500.8|12
1643914000000|2022-02-03 18:46:40|12520.9|12505.9|12526.5|12511.5|12526.5|12511.5|12520.9|12505.9|1
1643914010000|2022-02-03 18:46:50|12528|12513|12528.5|12513.5|12528.5|12513.5|12528|12513|1
1643914020000|2022-02-03 18:47:00|||||||||1
1643914030000|2022-02-03 18:47:10|12528.2|12513.2|12526.7|12511.7|12528.2|12513.2|12526|12511|3
1643914040000|2022-02-03 18:47:20|12526.8|12511.8|12528.3|12513.3|12528.3|12513.3|12526.7|12511.7|2
1643914050000|2022-02-03 18:47:30|12528.2|12513.2|12528.1|12513.1|12528.2|12513.2|12527.9|12512.9|0
1643914060000|2022-02-03 18:47:40|12523.7|12508.7|12523.7|12508.7|12524.4|12509.4|12523.6|12508.6|1
1643914070000|2022-02-03 18:47:50|12524.6|12509.6|12527.7|12512.7|12527.7|12512.7|12524.6|12509.6|4
1643914080000|2022-02-03 18:48:00|12528.5|12513.5|12527.1|12512.1|12528.5|12513.5|12527.1|12512.1|10
1643914090000|2022-02-03 18:48:10|12528|12513|12528.4|12513.4|12528.4|12513.4|12528|12513|0
1643914100000|2022-02-03 18:48:20|||||||||1
1643914110000|2022-02-03 18:48:30|12528.5|12513.5|12526.9|12511.9|12528.5|12513.5|12526.9|12511.9|7
1643914120000|2022-02-03 18:48:40|12525.7|12510.7|12527.7|12512.7|12528.2|12513.2|12525.7|12510.7|3
1643914130000|2022-02-03 18:48:50|12528.5|12513.5|12532.4|12517.4|12532.4|12517.4|12528.5|12513.5|1
1643914140000|2022-02-03 18:49:00|12532.3|12517.3|12530.8|12515.8|12532.8|12517.8|12528.3|12513.3|12
1643914150000|2022-02-03 18:49:10|12532.1|12517.1|12532.1|12517.1|12532.1|12517.1|12532.1|12517.1|0
1643914160000|2022-02-03 18:49:20|12534.5|12519.5|12536.7|12521.7|12536.8|12521.8|12534.5|12519.5|6
1643914170000|2022-02-03 18:49:30|12537.2|12522.2|12540.5|12525.5|12541|12526|12536.7|12521.7|7
1643914180000|2022-02-03 18:49:40|12540.1|12525.1|12540|12525|12540.1|12525.1|12539.5|12524.5|3
1643914190000|2022-02-03 18:49:50|12539.2|12524.2|12539.4|12524.4|12539.4|12524.4|12535.9|12520.9|18
1643914200000|2022-02-03 18:50:00|12539.8|12524.8|12539.2|12524.2|12543.4|12528.4|12539.2|12524.2|1
1643914210000|2022-02-03 18:50:10|12539.5|12524.5|12541|12526|12541|12526|12539.5|12524.5|0
1643914220000|2022-02-03 18:50:20|12539.4|12524.4|12539.4|12524.4|12539.4|12524.4|12539.4|12524.4|1
1643914230000|2022-02-03 18:50:30|12539.5|12524.5|12540.4|12525.4|12540.4|12525.4|12539.5|12524.5|0
1643914240000|2022-02-03 18:50:40|12541.4|12526.4|12541.9|12526.9|12542.3|12527.3|12541.4|12526.4|1
1643914250000|2022-02-03 18:50:50|12544|12529|12544.5|12529.5|12544.5|12529.5|12544|12529|2
1643914260000|2022-02-03 18:51:00|12547.6|12532.6|12553.6|12538.6|12553.6|12538.6|12547.6|12532.6|14
1643914270000|2022-02-03 18:51:10|12553.1|12538.1|12553.1|12538.1|12553.6|12538.6|12553.1|12538.1|5
1643914280000|2022-02-03 18:51:20|12552.9|12537.9|12552.9|12537.9|12552.9|12537.9|12552.9|12537.9|2
1643914290000|2022-02-03 18:51:30|12552.5|12537.5|12551.5|12536.5|12552.8|12537.8|12549.9|12534.9|2
1643914300000|2022-02-03 18:51:40|12551.1|12536.1|12547.9|12532.9|12551.5|12536.5|12547.9|12532.9|11
1643914310000|2022-02-03 18:51:50|12547.7|12532.7|12545.2|12530.2|12547.7|12532.7|12543.3|12528.3|12
1643914320000|2022-02-03 18:52:00|12544.8|12529.8|12544.8|12529.8|12544.8|12529.8|12544.8|12529.8|0
1643914330000|2022-02-03 18:52:10|12544.4|12529.4|12542.8|12527.8|12544.4|12529.4|12542.8|12527.8|11
1643914340000|2022-02-03 18:52:20|12545.6|12530.6|12545.1|12530.1|12545.6|12530.6|12544.1|12529.1|3
1643914350000|2022-02-03 18:52:30|12544.2|12529.2|12544.2|12529.2|12544.2|12529.2|12544.2|12529.2|0
1643914360000|2022-02-03 18:52:40|12544.1|12529.1|12544.1|12529.1|12544.1|12529.1|12544.1|12529.1|1
1643914370000|2022-02-03 18:52:50|12544.6|12529.6|12543.6|12528.6|12544.6|12529.6|12543.6|12528.6|1
1643914380000|2022-02-03 18:53:00|12540.7|12525.7|12544.2|12529.2|12544.2|12529.2|12540.7|12525.7|8
1643914390000|2022-02-03 18:53:10|12544.7|12529.7|12542.3|12527.3|12545.2|12530.2|12542.3|12527.3|1
1643914400000|2022-02-03 18:53:20|12542.8|12527.8|12541.8|12526.8|12542.8|12527.8|12541.3|12526.3|0
1643914410000|2022-02-03 18:53:30|12543.7|12528.7|12542.3|12527.3|12543.8|12528.8|12542.3|12527.3|3
1643914420000|2022-02-03 18:53:40|12543.8|12528.8|12543.8|12528.8|12543.8|12528.8|12543.8|12528.8|1
1643914430000|2022-02-03 18:53:50|12544.3|12529.3|12549.3|12534.3|12549.3|12534.3|12544.3|12529.3|4
1643914440000|2022-02-03 18:54:00|12548.8|12533.8|12548.8|12533.8|12548.8|12533.8|12548.3|12533.3|0
1643914450000|2022-02-03 18:54:10|12547.8|12532.8|12547.8|12532.8|12547.8|12532.8|12547.8|12532.8|1
1643914460000|2022-02-03 18:54:20|12544.2|12529.2|12543.5|12528.5|12544.5|12529.5|12543.5|12528.5|44
1643914470000|2022-02-03 18:54:30|12542|12527|12541|12526|12542.8|12527.8|12541|12526|2
1643914480000|2022-02-03 18:54:40|12540|12525|12538.6|12523.6|12540|12525|12538.6|12523.6|1
1643914490000|2022-02-03 18:54:50|12538.9|12523.9|12542.2|12527.2|12542.2|12527.2|12538.5|12523.5|0
1643914500000|2022-02-03 18:55:00|12541.7|12526.7|12538.8|12523.8|12541.8|12526.8|12538.1|12523.1|21
1643914510000|2022-02-03 18:55:10|12539.1|12524.1|12544.5|12529.5|12545.5|12530.5|12538.3|12523.3|8
1643914520000|2022-02-03 18:55:20|12544.4|12529.4|12543.2|12528.2|12544.8|12529.8|12543.2|12528.2|5
1643914530000|2022-02-03 18:55:30|12543.1|12528.1|12541.7|12526.7|12543.1|12528.1|12541.3|12526.3|6
1643914550000|2022-02-03 18:55:50|12541.9|12526.9|12542.7|12527.7|12542.7|12527.7|12541.9|12526.9|1
1643914560000|2022-02-03 18:56:00|12542.2|12527.2|12545.2|12530.2|12546.2|12531.2|12541.7|12526.7|4
1643914570000|2022-02-03 18:56:10|12546.7|12531.7|12547.8|12532.8|12547.8|12532.8|12544.2|12529.2|2
1643914580000|2022-02-03 18:56:20|12548.3|12533.3|12547.3|12532.3|12548.7|12533.7|12547.3|12532.3|12
1643914590000|2022-02-03 18:56:30|12547|12532|12546.7|12531.7|12547|12532|12545.3|12530.3|1
1643914600000|2022-02-03 18:56:40|12546.3|12531.3|12545.2|12530.2|12547.7|12532.7|12545.2|12530.2|7
1643914610000|2022-02-03 18:56:50|12544.8|12529.8|12545.2|12530.2|12546.2|12531.2|12542.8|12527.8|11
1643914620000|2022-02-03 18:57:00|12545.7|12530.7|12545.7|12530.7|12545.7|12530.7|12545.7|12530.7|1
1643914640000|2022-02-03 18:57:20|12545.9|12530.9|12545.4|12530.4|12546.7|12531.7|12544.3|12529.3|2
1643914650000|2022-02-03 18:57:30|12545.8|12530.8|12545.7|12530.7|12545.8|12530.8|12545.7|12530.7|1
1643914660000|2022-02-03 18:57:40|12545.3|12530.3|12545.7|12530.7|12545.7|12530.7|12544.8|12529.8|1
1643914670000|2022-02-03 18:57:50|12544.3|12529.3|12543.2|12528.2|12544.3|12529.3|12543.2|12528.2|2
1643914680000|2022-02-03 18:58:00|12544.3|12529.3|12545.8|12530.8|12545.8|12530.8|12544.3|12529.3|3
1643914690000|2022-02-03 18:58:10|12546.8|12531.8|12546.8|12531.8|12546.8|12531.8|12546.8|12531.8|1
1643914700000|2022-02-03 18:58:20|12548.9|12533.9|12548.1|12533.1|12548.9|12533.9|12548.1|12533.1|4
1643914710000|2022-02-03 18:58:30|12546.9|12531.9|12545.4|12530.4|12546.9|12531.9|12545.4|12530.4|0
1643914720000|2022-02-03 18:58:40|||||||||5
1643914730000|2022-02-03 18:58:50|12545.3|12530.3|12544.9|12529.9|12545.3|12530.3|12544.9|12529.9|0
1643914740000|2022-02-03 18:59:00|12544.8|12529.8|12543.9|12528.9|12544.8|12529.8|12542.9|12527.9|9
1643914760000|2022-02-03 18:59:20|12543.8|12528.8|12543.4|12528.4|12543.8|12528.8|12543.4|12528.4|0
1643914770000|2022-02-03 18:59:30|12543.8|12528.8|12543.9|12528.9|12543.9|12528.9|12543.8|12528.8|3
1643914790000|2022-02-03 18:59:50|12544.2|12529.2|12543.3|12528.3|12546|12531|12543.3|12528.3|4
1643914800000|2022-02-03 19:00:00|12542.9|12527.9|12544.5|12529.5|12544.9|12529.9|12542.4|12527.4|2
1643914810000|2022-02-03 19:00:10|12544.4|12529.4|12543.9|12528.9|12544.4|12529.4|12543.5|12528.5|0
1643914820000|2022-02-03 19:00:20|12532.9|12517.9|12534.8|12519.8|12534.8|12519.8|12532.8|12517.8|17
1643914830000|2022-02-03 19:00:30|12533.3|12518.3|12533.7|12518.7|12534.7|12519.7|12532.3|12517.3|3
1643914840000|2022-02-03 19:00:40|12534.1|12519.1|12534.5|12519.5|12534.5|12519.5|12534.1|12519.1|2
1643914850000|2022-02-03 19:00:50|12534.9|12519.9|12533.1|12518.1|12536.1|12521.1|12530.8|12515.8|5
1643914860000|2022-02-03 19:01:00|12533.6|12518.6|12532.5|12517.5|12533.6|12518.6|12532.5|12517.5|3
1643914870000|2022-02-03 19:01:10|12532.9|12517.9|12532.9|12517.9|12532.9|12517.9|12532.9|12517.9|0
1643914880000|2022-02-03 19:01:20|12532.4|12517.4|12523.3|12508.3|12532.4|12517.4|12523.3|12508.3|3
1643914890000|2022-02-03 19:01:30|12522.7|12507.7|12519.3|12504.3|12522.7|12507.7|12519.3|12504.3|1
1643914900000|2022-02-03 19:01:40|12521.2|12506.2|12522.2|12507.2|12522.2|12507.2|12520.8|12505.8|5
1643914910000|2022-02-03 19:01:50|12521.8|12506.8|12520.7|12505.7|12521.8|12506.8|12520.7|12505.7|2
1643914920000|2022-02-03 19:02:00|12522.6|12507.6|12526|12511|12526|12511|12522.6|12507.6|4
1643914930000|2022-02-03 19:02:10|12525.5|12510.5|12529.5|12514.5|12529.5|12514.5|12525|12510|2
1643914940000|2022-02-03 19:02:20|12530|12515|12531.3|12516.3|12531.8|12516.8|12529.7|12514.7|3
1643914950000|2022-02-03 19:02:30|12531.2|12516.2|12529.5|12514.5|12531.8|12516.8|12529.5|12514.5|8
1643914960000|2022-02-03 19:02:40|12528|12513|12529.5|12514.5|12529.5|12514.5|12528|12513|3
1643914970000|2022-02-03 19:02:50|12530.2|12515.2|12529.7|12514.7|12530.2|12515.2|12528.5|12513.5|2
1643914980000|2022-02-03 19:03:00|12528.5|12513.5|12532.5|12517.5|12532.5|12517.5|12526.7|12511.7|6
1643914990000|2022-02-03 19:03:10|12533|12518|12532|12517|12533.4|12518.4|12532|12517|0
1643915010000|2022-02-03 19:03:30|12532.8|12517.8|12533.8|12518.8|12533.8|12518.8|12532.8|12517.8|3
1643915020000|2022-02-03 19:03:40|12534|12519|12530.6|12515.6|12534.8|12519.8|12530.2|12515.2|4
1643915030000|2022-02-03 19:03:50|12530.5|12515.5|12534.6|12519.6|12534.6|12519.6|12530.2|12515.2|1
1643915040000|2022-02-03 19:04:00|12534.9|12519.9|12534.6|12519.6|12535|12520|12534.5|12519.5|1
1643915050000|2022-02-03 19:04:10|12535|12520|12534.5|12519.5|12535|12520|12534.1|12519.1|6
1643915060000|2022-02-03 19:04:20|12533.3|12518.3|12530.3|12515.3|12533.3|12518.3|12530.3|12515.3|2
1643915070000|2022-02-03 19:04:30|12530.7|12515.7|12528.5|12513.5|12530.7|12515.7|12528.5|12513.5|5
1643915080000|2022-02-03 19:04:40|12528.4|12513.4|12528.4|12513.4|12528.4|12513.4|12528|12513|6
1643915090000|2022-02-03 19:04:50|||||||||1
1643915100000|2022-02-03 19:05:00|12527.3|12512.3|12525|12510|12527.9|12512.9|12525|12510|6
1643915110000|2022-02-03 19:05:10|12525.4|12510.4|12526.5|12511.5|12527.5|12512.5|12523.3|12508.3|13
1643915120000|2022-02-03 19:05:20|12527.6|12512.6|12525.6|12510.6|12527.7|12512.7|12525.6|12510.6|4
1643915130000|2022-02-03 19:05:30|12526|12511|12525|12510|12526|12511|12524.5|12509.5|6
1643915140000|2022-02-03 19:05:40|12526.5|12511.5|12525.2|12510.2|12526.5|12511.5|12525.2|12510.2|7
1643915150000|2022-02-03 19:05:50|12525.3|12510.3|12529.8|12514.8|12529.8|12514.8|12525.3|12510.3|6
1643915160000|2022-02-03 19:06:00|12530.2|12515.2|12530|12515|12531|12516|12530|12515|50
1643915170000|2022-02-03 19:06:10|12530.2|12515.2|12531.6|12516.6|12531.6|12516.6|12530.2|12515.2|3
1643915180000|2022-02-03 19:06:20|12532.1|12517.1|12530.6|12515.6|12532.1|12517.1|12530.6|12515.6|6
1643915190000|2022-02-03 19:06:30|12530.2|12515.2|12531.9|12516.9|12532.4|12517.4|12530.2|12515.2|45
1643915200000|2022-02-03 19:06:40|12531.8|12516.8|12531.2|12516.2|12531.8|12516.8|12531.2|12516.2|4
1643915210000|2022-02-03 19:06:50|12531.1|12516.1|12531.3|12516.3|12532.1|12517.1|12531.1|12516.1|3
1643915220000|2022-02-03 19:07:00|12531.7|12516.7|12531.7|12516.7|12531.7|12516.7|12529|12514|20
1643915230000|2022-02-03 19:07:10|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|12530.4|12515.4|0
1643915240000|2022-02-03 19:07:20|12529.9|12514.9|12533.4|12518.4|12533.9|12518.9|12529.9|12514.9|3
1643915250000|2022-02-03 19:07:30|12533.3|12518.3|12533.8|12518.8|12533.8|12518.8|12532.9|12517.9|6
1643915260000|2022-02-03 19:07:40|12533.4|12518.4|12533.4|12518.4|12533.4|12518.4|12533.4|12518.4|3
1643915270000|2022-02-03 19:07:50|12533|12518|12531.9|12516.9|12533|12518|12531.9|12516.9|3
1643915280000|2022-02-03 19:08:00|12531.6|12516.6|12532.5|12517.5|12534|12519|12531.5|12516.5|8
1643915290000|2022-02-03 19:08:10|12532.8|12517.8|12532.4|12517.4|12532.9|12517.9|12532.4|12517.4|12
1643915300000|2022-02-03 19:08:20|12532.5|12517.5|12532.9|12517.9|12532.9|12517.9|12532.5|12517.5|3
1643915310000|2022-02-03 19:08:30|12532.5|12517.5|12534.1|12519.1|12534.4|12519.4|12532.5|12517.5|32
1643915320000|2022-02-03 19:08:40|12533.8|12518.8|12534|12519|12534.1|12519.1|12532.6|12517.6|0
1643915330000|2022-02-03 19:08:50|12534.5|12519.5|12532.8|12517.8|12534.5|12519.5|12532.8|12517.8|11
1643915340000|2022-02-03 19:09:00|12532.9|12517.9|12536.9|12521.9|12537.7|12522.7|12532.9|12517.9|12
1643915350000|2022-02-03 19:09:10|12536.5|12521.5|12535.9|12520.9|12536.5|12521.5|12535.9|12520.9|20
1643915360000|2022-02-03 19:09:20|12536|12521|12532|12517|12536|12521|12532|12517|22
1643915370000|2022-02-03 19:09:30|12532.1|12517.1|12531.7|12516.7|12532.2|12517.2|12531.2|12516.2|4
1643915380000|2022-02-03 19:09:40|12532.1|12517.1|12532.3|12517.3|12532.3|12517.3|12531.9|12516.9|7
1643915390000|2022-02-03 19:09:50|12532.8|12517.8|12532.9|12517.9|12533.2|12518.2|12532.4|12517.4|4
1643915400000|2022-02-03 19:10:00|12533.3|12518.3|12528.2|12513.2|12533.4|12518.4|12528.2|12513.2|10
1643915410000|2022-02-03 19:10:10|12526|12511|12527.8|12512.8|12528.2|12513.2|12526|12511|9
1643915420000|2022-02-03 19:10:20|12528.1|12513.1|12528.9|12513.9|12531.3|12516.3|12528.1|12513.1|5
1643915430000|2022-02-03 19:10:30|12529.4|12514.4|12529.3|12514.3|12529.9|12514.9|12528.7|12513.7|28
1643915440000|2022-02-03 19:10:40|12528.9|12513.9|12528.8|12513.8|12528.9|12513.9|12528.8|12513.8|0
1643915450000|2022-02-03 19:10:50|12528.4|12513.4|12527.9|12512.9|12528.4|12513.4|12526|12511|6
1643915460000|2022-02-03 19:11:00|12527.5|12512.5|12527.6|12512.6|12527.6|12512.6|12525.5|12510.5|17
1643915470000|2022-02-03 19:11:10|12527.2|12512.2|12525.7|12510.7|12527.2|12512.2|12525.4|12510.4|9
1643915480000|2022-02-03 19:11:20|12529.1|12514.1|12521.9|12506.9|12529.1|12514.1|12521.4|12506.4|29
1643915490000|2022-02-03 19:11:30|12522.3|12507.3|12523|12508|12523|12508|12522.1|12507.1|0
1643915500000|2022-02-03 19:11:40|12523.3|12508.3|12522.2|12507.2|12524.2|12509.2|12521.6|12506.6|75
1643915510000|2022-02-03 19:11:50|12521.7|12506.7|12521.1|12506.1|12522.2|12507.2|12521.1|12506.1|23
1643915520000|2022-02-03 19:12:00|12522.7|12507.7|12525.1|12510.1|12525.1|12510.1|12521.2|12506.2|13
1643915530000|2022-02-03 19:12:10|12526.2|12511.2|12528.6|12513.6|12528.8|12513.8|12526.2|12511.2|21
1643915540000|2022-02-03 19:12:20|12529.1|12514.1|12535.4|12520.4|12535.4|12520.4|12529.1|12514.1|24
1643915550000|2022-02-03 19:12:30|12533.8|12518.8|12532.8|12517.8|12533.8|12518.8|12532.3|12517.3|12
1643915560000|2022-02-03 19:12:40|12532.9|12517.9|12531.3|12516.3|12533.3|12518.3|12531.3|12516.3|25
1643915570000|2022-02-03 19:12:50|12529.3|12514.3|12530.5|12515.5|12530.5|12515.5|12529.3|12514.3|2
1643915580000|2022-02-03 19:13:00|12531|12516|12532.2|12517.2|12532.2|12517.2|12530.1|12515.1|26
1643915590000|2022-02-03 19:13:10|12531.8|12516.8|12535.3|12520.3|12535.3|12520.3|12531.8|12516.8|18
1643915600000|2022-02-03 19:13:20|12535|12520|12532.6|12517.6|12538.1|12523.1|12532.5|12517.5|43
1643915610000|2022-02-03 19:13:30|12532.2|12517.2|12530.8|12515.8|12532.8|12517.8|12529.2|12514.2|58
1643915620000|2022-02-03 19:13:40|12531.2|12516.2|12536.1|12521.1|12537|12522|12527.7|12512.7|26
1643915630000|2022-02-03 19:13:50|12536.8|12521.8|12536.6|12521.6|12540.5|12525.5|12536.5|12521.5|46
1643915640000|2022-02-03 19:14:00|12537|12522|12539.5|12524.5|12544.5|12529.5|12536.6|12521.6|91
1643915650000|2022-02-03 19:14:10|12539.9|12524.9|12540.5|12525.5|12542.2|12527.2|12539.9|12524.9|111
1643915660000|2022-02-03 19:14:20|12541.7|12526.7|12542.9|12527.9|12544.3|12529.3|12541.2|12526.2|79
1643915670000|2022-02-03 19:14:30|12542.1|12527.1|12543.7|12528.7|12544.5|12529.5|12542.1|12527.1|70
1643915680000|2022-02-03 19:14:40|12543.8|12528.8|12541.8|12526.8|12547.3|12532.3|12541.8|12526.8|114
1643915690000|2022-02-03 19:14:50|12539.7|12524.7|12526.8|12511.8|12540.7|12525.7|12526.3|12511.3|109
1643915700000|2022-02-03 19:15:00|12528.4|12513.4|12527.4|12512.4|12529.2|12514.2|12526.8|12511.8|15
1643915710000|2022-02-03 19:15:10|12527.2|12512.2|12523.9|12508.9|12528.9|12513.9|12523.9|12508.9|7
1643915720000|2022-02-03 19:15:20|12524.1|12509.1|12525.6|12510.6|12527.9|12512.9|12524.1|12509.1|3
1643915730000|2022-02-03 19:15:30|12525.5|12510.5|12526.7|12511.7|12526.7|12511.7|12524.3|12509.3|7
1643915740000|2022-02-03 19:15:40|12529.1|12514.1|12529.1|12514.1|12529.6|12514.6|12528.7|12513.7|0
1643915750000|2022-02-03 19:15:50|12529|12514|12528|12513|12532.9|12517.9|12528|12513|3
1643915760000|2022-02-03 19:16:00|12528.1|12513.1|12527.6|12512.6|12528.5|12513.5|12527.6|12512.6|1
1643915770000|2022-02-03 19:16:10|12528.1|12513.1|12529|12514|12529|12514|12528.1|12513.1|8
1643915780000|2022-02-03 19:16:20|12529.3|12514.3|12529.6|12514.6|12529.7|12514.7|12529.3|12514.3|9
1643915790000|2022-02-03 19:16:30|12529.2|12514.2|12529.3|12514.3|12529.7|12514.7|12529.2|12514.2|3
1643915800000|2022-02-03 19:16:40|12529.5|12514.5|12529.2|12514.2|12529.7|12514.7|12529.2|12514.2|3
1643915810000|2022-02-03 19:16:50|12529.1|12514.1|12528.8|12513.8|12529.1|12514.1|12528.8|12513.8|1
1643915820000|2022-02-03 19:17:00|12528.9|12513.9|12533.3|12518.3|12534.2|12519.2|12528.9|12513.9|43
1643915830000|2022-02-03 19:17:10|12532.9|12517.9|12532.6|12517.6|12533.4|12518.4|12532.5|12517.5|41
1643915840000|2022-02-03 19:17:20|12532.5|12517.5|12532.1|12517.1|12532.7|12517.7|12532.1|12517.1|2
1643915850000|2022-02-03 19:17:30|12532|12517|12531.7|12516.7|12532|12517|12528.7|12513.7|4
1643915860000|2022-02-03 19:17:40|12530.9|12515.9|12531.4|12516.4|12531.5|12516.5|12530.9|12515.9|4
1643915870000|2022-02-03 19:17:50|12532.4|12517.4|12532.7|12517.7|12532.8|12517.8|12532.4|12517.4|8
1643915880000|2022-02-03 19:18:00|12531.9|12516.9|12535.9|12520.9|12535.9|12520.9|12531.9|12516.9|13
1643915890000|2022-02-03 19:18:10|12536|12521|12536|12521|12536|12521|12536|12521|3
1643915900000|2022-02-03 19:18:20|12535.7|12520.7|12536.6|12521.6|12536.6|12521.6|12535.7|12520.7|0
1643915910000|2022-02-03 19:18:30|12536.8|12521.8|12538.6|12523.6|12538.6|12523.6|12536.8|12521.8|10
1643915920000|2022-02-03 19:18:40|12537.6|12522.6|12537.9|12522.9|12537.9|12522.9|12537.5|12522.5|7
1643915930000|2022-02-03 19:18:50|12536.9|12521.9|12537.4|12522.4|12537.9|12522.9|12536.9|12521.9|5
1643915940000|2022-02-03 19:19:00|12537|12522|12536.5|12521.5|12540.6|12525.6|12535.1|12520.1|31
1643915950000|2022-02-03 19:19:10|12536.4|12521.4|12536.1|12521.1|12536.4|12521.4|12536|12521|0
1643915960000|2022-02-03 19:19:20|12536.2|12521.2|12540.8|12525.8|12540.8|12525.8|12536.2|12521.2|20
1643915970000|2022-02-03 19:19:30|12540.7|12525.7|12540.3|12525.3|12540.7|12525.7|12540.3|12525.3|2
1643915980000|2022-02-03 19:19:40|12537.3|12522.3|12539.2|12524.2|12541.3|12526.3|12537.3|12522.3|7
1643915990000|2022-02-03 19:19:50|12537.8|12522.8|12533.4|12518.4|12537.8|12522.8|12533.3|12518.3|8
1643940000000|2022-02-04 02:00:00|12545.4|12530.4|12553.8|12528.8|12564.2|12544.2|12544.6|12528.7|24
1643940010000|2022-02-04 02:00:10|12553.7|12528.7|12553.3|12528.3|12553.7|12528.7|12553.3|12528.3|1
1643940020000|2022-02-04 02:00:20|12548.2|12533.2|12549.8|12534.8|12549.8|12534.8|12548.2|12533.2|1
1643940050000|2022-02-04 02:00:50|12550.2|12535.2|12554.7|12539.7|12554.7|12539.7|12550.2|12535.2|16
1643940060000|2022-02-04 02:01:00|12554.3|12539.3|12558.8|12543.8|12558.8|12543.8|12552.1|12537.1|13
1643940070000|2022-02-04 02:01:10|12566.3|12551.3|12574.7|12559.7|12578.2|12563.2|12566.3|12551.3|43
1643940080000|2022-02-04 02:01:20|12575.1|12560.1|12575.1|12560.1|12575.5|12560.5|12573.1|12558.1|1
1643940090000|2022-02-04 02:01:30|12575.5|12560.5|12584.7|12569.7|12584.7|12569.7|12575.5|12560.5|7
1643940100000|2022-02-04 02:01:40|12585.9|12570.9|12586.7|12571.7|12586.7|12571.7|12585.9|12570.9|2
1643940120000|2022-02-04 02:02:00|12585.8|12570.8|12586.2|12571.2|12586.2|12571.2|12585.7|12570.7|9
1643940140000|2022-02-04 02:02:20|12586.6|12571.6|12586.3|12571.3|12587|12572|12586.2|12571.2|10
1643940150000|2022-02-04 02:02:30|12586.4|12571.4|12586.4|12571.4|12586.4|12571.4|12586.3|12571.3|0
1643940160000|2022-02-04 02:02:40|12586.6|12571.6|12591.9|12576.9|12591.9|12576.9|12586.6|12571.6|2
1643940170000|2022-02-04 02:02:50|12592.4|12577.4|12598|12583|12598|12583|12592.4|12577.4|6
1643940180000|2022-02-04 02:03:00|12598.5|12583.5|12604.3|12589.3|12606.2|12591.2|12598.5|12583.5|4
1643940190000|2022-02-04 02:03:10|12604.4|12589.4|12605|12590|12605.1|12590.1|12604.4|12589.4|1
1643940200000|2022-02-04 02:03:20|12605.1|12590.1|12604.2|12589.2|12607.5|12592.5|12604.2|12589.2|4
1643940210000|2022-02-04 02:03:30|12604.4|12589.4|12605.1|12590.1|12605.1|12590.1|12604.4|12589.4|0
1643940220000|2022-02-04 02:03:40|12606|12591|12605|12590|12606.5|12591.5|12605|12590|3
1643940230000|2022-02-04 02:03:50|12605.1|12590.1|12606|12591|12606|12591|12605.1|12590.1|0
1643940240000|2022-02-04 02:04:00|12606.5|12591.5|12616|12601|12616|12601|12606.5|12591.5|8
1643940250000|2022-02-04 02:04:10|12616.1|12601.1|12616.1|12601.1|12616.1|12601.1|12616.1|12601.1|0
1643940260000|2022-02-04 02:04:20|12616.2|12601.2|12616.2|12601.2|12616.2|12601.2|12616.2|12601.2|0
1643940270000|2022-02-04 02:04:30|12616.3|12601.3|12638.3|12623.3|12638.3|12623.3|12616.3|12601.3|2
1643940280000|2022-02-04 02:04:40|12642.2|12627.2|12639.4|12624.4|12642.5|12627.2|12638.3|12617.5|5
1643940290000|2022-02-04 02:04:50|12639.5|12624.5|12642.4|12627.4|12642.4|12627.4|12639.5|12624.5|1
1643940300000|2022-02-04 02:05:00|12643.6|12628.6|12641.6|12626.6|12645.1|12630.1|12640.8|12625.8|8
1643940310000|2022-02-04 02:05:10|12641.5|12626.5|12637.9|12622.9|12642|12627|12637.9|12622.9|16
1643940320000|2022-02-04 02:05:20|12638|12623|12630.2|12615.2|12641.5|12623.6|12630.2|12615.2|11
1643940330000|2022-02-04 02:05:30|12630.3|12615.3|12623.3|12608.3|12630.3|12615.3|12623.3|12608.3|5
1643940340000|2022-02-04 02:05:40|12623.2|12608.2|12623.3|12608.3|12623.3|12608.3|12622.8|12607.8|0
1643940350000|2022-02-04 02:05:50|12620.2|12605.2|12617.1|12602.1|12620.2|12605.2|12617.1|12602.1|3
1643940360000|2022-02-04 02:06:00|12617.2|12602.2|12616|12601|12619.6|12604.6|12616|12601|1
1643940370000|2022-02-04 02:06:10|12615.9|12600.9|12615|12600|12615.9|12600.9|12615|12600|2
1643940380000|2022-02-04 02:06:20|12608.2|12593.2|12594.9|12579.9|12608.2|12593.2|12594.9|12579.9|15
1643940390000|2022-02-04 02:06:30|12594.2|12579.2|12579.8|12564.8|12594.2|12579.2|12579.8|12564.8|15
1643940400000|2022-02-04 02:06:40|12579.1|12564.1|12578.7|12563.7|12579.1|12564.1|12577.9|12562.9|0
1643940410000|2022-02-04 02:06:50|12578.3|12563.3|12580.8|12565.8|12580.8|12565.8|12578.3|12563.3|2
1643940420000|2022-02-04 02:07:00|12581.3|12566.3|12592.4|12577.4|12592.4|12577.4|12581.3|12566.3|20
1643940430000|2022-02-04 02:07:10|12594.9|12579.9|12598.7|12583.7|12598.9|12583.9|12594.9|12579.9|2
1643940440000|2022-02-04 02:07:20|12599.9|12584.9|12598.6|12583.6|12599.9|12584.9|12598.6|12583.6|4
1643940450000|2022-02-04 02:07:30|12598.1|12583.1|12598.1|12583.1|12598.1|12583.1|12598.1|12583.1|0
1643940460000|2022-02-04 02:07:40|12598.3|12583.3|12595.3|12580.3|12598.3|12583.3|12595.3|12580.3|1
1643940470000|2022-02-04 02:07:50|12598.3|12583.3|12599.4|12584.4|12599.4|12584.4|12598.3|12583.3|0
1643940480000|2022-02-04 02:08:00|12603.8|12588.8|12605.5|12590.5|12605.5|12590.5|12603.8|12588.8|10
1643940500000|2022-02-04 02:08:20|12605.7|12590.7|12606.5|12591.5|12606.5|12591.5|12605.7|12590.7|0
1643940510000|2022-02-04 02:08:30|12607|12592|12607|12592|12607|12592|12607|12592|1
1643940520000|2022-02-04 02:08:40|||||||||1
1643940540000|2022-02-04 02:09:00|12603.9|12588.9|12603.9|12588.9|12604|12589|12603.9|12588.9|6
1643940570000|2022-02-04 02:09:30|12606.5|12591.5|12606.5|12591.5|12606.5|12591.5|12606.5|12591.5|0
1643940580000|2022-02-04 02:09:40|12606.9|12591.9|12606.9|12591.9|12606.9|12591.9|12606.9|12591.9|0
1643940590000|2022-02-04 02:09:50|12607.4|12592.4|12607.4|12592.4|12607.4|12592.4|12607.4|12592.4|0
1643940600000|2022-02-04 02:10:00|12608.6|12593.6|12610.2|12595.2|12610.7|12595.7|12608.6|12593.6|1
1643940620000|2022-02-04 02:10:20|12612.1|12597.1|12612.7|12597.7|12612.7|12597.7|12612.1|12597.1|1
1643940630000|2022-02-04 02:10:30|12608.6|12593.6|12608.6|12593.6|12608.6|12593.6|12608.6|12593.6|1
1643940640000|2022-02-04 02:10:40|12608.1|12593.1|12612.9|12575.4|12612.9|12593.1|12608.1|12575.4|2
1643940660000|2022-02-04 02:11:00|12613|12575.5|12612.5|12575|12613|12575.5|12612.5|12575|1
1643940670000|2022-02-04 02:11:10|12611.3|12573.8|12611.3|12573.8|12611.3|12573.8|12611.3|12573.8|0
1643940690000|2022-02-04 02:11:30|12605.2|12580.2|12606.2|12581.2|12606.2|12581.2|12605.2|12580.2|0
1643940700000|2022-02-04 02:11:40|12606.3|12581.3|12607.1|12582.1|12607.1|12582.1|12606.3|12581.3|0
1643940710000|2022-02-04 02:11:50|12603|12588|12606.2|12591.2|12606.2|12591.2|12603|12588|0
1643940720000|2022-02-04 02:12:00|12606.6|12591.6|12606.7|12581.7|12606.7|12591.6|12605.7|12581.6|2
1643940730000|2022-02-04 02:12:10|12607.1|12582.1|12606.7|12581.7|12607.3|12582.3|12606.7|12581.7|3
1643940760000|2022-02-04 02:12:40|12601.9|12586.9|12603.1|12588.1|12603.1|12588.1|12601.9|12586.9|0
1643940770000|2022-02-04 02:12:50|12599.5|12584.5|12598.6|12583.6|12599.5|12584.5|12598.6|12583.6|2
1643940780000|2022-02-04 02:13:00|12598.2|12583.2|12597.9|12582.9|12598.2|12583.2|12597.9|12582.9|4
1643940790000|2022-02-04 02:13:10|12597.6|12582.6|12597.6|12582.6|12597.6|12582.6|12597.6|12582.6|0
1643940800000|2022-02-04 02:13:20|12600.7|12585.7|12601.6|12586.6|12601.6|12586.6|12600.7|12585.7|1
1643940810000|2022-02-04 02:13:30|12602.1|12587.1|12602.6|12587.6|12602.6|12587.6|12602.1|12587.1|0
1643940820000|2022-02-04 02:13:40|12601.1|12586.1|12601.1|12586.1|12601.1|12586.1|12601.1|12586.1|1
1643940830000|2022-02-04 02:13:50|12602.7|12587.7|12604.3|12589.3|12604.3|12589.3|12602.7|12587.7|0
1643940840000|2022-02-04 02:14:00|12607.1|12592.1|12608|12593|12608|12593|12604.7|12589.7|1
1643940850000|2022-02-04 02:14:10|12607.4|12592.4|12636.2|12598.7|12636.2|12599.9|12605|12590|6
1643940860000|2022-02-04 02:14:20|12636.3|12598.8|12635.8|12598.3|12636.3|12598.8|12635.8|12598.3|0
1643940870000|2022-02-04 02:14:30|12636.2|12598.7|12628.7|12603.7|12636.2|12604.5|12628.7|12597.8|0
1643940880000|2022-02-04 02:14:40|12635.5|12598|12632.7|12617.7|12635.5|12617.7|12628.2|12598|0
1643940890000|2022-02-04 02:14:50|12628.2|12613.2|12637.1|12599.6|12637.1|12613.2|12628.2|12598.8|3
1643940900000|2022-02-04 02:15:00|12638.3|12600.8|12633.7|12608.7|12638.3|12608.7|12632.2|12600.8|3
1643940910000|2022-02-04 02:15:10|12632.9|12607.9|12632.9|12607.9|12632.9|12607.9|12632.9|12607.9|0
1643940920000|2022-02-04 02:15:20|12622.5|12607.5|12622.7|12607.7|12622.7|12607.7|12622.3|12607.3|0
1643940930000|2022-02-04 02:15:30|12625.2|12610.2|12628.9|12613.9|12629|12614|12625.2|12610.2|2
1643940950000|2022-02-04 02:15:50|12626.5|12611.5|12634.9|12597.4|12635.9|12611.5|12626.5|12597.4|2
1643940960000|2022-02-04 02:16:00|12635.1|12597.6|12636.5|12599|12636.6|12604.3|12628.7|12597.4|0
1643940970000|2022-02-04 02:16:10|12636.1|12598.6|12636.1|12598.6|12636.1|12598.6|12636.1|12598.6|0
1643940980000|2022-02-04 02:16:20|12629.9|12604.9|12636.3|12598.8|12636.3|12604.9|12629.9|12598.8|0
1643940990000|2022-02-04 02:16:30|12629.6|12604.6|12628.4|12613.4|12629.6|12613.4|12627.6|12604.6|0
1643941000000|2022-02-04 02:16:40|12628.8|12613.8|12635.9|12598.4|12636.1|12613.8|12626|12598.4|1
1643941010000|2022-02-04 02:16:50|12635.7|12598.2|12627.2|12602.2|12635.7|12602.6|12626.3|12597.4|1
1643941020000|2022-02-04 02:17:00|12627.6|12602.6|12627.8|12602.8|12627.8|12602.8|12627.6|12602.6|1
1643941040000|2022-02-04 02:17:20|12627.9|12602.9|12627.9|12602.9|12627.9|12602.9|12627.9|12602.9|0
1643941050000|2022-02-04 02:17:30|12623.9|12608.9|12626.6|12611.6|12626.6|12611.6|12623.9|12608.9|0
1643941060000|2022-02-04 02:17:40|12628.9|12613.9|12628.9|12613.9|12628.9|12613.9|12628.9|12613.9|2
1643941070000|2022-02-04 02:17:50|12628.7|12613.7|12630.6|12615.6|12630.6|12615.6|12628.7|12613.7|1
1643941080000|2022-02-04 02:18:00|12630.5|12615.5|12630.1|12615.1|12634.1|12619.1|12630.1|12615.1|1
1643941090000|2022-02-04 02:18:10|12630.6|12615.6|12631.6|12616.6|12632.1|12617.1|12630.6|12615.6|3
1643941100000|2022-02-04 02:18:20|12633.6|12618.6|12634.6|12619.6|12634.6|12619.6|12633.6|12618.6|0
1643941110000|2022-02-04 02:18:30|12632.7|12617.7|12632.1|12617.1|12632.7|12617.7|12632.1|12617.1|1
1643941120000|2022-02-04 02:18:40|12632.2|12617.2|12632.2|12617.2|12632.2|12617.2|12632.2|12617.2|0
1643941130000|2022-02-04 02:18:50|12632.1|12617.1|12632.1|12617.1|12632.1|12617.1|12632.1|12617.1|0
1643941140000|2022-02-04 02:19:00|12632.2|12617.2|12632.6|12617.6|12632.6|12617.6|12632.2|12617.2|0
1643941150000|2022-02-04 02:19:10|12633.3|12618.3|12638.2|12623.2|12638.2|12623.2|12633.3|12618.3|0
1643941170000|2022-02-04 02:19:30|12637.7|12622.7|12640.3|12615.3|12640.3|12622.7|12635.3|12615.2|3
1643941180000|2022-02-04 02:19:40|12640.2|12615.2|12640.2|12615.2|12640.2|12615.2|12640.2|12615.2|0
1643941190000|2022-02-04 02:19:50|12640.7|12615.7|12640.7|12615.7|12640.7|12615.7|12640.7|12615.7|1
1643941200000|2022-02-04 02:20:00|12640.3|12615.3|12635.5|12620.5|12640.3|12620.6|12635.4|12615.2|1
1643941210000|2022-02-04 02:20:10|12635.6|12620.6|12638.2|12623.2|12638.2|12623.2|12635.5|12620.5|1
1643941220000|2022-02-04 02:20:20|12636.6|12621.6|12635.4|12620.4|12636.6|12621.6|12635.3|12620.3|1
1643941240000|2022-02-04 02:20:40|12635.6|12620.6|12635.5|12620.5|12635.6|12620.6|12635.5|12620.5|0
1643941260000|2022-02-04 02:21:00|12635.7|12620.7|12636.2|12621.2|12636.2|12621.2|12635.6|12620.6|0
1643941270000|2022-02-04 02:21:10|12636.8|12621.8|12639.2|12624.2|12639.2|12624.2|12636.8|12621.8|0
1643941280000|2022-02-04 02:21:20|12636.7|12621.7|12636.1|12621.1|12636.7|12621.7|12635.3|12620.3|1
1643941290000|2022-02-04 02:21:30|12636.3|12621.3|12637.7|12622.7|12637.8|12622.8|12636.2|12621.2|2
1643941300000|2022-02-04 02:21:40|12638.2|12623.2|12637.2|12622.2|12638.2|12623.2|12637.2|12622.2|2
1643941310000|2022-02-04 02:21:50|12636.9|12621.9|12637.3|12622.3|12637.3|12622.3|12636.9|12621.9|1
1643941320000|2022-02-04 02:22:00|12637.7|12622.7|12637|12622|12641.1|12626.1|12636.5|12621.5|8
1643941330000|2022-02-04 02:22:10|12636.9|12621.9|12636.7|12621.7|12641.2|12626.2|12636.7|12621.7|0
1643941340000|2022-02-04 02:22:20|12636.1|12621.1|12636.6|12621.6|12640.6|12625.6|12636.1|12621.1|1
1643941350000|2022-02-04 02:22:30|12636.5|12621.5|12636.5|12621.5|12636.5|12621.5|12636.5|12621.5|1
1643941360000|2022-02-04 02:22:40|12636.4|12621.4|12636.9|12621.9|12636.9|12621.9|12636.4|12621.4|1
1643941370000|2022-02-04 02:22:50|12637.2|12622.2|12638.4|12623.4|12638.4|12623.4|12637.2|12622.2|0
1643941380000|2022-02-04 02:23:00|12638.9|12623.9|12649.7|12634.7|12649.8|12634.8|12638.8|12623.8|5
1643941390000|2022-02-04 02:23:10|12646.9|12631.9|12646.3|12631.3|12646.9|12631.9|12646.3|12631.3|1
1643941400000|2022-02-04 02:23:20|12646.2|12631.2|12646.3|12631.3|12646.3|12631.3|12646.2|12631.2|0
1643941410000|2022-02-04 02:23:30|12645.9|12630.9|12646|12631|12646.7|12631.7|12645.7|12630.7|4
1643941420000|2022-02-04 02:23:40|12646.4|12631.4|12646.5|12631.5|12646.5|12631.5|12646.4|12631.4|0
1643941430000|2022-02-04 02:23:50|12646.3|12631.3|12646.5|12631.5|12646.5|12631.5|12646.3|12631.3|1
1643941440000|2022-02-04 02:24:00|12646.4|12631.4|12646.4|12631.4|12646.4|12631.4|12646.4|12631.4|0
1643941450000|2022-02-04 02:24:10|||||||||1
1643941480000|2022-02-04 02:24:40|12646.5|12631.5|12646.5|12631.5|12646.5|12631.5|12646.5|12631.5|0
1643941490000|2022-02-04 02:24:50|12646.3|12631.3|12636.4|12611.4|12646.3|12631.3|12636.4|12611.4|2
1643941500000|2022-02-04 02:25:00|12632.3|12617.3|12637.7|12622.7|12637.7|12622.7|12632.3|12617.3|1
1643941510000|2022-02-04 02:25:10|12637.6|12622.6|12637.6|12622.6|12637.6|12622.6|12637.6|12622.6|0
1643941520000|2022-02-04 02:25:20|12637.7|12622.7|12638.1|12623.1|12638.1|12623.1|12637.7|12622.7|0
1643941530000|2022-02-04 02:25:30|12639|12624|12637.2|12622.2|12639|12624|12637.1|12622.1|1
1643941540000|2022-02-04 02:25:40|12638.8|12623.8|12638.7|12623.7|12638.8|12623.8|12638.7|12623.7|0
1643941550000|2022-02-04 02:25:50|12638.6|12623.6|12637.8|12622.8|12638.6|12623.6|12637.8|12622.8|0
1643941570000|2022-02-04 02:26:10|12634.2|12619.2|12632.4|12617.4|12634.2|12619.2|12632.4|12617.4|1
1643941580000|2022-02-04 02:26:20|12632.9|12617.9|12632.9|12617.9|12632.9|12617.9|12632.9|12617.9|0
1643941600000|2022-02-04 02:26:40|||||||||1
1643941610000|2022-02-04 02:26:50|12632.4|12617.4|12630.2|12615.2|12632.4|12617.4|12630.2|12615.2|2
1643941620000|2022-02-04 02:27:00|||||||||6
1643941640000|2022-02-04 02:27:20|12633.1|12618.1|12632.9|12617.9|12633.6|12618.6|12632.9|12617.9|2
1643941650000|2022-02-04 02:27:30|12625|12610|12625.2|12610.2|12625.2|12610.2|12624.7|12609.7|1
1643941660000|2022-02-04 02:27:40|12625.1|12610.1|12624.7|12609.7|12625.1|12610.1|12624.7|12609.7|0
1643941690000|2022-02-04 02:28:10|12621.1|12606.1|12619.6|12604.6|12621.1|12606.1|12619.6|12604.6|3
1643941700000|2022-02-04 02:28:20|12619.4|12604.4|12619.4|12604.4|12619.4|12604.4|12619.4|12604.4|0
1643941710000|2022-02-04 02:28:30|12619|12604|12619.1|12604.1|12619.1|12604.1|12619|12604|0
1643941720000|2022-02-04 02:28:40|12618.9|12603.9|12618.5|12603.5|12618.9|12603.9|12618.5|12603.5|0
1643941730000|2022-02-04 02:28:50|12619|12604|12618.1|12603.1|12619.1|12604.1|12618.1|12603.1|0
1643941740000|2022-02-04 02:29:00|12623.8|12608.8|12623.8|12608.8|12623.8|12608.8|12623.8|12608.8|0
1643941750000|2022-02-04 02:29:10|12625.6|12610.6|12623.8|12608.8|12625.6|12610.6|12623.8|12608.8|0
1643941760000|2022-02-04 02:29:20|12625.8|12610.8|12625.8|12610.8|12625.8|12610.8|12625.8|12610.8|0
1643941770000|2022-02-04 02:29:30|12624.1|12609.1|12624.1|12609.1|12624.1|12609.1|12624.1|12609.1|1
1643941780000|2022-02-04 02:29:40|12628.9|12603.9|12625.4|12610.4|12629|12610.4|12625.4|12603.9|0
1643941790000|2022-02-04 02:29:50|12625.3|12610.3|12624.9|12609.9|12625.4|12610.4|12624.9|12609.9|1
1643941800000|2022-02-04 02:30:00|12625.1|12610.1|12624.9|12609.9|12625.2|12610.2|12624.9|12609.9|0
1643941830000|2022-02-04 02:30:30|12625.1|12610.1|12624.9|12609.9|12625.1|12610.1|12624.9|12609.9|0
1643941880000|2022-02-04 02:31:20|12624.8|12609.8|12624.4|12609.4|12624.8|12609.8|12624.4|12609.4|0
1643941950000|2022-02-04 02:32:30|12625.2|12610.2|12625.2|12610.2|12625.2|12610.2|12625.2|12610.2|0
1643941960000|2022-02-04 02:32:40|12625.3|12610.3|12625.2|12610.2|12625.3|12610.3|12625.2|12610.2|0
1643941980000|2022-02-04 02:33:00|12622.1|12607.1|12622.1|12607.1|12622.1|12607.1|12622.1|12607.1|0
1643941990000|2022-02-04 02:33:10|12621.2|12606.2|12620.8|12605.8|12621.2|12606.2|12620.8|12605.8|0
1643942000000|2022-02-04 02:33:20|12620.7|12605.7|12623.5|12608.5|12623.5|12608.5|12619.9|12604.9|0
1643942010000|2022-02-04 02:33:30|12623.2|12608.2|12623.4|12608.4|12623.4|12608.4|12623.2|12608.2|5
1643942060000|2022-02-04 02:34:20|||||||||2
1643942070000|2022-02-04 02:34:30|12623.3|12608.3|12639.4|12601.9|12639.4|12608.3|12622.9|12600.1|4
1643942080000|2022-02-04 02:34:40|12640.5|12603|12640.3|12602.8|12640.5|12603|12640.3|12602.8|0
1643942100000|2022-02-04 02:35:00|12630|12615|12630|12615|12630|12615|12630|12615|0
1643942130000|2022-02-04 02:35:30|12630.9|12615.9|12630.9|12615.9|12630.9|12615.9|12630.9|12615.9|0
1643942140000|2022-02-04 02:35:40|12630.5|12615.5|12630.5|12615.5|12630.5|12615.5|12630.5|12615.5|0
1643942150000|2022-02-04 02:35:50|12630.4|12615.4|12630.4|12615.4|12630.4|12615.4|12630.4|12615.4|0
1643942170000|2022-02-04 02:36:10|12627.6|12612.6|12627.6|12612.6|12627.6|12612.6|12627.6|12612.6|0
1643942200000|2022-02-04 02:36:40|12628|12613|12628|12613|12628|12613|12628|12613|0
1643942210000|2022-02-04 02:36:50|12627.3|12612.3|12627.7|12612.7|12627.7|12612.7|12627.3|12612.3|0
1643942220000|2022-02-04 02:37:00|12629.3|12614.3|12629.3|12614.3|12629.3|12614.3|12629.3|12614.3|0
1643942230000|2022-02-04 02:37:10|12628.1|12613.1|12628.1|12613.1|12628.1|12613.1|12628.1|12613.1|0
1643942250000|2022-02-04 02:37:30|12628.2|12613.2|12628.2|12613.2|12628.2|12613.2|12628.2|12613.2|0
1643942260000|2022-02-04 02:37:40|12628.6|12613.6|12628.6|12613.6|12628.6|12613.6|12628.6|12613.6|0
1643942280000|2022-02-04 02:38:00|12630.2|12615.2|12630.2|12615.2|12630.2|12615.2|12630.2|12615.2|0
1643942300000|2022-02-04 02:38:20|12628.5|12613.5|12630.2|12615.2|12630.2|12615.2|12628.5|12613.5|1
1643942320000|2022-02-04 02:38:40|12630.6|12615.6|12631.8|12616.8|12631.8|12616.8|12630.6|12615.6|0
1643942330000|2022-02-04 02:38:50|||||||||1
1643942340000|2022-02-04 02:39:00|12631.9|12616.9|12632.3|12617.3|12632.3|12617.3|12631.9|12616.9|0
1643942350000|2022-02-04 02:39:10|12632.4|12617.4|12632.4|12617.4|12632.4|12617.4|12632.4|12617.4|1
1643942360000|2022-02-04 02:39:20|12631.9|12616.9|12631.9|12616.9|12631.9|12616.9|12631.9|12616.9|0
1643942370000|2022-02-04 02:39:30|12631.8|12616.8|12631.8|12616.8|12631.8|12616.8|12631.8|12616.8|0
1643942400000|2022-02-04 02:40:00|12631.9|12616.9|12631.8|12616.8|12631.9|12616.9|12631.8|12616.8|3
1643942410000|2022-02-04 02:40:10|12631.3|12616.3|12628.7|12613.7|12633.8|12618.8|12628.7|12613.7|1
1643942420000|2022-02-04 02:40:20|12632.5|12617.5|12632.5|12617.5|12632.5|12617.5|12632.5|12617.5|0
1643942430000|2022-02-04 02:40:30|12632.4|12617.4|12629.4|12614.4|12632.4|12617.4|12628.9|12613.9|1
1643942460000|2022-02-04 02:41:00|12625.5|12610.5|12624.5|12609.5|12625.5|12610.5|12624.5|12609.5|0
1643942500000|2022-02-04 02:41:40|12624.6|12609.6|12625.3|12610.3|12625.3|12610.3|12624.6|12609.6|0
1643942510000|2022-02-04 02:41:50|12626.8|12611.8|12625.3|12610.3|12626.8|12611.8|12625.3|12610.3|0
1643942520000|2022-02-04 02:42:00|12627.3|12612.3|12627.3|12612.3|12627.3|12612.3|12627.3|12612.3|0
1643942540000|2022-02-04 02:42:20|||||||||1
1643942550000|2022-02-04 02:42:30|12624.8|12609.8|12624.8|12609.8|12624.8|12609.8|12624.8|12609.8|1
1643942560000|2022-02-04 02:42:40|12624.7|12609.7|12624.7|12609.7|12624.7|12609.7|12624.7|12609.7|0
1643942640000|2022-02-04 02:44:00|12624.8|12609.8|12624.8|12609.8|12624.8|12609.8|12624.8|12609.8|0
1643942670000|2022-02-04 02:44:30|12624.9|12609.9|12624.9|12609.9|12624.9|12609.9|12624.9|12609.9|0
1643942680000|2022-02-04 02:44:40|12625.7|12610.7|12625.7|12610.7|12625.7|12610.7|12625.7|12610.7|1
1643942690000|2022-02-04 02:44:50|12625.8|12610.8|12625.8|12610.8|12625.8|12610.8|12625.8|12610.8|1
1643942730000|2022-02-04 02:45:30|12625|12610|12625|12610|12625|12610|12625|12610|0
1643942780000|2022-02-04 02:46:20|12625.2|12610.2|12626|12611|12626|12611|12625.2|12610.2|0
1643942800000|2022-02-04 02:46:40|12625.9|12610.9|12625.9|12610.9|12625.9|12610.9|12625.9|12610.9|0
1643942820000|2022-02-04 02:47:00|12626|12611|12626|12611|12626|12611|12626|12611|0
1643943060000|2022-02-04 02:51:00|12626.5|12611.5|12626.5|12611.5|12626.5|12611.5|12626.5|12611.5|0
1643943070000|2022-02-04 02:51:10|12626|12611|12626|12611|12626|12611|12626|12611|0
1643943080000|2022-02-04 02:51:20|12624|12609|12624.6|12609.6|12624.6|12609.6|12624|12609|1
1643943090000|2022-02-04 02:51:30|12625|12610|12624.9|12609.9|12625|12610|12624.9|12609.9|0
1643943100000|2022-02-04 02:51:40|12624.5|12609.5|12624.5|12609.5|12624.5|12609.5|12624.5|12609.5|0
1643943160000|2022-02-04 02:52:40|12624.9|12609.9|12624.9|12609.9|12624.9|12609.9|12624.9|12609.9|0
1643943190000|2022-02-04 02:53:10|12624.8|12609.8|12626.5|12611.5|12626.5|12611.5|12624.8|12609.8|0
1643943280000|2022-02-04 02:54:40|12626.4|12611.4|12626.3|12611.3|12626.4|12611.4|12626.3|12611.3|0
1643943290000|2022-02-04 02:54:50|12626.4|12611.4|12626.4|12611.4|12626.4|12611.4|12626.4|12611.4|0
1643943330000|2022-02-04 02:55:30|12626.3|12611.3|12623.8|12608.8|12626.7|12611.7|12623.8|12608.8|2
1643943340000|2022-02-04 02:55:40|12622.6|12607.6|12622.2|12607.2|12622.6|12607.6|12622.2|12607.2|1
1643943350000|2022-02-04 02:55:50|12621.7|12606.7|12621.7|12606.7|12621.7|12606.7|12621.7|12606.7|2
1643943360000|2022-02-04 02:56:00|12622.1|12607.1|12626.3|12611.3|12626.3|12611.3|12622.1|12607.1|2
1643943370000|2022-02-04 02:56:10|12626.2|12611.2|12626.2|12611.2|12626.2|12611.2|12626.2|12611.2|0
1643943410000|2022-02-04 02:56:50|12626.6|12611.6|12626.5|12611.5|12626.6|12611.6|12626.5|12611.5|1
1643943420000|2022-02-04 02:57:00|12626.2|12611.2|12626.8|12611.8|12626.8|12611.8|12625.7|12610.7|0
1643943480000|2022-02-04 02:58:00|12625.1|12610.1|12625.6|12610.6|12625.6|12610.6|12625.1|12610.1|1
1643943510000|2022-02-04 02:58:30|12625.1|12610.1|12625.1|12610.1|12625.1|12610.1|12625.1|12610.1|0
1643943520000|2022-02-04 02:58:40|12625|12610|12625|12610|12625|12610|12625|12610|0
1643943540000|2022-02-04 02:59:00|12624.3|12609.3|12623.4|12608.4|12624.3|12609.3|12623.3|12608.3|1
1643943550000|2022-02-04 02:59:10|12623.6|12608.6|12623.4|12608.4|12623.6|12608.6|12623.4|12608.4|0
1643943640000|2022-02-04 03:00:40|12623.1|12608.1|12623.1|12608.1|12623.1|12608.1|12623.1|12608.1|0
1643943650000|2022-02-04 03:00:50|12622.9|12607.9|12622.9|12607.9|12622.9|12607.9|12622.9|12607.9|0
1643943670000|2022-02-04 03:01:10|12622.2|12607.2|12622.1|12607.1|12622.2|12607.2|12622.1|12607.1|0
1643943680000|2022-02-04 03:01:20|12622.4|12607.4|12622.2|12607.2|12622.4|12607.4|12622.2|12607.2|0
1643943700000|2022-02-04 03:01:40|12622.4|12607.4|12621.2|12606.2|12622.4|12607.4|12621.2|12606.2|0
1643943710000|2022-02-04 03:01:50|12621.3|12606.3|12621.9|12606.9|12622|12607|12621.2|12606.2|0
1643943760000|2022-02-04 03:02:40|12622.1|12607.1|12622.9|12607.9|12622.9|12607.9|12622.1|12607.1|0
1643943770000|2022-02-04 03:02:50|12622.7|12607.7|12621.9|12606.9|12622.7|12607.7|12621.9|12606.9|0
1643943830000|2022-02-04 03:03:50|12620.9|12605.9|12620.9|12605.9|12620.9|12605.9|12620.9|12605.9|0
1643943850000|2022-02-04 03:04:10|12621.3|12606.3|12621.3|12606.3|12621.3|12606.3|12621.3|12606.3|0
1643943870000|2022-02-04 03:04:30|12617.7|12602.7|12617.7|12602.7|12617.7|12602.7|12617.7|12602.7|1
1643943890000|2022-02-04 03:04:50|12617.8|12602.8|12617.7|12602.7|12618.2|12603.2|12617.7|12602.7|0
1643943940000|2022-02-04 03:05:40|12617.9|12602.9|12618.7|12603.7|12618.7|12603.7|12617.9|12602.9|0
1643943950000|2022-02-04 03:05:50|12618.8|12603.8|12619.7|12604.7|12619.7|12604.7|12618.8|12603.8|0
1643943960000|2022-02-04 03:06:00|12619.6|12604.6|12618.7|12603.7|12619.6|12604.6|12618.7|12603.7|0
1643944000000|2022-02-04 03:06:40|12619.2|12604.2|12619.2|12604.2|12619.2|12604.2|12619.2|12604.2|0
1643944040000|2022-02-04 03:07:20|12616.1|12601.1|12612.2|12597.2|12616.1|12601.1|12612.2|12597.2|13
1643944050000|2022-02-04 03:07:30|12608.7|12593.7|12613.1|12588.1|12613.1|12593.7|12608.7|12587.6|1
1643944060000|2022-02-04 03:07:40|12609.1|12594.1|12610.4|12595.4|12610.4|12595.4|12609.1|12594.1|1
1643944070000|2022-02-04 03:07:50|12612.7|12597.7|12613.1|12598.1|12613.1|12598.1|12612.7|12597.7|1
1643944080000|2022-02-04 03:08:00|12612.4|12597.4|12612.7|12597.7|12612.7|12597.7|12609.7|12594.7|3
1643944100000|2022-02-04 03:08:20|12612.5|12597.5|12611.2|12596.2|12612.5|12597.5|12611.2|12596.2|0
1643944110000|2022-02-04 03:08:30|12608.7|12593.7|12608.2|12593.2|12608.7|12593.7|12608.2|12593.2|0
1643944120000|2022-02-04 03:08:40|12608.3|12593.3|12608.7|12593.7|12608.7|12593.7|12608.3|12593.3|0
1643944130000|2022-02-04 03:08:50|12608.3|12593.3|12603.6|12588.6|12608.3|12593.3|12603|12588|0
1643944140000|2022-02-04 03:09:00|12603.4|12588.4|12603.6|12588.6|12603.6|12588.6|12603.2|12588.2|0
1643944160000|2022-02-04 03:09:20|12603.2|12588.2|12603.6|12588.6|12603.6|12588.6|12601.6|12586.6|0
1643944200000|2022-02-04 03:10:00|12605.2|12590.2|12603.5|12588.5|12605.2|12590.2|12603.5|12588.5|1
1643944210000|2022-02-04 03:10:10|12603|12588|12608.1|12593.1|12608.1|12593.1|12601.6|12586.6|3
1643944220000|2022-02-04 03:10:20|12605.3|12590.3|12602.2|12587.2|12605.3|12590.3|12601.1|12586.1|1
1643944270000|2022-02-04 03:11:10|12602.6|12587.6|12602.6|12587.6|12602.6|12587.6|12602.6|12587.6|0
1643944310000|2022-02-04 03:11:50|12603.1|12588.1|12603.1|12588.1|12603.1|12588.1|12603.1|12588.1|0
1643944320000|2022-02-04 03:12:00|12603.2|12588.2|12602.1|12587.1|12603.2|12588.2|12602.1|12587.1|0
1643944340000|2022-02-04 03:12:20|12603.2|12588.2|12601.9|12586.9|12603.2|12588.2|12601.5|12586.5|0
1643944350000|2022-02-04 03:12:30|12601.5|12586.5|12601.7|12586.7|12601.7|12586.7|12601.5|12586.5|0
1643944360000|2022-02-04 03:12:40|12602.1|12587.1|12602.1|12587.1|12602.1|12587.1|12602.1|12587.1|0
1643944370000|2022-02-04 03:12:50|12605.6|12590.6|12608.2|12593.2|12608.2|12593.2|12605.6|12590.6|1
1643944380000|2022-02-04 03:13:00|12607.8|12592.8|12608|12593|12608.7|12593.7|12607.8|12592.8|0
1643944390000|2022-02-04 03:13:10|12605.6|12590.6|12604.1|12589.1|12606.2|12591.2|12603.7|12588.7|1
1643944430000|2022-02-04 03:13:50|12605|12590|12605|12590|12605|12590|12605|12590|1
1643944440000|2022-02-04 03:14:00|12604.6|12589.6|12608.2|12593.2|12608.2|12593.2|12604.2|12589.2|0
1643944450000|2022-02-04 03:14:10|12607.4|12592.4|12605.6|12590.6|12607.4|12592.4|12604.2|12589.2|1
1643944460000|2022-02-04 03:14:20|12608.2|12593.2|12604.1|12589.1|12608.2|12593.2|12604.1|12589.1|1
1643944470000|2022-02-04 03:14:30|12605.1|12590.1|12605.1|12590.1|12605.1|12590.1|12605.1|12590.1|0
1643944490000|2022-02-04 03:14:50|12605|12590|12604.6|12589.6|12605|12590|12604.6|12589.6|0
1643944510000|2022-02-04 03:15:10|12604.8|12589.8|12607.7|12592.7|12607.7|12592.7|12604.8|12589.8|1
1643944520000|2022-02-04 03:15:20|12607.6|12592.6|12607.2|12592.2|12607.6|12592.6|12607.2|12592.2|0
1643944530000|2022-02-04 03:15:30|12606.7|12591.7|12606.7|12591.7|12606.7|12591.7|12606.7|12591.7|0
1643944540000|2022-02-04 03:15:40|12607.1|12592.1|12607.1|12592.1|12607.1|12592.1|12607.1|12592.1|0
1643944550000|2022-02-04 03:15:50|12606.1|12591.1|12604.6|12589.6|12606.1|12591.1|12604.6|12589.6|0
1643944620000|2022-02-04 03:17:00|12604.7|12589.7|12606.1|12591.1|12606.1|12591.1|12604.7|12589.7|0
1643944630000|2022-02-04 03:17:10|12606.7|12591.7|12607.1|12592.1|12607.1|12592.1|12606.7|12591.7|0
1643944650000|2022-02-04 03:17:30|12607|12592|12607|12592|12607|12592|12607|12592|0
1643944660000|2022-02-04 03:17:40|12606.6|12591.6|12606.6|12591.6|12606.6|12591.6|12606.6|12591.6|0
1643944680000|2022-02-04 03:18:00|12606.2|12591.2|12606.2|12591.2|12606.2|12591.2|12606.2|12591.2|0
1643944720000|2022-02-04 03:18:40|12606.7|12591.7|12606.7|12591.7|12606.7|12591.7|12606.7|12591.7|0
1643944770000|2022-02-04 03:19:30|12606.2|12591.2|12606.2|12591.2|12606.2|12591.2|12606.2|12591.2|0
1643944810000|2022-02-04 03:20:10|12606.7|12591.7|12606.7|12591.7|12606.7|12591.7|12606.7|12591.7|0
1643944910000|2022-02-04 03:21:50|12607.1|12592.1|12606|12591|12607.1|12592.1|12606|12591|6
1643944920000|2022-02-04 03:22:00|12606.5|12591.5|12607|12592|12607|12592|12606.5|12591.5|0
1643944960000|2022-02-04 03:22:40|12605.8|12590.8|12605.8|12590.8|12605.8|12590.8|12605.8|12590.8|0
1643944980000|2022-02-04 03:23:00|12605.7|12590.7|12605.7|12590.7|12605.7|12590.7|12605.7|12590.7|0
1643944990000|2022-02-04 03:23:10|12605.6|12590.6|12605.6|12590.6|12605.6|12590.6|12605.6|12590.6|0
1643945040000|2022-02-04 03:24:00|12605.5|12590.5|12605.5|12590.5|12605.5|12590.5|12605.5|12590.5|0
1643945050000|2022-02-04 03:24:10|12605.1|12590.1|12605.1|12590.1|12605.1|12590.1|12605.1|12590.1|0
1643945070000|2022-02-04 03:24:30|12606.1|12591.1|12606.1|12591.1|12606.1|12591.1|12606.1|12591.1|1
1643945100000|2022-02-04 03:25:00|12602.2|12587.2|12603.6|12588.6|12603.6|12588.6|12602.2|12587.2|1
1643945110000|2022-02-04 03:25:10|12605.6|12590.6|12605.4|12590.4|12605.6|12590.6|12605.4|12590.4|1
1643945130000|2022-02-04 03:25:30|12605|12590|12606.8|12591.8|12606.8|12591.8|12605|12590|1
1643945140000|2022-02-04 03:25:40|12607.6|12592.6|12607.6|12592.6|12607.6|12592.6|12607.6|12592.6|0
1643945240000|2022-02-04 03:27:20|12608.4|12593.4|12608.6|12593.6|12608.6|12593.6|12608.4|12593.4|2
1643945270000|2022-02-04 03:27:50|12610|12595|12610.1|12595.1|12610.1|12595.1|12610|12595|0
1643946060000|2022-02-04 03:41:00|12609.9|12594.9|12609.6|12594.6|12609.9|12594.9|12609.6|12594.6|0
1643946080000|2022-02-04 03:41:20|12610|12595|12610|12595|12610|12595|12610|12595|0
1643946110000|2022-02-04 03:41:50|12609.5|12594.5|12609.5|12594.5|12609.5|12594.5|12609.5|12594.5|0
1643946120000|2022-02-04 03:42:00|12610|12595|12611|12596|12611|12596|12610|12595|0
1643946130000|2022-02-04 03:42:10|12610|12595|12608.9|12593.9|12610|12595|12608.5|12593.5|1
1643946150000|2022-02-04 03:42:30|12610|12595|12610|12595|12610|12595|12610|12595|0
1643946160000|2022-02-04 03:42:40|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|0
1643946310000|2022-02-04 03:45:10|12611|12596|12611|12596|12611|12596|12611|12596|0
1643946410000|2022-02-04 03:46:50|12610.7|12595.7|12609.5|12594.5|12610.7|12595.7|12609.5|12594.5|0
1643946420000|2022-02-04 03:47:00|12608.5|12593.5|12609.5|12594.5|12609.5|12594.5|12608.5|12593.5|0
1643946680000|2022-02-04 03:51:20|12609.6|12594.6|12610|12595|12610|12595|12609.6|12594.6|0
1643946950000|2022-02-04 03:55:50|12609.5|12594.5|12609.5|12594.5|12609.5|12594.5|12609.5|12594.5|0
1643946960000|2022-02-04 03:56:00|12609.6|12594.6|12609.6|12594.6|12609.6|12594.6|12609.6|12594.6|0
1643946970000|2022-02-04 03:56:10|12610|12595|12610|12595|12610|12595|12610|12595|0
1643946990000|2022-02-04 03:56:30|12609.9|12594.9|12609.5|12594.5|12609.9|12594.9|12609.5|12594.5|0
1643947000000|2022-02-04 03:56:40|12610|12595|12610|12595|12610|12595|12610|12595|0
1643947030000|2022-02-04 03:57:10|12609.5|12594.5|12609.5|12594.5|12609.5|12594.5|12609.5|12594.5|0
1643947090000|2022-02-04 03:58:10|12608.5|12593.5|12608.5|12593.5|12608.5|12593.5|12608.5|12593.5|0
1643947290000|2022-02-04 04:01:30|12608|12593|12606|12591|12608|12593|12606|12591|0
1643947350000|2022-02-04 04:02:30|12605.7|12590.7|12604.9|12589.9|12605.7|12590.7|12604.9|12589.9|0
1643947440000|2022-02-04 04:04:00|12609|12584|12609|12584|12609|12584|12609|12584|0
1643947510000|2022-02-04 04:05:10|12608|12583|12608|12583|12608|12583|12608|12583|0
1643947520000|2022-02-04 04:05:20|12607.2|12582.2|12611.3|12573.8|12611.3|12582.2|12607.2|12573.8|8
1643947530000|2022-02-04 04:05:30|12611.2|12573.7|12611.2|12573.7|12611.2|12573.7|12611.2|12573.7|1
1643947780000|2022-02-04 04:09:40|||||||||1
1643947980000|2022-02-04 04:13:00|12610.8|12573.3|12610.8|12573.3|12610.8|12573.3|12610.8|12573.3|0
1643947990000|2022-02-04 04:13:10|12598.5|12583.5|12594.8|12579.8|12598.5|12583.5|12594.5|12579.5|0
1643948000000|2022-02-04 04:13:20|12594.9|12579.9|12594.8|12579.8|12594.9|12579.9|12594.8|12579.8|0
1643948020000|2022-02-04 04:13:40|12594.4|12579.4|12594.5|12579.5|12594.5|12579.5|12594|12579|0
1643948050000|2022-02-04 04:14:10|12594.8|12579.8|12594.8|12579.8|12594.8|12579.8|12594.8|12579.8|0
1643948070000|2022-02-04 04:14:30|12594.7|12579.7|12594.7|12579.7|12594.7|12579.7|12594.7|12579.7|0
1643948400000|2022-02-04 04:20:00|12594.8|12579.8|12594.7|12579.7|12594.8|12579.8|12594.7|12579.7|0
1643948810000|2022-02-04 04:26:50|12594.5|12579.5|12594.5|12579.5|12594.5|12579.5|12594.5|12579.5|0
1643949040000|2022-02-04 04:30:40|12594.7|12579.7|12594.7|12579.7|12594.7|12579.7|12594.7|12579.7|0
1643949050000|2022-02-04 04:30:50|12594.6|12579.6|12594.2|12579.2|12594.6|12579.6|12594.2|12579.2|0
1643949080000|2022-02-04 04:31:20|12594.8|12579.8|12594.8|12579.8|12594.8|12579.8|12594.8|12579.8|0
1643949110000|2022-02-04 04:31:50|12594.6|12579.6|12594.2|12579.2|12594.6|12579.6|12594.2|12579.2|0
1643949160000|2022-02-04 04:32:40|12594.4|12579.4|12594.4|12579.4|12594.4|12579.4|12594.4|12579.4|2
1643949170000|2022-02-04 04:32:50|12594.7|12579.7|12594.7|12579.7|12594.7|12579.7|12594.7|12579.7|0
1643949190000|2022-02-04 04:33:10|12594.3|12579.3|12594.3|12579.3|12594.3|12579.3|12594.3|12579.3|0
1643949240000|2022-02-04 04:34:00|12594.2|12579.2|12594.2|12579.2|12594.2|12579.2|12594.2|12579.2|0
1643949250000|2022-02-04 04:34:10|12594.7|12579.7|12594.7|12579.7|12594.7|12579.7|12594.2|12579.2|0
1643949270000|2022-02-04 04:34:30|12594.3|12579.3|12594.3|12579.3|12594.3|12579.3|12594.3|12579.3|0
1643949480000|2022-02-04 04:38:00|12594.7|12579.7|12594.7|12579.7|12594.7|12579.7|12594.7|12579.7|0
1643949590000|2022-02-04 04:39:50|12596.4|12581.4|12596.4|12581.4|12596.4|12581.4|12596.4|12581.4|1
1643949600000|2022-02-04 04:40:00|12596.1|12581.1|12594.8|12579.8|12596.1|12581.1|12594.8|12579.8|0
1643949680000|2022-02-04 04:41:20|12594.9|12579.9|12594.9|12579.9|12594.9|12579.9|12594.9|12579.9|0
1643949720000|2022-02-04 04:42:00|12595.4|12580.4|12595|12580|12595.4|12580.4|12595|12580|0
1643949730000|2022-02-04 04:42:10|12595.4|12580.4|12595.4|12580.4|12595.4|12580.4|12595.4|12580.4|0
1643949960000|2022-02-04 04:46:00|12595.7|12580.7|12595.7|12580.7|12595.7|12580.7|12595.7|12580.7|1
1643949970000|2022-02-04 04:46:10|12596.9|12581.9|12596.9|12581.9|12596.9|12581.9|12596.9|12581.9|0
1643950130000|2022-02-04 04:48:50|12596.8|12581.8|12596.4|12581.4|12596.8|12581.8|12596.4|12581.4|1
1643950170000|2022-02-04 04:49:30|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|1
1643950180000|2022-02-04 04:49:40|||||||||5
1643950200000|2022-02-04 04:50:00|12600.3|12585.3|12600.3|12585.3|12600.3|12585.3|12600.3|12585.3|0
1643950220000|2022-02-04 04:50:20|12599.4|12584.4|12599.4|12584.4|12599.4|12584.4|12599.4|12584.4|0
1643950230000|2022-02-04 04:50:30|12600.4|12585.4|12600.4|12585.4|12600.4|12585.4|12600.4|12585.4|0
1643950260000|2022-02-04 04:51:00|12600.8|12585.8|12600.8|12585.8|12600.8|12585.8|12600.8|12585.8|0
1643950280000|2022-02-04 04:51:20|12602.8|12587.8|12603.4|12588.4|12603.4|12588.4|12602.8|12587.8|1
1643950290000|2022-02-04 04:51:30|12603.3|12588.3|12603.2|12588.2|12603.3|12588.3|12603.2|12588.2|0
1643950300000|2022-02-04 04:51:40|12602.8|12587.8|12602|12587|12602.8|12587.8|12602|12587|0
1643950320000|2022-02-04 04:52:00|12601.6|12586.6|12601.6|12586.6|12601.6|12586.6|12601.6|12586.6|0
1643950380000|2022-02-04 04:53:00|12601.4|12586.4|12600.6|12585.6|12601.4|12586.4|12600.6|12585.6|0
1643950490000|2022-02-04 04:54:50|12600.8|12585.8|12601.6|12586.6|12601.6|12586.6|12600.8|12585.8|0
1643950600000|2022-02-04 04:56:40|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|0
1643950960000|2022-02-04 05:02:40|12601.4|12586.4|12601|12586|12601.4|12586.4|12601|12586|0
1643950970000|2022-02-04 05:02:50|12601.7|12586.7|12602.3|12587.3|12602.3|12587.3|12601.7|12586.7|0
1643951050000|2022-02-04 05:04:10|12602.7|12587.7|12602.7|12587.7|12602.7|12587.7|12602.7|12587.7|0
1643951500000|2022-02-04 05:11:40|12602.2|12587.2|12601|12586|12602.2|12587.2|12601|12586|0
1643951590000|2022-02-04 05:13:10|12600.5|12585.5|12600.5|12585.5|12600.5|12585.5|12600.5|12585.5|0
1643951600000|2022-02-04 05:13:20|12600.7|12585.7|12600.7|12585.7|12600.7|12585.7|12600.5|12585.5|0
1643951620000|2022-02-04 05:13:40|12601.1|12586.1|12601.1|12586.1|12601.1|12586.1|12601.1|12586.1|0
1643951670000|2022-02-04 05:14:30|12591.8|12576.8|12591.8|12576.8|12591.8|12576.8|12591.8|12576.8|6
1643951680000|2022-02-04 05:14:40|12592|12577|12592.3|12577.3|12592.4|12577.4|12592|12577|0
1643951700000|2022-02-04 05:15:00|12591.9|12576.9|12591.9|12576.9|12591.9|12576.9|12591.9|12576.9|0
1643951830000|2022-02-04 05:17:10|12592.3|12577.3|12592.3|12577.3|12592.3|12577.3|12592.3|12577.3|0
1643951890000|2022-02-04 05:18:10|12591.8|12576.8|12591.8|12576.8|12591.8|12576.8|12591.8|12576.8|0
1643951900000|2022-02-04 05:18:20|12591.7|12576.7|12591.3|12576.3|12591.7|12576.7|12591.3|12576.3|0
1643951970000|2022-02-04 05:19:30|12591.4|12576.4|12591.4|12576.4|12591.4|12576.4|12591.4|12576.4|0
1643952110000|2022-02-04 05:21:50|12591.9|12576.9|12591.9|12576.9|12591.9|12576.9|12591.9|12576.9|0
1643952130000|2022-02-04 05:22:10|12591|12576|12591|12576|12591|12576|12591|12576|0
1643952140000|2022-02-04 05:22:20|12591.1|12576.1|12591|12576|12591.5|12576.5|12591|12576|0
1643952170000|2022-02-04 05:22:50|12591.1|12576.1|12591.4|12576.4|12591.9|12576.9|12591.1|12576.1|0
1643952180000|2022-02-04 05:23:00|12592.3|12577.3|12592.3|12577.3|12592.3|12577.3|12592.3|12577.3|0
1643952230000|2022-02-04 05:23:50|12592.5|12577.5|12592.5|12577.5|12592.5|12577.5|12592.5|12577.5|0
1643952260000|2022-02-04 05:24:20|12595.3|12580.3|12596.9|12581.9|12596.9|12581.9|12595.3|12580.3|1
1643952270000|2022-02-04 05:24:30|12600.5|12585.5|12601.9|12586.9|12601.9|12586.9|12600.5|12585.5|0
1643952280000|2022-02-04 05:24:40|12603.9|12588.9|12604.1|12589.1|12604.1|12589.1|12603.9|12588.9|1
1643952310000|2022-02-04 05:25:10|12604.5|12589.5|12604.5|12589.5|12604.5|12589.5|12604.5|12589.5|0
1643952430000|2022-02-04 05:27:10|12604.1|12589.1|12604.1|12589.1|12604.1|12589.1|12604.1|12589.1|0
1643952440000|2022-02-04 05:27:20|12601.3|12586.3|12600.5|12585.5|12601.3|12586.3|12600.5|12585.5|3
1643952490000|2022-02-04 05:28:10|12601|12586|12601|12586|12601|12586|12601|12586|0
1643952600000|2022-02-04 05:30:00|12601.8|12586.8|12601.8|12586.8|12601.8|12586.8|12601.8|12586.8|0
1643952700000|2022-02-04 05:31:40|12601.9|12586.9|12601.9|12586.9|12601.9|12586.9|12601.9|12586.9|0
1643952770000|2022-02-04 05:32:50|12601.4|12586.4|12601.4|12586.4|12601.4|12586.4|12601.4|12586.4|1
1643952800000|2022-02-04 05:33:20|12602.4|12587.4|12602.4|12587.4|12602.4|12587.4|12602.4|12587.4|0
1643952910000|2022-02-04 05:35:10|12602|12587|12602|12587|12602|12587|12602|12587|0
1643953130000|2022-02-04 05:38:50|12601.4|12586.4|12601.6|12586.6|12601.6|12586.6|12601.4|12586.4|1
1643953330000|2022-02-04 05:42:10|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|0
1643953360000|2022-02-04 05:42:40|12601.9|12586.9|12603|12588|12603|12588|12601.9|12586.9|0
1643953550000|2022-02-04 05:45:50|12603.1|12588.1|12603.1|12588.1|12603.1|12588.1|12603.1|12588.1|0
1643953570000|2022-02-04 05:46:10|12603.2|12588.2|12603.6|12588.6|12603.6|12588.6|12603.2|12588.2|0
1643953710000|2022-02-04 05:48:30|12603.5|12588.5|12603.5|12588.5|12603.5|12588.5|12603.5|12588.5|0
1643953750000|2022-02-04 05:49:10|12604|12589|12604|12589|12604|12589|12604|12589|0
1643953760000|2022-02-04 05:49:20|12603.9|12588.9|12603.5|12588.5|12603.9|12588.9|12603.5|12588.5|0
1643953770000|2022-02-04 05:49:30|12603.7|12588.7|12604.1|12589.1|12604.1|12589.1|12603.7|12588.7|0
1643953940000|2022-02-04 05:52:20|12607.4|12592.4|12607.4|12592.4|12607.4|12592.4|12607.4|12592.4|1
1643953950000|2022-02-04 05:52:30|12606.6|12591.6|12606.6|12591.6|12606.6|12591.6|12606.6|12591.6|0
1643953990000|2022-02-04 05:53:10|12606.2|12591.2|12606.2|12591.2|12606.2|12591.2|12606.2|12591.2|0
1643954160000|2022-02-04 05:56:00|12605.8|12590.8|12605.8|12590.8|12605.8|12590.8|12605.8|12590.8|0
1643954680000|2022-02-04 06:04:40|12604.3|12589.3|12604.3|12589.3|12604.3|12589.3|12604.3|12589.3|1
1643954690000|2022-02-04 06:04:50|12604.2|12589.2|12604.2|12589.2|12604.2|12589.2|12604.2|12589.2|1
1643954970000|2022-02-04 06:09:30|12605.2|12590.2|12605.2|12590.2|12605.2|12590.2|12605.2|12590.2|1
1643955070000|2022-02-04 06:11:10|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|0
1643955320000|2022-02-04 06:15:20|12604.9|12589.9|12605.2|12590.2|12605.2|12590.2|12604.9|12589.9|0
1643955330000|2022-02-04 06:15:30|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|0
1643955390000|2022-02-04 06:16:30|12605.6|12590.6|12604.8|12589.8|12605.8|12590.8|12604.8|12589.8|1
1643955400000|2022-02-04 06:16:40|12606.5|12591.5|12605.4|12590.4|12606.5|12591.5|12605.4|12590.4|1
1643955920000|2022-02-04 06:25:20|12606.5|12591.5|12605.6|12590.6|12606.5|12591.5|12605.6|12590.6|8
1643956170000|2022-02-04 06:29:30|12605.9|12590.9|12607.1|12592.1|12607.1|12592.1|12605.9|12590.9|0
1643956180000|2022-02-04 06:29:40|12607.5|12592.5|12607.5|12592.5|12607.5|12592.5|12607.5|12592.5|0
1643956200000|2022-02-04 06:30:00|12607.6|12592.6|12607.6|12592.6|12607.6|12592.6|12607.6|12592.6|0
1643956220000|2022-02-04 06:30:20|12607.5|12592.5|12607.5|12592.5|12607.5|12592.5|12607.5|12592.5|0
1643956260000|2022-02-04 06:31:00|12607.6|12592.6|12607.6|12592.6|12607.6|12592.6|12607.6|12592.6|0
1643956290000|2022-02-04 06:31:30|12608.6|12593.6|12608.6|12593.6|12608.6|12593.6|12608.6|12593.6|0
1643956340000|2022-02-04 06:32:20|12607.4|12592.4|12600.4|12585.4|12607.4|12592.4|12600.4|12585.4|5
1643956380000|2022-02-04 06:33:00|12600.6|12585.6|12600.9|12585.9|12600.9|12585.9|12600.6|12585.6|0
1643956390000|2022-02-04 06:33:10|12596.9|12581.9|12603.3|12588.3|12603.3|12588.3|12596.9|12581.9|3
1643956440000|2022-02-04 06:34:00|12602.9|12587.9|12602.9|12587.9|12602.9|12587.9|12602.9|12587.9|0
1643956620000|2022-02-04 06:37:00|12603|12588|12603.4|12588.4|12603.4|12588.4|12603|12588|1
1643956660000|2022-02-04 06:37:40|12606.6|12591.6|12608.7|12593.7|12608.7|12593.7|12606.6|12591.6|1
1643956700000|2022-02-04 06:38:20|12608.6|12593.6|12608.6|12593.6|12608.6|12593.6|12608.6|12593.6|0
1643956720000|2022-02-04 06:38:40|12613.8|12598.8|12616.1|12601.1|12616.1|12601.1|12613.8|12598.8|1
1643956740000|2022-02-04 06:39:00|12615.1|12600.1|12614.1|12599.1|12615.1|12600.1|12614.1|12599.1|0
1643956750000|2022-02-04 06:39:10|12614|12599|12614|12599|12614|12599|12614|12599|0
1643956920000|2022-02-04 06:42:00|12612.4|12597.4|12612.4|12597.4|12612.4|12597.4|12612.4|12597.4|1
1643956960000|2022-02-04 06:42:40|12612.6|12597.6|12613.4|12598.4|12613.4|12598.4|12612.6|12597.6|0
1643957010000|2022-02-04 06:43:30|12613.5|12598.5|12614.1|12599.1|12614.1|12599.1|12613.5|12598.5|0
1643957020000|2022-02-04 06:43:40|12614.9|12599.9|12614.9|12599.9|12614.9|12599.9|12614.9|12599.9|0
1643957030000|2022-02-04 06:43:50|12615.1|12600.1|12615.5|12600.5|12616|12601|12615.1|12600.1|1
1643957070000|2022-02-04 06:44:30|12615.9|12600.9|12618|12603|12618|12603|12615.9|12600.9|1
1643957080000|2022-02-04 06:44:40|12619.2|12604.2|12619.2|12604.2|12619.2|12604.2|12619.2|12604.2|0
1643957110000|2022-02-04 06:45:10|12618.6|12603.6|12618.6|12603.6|12618.6|12603.6|12618.6|12603.6|1
1643957140000|2022-02-04 06:45:40|12615.8|12600.8|12615|12600|12615.8|12600.8|12615|12600|1
1643957160000|2022-02-04 06:46:00|12615.4|12600.4|12615.4|12600.4|12615.4|12600.4|12615.4|12600.4|0
1643957600000|2022-02-04 06:53:20|12613.9|12598.9|12613.9|12598.9|12613.9|12598.9|12613.9|12598.9|1
1643957670000|2022-02-04 06:54:30|12614|12599|12614|12599|12614|12599|12614|12599|0
1643957730000|2022-02-04 06:55:30|12614.1|12599.1|12614.1|12599.1|12614.1|12599.1|12614.1|12599.1|0
1643957830000|2022-02-04 06:57:10|12612.4|12597.4|12612.4|12597.4|12612.4|12597.4|12612.4|12597.4|2
1643957880000|2022-02-04 06:58:00|12609.4|12594.4|12609.9|12594.9|12609.9|12594.9|12609.4|12594.4|1
1643957920000|2022-02-04 06:58:40|12608.9|12593.9|12608.9|12593.9|12608.9|12593.9|12608.9|12593.9|0
1643957990000|2022-02-04 06:59:50|12609|12594|12612|12597|12612|12597|12608.9|12593.9|2
1643958000000|2022-02-04 07:00:00|12611.9|12596.9|12611.9|12596.9|12611.9|12596.9|12611.9|12596.9|0
1643958060000|2022-02-04 07:01:00|12610.4|12595.4|12610.3|12595.3|12610.4|12595.4|12610.3|12595.3|0
1643958070000|2022-02-04 07:01:10|12609.9|12594.9|12609.9|12594.9|12609.9|12594.9|12609.9|12594.9|0
1643958120000|2022-02-04 07:02:00|12610.3|12595.3|12597.9|12582.9|12610.3|12595.3|12597.8|12582.8|3
1643958130000|2022-02-04 07:02:10|12598.3|12583.3|12598.3|12583.3|12598.3|12583.3|12598.3|12583.3|0
1643958150000|2022-02-04 07:02:30|12598.2|12583.2|12597.8|12582.8|12598.2|12583.2|12597.8|12582.8|0
1643958190000|2022-02-04 07:03:10|12598|12583|12598.8|12583.8|12598.8|12583.8|12598|12583|0
1643958300000|2022-02-04 07:05:00|12599.8|12584.8|12598.3|12583.3|12599.8|12584.8|12598.3|12583.3|0
1643958310000|2022-02-04 07:05:10|12597.9|12582.9|12597.9|12582.9|12597.9|12582.9|12597.9|12582.9|0
1643958340000|2022-02-04 07:05:40|12597.8|12582.8|12596.6|12581.6|12597.8|12582.8|12596.6|12581.6|0
1643958360000|2022-02-04 07:06:00|12596.7|12581.7|12602.9|12587.9|12602.9|12587.9|12596|12581|5
1643958420000|2022-02-04 07:07:00|12604.4|12589.4|12604.4|12589.4|12604.4|12589.4|12604.4|12589.4|0
1643958430000|2022-02-04 07:07:10|12605.4|12590.4|12605.4|12590.4|12605.4|12590.4|12605.4|12590.4|1
1643958460000|2022-02-04 07:07:40|12605.5|12590.5|12605.9|12590.9|12605.9|12590.9|12605.5|12590.5|0
1643958480000|2022-02-04 07:08:00|12605.8|12590.8|12605.9|12590.9|12605.9|12590.9|12605.4|12590.4|0
1643958540000|2022-02-04 07:09:00|12607.4|12592.4|12607.8|12592.8|12608.5|12593.5|12607.4|12592.4|1
1643958550000|2022-02-04 07:09:10|12609|12594|12609|12594|12609|12594|12609|12594|0
1643958600000|2022-02-04 07:10:00|12610|12595|12610.1|12595.1|12610.1|12595.1|12610|12595|0
1643958610000|2022-02-04 07:10:10|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|0
1643958620000|2022-02-04 07:10:20|12612.2|12597.2|12612.2|12597.2|12612.2|12597.2|12612.2|12597.2|1
1643958630000|2022-02-04 07:10:30|12611.8|12596.8|12610.1|12595.1|12611.8|12596.8|12609.3|12594.3|6
1643958640000|2022-02-04 07:10:40|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|0
1643958650000|2022-02-04 07:10:50|12610|12595|12610|12595|12610|12595|12610|12595|0
1643958660000|2022-02-04 07:11:00|12606.8|12591.8|12607.3|12592.3|12607.3|12592.3|12606.8|12591.8|0
1643958680000|2022-02-04 07:11:20|12609.3|12594.3|12612.4|12597.4|12612.4|12597.4|12609.3|12594.3|1
1643958720000|2022-02-04 07:12:00|12612.7|12597.7|12613.8|12598.8|12613.8|12598.8|12612.7|12597.7|0
1643958780000|2022-02-04 07:13:00|12613.9|12598.9|12614.3|12599.3|12614.3|12599.3|12613.9|12598.9|0
1643958840000|2022-02-04 07:14:00|12612.8|12597.8|12607.8|12592.8|12612.8|12597.8|12607.8|12592.8|1
1643958850000|2022-02-04 07:14:10|12607.7|12592.7|12607.3|12592.3|12607.7|12592.7|12607.3|12592.3|0
1643958870000|2022-02-04 07:14:30|12605.2|12590.2|12605.2|12590.2|12605.2|12590.2|12605.2|12590.2|0
1643958880000|2022-02-04 07:14:40|12605.7|12590.7|12607.3|12592.3|12607.3|12592.3|12605.7|12590.7|0
1643958910000|2022-02-04 07:15:10|12606.5|12591.5|12606.5|12591.5|12606.5|12591.5|12606.5|12591.5|0
1643958940000|2022-02-04 07:15:40|12606.9|12591.9|12606.9|12591.9|12606.9|12591.9|12606.9|12591.9|1
1643959000000|2022-02-04 07:16:40|12606.7|12591.7|12606.7|12591.7|12606.7|12591.7|12606.7|12591.7|1
1643959090000|2022-02-04 07:18:10|12606.3|12591.3|12606.3|12591.3|12606.3|12591.3|12606.3|12591.3|0
1643959110000|2022-02-04 07:18:30|12605.8|12590.8|12605.8|12590.8|12605.8|12590.8|12605.8|12590.8|0
1643959160000|2022-02-04 07:19:20|12606.3|12591.3|12605.8|12590.8|12606.3|12591.3|12605.8|12590.8|1
1643959170000|2022-02-04 07:19:30|12608.2|12593.2|12607.8|12592.8|12608.8|12593.8|12607.8|12592.8|1
1643959190000|2022-02-04 07:19:50|12606.3|12591.3|12606.4|12591.4|12606.9|12591.9|12606.3|12591.3|1
1643959230000|2022-02-04 07:20:30|12606.9|12591.9|12606.9|12591.9|12606.9|12591.9|12606.9|12591.9|0
1643959240000|2022-02-04 07:20:40|12608.3|12593.3|12608.3|12593.3|12608.3|12593.3|12608.3|12593.3|0
1643959290000|2022-02-04 07:21:30|12607.9|12592.9|12607.8|12592.8|12607.9|12592.9|12607.8|12592.8|0
1643959330000|2022-02-04 07:22:10|||||||||2
1643959560000|2022-02-04 07:26:00|12608.5|12593.5|12610.1|12595.1|12611.5|12596.5|12608.5|12593.5|3
1643959570000|2022-02-04 07:26:10|12610.2|12595.2|12611.8|12596.8|12611.8|12596.8|12610.2|12595.2|0
1643959610000|2022-02-04 07:26:50|12615.6|12600.6|12616|12601|12616.1|12601.1|12615.6|12600.6|1
1643959620000|2022-02-04 07:27:00|12615.6|12600.6|12615.6|12600.6|12615.6|12600.6|12615.6|12600.6|0
1643959690000|2022-02-04 07:28:10|||||||||3
1643959710000|2022-02-04 07:28:30|12613.6|12598.6|12615.6|12600.6|12615.6|12600.6|12613.6|12598.6|1
1643959720000|2022-02-04 07:28:40|12615.5|12600.5|12615.5|12600.5|12615.5|12600.5|12615.5|12600.5|0
1643959730000|2022-02-04 07:28:50|12613.6|12598.6|12613.6|12598.6|12613.6|12598.6|12613.6|12598.6|3
1643959740000|2022-02-04 07:29:00|12614.1|12599.1|12614.1|12599.1|12614.1|12599.1|12610.8|12595.8|18
1643959780000|2022-02-04 07:29:40|||||||||2
1643959790000|2022-02-04 07:29:50|12614.4|12599.4|12614|12599|12614.4|12599.4|12614|12599|5
1643959930000|2022-02-04 07:32:10|12611|12596|12611|12596|12611|12596|12611|12596|1
1643959950000|2022-02-04 07:32:30|12611.4|12596.4|12611.4|12596.4|12611.4|12596.4|12611.4|12596.4|1
1643959960000|2022-02-04 07:32:40|12611|12596|12608.6|12593.6|12611|12596|12608.6|12593.6|0
1643959980000|2022-02-04 07:33:00|12609.5|12594.5|12610.4|12595.4|12610.4|12595.4|12609.3|12594.3|0
1643959990000|2022-02-04 07:33:10|12610|12595|12608.1|12593.1|12610|12595|12608.1|12593.1|1
1643960010000|2022-02-04 07:33:30|12608.5|12593.5|12608.5|12593.5|12608.5|12593.5|12608.5|12593.5|0
1643960040000|2022-02-04 07:34:00|12608.4|12593.4|12601.1|12586.1|12608.4|12593.4|12601.1|12586.1|3
1643960050000|2022-02-04 07:34:10|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|12601.5|12586.5|0
1643960060000|2022-02-04 07:34:20|12602.7|12587.7|12602.7|12587.7|12602.7|12587.7|12602.7|12587.7|4
1643960070000|2022-02-04 07:34:30|||||||||1
1643960080000|2022-02-04 07:34:40|12601.2|12586.2|12602.4|12587.4|12603.9|12588.9|12601.2|12586.2|0
1643960090000|2022-02-04 07:34:50|12603.5|12588.5|12604|12589|12604|12589|12603.5|12588.5|0
1643960100000|2022-02-04 07:35:00|12606|12591|12607|12592|12607.8|12592.8|12606|12591|1
1643960110000|2022-02-04 07:35:10|12606.8|12591.8|12606|12591|12606.8|12591.8|12606|12591|0
1643960130000|2022-02-04 07:35:30|12607.4|12592.4|12607.4|12592.4|12607.4|12592.4|12607.4|12592.4|0
1643960220000|2022-02-04 07:37:00|12607.6|12592.6|12607.8|12592.8|12610.2|12595.2|12607.6|12592.6|1
1643960230000|2022-02-04 07:37:10|12608.2|12593.2|12604.6|12589.6|12608.2|12593.2|12604.6|12589.6|1
1643960240000|2022-02-04 07:37:20|12604.7|12589.7|12605.1|12590.1|12605.1|12590.1|12604.7|12589.7|0
1643960250000|2022-02-04 07:37:30|12605.2|12590.2|12605.6|12590.6|12605.6|12590.6|12605.2|12590.2|0
1643960260000|2022-02-04 07:37:40|12611.6|12596.6|12613.8|12598.8|12614.2|12599.2|12611.6|12596.6|1
1643960400000|2022-02-04 07:40:00|12614.2|12599.2|12613.7|12598.7|12614.2|12599.2|12613.7|12598.7|0
1643960440000|2022-02-04 07:40:40|12614.1|12599.1|12614.1|12599.1|12614.1|12599.1|12614.1|12599.1|0
1643960540000|2022-02-04 07:42:20|12611.5|12596.5|12614.6|12599.6|12614.6|12599.6|12611.5|12596.5|0
1643960600000|2022-02-04 07:43:20|12614.8|12599.8|12615.9|12600.9|12616.5|12601.5|12614.8|12599.8|2
1643960610000|2022-02-04 07:43:30|12616.3|12601.3|12616.3|12601.3|12616.3|12601.3|12616.3|12601.3|0
1643960620000|2022-02-04 07:43:40|12615.9|12600.9|12616.9|12601.9|12616.9|12601.9|12615.9|12600.9|0
1643960630000|2022-02-04 07:43:50|12617.1|12602.1|12618|12603|12618|12603|12617.1|12602.1|0
1643960660000|2022-02-04 07:44:20|12618.5|12603.5|12618.5|12603.5|12618.5|12603.5|12618.5|12603.5|0
1643960670000|2022-02-04 07:44:30|12619|12604|12619.3|12604.3|12619.3|12604.3|12619|12604|1
1643960680000|2022-02-04 07:44:40|12620.1|12605.1|12620.1|12605.1|12620.1|12605.1|12620.1|12605.1|0
1643960690000|2022-02-04 07:44:50|12619.8|12604.8|12620.2|12605.2|12620.2|12605.2|12619.8|12604.8|0
1643960700000|2022-02-04 07:45:00|12620.6|12605.6|12616.9|12601.9|12621.2|12606.2|12616.9|12601.9|6
1643960710000|2022-02-04 07:45:10|12610.2|12595.2|12610.2|12595.2|12610.2|12595.2|12610.2|12595.2|1
1643960750000|2022-02-04 07:45:50|12610.8|12595.8|12610.8|12595.8|12610.8|12595.8|12610.8|12595.8|0
1643960820000|2022-02-04 07:47:00|12611.2|12596.2|12611.2|12596.2|12611.2|12596.2|12611.2|12596.2|3
1643960850000|2022-02-04 07:47:30|12609.8|12594.8|12608.2|12593.2|12609.9|12594.9|12607.7|12592.7|0
1643960890000|2022-02-04 07:48:10|12607.7|12592.7|12607.7|12592.7|12607.7|12592.7|12607.7|12592.7|0
1643960910000|2022-02-04 07:48:30|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|0
1643960950000|2022-02-04 07:49:10|12608.3|12593.3|12608.7|12593.7|12608.7|12593.7|12608.3|12593.3|0
1643961190000|2022-02-04 07:53:10|12607.7|12592.7|12607.7|12592.7|12607.7|12592.7|12607.7|12592.7|0
1643961230000|2022-02-04 07:53:50|12607.6|12592.6|12607.2|12592.2|12607.6|12592.6|12607.2|12592.2|0
1643961250000|2022-02-04 07:54:10|12607.3|12592.3|12607.3|12592.3|12607.3|12592.3|12607.3|12592.3|1
1643961260000|2022-02-04 07:54:20|12607.7|12592.7|12607.6|12592.6|12608.1|12593.1|12607.6|12592.6|5
1643961290000|2022-02-04 07:54:50|12609.6|12594.6|12609.1|12594.1|12609.6|12594.6|12609.1|12594.1|1
1643961300000|2022-02-04 07:55:00|12607.6|12592.6|12607.6|12592.6|12607.6|12592.6|12607.6|12592.6|0
1643961310000|2022-02-04 07:55:10|12607.5|12592.5|12607.5|12592.5|12607.5|12592.5|12607.5|12592.5|0
1643961320000|2022-02-04 07:55:20|12606.8|12591.8|12605.6|12590.6|12606.8|12591.8|12605.6|12590.6|0
1643961360000|2022-02-04 07:56:00|12607.1|12592.1|12605.1|12590.1|12607.1|12592.1|12605.1|12590.1|1
1643961400000|2022-02-04 07:56:40|12609.8|12594.8|12609.8|12594.8|12609.8|12594.8|12609.8|12594.8|1
1643961420000|2022-02-04 07:57:00|12610.2|12595.2|12614.8|12599.8|12614.8|12599.8|12610.2|12595.2|1
1643961430000|2022-02-04 07:57:10|12614.4|12599.4|12614.5|12599.5|12614.5|12599.5|12612.4|12597.4|8
1643961460000|2022-02-04 07:57:40|12614.4|12599.4|12614.4|12599.4|12614.4|12599.4|12614.4|12599.4|2
1643961470000|2022-02-04 07:57:50|12613.2|12598.2|12613.7|12598.7|12613.7|12598.7|12613.2|12598.2|1
1643961530000|2022-02-04 07:58:50|12614.7|12599.7|12614.7|12599.7|12614.7|12599.7|12614.7|12599.7|1
1643961560000|2022-02-04 07:59:20|12614.2|12599.2|12613.9|12598.9|12614.2|12599.2|12613.9|12598.9|0
1643961570000|2022-02-04 07:59:30|12612.7|12597.7|12612.7|12597.7|12612.7|12597.7|12612.7|12597.7|0
1643961580000|2022-02-04 07:59:40|12614.2|12599.2|12614.7|12599.7|12614.7|12599.7|12614.2|12599.2|0
1643961600000|2022-02-04 08:00:00|12610.7|12595.7|12609.5|12594.5|12610.7|12595.7|12604.2|12589.2|1
1643961610000|2022-02-04 08:00:10|12609.1|12594.1|12609.1|12594.1|12609.1|12594.1|12609.1|12594.1|0
1643961620000|2022-02-04 08:00:20|12609.3|12594.3|12610.1|12595.1|12610.1|12595.1|12609.3|12594.3|0
1643961660000|2022-02-04 08:01:00|12609.2|12594.2|12610.1|12595.1|12610.1|12595.1|12609.2|12594.2|1
1643961720000|2022-02-04 08:02:00|12610.2|12595.2|12611.3|12596.3|12614.4|12599.4|12610.2|12595.2|5
1643961730000|2022-02-04 08:02:10|12609.7|12594.7|12609.7|12594.7|12609.7|12594.7|12609.7|12594.7|0
1643961750000|2022-02-04 08:02:30|12609.3|12594.3|12609.3|12594.3|12609.3|12594.3|12609.3|12594.3|0
1643961770000|2022-02-04 08:02:50|12609.5|12594.5|12611.8|12596.8|12611.8|12596.8|12609.5|12594.5|0
1643961780000|2022-02-04 08:03:00|12608.3|12593.3|12612.1|12597.1|12612.1|12597.1|12608.3|12593.3|1
1643961790000|2022-02-04 08:03:10|12612.9|12597.9|12612.9|12597.9|12612.9|12597.9|12612.9|12597.9|0
1643961800000|2022-02-04 08:03:20|12616.1|12601.1|12616.1|12601.1|12616.1|12601.1|12616.1|12601.1|0
1643961840000|2022-02-04 08:04:00|12616.2|12601.2|12617.4|12602.4|12617.8|12602.8|12616.2|12601.2|2
1643961870000|2022-02-04 08:04:30|12617.3|12602.3|12616.9|12601.9|12617.3|12602.3|12616.9|12601.9|0
1643961900000|2022-02-04 08:05:00|12616.8|12601.8|12616.9|12601.9|12616.9|12601.9|12616.8|12601.8|0
1643961910000|2022-02-04 08:05:10|12616.8|12601.8|12616.8|12601.8|12616.8|12601.8|12616.8|12601.8|1
1643961920000|2022-02-04 08:05:20|12608.3|12593.3|12609.7|12594.7|12609.8|12594.8|12608.3|12593.3|1
1643961930000|2022-02-04 08:05:30|12608.9|12593.9|12608.9|12593.9|12608.9|12593.9|12608.9|12593.9|1
1643961940000|2022-02-04 08:05:40|12609.4|12594.4|12609.4|12594.4|12609.4|12594.4|12609.4|12594.4|0
1643961970000|2022-02-04 08:06:10|12608.9|12593.9|12608.9|12593.9|12609|12594|12608.9|12593.9|0
1643962070000|2022-02-04 08:07:50|12609.8|12594.8|12609.8|12594.8|12609.8|12594.8|12609.8|12594.8|0
1643962080000|2022-02-04 08:08:00|12610.2|12595.2|12610.2|12595.2|12610.2|12595.2|12610.2|12595.2|0
1643962130000|2022-02-04 08:08:50|12609.3|12594.3|12607.3|12592.3|12609.3|12594.3|12607.3|12592.3|0
1643962160000|2022-02-04 08:09:20|12607.8|12592.8|12610.2|12595.2|12610.2|12595.2|12607.8|12592.8|0
1643962170000|2022-02-04 08:09:30|12609.7|12594.7|12608.3|12593.3|12609.7|12594.7|12607.9|12592.9|0
1643962220000|2022-02-04 08:10:20|12607.3|12592.3|12607.3|12592.3|12607.3|12592.3|12607.3|12592.3|0
1643962290000|2022-02-04 08:11:30|12604.7|12589.7|12606.3|12591.3|12606.3|12591.3|12604.7|12589.7|5
1643962300000|2022-02-04 08:11:40|12606.1|12591.1|12605.3|12590.3|12606.1|12591.1|12605.3|12590.3|5
1643962310000|2022-02-04 08:11:50|12605.1|12590.1|12604.7|12589.7|12605.1|12590.1|12604.7|12589.7|0
1643962320000|2022-02-04 08:12:00|12603.2|12588.2|12596.1|12581.1|12603.2|12588.2|12596.1|12581.1|6
1643962330000|2022-02-04 08:12:10|12595.5|12580.5|12591.7|12576.7|12595.5|12580.5|12590.7|12575.7|5
1643962350000|2022-02-04 08:12:30|12589.7|12574.7|12590.2|12575.2|12590.2|12575.2|12589.3|12574.3|2
1643962380000|2022-02-04 08:13:00|12591.2|12576.2|12591.2|12576.2|12591.2|12576.2|12591.2|12576.2|0
1643962420000|2022-02-04 08:13:40|12597.4|12572.4|12601.8|12576.8|12601.8|12576.8|12597.4|12572.4|0
1643962460000|2022-02-04 08:14:20|12602.2|12577.2|12603.4|12578.4|12603.4|12578.4|12602.2|12577.2|0
1643962490000|2022-02-04 08:14:50|12610.2|12572.7|12610.2|12572.7|12610.2|12572.7|12610.2|12572.7|0
1643962500000|2022-02-04 08:15:00|12612.6|12575.1|12612.6|12575.1|12612.6|12575.1|12612.6|12575.1|0
1643962550000|2022-02-04 08:15:50|12596.3|12581.3|12595.3|12580.3|12596.3|12581.3|12594.3|12579.3|0
1643962560000|2022-02-04 08:16:00|12593.8|12578.8|12600.3|12575.3|12600.3|12583|12592.4|12575.3|4
1643962570000|2022-02-04 08:16:10|12595.8|12580.8|12607.5|12592.5|12607.5|12592.5|12595.8|12580.8|3
1643962580000|2022-02-04 08:16:20|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|12610.5|12595.5|0
1643962600000|2022-02-04 08:16:40|12610.4|12595.4|12610.4|12595.4|12610.4|12595.4|12610.4|12595.4|0
1643962620000|2022-02-04 08:17:00|12610.8|12595.8|12610.8|12595.8|12610.8|12595.8|12608.8|12593.8|1
1643962650000|2022-02-04 08:17:30|12610.7|12595.7|12610.3|12595.3|12610.7|12595.7|12609.9|12594.9|0
1643962680000|2022-02-04 08:18:00|12610.2|12595.2|12610.3|12595.3|12610.3|12595.3|12609.8|12594.8|0
1643962740000|2022-02-04 08:19:00|12610.2|12595.2|12610.2|12595.2|12610.2|12595.2|12610.2|12595.2|0
1643962750000|2022-02-04 08:19:10|12609.8|12594.8|12609.8|12594.8|12609.8|12594.8|12609.8|12594.8|0
1643962880000|2022-02-04 08:21:20|12609.1|12594.1|12605.5|12590.5|12609.1|12594.1|12605.5|12590.5|0
1643962920000|2022-02-04 08:22:00|12605|12590|12605|12590|12605|12590|12605|12590|3
1643962930000|2022-02-04 08:22:10|12604.5|12589.5|12604.5|12589.5|12604.5|12589.5|12604.5|12589.5|0
1643963030000|2022-02-04 08:23:50|12604.8|12589.8|12604.9|12589.9|12604.9|12589.9|12604.8|12589.8|2
1643963040000|2022-02-04 08:24:00|12604.5|12589.5|12604.5|12589.5|12604.5|12589.5|12604.5|12589.5|0
1643963110000|2022-02-04 08:25:10|12599.4|12584.4|12597.9|12582.9|12599.4|12584.4|12597.4|12582.4|7
1643963120000|2022-02-04 08:25:20|12597.6|12582.6|12596.4|12581.4|12597.6|12582.6|12596.4|12581.4|0
1643963140000|2022-02-04 08:25:40|12594.4|12579.4|12594.4|12579.4|12594.4|12579.4|12594.4|12579.4|0
1643963230000|2022-02-04 08:27:10|12594|12579|12593.8|12578.8|12594|12579|12593.8|12578.8|1
1643963300000|2022-02-04 08:28:20|12593.3|12578.3|12593.3|12578.3|12593.3|12578.3|12593.3|12578.3|1
1643963340000|2022-02-04 08:29:00|12593.7|12578.7|12593.7|12578.7|12593.7|12578.7|12593.7|12578.7|0
1643963400000|2022-02-04 08:30:00|12594.7|12579.7|12594.7|12579.7|12594.7|12579.7|12594.7|12579.7|0
1643963410000|2022-02-04 08:30:10|12594.6|12579.6|12594.2|12579.2|12594.6|12579.6|12593.8|12578.8|0
1643963420000|2022-02-04 08:30:20|12593.3|12578.3|12593.3|12578.3|12593.3|12578.3|12593.3|12578.3|0
1643963430000|2022-02-04 08:30:30|12593.7|12578.7|12593.7|12578.7|12593.7|12578.7|12593.7|12578.7|0
1643963450000|2022-02-04 08:30:50|12593.5|12578.5|12593.5|12578.5|12593.5|12578.5|12593.5|12578.5|0
1643963460000|2022-02-04 08:31:00|12592.7|12577.7|12590.3|12575.3|12592.7|12577.7|12590.3|12575.3|0
1643963490000|2022-02-04 08:31:30|12591.1|12576.1|12591.1|12576.1|12591.1|12576.1|12591.1|12576.1|0
1643963510000|2022-02-04 08:31:50|12594.6|12579.6|12594.6|12579.6|12594.6|12579.6|12594.6|12579.6|0
1643963520000|2022-02-04 08:32:00|12595.8|12580.8|12595.8|12580.8|12595.8|12580.8|12595.8|12580.8|0
1643963530000|2022-02-04 08:32:10|12596.6|12581.6|12594.6|12579.6|12596.6|12581.6|12594.6|12579.6|2
1643963550000|2022-02-04 08:32:30|12593.9|12578.9|12591.6|12576.6|12593.9|12578.9|12591.6|12576.6|0
1643963600000|2022-02-04 08:33:20|12595|12580|12602.5|12577.5|12602.5|12580|12595|12577.5|1
1643963640000|2022-02-04 08:34:00|12602.7|12577.7|12602.7|12577.7|12602.7|12577.7|12602.7|12577.7|0
1643963750000|2022-02-04 08:35:50|12602.6|12577.6|12602.6|12577.6|12602.6|12577.6|12602.6|12577.6|0
1643963760000|2022-02-04 08:36:00|12602.2|12577.2|12602.2|12577.2|12602.2|12577.2|12602.2|12577.2|0
1643963770000|2022-02-04 08:36:10|12602.6|12577.6|12603.7|12578.7|12603.7|12578.7|12602.6|12577.6|0
1643963780000|2022-02-04 08:36:20|12599.3|12584.3|12599.6|12584.6|12599.6|12584.6|12599.3|12584.3|0
1643963800000|2022-02-04 08:36:40|12599.5|12584.5|12599.5|12584.5|12599.5|12584.5|12599.5|12584.5|0
1643963820000|2022-02-04 08:37:00|12599.7|12584.7|12599.7|12584.7|12599.7|12584.7|12599.7|12584.7|0
1643963850000|2022-02-04 08:37:30|12600.5|12585.5|12600.5|12585.5|12600.5|12585.5|12600.5|12585.5|0
1643963860000|2022-02-04 08:37:40|12600.9|12585.9|12600.9|12585.9|12600.9|12585.9|12600.9|12585.9|0
1643963890000|2022-02-04 08:38:10|12608.1|12583.1|12604|12589|12608.1|12589|12604|12583|0
1643963900000|2022-02-04 08:38:20|12603.9|12588.9|12600|12585|12603.9|12588.9|12600|12585|1
1643963910000|2022-02-04 08:38:30|12599.6|12584.6|12598.6|12583.6|12599.6|12584.6|12598.6|12583.6|1
1643963920000|2022-02-04 08:38:40|12598.4|12583.4|12599.5|12574.5|12601.9|12583.4|12597.6|12574.1|0
1643963960000|2022-02-04 08:39:20|12594.3|12579.3|12594.3|12579.3|12594.3|12579.3|12594.3|12579.3|0
1643963970000|2022-02-04 08:39:30|12593.5|12578.5|12592.6|12577.6|12593.5|12578.5|12592.6|12577.6|0
1643963980000|2022-02-04 08:39:40|12593.3|12568.3|12593.3|12568.3|12593.3|12568.3|12593.3|12568.3|1
1643964000000|2022-02-04 08:40:00|12588.1|12573.1|12587.9|12572.9|12588.1|12573.1|12587.3|12572.3|0
1643964020000|2022-02-04 08:40:20|12587.3|12572.3|12584.9|12569.9|12587.3|12572.3|12584.9|12569.9|0
1643964050000|2022-02-04 08:40:50|12592.7|12577.7|12596.6|12581.6|12596.6|12581.6|12592.7|12577.7|5
1643964100000|2022-02-04 08:41:40|12596.5|12581.5|12596|12581|12597.1|12582.1|12596|12581|0
1643964110000|2022-02-04 08:41:50|12596.4|12581.4|12596|12581|12597.6|12582.6|12596|12581|0
1643964120000|2022-02-04 08:42:00|12595.8|12580.8|12594.9|12579.9|12595.8|12580.8|12594.9|12579.9|1
1643964130000|2022-02-04 08:42:10|12590|12575|12595.9|12580.9|12595.9|12580.9|12590|12575|3
1643964140000|2022-02-04 08:42:20|12596.2|12581.2|12596.7|12581.7|12596.7|12581.7|12596.2|12581.2|0
1643964150000|2022-02-04 08:42:30|12596.3|12581.3|12596.3|12581.3|12596.3|12581.3|12596.3|12581.3|0
1643964180000|2022-02-04 08:43:00|12599|12584|12599|12584|12599|12584|12599|12584|2
1643964190000|2022-02-04 08:43:10|12598.6|12583.6|12596.3|12581.3|12598.6|12583.6|12596.3|12581.3|1
1643964200000|2022-02-04 08:43:20|12596.6|12581.6|12597.4|12582.4|12597.4|12582.4|12596.6|12581.6|0
1643964210000|2022-02-04 08:43:30|12597.3|12582.3|12597.2|12582.2|12599.5|12584.5|12597.2|12582.2|0
1643964220000|2022-02-04 08:43:40|12598|12583|12599|12584|12599|12584|12598|12583|1
1643964240000|2022-02-04 08:44:00|12599.4|12584.4|12599.4|12584.4|12599.4|12584.4|12599.4|12584.4|0
1643964250000|2022-02-04 08:44:10|12599|12584|12599|12584|12599|12584|12599|12584|0
1643964260000|2022-02-04 08:44:20|12598.9|12583.9|12598.9|12583.9|12598.9|12583.9|12598.9|12583.9|0
1643964620000|2022-02-04 08:50:20|12598.3|12583.3|12598.9|12583.9|12598.9|12583.9|12598.3|12583.3|1
1643964630000|2022-02-04 08:50:30|12600.5|12585.5|12600.5|12585.5|12600.5|12585.5|12600.5|12585.5|0
1643964640000|2022-02-04 08:50:40|12600.9|12585.9|12600.9|12585.9|12600.9|12585.9|12600.9|12585.9|0
1643964660000|2022-02-04 08:51:00|12600.5|12585.5|12600.5|12585.5|12600.5|12585.5|12600.5|12585.5|0
1643964690000|2022-02-04 08:51:30|12600.9|12585.9|12600.9|12585.9|12600.9|12585.9|12600.9|12585.9|0
1643964730000|2022-02-04 08:52:10|12601.7|12586.7|12604.1|12589.1|12604.1|12589.1|12601.7|12586.7|5
1643964750000|2022-02-04 08:52:30|12605.1|12590.1|12605.2|12590.2|12605.2|12590.2|12605.1|12590.1|0
1643964760000|2022-02-04 08:52:40|12605.5|12590.5|12605.1|12590.1|12605.6|12590.6|12605.1|12590.1|0
1643964770000|2022-02-04 08:52:50|12605.2|12590.2|12605.1|12590.1|12605.6|12590.6|12605.1|12590.1|0
1643964780000|2022-02-04 08:53:00|12604.9|12589.9|12604.1|12589.1|12604.9|12589.9|12604.1|12589.1|0
1643964810000|2022-02-04 08:53:30|12604.3|12589.3|12605.1|12590.1|12605.1|12590.1|12604.3|12589.3|0
1643964840000|2022-02-04 08:54:00|12605|12590|12604.5|12589.5|12605|12590|12604.5|12589.5|1
1643964850000|2022-02-04 08:54:10|12604.1|12589.1|12604.1|12589.1|12604.1|12589.1|12604.1|12589.1|0
1643964870000|2022-02-04 08:54:30|12604.3|12589.3|12603.7|12588.7|12605.1|12590.1|12603.7|12588.7|1
1643964880000|2022-02-04 08:54:40|12604.1|12589.1|12606.1|12591.1|12606.1|12591.1|12604.1|12589.1|0
1643964920000|2022-02-04 08:55:20|12606.6|12591.6|12607.4|12592.4|12607.4|12592.4|12606.6|12591.6|1
1643964960000|2022-02-04 08:56:00|12607.8|12592.8|12610.9|12595.9|12610.9|12595.9|12607.8|12592.8|2
1643964970000|2022-02-04 08:56:10|12610.8|12595.8|12608.9|12593.9|12610.8|12595.8|12608.9|12593.9|0
1643965000000|2022-02-04 08:56:40|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|0
1643965010000|2022-02-04 08:56:50|12608.5|12593.5|12607.3|12592.3|12608.9|12593.9|12607.3|12592.3|0
1643965020000|2022-02-04 08:57:00|12607.8|12592.8|12606.8|12591.8|12607.9|12592.9|12606.8|12591.8|3
1643965030000|2022-02-04 08:57:10|12603.2|12588.2|12603.2|12588.2|12603.2|12588.2|12603.2|12588.2|0
1643965040000|2022-02-04 08:57:20|12603|12588|12602.2|12587.2|12603|12588|12602.2|12587.2|0
1643965070000|2022-02-04 08:57:50|12604.2|12589.2|12604.8|12589.8|12604.8|12589.8|12604.2|12589.2|0
1643965080000|2022-02-04 08:58:00|12606.8|12591.8|12607.3|12592.3|12607.3|12592.3|12606.8|12591.8|0
1643965090000|2022-02-04 08:58:10|12606.9|12591.9|12606.9|12591.9|12606.9|12591.9|12606.9|12591.9|0
1643965100000|2022-02-04 08:58:20|12607.4|12592.4|12607.4|12592.4|12607.4|12592.4|12607.4|12592.4|1
1643965130000|2022-02-04 08:58:50|12607.5|12592.5|12607.9|12592.9|12607.9|12592.9|12607.5|12592.5|0
1643965150000|2022-02-04 08:59:10|12609.1|12594.1|12608.3|12593.3|12609.3|12594.3|12608.3|12593.3|1
1643965160000|2022-02-04 08:59:20|12607.9|12592.9|12606.1|12591.1|12607.9|12592.9|12606.1|12591.1|0
1643965170000|2022-02-04 08:59:30|12605.7|12590.7|12605.7|12590.7|12605.7|12590.7|12605.7|12590.7|0
1643965320000|2022-02-04 09:02:00|12605.9|12590.9|12605.7|12590.7|12606.3|12591.3|12605.7|12590.7|0
1643965330000|2022-02-04 09:02:10|12605.3|12590.3|12605.7|12590.7|12605.7|12590.7|12603.7|12588.7|0
1643965370000|2022-02-04 09:02:50|12603.7|12588.7|12606.2|12591.2|12606.2|12591.2|12603.7|12588.7|0
1643965390000|2022-02-04 09:03:10|12605.8|12590.8|12603.8|12588.8|12605.8|12590.8|12603.8|12588.8|1
1643965400000|2022-02-04 09:03:20|12604.1|12589.1|12603.7|12588.7|12604.1|12589.1|12603.7|12588.7|0
1643965440000|2022-02-04 09:04:00|12603.4|12588.4|12603.4|12588.4|12603.4|12588.4|12603.4|12588.4|0
1643965450000|2022-02-04 09:04:10|12602.2|12587.2|12602.2|12587.2|12602.2|12587.2|12602.2|12587.2|0
1643965470000|2022-02-04 09:04:30|12603|12588|12603|12588|12603|12588|12603|12588|0
1643965550000|2022-02-04 09:05:50|12601.2|12586.2|12601.2|12586.2|12601.2|12586.2|12601.2|12586.2|0
1643965560000|2022-02-04 09:06:00|12601|12586|12601|12586|12601|12586|12601|12586|0
1643965610000|2022-02-04 09:06:50|12598.2|12583.2|12598.3|12583.3|12598.3|12583.3|12598.2|12583.2|0
1643965620000|2022-02-04 09:07:00|12593.1|12578.1|12593.1|12578.1|12593.1|12578.1|12593.1|12578.1|2
1643965630000|2022-02-04 09:07:10|12592.3|12577.3|12592.3|12577.3|12592.3|12577.3|12592.3|12577.3|0
1643965640000|2022-02-04 09:07:20|12591.3|12576.3|12588|12573|12591.3|12576.3|12588|12573|1
1643965650000|2022-02-04 09:07:30|12587.6|12572.6|12587.1|12572.1|12587.7|12572.7|12587.1|12572.1|0
1643965670000|2022-02-04 09:07:50|12587.3|12572.3|12588.1|12573.1|12588.1|12573.1|12587.3|12572.3|0
1643965680000|2022-02-04 09:08:00|12587.7|12572.7|12587.7|12572.7|12587.7|12572.7|12587.7|12572.7|0
1643965930000|2022-02-04 09:12:10|12590.1|12575.1|12591.1|12576.1|12591.1|12576.1|12590.1|12575.1|3
1643965940000|2022-02-04 09:12:20|12591.2|12576.2|12591.1|12576.1|12591.2|12576.2|12591.1|12576.1|0
1643965950000|2022-02-04 09:12:30|12591|12576|12589.6|12574.6|12591|12576|12589.6|12574.6|0
1643965970000|2022-02-04 09:12:50|12587.2|12572.2|12589.6|12574.6|12589.6|12574.6|12587.2|12572.2|1
1643966000000|2022-02-04 09:13:20|12590.6|12575.6|12589.6|12574.6|12591|12576|12589.1|12574.1|1
1643966100000|2022-02-04 09:15:00|12589.8|12574.8|12590.6|12575.6|12590.6|12575.6|12589.8|12574.8|0
1643966150000|2022-02-04 09:15:50|12598.3|12583.3|12598.5|12583.5|12600.7|12585.7|12598.3|12583.3|2
1643966160000|2022-02-04 09:16:00|12600|12585|12602.2|12587.2|12602.3|12587.3|12599|12584|1
1643966170000|2022-02-04 09:16:10|12602.5|12587.5|12603.7|12588.7|12603.7|12588.7|12602.5|12587.5|0
1643966200000|2022-02-04 09:16:40|12603.1|12588.1|12603.1|12588.1|12603.1|12588.1|12603.1|12588.1|0
1643966230000|2022-02-04 09:17:10|12603.2|12588.2|12605.3|12590.3|12605.3|12590.3|12603.2|12588.2|0
1643966300000|2022-02-04 09:18:20|12607.8|12592.8|12607.8|12592.8|12607.8|12592.8|12607.8|12592.8|0
1643966310000|2022-02-04 09:18:30|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|0
1643966330000|2022-02-04 09:18:50|12608.7|12593.7|12608.8|12593.8|12610.3|12595.3|12608.7|12593.7|0
1643966400000|2022-02-04 09:20:00|12603.8|12588.8|12604.4|12589.4|12604.4|12589.4|12603.8|12588.8|1
1643966410000|2022-02-04 09:20:10|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|12604.8|12589.8|0
1643966440000|2022-02-04 09:20:40|12603.8|12588.8|12604.3|12589.3|12604.3|12589.3|12603.8|12588.8|0
1643966470000|2022-02-04 09:21:10|12604.1|12589.1|12601.3|12586.3|12604.1|12589.1|12601.3|12586.3|0
1643966480000|2022-02-04 09:21:20|12601.4|12586.4|12599.8|12584.8|12601.8|12586.8|12599.8|12584.8|0
1643966520000|2022-02-04 09:22:00|12595.8|12580.8|12591.3|12576.3|12596.3|12581.3|12591.3|12576.3|1
1643966530000|2022-02-04 09:22:10|12590.5|12575.5|12588.8|12573.8|12590.5|12575.5|12588.8|12573.8|2
1643966550000|2022-02-04 09:22:30|12589.2|12574.2|12589.2|12574.2|12589.2|12574.2|12589.2|12574.2|0
1643966560000|2022-02-04 09:22:40|12587.5|12572.5|12588.5|12573.5|12588.5|12573.5|12587.5|12572.5|0
1643966570000|2022-02-04 09:22:50|12589|12574|12588.5|12573.5|12589|12574|12588.5|12573.5|0
1643966590000|2022-02-04 09:23:10|12585.8|12570.8|12584.8|12569.8|12585.8|12570.8|12584.8|12569.8|1
1643966620000|2022-02-04 09:23:40|12586.5|12571.5|12586.5|12571.5|12586.5|12571.5|12586.5|12571.5|0
1643966640000|2022-02-04 09:24:00|12585.7|12570.7|12585.7|12570.7|12585.7|12570.7|12585.7|12570.7|0
1643966660000|2022-02-04 09:24:20|12587.2|12572.2|12587.2|12572.2|12587.2|12572.2|12587.2|12572.2|0
1643966680000|2022-02-04 09:24:40|12587.7|12572.7|12585.5|12570.5|12587.7|12572.7|12585.5|12570.5|0
1643966730000|2022-02-04 09:25:30|12586.9|12571.9|12587.2|12572.2|12587.7|12572.7|12586.9|12571.9|0
1643966740000|2022-02-04 09:25:40|12586.2|12571.2|12586.2|12571.2|12586.2|12571.2|12586.2|12571.2|0
1643966810000|2022-02-04 09:26:50|12585.3|12570.3|12585.3|12570.3|12585.3|12570.3|12585.3|12570.3|0
1643966830000|2022-02-04 09:27:10|12583.8|12568.8|12584.3|12569.3|12584.3|12569.3|12583.8|12568.8|2
1643966840000|2022-02-04 09:27:20|12584.7|12569.7|12584.7|12569.7|12584.7|12569.7|12584.7|12569.7|1
1643966860000|2022-02-04 09:27:40|12585.5|12570.5|12585.5|12570.5|12585.5|12570.5|12585.5|12570.5|5
1643966870000|2022-02-04 09:27:50|||||||||4
1643966880000|2022-02-04 09:28:00|12588.5|12573.5|12588|12573|12588.5|12573.5|12588|12573|0
1643966890000|2022-02-04 09:28:10|12588.5|12573.5|12588.5|12573.5|12588.5|12573.5|12588.5|12573.5|0
1643966900000|2022-02-04 09:28:20|12588.6|12573.6|12588.5|12573.5|12589|12574|12588.5|12573.5|0
1643966930000|2022-02-04 09:28:50|12587.8|12572.8|12588.2|12573.2|12588.2|12573.2|12587.8|12572.8|0
1643966940000|2022-02-04 09:29:00|12589|12574|12585.7|12570.7|12589|12574|12585.6|12570.6|1
1643966950000|2022-02-04 09:29:10|12586.1|12571.1|12586.1|12571.1|12586.1|12571.1|12586.1|12571.1|0
1643967000000|2022-02-04 09:30:00|12586.6|12571.6|12587|12572|12587|12572|12586.6|12571.6|0
1643967040000|2022-02-04 09:30:40|12587.1|12572.1|12587.5|12572.5|12587.5|12572.5|12587.1|12572.1|0
1643967050000|2022-02-04 09:30:50|12580.3|12565.3|12580.3|12565.3|12580.3|12565.3|12580.3|12565.3|2
1643967060000|2022-02-04 09:31:00|12575.9|12560.9|12575.9|12560.9|12575.9|12560.9|12575.9|12560.9|12
1643967070000|2022-02-04 09:31:10|12576.7|12561.7|12577.7|12562.7|12579.9|12564.9|12576.7|12561.7|5
1643967080000|2022-02-04 09:31:20|||||||||3
1643967090000|2022-02-04 09:31:30|12578.3|12563.3|12578.3|12563.3|12578.3|12563.3|12578.3|12563.3|0
1643967100000|2022-02-04 09:31:40|12578.7|12563.7|12578.7|12563.7|12578.7|12563.7|12578.7|12563.7|0
1643967130000|2022-02-04 09:32:10|12578.8|12563.8|12578.9|12563.9|12578.9|12563.9|12578.8|12563.8|0
1643967140000|2022-02-04 09:32:20|12579.2|12564.2|12580.4|12565.4|12580.4|12565.4|12579.2|12564.2|0
1643967160000|2022-02-04 09:32:40|12580.9|12565.9|12580.9|12565.9|12580.9|12565.9|12580.9|12565.9|0
1643967180000|2022-02-04 09:33:00|12581.3|12566.3|12582.9|12567.9|12582.9|12567.9|12581.3|12566.3|0
1643967240000|2022-02-04 09:34:00|12583|12568|12583.4|12568.4|12583.4|12568.4|12583|12568|0
1643967270000|2022-02-04 09:34:30|12583.9|12568.9|12583.9|12568.9|12583.9|12568.9|12583.9|12568.9|0
1643967300000|2022-02-04 09:35:00|12582|12567|12582|12567|12582|12567|12582|12567|1
1643967310000|2022-02-04 09:35:10|12581|12566|12581|12566|12581|12566|12580.3|12565.3|1
1643967420000|2022-02-04 09:37:00|12580.7|12565.7|12578.8|12563.8|12580.7|12565.7|12578.8|12563.8|5
1643967430000|2022-02-04 09:37:10|12577.7|12562.7|12577.7|12562.7|12577.7|12562.7|12577.7|12562.7|4
1643967520000|2022-02-04 09:38:40|12578|12563|12578.8|12563.8|12578.8|12563.8|12578|12563|0
1643967540000|2022-02-04 09:39:00|12579.9|12564.9|12579.9|12564.9|12579.9|12564.9|12579.9|12564.9|0
1643967550000|2022-02-04 09:39:10|12580|12565|12580|12565|12580|12565|12580|12565|0
1643967560000|2022-02-04 09:39:20|12579.9|12564.9|12579.9|12564.9|12579.9|12564.9|12579.9|12564.9|0
1643967590000|2022-02-04 09:39:50|12580.7|12565.7|12580.3|12565.3|12580.7|12565.7|12580.3|12565.3|7
1643967650000|2022-02-04 09:40:50|12579.9|12564.9|12577.1|12562.1|12579.9|12564.9|12577.1|12562.1|4
1643967690000|2022-02-04 09:41:30|12575.9|12560.9|12575.9|12560.9|12575.9|12560.9|12575.9|12560.9|0
1643967700000|2022-02-04 09:41:40|12576.3|12561.3|12576.3|12561.3|12576.3|12561.3|12576.3|12561.3|0
1643967720000|2022-02-04 09:42:00|||||||||2
1643967820000|2022-02-04 09:43:40|12572.7|12557.7|12572.3|12557.3|12572.7|12557.7|12572.3|12557.3|6
1643967860000|2022-02-04 09:44:20|12574.3|12559.3|12575.1|12560.1|12575.1|12560.1|12574.3|12559.3|2
1643967900000|2022-02-04 09:45:00|12575.2|12560.2|12575.2|12560.2|12575.2|12560.2|12575.2|12560.2|0
1643967940000|2022-02-04 09:45:40|12573|12558|12573|12558|12573|12558|12573|12558|0
1643967950000|2022-02-04 09:45:50|12574|12559|12574|12559|12574|12559|12574|12559|0
1643967980000|2022-02-04 09:46:20|12575.2|12560.2|12574.7|12559.7|12575.2|12560.2|12574.7|12559.7|12
1643968010000|2022-02-04 09:46:50|12576.2|12561.2|12576.2|12561.2|12576.3|12561.3|12576.2|12561.2|5
1643968050000|2022-02-04 09:47:30|12576.7|12561.7|12576.7|12561.7|12576.7|12561.7|12576.7|12561.7|0
1643968070000|2022-02-04 09:47:50|12575.7|12560.7|12572.4|12557.4|12575.7|12560.7|12572.4|12557.4|0
1643968090000|2022-02-04 09:48:10|12567.2|12552.2|12567.4|12552.4|12567.4|12552.4|12566|12551|1
1643968130000|2022-02-04 09:48:50|12566.8|12551.8|12565.4|12550.4|12566.8|12551.8|12565.3|12550.3|2
1643968150000|2022-02-04 09:49:10|12565.3|12550.3|12565.3|12550.3|12565.3|12550.3|12565.3|12550.3|0
1643968170000|2022-02-04 09:49:30|12565.2|12550.2|12565.2|12550.2|12565.2|12550.2|12565.2|12550.2|0
1643968180000|2022-02-04 09:49:40|12565.4|12550.4|12569.4|12554.4|12569.4|12554.4|12565.2|12550.2|1
1643968190000|2022-02-04 09:49:50|12572.1|12557.1|12572.1|12557.1|12572.1|12557.1|12572.1|12557.1|1
1643968200000|2022-02-04 09:50:00|12572.5|12557.5|12573|12558|12573|12558|12572.5|12557.5|0
1643968210000|2022-02-04 09:50:10|12572.6|12557.6|12572.6|12557.6|12572.6|12557.6|12572.6|12557.6|0
1643968260000|2022-02-04 09:51:00|12572.1|12557.1|12573.1|12558.1|12573.1|12558.1|12572.1|12557.1|0
1643968320000|2022-02-04 09:52:00|12573.4|12558.4|12572.8|12557.8|12573.4|12558.4|12572.8|12557.8|0
1643968330000|2022-02-04 09:52:10|12573.6|12558.6|12573.6|12558.6|12573.6|12558.6|12573.6|12558.6|0
1643968350000|2022-02-04 09:52:30|12573.5|12558.5|12573.5|12558.5|12573.5|12558.5|12573.5|12558.5|0
1643968380000|2022-02-04 09:53:00|12573.3|12558.3|12574.2|12559.2|12574.2|12559.2|12572.8|12557.8|0
1643968410000|2022-02-04 09:53:30|12574.1|12559.1|12574.1|12559.1|12574.1|12559.1|12574.1|12559.1|0
1643968420000|2022-02-04 09:53:40|12574|12559|12574|12559|12574|12559|12574|12559|0
1643968440000|2022-02-04 09:54:00|12567.4|12552.4|12566.2|12551.2|12567.6|12552.6|12566.2|12551.2|1
1643968620000|2022-02-04 09:57:00|12565.2|12550.2|12565.9|12550.9|12566.9|12551.9|12564.9|12549.9|3
1643968630000|2022-02-04 09:57:10|12566.3|12551.3|12565.8|12550.8|12566.3|12551.3|12565.8|12550.8|0
1643968640000|2022-02-04 09:57:20|||||||||8
1643968670000|2022-02-04 09:57:50|12566.9|12551.9|12567.3|12552.3|12567.9|12552.9|12566.9|12551.9|0
1643968680000|2022-02-04 09:58:00|12566.9|12551.9|12566.7|12551.7|12566.9|12551.9|12566.7|12551.7|1
1643968690000|2022-02-04 09:58:10|12566.3|12551.3|12566.3|12551.3|12566.3|12551.3|12566.3|12551.3|0
1643968730000|2022-02-04 09:58:50|12566|12551|12565.2|12550.2|12566|12551|12565.2|12550.2|0
1643968760000|2022-02-04 09:59:20|12565.8|12550.8|12565.8|12550.8|12565.8|12550.8|12565.8|12550.8|4
1643968780000|2022-02-04 09:59:40|12566.8|12551.8|12566.8|12551.8|12566.8|12551.8|12566.8|12551.8|0
1643968810000|2022-02-04 10:00:10|||||||||2
1643968820000|2022-02-04 10:00:20|||||||||1
1643968840000|2022-02-04 10:00:40|12564.2|12549.2|12563.2|12548.2|12564.2|12549.2|12562.7|12547.7|1
1643968870000|2022-02-04 10:01:10|12563.3|12548.3|12563.3|12548.3|12563.3|12548.3|12563.3|12548.3|0
1643968880000|2022-02-04 10:01:20|12563.4|12548.4|12563.4|12548.4|12563.4|12548.4|12563.4|12548.4|0
1643968920000|2022-02-04 10:02:00|12563.3|12548.3|12563.3|12548.3|12563.3|12548.3|12563.3|12548.3|1
1643968930000|2022-02-04 10:02:10|12562.8|12547.8|12569.2|12554.2|12569.2|12554.2|12562.8|12547.8|3
1643968940000|2022-02-04 10:02:20|12569.1|12554.1|12568.9|12553.9|12569.3|12554.3|12568.2|12553.2|0
1643968950000|2022-02-04 10:02:30|12569.3|12554.3|12569.3|12554.3|12569.3|12554.3|12568.8|12553.8|0
1643968960000|2022-02-04 10:02:40|12569.2|12554.2|12568.9|12553.9|12569.3|12554.3|12568.8|12553.8|0
1643968970000|2022-02-04 10:02:50|12568.8|12553.8|12568.8|12553.8|12569.3|12554.3|12568.8|12553.8|0
1643968980000|2022-02-04 10:03:00|12569.3|12554.3|12569.3|12554.3|12569.3|12554.3|12568.8|12553.8|0
1643968990000|2022-02-04 10:03:10|12569.2|12554.2|12568.8|12553.8|12569.3|12554.3|12568.3|12553.3|0
1643969000000|2022-02-04 10:03:20|12568.3|12553.3|12568.5|12553.5|12568.8|12553.8|12568.3|12553.3|1
1643969010000|2022-02-04 10:03:30|12567.7|12552.7|12567.7|12552.7|12567.7|12552.7|12567.7|12552.7|0
1643969030000|2022-02-04 10:03:50|12567.2|12552.2|12565.2|12550.2|12567.2|12552.2|12565.2|12550.2|2
1643969060000|2022-02-04 10:04:20|12564.7|12549.7|12565.3|12550.3|12565.8|12550.8|12564.7|12549.7|0
1643969070000|2022-02-04 10:04:30|12565.7|12550.7|12565.7|12550.7|12565.7|12550.7|12565.6|12550.6|0
1643969200000|2022-02-04 10:06:40|12571.5|12556.5|12566.3|12551.3|12571.5|12556.5|12566.3|12551.3|22
1643969210000|2022-02-04 10:06:50|12566.2|12551.2|12566.2|12551.2|12566.2|12551.2|12566.2|12551.2|2
1643969230000|2022-02-04 10:07:10|12563.6|12548.6|12563.6|12548.6|12563.6|12548.6|12563.6|12548.6|1
1643969270000|2022-02-04 10:07:50|12564.1|12549.1|12563.8|12548.8|12564.1|12549.1|12563.8|12548.8|1
1643969280000|2022-02-04 10:08:00|12562.6|12547.6|12563.3|12548.3|12563.3|12548.3|12562.6|12547.6|0
1643969290000|2022-02-04 10:08:10|12563.7|12548.7|12558.6|12543.6|12563.7|12548.7|12558.6|12543.6|2
1643969320000|2022-02-04 10:08:40|12559|12544|12558.3|12543.3|12559.8|12544.8|12558.3|12543.3|0
1643969330000|2022-02-04 10:08:50|12558.8|12543.8|12558.8|12543.8|12558.8|12543.8|12558.8|12543.8|0
1643969340000|2022-02-04 10:09:00|12559.3|12544.3|12559.3|12544.3|12559.3|12544.3|12559.3|12544.3|0
1643969370000|2022-02-04 10:09:30|12560.1|12545.1|12560.8|12545.8|12561.2|12546.2|12560.1|12545.1|2
1643969440000|2022-02-04 10:10:40|12561.1|12546.1|12562.3|12547.3|12562.3|12547.3|12561.1|12546.1|0
1643969520000|2022-02-04 10:12:00|12560.4|12545.4|12560.4|12545.4|12560.4|12545.4|12560.4|12545.4|2
1643969530000|2022-02-04 10:12:10|12560.5|12545.5|12560.5|12545.5|12560.5|12545.5|12560.5|12545.5|0
1643969640000|2022-02-04 10:14:00|12560.3|12545.3|12559.5|12544.5|12560.3|12545.3|12559.5|12544.5|0
1643969680000|2022-02-04 10:14:40|12559.2|12544.2|12559.5|12544.5|12559.8|12544.8|12559.2|12544.2|1
1643969690000|2022-02-04 10:14:50|12559.8|12544.8|12560.1|12545.1|12560.1|12545.1|12559.8|12544.8|4
1643969750000|2022-02-04 10:15:50|12560.6|12545.6|12562.2|12547.2|12562.2|12547.2|12560.6|12545.6|0
1643969760000|2022-02-04 10:16:00|12561.7|12546.7|12562.3|12547.3|12562.3|12547.3|12561.7|12546.7|0
1643969820000|2022-02-04 10:17:00|12562.5|12547.5|12563.4|12548.4|12563.4|12548.4|12562.5|12547.5|0
1643969830000|2022-02-04 10:17:10|12563.8|12548.8|12563.8|12548.8|12563.8|12548.8|12563.8|12548.8|0
1643969870000|2022-02-04 10:17:50|12564.3|12549.3|12564.7|12549.7|12564.7|12549.7|12564.3|12549.3|0
1643969880000|2022-02-04 10:18:00|12564.3|12549.3|12564.3|12549.3|12564.3|12549.3|12564.3|12549.3|0
1643969940000|2022-02-04 10:19:00|12563.8|12548.8|12563.8|12548.8|12563.8|12548.8|12563.8|12548.8|0
1643970020000|2022-02-04 10:20:20|12559.1|12544.1|12559.1|12544.1|12559.1|12544.1|12559.1|12544.1|2
1643970040000|2022-02-04 10:20:40|12558.1|12543.1|12558.1|12543.1|12558.1|12543.1|12558.1|12543.1|0
1643970050000|2022-02-04 10:20:50|12554.6|12539.6|12554.6|12539.6|12554.6|12539.6|12554.6|12539.6|0
1643970060000|2022-02-04 10:21:00|12554.4|12539.4|12553.6|12538.6|12554.4|12539.4|12553.6|12538.6|0
1643970110000|2022-02-04 10:21:50|12553.3|12538.3|12553.3|12538.3|12553.3|12538.3|12553.3|12538.3|0
1643970120000|2022-02-04 10:22:00|12554.2|12539.2|12554.2|12539.2|12554.2|12539.2|12554.2|12539.2|0
1643970130000|2022-02-04 10:22:10|12553.8|12538.8|12553.8|12538.8|12553.8|12538.8|12553.8|12538.8|0
1643970150000|2022-02-04 10:22:30|12550.8|12535.8|12551.3|12536.3|12551.3|12536.3|12550.8|12535.8|1
1643970210000|2022-02-04 10:23:30|12551.2|12536.2|12550.7|12535.7|12551.2|12536.2|12550.7|12535.7|0
1643970220000|2022-02-04 10:23:40|12550.3|12535.3|12550.3|12535.3|12550.3|12535.3|12550.3|12535.3|0
1643970240000|2022-02-04 10:24:00|12549.7|12534.7|12549.7|12534.7|12549.7|12534.7|12549.7|12534.7|6
1643970250000|2022-02-04 10:24:10|12547.7|12532.7|12547.7|12532.7|12547.7|12532.7|12547.7|12532.7|0
1643970370000|2022-02-04 10:26:10|12548.3|12533.3|12548.3|12533.3|12548.3|12533.3|12548.3|12533.3|0
1643970390000|2022-02-04 10:26:30|12548.4|12533.4|12548.3|12533.3|12548.4|12533.4|12548.3|12533.3|0
1643970400000|2022-02-04 10:26:40|12548.4|12533.4|12548.3|12533.3|12548.4|12533.4|12548.3|12533.3|0
1643970410000|2022-02-04 10:26:50|12549.2|12534.2|12549.2|12534.2|12549.2|12534.2|12549.2|12534.2|2
1643970420000|2022-02-04 10:27:00|12549.7|12534.7|12548.5|12533.5|12549.7|12534.7|12548.5|12533.5|3
1643970430000|2022-02-04 10:27:10|12547.7|12532.7|12547.7|12532.7|12547.7|12532.7|12547.7|12532.7|0
1643970450000|2022-02-04 10:27:30|12546.7|12531.7|12546.7|12531.7|12546.7|12531.7|12546.7|12531.7|0
1643970460000|2022-02-04 10:27:40|12547.1|12532.1|12548.7|12533.7|12548.7|12533.7|12547.1|12532.1|0
1643970490000|2022-02-04 10:28:10|12548.9|12533.9|12549.7|12534.7|12549.7|12534.7|12548.9|12533.9|0
1643970530000|2022-02-04 10:28:50|12549.4|12534.4|12547.7|12532.7|12549.4|12534.4|12547.7|12532.7|0
1643970600000|2022-02-04 10:30:00|12547.8|12532.8|12547|12532|12548.2|12533.2|12546.5|12531.5|1
1643970610000|2022-02-04 10:30:10|12546.6|12531.6|12546.6|12531.6|12546.6|12531.6|12546.6|12531.6|0
1643970630000|2022-02-04 10:30:30|12546.5|12531.5|12547.3|12532.3|12547.3|12532.3|12546.5|12531.5|0
1643970640000|2022-02-04 10:30:40|12547.6|12532.6|12547.6|12532.6|12547.6|12532.6|12547.6|12532.6|0
1643970670000|2022-02-04 10:31:10|12547.4|12532.4|12548.5|12533.5|12548.6|12533.6|12546.6|12531.6|0
1643970690000|2022-02-04 10:31:30|12547.1|12532.1|12546.7|12531.7|12548.2|12533.2|12546.6|12531.6|0
1643970700000|2022-02-04 10:31:40|12547|12532|12547.1|12532.1|12547.1|12532.1|12546.6|12531.6|0
1643970710000|2022-02-04 10:31:50|12547|12532|12548|12533|12548|12533|12546.6|12531.6|0
1643970720000|2022-02-04 10:32:00|12547.6|12532.6|12547.6|12532.6|12547.6|12532.6|12547.6|12532.6|0
1643970740000|2022-02-04 10:32:20|12542|12527|12543.5|12528.5|12543.5|12528.5|12539.3|12524.3|5
1643970750000|2022-02-04 10:32:30|12543.9|12528.9|12541|12526|12543.9|12528.9|12540.4|12525.4|0
1643970760000|2022-02-04 10:32:40|12540.8|12525.8|12540.8|12525.8|12543.5|12528.5|12538.8|12523.8|21
1643970770000|2022-02-04 10:32:50|12540.7|12525.7|12541.2|12526.2|12541.5|12526.5|12540.7|12525.7|0
1643970780000|2022-02-04 10:33:00|12541.6|12526.6|12541.6|12526.6|12541.6|12526.6|12541.6|12526.6|0
1643970800000|2022-02-04 10:33:20|||||||||1
1643970840000|2022-02-04 10:34:00|12545.3|12530.3|12546.2|12531.2|12546.6|12531.6|12545.3|12530.3|5
1643970850000|2022-02-04 10:34:10|12546.8|12531.8|12548.4|12533.4|12548.4|12533.4|12546.8|12531.8|0
1643970860000|2022-02-04 10:34:20|12548.5|12533.5|12548.5|12533.5|12548.5|12533.5|12548.5|12533.5|0
1643970900000|2022-02-04 10:35:00|12549.1|12534.1|12555.4|12540.4|12557.7|12542.7|12549.1|12534.1|4
1643970910000|2022-02-04 10:35:10|12556.6|12541.6|12556.7|12541.7|12556.7|12541.7|12556.6|12541.6|0
1643970930000|2022-02-04 10:35:30|12556.6|12541.6|12556.6|12541.6|12556.6|12541.6|12556.6|12541.6|0
1643970950000|2022-02-04 10:35:50|12556.5|12541.5|12556.5|12541.5|12556.5|12541.5|12556.5|12541.5|0
1643970960000|2022-02-04 10:36:00|12556.9|12541.9|12557|12542|12557|12542|12556.9|12541.9|0
1643970970000|2022-02-04 10:36:10|12558.7|12543.7|12558.8|12543.8|12558.8|12543.8|12558.7|12543.7|0
1643970980000|2022-02-04 10:36:20|12559.4|12544.4|12559.4|12544.4|12559.4|12544.4|12559.4|12544.4|0
1643971000000|2022-02-04 10:36:40|12559.8|12544.8|12559.8|12544.8|12559.8|12544.8|12559.8|12544.8|0
1643971020000|2022-02-04 10:37:00|12560.3|12545.3|12557.9|12542.9|12560.3|12545.3|12557.8|12542.8|1
1643971030000|2022-02-04 10:37:10|12556.3|12541.3|12556.3|12541.3|12556.3|12541.3|12556.3|12541.3|0
1643971080000|2022-02-04 10:38:00|12556.8|12541.8|12555.8|12540.8|12556.8|12541.8|12555.8|12540.8|0
1643971120000|2022-02-04 10:38:40|12559.5|12544.5|12559.9|12544.9|12559.9|12544.9|12559.5|12544.5|0
1643971140000|2022-02-04 10:39:00|12560.5|12545.5|12560.5|12545.5|12560.5|12545.5|12560.5|12545.5|0
1643971150000|2022-02-04 10:39:10|12561|12546|12561|12546|12561|12546|12561|12546|0
1643971170000|2022-02-04 10:39:30|12561.8|12546.8|12561.8|12546.8|12561.8|12546.8|12561.8|12546.8|0
1643971180000|2022-02-04 10:39:40|12562.2|12547.2|12563.5|12548.5|12563.5|12548.5|12562.2|12547.2|0
1643971300000|2022-02-04 10:41:40|12564.3|12549.3|12564.3|12549.3|12564.3|12549.3|12564.3|12549.3|0
1643971370000|2022-02-04 10:42:50|12567.3|12552.3|12569.7|12554.7|12569.8|12554.8|12567.3|12552.3|0
1643971380000|2022-02-04 10:43:00|12569.3|12554.3|12569.3|12554.3|12569.3|12554.3|12569.3|12554.3|0
1643971440000|2022-02-04 10:44:00|12569.2|12554.2|12569.3|12554.3|12569.3|12554.3|12568.8|12553.8|0
1643971450000|2022-02-04 10:44:10|12567.7|12552.7|12560.8|12545.8|12567.7|12552.7|12560.8|12545.8|3
1643971460000|2022-02-04 10:44:20|12560.5|12545.5|12560.1|12545.1|12560.5|12545.5|12560.1|12545.1|0
1643971480000|2022-02-04 10:44:40|12557.4|12542.4|12557.4|12542.4|12557.4|12542.4|12557.4|12542.4|0
1643971510000|2022-02-04 10:45:10|12557.8|12542.8|12557.8|12542.8|12557.8|12542.8|12557.8|12542.8|0
1643971620000|2022-02-04 10:47:00|12557.4|12542.4|12557.3|12542.3|12558.6|12543.6|12557.3|12542.3|2
1643971650000|2022-02-04 10:47:30|12557.1|12542.1|12556.3|12541.3|12557.1|12542.1|12556.3|12541.3|0
1643971670000|2022-02-04 10:47:50|12556.2|12541.2|12556.2|12541.2|12556.2|12541.2|12556.2|12541.2|0
1643971990000|2022-02-04 10:53:10|12554.8|12539.8|12554.8|12539.8|12554.8|12539.8|12554.8|12539.8|2
1643972010000|2022-02-04 10:53:30|||||||||1
1643972030000|2022-02-04 10:53:50|12555.2|12540.2|12555.1|12540.1|12555.2|12540.2|12555.1|12540.1|4
1643972100000|2022-02-04 10:55:00|12555.6|12540.6|12555.6|12540.6|12555.6|12540.6|12555.6|12540.6|0
1643972230000|2022-02-04 10:57:10|12560.2|12535.2|12560.2|12535.2|12560.2|12535.2|12560.2|12535.2|2
1643972250000|2022-02-04 10:57:30|12559|12534|12559|12534|12559|12534|12559|12534|0
1643972280000|2022-02-04 10:58:00|12546.9|12531.9|12546.9|12531.9|12546.9|12531.9|12546.9|12531.9|1
1643972410000|2022-02-04 11:00:10|12548.4|12533.4|12558.4|12543.4|12558.4|12543.4|12548.4|12533.4|0
1643972420000|2022-02-04 11:00:20|12560.4|12545.4|12560.4|12545.4|12560.4|12545.4|12560.4|12545.4|0
1643972490000|2022-02-04 11:01:30|12560.3|12545.3|12559.9|12544.9|12560.3|12545.3|12559.9|12544.9|0
1643972500000|2022-02-04 11:01:40|12559.4|12544.4|12559.4|12544.4|12559.4|12544.4|12559.4|12544.4|0
1643972520000|2022-02-04 11:02:00|12558.4|12543.4|12558.6|12543.6|12558.6|12543.6|12558.4|12543.4|0
1643972530000|2022-02-04 11:02:10|12559.4|12544.4|12559.4|12544.4|12559.4|12544.4|12559.4|12544.4|0
1643972570000|2022-02-04 11:02:50|||||||||1
1643972580000|2022-02-04 11:03:00|12558.4|12543.4|12558.4|12543.4|12558.4|12543.4|12558.4|12543.4|0
1643972610000|2022-02-04 11:03:30|12552.7|12537.7|12552.6|12537.6|12552.7|12537.7|12552.6|12537.6|3
1643972640000|2022-02-04 11:04:00|12552.7|12537.7|12552.6|12537.6|12552.7|12537.7|12552.6|12537.6|0
1643972670000|2022-02-04 11:04:30|12552.7|12537.7|12552.7|12537.7|12552.7|12537.7|12552.7|12537.7|0
1643972700000|2022-02-04 11:05:00|12552.6|12537.6|12552.5|12537.5|12553|12538|12552.5|12537.5|0
1643972740000|2022-02-04 11:05:40|12552.6|12537.6|12553|12538|12553|12538|12552.6|12537.6|0
1643972780000|2022-02-04 11:06:20|12552.8|12537.8|12553.1|12538.1|12553.1|12538.1|12552.4|12537.4|2
1643972820000|2022-02-04 11:07:00|12552.7|12537.7|12551.6|12536.6|12552.7|12537.7|12551.6|12536.6|0
1643972830000|2022-02-04 11:07:10|12546.2|12531.2|12545.2|12530.2|12546.6|12531.6|12545.2|12530.2|3
1643972860000|2022-02-04 11:07:40|12544.7|12529.7|12543.9|12528.9|12544.7|12529.7|12543.9|12528.9|0
1643972900000|2022-02-04 11:08:20|12547.1|12532.1|12547.1|12532.1|12547.1|12532.1|12547.1|12532.1|0
1643972920000|2022-02-04 11:08:40|12549.8|12534.8|12549.8|12534.8|12549.8|12534.8|12549.8|12534.8|2
1643972940000|2022-02-04 11:09:00|12549.7|12534.7|12549.7|12534.7|12549.7|12534.7|12549.7|12534.7|0
1643972950000|2022-02-04 11:09:10|12548.9|12533.9|12548.1|12533.1|12548.9|12533.9|12548.1|12533.1|0
1643972980000|2022-02-04 11:09:40|12546.6|12531.6|12547.7|12532.7|12547.7|12532.7|12546.6|12531.6|1
1643973000000|2022-02-04 11:10:00|12548.1|12533.1|12548.1|12533.1|12548.1|12533.1|12548.1|12533.1|0
1643973120000|2022-02-04 11:12:00|12548.9|12533.9|12548.9|12533.9|12548.9|12533.9|12548.9|12533.9|0
1643973150000|2022-02-04 11:12:30|12549|12534|12549.5|12534.5|12549.5|12534.5|12548.9|12533.9|0
1643973200000|2022-02-04 11:13:20|12549.6|12534.6|12549.9|12534.9|12549.9|12534.9|12549.6|12534.6|0
1643973210000|2022-02-04 11:13:30|12550.7|12535.7|12551.3|12536.3|12551.3|12536.3|12549.7|12534.7|0
1643973220000|2022-02-04 11:13:40|12552.2|12537.2|12552.2|12537.2|12552.2|12537.2|12552.2|12537.2|0
1643973290000|2022-02-04 11:14:50|12551.3|12536.3|12551.3|12536.3|12551.3|12536.3|12551.3|12536.3|0
1643973350000|2022-02-04 11:15:50|12551.4|12536.4|12553.7|12538.7|12553.7|12538.7|12551.4|12536.4|0
1643973390000|2022-02-04 11:16:30|12553.8|12538.8|12554.3|12539.3|12554.3|12539.3|12553.8|12538.8|0
1643973440000|2022-02-04 11:17:20|12556.7|12541.7|12557.1|12542.1|12557.1|12542.1|12556.7|12541.7|0
1643973450000|2022-02-04 11:17:30|12558.7|12543.7|12558.7|12543.7|12558.7|12543.7|12558.7|12543.7|0
1643973460000|2022-02-04 11:17:40|12558.3|12543.3|12558.3|12543.3|12558.3|12543.3|12558.3|12543.3|0
1643973490000|2022-02-04 11:18:10|12558.7|12543.7|12558.7|12543.7|12558.7|12543.7|12558.7|12543.7|0
1643973580000|2022-02-04 11:19:40|12558.9|12543.9|12560.1|12545.1|12560.2|12545.2|12557.8|12542.8|0
1643973590000|2022-02-04 11:19:50|12560.3|12545.3|12560.8|12545.8|12560.8|12545.8|12560.3|12545.3|0
1643973660000|2022-02-04 11:21:00|12560.3|12545.3|12560.3|12545.3|12560.3|12545.3|12560.3|12545.3|0
1643973670000|2022-02-04 11:21:10|12559.8|12544.8|12559.8|12544.8|12559.8|12544.8|12559.8|12544.8|0
1643973720000|2022-02-04 11:22:00|12554|12539|12553.2|12538.2|12554.8|12539.8|12553.2|12538.2|8
1643973730000|2022-02-04 11:22:10|12552|12537|12552|12537|12552|12537|12552|12537|0
1643973760000|2022-02-04 11:22:40|12552.4|12537.4|12552.4|12537.4|12552.4|12537.4|12552.4|12537.4|0
1643973780000|2022-02-04 11:23:00|12552.3|12537.3|12552.3|12537.3|12552.3|12537.3|12552.3|12537.3|0
1643973790000|2022-02-04 11:23:10|12551.9|12536.9|12551.9|12536.9|12551.9|12536.9|12551.9|12536.9|0
1643973810000|2022-02-04 11:23:30|12554.4|12539.4|12554.4|12539.4|12554.4|12539.4|12554.4|12539.4|1
1643973820000|2022-02-04 11:23:40|12555.1|12540.1|12559.2|12544.2|12559.2|12544.2|12555.1|12540.1|0
1643973840000|2022-02-04 11:24:00|12561.7|12546.7|12561.7|12546.7|12561.7|12546.7|12561.7|12546.7|0
1643973850000|2022-02-04 11:24:10|12562.1|12547.1|12562.1|12547.1|12562.1|12547.1|12562.1|12547.1|0
1643973890000|2022-02-04 11:24:50|12561.2|12546.2|12562.3|12547.3|12562.3|12547.3|12561.2|12546.2|0
1643973900000|2022-02-04 11:25:00|12562.7|12547.7|12562.7|12547.7|12562.7|12547.7|12562.7|12547.7|0
1643973910000|2022-02-04 11:25:10|12562.9|12547.9|12563.3|12548.3|12563.3|12548.3|12562.9|12547.9|0
1643973940000|2022-02-04 11:25:40|12563.7|12548.7|12565.7|12550.7|12565.7|12550.7|12563.7|12548.7|0
1643973960000|2022-02-04 11:26:00|12565.3|12550.3|12563.3|12548.3|12565.3|12550.3|12563.3|12548.3|1
1643974000000|2022-02-04 11:26:40|12564.1|12549.1|12567.7|12552.7|12567.7|12552.7|12564.1|12549.1|3
1643974010000|2022-02-04 11:26:50|12568.7|12553.7|12572.7|12557.7|12573.2|12558.2|12568.7|12553.7|2
1643974020000|2022-02-04 11:27:00|12573.1|12558.1|12573.2|12558.2|12574.7|12559.7|12569.7|12554.7|5
1643974030000|2022-02-04 11:27:10|12573.6|12558.6|12573.6|12558.6|12573.6|12558.6|12573.6|12558.6|0
1643974100000|2022-02-04 11:28:20|12573.5|12558.5|12572.7|12557.7|12573.5|12558.5|12572.7|12557.7|0
1643974120000|2022-02-04 11:28:40|12572.2|12557.2|12572.2|12557.2|12572.2|12557.2|12572.2|12557.2|0
1643974140000|2022-02-04 11:29:00|12570.6|12555.6|12570.6|12555.6|12570.6|12555.6|12570.6|12555.6|0
1643974170000|2022-02-04 11:29:30|12570.4|12555.4|12570.3|12555.3|12570.4|12555.4|12570.3|12555.3|0
1643974180000|2022-02-04 11:29:40|12570.7|12555.7|12570.7|12555.7|12570.7|12555.7|12570.7|12555.7|0
1643974190000|2022-02-04 11:29:50|12568.7|12553.7|12568.6|12553.6|12568.7|12553.7|12568.6|12553.6|0
1643974200000|2022-02-04 11:30:00|12568.2|12553.2|12568.2|12553.2|12568.2|12553.2|12568.2|12553.2|0
1643974210000|2022-02-04 11:30:10|12567.7|12552.7|12568.1|12553.1|12568.1|12553.1|12567.7|12552.7|0
1643974250000|2022-02-04 11:30:50|12567.6|12552.6|12567.5|12552.5|12567.6|12552.6|12567.1|12552.1|0
1643974260000|2022-02-04 11:31:00|12566.7|12551.7|12566.7|12551.7|12566.7|12551.7|12566.7|12551.7|0
1643974310000|2022-02-04 11:31:50|12563.5|12548.5|12560.7|12545.7|12563.5|12548.5|12560.7|12545.7|1
1643974320000|2022-02-04 11:32:00|12561.2|12546.2|12561.2|12546.2|12561.2|12546.2|12561.2|12546.2|0
1643974350000|2022-02-04 11:32:30|12562.1|12547.1|12562.1|12547.1|12562.1|12547.1|12562.1|12547.1|0
1643974370000|2022-02-04 11:32:50|12563.3|12548.3|12567.2|12552.2|12568.2|12553.2|12563.3|12548.3|1
1643974380000|2022-02-04 11:33:00|12568.2|12553.2|12567.2|12552.2|12568.2|12553.2|12567.2|12552.2|0
1643974430000|2022-02-04 11:33:50|12567.4|12552.4|12568.6|12553.6|12568.6|12553.6|12567.4|12552.4|0
1643974450000|2022-02-04 11:34:10|12568.1|12553.1|12568.1|12553.1|12568.1|12553.1|12568.1|12553.1|0
1643974490000|2022-02-04 11:34:50|12568.6|12553.6|12568.6|12553.6|12568.6|12553.6|12568.6|12553.6|0
1643974520000|2022-02-04 11:35:20|12567.2|12552.2|12567.2|12552.2|12567.7|12552.7|12567.2|12552.2|0
1643974540000|2022-02-04 11:35:40|12567.7|12552.7|12567.7|12552.7|12567.7|12552.7|12567.7|12552.7|1
1643974550000|2022-02-04 11:35:50|12567.3|12552.3|12565.7|12550.7|12567.3|12552.3|12565.7|12550.7|0
1643974620000|2022-02-04 11:37:00|12567.7|12552.7|12571.1|12556.1|12573.9|12558.9|12567.7|12552.7|6
1643974630000|2022-02-04 11:37:10|12567.9|12552.9|12567.9|12552.9|12567.9|12552.9|12567.9|12552.9|0
1643974640000|2022-02-04 11:37:20|12568.1|12553.1|12569.4|12554.4|12569.4|12554.4|12568.1|12553.1|0
1643974650000|2022-02-04 11:37:30|12569.5|12554.5|12569.9|12554.9|12569.9|12554.9|12569.5|12554.5|0
1643974660000|2022-02-04 11:37:40|12566.9|12551.9|12567.4|12552.4|12567.4|12552.4|12566.9|12551.9|0
1643974670000|2022-02-04 11:37:50|12567.6|12552.6|12569|12554|12569|12554|12567.6|12552.6|0
1643974680000|2022-02-04 11:38:00|12571.4|12556.4|12563.9|12548.9|12572.4|12557.4|12563.9|12548.9|4
1643974710000|2022-02-04 11:38:30|12562.9|12547.9|12564|12549|12565.4|12550.4|12562.8|12547.8|0
1643974720000|2022-02-04 11:38:40|12563.4|12548.4|12563.6|12548.6|12564.4|12549.4|12562.4|12547.4|0
1643974730000|2022-02-04 11:38:50|12564.6|12549.6|12566.4|12551.4|12566.4|12551.4|12563.9|12548.9|0
1643974740000|2022-02-04 11:39:00|12563.9|12548.9|12571.4|12556.4|12571.4|12556.4|12563.9|12548.9|9
1643974800000|2022-02-04 11:40:00|12571.5|12556.5|12571.5|12556.5|12571.5|12556.5|12571.5|12556.5|0
1643974860000|2022-02-04 11:41:00|12568.1|12553.1|12567.9|12552.9|12568.9|12553.9|12566.9|12551.9|1
1643974870000|2022-02-04 11:41:10|12568.4|12553.4|12567.9|12552.9|12568.4|12553.4|12567.9|12552.9|0
1643974890000|2022-02-04 11:41:30|12567.7|12552.7|12568.4|12553.4|12568.5|12553.5|12567.7|12552.7|0
1643974900000|2022-02-04 11:41:40|12568|12553|12568|12553|12568|12553|12568|12553|0
1643974910000|2022-02-04 11:41:50|12568.1|12553.1|12568.5|12553.5|12568.5|12553.5|12568.1|12553.1|0
1643974920000|2022-02-04 11:42:00|12568|12553|12564.1|12549.1|12568|12553|12562.1|12547.1|2
1643974930000|2022-02-04 11:42:10|12565.3|12550.3|12565.3|12550.3|12565.3|12550.3|12565.3|12550.3|0
1643974990000|2022-02-04 11:43:10|12564.9|12549.9|12561.6|12546.6|12564.9|12549.9|12561.6|12546.6|0
1643975000000|2022-02-04 11:43:20|12561.5|12546.5|12564|12549|12564|12549|12561.5|12546.5|0
1643975020000|2022-02-04 11:43:40|12563.8|12548.8|12563|12548|12563.8|12548.8|12562.5|12547.5|0
1643975030000|2022-02-04 11:43:50|12561.5|12546.5|12561|12546|12563|12548|12560.3|12545.3|0
1643975060000|2022-02-04 11:44:20|12561.5|12546.5|12561.5|12546.5|12561.5|12546.5|12561.5|12546.5|0
1643975070000|2022-02-04 11:44:30|12559|12544|12562|12547|12562|12547|12555.9|12540.9|1
1643975080000|2022-02-04 11:44:40|12558|12543|12558.5|12543.5|12558.5|12543.5|12558|12543|0
1643975130000|2022-02-04 11:45:30|12558.4|12543.4|12557|12542|12558.5|12543.5|12556.9|12541.9|0
1643975140000|2022-02-04 11:45:40|12556.9|12541.9|12557.5|12542.5|12557.5|12542.5|12556.9|12541.9|0
1643975160000|2022-02-04 11:46:00|12556.8|12541.8|12554.6|12539.6|12556.8|12541.8|12552.6|12537.6|5
1643975170000|2022-02-04 11:46:10|12555.3|12540.3|12555.3|12540.3|12555.4|12540.4|12554.1|12539.1|0
1643975210000|2022-02-04 11:46:50|12554.8|12539.8|12554.7|12539.7|12555.2|12540.2|12554|12539|0
1643975220000|2022-02-04 11:47:00|12555.7|12540.7|12555.8|12540.8|12556.5|12541.5|12554.8|12539.8|1
1643975230000|2022-02-04 11:47:10|12556.5|12541.5|12555.3|12540.3|12556.5|12541.5|12554.8|12539.8|0
1643975240000|2022-02-04 11:47:20|12556.1|12541.1|12555.3|12540.3|12556.1|12541.1|12555.3|12540.3|1
1643975250000|2022-02-04 11:47:30|12555.5|12540.5|12555.5|12540.5|12556.1|12541.1|12554.8|12539.8|0
1643975260000|2022-02-04 11:47:40|12556|12541|12556|12541|12556|12541|12555.5|12540.5|0
1643975270000|2022-02-04 11:47:50|12555.5|12540.5|12556.8|12541.8|12557|12542|12555.5|12540.5|0
1643975280000|2022-02-04 11:48:00|12556|12541|12556|12541|12556|12541|12556|12541|0
1643975380000|2022-02-04 11:49:40|12556.4|12541.4|12556.4|12541.4|12556.4|12541.4|12556.4|12541.4|0
1643975400000|2022-02-04 11:50:00|12554.1|12539.1|12553.1|12538.1|12555.3|12540.3|12552.9|12537.9|2
1643975440000|2022-02-04 11:50:40|12553.6|12538.6|12553.1|12538.1|12553.6|12538.6|12552.1|12537.1|0
1643975450000|2022-02-04 11:50:50|12553|12538|12552.7|12537.7|12553|12538|12552.7|12537.7|0
1643975460000|2022-02-04 11:51:00|12553.1|12538.1|12553.3|12538.3|12553.3|12538.3|12553.1|12538.1|0
1643975520000|2022-02-04 11:52:00|12552.6|12537.6|12539.6|12524.6|12552.6|12537.6|12539.6|12524.6|17
1643975530000|2022-02-04 11:52:10|12538.9|12523.9|12544.4|12529.4|12544.4|12529.4|12538.1|12523.1|1
1643975540000|2022-02-04 11:52:20|12544.9|12529.9|12544.6|12529.6|12544.9|12529.9|12544.6|12529.6|0
1643975550000|2022-02-04 11:52:30|12543.5|12528.5|12547.4|12532.4|12547.4|12532.4|12542.9|12527.9|1
1643975580000|2022-02-04 11:53:00|12547.3|12532.3|12547.3|12532.3|12547.3|12532.3|12547.3|12532.3|0
1643975590000|2022-02-04 11:53:10|12547|12532|12547|12532|12547|12532|12547|12532|0
1643975610000|2022-02-04 11:53:30|12548|12533|12548.5|12533.5|12548.5|12533.5|12548|12533|0
1643975620000|2022-02-04 11:53:40|12548.4|12533.4|12548.4|12533.4|12548.4|12533.4|12548.4|12533.4|0
1643975630000|2022-02-04 11:53:50|12548.7|12533.7|12556.4|12541.4|12556.4|12541.4|12548.6|12533.6|2
1643975640000|2022-02-04 11:54:00|12557.6|12542.6|12557.9|12542.9|12557.9|12542.9|12557.6|12542.6|1
1643975650000|2022-02-04 11:54:10|12557.6|12542.6|12555.9|12540.9|12557.6|12542.6|12555.9|12540.9|0
1643975710000|2022-02-04 11:55:10|12552.8|12537.8|12549.8|12534.8|12553.9|12538.9|12549.7|12534.7|2
1643975720000|2022-02-04 11:55:20|12549|12534|12549|12534|12549|12534|12549|12534|1
1643975790000|2022-02-04 11:56:30|12548|12533|12548|12533|12548|12533|12548|12533|0
1643975820000|2022-02-04 11:57:00|12547.6|12532.6|12543|12528|12547.6|12532.6|12542.6|12527.6|20
1643975830000|2022-02-04 11:57:10|12542.7|12527.7|12542.7|12527.7|12542.7|12527.7|12542.7|12527.7|0
1643975840000|2022-02-04 11:57:20|12542.5|12527.5|12541.9|12526.9|12542.5|12527.5|12541.9|12526.9|0
1643975850000|2022-02-04 11:57:30|12541.1|12526.1|12541.1|12526.1|12541.1|12526.1|12541.1|12526.1|0
1643975870000|2022-02-04 11:57:50|12541.8|12526.8|12544.2|12529.2|12544.2|12529.2|12541.8|12526.8|0
1643975890000|2022-02-04 11:58:10|12546.6|12531.6|12546.6|12531.6|12546.6|12531.6|12546.6|12531.6|0
1643975910000|2022-02-04 11:58:30|12547.2|12532.2|12549.7|12534.7|12549.7|12534.7|12547.2|12532.2|0
1643975930000|2022-02-04 11:58:50|12546.1|12531.1|12546.1|12531.1|12546.1|12531.1|12546.1|12531.1|1
1643975960000|2022-02-04 11:59:20|12546|12531|12546|12531|12546|12531|12546|12531|0
1643975990000|2022-02-04 11:59:50|12545.9|12530.9|12545.9|12530.9|12545.9|12530.9|12545.9|12530.9|0
1643976120000|2022-02-04 12:02:00|12543.9|12528.9|12540.7|12525.7|12543.9|12528.9|12540.7|12525.7|1
1643976200000|2022-02-04 12:03:20|12542.1|12527.1|12541.9|12526.9|12542.1|12527.1|12541.9|12526.9|0
1643976210000|2022-02-04 12:03:30|12540.7|12525.7|12542.1|12527.1|12542.1|12527.1|12540.7|12525.7|0
1643976320000|2022-02-04 12:05:20|12542.2|12527.2|12542.2|12527.2|12542.2|12527.2|12542.2|12527.2|1
1643976340000|2022-02-04 12:05:40|12541.9|12526.9|12540.7|12525.7|12541.9|12526.9|12540.7|12525.7|0
1643976420000|2022-02-04 12:07:00|12540.8|12525.8|12540.8|12525.8|12540.8|12525.8|12540.8|12525.8|5
1643976430000|2022-02-04 12:07:10|12537.8|12522.8|12539|12524|12539.5|12524.5|12537.2|12522.2|4
1643976450000|2022-02-04 12:07:30|12539.1|12524.1|12539.5|12524.5|12539.5|12524.5|12539.1|12524.1|0
1643976460000|2022-02-04 12:07:40|12539.4|12524.4|12539.4|12524.4|12539.4|12524.4|12539.4|12524.4|0
1643976470000|2022-02-04 12:07:50|12539.2|12524.2|12539.2|12524.2|12539.2|12524.2|12539.2|12524.2|0
1643976570000|2022-02-04 12:09:30|||||||||1
1643976590000|2022-02-04 12:09:50|12539.1|12524.1|12538.3|12523.3|12539.1|12524.1|12538.3|12523.3|0
1643976600000|2022-02-04 12:10:00|12539.1|12524.1|12539.1|12524.1|12539.1|12524.1|12539.1|12524.1|0
1643976650000|2022-02-04 12:10:50|12537.6|12522.6|12537.6|12522.6|12537.6|12522.6|12537.6|12522.6|0
1643976700000|2022-02-04 12:11:40|12537.9|12522.9|12538.3|12523.3|12538.3|12523.3|12537.9|12522.9|0
1643976720000|2022-02-04 12:12:00|12539.5|12524.5|12539.5|12524.5|12539.5|12524.5|12539.5|12524.5|0
1643976730000|2022-02-04 12:12:10|12538.3|12523.3|12537.8|12522.8|12538.3|12523.3|12537.8|12522.8|3
1643976760000|2022-02-04 12:12:40|12537.6|12522.6|12537.6|12522.6|12537.6|12522.6|12537.6|12522.6|0
1643976950000|2022-02-04 12:15:50|12537.5|12522.5|12537.6|12522.6|12537.6|12522.6|12537.1|12522.1|0
1643976960000|2022-02-04 12:16:00|12537.1|12522.1|12537.1|12522.1|12537.1|12522.1|12537.1|12522.1|0
1643976970000|2022-02-04 12:16:10|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|0
1643977000000|2022-02-04 12:16:40|12537.1|12522.1|12537.1|12522.1|12537.1|12522.1|12537.1|12522.1|0
1643977030000|2022-02-04 12:17:10|12531.9|12516.9|12532.9|12517.9|12533.4|12518.4|12531.9|12516.9|15
1643977150000|2022-02-04 12:19:10|12536.5|12521.5|12539|12524|12539|12524|12536.5|12521.5|2
1643977160000|2022-02-04 12:19:20|12539.1|12524.1|12539.5|12524.5|12539.5|12524.5|12539.1|12524.1|0
1643977200000|2022-02-04 12:20:00|12539.1|12524.1|12541.6|12526.6|12541.6|12526.6|12539.1|12524.1|0
1643977230000|2022-02-04 12:20:30|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|0
1643977260000|2022-02-04 12:21:00|12542.6|12527.6|12542.2|12527.2|12542.6|12527.6|12542.2|12527.2|0
1643977270000|2022-02-04 12:21:10|12540.6|12525.6|12540.6|12525.6|12540.6|12525.6|12540.6|12525.6|0
1643977300000|2022-02-04 12:21:40|12541|12526|12541|12526|12541|12526|12541|12526|0
1643977320000|2022-02-04 12:22:00|12541.5|12526.5|12541.1|12526.1|12543|12528|12541|12526|4
1643977330000|2022-02-04 12:22:10|12541.5|12526.5|12541.5|12526.5|12541.5|12526.5|12541.5|12526.5|0
1643977390000|2022-02-04 12:23:10|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|12543.6|12528.6|0
1643977490000|2022-02-04 12:24:50|12543.8|12528.8|12544.1|12529.1|12544.6|12529.6|12543.8|12528.8|0
1643977500000|2022-02-04 12:25:00|12545.3|12530.3|12546|12531|12546|12531|12545.3|12530.3|1
1643977510000|2022-02-04 12:25:10|12546.4|12531.4|12552.9|12537.9|12553|12538|12546.4|12531.4|1
1643977530000|2022-02-04 12:25:30|12552.5|12537.5|12554.5|12539.5|12554.5|12539.5|12552.5|12537.5|0
1643977560000|2022-02-04 12:26:00|12556.1|12541.1|12556.1|12541.1|12556.1|12541.1|12556.1|12541.1|1
1643977570000|2022-02-04 12:26:10|12555.7|12540.7|12554.1|12539.1|12555.7|12540.7|12554.1|12539.1|0
1643977620000|2022-02-04 12:27:00|12552.5|12537.5|12552.5|12537.5|12552.5|12537.5|12552.5|12537.5|0
1643977630000|2022-02-04 12:27:10|12550.5|12535.5|12550.5|12535.5|12550.5|12535.5|12550.5|12535.5|0
1643977730000|2022-02-04 12:28:50|12550.6|12535.6|12558|12543|12558|12543|12550.6|12535.6|1
1643977740000|2022-02-04 12:29:00|12560|12545|12560|12545|12560|12545|12560|12545|0
1643977750000|2022-02-04 12:29:10|12559.8|12544.8|12558.9|12543.9|12559.8|12544.8|12558.9|12543.9|6
1643977770000|2022-02-04 12:29:30|12558.5|12543.5|12558.5|12543.5|12558.5|12543.5|12558.5|12543.5|0
1643977900000|2022-02-04 12:31:40|12557.7|12542.7|12554|12539|12557.7|12542.7|12554|12539|1
1643977920000|2022-02-04 12:32:00|12547.2|12532.2|12547.2|12532.2|12547.2|12532.2|12547.2|12532.2|1
1643977930000|2022-02-04 12:32:10|12550|12535|12550|12535|12550|12535|12550|12535|0
1643977980000|2022-02-04 12:33:00|12549.9|12534.9|12549.5|12534.5|12549.9|12534.9|12549.5|12534.5|0
1643978010000|2022-02-04 12:33:30|12550.4|12535.4|12550.3|12535.3|12550.4|12535.4|12550.3|12535.3|0
1643978100000|2022-02-04 12:35:00|12550.9|12535.9|12551|12536|12551|12536|12550.9|12535.9|0
1643978120000|2022-02-04 12:35:20|12552|12537|12552|12537|12552|12537|12552|12537|0
1643978150000|2022-02-04 12:35:50|12550.4|12535.4|12549.2|12534.2|12550.4|12535.4|12549.2|12534.2|1
1643978160000|2022-02-04 12:36:00|12548.8|12533.8|12549.9|12534.9|12549.9|12534.9|12548.8|12533.8|0
1643978230000|2022-02-04 12:37:10|12549.6|12534.6|12549|12534|12549.6|12534.6|12548.9|12533.9|9
1643978260000|2022-02-04 12:37:40|12549.6|12534.6|12550.9|12535.9|12550.9|12535.9|12549.6|12534.6|0
1643978300000|2022-02-04 12:38:20|12551|12536|12551.4|12536.4|12551.4|12536.4|12551|12536|0
1643978340000|2022-02-04 12:39:00|12552.9|12537.9|12552.9|12537.9|12552.9|12537.9|12552.9|12537.9|0
1643978350000|2022-02-04 12:39:10|12552.5|12537.5|12552.5|12537.5|12552.5|12537.5|12552.5|12537.5|0
1643978370000|2022-02-04 12:39:30|12551.9|12536.9|12551.5|12536.5|12551.9|12536.9|12551|12536|1
1643978440000|2022-02-04 12:40:40|12551.4|12536.4|12551.4|12536.4|12551.4|12536.4|12551.4|12536.4|0
1643978460000|2022-02-04 12:41:00|12551.9|12536.9|12553.2|12538.2|12553.2|12538.2|12551.9|12536.9|0
1643978470000|2022-02-04 12:41:10|12553.6|12538.6|12555.1|12540.1|12555.1|12540.1|12553.6|12538.6|0
1643978490000|2022-02-04 12:41:30|12555|12540|12555|12540|12555|12540|12555|12540|0
1643978500000|2022-02-04 12:41:40|12555.3|12540.3|12557.3|12542.3|12557.4|12542.4|12555.3|12540.3|0
1643978520000|2022-02-04 12:42:00|12556.9|12541.9|12554.9|12539.9|12556.9|12541.9|12554.9|12539.9|1
1643978530000|2022-02-04 12:42:10|12555.7|12540.7|12555.9|12540.9|12555.9|12540.9|12555.7|12540.7|1
1643978640000|2022-02-04 12:44:00|12555.5|12540.5|12555.5|12540.5|12555.5|12540.5|12555.5|12540.5|0
1643978700000|2022-02-04 12:45:00|12555.6|12540.6|12555.9|12540.9|12556|12541|12555.6|12540.6|0
1643978710000|2022-02-04 12:45:10|12555.5|12540.5|12555.5|12540.5|12555.5|12540.5|12555.5|12540.5|0
1643978780000|2022-02-04 12:46:20|12555|12540|12552.4|12537.4|12555|12540|12552.4|12537.4|0
1643978800000|2022-02-04 12:46:40|12554.8|12539.8|12554.7|12539.7|12554.8|12539.8|12554.7|12539.7|4
1643978810000|2022-02-04 12:46:50|12553.4|12538.4|12553.4|12538.4|12553.4|12538.4|12553.4|12538.4|0
1643978820000|2022-02-04 12:47:00|12553.6|12538.6|12551|12536|12554|12539|12551|12536|3
1643978850000|2022-02-04 12:47:30|12550.7|12535.7|12549.5|12534.5|12550.7|12535.7|12549.5|12534.5|0
1643978870000|2022-02-04 12:47:50|12550.3|12535.3|12550.3|12535.3|12550.3|12535.3|12550.3|12535.3|7
1643978880000|2022-02-04 12:48:00|12550.7|12535.7|12550.7|12535.7|12550.7|12535.7|12550.7|12535.7|0
1643978970000|2022-02-04 12:49:30|12551.9|12536.9|12551.9|12536.9|12551.9|12536.9|12551.9|12536.9|0
1643979000000|2022-02-04 12:50:00|12550.4|12535.4|12546.5|12531.5|12550.4|12535.4|12546.5|12531.5|1
1643979010000|2022-02-04 12:50:10|12546.7|12531.7|12547.5|12532.5|12547.5|12532.5|12546.7|12531.7|0
1643979020000|2022-02-04 12:50:20|12547.7|12532.7|12548.5|12533.5|12548.5|12533.5|12547.7|12532.7|0
1643979090000|2022-02-04 12:51:30|12550.1|12535.1|12550.1|12535.1|12550.1|12535.1|12550.1|12535.1|1
1643979100000|2022-02-04 12:51:40|12550.5|12535.5|12550.5|12535.5|12550.5|12535.5|12550.5|12535.5|0
1643979120000|2022-02-04 12:52:00|12547.7|12532.7|12547.7|12532.7|12547.7|12532.7|12547.7|12532.7|3
1643979130000|2022-02-04 12:52:10|12548|12533|12548|12533|12548|12533|12548|12533|0
1643979140000|2022-02-04 12:52:20|12549|12534|12549|12534|12549|12534|12549|12534|0
1643979220000|2022-02-04 12:53:40|12549.3|12534.3|12549|12534|12549.6|12534.6|12549|12534|0
1643979240000|2022-02-04 12:54:00|12548.2|12533.2|12548.2|12533.2|12548.2|12533.2|12548.2|12533.2|0
1643979300000|2022-02-04 12:55:00|12548.1|12533.1|12547.7|12532.7|12548.1|12533.1|12547.7|12532.7|0
1643979310000|2022-02-04 12:55:10|12545.7|12530.7|12545.7|12530.7|12545.7|12530.7|12545.7|12530.7|0
1643979330000|2022-02-04 12:55:30|12545.3|12530.3|12545.3|12530.3|12545.3|12530.3|12545.3|12530.3|0
1643979340000|2022-02-04 12:55:40|12545.4|12530.4|12547|12532|12547|12532|12545.4|12530.4|0
1643979350000|2022-02-04 12:55:50|12546.2|12531.2|12546|12531|12546.2|12531.2|12546|12531|1
1643979390000|2022-02-04 12:56:30|12545.6|12530.6|12545.6|12530.6|12545.6|12530.6|12545.6|12530.6|0
1643979400000|2022-02-04 12:56:40|12545|12530|12544.6|12529.6|12545|12530|12544.6|12529.6|0
1643979410000|2022-02-04 12:56:50|12545.1|12530.1|12545.2|12530.2|12545.2|12530.2|12545.1|12530.1|0
1643979420000|2022-02-04 12:57:00|12547.5|12532.5|12547.1|12532.1|12547.5|12532.5|12547.1|12532.1|2
1643979430000|2022-02-04 12:57:10|12547.5|12532.5|12547.5|12532.5|12547.5|12532.5|12547.5|12532.5|0
1643979440000|2022-02-04 12:57:20|12547.2|12532.2|12545.3|12530.3|12547.2|12532.2|12545.3|12530.3|1
1643979460000|2022-02-04 12:57:40|12545.4|12530.4|12545.4|12530.4|12545.4|12530.4|12545.4|12530.4|0
1643979470000|2022-02-04 12:57:50|12545.8|12530.8|12544.8|12529.8|12545.8|12530.8|12544.8|12529.8|1
1643979480000|2022-02-04 12:58:00|12545.3|12530.3|12547.6|12532.6|12547.6|12532.6|12545.3|12530.3|2
1643979490000|2022-02-04 12:58:10|12547.5|12532.5|12546.6|12531.6|12547.5|12532.5|12546.6|12531.6|0
1643979500000|2022-02-04 12:58:20|12546.7|12531.7|12547.9|12532.9|12547.9|12532.9|12546.7|12531.7|0
1643979530000|2022-02-04 12:58:50|12553.1|12538.1|12547.5|12532.5|12553.1|12538.1|12547.5|12532.5|12
1643979550000|2022-02-04 12:59:10|12548.1|12533.1|12546.5|12531.5|12548.1|12533.1|12546.5|12531.5|1
1643979560000|2022-02-04 12:59:20|12546.9|12531.9|12548.6|12533.6|12548.6|12533.6|12546.9|12531.9|0
1643979570000|2022-02-04 12:59:30|12548.5|12533.5|12548.1|12533.1|12548.5|12533.5|12548.1|12533.1|0
1643979590000|2022-02-04 12:59:50|12546.5|12531.5|12545.7|12530.7|12547.5|12532.5|12545.7|12530.7|3
1643979600000|2022-02-04 13:00:00|12544.8|12529.8|12537.8|12522.8|12544.8|12529.8|12537.4|12522.4|10
1643979610000|2022-02-04 13:00:10|12537.3|12522.3|12537.4|12522.4|12537.4|12522.4|12537|12522|21
1643979620000|2022-02-04 13:00:20|12537.3|12522.3|12537.7|12522.7|12537.7|12522.7|12537.3|12522.3|8
1643979630000|2022-02-04 13:00:30|12537.3|12522.3|12537.7|12522.7|12537.7|12522.7|12537.3|12522.3|3
1643979640000|2022-02-04 13:00:40|12537.2|12522.2|12537.2|12522.2|12537.2|12522.2|12537.2|12522.2|0
1643979650000|2022-02-04 13:00:50|||||||||3
1643979670000|2022-02-04 13:01:10|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|12536.7|12521.7|0
1643979710000|2022-02-04 13:01:50|12532.1|12517.1|12526.1|12511.1|12532.1|12517.1|12526.1|12511.1|55
1643979720000|2022-02-04 13:02:00|12526.2|12511.2|12526|12511|12531.6|12516.6|12525.5|12510.5|8
1643979730000|2022-02-04 13:02:10|12526.4|12511.4|12532.7|12517.7|12532.7|12517.7|12526.4|12511.4|13
1643979740000|2022-02-04 13:02:20|12533.2|12518.2|12533.3|12518.3|12533.3|12518.3|12533.2|12518.2|1
1643979750000|2022-02-04 13:02:30|12533.7|12518.7|12533.7|12518.7|12533.7|12518.7|12533.7|12518.7|0
1643979760000|2022-02-04 13:02:40|12534.5|12519.5|12534.5|12519.5|12534.5|12519.5|12534.5|12519.5|0
1643979770000|2022-02-04 13:02:50|12534.8|12519.8|12538.4|12523.4|12539.5|12524.5|12534.7|12519.7|6
1643979780000|2022-02-04 13:03:00|12537.6|12522.6|12528.6|12513.6|12537.6|12522.6|12528.6|12513.6|7
1643979790000|2022-02-04 13:03:10|12529.5|12514.5|12533.1|12518.1|12534|12519|12529.5|12514.5|4
1643979800000|2022-02-04 13:03:20|12533|12518|12533|12518|12533|12518|12533|12518|0
1643979810000|2022-02-04 13:03:30|12533.2|12518.2|12533.2|12518.2|12533.2|12518.2|12533.2|12518.2|0
1643979820000|2022-02-04 13:03:40|12533.6|12518.6|12525.5|12510.5|12533.6|12518.6|12525.5|12510.5|2
1643979830000|2022-02-04 13:03:50|12525.8|12510.8|12525.9|12510.9|12526.8|12511.8|12525.2|12510.2|11
1643979840000|2022-02-04 13:04:00|12525.4|12510.4|12525.4|12510.4|12525.4|12510.4|12525.4|12510.4|8
1643979850000|2022-02-04 13:04:10|12525.3|12510.3|12524.9|12509.9|12525.3|12510.3|12524.4|12509.4|29
1643979860000|2022-02-04 13:04:20|12524.1|12509.1|12524.1|12509.1|12524.1|12509.1|12523.8|12508.8|7
1643979870000|2022-02-04 13:04:30|12525.3|12510.3|12524.4|12509.4|12526.3|12511.3|12524.3|12509.3|11
1643979880000|2022-02-04 13:04:40|||||||||3
1643979890000|2022-02-04 13:04:50|12524.3|12509.3|12525.4|12510.4|12525.4|12510.4|12524.3|12509.3|10
1643979900000|2022-02-04 13:05:00|12525.5|12510.5|12525.8|12510.8|12526.3|12511.3|12525.5|12510.5|9
1643979910000|2022-02-04 13:05:10|12525.3|12510.3|12525.3|12510.3|12525.3|12510.3|12525.3|12510.3|4
1643979920000|2022-02-04 13:05:20|||||||||2
1643979930000|2022-02-04 13:05:30|12510.9|12495.9|12511.2|12496.2|12512|12497|12510.9|12495.9|11
1643979940000|2022-02-04 13:05:40|12511.9|12496.9|12510.3|12495.3|12512.4|12497.4|12510.3|12495.3|4
1643979950000|2022-02-04 13:05:50|12511.2|12496.2|12509.2|12494.2|12511.2|12496.2|12505.6|12490.6|18
1643979960000|2022-02-04 13:06:00|12509.6|12494.6|12506.6|12491.6|12510.8|12495.8|12506.2|12491.2|9
1643979970000|2022-02-04 13:06:10|12506.2|12491.2|12505.2|12490.2|12506.2|12491.2|12504.6|12489.6|8
1643979980000|2022-02-04 13:06:20|12497.6|12482.6|12504.3|12489.3|12504.3|12489.3|12497.6|12482.6|3
1643979990000|2022-02-04 13:06:30|12505.1|12490.1|12504.2|12489.2|12505.1|12490.1|12503.7|12488.7|2
1643980000000|2022-02-04 13:06:40|||||||||2
1643980010000|2022-02-04 13:06:50|12505|12490|12502.1|12487.1|12505|12490|12502|12487|5
1643980020000|2022-02-04 13:07:00|12502.5|12487.5|12502.9|12487.9|12503.2|12488.2|12502.4|12487.4|21
1643980030000|2022-02-04 13:07:10|12502.8|12487.8|12494.4|12479.4|12502.8|12487.8|12494.4|12479.4|5
1643980040000|2022-02-04 13:07:20|12494.9|12479.9|12495.3|12480.3|12495.3|12480.3|12494.9|12479.9|1
1643980050000|2022-02-04 13:07:30|12495.7|12480.7|12500.8|12485.8|12503|12488|12495.7|12480.7|12
1643980060000|2022-02-04 13:07:40|||||||||7
1643980070000|2022-02-04 13:07:50|12501.2|12486.2|12502.3|12487.3|12503.7|12488.7|12501.2|12486.2|3
1643980080000|2022-02-04 13:08:00|12502.2|12487.2|12504.9|12489.9|12504.9|12489.9|12502.2|12487.2|2
1643980090000|2022-02-04 13:08:10|12501.7|12486.7|12501.7|12486.7|12501.7|12486.7|12501.7|12486.7|3
1643980100000|2022-02-04 13:08:20|12496.4|12481.4|12496.4|12481.4|12496.4|12481.4|12496.4|12481.4|5
1643980110000|2022-02-04 13:08:30|12497.3|12482.3|12497.7|12482.7|12497.7|12482.7|12497.3|12482.3|4
1643980120000|2022-02-04 13:08:40|||||||||2
1643980130000|2022-02-04 13:08:50|12499.7|12484.7|12500.3|12485.3|12500.3|12485.3|12499.7|12484.7|0
1643980140000|2022-02-04 13:09:00|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|1
1643980150000|2022-02-04 13:09:10|||||||||1
1643980160000|2022-02-04 13:09:20|12501.2|12486.2|12500.5|12485.5|12501.2|12486.2|12500.5|12485.5|2
1643980170000|2022-02-04 13:09:30|12499.7|12484.7|12499.7|12484.7|12499.7|12484.7|12499.7|12484.7|0
1643980180000|2022-02-04 13:09:40|12501.9|12486.9|12502.9|12487.9|12502.9|12487.9|12501.9|12486.9|5
1643980190000|2022-02-04 13:09:50|12500.7|12485.7|12500.2|12485.2|12500.7|12485.7|12500.2|12485.2|1
1643980200000|2022-02-04 13:10:00|12498.7|12483.7|12498.7|12483.7|12498.7|12483.7|12498.7|12483.7|6
1643980210000|2022-02-04 13:10:10|12501.4|12486.4|12504.8|12489.8|12505.3|12490.3|12501.4|12486.4|3
1643980220000|2022-02-04 13:10:20|12504.5|12489.5|12505.3|12490.3|12505.3|12490.3|12501.3|12486.3|2
1643980230000|2022-02-04 13:10:30|12505.7|12490.7|12505.2|12490.2|12505.7|12490.7|12505.2|12490.2|4
1643980240000|2022-02-04 13:10:40|12504.2|12489.2|12503.2|12488.2|12504.2|12489.2|12503.2|12488.2|1
1643980250000|2022-02-04 13:10:50|12502|12487|12500.3|12485.3|12502|12487|12499.7|12484.7|8
1643980260000|2022-02-04 13:11:00|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|12500.7|12485.7|1
1643980270000|2022-02-04 13:11:10|12500.3|12485.3|12502.2|12487.2|12502.2|12487.2|12499.7|12484.7|2
1643980280000|2022-02-04 13:11:20|12502.7|12487.7|12502.2|12487.2|12503.2|12488.2|12502.2|12487.2|1
1643980290000|2022-02-04 13:11:30|12502.9|12487.9|12505.3|12490.3|12505.3|12490.3|12502.9|12487.9|2
1643980300000|2022-02-04 13:11:40|12505.5|12490.5|12512.3|12497.3|12512.3|12497.3|12505.5|12490.5|27
1643980310000|2022-02-04 13:11:50|12512.8|12497.8|12507.3|12492.3|12514.8|12499.8|12507.3|12492.3|5
1643980320000|2022-02-04 13:12:00|12506.7|12491.7|12501.7|12486.7|12506.7|12491.7|12501.7|12486.7|6
1643980330000|2022-02-04 13:12:10|12500.9|12485.9|12500.9|12485.9|12500.9|12485.9|12500.9|12485.9|0
1643980340000|2022-02-04 13:12:20|12497.8|12482.8|12497.8|12482.8|12497.8|12482.8|12497.8|12482.8|13
1643980350000|2022-02-04 13:12:30|12495|12480|12496.5|12481.5|12497|12482|12495|12480|2
1643980360000|2022-02-04 13:12:40|12496.4|12481.4|12495.9|12480.9|12496.4|12481.4|12495.9|12480.9|1
1643980370000|2022-02-04 13:12:50|12495.5|12480.5|12494.5|12479.5|12495.5|12480.5|12494.5|12479.5|4
1643980380000|2022-02-04 13:13:00|12495|12480|12484.6|12469.6|12495|12480|12484.6|12469.6|28
1643980390000|2022-02-04 13:13:10|12484.9|12469.9|12484.4|12469.4|12486|12471|12482.8|12467.8|1
1643980400000|2022-02-04 13:13:20|12484.9|12469.9|12483.9|12468.9|12484.9|12469.9|12483.9|12468.9|14
1643980410000|2022-02-04 13:13:30|12483.5|12468.5|12483.5|12468.5|12483.5|12468.5|12483.5|12468.5|0
1643980420000|2022-02-04 13:13:40|12485.8|12470.8|12485.8|12470.8|12485.8|12470.8|12485.8|12470.8|2
1643980430000|2022-02-04 13:13:50|12488.5|12473.5|12488.5|12473.5|12488.5|12473.5|12488.5|12473.5|1
1643980440000|2022-02-04 13:14:00|12488.3|12473.3|12486.4|12471.4|12488.3|12473.3|12486.4|12471.4|2
1643980450000|2022-02-04 13:14:10|12487.5|12472.5|12491.4|12476.4|12491.4|12476.4|12487.5|12472.5|41
1643980460000|2022-02-04 13:14:20|12491.5|12476.5|12491.5|12476.5|12491.5|12476.5|12491|12476|0
1643980470000|2022-02-04 13:14:30|12493.5|12478.5|12493.5|12478.5|12493.5|12478.5|12493.5|12478.5|0
1643980500000|2022-02-04 13:15:00|12492|12477|12488.9|12473.9|12492|12477|12488.9|12473.9|8
1643980510000|2022-02-04 13:15:10|12487.4|12472.4|12488.4|12473.4|12488.4|12473.4|12487.4|12472.4|0
1643980530000|2022-02-04 13:15:30|12489.4|12474.4|12489.9|12474.9|12489.9|12474.9|12489.4|12474.4|0
1643980540000|2022-02-04 13:15:40|12490.5|12475.5|12490.5|12475.5|12490.5|12475.5|12490.5|12475.5|0
1643980550000|2022-02-04 13:15:50|12491.7|12476.7|12491.1|12476.1|12492|12477|12489.5|12474.5|6
1643980560000|2022-02-04 13:16:00|12491|12476|12486.4|12471.4|12491|12476|12485.9|12470.9|23
1643980580000|2022-02-04 13:16:20|12484.4|12469.4|12483.4|12468.4|12484.4|12469.4|12483.4|12468.4|3
1643980590000|2022-02-04 13:16:30|12483.7|12468.7|12484.9|12469.9|12485.4|12470.4|12483.7|12468.7|0
1643980610000|2022-02-04 13:16:50|12484|12469|12483.9|12468.9|12484.4|12469.4|12483|12468|1
1643980620000|2022-02-04 13:17:00|12483.5|12468.5|12488.9|12473.9|12488.9|12473.9|12483.5|12468.5|2
1643980630000|2022-02-04 13:17:10|12486.5|12471.5|12486.5|12471.5|12486.5|12471.5|12486.5|12471.5|0
1643980640000|2022-02-04 13:17:20|12486.9|12471.9|12488.1|12473.1|12489|12474|12486.9|12471.9|67
1643980650000|2022-02-04 13:17:30|12488.5|12473.5|12488.5|12473.5|12488.5|12473.5|12488.5|12473.5|4
1643980670000|2022-02-04 13:17:50|12487.4|12472.4|12487.4|12472.4|12487.4|12472.4|12487.4|12472.4|3
1643980680000|2022-02-04 13:18:00|12488.5|12473.5|12488.5|12473.5|12488.5|12473.5|12488.5|12473.5|0
1643980700000|2022-02-04 13:18:20|12487.8|12472.8|12482.5|12467.5|12487.8|12472.8|12480|12465|18
1643980710000|2022-02-04 13:18:30|12481.8|12466.8|12475.5|12460.5|12481.8|12466.8|12474.6|12459.6|119
1643980720000|2022-02-04 13:18:40|12475.4|12460.4|12475.5|12460.5|12475.5|12460.5|12475|12460|3
1643980730000|2022-02-04 13:18:50|||||||||7
1643980740000|2022-02-04 13:19:00|12475.4|12460.4|12474.6|12459.6|12475.4|12460.4|12474.5|12459.5|2
1643980750000|2022-02-04 13:19:10|12474.5|12459.5|12474|12459|12475.5|12460.5|12474|12459|0
1643980760000|2022-02-04 13:19:20|12474.2|12459.2|12471.8|12456.8|12474.2|12459.2|12469.5|12454.5|13
1643980770000|2022-02-04 13:19:30|12472.6|12457.6|12468.5|12453.5|12472.6|12457.6|12468.5|12453.5|4
1643980780000|2022-02-04 13:19:40|12470.2|12455.2|12470|12455|12472.9|12457.9|12470|12455|1
1643980790000|2022-02-04 13:19:50|12470.1|12455.1|12470.5|12455.5|12470.5|12455.5|12470.1|12455.1|3
1643980800000|2022-02-04 13:20:00|12470.1|12455.1|12470.1|12455.1|12470.1|12455.1|12470.1|12455.1|0
1643980810000|2022-02-04 13:20:10|12471.3|12456.3|12471.6|12456.6|12471.6|12456.6|12471.3|12456.3|1
1643980820000|2022-02-04 13:20:20|12471.5|12456.5|12470.8|12455.8|12471.5|12456.5|12470.8|12455.8|0
1643980830000|2022-02-04 13:20:30|12469.6|12454.6|12472.6|12457.6|12472.6|12457.6|12469.6|12454.6|1
1643980840000|2022-02-04 13:20:40|12472.2|12457.2|12472.5|12457.5|12472.5|12457.5|12472.1|12457.1|32
1643980850000|2022-02-04 13:20:50|||||||||10
1643980860000|2022-02-04 13:21:00|12472.4|12457.4|12472.2|12457.2|12473.7|12458.7|12471|12456|21
1643980870000|2022-02-04 13:21:10|12472.6|12457.6|12472.6|12457.6|12473.2|12458.2|12471.1|12456.1|6
1643980880000|2022-02-04 13:21:20|12471.5|12456.5|12471.5|12456.5|12471.5|12456.5|12471.5|12456.5|1
1643980890000|2022-02-04 13:21:30|12471.1|12456.1|12472|12457|12472.5|12457.5|12471.1|12456.1|0
1643980900000|2022-02-04 13:21:40|12471.5|12456.5|12471.5|12456.5|12471.5|12456.5|12471.5|12456.5|0
1643980910000|2022-02-04 13:21:50|12474.7|12459.7|12475.5|12460.5|12475.5|12460.5|12474.7|12459.7|1
1643980920000|2022-02-04 13:22:00|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|4
1643980930000|2022-02-04 13:22:10|12474.5|12459.5|12473.7|12458.7|12475|12460|12473.7|12458.7|8
1643980940000|2022-02-04 13:22:20|12473.3|12458.3|12473.2|12458.2|12473.3|12458.3|12473.2|12458.2|1
1643980960000|2022-02-04 13:22:40|12473.1|12458.1|12473.1|12458.1|12473.5|12458.5|12473.1|12458.1|3
1643980970000|2022-02-04 13:22:50|12473|12458|12473.8|12458.8|12473.8|12458.8|12472.3|12457.3|28
1643980980000|2022-02-04 13:23:00|12474.4|12459.4|12480.2|12465.2|12480.7|12465.7|12474.4|12459.4|6
1643980990000|2022-02-04 13:23:10|12480.7|12465.7|12481.3|12466.3|12481.3|12466.3|12480.7|12465.7|0
1643981010000|2022-02-04 13:23:30|12481.4|12466.4|12481.8|12466.8|12481.8|12466.8|12481.4|12466.4|1
1643981020000|2022-02-04 13:23:40|12480.7|12465.7|12482.8|12467.8|12482.8|12467.8|12480.7|12465.7|2
1643981030000|2022-02-04 13:23:50|12486|12471|12488.8|12473.8|12488.8|12473.8|12485.2|12470.2|12
1643981040000|2022-02-04 13:24:00|12486|12471|12485.1|12470.1|12486|12471|12485.1|12470.1|2
1643981050000|2022-02-04 13:24:10|12484.5|12469.5|12484.5|12469.5|12484.5|12469.5|12484.5|12469.5|1
1643981060000|2022-02-04 13:24:20|12491.4|12476.4|12492|12477|12492|12477|12491.4|12476.4|20
1643981070000|2022-02-04 13:24:30|12492.5|12477.5|12492.5|12477.5|12492.5|12477.5|12492.5|12477.5|6
1643981080000|2022-02-04 13:24:40|12492|12477|12492|12477|12492|12477|12492|12477|0
1643981090000|2022-02-04 13:24:50|12492.5|12477.5|12492|12477|12492.5|12477.5|12492|12477|1
1643981110000|2022-02-04 13:25:10|12491.5|12476.5|12491.5|12476.5|12491.5|12476.5|12491.5|12476.5|2
1643981120000|2022-02-04 13:25:20|||||||||1
1643981140000|2022-02-04 13:25:40|12491.8|12476.8|12491.8|12476.8|12491.8|12476.8|12491.8|12476.8|1
1643981150000|2022-02-04 13:25:50|12491.7|12476.7|12492.1|12477.1|12492.1|12477.1|12491.7|12476.7|17
1643981160000|2022-02-04 13:26:00|12492.5|12477.5|12492.5|12477.5|12492.5|12477.5|12492.5|12477.5|2
1643981170000|2022-02-04 13:26:10|12494.1|12479.1|12496.5|12481.5|12496.5|12481.5|12494.1|12479.1|7
1643981180000|2022-02-04 13:26:20|12496|12481|12496|12481|12496|12481|12496|12481|1
1643981190000|2022-02-04 13:26:30|||||||||1
1643981200000|2022-02-04 13:26:40|12496.8|12481.8|12496.8|12481.8|12496.8|12481.8|12496.8|12481.8|1
1643981230000|2022-02-04 13:27:10|12496.9|12481.9|12504.2|12489.2|12504.6|12489.6|12496.9|12481.9|7
1643981240000|2022-02-04 13:27:20|12495.7|12480.7|12496.2|12481.2|12496.3|12481.3|12495.7|12480.7|19
1643981250000|2022-02-04 13:27:30|12496.6|12481.6|12496.7|12481.7|12496.7|12481.7|12496.6|12481.6|2
1643981260000|2022-02-04 13:27:40|12497.5|12482.5|12497.5|12482.5|12497.5|12482.5|12497.5|12482.5|0
1643981270000|2022-02-04 13:27:50|12503.5|12488.5|12497.1|12482.1|12503.5|12488.5|12497.1|12482.1|6
1643981280000|2022-02-04 13:28:00|12497.6|12482.6|12497.7|12482.7|12497.7|12482.7|12497.6|12482.6|0
1643981290000|2022-02-04 13:28:10|12498.1|12483.1|12504.1|12489.1|12504.1|12489.1|12498.1|12483.1|2
1643981300000|2022-02-04 13:28:20|12503.1|12488.1|12503.9|12488.9|12503.9|12488.9|12502.6|12487.6|12
1643981320000|2022-02-04 13:28:40|12501.9|12486.9|12496.5|12481.5|12501.9|12486.9|12495|12480|2
1643981330000|2022-02-04 13:28:50|12496.4|12481.4|12496|12481|12496.4|12481.4|12495|12480|0
1643981340000|2022-02-04 13:29:00|12495.7|12480.7|12495.5|12480.5|12496|12481|12494.5|12479.5|2
1643981370000|2022-02-04 13:29:30|12495.9|12480.9|12495.9|12480.9|12495.9|12480.9|12495.9|12480.9|0
1643981390000|2022-02-04 13:29:50|12496.4|12481.4|12496.4|12481.4|12496.4|12481.4|12496.4|12481.4|5
1643981400000|2022-02-04 13:30:00|12495.9|12480.9|12485.4|12470.4|12495.9|12480.9|12485.4|12467.4|6
1643981410000|2022-02-04 13:30:10|12483.8|12468.8|12480.9|12465.9|12484.8|12469.8|12480.9|12465.9|2
1643981420000|2022-02-04 13:30:20|12480.8|12465.8|12475.9|12460.9|12480.8|12465.8|12475.9|12460.9|1
1643981430000|2022-02-04 13:30:30|12476.3|12461.3|12476.8|12461.8|12477.2|12462.2|12476.3|12461.3|1
1643981440000|2022-02-04 13:30:40|12476.9|12461.9|12477.3|12462.3|12477.3|12462.3|12476.9|12461.9|1
1643981450000|2022-02-04 13:30:50|||||||||1
1643981460000|2022-02-04 13:31:00|12476.8|12461.8|12471.3|12456.3|12476.8|12461.8|12471.3|12456.3|10
1643981480000|2022-02-04 13:31:20|12471.8|12456.8|12473.4|12458.4|12473.4|12458.4|12471.8|12456.8|4
1643981490000|2022-02-04 13:31:30|12472.4|12457.4|12473.3|12458.3|12473.3|12458.3|12472.4|12457.4|4
1643981500000|2022-02-04 13:31:40|12473.2|12458.2|12473.3|12458.3|12473.3|12458.3|12472.8|12457.8|0
1643981510000|2022-02-04 13:31:50|12476.3|12461.3|12476.3|12461.3|12476.3|12461.3|12476.3|12461.3|1
1643981520000|2022-02-04 13:32:00|12476.1|12461.1|12471.3|12456.3|12476.1|12461.1|12471.3|12456.3|8
1643981530000|2022-02-04 13:32:10|12471.8|12456.8|12474.4|12459.4|12475.4|12460.4|12471.8|12456.8|10
1643981540000|2022-02-04 13:32:20|12473.9|12458.9|12472.9|12457.9|12473.9|12458.9|12472.4|12457.4|11
1643981550000|2022-02-04 13:32:30|12473.9|12458.9|12473.9|12458.9|12473.9|12458.9|12473.9|12458.9|0
1643981560000|2022-02-04 13:32:40|12474.2|12459.2|12473.8|12458.8|12474.2|12459.2|12473.8|12458.8|2
1643981570000|2022-02-04 13:32:50|12474.1|12459.1|12484.9|12469.9|12485|12470|12474.1|12459.1|16
1643981580000|2022-02-04 13:33:00|12484.4|12469.4|12475.8|12460.8|12484.9|12469.9|12475.3|12460.3|19
1643981590000|2022-02-04 13:33:10|12475.3|12460.3|12476.3|12461.3|12476.3|12461.3|12475.3|12460.3|0
1643981600000|2022-02-04 13:33:20|||||||||12
1643981610000|2022-02-04 13:33:30|12474.3|12459.3|12473.9|12458.9|12474.3|12459.3|12473.9|12458.9|1
1643981620000|2022-02-04 13:33:40|12474.3|12459.3|12474.3|12459.3|12474.3|12459.3|12474.3|12459.3|1
1643981630000|2022-02-04 13:33:50|12474.8|12459.8|12474.8|12459.8|12474.8|12459.8|12474.3|12459.3|0
1643981640000|2022-02-04 13:34:00|12474.7|12459.7|12469.7|12454.7|12474.7|12459.7|12469.7|12454.7|10
1643981650000|2022-02-04 13:34:10|12469.3|12454.3|12468.3|12453.3|12469.3|12454.3|12468.3|12453.3|0
1643981660000|2022-02-04 13:34:20|||||||||3
1643981680000|2022-02-04 13:34:40|12465.9|12450.9|12465.9|12450.9|12465.9|12450.9|12465.9|12450.9|8
1643981690000|2022-02-04 13:34:50|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|4
1643981700000|2022-02-04 13:35:00|12464.1|12449.1|12458.9|12443.9|12464.1|12449.1|12458.9|12443.9|3
1643981710000|2022-02-04 13:35:10|12458.8|12443.8|12458.9|12443.9|12458.9|12443.9|12457.4|12442.4|6
1643981720000|2022-02-04 13:35:20|12457.9|12442.9|12461.9|12446.9|12463.9|12448.9|12457.9|12442.9|7
1643981730000|2022-02-04 13:35:30|12460.7|12445.7|12461.4|12446.4|12464.9|12449.9|12459.9|12444.9|3
1643981740000|2022-02-04 13:35:40|12463.8|12448.8|12466.9|12451.9|12466.9|12451.9|12461.4|12446.4|4
1643981750000|2022-02-04 13:35:50|12466.7|12451.7|12463.4|12448.4|12467.5|12452.5|12463.4|12448.4|28
1643981760000|2022-02-04 13:36:00|12463.1|12448.1|12460.7|12445.7|12465.2|12450.2|12459.7|12444.7|9
1643981780000|2022-02-04 13:36:20|12460.9|12445.9|12462.8|12447.8|12465.7|12450.7|12460.9|12445.9|2
1643981790000|2022-02-04 13:36:30|12463.2|12448.2|12463.2|12448.2|12463.2|12448.2|12463.2|12448.2|0
1643981800000|2022-02-04 13:36:40|12464|12449|12463|12448|12464|12449|12463|12448|0
1643981810000|2022-02-04 13:36:50|12465.8|12450.8|12467|12452|12467|12452|12465.8|12450.8|1
1643981820000|2022-02-04 13:37:00|12466.8|12451.8|12460.9|12445.9|12466.8|12451.8|12459.8|12444.8|10
1643981830000|2022-02-04 13:37:10|12461.6|12446.6|12463.5|12448.5|12464.5|12449.5|12461.6|12446.6|1
1643981840000|2022-02-04 13:37:20|12460.9|12445.9|12465.4|12450.4|12465.4|12450.4|12460.9|12445.9|2
1643981850000|2022-02-04 13:37:30|12463.9|12448.9|12470.5|12455.5|12470.5|12455.5|12462|12447|22
1643981860000|2022-02-04 13:37:40|12470.6|12455.6|12469.9|12454.9|12470.9|12455.9|12469.9|12454.9|0
1643981870000|2022-02-04 13:37:50|12470.7|12455.7|12474.8|12459.8|12475.3|12460.3|12470.7|12455.7|4
1643981880000|2022-02-04 13:38:00|12474.6|12459.6|12473.8|12458.8|12474.6|12459.6|12473.8|12458.8|8
1643981890000|2022-02-04 13:38:10|12474.8|12459.8|12474.8|12459.8|12474.8|12459.8|12474.8|12459.8|2
1643981900000|2022-02-04 13:38:20|12474.5|12459.5|12474.8|12459.8|12474.9|12459.9|12474.5|12459.5|0
1643981910000|2022-02-04 13:38:30|12476.8|12461.8|12482.9|12467.9|12482.9|12467.9|12476.3|12461.3|21
1643981920000|2022-02-04 13:38:40|12481.9|12466.9|12484.4|12469.4|12484.4|12469.4|12481.9|12466.9|0
1643981930000|2022-02-04 13:38:50|12484.8|12469.8|12486.4|12471.4|12486.4|12471.4|12484.8|12469.8|4
1643981940000|2022-02-04 13:39:00|12486|12471|12484.8|12469.8|12486|12471|12484.8|12469.8|3
1643981950000|2022-02-04 13:39:10|12486.4|12471.4|12486.9|12471.9|12487.9|12472.9|12486.4|12471.4|1
1643981960000|2022-02-04 13:39:20|12486.4|12471.4|12486.8|12471.8|12486.9|12471.9|12486.4|12471.4|1
1643981970000|2022-02-04 13:39:30|12486.3|12471.3|12485.8|12470.8|12486.3|12471.3|12485.8|12470.8|0
1643981980000|2022-02-04 13:39:40|12477.4|12462.4|12475.4|12460.4|12477.4|12462.4|12475.4|12460.4|1
1643981990000|2022-02-04 13:39:50|12475.3|12460.3|12473.3|12458.3|12475.3|12460.3|12473.3|12458.3|0
1643982040000|2022-02-04 13:40:40|12473.1|12458.1|12472.8|12457.8|12473.1|12458.1|12469.8|12454.8|2
1643982050000|2022-02-04 13:40:50|12472.9|12457.9|12473.3|12458.3|12473.3|12458.3|12472.9|12457.9|0
1643982060000|2022-02-04 13:41:00|12473|12458|12471.4|12456.4|12473|12458|12471.4|12456.4|0
1643982070000|2022-02-04 13:41:10|12471.1|12456.1|12472.2|12457.2|12472.8|12457.8|12471.1|12456.1|1
1643982080000|2022-02-04 13:41:20|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|2
1643982120000|2022-02-04 13:42:00|12469.3|12454.3|12466.4|12451.4|12469.3|12454.3|12466.4|12451.4|1
1643982130000|2022-02-04 13:42:10|12466.3|12451.3|12464.8|12449.8|12466.3|12451.3|12464.4|12449.4|8
1643982160000|2022-02-04 13:42:40|12464.4|12449.4|12464.8|12449.8|12464.8|12449.8|12464.4|12449.4|1
1643982180000|2022-02-04 13:43:00|12464.9|12449.9|12466.7|12451.7|12466.7|12451.7|12464.9|12449.9|0
1643982200000|2022-02-04 13:43:20|12464.9|12449.9|12464.9|12449.9|12464.9|12449.9|12464.9|12449.9|2
1643982210000|2022-02-04 13:43:30|12464.5|12449.5|12464.4|12449.4|12464.5|12449.5|12464.4|12449.4|2
1643982220000|2022-02-04 13:43:40|12464.2|12449.2|12463.4|12448.4|12464.2|12449.2|12463.4|12448.4|0
1643982230000|2022-02-04 13:43:50|||||||||1
1643982240000|2022-02-04 13:44:00|12463|12448|12459.3|12444.3|12463|12448|12459.3|12444.3|2
1643982250000|2022-02-04 13:44:10|12459.6|12444.6|12461.2|12446.2|12461.2|12446.2|12459.6|12444.6|2
1643982270000|2022-02-04 13:44:30|12460.8|12445.8|12460.2|12445.2|12460.8|12445.8|12460.2|12445.2|1
1643982280000|2022-02-04 13:44:40|12459.8|12444.8|12459.8|12444.8|12459.8|12444.8|12459.8|12444.8|0
1643982290000|2022-02-04 13:44:50|12459.9|12444.9|12459.8|12444.8|12460.3|12445.3|12459.8|12444.8|0
1643982330000|2022-02-04 13:45:30|||||||||1
1643982390000|2022-02-04 13:46:30|12463.8|12448.8|12466.3|12451.3|12466.3|12451.3|12463.8|12448.8|4
1643982400000|2022-02-04 13:46:40|12465.5|12450.5|12465.3|12450.3|12465.5|12450.5|12465.3|12450.3|1
1643982420000|2022-02-04 13:47:00|12468.2|12453.2|12471.3|12456.3|12471.3|12456.3|12467.8|12452.8|6
1643982430000|2022-02-04 13:47:10|12474.8|12459.8|12474.3|12459.3|12475.3|12460.3|12474.3|12459.3|1
1643982440000|2022-02-04 13:47:20|12479.5|12464.5|12480.4|12465.4|12481.9|12466.9|12479.1|12464.1|32
1643982450000|2022-02-04 13:47:30|12480.9|12465.9|12480.9|12465.9|12480.9|12465.9|12480.9|12465.9|0
1643982460000|2022-02-04 13:47:40|12481.2|12466.2|12482.2|12467.2|12482.6|12467.6|12481.2|12466.2|10
1643982480000|2022-02-04 13:48:00|12482.1|12467.1|12482.1|12467.1|12482.1|12467.1|12482.1|12467.1|0
1643982490000|2022-02-04 13:48:10|12482.5|12467.5|12480.6|12465.6|12482.5|12467.5|12480.6|12465.6|2
1643982500000|2022-02-04 13:48:20|12479|12464|12478.7|12463.7|12479|12464|12478.7|12463.7|1
1643982510000|2022-02-04 13:48:30|12479.9|12464.9|12480|12465|12480|12465|12479.5|12464.5|11
1643982520000|2022-02-04 13:48:40|12480.4|12465.4|12480.4|12465.4|12480.4|12465.4|12480.4|12465.4|0
1643982530000|2022-02-04 13:48:50|12484.5|12469.5|12487.1|12472.1|12487.1|12472.1|12484.5|12469.5|1
1643982540000|2022-02-04 13:49:00|12483.5|12468.5|12483.5|12468.5|12483.5|12468.5|12483.5|12468.5|1
1643982560000|2022-02-04 13:49:20|12483|12468|12477.6|12462.6|12483|12468|12477.6|12462.6|1
1643982580000|2022-02-04 13:49:40|12480|12465|12480|12465|12480|12465|12480|12465|0
1643982590000|2022-02-04 13:49:50|||||||||1
1643982610000|2022-02-04 13:50:10|12478.8|12463.8|12478.5|12463.5|12478.8|12463.8|12478.5|12463.5|1
1643982620000|2022-02-04 13:50:20|12476.5|12461.5|12471.3|12456.3|12476.5|12461.5|12471.3|12456.3|1
1643982650000|2022-02-04 13:50:50|12471.2|12456.2|12469.7|12454.7|12471.2|12456.2|12469.7|12454.7|1
1643982660000|2022-02-04 13:51:00|12468.9|12453.9|12467.5|12452.5|12468.9|12453.9|12467.5|12452.5|1
1643982670000|2022-02-04 13:51:10|12467.9|12452.9|12467.9|12452.9|12467.9|12452.9|12467.9|12452.9|6
1643982710000|2022-02-04 13:51:50|12467.8|12452.8|12465.4|12450.4|12468.3|12453.3|12465.4|12450.4|1
1643982730000|2022-02-04 13:52:10|12465.3|12450.3|12465.5|12450.5|12465.5|12450.5|12465.3|12450.3|1
1643982750000|2022-02-04 13:52:30|12466.3|12451.3|12467.7|12452.7|12467.7|12452.7|12465.7|12450.7|0
1643982760000|2022-02-04 13:52:40|12467.6|12452.6|12467.2|12452.2|12467.6|12452.6|12467.2|12452.2|5
1643982770000|2022-02-04 13:52:50|12465.3|12450.3|12464.8|12449.8|12465.3|12450.3|12464.8|12449.8|2
1643982780000|2022-02-04 13:53:00|12464.3|12449.3|12465.8|12450.8|12465.8|12450.8|12464.3|12449.3|1
1643982810000|2022-02-04 13:53:30|12461.8|12446.8|12461.3|12446.3|12461.8|12446.8|12461.3|12446.3|1
1643982820000|2022-02-04 13:53:40|12463.7|12448.7|12466.9|12451.9|12466.9|12451.9|12463.7|12448.7|4
1643982840000|2022-02-04 13:54:00|12469.7|12454.7|12469.7|12454.7|12469.7|12454.7|12469.7|12454.7|0
1643982850000|2022-02-04 13:54:10|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|4
1643982860000|2022-02-04 13:54:20|12470.3|12455.3|12468.7|12453.7|12470.3|12455.3|12468.7|12453.7|0
1643982880000|2022-02-04 13:54:40|12468.3|12453.3|12468.2|12453.2|12468.3|12453.3|12468.2|12453.2|14
1643982900000|2022-02-04 13:55:00|12468.9|12453.9|12468.9|12453.9|12468.9|12453.9|12468.9|12453.9|14
1643982910000|2022-02-04 13:55:10|12467.8|12452.8|12466.8|12451.8|12467.8|12452.8|12466.8|12451.8|7
1643982920000|2022-02-04 13:55:20|12465.9|12450.9|12465.9|12450.9|12465.9|12450.9|12465.9|12450.9|4
1643982930000|2022-02-04 13:55:30|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|0
1643982940000|2022-02-04 13:55:40|12466.7|12451.7|12467.6|12452.6|12467.6|12452.6|12466.7|12451.7|43
1643982950000|2022-02-04 13:55:50|12470.8|12455.8|12468.9|12453.9|12470.8|12455.8|12468.9|12453.9|1
1643982960000|2022-02-04 13:56:00|12471.3|12456.3|12471.1|12456.1|12471.3|12456.3|12471.1|12456.1|1
1643982970000|2022-02-04 13:56:10|12470.4|12455.4|12470.8|12455.8|12470.8|12455.8|12470.4|12455.4|1
1643982980000|2022-02-04 13:56:20|12471|12456|12471.8|12456.8|12471.8|12456.8|12471|12456|0
1643982990000|2022-02-04 13:56:30|12472.1|12457.1|12473.1|12458.1|12473.1|12458.1|12472.1|12457.1|1
1643983000000|2022-02-04 13:56:40|12475.5|12460.5|12474.8|12459.8|12475.5|12460.5|12474.8|12459.8|5
1643983010000|2022-02-04 13:56:50|12474.6|12459.6|12473.8|12458.8|12474.6|12459.6|12473.8|12458.8|1
1643983020000|2022-02-04 13:57:00|12473.5|12458.5|12468.9|12453.9|12473.5|12458.5|12468.9|12453.9|0
1643983030000|2022-02-04 13:57:10|12468.8|12453.8|12468.3|12453.3|12468.8|12453.8|12468.3|12453.3|0
1643983040000|2022-02-04 13:57:20|12468.7|12453.7|12469.2|12454.2|12469.2|12454.2|12468.7|12453.7|11
1643983050000|2022-02-04 13:57:30|12468.4|12453.4|12467.8|12452.8|12468.4|12453.4|12467.8|12452.8|1
1643983060000|2022-02-04 13:57:40|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|2
1643983070000|2022-02-04 13:57:50|12465.9|12450.9|12466.3|12451.3|12466.3|12451.3|12465.9|12450.9|1
1643983080000|2022-02-04 13:58:00|12469.7|12454.7|12469.7|12454.7|12469.7|12454.7|12468.8|12453.8|3
1643983090000|2022-02-04 13:58:10|||||||||4
1643983100000|2022-02-04 13:58:20|12468.8|12453.8|12466.3|12451.3|12468.8|12453.8|12466.3|12451.3|2
1643983140000|2022-02-04 13:59:00|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|0
1643983150000|2022-02-04 13:59:10|||||||||1
1643983160000|2022-02-04 13:59:20|||||||||1
1643983170000|2022-02-04 13:59:30|12465.6|12450.6|12470.8|12455.8|12470.8|12455.8|12465.6|12450.6|1
1643983180000|2022-02-04 13:59:40|12471.1|12456.1|12471.1|12456.1|12471.1|12456.1|12471.1|12456.1|0
1643983200000|2022-02-04 14:00:00|12470.5|12455.5|12463.2|12448.2|12470.5|12455.5|12463.2|12448.2|11
1643983220000|2022-02-04 14:00:20|12464.6|12449.6|12464.2|12449.2|12464.6|12449.6|12464.2|12449.2|2
1643983230000|2022-02-04 14:00:30|||||||||1
1643983250000|2022-02-04 14:00:50|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|1
1643983260000|2022-02-04 14:01:00|12462.5|12447.5|12451.2|12436.2|12462.5|12447.5|12450.8|12435.8|41
1643983270000|2022-02-04 14:01:10|12451.1|12436.1|12447.6|12432.6|12451.1|12436.1|12447.1|12432.1|9
1643983280000|2022-02-04 14:01:20|12447.4|12432.4|12447.6|12432.6|12448|12433|12446.6|12431.6|3
1643983290000|2022-02-04 14:01:30|12447.8|12432.8|12447|12432|12447.8|12432.8|12447|12432|2
1643983310000|2022-02-04 14:01:50|||||||||1
1643983320000|2022-02-04 14:02:00|12446.6|12431.6|12425.9|12410.9|12446.6|12431.6|12425.9|12410.9|30
1643983330000|2022-02-04 14:02:10|12426.1|12411.1|12428.9|12413.9|12428.9|12413.9|12426.1|12411.1|2
1643983340000|2022-02-04 14:02:20|||||||||4
1643983350000|2022-02-04 14:02:30|12429.3|12414.3|12420|12405|12429.3|12414.3|12420|12405|20
1643983360000|2022-02-04 14:02:40|12420.5|12405.5|12420.5|12405.5|12420.5|12405.5|12420.5|12405.5|5
1643983370000|2022-02-04 14:02:50|12420.4|12405.4|12420.4|12405.4|12420.4|12405.4|12420.4|12405.4|26
1643983380000|2022-02-04 14:03:00|12420.2|12405.2|12417.2|12402.2|12420.2|12405.2|12417.2|12402.2|5
1643983390000|2022-02-04 14:03:10|12414.8|12399.8|12414.9|12399.9|12414.9|12399.9|12414.8|12399.8|1
1643983410000|2022-02-04 14:03:30|12419.4|12404.4|12420.4|12405.4|12420.4|12405.4|12419.4|12404.4|3
1643983430000|2022-02-04 14:03:50|12422|12407|12422.5|12407.5|12422.5|12407.5|12422|12407|1
1643983440000|2022-02-04 14:04:00|12422|12407|12416|12401|12422|12407|12415.9|12400.9|19
1643983450000|2022-02-04 14:04:10|12412|12397|12409.4|12394.4|12412|12397|12409.4|12394.4|6
1643983460000|2022-02-04 14:04:20|12411|12396|12415.4|12400.4|12415.4|12400.4|12411|12396|83
1643983470000|2022-02-04 14:04:30|12416|12401|12414.9|12399.9|12418.4|12403.4|12414.9|12399.9|4
1643983480000|2022-02-04 14:04:40|12411.4|12396.4|12414.4|12399.4|12414.4|12399.4|12411.4|12396.4|194
1643983500000|2022-02-04 14:05:00|12411.9|12396.9|12423|12408|12423|12408|12411.9|12396.9|4
1643983510000|2022-02-04 14:05:10|12424|12409|12424.4|12409.4|12424.4|12409.4|12424|12409|0
1643983520000|2022-02-04 14:05:20|12424.9|12409.9|12424.9|12409.9|12424.9|12409.9|12424.9|12409.9|1
1643983530000|2022-02-04 14:05:30|12425.3|12410.3|12424|12409|12425.5|12410.5|12423.9|12408.9|9
1643983540000|2022-02-04 14:05:40|12424.4|12409.4|12424.9|12409.9|12424.9|12409.9|12424|12409|3
1643983550000|2022-02-04 14:05:50|12425|12410|12425.4|12410.4|12425.4|12410.4|12425|12410|0
1643983560000|2022-02-04 14:06:00|12423.8|12408.8|12419.9|12404.9|12423.8|12408.8|12419.5|12404.5|5
1643983570000|2022-02-04 14:06:10|12421.4|12406.4|12426.4|12411.4|12426.4|12411.4|12421.4|12406.4|1
1643983580000|2022-02-04 14:06:20|12426.5|12411.5|12429.5|12414.5|12429.5|12414.5|12426.5|12411.5|3
1643983620000|2022-02-04 14:07:00|12429.9|12414.9|12430.4|12415.4|12430.4|12415.4|12428.8|12413.8|1
1643983640000|2022-02-04 14:07:20|12430.8|12415.8|12430.8|12415.8|12430.8|12415.8|12430.8|12415.8|15
1643983650000|2022-02-04 14:07:30|12430.4|12415.4|12430.4|12415.4|12430.4|12415.4|12430.4|12415.4|2
1643983660000|2022-02-04 14:07:40|||||||||2
1643983670000|2022-02-04 14:07:50|12429.9|12414.9|12430.4|12415.4|12430.4|12415.4|12429.9|12414.9|2
1643983680000|2022-02-04 14:08:00|12430.8|12415.8|12434|12419|12434|12419|12430.8|12415.8|3
1643983690000|2022-02-04 14:08:10|12433.5|12418.5|12433.5|12418.5|12434|12419|12433.5|12418.5|2
1643983700000|2022-02-04 14:08:20|12433.4|12418.4|12433.8|12418.8|12433.8|12418.8|12433.4|12418.4|93
1643983720000|2022-02-04 14:08:40|12433.1|12418.1|12434.1|12419.1|12434.1|12419.1|12428.7|12413.7|21
1643983740000|2022-02-04 14:09:00|12433.7|12418.7|12433.2|12418.2|12433.7|12418.7|12431.2|12416.2|2
1643983750000|2022-02-04 14:09:10|12432.2|12417.2|12428.7|12413.7|12432.2|12417.2|12428.7|12413.7|0
1643983770000|2022-02-04 14:09:30|||||||||64
1643983780000|2022-02-04 14:09:40|12430.7|12415.7|12435.9|12420.9|12435.9|12420.9|12430.7|12415.7|54
1643983790000|2022-02-04 14:09:50|12435.8|12420.8|12432.9|12417.9|12435.8|12420.8|12432.9|12417.9|1
1643983800000|2022-02-04 14:10:00|||||||||1
1643983820000|2022-02-04 14:10:20|12435.9|12420.9|12436.3|12421.3|12436.3|12421.3|12435.9|12420.9|1
1643983830000|2022-02-04 14:10:30|12436.7|12421.7|12436.7|12421.7|12436.7|12421.7|12436.7|12421.7|0
1643983840000|2022-02-04 14:10:40|12436.3|12421.3|12436.3|12421.3|12436.3|12421.3|12436.2|12421.2|1
1643983850000|2022-02-04 14:10:50|12436.2|12421.2|12436.2|12421.2|12436.2|12421.2|12436.2|12421.2|0
1643983860000|2022-02-04 14:11:00|12435.2|12420.2|12431.1|12416.1|12435.2|12420.2|12431.1|12416.1|2
1643983870000|2022-02-04 14:11:10|12430.8|12415.8|12431.3|12416.3|12433.2|12418.2|12430.8|12415.8|4
1643983890000|2022-02-04 14:11:30|12433.8|12418.8|12430.7|12415.7|12433.8|12418.8|12430.7|12415.7|1
1643983900000|2022-02-04 14:11:40|12432.7|12417.7|12429.9|12414.9|12433.3|12418.3|12429.9|12414.9|4
1643983910000|2022-02-04 14:11:50|12428.7|12413.7|12428.7|12413.7|12428.7|12413.7|12428.7|12413.7|4
1643983920000|2022-02-04 14:12:00|12428|12413|12428|12413|12428|12413|12428|12413|0
1643983930000|2022-02-04 14:12:10|12425.2|12410.2|12429.7|12414.7|12429.7|12414.7|12425.2|12410.2|2
1643983940000|2022-02-04 14:12:20|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|0
1643983960000|2022-02-04 14:12:40|12427.7|12412.7|12427.7|12412.7|12427.7|12412.7|12427.7|12412.7|1
1643983990000|2022-02-04 14:13:10|||||||||1
1643984000000|2022-02-04 14:13:20|12426.5|12411.5|12425.7|12410.7|12426.5|12411.5|12425.2|12410.2|1
1643984010000|2022-02-04 14:13:30|12425.6|12410.6|12425.7|12410.7|12425.7|12410.7|12425.2|12410.2|3
1643984020000|2022-02-04 14:13:40|12425.2|12410.2|12425.2|12410.2|12425.2|12410.2|12425.2|12410.2|4
1643984040000|2022-02-04 14:14:00|12429.1|12414.1|12428.6|12413.6|12429.1|12414.1|12428.6|12413.6|37
1643984050000|2022-02-04 14:14:10|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|0
1643984060000|2022-02-04 14:14:20|12428.3|12413.3|12426.2|12411.2|12429.1|12414.1|12426.2|12411.2|0
1643984090000|2022-02-04 14:14:50|12426.3|12411.3|12426.8|12411.8|12426.8|12411.8|12426.3|12411.3|0
1643984100000|2022-02-04 14:15:00|12429.1|12414.1|12425.1|12410.1|12429.1|12414.1|12425.1|12410.1|0
1643984110000|2022-02-04 14:15:10|12424.7|12409.7|12423.2|12408.2|12424.7|12409.7|12423.1|12408.1|2
1643984130000|2022-02-04 14:15:30|12423.3|12408.3|12418.2|12403.2|12423.3|12408.3|12418.2|12403.2|1
1643984140000|2022-02-04 14:15:40|12421.2|12406.2|12420.7|12405.7|12421.2|12406.2|12420.7|12405.7|9
1643984150000|2022-02-04 14:15:50|12425|12410|12428.1|12413.1|12428.6|12413.6|12425|12410|48
1643984160000|2022-02-04 14:16:00|12424.5|12409.5|12426.4|12411.4|12426.8|12411.8|12424.5|12409.5|1
1643984170000|2022-02-04 14:16:10|12426.6|12411.6|12427.8|12412.8|12427.8|12412.8|12426.6|12411.6|0
1643984180000|2022-02-04 14:16:20|12427.4|12412.4|12424.7|12409.7|12427.4|12412.4|12424.3|12409.3|2
1643984190000|2022-02-04 14:16:30|12423.9|12408.9|12426.9|12411.9|12426.9|12411.9|12423.9|12408.9|1
1643984200000|2022-02-04 14:16:40|12424.1|12409.1|12422.9|12407.9|12424.1|12409.1|12422.9|12407.9|1
1643984210000|2022-02-04 14:16:50|12428.8|12413.8|12428.8|12413.8|12428.8|12413.8|12428.8|12413.8|11
1643984220000|2022-02-04 14:17:00|12429.2|12414.2|12429.2|12414.2|12429.2|12414.2|12429.2|12414.2|0
1643984260000|2022-02-04 14:17:40|12426.9|12411.9|12426.9|12411.9|12426.9|12411.9|12426.9|12411.9|0
1643984270000|2022-02-04 14:17:50|12428.1|12413.1|12428.2|12413.2|12428.2|12413.2|12428.1|12413.1|1
1643984290000|2022-02-04 14:18:10|12427.3|12412.3|12424.9|12409.9|12427.3|12412.3|12424.9|12409.9|0
1643984300000|2022-02-04 14:18:20|12420|12405|12417.8|12402.8|12420|12405|12417.5|12402.5|2
1643984310000|2022-02-04 14:18:30|12417.3|12402.3|12416.8|12401.8|12417.3|12402.3|12416.8|12401.8|0
1643984340000|2022-02-04 14:19:00|12416.1|12401.1|12413.8|12398.8|12416.1|12401.1|12412.8|12397.8|4
1643984350000|2022-02-04 14:19:10|12413.7|12398.7|12412.3|12397.3|12413.7|12398.7|12412.3|12397.3|0
1643984360000|2022-02-04 14:19:20|12412.2|12397.2|12411.9|12396.9|12413.3|12398.3|12411.8|12396.8|5
1643984370000|2022-02-04 14:19:30|12412.3|12397.3|12412.3|12397.3|12412.3|12397.3|12412.3|12397.3|15
1643984380000|2022-02-04 14:19:40|12412.1|12397.1|12411.7|12396.7|12412.1|12397.1|12411.7|12396.7|0
1643984390000|2022-02-04 14:19:50|12410.7|12395.7|12410.7|12395.7|12410.7|12395.7|12410.7|12395.7|0
1643984400000|2022-02-04 14:20:00|12412.8|12397.8|12411.8|12396.8|12412.8|12397.8|12411.8|12396.8|6
1643984410000|2022-02-04 14:20:10|12411.7|12396.7|12410.2|12395.2|12411.7|12396.7|12410.2|12395.2|2
1643984420000|2022-02-04 14:20:20|12409.8|12394.8|12410.2|12395.2|12410.2|12395.2|12409.8|12394.8|1
1643984430000|2022-02-04 14:20:30|12410.1|12395.1|12409.7|12394.7|12410.1|12395.1|12409.7|12394.7|1
1643984440000|2022-02-04 14:20:40|12409.3|12394.3|12409.3|12394.3|12409.3|12394.3|12409.3|12394.3|0
1643984450000|2022-02-04 14:20:50|12408.8|12393.8|12407.8|12392.8|12408.8|12393.8|12407.8|12392.8|1
1643984460000|2022-02-04 14:21:00|12407.7|12392.7|12408.2|12393.2|12409.7|12394.7|12407.7|12392.7|7
1643984470000|2022-02-04 14:21:10|12409.7|12394.7|12409.7|12394.7|12409.7|12394.7|12409.7|12394.7|2
1643984490000|2022-02-04 14:21:30|12410.7|12395.7|12412.2|12397.2|12412.2|12397.2|12410.2|12395.2|2
1643984500000|2022-02-04 14:21:40|12411.7|12396.7|12410.6|12395.6|12411.7|12396.7|12410.6|12395.6|0
1643984510000|2022-02-04 14:21:50|12412.7|12397.7|12412.7|12397.7|12412.7|12397.7|12412.7|12397.7|2
1643984520000|2022-02-04 14:22:00|12415.1|12400.1|12417.8|12402.8|12417.8|12402.8|12415.1|12400.1|3
1643984530000|2022-02-04 14:22:10|12417|12402|12417.1|12402.1|12417.1|12402.1|12417|12402|41
1643984540000|2022-02-04 14:22:20|12417.5|12402.5|12417.1|12402.1|12417.5|12402.5|12417.1|12402.1|14
1643984550000|2022-02-04 14:22:30|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|0
1643984560000|2022-02-04 14:22:40|12416.7|12401.7|12416.9|12401.9|12416.9|12401.9|12414.9|12399.9|2
1643984570000|2022-02-04 14:22:50|||||||||1
1643984580000|2022-02-04 14:23:00|12416.4|12401.4|12415|12400|12416.4|12401.4|12415|12400|0
1643984600000|2022-02-04 14:23:20|12414.9|12399.9|12414.8|12399.8|12414.9|12399.9|12414.5|12399.5|2
1643984610000|2022-02-04 14:23:30|12414.9|12399.9|12416.3|12401.3|12416.3|12401.3|12414.8|12399.8|0
1643984620000|2022-02-04 14:23:40|12416.1|12401.1|12416.8|12401.8|12416.8|12401.8|12415.6|12400.6|1
1643984630000|2022-02-04 14:23:50|12415.3|12400.3|12416.3|12401.3|12416.3|12401.3|12414.2|12399.2|1
1643984640000|2022-02-04 14:24:00|12416.8|12401.8|12415.3|12400.3|12416.8|12401.8|12415.3|12400.3|0
1643984650000|2022-02-04 14:24:10|12414.9|12399.9|12417.3|12402.3|12417.3|12402.3|12414.9|12399.9|2
1643984660000|2022-02-04 14:24:20|12415.9|12400.9|12415.9|12400.9|12415.9|12400.9|12415.9|12400.9|0
1643984670000|2022-02-04 14:24:30|12414.3|12399.3|12415.4|12400.4|12417|12402|12414.3|12399.3|3
1643984680000|2022-02-04 14:24:40|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|0
1643984690000|2022-02-04 14:24:50|12415.8|12400.8|12414.4|12399.4|12415.8|12400.8|12414.4|12399.4|2
1643984700000|2022-02-04 14:25:00|12413.2|12398.2|12413.6|12398.6|12413.6|12398.6|12413.2|12398.2|1
1643984710000|2022-02-04 14:25:10|12416.4|12401.4|12418.3|12403.3|12418.8|12403.8|12416.4|12401.4|42
1643984720000|2022-02-04 14:25:20|12418|12403|12417.6|12402.6|12418|12403|12417.6|12402.6|0
1643984730000|2022-02-04 14:25:30|12416.6|12401.6|12419.4|12404.4|12419.4|12404.4|12416.6|12401.6|7
1643984740000|2022-02-04 14:25:40|12419.8|12404.8|12416.3|12401.3|12419.8|12404.8|12414.7|12399.7|9
1643984760000|2022-02-04 14:26:00|12416.2|12401.2|12415.2|12400.2|12416.2|12401.2|12415.2|12400.2|2
1643984770000|2022-02-04 14:26:10|12415.6|12400.6|12416.6|12401.6|12416.6|12401.6|12415.6|12400.6|0
1643984780000|2022-02-04 14:26:20|12416.3|12401.3|12415.6|12400.6|12416.3|12401.3|12415.6|12400.6|1
1643984800000|2022-02-04 14:26:40|12415.4|12400.4|12415.4|12400.4|12415.4|12400.4|12415.4|12400.4|0
1643984810000|2022-02-04 14:26:50|12414.6|12399.6|12415.1|12400.1|12415.1|12400.1|12414.5|12399.5|0
1643984820000|2022-02-04 14:27:00|12415.6|12400.6|12415.6|12400.6|12415.6|12400.6|12415.6|12400.6|5
1643984840000|2022-02-04 14:27:20|12415.3|12400.3|12414.1|12399.1|12415.3|12400.3|12414.1|12399.1|1
1643984850000|2022-02-04 14:27:30|12414.5|12399.5|12414.5|12399.5|12414.5|12399.5|12414.5|12399.5|0
1643984880000|2022-02-04 14:28:00|12413.7|12398.7|12416.6|12401.6|12416.6|12401.6|12413.5|12398.5|4
1643984890000|2022-02-04 14:28:10|12417.1|12402.1|12418.7|12403.7|12418.7|12403.7|12417.1|12402.1|3
1643984900000|2022-02-04 14:28:20|12420.6|12405.6|12419.2|12404.2|12420.6|12405.6|12419.2|12404.2|2
1643984910000|2022-02-04 14:28:30|12415.6|12400.6|12417.7|12402.7|12418.7|12403.7|12415.6|12400.6|2
1643984920000|2022-02-04 14:28:40|12418.1|12403.1|12423.7|12408.7|12423.7|12408.7|12418.1|12403.1|14
1643984930000|2022-02-04 14:28:50|12423.3|12408.3|12423.1|12408.1|12423.3|12408.3|12423.1|12408.1|2
1643984950000|2022-02-04 14:29:10|12423.5|12408.5|12423.6|12408.6|12423.6|12408.6|12423.5|12408.5|1
1643984960000|2022-02-04 14:29:20|12422.1|12407.1|12422.1|12407.1|12422.1|12407.1|12422.1|12407.1|0
1643984970000|2022-02-04 14:29:30|12421.9|12406.9|12421|12406|12421.9|12406.9|12421|12406|7
1643984980000|2022-02-04 14:29:40|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|2
1643984990000|2022-02-04 14:29:50|12422.9|12407.9|12422|12407|12422.9|12407.9|12422|12407|49
1643985000000|2022-02-04 14:30:00|12420.8|12405.8|12423.3|12408.3|12430.9|12415.9|12420.8|12405.8|15
1643985010000|2022-02-04 14:30:10|12423.2|12408.2|12431.9|12416.9|12434.4|12419.4|12423.2|12408.2|43
1643985020000|2022-02-04 14:30:20|12432.3|12417.3|12432.6|12417.6|12435.2|12420.2|12432.3|12417.3|21
1643985030000|2022-02-04 14:30:30|12433.1|12418.1|12427.8|12412.8|12433.1|12418.1|12427.8|12412.8|19
1643985040000|2022-02-04 14:30:40|12427.6|12412.6|12427.7|12412.7|12428.1|12413.1|12427|12412|1
1643985050000|2022-02-04 14:30:50|12427.2|12412.2|12424.5|12409.5|12427.2|12412.2|12424.2|12409.2|1
1643985060000|2022-02-04 14:31:00|12425.7|12410.7|12423.6|12408.6|12429.9|12414.9|12423.6|12408.6|8
1643985080000|2022-02-04 14:31:20|12424.7|12409.7|12424.7|12409.7|12425.4|12410.4|12424.6|12409.6|3
1643985090000|2022-02-04 14:31:30|12424.3|12409.3|12436.1|12421.1|12436.1|12421.1|12424.3|12409.3|20
1643985100000|2022-02-04 14:31:40|12435.6|12420.6|12447.3|12432.3|12449.5|12434.5|12435.6|12420.6|22
1643985110000|2022-02-04 14:31:50|12447.8|12432.8|12442.8|12427.8|12447.8|12432.8|12441.8|12426.8|13
1643985120000|2022-02-04 14:32:00|12443.2|12428.2|12442.9|12427.9|12443.2|12428.2|12438.8|12423.8|4
1643985130000|2022-02-04 14:32:10|12444.5|12429.5|12444.8|12429.8|12444.8|12429.8|12444.5|12429.5|1
1643985140000|2022-02-04 14:32:20|12443.3|12428.3|12438.8|12423.8|12447.8|12432.8|12438.8|12423.8|5
1643985150000|2022-02-04 14:32:30|12438.2|12423.2|12436.5|12421.5|12438.5|12423.5|12436.1|12421.1|6
1643985160000|2022-02-04 14:32:40|12437.7|12422.7|12438.4|12423.4|12438.4|12423.4|12437.7|12422.7|4
1643985170000|2022-02-04 14:32:50|12438.2|12423.2|12434|12419|12438.2|12423.2|12433.9|12418.9|11
1643985180000|2022-02-04 14:33:00|12434.4|12419.4|12435.8|12420.8|12436|12421|12433.9|12418.9|1
1643985190000|2022-02-04 14:33:10|12435.4|12420.4|12434.9|12419.9|12435.4|12420.4|12434.9|12419.9|0
1643985200000|2022-02-04 14:33:20|12433.4|12418.4|12430.9|12415.9|12433.4|12418.4|12430.9|12415.9|1
1643985220000|2022-02-04 14:33:40|12431.4|12416.4|12432.9|12417.9|12433.4|12418.4|12431.4|12416.4|1
1643985230000|2022-02-04 14:33:50|12432.5|12417.5|12431.3|12416.3|12433.2|12418.2|12426.3|12411.3|19
1643985240000|2022-02-04 14:34:00|12430.9|12415.9|12432.9|12417.9|12432.9|12417.9|12430.9|12415.9|4
1643985250000|2022-02-04 14:34:10|12432.5|12417.5|12426.4|12411.4|12432.5|12417.5|12426.4|12411.4|6
1643985260000|2022-02-04 14:34:20|12426.2|12411.2|12425.4|12410.4|12426.2|12411.2|12424.2|12409.2|6
1643985270000|2022-02-04 14:34:30|12429.4|12414.4|12431.8|12416.8|12433.4|12418.4|12429.4|12414.4|5
1643985290000|2022-02-04 14:34:50|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|3
1643985300000|2022-02-04 14:35:00|12431.1|12416.1|12430.6|12415.6|12434.3|12419.3|12430.6|12415.6|3
1643985310000|2022-02-04 14:35:10|||||||||1
1643985320000|2022-02-04 14:35:20|12425|12410|12424.4|12409.4|12425|12410|12423.5|12408.5|22
1643985330000|2022-02-04 14:35:30|12423.8|12408.8|12429.1|12414.1|12429.1|12414.1|12423|12408|1
1643985340000|2022-02-04 14:35:40|12430.9|12415.9|12430.9|12415.9|12430.9|12415.9|12428|12413|1
1643985350000|2022-02-04 14:35:50|12435.1|12420.1|12434.4|12419.4|12435.1|12420.1|12434.4|12419.4|3
1643985360000|2022-02-04 14:36:00|12434.8|12419.8|12435.1|12420.1|12435.1|12420.1|12434.8|12419.8|1
1643985370000|2022-02-04 14:36:10|12438.1|12423.1|12437.3|12422.3|12438.1|12423.1|12437.3|12422.3|4
1643985380000|2022-02-04 14:36:20|12436|12421|12435.3|12420.3|12436|12421|12432.1|12417.1|16
1643985390000|2022-02-04 14:36:30|12434.8|12419.8|12436.3|12421.3|12436.3|12421.3|12434.8|12419.8|0
1643985400000|2022-02-04 14:36:40|12435.8|12420.8|12436.3|12421.3|12436.3|12421.3|12435.8|12420.8|0
1643985410000|2022-02-04 14:36:50|12437.8|12422.8|12435.3|12420.3|12437.8|12422.8|12435.3|12420.3|3
1643985420000|2022-02-04 14:37:00|12435.5|12420.5|12436.2|12421.2|12436.2|12421.2|12435.5|12420.5|0
1643985430000|2022-02-04 14:37:10|12435.8|12420.8|12437.3|12422.3|12437.7|12422.7|12435.8|12420.8|1
1643985440000|2022-02-04 14:37:20|12434.7|12419.7|12438.5|12423.5|12438.9|12423.9|12434.7|12419.7|13
1643985450000|2022-02-04 14:37:30|12437.7|12422.7|12436.1|12421.1|12437.7|12422.7|12436.1|12421.1|0
1643985460000|2022-02-04 14:37:40|12435.7|12420.7|12441.7|12426.7|12441.7|12426.7|12435.7|12420.7|3
1643985470000|2022-02-04 14:37:50|12442.5|12427.5|12444.1|12429.1|12444.1|12429.1|12441.5|12426.5|12
1643985480000|2022-02-04 14:38:00|12443.8|12428.8|12442.1|12427.1|12443.8|12428.8|12442.1|12427.1|0
1643985490000|2022-02-04 14:38:10|12442.2|12427.2|12443.5|12428.5|12443.5|12428.5|12442.2|12427.2|0
1643985500000|2022-02-04 14:38:20|12443|12428|12442.9|12427.9|12443|12428|12442.9|12427.9|0
1643985510000|2022-02-04 14:38:30|12442.5|12427.5|12442.5|12427.5|12442.9|12427.9|12442.5|12427.5|5
1643985520000|2022-02-04 14:38:40|12443|12428|12438.5|12423.5|12448.1|12433.1|12438.5|12423.5|9
1643985530000|2022-02-04 14:38:50|12437.1|12422.1|12436.4|12421.4|12438.1|12423.1|12436.4|12421.4|6
1643985560000|2022-02-04 14:39:20|12442.2|12427.2|12442.4|12427.4|12442.4|12427.4|12441.4|12426.4|2
1643985570000|2022-02-04 14:39:30|12439.9|12424.9|12442.2|12427.2|12442.2|12427.2|12439.9|12424.9|14
1643985580000|2022-02-04 14:39:40|12440.3|12425.3|12440.7|12425.7|12441.3|12426.3|12440.3|12425.3|1
1643985590000|2022-02-04 14:39:50|12442.2|12427.2|12442.8|12427.8|12442.8|12427.8|12442.2|12427.2|0
1643985600000|2022-02-04 14:40:00|12443.2|12428.2|12448|12433|12448|12433|12443.2|12428.2|3
1643985610000|2022-02-04 14:40:10|12449.9|12434.9|12447|12432|12452.7|12437.7|12447|12432|31
1643985620000|2022-02-04 14:40:20|12446.8|12431.8|12444.4|12429.4|12446.8|12431.8|12444.4|12429.4|0
1643985630000|2022-02-04 14:40:30|12445.8|12430.8|12447.4|12432.4|12447.4|12432.4|12445.8|12430.8|0
1643985640000|2022-02-04 14:40:40|12447.8|12432.8|12447.8|12432.8|12447.8|12432.8|12447.8|12432.8|0
1643985650000|2022-02-04 14:40:50|12451.2|12436.2|12452.3|12437.3|12452.3|12437.3|12451.2|12436.2|1
1643985660000|2022-02-04 14:41:00|12451.8|12436.8|12467|12452|12468.9|12453.9|12443.3|12421.8|6
1643985670000|2022-02-04 14:41:10|12467.5|12452.5|12470.1|12455.1|12470.9|12455.9|12466.8|12451.8|2
1643985680000|2022-02-04 14:41:20|12473.9|12458.9|12469.6|12454.6|12473.9|12458.9|12468.4|12453.4|6
1643985690000|2022-02-04 14:41:30|12469.7|12454.7|12470.4|12455.4|12470.4|12455.4|12469.7|12454.7|0
1643985700000|2022-02-04 14:41:40|12471.6|12456.6|12471|12456|12471.6|12456.6|12471|12456|0
1643985710000|2022-02-04 14:41:50|12470.4|12455.4|12470.8|12455.8|12471.2|12456.2|12470|12455|9
1643985720000|2022-02-04 14:42:00|12469.8|12454.8|12480.2|12465.2|12480.2|12465.2|12469.4|12454.4|21
1643985730000|2022-02-04 14:42:10|12480.7|12465.7|12482.8|12467.8|12486.3|12471.3|12480.7|12465.7|11
1643985740000|2022-02-04 14:42:20|12482.7|12467.7|12482.7|12467.7|12482.7|12467.7|12482.7|12467.7|1
1643985750000|2022-02-04 14:42:30|12479.9|12464.9|12479.6|12464.6|12479.9|12464.9|12479.3|12464.3|6
1643985760000|2022-02-04 14:42:40|||||||||3
1643985770000|2022-02-04 14:42:50|12476.1|12461.1|12476.1|12461.1|12476.1|12461.1|12476.1|12461.1|1
1643985780000|2022-02-04 14:43:00|12477|12462|12482.1|12467.1|12482.1|12467.1|12477|12462|2
1643985790000|2022-02-04 14:43:10|12482.5|12467.5|12481.5|12466.5|12482.5|12467.5|12481.5|12466.5|0
1643985800000|2022-02-04 14:43:20|12482.6|12467.6|12483.5|12468.5|12483.5|12468.5|12482.6|12467.6|0
1643985810000|2022-02-04 14:43:30|12483.1|12468.1|12483.2|12468.2|12483.2|12468.2|12483.1|12468.1|12
1643985820000|2022-02-04 14:43:40|12483.6|12468.6|12481.5|12466.5|12483.6|12468.6|12481.5|12466.5|3
1643985830000|2022-02-04 14:43:50|12481.2|12466.2|12477.2|12462.2|12481.2|12466.2|12477.2|12462.2|4
1643985840000|2022-02-04 14:44:00|12476.9|12461.9|12469.5|12454.5|12476.9|12461.9|12469.5|12454.5|7
1643985850000|2022-02-04 14:44:10|12469.9|12454.9|12465.8|12450.8|12469.9|12454.9|12465.8|12450.8|4
1643985860000|2022-02-04 14:44:20|12465.2|12450.2|12464.7|12449.7|12465.7|12450.7|12464.7|12449.7|0
1643985870000|2022-02-04 14:44:30|12464.3|12449.3|12470.2|12455.2|12470.2|12455.2|12464.3|12449.3|10
1643985880000|2022-02-04 14:44:40|12472|12457|12481.4|12466.4|12481.4|12466.4|12472|12457|9
1643985890000|2022-02-04 14:44:50|12481.8|12466.8|12481.8|12466.8|12482.2|12467.2|12481.8|12466.8|5
1643985900000|2022-02-04 14:45:00|12482.2|12467.2|12482.9|12467.9|12482.9|12467.9|12482.2|12467.2|17
1643985910000|2022-02-04 14:45:10|12482.3|12467.3|12477.7|12462.7|12482.3|12467.3|12475.8|12460.8|36
1643985920000|2022-02-04 14:45:20|12478.1|12463.1|12469.3|12454.3|12478.1|12463.1|12467.2|12452.2|17
1643985930000|2022-02-04 14:45:30|12467.7|12452.7|12465.3|12450.3|12468.4|12453.4|12463.6|12448.6|16
1643985940000|2022-02-04 14:45:40|12464.8|12449.8|12465.2|12450.2|12465.2|12450.2|12463.8|12448.8|2
1643985960000|2022-02-04 14:46:00|12465.6|12450.6|12459.2|12444.2|12465.6|12450.6|12459.2|12444.2|3
1643985970000|2022-02-04 14:46:10|12459.4|12444.4|12460.7|12445.7|12460.7|12445.7|12459.4|12444.4|0
1643985980000|2022-02-04 14:46:20|12464.9|12449.9|12459|12444|12464.9|12449.9|12458.4|12443.4|17
1643985990000|2022-02-04 14:46:30|12459.2|12444.2|12458.5|12443.5|12460|12445|12457.6|12442.6|0
1643986000000|2022-02-04 14:46:40|12458.2|12443.2|12457|12442|12458.2|12443.2|12457|12442|3
1643986020000|2022-02-04 14:47:00|12456.5|12441.5|12456.9|12441.9|12457|12442|12456.5|12441.5|0
1643986030000|2022-02-04 14:47:10|12456|12441|12451.2|12436.2|12456|12441|12451|12436|20
1643986040000|2022-02-04 14:47:20|12450.3|12435.3|12451.5|12436.5|12452.4|12437.4|12449.3|12434.3|19
1643986050000|2022-02-04 14:47:30|12452|12437|12452|12437|12452|12437|12451.9|12436.9|0
1643986070000|2022-02-04 14:47:50|12450.3|12435.3|12449.8|12434.8|12450.3|12435.3|12449.8|12434.8|2
1643986080000|2022-02-04 14:48:00|12450.3|12435.3|12449.8|12434.8|12450.3|12435.3|12449.8|12434.8|3
1643986090000|2022-02-04 14:48:10|12450.2|12435.2|12450.2|12435.2|12450.2|12435.2|12450.2|12435.2|0
1643986100000|2022-02-04 14:48:20|12446.6|12431.6|12444.4|12429.4|12446.6|12431.6|12440.9|12425.9|17
1643986110000|2022-02-04 14:48:30|12445.4|12430.4|12459.7|12444.7|12463.1|12448.1|12445.4|12430.4|24
1643986120000|2022-02-04 14:48:40|12459.6|12444.6|12461.4|12446.4|12463.6|12448.6|12458.4|12443.4|33
1643986130000|2022-02-04 14:48:50|12460.8|12445.8|12460.1|12445.1|12461.3|12446.3|12460.1|12445.1|3
1643986140000|2022-02-04 14:49:00|12460.6|12445.6|12474.8|12459.8|12475.2|12460.2|12460.6|12445.6|9
1643986150000|2022-02-04 14:49:10|12475.2|12460.2|12474.5|12459.5|12476.1|12461.1|12473.1|12458.1|14
1643986160000|2022-02-04 14:49:20|12474.8|12459.8|12474.8|12459.8|12475.2|12460.2|12474.3|12459.3|5
1643986170000|2022-02-04 14:49:30|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|0
1643986180000|2022-02-04 14:49:40|12474.8|12459.8|12474.8|12459.8|12474.8|12459.8|12474.8|12459.8|0
1643986190000|2022-02-04 14:49:50|12474.7|12459.7|12469.3|12454.3|12474.7|12459.7|12468.3|12453.3|3
1643986200000|2022-02-04 14:50:00|12463.6|12448.6|12468.6|12453.6|12468.6|12453.6|12463.6|12448.6|3
1643986210000|2022-02-04 14:50:10|12462.6|12447.6|12463.6|12448.6|12463.6|12448.6|12462.1|12447.1|5
1643986220000|2022-02-04 14:50:20|12465.7|12450.7|12465.4|12450.4|12467.1|12452.1|12464.5|12449.5|2
1643986230000|2022-02-04 14:50:30|12465.9|12450.9|12465.9|12450.9|12465.9|12450.9|12465.9|12450.9|1
1643986240000|2022-02-04 14:50:40|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|20
1643986250000|2022-02-04 14:50:50|12469.4|12454.4|12470.4|12455.4|12471.8|12456.8|12469.2|12454.2|28
1643986260000|2022-02-04 14:51:00|12470|12455|12469.3|12454.3|12471.2|12456.2|12468.8|12453.8|12
1643986270000|2022-02-04 14:51:10|12469.4|12454.4|12469.9|12454.9|12470.3|12455.3|12469.3|12454.3|10
1643986280000|2022-02-04 14:51:20|12470.4|12455.4|12470.4|12455.4|12470.4|12455.4|12470.4|12455.4|5
1643986290000|2022-02-04 14:51:30|12470.8|12455.8|12470.4|12455.4|12470.8|12455.8|12470.4|12455.4|6
1643986300000|2022-02-04 14:51:40|12471.3|12456.3|12475.9|12460.9|12476.5|12461.5|12471.3|12456.3|8
1643986310000|2022-02-04 14:51:50|12476|12461|12477.1|12462.1|12477.9|12462.9|12474.1|12459.1|12
1643986320000|2022-02-04 14:52:00|12477.5|12462.5|12475|12460|12478|12463|12475|12460|4
1643986330000|2022-02-04 14:52:10|12475.4|12460.4|12470.5|12455.5|12475.4|12460.4|12470.5|12455.5|6
1643986340000|2022-02-04 14:52:20|12472.2|12457.2|12471.6|12456.6|12474.2|12459.2|12469.5|12454.5|9
1643986350000|2022-02-04 14:52:30|12473.6|12458.6|12469.8|12454.8|12473.6|12458.6|12469.8|12454.8|4
1643986360000|2022-02-04 14:52:40|12469.2|12454.2|12472.7|12457.7|12473.1|12458.1|12468.2|12453.2|7
1643986370000|2022-02-04 14:52:50|12472.9|12457.9|12471.7|12456.7|12473.7|12458.7|12471.7|12456.7|1
1643986380000|2022-02-04 14:53:00|12468.3|12453.3|12465.8|12450.8|12468.8|12453.8|12465.8|12450.8|18
1643986390000|2022-02-04 14:53:10|12465.7|12450.7|12465.6|12450.6|12465.7|12450.7|12465.6|12450.6|5
1643986400000|2022-02-04 14:53:20|12465.1|12450.1|12456.8|12441.8|12465.1|12450.1|12456.8|12441.8|10
1643986410000|2022-02-04 14:53:30|12457.2|12442.2|12460.6|12445.6|12464.6|12449.6|12457.2|12442.2|19
1643986420000|2022-02-04 14:53:40|12459.7|12444.7|12458.1|12443.1|12459.7|12444.7|12458.1|12443.1|2
1643986430000|2022-02-04 14:53:50|12459.6|12444.6|12460.1|12445.1|12460.1|12445.1|12459.6|12444.6|2
1643986440000|2022-02-04 14:54:00|12459.6|12444.6|12459.6|12444.6|12459.6|12444.6|12459.6|12444.6|0
1643986450000|2022-02-04 14:54:10|12458.1|12443.1|12458.1|12443.1|12458.1|12443.1|12458.1|12443.1|0
1643986460000|2022-02-04 14:54:20|12457.3|12442.3|12456.9|12441.9|12457.3|12442.3|12456.3|12441.3|5
1643986470000|2022-02-04 14:54:30|12457.1|12442.1|12457.9|12442.9|12457.9|12442.9|12457.1|12442.1|6
1643986480000|2022-02-04 14:54:40|12457.1|12442.1|12456.3|12441.3|12457.1|12442.1|12456.3|12441.3|6
1643986500000|2022-02-04 14:55:00|12457|12442|12461.2|12446.2|12461.2|12446.2|12457|12442|18
1643986510000|2022-02-04 14:55:10|12461.5|12446.5|12460.5|12445.5|12461.5|12446.5|12460.5|12445.5|7
1643986520000|2022-02-04 14:55:20|12458.1|12443.1|12458.1|12443.1|12458.1|12443.1|12458.1|12443.1|4
1643986530000|2022-02-04 14:55:30|12458.5|12443.5|12459.5|12444.5|12459.7|12444.7|12458.2|12443.2|10
1643986540000|2022-02-04 14:55:40|12459.1|12444.1|12457.5|12442.5|12459.1|12444.1|12457.5|12442.5|8
1643986550000|2022-02-04 14:55:50|12456.5|12441.5|12456.5|12441.5|12457|12442|12456.5|12441.5|5
1643986560000|2022-02-04 14:56:00|12457|12442|12459.5|12444.5|12461|12446|12457|12442|6
1643986570000|2022-02-04 14:56:10|12460|12445|12460|12445|12460|12445|12460|12445|0
1643986580000|2022-02-04 14:56:20|12459.6|12444.6|12457.5|12442.5|12459.6|12444.6|12456.1|12441.1|3
1643986590000|2022-02-04 14:56:30|12457.3|12442.3|12459.9|12444.9|12459.9|12444.9|12457.3|12442.3|2
1643986600000|2022-02-04 14:56:40|12459.4|12444.4|12459.4|12444.4|12459.4|12444.4|12459.4|12444.4|0
1643986610000|2022-02-04 14:56:50|12459.9|12444.9|12460.7|12445.7|12462.4|12447.4|12459.4|12444.4|3
1643986620000|2022-02-04 14:57:00|12462.3|12447.3|12460.2|12445.2|12462.3|12447.3|12459.2|12444.2|5
1643986640000|2022-02-04 14:57:20|12459.9|12444.9|12448.8|12433.8|12459.9|12444.9|12448.8|12433.8|19
1643986650000|2022-02-04 14:57:30|12449.2|12434.2|12450.6|12435.6|12450.6|12435.6|12449.2|12434.2|3
1643986660000|2022-02-04 14:57:40|12451.1|12436.1|12453.9|12438.9|12454.1|12439.1|12451.1|12436.1|0
1643986670000|2022-02-04 14:57:50|12452.6|12437.6|12455.5|12440.5|12455.5|12440.5|12452.6|12437.6|3
1643986680000|2022-02-04 14:58:00|12455.1|12440.1|12474.5|12459.5|12474.5|12459.5|12455.1|12440.1|16
1643986690000|2022-02-04 14:58:10|12474.6|12459.6|12475|12460|12475|12460|12474.5|12459.5|27
1643986700000|2022-02-04 14:58:20|||||||||2
1643986710000|2022-02-04 14:58:30|12473.8|12458.8|12473.8|12458.8|12473.8|12458.8|12473.8|12458.8|4
1643986720000|2022-02-04 14:58:40|12473.2|12458.2|12466|12451|12473.2|12458.2|12466|12451|4
1643986730000|2022-02-04 14:58:50|12465.2|12450.2|12462.7|12447.7|12465.2|12450.2|12462.7|12447.7|1
1643986740000|2022-02-04 14:59:00|12463.1|12448.1|12460.7|12445.7|12468.6|12453.6|12460.7|12445.7|7
1643986750000|2022-02-04 14:59:10|12456.5|12441.5|12456.5|12441.5|12456.5|12441.5|12456.5|12441.5|3
1643986760000|2022-02-04 14:59:20|12459.2|12444.2|12458.3|12443.3|12459.3|12444.3|12458.3|12443.3|1
1643986770000|2022-02-04 14:59:30|12459.1|12444.1|12459.1|12444.1|12459.1|12444.1|12456|12441|1
1643986780000|2022-02-04 14:59:40|12460.3|12445.3|12459.4|12444.4|12461|12446|12459.4|12444.4|7
1643986790000|2022-02-04 14:59:50|||||||||6
1643986800000|2022-02-04 15:00:00|12458.4|12443.4|12449.3|12434.3|12458.4|12443.4|12449.3|12434.3|13
1643986810000|2022-02-04 15:00:10|12457.3|12442.3|12453.7|12438.7|12457.3|12442.3|12453.7|12438.7|5
1643986820000|2022-02-04 15:00:20|12453.6|12438.6|12452.8|12437.8|12453.6|12438.6|12452.8|12437.8|1
1643986830000|2022-02-04 15:00:30|12456.8|12441.8|12457.1|12442.1|12458.2|12443.2|12456.8|12441.8|10
1643986840000|2022-02-04 15:00:40|12456.2|12441.2|12456.2|12441.2|12456.2|12441.2|12456.2|12441.2|1
1643986850000|2022-02-04 15:00:50|12454.8|12439.8|12454.8|12439.8|12454.8|12439.8|12454.8|12439.8|1
1643986860000|2022-02-04 15:01:00|12455.2|12440.2|12464.8|12449.8|12464.8|12449.8|12455.2|12440.2|20
1643986870000|2022-02-04 15:01:10|12465.5|12450.5|12461.2|12446.2|12465.5|12450.5|12461.2|12446.2|2
1643986880000|2022-02-04 15:01:20|12461.5|12446.5|12461.5|12446.5|12461.9|12446.9|12461.5|12446.5|6
1643986890000|2022-02-04 15:01:30|12459.5|12444.5|12458.5|12443.5|12460.1|12445.1|12458.4|12443.4|9
1643986900000|2022-02-04 15:01:40|12458.2|12443.2|12458.5|12443.5|12458.5|12443.5|12457.5|12442.5|4
1643986910000|2022-02-04 15:01:50|12459|12444|12463.5|12448.5|12463.5|12448.5|12459|12444|1
1643986920000|2022-02-04 15:02:00|12465.8|12450.8|12466.7|12451.7|12467.2|12452.2|12465.8|12450.8|10
1643986930000|2022-02-04 15:02:10|12465.8|12450.8|12462.5|12447.5|12465.8|12450.8|12462.5|12447.5|13
1643986940000|2022-02-04 15:02:20|||||||||5
1643986950000|2022-02-04 15:02:30|12463.2|12448.2|12465.1|12450.1|12466|12451|12459.9|12444.9|3
1643986960000|2022-02-04 15:02:40|12465.6|12450.6|12465.9|12450.9|12465.9|12450.9|12465.6|12450.6|2
1643986970000|2022-02-04 15:02:50|12466|12451|12466.4|12451.4|12466.4|12451.4|12466|12451|0
1643986980000|2022-02-04 15:03:00|12466.8|12451.8|12467.9|12452.9|12467.9|12452.9|12466.8|12451.8|1
1643986990000|2022-02-04 15:03:10|12469.3|12454.3|12468.9|12453.9|12469.3|12454.3|12468.9|12453.9|1
1643987000000|2022-02-04 15:03:20|12468.8|12453.8|12468.4|12453.4|12468.8|12453.8|12468.4|12453.4|1
1643987010000|2022-02-04 15:03:30|12469.8|12454.8|12473.3|12458.3|12473.3|12458.3|12469.8|12454.8|3
1643987020000|2022-02-04 15:03:40|12472.8|12457.8|12468|12453|12472.8|12457.8|12468|12453|7
1643987030000|2022-02-04 15:03:50|12468.1|12453.1|12470.2|12455.2|12470.2|12455.2|12467.6|12452.6|5
1643987040000|2022-02-04 15:04:00|12468.6|12453.6|12468.6|12453.6|12468.6|12453.6|12468.6|12453.6|0
1643987050000|2022-02-04 15:04:10|12468.5|12453.5|12468.5|12453.5|12468.5|12453.5|12468.1|12453.1|0
1643987060000|2022-02-04 15:04:20|||||||||2
1643987070000|2022-02-04 15:04:30|12468.4|12453.4|12471.1|12456.1|12471.1|12456.1|12467.6|12452.6|6
1643987080000|2022-02-04 15:04:40|12470.1|12455.1|12470.1|12455.1|12470.1|12455.1|12470.1|12455.1|0
1643987090000|2022-02-04 15:04:50|12469.9|12454.9|12467.9|12452.9|12469.9|12454.9|12467.8|12452.8|39
1643987100000|2022-02-04 15:05:00|12467.8|12452.8|12466.6|12451.6|12467.8|12452.8|12465.3|12450.3|31
1643987110000|2022-02-04 15:05:10|12466.2|12451.2|12465.7|12450.7|12466.2|12451.2|12465.7|12450.7|2
1643987140000|2022-02-04 15:05:40|12466|12451|12466|12451|12466|12451|12466|12451|2
1643987150000|2022-02-04 15:05:50|12463.4|12448.4|12465.8|12450.8|12465.8|12450.8|12463.4|12448.4|2
1643987160000|2022-02-04 15:06:00|12465.7|12450.7|12465.3|12450.3|12466.9|12451.9|12465.3|12450.3|2
1643987170000|2022-02-04 15:06:10|12465.5|12450.5|12471.4|12456.4|12471.4|12456.4|12465.5|12450.5|26
1643987180000|2022-02-04 15:06:20|12470.4|12455.4|12470.4|12455.4|12470.4|12455.4|12470.4|12455.4|0
1643987190000|2022-02-04 15:06:30|12471|12456|12473.8|12458.8|12473.8|12458.8|12471|12456|9
1643987200000|2022-02-04 15:06:40|12473|12458|12473|12458|12473|12458|12473|12458|0
1643987210000|2022-02-04 15:06:50|12473.2|12458.2|12462.9|12447.9|12473.2|12458.2|12462.9|12447.9|34
1643987220000|2022-02-04 15:07:00|||||||||2
1643987230000|2022-02-04 15:07:10|12467.7|12452.7|12471.8|12456.8|12471.8|12456.8|12467.7|12452.7|18
1643987240000|2022-02-04 15:07:20|12471.9|12456.9|12466.9|12451.9|12472.2|12457.2|12466.9|12451.9|25
1643987250000|2022-02-04 15:07:30|12467.3|12452.3|12467.7|12452.7|12468.1|12453.1|12467.3|12452.3|3
1643987260000|2022-02-04 15:07:40|12468.1|12453.1|12468.1|12453.1|12468.1|12453.1|12468.1|12453.1|0
1643987270000|2022-02-04 15:07:50|12467.7|12452.7|12460.2|12445.2|12467.7|12452.7|12460.2|12445.2|8
1643987290000|2022-02-04 15:08:10|12461|12446|12468.3|12453.3|12469.5|12454.5|12461|12446|8
1643987300000|2022-02-04 15:08:20|12467.5|12452.5|12467.1|12452.1|12467.8|12452.8|12466.3|12451.3|9
1643987310000|2022-02-04 15:08:30|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|5
1643987320000|2022-02-04 15:08:40|12466.7|12451.7|12467.5|12452.5|12467.5|12452.5|12466.7|12451.7|6
1643987330000|2022-02-04 15:08:50|12467.6|12452.6|12466.5|12451.5|12467.9|12452.9|12466.5|12451.5|8
1643987340000|2022-02-04 15:09:00|12466.9|12451.9|12465.2|12450.2|12466.9|12451.9|12464.8|12449.8|0
1643987350000|2022-02-04 15:09:10|12467.7|12452.7|12467.7|12452.7|12467.7|12452.7|12467.7|12452.7|1
1643987360000|2022-02-04 15:09:20|12467.2|12452.2|12467.2|12452.2|12467.2|12452.2|12467.2|12452.2|7
1643987370000|2022-02-04 15:09:30|12466.7|12451.7|12466.7|12451.7|12466.7|12451.7|12466.7|12451.7|1
1643987380000|2022-02-04 15:09:40|12467|12452|12466.2|12451.2|12467|12452|12465.7|12450.7|0
1643987390000|2022-02-04 15:09:50|12461.4|12446.4|12458.9|12443.9|12461.4|12446.4|12457.2|12442.2|14
1643987400000|2022-02-04 15:10:00|12457.9|12442.9|12457.8|12442.8|12457.9|12442.9|12456.4|12441.4|8
1643987410000|2022-02-04 15:10:10|12457.4|12442.4|12456.1|12441.1|12457.4|12442.4|12453.4|12438.4|3
1643987420000|2022-02-04 15:10:20|12451.3|12436.3|12451.3|12436.3|12451.7|12436.7|12449.9|12434.9|11
1643987430000|2022-02-04 15:10:30|12451.8|12436.8|12452.3|12437.3|12452.3|12437.3|12449.4|12434.4|4
1643987440000|2022-02-04 15:10:40|12451.4|12436.4|12450.9|12435.9|12451.4|12436.4|12449.8|12434.8|0
1643987450000|2022-02-04 15:10:50|12460.9|12445.9|12462.5|12447.5|12463.3|12448.3|12460.9|12445.9|9
1643987460000|2022-02-04 15:11:00|12462.9|12447.9|12462.2|12447.2|12463.4|12448.4|12462.2|12447.2|26
1643987470000|2022-02-04 15:11:10|12462.7|12447.7|12463|12448|12463.6|12448.6|12462.7|12447.7|9
1643987480000|2022-02-04 15:11:20|12463.1|12448.1|12464.3|12449.3|12466.2|12451.2|12462.7|12447.7|17
1643987490000|2022-02-04 15:11:30|12464.2|12449.2|12462.4|12447.4|12464.2|12449.2|12462.4|12447.4|15
1643987500000|2022-02-04 15:11:40|12461.8|12446.8|12461.8|12446.8|12461.8|12446.8|12461.8|12446.8|0
1643987510000|2022-02-04 15:11:50|12461.7|12446.7|12459.8|12444.8|12461.7|12446.7|12459.8|12444.8|11
1643987520000|2022-02-04 15:12:00|12459.9|12444.9|12459.6|12444.6|12460.2|12445.2|12459.2|12444.2|8
1643987530000|2022-02-04 15:12:10|12459.2|12444.2|12459.7|12444.7|12460.1|12445.1|12459.2|12444.2|19
1643987540000|2022-02-04 15:12:20|12459.8|12444.8|12463.6|12448.6|12463.9|12448.9|12459.6|12444.6|33
1643987550000|2022-02-04 15:12:30|12463.7|12448.7|12466|12451|12466.4|12451.4|12462.2|12447.2|39
1643987560000|2022-02-04 15:12:40|12465.9|12450.9|12465|12450|12468|12453|12465|12450|27
1643987570000|2022-02-04 15:12:50|12464.5|12449.5|12463.9|12448.9|12464.5|12449.5|12463.9|12448.9|19
1643987580000|2022-02-04 15:13:00|12463.5|12448.5|12475.9|12460.9|12475.9|12460.9|12461.5|12446.5|15
1643987590000|2022-02-04 15:13:10|12476.1|12461.1|12476.9|12461.9|12476.9|12461.9|12476.1|12461.1|13
1643987600000|2022-02-04 15:13:20|12482.5|12467.5|12481.5|12466.5|12483|12468|12480.5|12465.5|34
1643987610000|2022-02-04 15:13:30|12481.9|12466.9|12482.5|12467.5|12482.5|12467.5|12481.5|12466.5|8
1643987620000|2022-02-04 15:13:40|12479.4|12464.4|12480.4|12465.4|12480.4|12465.4|12479.2|12464.2|16
1643987630000|2022-02-04 15:13:50|12481|12466|12479|12464|12481|12466|12478|12463|13
1643987640000|2022-02-04 15:14:00|12478.5|12463.5|12477.5|12462.5|12479|12464|12477.5|12462.5|9
1643987660000|2022-02-04 15:14:20|12478|12463|12476.4|12461.4|12480.4|12465.4|12474.4|12459.4|12
1643987670000|2022-02-04 15:14:30|12476|12461|12472.3|12457.3|12476|12461|12472.3|12457.3|6
1643987680000|2022-02-04 15:14:40|12471.9|12456.9|12474.9|12459.9|12475.9|12460.9|12471.3|12456.3|12
1643987690000|2022-02-04 15:14:50|12474.8|12459.8|12470.1|12455.1|12474.8|12459.8|12470.1|12455.1|15
1643987700000|2022-02-04 15:15:00|12468.9|12453.9|12471.4|12456.4|12472.4|12457.4|12468.8|12453.8|66
1643987710000|2022-02-04 15:15:10|12470.9|12455.9|12471.9|12456.9|12471.9|12456.9|12469.9|12454.9|18
1643987720000|2022-02-04 15:15:20|12471.4|12456.4|12470.9|12455.9|12471.4|12456.4|12470.9|12455.9|9
1643987730000|2022-02-04 15:15:30|12471.4|12456.4|12471.4|12456.4|12471.4|12456.4|12471.4|12456.4|11
1643987740000|2022-02-04 15:15:40|12471.5|12456.5|12471.5|12456.5|12471.9|12456.9|12470.3|12455.3|5
1643987750000|2022-02-04 15:15:50|12471|12456|12471.4|12456.4|12471.5|12456.5|12471|12456|23
1643987760000|2022-02-04 15:16:00|12471|12456|12473.9|12458.9|12473.9|12458.9|12471|12456|11
1643987770000|2022-02-04 15:16:10|12474|12459|12474.4|12459.4|12474.4|12459.4|12473.3|12458.3|9
1643987780000|2022-02-04 15:16:20|12474.3|12459.3|12476.8|12461.8|12476.8|12461.8|12474.3|12459.3|18
1643987790000|2022-02-04 15:16:30|12476.6|12461.6|12476.4|12461.4|12477.4|12462.4|12475.4|12460.4|4
1643987800000|2022-02-04 15:16:40|||||||||4
1643987810000|2022-02-04 15:16:50|12477.4|12462.4|12476.8|12461.8|12477.4|12462.4|12476.8|12461.8|7
1643987820000|2022-02-04 15:17:00|12475.3|12460.3|12471.9|12456.9|12475.3|12460.3|12471.9|12456.9|0
1643987830000|2022-02-04 15:17:10|12471.8|12456.8|12473.8|12458.8|12473.8|12458.8|12471|12456|10
1643987840000|2022-02-04 15:17:20|||||||||5
1643987850000|2022-02-04 15:17:30|12473.3|12458.3|12470.4|12455.4|12473.3|12458.3|12470.4|12455.4|1
1643987860000|2022-02-04 15:17:40|12471.2|12456.2|12469.9|12454.9|12472.3|12457.3|12469.9|12454.9|5
1643987870000|2022-02-04 15:17:50|12470.3|12455.3|12469.9|12454.9|12470.3|12455.3|12469.9|12454.9|8
1643987880000|2022-02-04 15:18:00|12469.8|12454.8|12469.4|12454.4|12469.8|12454.8|12469.4|12454.4|18
1643987890000|2022-02-04 15:18:10|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|21
1643987900000|2022-02-04 15:18:20|12469.4|12454.4|12470.4|12455.4|12470.9|12455.9|12469.4|12454.4|20
1643987910000|2022-02-04 15:18:30|12470.8|12455.8|12465.8|12450.8|12470.8|12455.8|12465.8|12450.8|13
1643987920000|2022-02-04 15:18:40|12462.4|12447.4|12465.4|12450.4|12465.8|12450.8|12460.3|12445.3|21
1643987930000|2022-02-04 15:18:50|12465.9|12450.9|12476.7|12461.7|12476.9|12461.9|12465.9|12450.9|30
1643987940000|2022-02-04 15:19:00|12476.3|12461.3|12478.3|12463.3|12478.4|12463.4|12475.9|12460.9|63
1643987950000|2022-02-04 15:19:10|12478|12463|12478.5|12463.5|12479.3|12464.3|12477.7|12462.7|31
1643987960000|2022-02-04 15:19:20|12478.4|12463.4|12476.1|12461.1|12478.4|12463.4|12476.1|12461.1|10
1643987970000|2022-02-04 15:19:30|12474.1|12459.1|12476|12461|12476|12461|12472.5|12457.5|10
1643987980000|2022-02-04 15:19:40|12476.4|12461.4|12475.4|12460.4|12478.5|12463.5|12475.4|12460.4|16
1643987990000|2022-02-04 15:19:50|12471.4|12456.4|12473.2|12458.2|12473.5|12458.5|12471.4|12456.4|8
1643988000000|2022-02-04 15:20:00|12471.2|12456.2|12474.4|12459.4|12476.2|12461.2|12471.2|12456.2|11
1643988010000|2022-02-04 15:20:10|12474.3|12459.3|12474.6|12459.6|12474.6|12459.6|12473.9|12458.9|8
1643988020000|2022-02-04 15:20:20|12474.8|12459.8|12475.1|12460.1|12475.2|12460.2|12474.7|12459.7|0
1643988040000|2022-02-04 15:20:40|12475.2|12460.2|12477.6|12462.6|12477.6|12462.6|12475.2|12460.2|3
1643988050000|2022-02-04 15:20:50|12476.7|12461.7|12476.4|12461.4|12477.1|12462.1|12476.3|12461.3|3
1643988060000|2022-02-04 15:21:00|12479.6|12464.6|12483|12468|12483.1|12468.1|12479.6|12464.6|12
1643988070000|2022-02-04 15:21:10|12482.8|12467.8|12481.3|12466.3|12482.8|12467.8|12481.3|12466.3|8
1643988080000|2022-02-04 15:21:20|12482|12467|12481.9|12466.9|12482|12467|12481.6|12466.6|6
1643988090000|2022-02-04 15:21:30|12481.5|12466.5|12481.9|12466.9|12482.5|12467.5|12480.9|12465.9|3
1643988100000|2022-02-04 15:21:40|12481.5|12466.5|12479.6|12464.6|12481.6|12466.6|12479.6|12464.6|11
1643988110000|2022-02-04 15:21:50|12480.4|12465.4|12477.9|12462.9|12480.4|12465.4|12477.9|12462.9|10
1643988120000|2022-02-04 15:22:00|12475.8|12460.8|12480|12465|12480|12465|12474.8|12459.8|9
1643988130000|2022-02-04 15:22:10|12480.4|12465.4|12481.7|12466.7|12483.7|12468.7|12480.4|12465.4|9
1643988140000|2022-02-04 15:22:20|12481.4|12466.4|12481.4|12466.4|12481.9|12466.9|12481.4|12466.4|16
1643988150000|2022-02-04 15:22:30|12480.9|12465.9|12477.8|12462.8|12480.9|12465.9|12477.8|12462.8|7
1643988160000|2022-02-04 15:22:40|12477.9|12462.9|12475.9|12460.9|12479|12464|12475.9|12460.9|2
1643988170000|2022-02-04 15:22:50|12476.4|12461.4|12476.3|12461.3|12476.4|12461.4|12476.3|12461.3|0
1643988180000|2022-02-04 15:23:00|12475.9|12460.9|12483.5|12468.5|12483.6|12468.6|12475.9|12460.9|8
1643988190000|2022-02-04 15:23:10|12484|12469|12486.8|12471.8|12486.8|12471.8|12484|12469|6
1643988200000|2022-02-04 15:23:20|12486.7|12471.7|12484.9|12469.9|12486.7|12471.7|12484.4|12469.4|14
1643988210000|2022-02-04 15:23:30|12484.4|12469.4|12483.9|12468.9|12484.4|12469.4|12483.9|12468.9|0
1643988220000|2022-02-04 15:23:40|12483.5|12468.5|12483.5|12468.5|12483.6|12468.6|12483.3|12468.3|23
1643988230000|2022-02-04 15:23:50|12486.5|12471.5|12489.6|12474.6|12489.6|12474.6|12486.5|12471.5|24
1643988240000|2022-02-04 15:24:00|12490|12475|12501.1|12486.1|12501.1|12486.1|12488.7|12473.7|37
1643988250000|2022-02-04 15:24:10|12499.7|12484.7|12500.1|12485.1|12500.2|12485.2|12497.6|12482.6|6
1643988260000|2022-02-04 15:24:20|12498.6|12483.6|12497.6|12482.6|12500.1|12485.1|12495.1|12480.1|2
1643988270000|2022-02-04 15:24:30|12498|12483|12501.5|12486.5|12501.5|12486.5|12498|12483|4
1643988280000|2022-02-04 15:24:40|12501.6|12486.6|12501.6|12486.6|12501.6|12486.6|12501.6|12486.6|5
1643988290000|2022-02-04 15:24:50|12501.5|12486.5|12501.5|12486.5|12501.5|12486.5|12501.5|12486.5|2
1643988300000|2022-02-04 15:25:00|12501.1|12486.1|12496.4|12481.4|12501.1|12486.1|12496.2|12481.2|8
1643988310000|2022-02-04 15:25:10|12498|12483|12494.5|12479.5|12498|12483|12494.5|12479.5|1
1643988330000|2022-02-04 15:25:30|12489.5|12474.5|12479.1|12464.1|12489.5|12474.5|12478.1|12463.1|13
1643988340000|2022-02-04 15:25:40|12483.1|12468.1|12483.7|12468.7|12483.7|12468.7|12483.1|12468.1|1
1643988350000|2022-02-04 15:25:50|12483.1|12468.1|12492.7|12477.7|12495.9|12480.9|12483.1|12468.1|34
1643988360000|2022-02-04 15:26:00|12491.9|12476.9|12489.7|12474.7|12493.2|12478.2|12489.7|12474.7|3
1643988370000|2022-02-04 15:26:10|12488.6|12473.6|12488.6|12473.6|12488.6|12473.6|12488.6|12473.6|0
1643988380000|2022-02-04 15:26:20|12489.1|12474.1|12490.4|12475.4|12490.6|12475.6|12488.1|12473.1|1
1643988390000|2022-02-04 15:26:30|12489.6|12474.6|12489.7|12474.7|12491.2|12476.2|12489.6|12474.6|1
1643988400000|2022-02-04 15:26:40|12489.3|12474.3|12489.3|12474.3|12489.3|12474.3|12489.3|12474.3|11
1643988410000|2022-02-04 15:26:50|12489.8|12474.8|12489.8|12474.8|12489.8|12474.8|12489.3|12474.3|7
1643988420000|2022-02-04 15:27:00|12489.9|12474.9|12493|12478|12495.2|12480.2|12489.9|12474.9|12
1643988430000|2022-02-04 15:27:10|12493.1|12478.1|12498.1|12483.1|12498.1|12483.1|12493|12478|8
1643988440000|2022-02-04 15:27:20|12498.2|12483.2|12500|12485|12500|12485|12498.2|12483.2|11
1643988450000|2022-02-04 15:27:30|12500.1|12485.1|12497|12482|12500.5|12485.5|12497|12482|5
1643988460000|2022-02-04 15:27:40|12496.9|12481.9|12496.8|12481.8|12498|12483|12496.5|12481.5|12
1643988470000|2022-02-04 15:27:50|12496.6|12481.6|12495.8|12480.8|12496.6|12481.6|12495.8|12480.8|8
1643988480000|2022-02-04 15:28:00|12495.4|12480.4|12495.4|12480.4|12495.4|12480.4|12495.4|12480.4|19
1643988490000|2022-02-04 15:28:10|12495.9|12480.9|12495.1|12480.1|12495.9|12480.9|12495.1|12480.1|19
1643988500000|2022-02-04 15:28:20|12495.6|12480.6|12495.6|12480.6|12495.6|12480.6|12495.6|12480.6|13
1643988510000|2022-02-04 15:28:30|12496.1|12481.1|12496.1|12481.1|12496.1|12481.1|12496.1|12481.1|1
1643988520000|2022-02-04 15:28:40|12496|12481|12492.1|12477.1|12496|12481|12492.1|12477.1|5
1643988530000|2022-02-04 15:28:50|12492.6|12477.6|12493.6|12478.6|12493.6|12478.6|12492.1|12477.1|1
1643988540000|2022-02-04 15:29:00|12491.6|12476.6|12491.6|12476.6|12492.1|12477.1|12490.6|12475.6|12
1643988550000|2022-02-04 15:29:10|12489.6|12474.6|12486.7|12471.7|12489.8|12474.8|12486.7|12471.7|7
1643988560000|2022-02-04 15:29:20|12486.6|12471.6|12485.9|12470.9|12488.2|12473.2|12485.9|12470.9|10
1643988570000|2022-02-04 15:29:30|12485.8|12470.8|12490.3|12475.3|12490.3|12475.3|12485.8|12470.8|11
1643988580000|2022-02-04 15:29:40|12491.3|12476.3|12491.3|12476.3|12491.9|12476.9|12489.9|12474.9|2
1643988590000|2022-02-04 15:29:50|12491.7|12476.7|12493.4|12478.4|12493.4|12478.4|12488.2|12473.2|27
1643988600000|2022-02-04 15:30:00|12491.8|12476.8|12494.7|12479.7|12494.7|12479.7|12489.3|12474.3|14
1643988610000|2022-02-04 15:30:10|12496.2|12481.2|12496.2|12481.2|12496.2|12481.2|12496.2|12481.2|15
1643988620000|2022-02-04 15:30:20|12496.1|12481.1|12495.8|12480.8|12496.1|12481.1|12495.8|12480.8|6
1643988630000|2022-02-04 15:30:30|12496|12481|12494.7|12479.7|12499.3|12484.3|12491.8|12476.8|42
1643988640000|2022-02-04 15:30:40|12494.3|12479.3|12494.7|12479.7|12494.7|12479.7|12494.3|12479.3|12
1643988650000|2022-02-04 15:30:50|12494.3|12479.3|12494.3|12479.3|12494.3|12479.3|12494.3|12479.3|17
1643988660000|2022-02-04 15:31:00|12494.7|12479.7|12493.8|12478.8|12494.7|12479.7|12493.8|12478.8|3
1643988670000|2022-02-04 15:31:10|12494.4|12479.4|12496.8|12481.8|12496.8|12481.8|12494.4|12479.4|19
1643988680000|2022-02-04 15:31:20|12498.7|12483.7|12500.2|12485.2|12504.7|12489.7|12498.7|12483.7|15
1643988690000|2022-02-04 15:31:30|12499.9|12484.9|12498.2|12483.2|12500.7|12485.7|12497.2|12482.2|17
1643988700000|2022-02-04 15:31:40|12498.6|12483.6|12499.7|12484.7|12499.7|12484.7|12498.6|12483.6|13
1643988710000|2022-02-04 15:31:50|12503.9|12488.9|12508.1|12493.1|12508.1|12493.1|12503.9|12488.9|21
1643988720000|2022-02-04 15:32:00|12507.7|12492.7|12507.7|12492.7|12507.7|12492.7|12507.7|12492.7|6
1643988730000|2022-02-04 15:32:10|12508.5|12493.5|12509.7|12494.7|12509.7|12494.7|12508.5|12493.5|13
1643988740000|2022-02-04 15:32:20|12507.8|12492.8|12513.3|12498.3|12514.7|12499.7|12507.7|12492.7|25
1643988750000|2022-02-04 15:32:30|12509.8|12494.8|12510.3|12495.3|12510.3|12495.3|12507|12492|23
1643988760000|2022-02-04 15:32:40|12509.7|12494.7|12506.6|12491.6|12509.7|12494.7|12506.1|12491.1|12
1643988770000|2022-02-04 15:32:50|12503.2|12488.2|12501.2|12486.2|12503.2|12488.2|12499.1|12484.1|12
1643988780000|2022-02-04 15:33:00|12501.1|12486.1|12502.2|12487.2|12503.3|12488.3|12501.1|12486.1|31
1643988790000|2022-02-04 15:33:10|12502.1|12487.1|12501.8|12486.8|12502.3|12487.3|12500.3|12485.3|29
1643988800000|2022-02-04 15:33:20|12502.3|12487.3|12501.3|12486.3|12502.3|12487.3|12501.3|12486.3|23
1643988810000|2022-02-04 15:33:30|12501.4|12486.4|12501.3|12486.3|12503.3|12488.3|12499.9|12484.9|31
1643988820000|2022-02-04 15:33:40|12501.9|12486.9|12502.3|12487.3|12503.9|12488.9|12501.9|12486.9|32
1643988830000|2022-02-04 15:33:50|12502|12487|12502.3|12487.3|12502.8|12487.8|12500.8|12485.8|50
1643988840000|2022-02-04 15:34:00|12502.1|12487.1|12501.3|12486.3|12502.1|12487.1|12501.3|12486.3|14
1643988850000|2022-02-04 15:34:10|||||||||27
1643988860000|2022-02-04 15:34:20|12500.9|12485.9|12500.9|12485.9|12500.9|12485.9|12500.9|12485.9|6
1643988870000|2022-02-04 15:34:30|12498.7|12483.7|12496.6|12481.6|12499|12484|12495.8|12480.8|18
1643988880000|2022-02-04 15:34:40|12496.1|12481.1|12491.5|12476.5|12496.1|12481.1|12491.4|12476.4|5
1643988890000|2022-02-04 15:34:50|12491.4|12476.4|12490.3|12475.3|12491.8|12476.8|12490.3|12475.3|2
1643988900000|2022-02-04 15:35:00|12490.7|12475.7|12495.8|12480.8|12495.8|12480.8|12487.8|12472.8|4
1643988910000|2022-02-04 15:35:10|12496.3|12481.3|12495.2|12480.2|12497.7|12482.7|12494.2|12479.2|10
1643988920000|2022-02-04 15:35:20|12495.1|12480.1|12498.3|12483.3|12498.3|12483.3|12495.1|12480.1|7
1643988930000|2022-02-04 15:35:30|12499.7|12484.7|12499.5|12484.5|12499.7|12484.7|12499.5|12484.5|2
1643988940000|2022-02-04 15:35:40|12498.7|12483.7|12500.8|12485.8|12500.8|12485.8|12496.4|12481.4|2
1643988950000|2022-02-04 15:35:50|12502.3|12487.3|12499.5|12484.5|12502.3|12487.3|12496.7|12481.7|3
1643988960000|2022-02-04 15:36:00|12500.3|12485.3|12496.3|12481.3|12500.3|12485.3|12495.8|12480.8|1
1643988970000|2022-02-04 15:36:10|12496.5|12481.5|12495.8|12480.8|12498.3|12483.3|12495.8|12480.8|3
1643988980000|2022-02-04 15:36:20|12494.8|12479.8|12496.2|12481.2|12496.3|12481.3|12494.8|12479.8|1
1643988990000|2022-02-04 15:36:30|12495.8|12480.8|12487.7|12472.7|12496.3|12481.3|12487.6|12472.6|28
1643989000000|2022-02-04 15:36:40|12488.1|12473.1|12489.9|12474.9|12490|12475|12488.1|12473.1|12
1643989010000|2022-02-04 15:36:50|12491.1|12476.1|12487.5|12472.5|12492.6|12477.6|12487.5|12472.5|20
1643989020000|2022-02-04 15:37:00|12487.2|12472.2|12490.2|12475.2|12493.5|12478.5|12487.2|12472.2|11
1643989030000|2022-02-04 15:37:10|12489.7|12474.7|12488.5|12473.5|12489.7|12474.7|12488.5|12473.5|7
1643989040000|2022-02-04 15:37:20|12489.4|12474.4|12490|12475|12490|12475|12489.4|12474.4|6
1643989050000|2022-02-04 15:37:30|12490.2|12475.2|12496.3|12481.3|12496.3|12481.3|12490.2|12475.2|20
1643989060000|2022-02-04 15:37:40|12496.7|12481.7|12492.7|12477.7|12496.7|12481.7|12490.8|12475.8|4
1643989070000|2022-02-04 15:37:50|12493.2|12478.2|12498.3|12483.3|12498.3|12483.3|12493.2|12478.2|4
1643989080000|2022-02-04 15:38:00|12497.9|12482.9|12497.2|12482.2|12498.1|12483.1|12496.2|12481.2|7
1643989090000|2022-02-04 15:38:10|12498.4|12483.4|12497.9|12482.9|12500.2|12485.2|12491.4|12476.4|6
1643989100000|2022-02-04 15:38:20|12497.7|12482.7|12490.4|12475.4|12499.4|12484.4|12490.4|12475.4|2
1643989110000|2022-02-04 15:38:30|12492.9|12477.9|12497.7|12482.7|12497.7|12482.7|12491.9|12476.9|4
1643989120000|2022-02-04 15:38:40|12497.2|12482.2|12490.2|12475.2|12497.2|12482.2|12490.2|12475.2|10
1643989130000|2022-02-04 15:38:50|12490.7|12475.7|12495|12480|12495|12480|12490.7|12475.7|7
1643989140000|2022-02-04 15:39:00|12494.6|12479.6|12493.3|12478.3|12495.1|12480.1|12492.2|12477.2|11
1643989150000|2022-02-04 15:39:10|12493.4|12478.4|12496.1|12481.1|12496.1|12481.1|12493.4|12478.4|4
1643989160000|2022-02-04 15:39:20|12492.9|12477.9|12491.6|12476.6|12493|12478|12491.6|12476.6|8
1643989170000|2022-02-04 15:39:30|12491.2|12476.2|12489.2|12474.2|12491.6|12476.6|12489.2|12474.2|0
1643989180000|2022-02-04 15:39:40|12489.3|12474.3|12489.1|12474.1|12491.5|12476.5|12489.1|12474.1|0
1643989190000|2022-02-04 15:39:50|12489.3|12474.3|12489.1|12474.1|12490.6|12475.6|12488.6|12473.6|0
1643989200000|2022-02-04 15:40:00|12490.1|12475.1|12490.1|12475.1|12490.1|12475.1|12490.1|12475.1|0
1643989210000|2022-02-04 15:40:10|12493.3|12478.3|12493.8|12478.8|12496.7|12481.7|12493.3|12478.3|24
1643989220000|2022-02-04 15:40:20|12493.9|12478.9|12493.9|12478.9|12493.9|12478.9|12493.9|12478.9|0
1643989230000|2022-02-04 15:40:30|12494.3|12479.3|12496.3|12481.3|12497.7|12482.7|12494.3|12479.3|8
1643989240000|2022-02-04 15:40:40|12496.2|12481.2|12495.3|12480.3|12496.2|12481.2|12494.8|12479.8|1
1643989250000|2022-02-04 15:40:50|12494.4|12479.4|12494.4|12479.4|12494.4|12479.4|12494.4|12479.4|1
1643989270000|2022-02-04 15:41:10|12494.9|12479.9|12495.4|12480.4|12495.4|12480.4|12494.9|12479.9|1
1643989280000|2022-02-04 15:41:20|12491.3|12476.3|12482.2|12467.2|12491.3|12476.3|12481.7|12466.7|19
1643989290000|2022-02-04 15:41:30|12479|12464|12480.5|12465.5|12480.5|12465.5|12478|12463|3
1643989300000|2022-02-04 15:41:40|12480.2|12465.2|12483.7|12468.7|12483.7|12468.7|12480.2|12465.2|4
1643989310000|2022-02-04 15:41:50|12483.2|12468.2|12484.4|12469.4|12484.4|12469.4|12482.8|12467.8|0
1643989320000|2022-02-04 15:42:00|12485.8|12470.8|12487.2|12472.2|12487.2|12472.2|12485.8|12470.8|7
1643989330000|2022-02-04 15:42:10|12489.8|12474.8|12489.3|12474.3|12490.7|12475.7|12489.3|12474.3|8
1643989340000|2022-02-04 15:42:20|12486.3|12471.3|12477.9|12462.9|12486.3|12471.3|12477.9|12462.9|8
1643989350000|2022-02-04 15:42:30|12477.5|12462.5|12477.7|12462.7|12477.7|12462.7|12477.5|12462.5|2
1643989360000|2022-02-04 15:42:40|12478.1|12463.1|12478.1|12463.1|12478.1|12463.1|12478.1|12463.1|0
1643989370000|2022-02-04 15:42:50|12475.6|12460.6|12475.2|12460.2|12476.1|12461.1|12473.6|12458.6|2
1643989380000|2022-02-04 15:43:00|12475.4|12460.4|12466.5|12451.5|12475.4|12460.4|12465.6|12450.6|16
1643989390000|2022-02-04 15:43:10|12467|12452|12466.8|12451.8|12471.3|12456.3|12464.5|12449.5|20
1643989400000|2022-02-04 15:43:20|12467.6|12452.6|12463.8|12448.8|12468.2|12453.2|12463.1|12448.1|22
1643989410000|2022-02-04 15:43:30|12464.6|12449.6|12464.6|12449.6|12464.6|12449.6|12460.6|12445.6|3
1643989420000|2022-02-04 15:43:40|12465.1|12450.1|12462.1|12447.1|12465.6|12450.6|12462.1|12447.1|13
1643989430000|2022-02-04 15:43:50|12462|12447|12462.1|12447.1|12462.1|12447.1|12461.6|12446.6|2
1643989440000|2022-02-04 15:44:00|12462|12447|12462.5|12447.5|12462.5|12447.5|12462|12447|1
1643989450000|2022-02-04 15:44:10|12464.6|12449.6|12465|12450|12465|12450|12464.6|12449.6|1
1643989470000|2022-02-04 15:44:30|12465.5|12450.5|12468.5|12453.5|12468.5|12453.5|12465.5|12450.5|9
1643989480000|2022-02-04 15:44:40|12467.1|12452.1|12469.4|12454.4|12469.4|12454.4|12465.8|12450.8|0
1643989490000|2022-02-04 15:44:50|12470.5|12455.5|12466.7|12451.7|12470.9|12455.9|12466.7|12451.7|5
1643989500000|2022-02-04 15:45:00|12467.7|12452.7|12461.4|12446.4|12467.7|12452.7|12461.4|12446.4|2
1643989510000|2022-02-04 15:45:10|12460.9|12445.9|12458.3|12443.3|12460.9|12445.9|12456.7|12441.7|5
1643989520000|2022-02-04 15:45:20|12458.2|12443.2|12456.2|12441.2|12458.2|12443.2|12456.2|12441.2|0
1643989530000|2022-02-04 15:45:30|12458.8|12443.8|12456.8|12441.8|12459.4|12444.4|12456.8|12441.8|6
1643989540000|2022-02-04 15:45:40|12456.4|12441.4|12456.9|12441.9|12456.9|12441.9|12456.4|12441.4|0
1643989550000|2022-02-04 15:45:50|12457|12442|12457.2|12442.2|12457.7|12442.7|12457|12442|4
1643989560000|2022-02-04 15:46:00|12457.1|12442.1|12455.8|12440.8|12457.1|12442.1|12455.8|12440.8|1
1643989570000|2022-02-04 15:46:10|12456.1|12441.1|12454.8|12439.8|12456.1|12441.1|12454.8|12439.8|4
1643989580000|2022-02-04 15:46:20|12455.2|12440.2|12458.4|12443.4|12459.8|12444.8|12455.2|12440.2|14
1643989590000|2022-02-04 15:46:30|12459.4|12444.4|12458.6|12443.6|12459.4|12444.4|12458.2|12443.2|15
1643989600000|2022-02-04 15:46:40|12457|12442|12457.6|12442.6|12457.6|12442.6|12457|12442|5
1643989620000|2022-02-04 15:47:00|12456.8|12441.8|12457|12442|12457|12442|12456.5|12441.5|1
1643989630000|2022-02-04 15:47:10|12458.1|12443.1|12458.1|12443.1|12458.1|12443.1|12458.1|12443.1|5
1643989640000|2022-02-04 15:47:20|12457.1|12442.1|12458.1|12443.1|12458.1|12443.1|12457.1|12442.1|0
1643989650000|2022-02-04 15:47:30|12455.6|12440.6|12455.6|12440.6|12455.6|12440.6|12455.6|12440.6|1
1643989660000|2022-02-04 15:47:40|12455.8|12440.8|12455.6|12440.6|12456.4|12441.4|12455.6|12440.6|3
1643989670000|2022-02-04 15:47:50|12455.3|12440.3|12453.5|12438.5|12455.3|12440.3|12453.5|12438.5|5
1643989680000|2022-02-04 15:48:00|12453|12438|12450|12435|12453|12438|12449|12434|2
1643989690000|2022-02-04 15:48:10|12450.1|12435.1|12446.4|12431.4|12450.5|12435.5|12446.4|12431.4|2
1643989700000|2022-02-04 15:48:20|12448.8|12433.8|12450.5|12435.5|12450.5|12435.5|12448.8|12433.8|2
1643989710000|2022-02-04 15:48:30|12451.7|12436.7|12449.5|12434.5|12452.1|12437.1|12449.5|12434.5|4
1643989730000|2022-02-04 15:48:50|||||||||5
1643989740000|2022-02-04 15:49:00|12449.1|12434.1|12450.9|12435.9|12450.9|12435.9|12446.9|12431.9|4
1643989750000|2022-02-04 15:49:10|12449.5|12434.5|12450.4|12435.4|12450.4|12435.4|12449.5|12434.5|0
1643989760000|2022-02-04 15:49:20|12449.5|12434.5|12448.9|12433.9|12449.5|12434.5|12448.9|12433.9|0
1643989770000|2022-02-04 15:49:30|12448.5|12433.5|12450.5|12435.5|12450.9|12435.9|12448.5|12433.5|11
1643989780000|2022-02-04 15:49:40|12449.3|12434.3|12448.9|12433.9|12449.3|12434.3|12448.9|12433.9|4
1643989800000|2022-02-04 15:50:00|12448.5|12433.5|12446.4|12431.4|12448.5|12433.5|12446.4|12431.4|5
1643989810000|2022-02-04 15:50:10|12445|12430|12446.9|12431.9|12449|12434|12444.9|12429.9|14
1643989820000|2022-02-04 15:50:20|12445.5|12430.5|12443.4|12428.4|12445.5|12430.5|12443.4|12428.4|1
1643989830000|2022-02-04 15:50:30|12443.2|12428.2|12443.2|12428.2|12443.2|12428.2|12443.2|12428.2|0
1643989840000|2022-02-04 15:50:40|12442|12427|12445.6|12430.6|12446.1|12431.1|12442|12427|6
1643989850000|2022-02-04 15:50:50|12443.5|12428.5|12443.7|12428.7|12443.7|12428.7|12443.5|12428.5|3
1643989860000|2022-02-04 15:51:00|12442.5|12427.5|12442.5|12427.5|12442.5|12427.5|12442.5|12427.5|0
1643989870000|2022-02-04 15:51:10|12442.9|12427.9|12443.1|12428.1|12443.3|12428.3|12442.6|12427.6|26
1643989880000|2022-02-04 15:51:20|||||||||4
1643989900000|2022-02-04 15:51:40|12443.5|12428.5|12442.5|12427.5|12443.5|12428.5|12442.5|12427.5|6
1643989920000|2022-02-04 15:52:00|12444.2|12429.2|12446.7|12431.7|12446.7|12431.7|12444.2|12429.2|5
1643989930000|2022-02-04 15:52:10|12447.2|12432.2|12447.6|12432.6|12447.7|12432.7|12447.2|12432.2|0
1643989940000|2022-02-04 15:52:20|12447.2|12432.2|12452.1|12437.1|12452.1|12437.1|12447.2|12432.2|7
1643989950000|2022-02-04 15:52:30|12452.2|12437.2|12451.5|12436.5|12452.6|12437.6|12451.5|12436.5|4
1643989980000|2022-02-04 15:53:00|12451.4|12436.4|12448.1|12433.1|12451.4|12436.4|12448.1|12433.1|2
1643989990000|2022-02-04 15:53:10|12451.1|12436.1|12452.1|12437.1|12452.1|12437.1|12451.1|12436.1|6
1643990000000|2022-02-04 15:53:20|12452.2|12437.2|12453.4|12438.4|12453.6|12438.6|12452.1|12437.1|6
1643990010000|2022-02-04 15:53:30|12452.6|12437.6|12453|12438|12453|12438|12452.6|12437.6|1
1643990020000|2022-02-04 15:53:40|12452.6|12437.6|12452.1|12437.1|12452.6|12437.6|12452.1|12437.1|0
1643990030000|2022-02-04 15:53:50|12452.2|12437.2|12452.1|12437.1|12452.7|12437.7|12452.1|12437.1|7
1643990040000|2022-02-04 15:54:00|12451.7|12436.7|12451.6|12436.6|12452.1|12437.1|12451|12436|3
1643990050000|2022-02-04 15:54:10|12451.3|12436.3|12444.8|12429.8|12451.3|12436.3|12443.1|12428.1|3
1643990060000|2022-02-04 15:54:20|12444.9|12429.9|12443.6|12428.6|12444.9|12429.9|12443.6|12428.6|0
1643990070000|2022-02-04 15:54:30|12442.6|12427.6|12443.6|12428.6|12444|12429|12442.6|12427.6|1
1643990080000|2022-02-04 15:54:40|12444.1|12429.1|12446.6|12431.6|12447.1|12432.1|12444.1|12429.1|6
1643990090000|2022-02-04 15:54:50|12447|12432|12448.3|12433.3|12448.3|12433.3|12447|12432|1
1643990100000|2022-02-04 15:55:00|12449.1|12434.1|12449.6|12434.6|12449.6|12434.6|12449.1|12434.1|0
1643990110000|2022-02-04 15:55:10|12450.1|12435.1|12449.9|12434.9|12450.1|12435.1|12449.7|12434.7|5
1643990120000|2022-02-04 15:55:20|12449.8|12434.8|12442.7|12427.7|12449.9|12434.9|12442.7|12427.7|16
1643990130000|2022-02-04 15:55:30|12442.3|12427.3|12442.3|12427.3|12442.3|12427.3|12442.3|12427.3|2
1643990140000|2022-02-04 15:55:40|12442.7|12427.7|12443.2|12428.2|12443.2|12428.2|12442.3|12427.3|0
1643990150000|2022-02-04 15:55:50|12442.8|12427.8|12442.8|12427.8|12442.8|12427.8|12442.8|12427.8|1
1643990160000|2022-02-04 15:56:00|12442.2|12427.2|12442.6|12427.6|12442.6|12427.6|12441.7|12426.7|8
1643990170000|2022-02-04 15:56:10|12443.4|12428.4|12444.1|12429.1|12444.1|12429.1|12443.4|12428.4|3
1643990180000|2022-02-04 15:56:20|12443.7|12428.7|12443.7|12428.7|12443.7|12428.7|12443.7|12428.7|0
1643990190000|2022-02-04 15:56:30|12443.5|12428.5|12443.9|12428.9|12444|12429|12443.5|12428.5|3
1643990200000|2022-02-04 15:56:40|12444.9|12429.9|12447.5|12432.5|12447.5|12432.5|12444.6|12429.6|14
1643990210000|2022-02-04 15:56:50|12447.7|12432.7|12448.1|12433.1|12448.1|12433.1|12447.7|12432.7|0
1643990220000|2022-02-04 15:57:00|12452.2|12437.2|12449.7|12434.7|12452.2|12437.2|12449.7|12434.7|8
1643990250000|2022-02-04 15:57:30|12450.1|12435.1|12445.6|12430.6|12450.1|12435.1|12445.6|12430.6|6
1643990260000|2022-02-04 15:57:40|12445.9|12430.9|12445.5|12430.5|12445.9|12430.9|12445.5|12430.5|0
1643990270000|2022-02-04 15:57:50|12445.6|12430.6|12447.1|12432.1|12447.1|12432.1|12445.6|12430.6|0
1643990280000|2022-02-04 15:58:00|||||||||1
1643990290000|2022-02-04 15:58:10|12447.8|12432.8|12447.6|12432.6|12447.8|12432.8|12447.6|12432.6|5
1643990300000|2022-02-04 15:58:20|12448.1|12433.1|12448.6|12433.6|12448.6|12433.6|12448.1|12433.1|0
1643990320000|2022-02-04 15:58:40|||||||||1
1643990330000|2022-02-04 15:58:50|12448.4|12433.4|12447.2|12432.2|12448.4|12433.4|12447.2|12432.2|1
1643990340000|2022-02-04 15:59:00|12445.5|12430.5|12445.5|12430.5|12445.5|12430.5|12445.5|12430.5|1
1643990350000|2022-02-04 15:59:10|12444.5|12429.5|12444.1|12429.1|12444.5|12429.5|12444.1|12429.1|3
1643990360000|2022-02-04 15:59:20|12443.6|12428.6|12443.6|12428.6|12443.6|12428.6|12443.6|12428.6|20
1643990370000|2022-02-04 15:59:30|12441.6|12426.6|12441.7|12426.7|12441.7|12426.7|12441.6|12426.6|8
1643990390000|2022-02-04 15:59:50|||||||||1
1643990400000|2022-02-04 16:00:00|12441.2|12426.2|12431.5|12416.5|12441.6|12426.6|12431.4|12416.4|58
1643990410000|2022-02-04 16:00:10|12431.9|12416.9|12428.6|12413.6|12431.9|12416.9|12428.6|12413.6|17
1643990420000|2022-02-04 16:00:20|12430.6|12415.6|12428.7|12413.7|12430.6|12415.6|12428.7|12413.7|5
1643990430000|2022-02-04 16:00:30|12428.9|12413.9|12427.2|12412.2|12428.9|12413.9|12427.1|12412.1|12
1643990440000|2022-02-04 16:00:40|12426.7|12411.7|12425.7|12410.7|12426.7|12411.7|12425.7|12410.7|1
1643990450000|2022-02-04 16:00:50|12425.2|12410.2|12422.3|12407.3|12425.2|12410.2|12422.3|12407.3|6
1643990460000|2022-02-04 16:01:00|12422.2|12407.2|12428.3|12413.3|12431.3|12416.3|12422.2|12407.2|27
1643990470000|2022-02-04 16:01:10|12428.1|12413.1|12426.7|12411.7|12428.1|12413.1|12426.7|12411.7|1
1643990480000|2022-02-04 16:01:20|12426.4|12411.4|12426.8|12411.8|12426.8|12411.8|12426.4|12411.4|0
1643990500000|2022-02-04 16:01:40|12425.8|12410.8|12424.2|12409.2|12427|12412|12424.2|12409.2|5
1643990510000|2022-02-04 16:01:50|||||||||2
1643990520000|2022-02-04 16:02:00|12423.8|12408.8|12426.3|12411.3|12428.2|12413.2|12423.8|12408.8|6
1643990530000|2022-02-04 16:02:10|12426.8|12411.8|12425.8|12410.8|12426.8|12411.8|12425.8|12410.8|1
1643990550000|2022-02-04 16:02:30|12425.3|12410.3|12425.3|12410.3|12425.3|12410.3|12425.3|12410.3|0
1643990560000|2022-02-04 16:02:40|12424.2|12409.2|12425.1|12410.1|12425.1|12410.1|12423.7|12408.7|11
1643990570000|2022-02-04 16:02:50|12423.8|12408.8|12423.3|12408.3|12423.8|12408.8|12423.3|12408.3|2
1643990580000|2022-02-04 16:03:00|12423.8|12408.8|12422.8|12407.8|12423.8|12408.8|12422.7|12407.7|7
1643990590000|2022-02-04 16:03:10|12422.9|12407.9|12422.8|12407.8|12422.9|12407.9|12422.8|12407.8|7
1643990600000|2022-02-04 16:03:20|12423.3|12408.3|12423.2|12408.2|12423.3|12408.3|12423.2|12408.2|1
1643990610000|2022-02-04 16:03:30|||||||||7
1643990620000|2022-02-04 16:03:40|12422.8|12407.8|12424.8|12409.8|12426.1|12411.1|12422.8|12407.8|5
1643990630000|2022-02-04 16:03:50|12428|12413|12428.8|12413.8|12428.9|12413.9|12428|12413|3
1643990640000|2022-02-04 16:04:00|12428.7|12413.7|12427.4|12412.4|12428.7|12413.7|12427.4|12412.4|3
1643990650000|2022-02-04 16:04:10|12427.1|12412.1|12427|12412|12427.1|12412.1|12427|12412|9
1643990660000|2022-02-04 16:04:20|12426.8|12411.8|12426|12411|12426.8|12411.8|12426|12411|4
1643990670000|2022-02-04 16:04:30|12425.5|12410.5|12425.4|12410.4|12425.5|12410.5|12425.4|12410.4|0
1643990680000|2022-02-04 16:04:40|12425|12410|12425|12410|12426.1|12411.1|12425|12410|5
1643990690000|2022-02-04 16:04:50|12426.2|12411.2|12426.1|12411.1|12426.5|12411.5|12426.1|12411.1|8
1643990700000|2022-02-04 16:05:00|12426.5|12411.5|12431.5|12416.5|12433.4|12418.4|12426.5|12411.5|12
1643990720000|2022-02-04 16:05:20|12433.5|12418.5|12433.5|12418.5|12433.5|12418.5|12433.5|12418.5|2
1643990730000|2022-02-04 16:05:30|12433.9|12418.9|12432.4|12417.4|12433.9|12418.9|12431.9|12416.9|1
1643990740000|2022-02-04 16:05:40|12431.9|12416.9|12431.5|12416.5|12431.9|12416.9|12431.5|12416.5|0
1643990750000|2022-02-04 16:05:50|12431.2|12416.2|12425|12410|12431.2|12416.2|12425|12410|3
1643990760000|2022-02-04 16:06:00|12425.4|12410.4|12425.9|12410.9|12426|12411|12424.9|12409.9|1
1643990770000|2022-02-04 16:06:10|12425.7|12410.7|12424.9|12409.9|12425.7|12410.7|12424.9|12409.9|0
1643990780000|2022-02-04 16:06:20|12424.8|12409.8|12424.8|12409.8|12424.8|12409.8|12424.8|12409.8|0
1643990800000|2022-02-04 16:06:40|12424.4|12409.4|12424.4|12409.4|12424.4|12409.4|12424.4|12409.4|1
1643990810000|2022-02-04 16:06:50|12425.3|12410.3|12425.4|12410.4|12425.9|12410.9|12425.3|12410.3|5
1643990820000|2022-02-04 16:07:00|12425.9|12410.9|12426.9|12411.9|12428.4|12413.4|12424.9|12409.9|5
1643990830000|2022-02-04 16:07:10|12427.4|12412.4|12427.4|12412.4|12427.4|12412.4|12427.4|12412.4|3
1643990840000|2022-02-04 16:07:20|12425.4|12410.4|12424.6|12409.6|12425.4|12410.4|12424.6|12409.6|1
1643990850000|2022-02-04 16:07:30|12423.8|12408.8|12423.8|12408.8|12423.8|12408.8|12423.8|12408.8|0
1643990870000|2022-02-04 16:07:50|||||||||2
1643990890000|2022-02-04 16:08:10|12423.9|12408.9|12426.9|12411.9|12426.9|12411.9|12423.9|12408.9|4
1643990900000|2022-02-04 16:08:20|12427.9|12412.9|12428.4|12413.4|12428.4|12413.4|12427.9|12412.9|1
1643990910000|2022-02-04 16:08:30|12428.1|12413.1|12426.9|12411.9|12428.1|12413.1|12426.9|12411.9|2
1643990920000|2022-02-04 16:08:40|||||||||6
1643990930000|2022-02-04 16:08:50|12427.4|12412.4|12427.3|12412.3|12427.4|12412.4|12427.3|12412.3|0
1643990940000|2022-02-04 16:09:00|12426.9|12411.9|12432.9|12417.9|12434.3|12419.3|12426.9|12411.9|11
1643990950000|2022-02-04 16:09:10|12433.4|12418.4|12433.4|12418.4|12433.9|12418.9|12433.4|12418.4|0
1643990960000|2022-02-04 16:09:20|12432.8|12417.8|12432.8|12417.8|12432.8|12417.8|12432.8|12417.8|0
1643990980000|2022-02-04 16:09:40|12431.9|12416.9|12431.9|12416.9|12431.9|12416.9|12431.9|12416.9|1
1643991000000|2022-02-04 16:10:00|||||||||6
1643991010000|2022-02-04 16:10:10|12431.1|12416.1|12427.9|12412.9|12431.1|12416.1|12427.9|12412.9|2
1643991020000|2022-02-04 16:10:20|12426.7|12411.7|12424.8|12409.8|12426.7|12411.7|12424.8|12409.8|3
1643991030000|2022-02-04 16:10:30|12424.5|12409.5|12422.5|12407.5|12424.5|12409.5|12420.6|12405.6|37
1643991040000|2022-02-04 16:10:40|12422.9|12407.9|12422.9|12407.9|12422.9|12407.9|12422.9|12407.9|2
1643991060000|2022-02-04 16:11:00|12420.3|12405.3|12412.8|12397.8|12420.3|12405.3|12412.8|12397.8|24
1643991070000|2022-02-04 16:11:10|||||||||1
1643991080000|2022-02-04 16:11:20|12411.4|12396.4|12411.4|12396.4|12411.4|12396.4|12411.4|12396.4|9
1643991090000|2022-02-04 16:11:30|12411.3|12396.3|12399.9|12384.9|12411.3|12396.3|12399.4|12384.4|42
1643991100000|2022-02-04 16:11:40|12399.8|12384.8|12402.7|12387.7|12402.7|12387.7|12399.4|12384.4|8
1643991110000|2022-02-04 16:11:50|12404.3|12389.3|12401.5|12386.5|12404.6|12389.6|12401.5|12386.5|2
1643991120000|2022-02-04 16:12:00|12401.1|12386.1|12404.7|12389.7|12404.7|12389.7|12400|12385|3
1643991130000|2022-02-04 16:12:10|12403.9|12388.9|12400.7|12385.7|12404.7|12389.7|12400.7|12385.7|28
1643991140000|2022-02-04 16:12:20|12399.7|12384.7|12398.6|12383.6|12399.7|12384.7|12396.6|12381.6|16
1643991160000|2022-02-04 16:12:40|12397.7|12382.7|12393.1|12378.1|12397.7|12382.7|12393.1|12378.1|1
1643991170000|2022-02-04 16:12:50|12399.7|12384.7|12398.7|12383.7|12399.7|12384.7|12398.7|12383.7|12
1643991180000|2022-02-04 16:13:00|12397.1|12382.1|12390.1|12375.1|12397.1|12382.1|12390.1|12375.1|12
1643991190000|2022-02-04 16:13:10|12390|12375|12381.8|12366.8|12390|12375|12379.9|12364.9|28
1643991200000|2022-02-04 16:13:20|12381.4|12366.4|12381.9|12366.9|12382.9|12367.9|12381.4|12366.4|7
1643991210000|2022-02-04 16:13:30|12382.9|12367.9|12383.4|12368.4|12386.5|12371.5|12382.9|12367.9|9
1643991220000|2022-02-04 16:13:40|12382.9|12367.9|12382.9|12367.9|12382.9|12367.9|12382.5|12367.5|3
1643991230000|2022-02-04 16:13:50|12382|12367|12381.9|12366.9|12385.4|12370.4|12381.4|12366.4|8
1643991240000|2022-02-04 16:14:00|12379.9|12364.9|12380|12365|12380|12365|12379.9|12364.9|0
1643991250000|2022-02-04 16:14:10|12380.4|12365.4|12381.4|12366.4|12381.9|12366.9|12380.4|12365.4|4
1643991260000|2022-02-04 16:14:20|12381.3|12366.3|12380.9|12365.9|12381.3|12366.3|12380.9|12365.9|0
1643991270000|2022-02-04 16:14:30|12380.8|12365.8|12380.4|12365.4|12380.8|12365.8|12380.4|12365.4|2
1643991280000|2022-02-04 16:14:40|12381.4|12366.4|12381.3|12366.3|12381.4|12366.4|12380.9|12365.9|7
1643991290000|2022-02-04 16:14:50|12381.4|12366.4|12381|12366|12381.4|12366.4|12381|12366|22
1643991300000|2022-02-04 16:15:00|12380.9|12365.9|12384.6|12369.6|12385.5|12370.5|12380.9|12365.9|8
1643991310000|2022-02-04 16:15:10|12384.5|12369.5|12384.5|12369.5|12384.5|12369.5|12384.5|12369.5|0
1643991320000|2022-02-04 16:15:20|12380.9|12365.9|12382|12367|12382|12367|12379|12364|9
1643991330000|2022-02-04 16:15:30|12381.6|12366.6|12380.9|12365.9|12383.1|12368.1|12380.9|12365.9|5
1643991340000|2022-02-04 16:15:40|12380.8|12365.8|12379.9|12364.9|12380.8|12365.8|12379.9|12364.9|1
1643991360000|2022-02-04 16:16:00|12379.5|12364.5|12382.5|12367.5|12382.5|12367.5|12379.5|12364.5|7
1643991370000|2022-02-04 16:16:10|12372|12357|12363.3|12348.3|12372|12357|12362.8|12347.8|70
1643991380000|2022-02-04 16:16:20|12363.2|12348.2|12371.7|12356.7|12371.7|12356.7|12363.2|12348.2|5
1643991390000|2022-02-04 16:16:30|12371.3|12356.3|12370.8|12355.8|12372.7|12357.7|12370.5|12355.5|6
1643991400000|2022-02-04 16:16:40|12368.7|12353.7|12368|12353|12368.8|12353.8|12368|12353|4
1643991410000|2022-02-04 16:16:50|12367.9|12352.9|12369|12354|12369|12354|12366.8|12351.8|14
1643991420000|2022-02-04 16:17:00|12369.4|12354.4|12374.4|12359.4|12375.8|12360.8|12369.4|12354.4|75
1643991430000|2022-02-04 16:17:10|||||||||1
1643991440000|2022-02-04 16:17:20|12376.7|12361.7|12379.3|12364.3|12379.3|12364.3|12376.7|12361.7|7
1643991450000|2022-02-04 16:17:30|12378.9|12363.9|12375.3|12360.3|12378.9|12363.9|12375.3|12360.3|3
1643991460000|2022-02-04 16:17:40|12377|12362|12370.2|12355.2|12377|12362|12370.2|12355.2|9
1643991470000|2022-02-04 16:17:50|12370.6|12355.6|12370.5|12355.5|12371|12356|12370.5|12355.5|4
1643991480000|2022-02-04 16:18:00|12370.9|12355.9|12371.9|12356.9|12371.9|12356.9|12370.9|12355.9|3
1643991490000|2022-02-04 16:18:10|12375.4|12360.4|12375|12360|12375.4|12360.4|12375|12360|2
1643991500000|2022-02-04 16:18:20|12374|12359|12373.5|12358.5|12374|12359|12373.5|12358.5|0
1643991510000|2022-02-04 16:18:30|12371.9|12356.9|12368|12353|12371.9|12356.9|12362.9|12347.9|25
1643991520000|2022-02-04 16:18:40|12367.5|12352.5|12367.5|12352.5|12367.5|12352.5|12367.5|12352.5|0
1643991530000|2022-02-04 16:18:50|12367.4|12352.4|12366.4|12351.4|12367.4|12352.4|12366.4|12351.4|0
1643991540000|2022-02-04 16:19:00|12366.5|12351.5|12374.5|12359.5|12374.5|12359.5|12366.5|12351.5|42
1643991550000|2022-02-04 16:19:10|12374.4|12359.4|12370|12355|12374.4|12359.4|12370|12355|27
1643991560000|2022-02-04 16:19:20|12371|12356|12370.5|12355.5|12372.6|12357.6|12370.5|12355.5|4
1643991570000|2022-02-04 16:19:30|12373.4|12358.4|12372.9|12357.9|12373.4|12358.4|12372.9|12357.9|15
1643991580000|2022-02-04 16:19:40|12373|12358|12374.8|12359.8|12374.8|12359.8|12373|12358|0
1643991590000|2022-02-04 16:19:50|12374.3|12359.3|12370.4|12355.4|12374.3|12359.3|12370.4|12355.4|0
1643991600000|2022-02-04 16:20:00|12370|12355|12371.4|12356.4|12373.9|12358.9|12370|12355|2
1643991610000|2022-02-04 16:20:10|12371.9|12356.9|12369.5|12354.5|12372|12357|12369.5|12354.5|16
1643991620000|2022-02-04 16:20:20|12369.9|12354.9|12369.4|12354.4|12369.9|12354.9|12369.4|12354.4|2
1643991630000|2022-02-04 16:20:30|12368.9|12353.9|12371.5|12356.5|12371.5|12356.5|12368.9|12353.9|7
1643991640000|2022-02-04 16:20:40|12371.8|12356.8|12373.6|12358.6|12373.6|12358.6|12371.8|12356.8|1
1643991650000|2022-02-04 16:20:50|12371.9|12356.9|12370.5|12355.5|12372.9|12357.9|12370.5|12355.5|16
1643991660000|2022-02-04 16:21:00|12369.4|12354.4|12370.9|12355.9|12370.9|12355.9|12369.4|12354.4|2
1643991670000|2022-02-04 16:21:10|12370.4|12355.4|12364.9|12349.9|12370.4|12355.4|12364.9|12349.9|14
1643991680000|2022-02-04 16:21:20|12364.4|12349.4|12363.4|12348.4|12364.8|12349.8|12363.4|12348.4|5
1643991690000|2022-02-04 16:21:30|12365.4|12350.4|12370.4|12355.4|12370.4|12355.4|12365.4|12350.4|11
1643991700000|2022-02-04 16:21:40|12369.4|12354.4|12370.9|12355.9|12371.9|12356.9|12367.8|12352.8|10
1643991710000|2022-02-04 16:21:50|12370.8|12355.8|12370.5|12355.5|12370.9|12355.9|12370.4|12355.4|7
1643991720000|2022-02-04 16:22:00|12371.2|12356.2|12372.2|12357.2|12374.4|12359.4|12370.9|12355.9|66
1643991730000|2022-02-04 16:22:10|12372.1|12357.1|12368.1|12353.1|12372.1|12357.1|12368|12353|121
1643991740000|2022-02-04 16:22:20|12368|12353|12368.1|12353.1|12368.6|12353.6|12368|12353|34
1643991750000|2022-02-04 16:22:30|12368|12353|12370.5|12355.5|12370.5|12355.5|12367.5|12352.5|3
1643991760000|2022-02-04 16:22:40|12370.1|12355.1|12370.1|12355.1|12370.1|12355.1|12370.1|12355.1|4
1643991770000|2022-02-04 16:22:50|12372.5|12357.5|12373.1|12358.1|12373.1|12358.1|12372.5|12357.5|6
1643991780000|2022-02-04 16:23:00|12373.4|12358.4|12391.2|12376.2|12394.1|12379.1|12373|12358|56
1643991790000|2022-02-04 16:23:10|12401.1|12386.1|12391.8|12376.8|12403.2|12388.2|12391.6|12376.6|67
1643991800000|2022-02-04 16:23:20|12392.2|12377.2|12424.7|12387.2|12424.7|12387.2|12388.2|12373.2|80
1643991810000|2022-02-04 16:23:30|12423.2|12385.7|12417|12402|12423.2|12402|12415|12385.7|19
1643991820000|2022-02-04 16:23:40|12415.9|12400.9|12413.9|12398.9|12417.1|12402.1|12413.9|12398.9|20
1643991830000|2022-02-04 16:23:50|12416.9|12401.9|12416.1|12401.1|12416.9|12401.9|12416.1|12401.1|3
1643991840000|2022-02-04 16:24:00|12414.9|12399.9|12408.3|12393.3|12414.9|12399.9|12406.4|12391.4|4
1643991850000|2022-02-04 16:24:10|12407.8|12392.8|12399.6|12384.6|12407.8|12392.8|12399.6|12384.6|3
1643991860000|2022-02-04 16:24:20|12398.6|12383.6|12397|12382|12398.6|12383.6|12397|12382|0
1643991870000|2022-02-04 16:24:30|12396.6|12381.6|12396.2|12381.2|12396.9|12381.9|12395.1|12380.1|1
1643991880000|2022-02-04 16:24:40|12396.6|12381.6|12411.1|12396.1|12413.5|12396.1|12396.6|12381.6|16
1643991890000|2022-02-04 16:24:50|12414.1|12399.1|12416.6|12401.6|12416.6|12401.6|12414.1|12399.1|3
1643991900000|2022-02-04 16:25:00|12415.6|12400.6|12419.1|12404.1|12419.1|12404.1|12415.6|12400.6|5
1643991910000|2022-02-04 16:25:10|12419.8|12404.8|12421.4|12406.4|12422.6|12407.6|12419.8|12404.8|13
1643991920000|2022-02-04 16:25:20|12421.6|12406.6|12421.4|12406.4|12421.6|12406.6|12419.7|12404.7|12
1643991930000|2022-02-04 16:25:30|12422.4|12407.4|12420.5|12405.5|12422.4|12407.4|12420.3|12405.3|5
1643991940000|2022-02-04 16:25:40|12421|12406|12421.5|12406.5|12421.5|12406.5|12421|12406|6
1643991950000|2022-02-04 16:25:50|12422|12407|12422|12407|12422|12407|12422|12407|0
1643991960000|2022-02-04 16:26:00|12422.4|12407.4|12414.3|12399.3|12422.9|12407.9|12414.3|12399.3|33
1643991970000|2022-02-04 16:26:10|12414|12399|12428.5|12413.5|12429.1|12414.1|12412.3|12397.3|53
1643991980000|2022-02-04 16:26:20|12426.5|12411.5|12412.6|12397.6|12426.5|12411.5|12412.2|12397.2|9
1643991990000|2022-02-04 16:26:30|12411.1|12396.1|12409|12394|12411.1|12396.1|12405.1|12390.1|6
1643992000000|2022-02-04 16:26:40|||||||||4
1643992010000|2022-02-04 16:26:50|12403.1|12388.1|12400.9|12385.9|12403.3|12388.3|12400.9|12385.9|14
1643992020000|2022-02-04 16:27:00|12401.6|12386.6|12407.6|12392.6|12407.6|12392.6|12401.6|12386.6|4
1643992030000|2022-02-04 16:27:10|12412|12397|12411.5|12396.5|12412.9|12397.9|12411.5|12396.5|6
1643992050000|2022-02-04 16:27:30|12410.5|12395.5|12410.5|12395.5|12410.5|12395.5|12410.5|12395.5|1
1643992070000|2022-02-04 16:27:50|12410.3|12395.3|12409.4|12394.4|12410.3|12395.3|12409.4|12394.4|1
1643992080000|2022-02-04 16:28:00|12408.9|12393.9|12405.3|12390.3|12408.9|12393.9|12402.9|12387.9|14
1643992090000|2022-02-04 16:28:10|12406|12391|12406.5|12391.5|12408.4|12393.4|12406|12391|11
1643992100000|2022-02-04 16:28:20|12402.4|12387.4|12401.2|12386.2|12402.4|12387.4|12401.2|12386.2|0
1643992110000|2022-02-04 16:28:30|12400.1|12385.1|12403.2|12388.2|12403.2|12388.2|12400.1|12385.1|3
1643992120000|2022-02-04 16:28:40|12403.7|12388.7|12406.7|12391.7|12406.7|12391.7|12403.7|12388.7|0
1643992130000|2022-02-04 16:28:50|12406.6|12391.6|12405.7|12390.7|12406.6|12391.6|12405.7|12390.7|0
1643992140000|2022-02-04 16:29:00|12406.6|12391.6|12407.7|12392.7|12409.7|12394.7|12406.6|12391.6|4
1643992150000|2022-02-04 16:29:10|12407.2|12392.2|12406.7|12391.7|12407.2|12392.2|12406.7|12391.7|0
1643992160000|2022-02-04 16:29:20|12406.6|12391.6|12406.2|12391.2|12406.6|12391.6|12406.2|12391.2|0
1643992170000|2022-02-04 16:29:30|12405.2|12390.2|12409.2|12394.2|12409.2|12394.2|12405.2|12390.2|1
1643992180000|2022-02-04 16:29:40|12408.2|12393.2|12408.6|12393.6|12408.6|12393.6|12405.7|12390.7|1
1643992190000|2022-02-04 16:29:50|12408.7|12393.7|12408.7|12393.7|12408.7|12393.7|12408.7|12393.7|0
1643992200000|2022-02-04 16:30:00|12409.7|12394.7|12410.7|12395.7|12410.7|12395.7|12408.7|12393.7|2
1643992210000|2022-02-04 16:30:10|12411.1|12396.1|12413.3|12398.3|12415.3|12400.3|12411.1|12396.1|1
1643992220000|2022-02-04 16:30:20|12417.4|12402.4|12421.2|12406.2|12425.4|12410.4|12417.4|12402.4|18
1643992230000|2022-02-04 16:30:30|12420.2|12405.2|12414.1|12399.1|12422.7|12407.7|12413|12398|11
1643992240000|2022-02-04 16:30:40|12413.3|12398.3|12412.2|12397.2|12413.3|12398.3|12412.2|12397.2|2
1643992250000|2022-02-04 16:30:50|12412.1|12397.1|12407.6|12392.6|12412.1|12397.1|12406.1|12391.1|7
1643992260000|2022-02-04 16:31:00|||||||||1
1643992270000|2022-02-04 16:31:10|12407.1|12392.1|12406.1|12391.1|12407.1|12392.1|12405.7|12390.7|0
1643992280000|2022-02-04 16:31:20|||||||||1
1643992290000|2022-02-04 16:31:30|12411.6|12396.6|12411.6|12396.6|12411.6|12396.6|12410.7|12395.7|6
1643992300000|2022-02-04 16:31:40|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|0
1643992310000|2022-02-04 16:31:50|12414.1|12399.1|12414.1|12399.1|12414.1|12399.1|12414.1|12399.1|1
1643992320000|2022-02-04 16:32:00|12414.3|12399.3|12423.2|12408.2|12424.2|12409.2|12411.6|12396.6|5
1643992330000|2022-02-04 16:32:10|12423.3|12408.3|12413.5|12398.5|12423.7|12408.7|12413.5|12398.5|23
1643992340000|2022-02-04 16:32:20|12413.1|12398.1|12410.9|12395.9|12413.1|12398.1|12410.9|12395.9|3
1643992350000|2022-02-04 16:32:30|12411|12396|12411.4|12396.4|12411.4|12396.4|12411|12396|3
1643992360000|2022-02-04 16:32:40|12413.4|12398.4|12419|12404|12419|12404|12413.4|12398.4|4
1643992370000|2022-02-04 16:32:50|12418.6|12403.6|12417|12402|12418.6|12403.6|12417|12402|0
1643992380000|2022-02-04 16:33:00|12416.5|12401.5|12416.5|12401.5|12416.5|12401.5|12416.5|12401.5|0
1643992390000|2022-02-04 16:33:10|12416|12401|12411.4|12396.4|12416|12401|12411.4|12396.4|1
1643992400000|2022-02-04 16:33:20|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|2
1643992410000|2022-02-04 16:33:30|12410.9|12395.9|12410.9|12395.9|12410.9|12395.9|12410.9|12395.9|4
1643992430000|2022-02-04 16:33:50|12409.9|12394.9|12411.4|12396.4|12411.9|12396.9|12409.9|12394.9|2
1643992440000|2022-02-04 16:34:00|12409.9|12394.9|12409.1|12394.1|12409.9|12394.9|12406.6|12391.6|16
1643992450000|2022-02-04 16:34:10|12408.7|12393.7|12408.1|12393.1|12409|12394|12408.1|12393.1|4
1643992460000|2022-02-04 16:34:20|12407.3|12392.3|12409|12394|12409|12394|12407.2|12392.2|3
1643992470000|2022-02-04 16:34:30|12410|12395|12419|12404|12423.1|12408.1|12410|12395|6
1643992480000|2022-02-04 16:34:40|12417.8|12402.8|12417.5|12402.5|12419|12404|12417.1|12402.1|10
1643992490000|2022-02-04 16:34:50|12419.5|12404.5|12424.3|12409.3|12424.3|12409.3|12419.5|12404.5|1
1643992500000|2022-02-04 16:35:00|12423.9|12408.9|12421.4|12406.4|12425.9|12410.9|12421.4|12406.4|1
1643992540000|2022-02-04 16:35:40|12423|12408|12423|12408|12423|12408|12423|12408|2
1643992550000|2022-02-04 16:35:50|12425.9|12410.9|12425.9|12410.9|12425.9|12410.9|12425.9|12410.9|0
1643992560000|2022-02-04 16:36:00|12426.4|12411.4|12433.9|12418.9|12433.9|12418.9|12426.4|12411.4|4
1643992570000|2022-02-04 16:36:10|12441.1|12426.1|12441.5|12426.5|12441.5|12426.5|12440.5|12425.5|5
1643992580000|2022-02-04 16:36:20|||||||||1
1643992590000|2022-02-04 16:36:30|12444.7|12429.7|12458.5|12443.5|12459.1|12444.1|12444.7|12429.7|24
1643992600000|2022-02-04 16:36:40|12458.3|12443.3|12459.6|12444.6|12459.6|12444.6|12457.5|12442.5|1
1643992610000|2022-02-04 16:36:50|12459.2|12444.2|12456|12441|12459.6|12444.6|12455.3|12440.3|7
1643992620000|2022-02-04 16:37:00|12456.4|12441.4|12456.4|12441.4|12456.4|12441.4|12456.4|12441.4|4
1643992640000|2022-02-04 16:37:20|12453.6|12438.6|12446.5|12431.5|12453.6|12438.6|12446.5|12431.5|6
1643992650000|2022-02-04 16:37:30|12450|12435|12454.3|12439.3|12454.3|12439.3|12450|12435|3
1643992670000|2022-02-04 16:37:50|12451|12436|12451|12436|12451|12436|12451|12436|1
1643992680000|2022-02-04 16:38:00|12451.4|12436.4|12448.1|12433.1|12451.4|12436.4|12448.1|12433.1|3
1643992700000|2022-02-04 16:38:20|12447.7|12432.7|12446.1|12431.1|12447.7|12432.7|12446.1|12431.1|2
1643992710000|2022-02-04 16:38:30|||||||||2
1643992720000|2022-02-04 16:38:40|12447|12432|12447.1|12432.1|12447.5|12432.5|12447|12432|1
1643992730000|2022-02-04 16:38:50|12448.6|12433.6|12448.6|12433.6|12448.6|12433.6|12448.6|12433.6|0
1643992740000|2022-02-04 16:39:00|12448.4|12433.4|12434.5|12419.5|12450.4|12433.4|12434.5|12419.5|14
1643992750000|2022-02-04 16:39:10|12435.3|12420.3|12436.1|12421.1|12436.1|12421.1|12435.3|12420.3|7
1643992760000|2022-02-04 16:39:20|12437.6|12422.6|12443.2|12428.2|12443.2|12428.2|12437.6|12422.6|8
1643992770000|2022-02-04 16:39:30|12447.2|12432.2|12447.2|12432.2|12447.2|12432.2|12447.2|12432.2|1
1643992780000|2022-02-04 16:39:40|12447.3|12432.3|12448.3|12433.3|12448.3|12433.3|12447.3|12432.3|0
1643992790000|2022-02-04 16:39:50|12448.7|12433.7|12444.7|12429.7|12448.7|12433.7|12444.7|12429.7|5
1643992800000|2022-02-04 16:40:00|12443.9|12428.9|12444.3|12429.3|12444.7|12429.7|12443.9|12428.9|11
1643992820000|2022-02-04 16:40:20|12448.7|12433.7|12449.8|12434.8|12449.8|12434.8|12448.7|12433.7|2
1643992840000|2022-02-04 16:40:40|12453.3|12438.3|12454.3|12439.3|12454.3|12439.3|12453.3|12438.3|11
1643992850000|2022-02-04 16:40:50|12451.8|12436.8|12451.2|12436.2|12451.8|12436.8|12451.2|12436.2|6
1643992860000|2022-02-04 16:41:00|12450.8|12435.8|12448.8|12433.8|12450.8|12435.8|12448.8|12433.8|1
1643992890000|2022-02-04 16:41:30|12447.3|12432.3|12440.6|12425.6|12447.3|12432.3|12440.6|12425.6|0
1643992900000|2022-02-04 16:41:40|12441|12426|12443.1|12428.1|12443.1|12428.1|12440.7|12425.7|10
1643992910000|2022-02-04 16:41:50|12443.2|12428.2|12443.6|12428.6|12443.6|12428.6|12443.2|12428.2|0
1643992920000|2022-02-04 16:42:00|12445.1|12430.1|12452.2|12437.2|12452.2|12437.2|12445.1|12430.1|7
1643992930000|2022-02-04 16:42:10|12452.6|12437.6|12448.9|12433.9|12452.6|12437.6|12448.9|12433.9|11
1643992940000|2022-02-04 16:42:20|12444.8|12429.8|12444.3|12429.3|12444.8|12429.8|12444.3|12429.3|0
1643992950000|2022-02-04 16:42:30|12446.2|12431.2|12446.2|12431.2|12446.2|12431.2|12446.2|12431.2|0
1643992960000|2022-02-04 16:42:40|12446.6|12431.6|12449.1|12434.1|12449.1|12434.1|12446.6|12431.6|0
1643992970000|2022-02-04 16:42:50|12450.2|12435.2|12447|12432|12450.2|12435.2|12447|12432|1
1643992980000|2022-02-04 16:43:00|12448.2|12433.2|12446.6|12431.6|12448.2|12433.2|12446.6|12431.6|0
1643993000000|2022-02-04 16:43:20|12446.5|12431.5|12446.1|12431.1|12446.5|12431.5|12446.1|12431.1|0
1643993010000|2022-02-04 16:43:30|12445.6|12430.6|12449.6|12434.6|12449.6|12434.6|12445.6|12430.6|1
1643993020000|2022-02-04 16:43:40|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|1
1643993030000|2022-02-04 16:43:50|12449.8|12434.8|12451.3|12436.3|12451.3|12436.3|12449.8|12434.8|0
1643993050000|2022-02-04 16:44:10|12450.8|12435.8|12452.2|12437.2|12454.2|12439.2|12450.8|12435.8|11
1643993060000|2022-02-04 16:44:20|12451.7|12436.7|12452.1|12437.1|12452.1|12437.1|12451.7|12436.7|1
1643993080000|2022-02-04 16:44:40|12453.2|12438.2|12452.6|12437.6|12453.2|12438.2|12452.6|12437.6|1
1643993090000|2022-02-04 16:44:50|12452.4|12437.4|12448.9|12433.9|12452.4|12437.4|12448.6|12433.6|2
1643993100000|2022-02-04 16:45:00|12450.1|12435.1|12447.6|12432.6|12450.1|12435.1|12447.6|12432.6|1
1643993110000|2022-02-04 16:45:10|12448.1|12433.1|12447.7|12432.7|12448.1|12433.1|12447.7|12432.7|0
1643993120000|2022-02-04 16:45:20|12448.2|12433.2|12451.6|12436.6|12451.6|12436.6|12448.2|12433.2|1
1643993130000|2022-02-04 16:45:30|12451.2|12436.2|12451.6|12436.6|12451.6|12436.6|12451.2|12436.2|1
1643993140000|2022-02-04 16:45:40|12451.2|12436.2|12451.2|12436.2|12451.2|12436.2|12451.2|12436.2|1
1643993150000|2022-02-04 16:45:50|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|8
1643993180000|2022-02-04 16:46:20|12455.2|12440.2|12454.8|12439.8|12455.2|12440.2|12454.8|12439.8|9
1643993190000|2022-02-04 16:46:30|12454.6|12439.6|12454.6|12439.6|12455|12440|12454.6|12439.6|28
1643993200000|2022-02-04 16:46:40|12455|12440|12450|12435|12455|12440|12450|12435|6
1643993210000|2022-02-04 16:46:50|12449.8|12434.8|12451.9|12436.9|12451.9|12436.9|12449.8|12434.8|0
1643993220000|2022-02-04 16:47:00|12450.4|12435.4|12456.9|12441.9|12456.9|12441.9|12450.4|12435.4|1
1643993230000|2022-02-04 16:47:10|12458.9|12443.9|12456.6|12441.6|12458.9|12443.9|12456.5|12441.5|4
1643993240000|2022-02-04 16:47:20|12456.1|12441.1|12456.1|12441.1|12456.1|12441.1|12456.1|12441.1|0
1643993250000|2022-02-04 16:47:30|12455.2|12440.2|12453.7|12438.7|12455.2|12440.2|12450.1|12435.1|13
1643993280000|2022-02-04 16:48:00|12450.1|12435.1|12446.5|12431.5|12450.1|12435.1|12446.5|12431.5|2
1643993290000|2022-02-04 16:48:10|12450.5|12435.5|12452|12437|12452.4|12437.4|12450.5|12435.5|2
1643993300000|2022-02-04 16:48:20|12453.2|12438.2|12453.2|12438.2|12453.6|12438.6|12453.2|12438.2|16
1643993310000|2022-02-04 16:48:30|12453.1|12438.1|12453.2|12438.2|12453.2|12438.2|12453.1|12438.1|0
1643993320000|2022-02-04 16:48:40|12453.6|12438.6|12453.6|12438.6|12453.6|12438.6|12453.6|12438.6|4
1643993330000|2022-02-04 16:48:50|12454.2|12439.2|12454.2|12439.2|12454.2|12439.2|12454.2|12439.2|0
1643993340000|2022-02-04 16:49:00|12457.2|12442.2|12457.2|12442.2|12457.2|12442.2|12457.2|12442.2|7
1643993350000|2022-02-04 16:49:10|12457.1|12442.1|12456.9|12441.9|12457.5|12442.5|12456.9|12441.9|1
1643993360000|2022-02-04 16:49:20|12454.5|12439.5|12454.5|12439.5|12454.5|12439.5|12454.5|12439.5|5
1643993370000|2022-02-04 16:49:30|12452.5|12437.5|12454.5|12439.5|12454.5|12439.5|12452|12437|1
1643993380000|2022-02-04 16:49:40|12454.6|12439.6|12454.6|12439.6|12454.6|12439.6|12454.6|12439.6|0
1643993400000|2022-02-04 16:50:00|12455|12440|12448.9|12433.9|12455|12440|12448.8|12433.8|0
1643993410000|2022-02-04 16:50:10|12448.8|12433.8|12451.9|12436.9|12451.9|12436.9|12448.8|12433.8|0
1643993420000|2022-02-04 16:50:20|12451.8|12436.8|12450.9|12435.9|12452.9|12437.9|12449.9|12434.9|1
1643993430000|2022-02-04 16:50:30|12451.3|12436.3|12452.4|12437.4|12452.9|12437.9|12451.3|12436.3|0
1643993440000|2022-02-04 16:50:40|12451.4|12436.4|12448.3|12433.3|12451.4|12436.4|12448.3|12433.3|0
1643993450000|2022-02-04 16:50:50|12448|12433|12444.8|12429.8|12448|12433|12444.8|12429.8|4
1643993460000|2022-02-04 16:51:00|12445.8|12430.8|12442.1|12427.1|12445.8|12430.8|12441.3|12426.3|18
1643993470000|2022-02-04 16:51:10|12441.7|12426.7|12445.2|12430.2|12445.2|12430.2|12440.7|12425.7|5
1643993490000|2022-02-04 16:51:30|12445.1|12430.1|12446.1|12431.1|12446.1|12431.1|12445.1|12430.1|1
1643993500000|2022-02-04 16:51:40|||||||||1
1643993520000|2022-02-04 16:52:00|12445.1|12430.1|12444.7|12429.7|12445.1|12430.1|12444.7|12429.7|2
1643993530000|2022-02-04 16:52:10|12447|12432|12447|12432|12447|12432|12447|12432|1
1643993550000|2022-02-04 16:52:30|12447.4|12432.4|12447.4|12432.4|12447.4|12432.4|12447.4|12432.4|0
1643993560000|2022-02-04 16:52:40|||||||||1
1643993580000|2022-02-04 16:53:00|||||||||1
1643993590000|2022-02-04 16:53:10|12441.5|12426.5|12444.3|12429.3|12445.5|12430.5|12438.8|12423.8|19
1643993600000|2022-02-04 16:53:20|12444.6|12429.6|12443.6|12428.6|12444.6|12429.6|12441.6|12426.6|2
1643993610000|2022-02-04 16:53:30|12443.1|12428.1|12447.1|12432.1|12447.1|12432.1|12443.1|12428.1|8
1643993620000|2022-02-04 16:53:40|12447.2|12432.2|12446.7|12431.7|12447.2|12432.2|12446.7|12431.7|0
1643993630000|2022-02-04 16:53:50|12449.2|12434.2|12447.2|12432.2|12449.2|12434.2|12447.2|12432.2|2
1643993650000|2022-02-04 16:54:10|12443.6|12428.6|12435.7|12420.7|12443.6|12428.6|12435.7|12420.7|6
1643993660000|2022-02-04 16:54:20|12433.7|12418.7|12433.1|12418.1|12438.7|12418.7|12433.1|12413.2|1
1643993670000|2022-02-04 16:54:30|12432.9|12417.9|12432.5|12417.5|12432.9|12417.9|12432.5|12417.5|0
1643993680000|2022-02-04 16:54:40|12433|12418|12433|12418|12433|12418|12433|12418|2
1643993690000|2022-02-04 16:54:50|12432.6|12417.6|12432.6|12417.6|12432.6|12417.6|12432.6|12417.6|5
1643993700000|2022-02-04 16:55:00|12432.3|12417.3|12432.7|12417.7|12432.7|12417.7|12432.3|12417.3|5
1643993710000|2022-02-04 16:55:10|||||||||2
1643993720000|2022-02-04 16:55:20|12444.8|12429.8|12447.4|12432.4|12447.4|12432.4|12444.8|12429.8|7
1643993730000|2022-02-04 16:55:30|12448.2|12433.2|12448.2|12433.2|12448.2|12433.2|12448.2|12433.2|0
1643993740000|2022-02-04 16:55:40|12449.3|12434.3|12449.3|12434.3|12449.3|12434.3|12449.3|12434.3|0
1643993750000|2022-02-04 16:55:50|12449.8|12434.8|12449.6|12434.6|12449.8|12434.8|12449.6|12434.6|0
1643993760000|2022-02-04 16:56:00|12448.8|12433.8|12447.4|12432.4|12448.8|12433.8|12447.3|12432.3|0
1643993770000|2022-02-04 16:56:10|12447.8|12432.8|12449.8|12434.8|12449.8|12434.8|12447.8|12432.8|1
1643993780000|2022-02-04 16:56:20|12452.4|12437.4|12450.7|12435.7|12452.4|12437.4|12450.3|12435.3|11
1643993790000|2022-02-04 16:56:30|12451.5|12436.5|12451.5|12436.5|12451.5|12436.5|12451.5|12436.5|30
1643993800000|2022-02-04 16:56:40|12456.6|12441.6|12456.6|12441.6|12456.6|12441.6|12456.6|12441.6|23
1643993810000|2022-02-04 16:56:50|12454.2|12439.2|12453.5|12438.5|12454.2|12439.2|12453.5|12438.5|1
1643993820000|2022-02-04 16:57:00|12453.2|12438.2|12454.9|12439.9|12454.9|12439.9|12452|12437|1
1643993830000|2022-02-04 16:57:10|12454.5|12439.5|12454.1|12439.1|12454.5|12439.5|12454.1|12439.1|1
1643993840000|2022-02-04 16:57:20|12452.1|12437.1|12446.4|12431.4|12452.1|12437.1|12446.4|12431.4|2
1643993850000|2022-02-04 16:57:30|12446|12431|12448.4|12433.4|12448.4|12433.4|12446|12431|1
1643993860000|2022-02-04 16:57:40|12448|12433|12442.5|12427.5|12448|12433|12442.5|12427.5|2
1643993870000|2022-02-04 16:57:50|12442.1|12427.1|12442.4|12427.4|12442.4|12427.4|12440.5|12425.5|0
1643993900000|2022-02-04 16:58:20|||||||||4
1643993930000|2022-02-04 16:58:50|12435.4|12420.4|12435.4|12420.4|12435.9|12420.9|12434.4|12419.4|4
1643993940000|2022-02-04 16:59:00|12434|12419|12434|12419|12434.5|12419.5|12434|12419|11
1643993950000|2022-02-04 16:59:10|12435.6|12420.6|12436.9|12421.9|12436.9|12421.9|12435.6|12420.6|2
1643993960000|2022-02-04 16:59:20|12441|12426|12442.6|12427.6|12442.6|12427.6|12441|12426|2
1643993970000|2022-02-04 16:59:30|||||||||5
1643993990000|2022-02-04 16:59:50|12442.2|12427.2|12444.3|12429.3|12444.3|12429.3|12442.2|12427.2|1
1643994000000|2022-02-04 17:00:00|12444.7|12429.7|12440.1|12425.1|12445.8|12430.8|12440.1|12425.1|3
1643994010000|2022-02-04 17:00:10|12439.3|12424.3|12441.2|12426.2|12441.2|12426.2|12439.2|12424.2|3
1643994020000|2022-02-04 17:00:20|12441.5|12426.5|12444.2|12429.2|12444.2|12429.2|12440.6|12425.6|7
1643994030000|2022-02-04 17:00:30|||||||||1
1643994040000|2022-02-04 17:00:40|12439.8|12424.8|12436.6|12421.6|12439.8|12424.8|12436.4|12421.4|2
1643994070000|2022-02-04 17:01:10|12436.4|12421.4|12435.2|12420.2|12436.4|12421.4|12435.2|12420.2|0
1643994080000|2022-02-04 17:01:20|12433.7|12418.7|12432.7|12417.7|12433.7|12418.7|12432.7|12417.7|0
1643994090000|2022-02-04 17:01:30|12432.6|12417.6|12432.6|12417.6|12432.6|12417.6|12432.6|12417.6|0
1643994100000|2022-02-04 17:01:40|12433|12418|12432.7|12417.7|12433.3|12418.3|12432.7|12417.7|2
1643994110000|2022-02-04 17:01:50|12434.2|12419.2|12434.1|12419.1|12434.2|12419.2|12434.1|12419.1|1
1643994130000|2022-02-04 17:02:10|12433.8|12418.8|12442.1|12427.1|12442.2|12427.2|12433.8|12418.8|11
1643994140000|2022-02-04 17:02:20|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|1
1643994150000|2022-02-04 17:02:30|12442.8|12427.8|12445.2|12430.2|12445.2|12430.2|12442.8|12427.8|2
1643994160000|2022-02-04 17:02:40|12442.7|12427.7|12442.6|12427.6|12442.7|12427.7|12442.6|12427.6|2
1643994170000|2022-02-04 17:02:50|12444.7|12429.7|12444.7|12429.7|12444.7|12429.7|12444.7|12429.7|1
1643994180000|2022-02-04 17:03:00|12445.2|12430.2|12446.3|12431.3|12446.8|12431.8|12445.2|12430.2|22
1643994190000|2022-02-04 17:03:10|12448.7|12433.7|12450|12435|12450.4|12435.4|12448.7|12433.7|18
1643994200000|2022-02-04 17:03:20|12454.4|12439.4|12453.2|12438.2|12455.1|12440.1|12453.2|12438.2|22
1643994210000|2022-02-04 17:03:30|12453.3|12438.3|12461.7|12446.7|12462.3|12447.3|12453.3|12438.3|41
1643994220000|2022-02-04 17:03:40|12461.9|12446.9|12462.3|12447.3|12462.7|12447.7|12461.6|12446.6|9
1643994230000|2022-02-04 17:03:50|12464.2|12449.2|12464.2|12449.2|12464.2|12449.2|12464.2|12449.2|4
1643994240000|2022-02-04 17:04:00|12463.4|12448.4|12466.5|12451.5|12466.5|12451.5|12462.4|12447.4|35
1643994250000|2022-02-04 17:04:10|12465.3|12450.3|12463.9|12448.9|12467.8|12452.8|12463.9|12448.9|1
1643994270000|2022-02-04 17:04:30|12463.5|12448.5|12465.4|12450.4|12465.4|12450.4|12463.5|12448.5|0
1643994280000|2022-02-04 17:04:40|12465|12450|12465|12450|12465|12450|12465|12450|0
1643994290000|2022-02-04 17:04:50|12467.1|12452.1|12463.5|12448.5|12467.1|12452.1|12463.5|12448.5|3
1643994300000|2022-02-04 17:05:00|12463.9|12448.9|12466.9|12451.9|12466.9|12451.9|12460.4|12445.4|9
1643994310000|2022-02-04 17:05:10|12464.8|12449.8|12460.4|12445.4|12464.8|12449.8|12460.4|12445.4|0
1643994320000|2022-02-04 17:05:20|12463.6|12448.6|12464.8|12449.8|12464.8|12449.8|12462.4|12447.4|3
1643994330000|2022-02-04 17:05:30|12463.2|12448.2|12463.4|12448.4|12463.4|12448.4|12462.4|12447.4|13
1643994340000|2022-02-04 17:05:40|12462|12447|12463.8|12448.8|12463.8|12448.8|12462|12447|8
1643994350000|2022-02-04 17:05:50|12463.2|12448.2|12463.3|12448.3|12463.3|12448.3|12462.1|12447.1|5
1643994360000|2022-02-04 17:06:00|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|0
1643994370000|2022-02-04 17:06:10|12461.3|12446.3|12460.8|12445.8|12461.3|12446.3|12460.3|12445.3|0
1643994380000|2022-02-04 17:06:20|12461.2|12446.2|12460.2|12445.2|12461.2|12446.2|12460.2|12445.2|1
1643994390000|2022-02-04 17:06:30|12459.8|12444.8|12465.3|12450.3|12465.3|12450.3|12459.8|12444.8|4
1643994400000|2022-02-04 17:06:40|12468.4|12453.4|12467|12452|12468.4|12453.4|12467|12452|5
1643994410000|2022-02-04 17:06:50|12467.5|12452.5|12466.9|12451.9|12467.5|12452.5|12466.9|12451.9|0
1643994420000|2022-02-04 17:07:00|12466.4|12451.4|12465.6|12450.6|12466.4|12451.4|12465.6|12450.6|0
1643994440000|2022-02-04 17:07:20|12465.2|12450.2|12465.2|12450.2|12465.2|12450.2|12465.2|12450.2|0
1643994450000|2022-02-04 17:07:30|12464.8|12449.8|12466.3|12451.3|12466.3|12451.3|12464.8|12449.8|1
1643994460000|2022-02-04 17:07:40|12465|12450|12463|12448|12465|12450|12463|12448|0
1643994470000|2022-02-04 17:07:50|12464.8|12449.8|12462.3|12447.3|12464.8|12449.8|12462.3|12447.3|2
1643994480000|2022-02-04 17:08:00|12460.3|12445.3|12459.9|12444.9|12461.1|12446.1|12459.9|12444.9|8
1643994490000|2022-02-04 17:08:10|12459.4|12444.4|12458.9|12443.9|12459.4|12444.4|12458.9|12443.9|0
1643994500000|2022-02-04 17:08:20|12458.2|12443.2|12454.3|12439.3|12458.2|12443.2|12454.3|12439.3|1
1643994510000|2022-02-04 17:08:30|12454.4|12439.4|12454.8|12439.8|12454.8|12439.8|12454.4|12439.4|1
1643994520000|2022-02-04 17:08:40|12454.9|12439.9|12455.3|12440.3|12455.3|12440.3|12454.9|12439.9|3
1643994530000|2022-02-04 17:08:50|12456|12441|12460.1|12445.1|12460.1|12445.1|12456|12441|4
1643994540000|2022-02-04 17:09:00|12460|12445|12460|12445|12460|12445|12460|12445|0
1643994550000|2022-02-04 17:09:10|12459.6|12444.6|12459.6|12444.6|12459.6|12444.6|12459.6|12444.6|0
1643994560000|2022-02-04 17:09:20|||||||||1
1643994570000|2022-02-04 17:09:30|||||||||1
1643994580000|2022-02-04 17:09:40|||||||||1
1643994590000|2022-02-04 17:09:50|12455.2|12440.2|12453.4|12438.4|12455.2|12440.2|12452.5|12437.5|7
1643994600000|2022-02-04 17:10:00|12453.5|12438.5|12453.5|12438.5|12453.5|12438.5|12453|12438|0
1643994610000|2022-02-04 17:10:10|12453.4|12438.4|12451.6|12436.6|12453.4|12438.4|12451.6|12436.6|2
1643994620000|2022-02-04 17:10:20|12450.8|12435.8|12449|12434|12451.4|12436.4|12449|12434|1
1643994630000|2022-02-04 17:10:30|12448.9|12433.9|12450.7|12435.7|12451|12436|12448.9|12433.9|4
1643994640000|2022-02-04 17:10:40|12449.5|12434.5|12449.5|12434.5|12449.5|12434.5|12449.5|12434.5|0
1643994650000|2022-02-04 17:10:50|12451.9|12436.9|12452|12437|12452.4|12437.4|12451.5|12436.5|5
1643994660000|2022-02-04 17:11:00|12451|12436|12450.9|12435.9|12451|12436|12450.9|12435.9|0
1643994670000|2022-02-04 17:11:10|12450.5|12435.5|12450.5|12435.5|12450.5|12435.5|12450.5|12435.5|1
1643994680000|2022-02-04 17:11:20|12450.3|12435.3|12451.1|12436.1|12451.1|12436.1|12449.5|12434.5|0
1643994690000|2022-02-04 17:11:30|12451.9|12436.9|12454.2|12439.2|12454.2|12439.2|12451.9|12436.9|6
1643994700000|2022-02-04 17:11:40|12458.8|12443.8|12458.8|12443.8|12458.8|12443.8|12458.8|12443.8|1
1643994710000|2022-02-04 17:11:50|12461.2|12446.2|12462.9|12447.9|12462.9|12447.9|12461.2|12446.2|3
1643994720000|2022-02-04 17:12:00|12463.4|12448.4|12467.4|12452.4|12467.4|12452.4|12462.9|12447.9|4
1643994730000|2022-02-04 17:12:10|12470.9|12455.9|12471.7|12456.7|12471.7|12456.7|12470.8|12455.8|31
1643994750000|2022-02-04 17:12:30|12472.4|12457.4|12478.6|12463.6|12482.2|12467.2|12472.4|12457.4|19
1643994760000|2022-02-04 17:12:40|12479.4|12464.4|12482.6|12467.6|12483.5|12468.5|12479.4|12464.4|10
1643994770000|2022-02-04 17:12:50|12484.6|12469.6|12484.1|12469.1|12484.6|12469.6|12484.1|12469.1|0
1643994780000|2022-02-04 17:13:00|12483.3|12468.3|12478.1|12463.1|12483.3|12468.3|12478.1|12463.1|2
1643994790000|2022-02-04 17:13:10|12478.6|12463.6|12480.7|12465.7|12480.7|12465.7|12478.6|12463.6|1
1643994800000|2022-02-04 17:13:20|12482.3|12467.3|12486.6|12471.6|12486.7|12471.7|12482.3|12467.3|6
1643994810000|2022-02-04 17:13:30|12485.1|12470.1|12485.6|12470.6|12485.6|12470.6|12485.1|12470.1|2
1643994820000|2022-02-04 17:13:40|12484.6|12469.6|12486.6|12471.6|12486.6|12471.6|12484.6|12469.6|4
1643994830000|2022-02-04 17:13:50|12487.4|12472.4|12487.7|12472.7|12487.7|12472.7|12487.4|12472.4|1
1643994840000|2022-02-04 17:14:00|||||||||7
1643994850000|2022-02-04 17:14:10|12487.8|12472.8|12490.6|12475.6|12490.6|12475.6|12487.8|12472.8|2
1643994860000|2022-02-04 17:14:20|12493.4|12478.4|12493.7|12478.7|12494.1|12479.1|12493.4|12478.4|4
1643994870000|2022-02-04 17:14:30|12493.6|12478.6|12495.1|12480.1|12495.1|12480.1|12493.6|12478.6|2
1643994880000|2022-02-04 17:14:40|||||||||8
1643994890000|2022-02-04 17:14:50|12495.9|12480.9|12496.7|12481.7|12496.7|12481.7|12495.9|12480.9|5
1643994900000|2022-02-04 17:15:00|12495.7|12480.7|12495.7|12480.7|12495.7|12480.7|12495.7|12480.7|5
1643994910000|2022-02-04 17:15:10|12498.2|12483.2|12496.1|12481.1|12499.6|12484.6|12495.5|12480.5|21
1643994920000|2022-02-04 17:15:20|12498.6|12483.6|12499|12484|12499|12484|12498.6|12483.6|0
1643994930000|2022-02-04 17:15:30|12499.5|12484.5|12499.5|12484.5|12499.5|12484.5|12499.5|12484.5|0
1643994940000|2022-02-04 17:15:40|12499.6|12484.6|12499.6|12484.6|12499.6|12484.6|12499.6|12484.6|3
1643994950000|2022-02-04 17:15:50|12499.5|12484.5|12499.1|12484.1|12499.5|12484.5|12499.1|12484.1|0
1643994960000|2022-02-04 17:16:00|12500.1|12485.1|12500.5|12485.5|12500.5|12485.5|12500.1|12485.1|2
1643994970000|2022-02-04 17:16:10|12501.7|12486.7|12501.6|12486.6|12501.7|12486.7|12501.6|12486.6|0
1643994980000|2022-02-04 17:16:20|12502|12487|12500.7|12485.7|12502.4|12487.4|12498.4|12483.4|31
1643994990000|2022-02-04 17:16:30|12500.6|12485.6|12499.8|12484.8|12500.7|12485.7|12499.8|12484.8|1
1643995000000|2022-02-04 17:16:40|12499.3|12484.3|12496.8|12481.8|12499.3|12484.3|12496.8|12481.8|0
1643995010000|2022-02-04 17:16:50|12492.9|12477.9|12492.9|12477.9|12492.9|12477.9|12492.9|12477.9|1
1643995020000|2022-02-04 17:17:00|12492.6|12477.6|12492.6|12477.6|12492.6|12477.6|12492.6|12477.6|1
1643995030000|2022-02-04 17:17:10|12493.4|12478.4|12482.3|12467.3|12494.9|12479.9|12482.1|12467.1|80
1643995040000|2022-02-04 17:17:20|12483.4|12468.4|12485.7|12470.7|12485.7|12470.7|12480.9|12465.9|100
1643995050000|2022-02-04 17:17:30|12486.5|12471.5|12486.5|12471.5|12486.5|12471.5|12486.5|12471.5|51
1643995060000|2022-02-04 17:17:40|12487.3|12472.3|12478.7|12463.7|12487.3|12472.3|12478.7|12463.7|85
1643995070000|2022-02-04 17:17:50|12478.3|12463.3|12483|12468|12483|12468|12478.2|12463.2|78
1643995080000|2022-02-04 17:18:00|12482.6|12467.6|12488.3|12473.3|12488.6|12473.6|12482.6|12467.6|5
1643995090000|2022-02-04 17:18:10|12488.2|12473.2|12488.1|12473.1|12488.2|12473.2|12487.8|12472.8|0
1643995100000|2022-02-04 17:18:20|12487.5|12472.5|12487.1|12472.1|12487.5|12472.5|12487.1|12472.1|0
1643995110000|2022-02-04 17:18:30|12487|12472|12486.9|12471.9|12487|12472|12486.9|12471.9|1
1643995120000|2022-02-04 17:18:40|12486.4|12471.4|12487|12472|12487|12472|12486|12471|1
1643995130000|2022-02-04 17:18:50|12483|12468|12482.1|12467.1|12483|12468|12482.1|12467.1|1
1643995140000|2022-02-04 17:19:00|12481|12466|12479.9|12464.9|12481.9|12466.9|12479.5|12464.5|30
1643995150000|2022-02-04 17:19:10|12479.8|12464.8|12479.6|12464.6|12480.2|12465.2|12479.6|12464.6|1
1643995160000|2022-02-04 17:19:20|12479.3|12464.3|12480.1|12465.1|12480.1|12465.1|12479.3|12464.3|1
1643995170000|2022-02-04 17:19:30|12479.7|12464.7|12479.7|12464.7|12479.7|12464.7|12479.7|12464.7|0
1643995190000|2022-02-04 17:19:50|||||||||3
1643995200000|2022-02-04 17:20:00|12479.2|12464.2|12487.2|12472.2|12487.2|12472.2|12477.6|12462.6|6
1643995210000|2022-02-04 17:20:10|12487.1|12472.1|12488.7|12473.7|12488.7|12473.7|12486.7|12471.7|15
1643995220000|2022-02-04 17:20:20|12488.9|12473.9|12494.2|12479.2|12494.2|12479.2|12488.9|12473.9|5
1643995230000|2022-02-04 17:20:30|12495.8|12480.8|12488.2|12473.2|12497.8|12482.8|12488.1|12473.1|104
1643995240000|2022-02-04 17:20:40|||||||||1
1643995250000|2022-02-04 17:20:50|12487.8|12472.8|12481.9|12466.9|12487.8|12472.8|12481.9|12466.9|34
1643995260000|2022-02-04 17:21:00|12481.5|12466.5|12487.8|12472.8|12488.9|12473.9|12481.5|12466.5|51
1643995270000|2022-02-04 17:21:10|12487.7|12472.7|12485.3|12470.3|12487.7|12472.7|12485.3|12470.3|46
1643995280000|2022-02-04 17:21:20|12483.6|12468.6|12488.5|12473.5|12488.5|12473.5|12483.1|12468.1|3
1643995290000|2022-02-04 17:21:30|12489.3|12474.3|12491.3|12476.3|12491.3|12476.3|12489.3|12474.3|0
1643995300000|2022-02-04 17:21:40|12493.9|12478.9|12498.9|12483.9|12501.4|12486.4|12493.9|12478.9|5
1643995310000|2022-02-04 17:21:50|12500.9|12485.9|12498.9|12483.9|12500.9|12485.9|12498.9|12483.9|1
1643995320000|2022-02-04 17:22:00|12499|12484|12499.5|12484.5|12499.5|12484.5|12498|12483|4
1643995330000|2022-02-04 17:22:10|12501.8|12486.8|12505.3|12490.3|12506.3|12491.3|12501.8|12486.8|10
1643995340000|2022-02-04 17:22:20|12503.3|12488.3|12505.8|12490.8|12505.8|12490.8|12503.3|12488.3|18
1643995350000|2022-02-04 17:22:30|12506.3|12491.3|12507|12492|12507.5|12492.5|12506.3|12491.3|2
1643995370000|2022-02-04 17:22:50|12504.6|12489.6|12503|12488|12504.6|12489.6|12502.3|12487.3|1
1643995380000|2022-02-04 17:23:00|12504.5|12489.5|12504|12489|12504.5|12489.5|12504|12489|1
1643995390000|2022-02-04 17:23:10|12503|12488|12502.2|12487.2|12503|12488|12502.2|12487.2|4
1643995400000|2022-02-04 17:23:20|12502.6|12487.6|12500.6|12485.6|12502.6|12487.6|12499.7|12484.7|2
1643995410000|2022-02-04 17:23:30|12500.5|12485.5|12495.1|12480.1|12500.5|12485.5|12493.5|12478.5|1
1643995420000|2022-02-04 17:23:40|12493.5|12478.5|12495|12480|12495.5|12480.5|12493.5|12478.5|1
1643995430000|2022-02-04 17:23:50|12496|12481|12490.2|12475.2|12496|12481|12490.2|12475.2|10
1643995440000|2022-02-04 17:24:00|12490.1|12475.1|12491.2|12476.2|12492.3|12477.3|12490.1|12475.1|1
1643995450000|2022-02-04 17:24:10|12491.1|12476.1|12491.1|12476.1|12491.1|12476.1|12490.7|12475.7|10
1643995460000|2022-02-04 17:24:20|12491|12476|12490.6|12475.6|12491|12476|12490.6|12475.6|0
1643995470000|2022-02-04 17:24:30|12490.1|12475.1|12494|12479|12494|12479|12490.1|12475.1|2
1643995500000|2022-02-04 17:25:00|12493.2|12478.2|12502.3|12487.3|12502.3|12487.3|12493.2|12478.2|6
1643995510000|2022-02-04 17:25:10|12502.2|12487.2|12501.3|12486.3|12502.2|12487.2|12501.3|12486.3|2
1643995540000|2022-02-04 17:25:40|12497.7|12482.7|12496.7|12481.7|12497.7|12482.7|12496.7|12481.7|1
1643995550000|2022-02-04 17:25:50|12494.2|12479.2|12493.2|12478.2|12494.2|12479.2|12493.2|12478.2|0
1643995560000|2022-02-04 17:26:00|12490.8|12475.8|12497.7|12482.7|12497.7|12482.7|12490.8|12475.8|1
1643995570000|2022-02-04 17:26:10|12496.2|12481.2|12499.3|12484.3|12500.3|12485.3|12496.2|12481.2|3
1643995580000|2022-02-04 17:26:20|12499.2|12484.2|12497.2|12482.2|12499.2|12484.2|12496.7|12481.7|2
1643995590000|2022-02-04 17:26:30|12497.7|12482.7|12497.2|12482.2|12500.7|12485.7|12496.3|12481.3|6
1643995600000|2022-02-04 17:26:40|12497.7|12482.7|12499.7|12484.7|12499.7|12484.7|12497.7|12482.7|1
1643995610000|2022-02-04 17:26:50|12500.1|12485.1|12497.4|12482.4|12500.1|12485.1|12497.4|12482.4|8
1643995620000|2022-02-04 17:27:00|12500.6|12485.6|12505|12490|12505.1|12490.1|12500.6|12485.6|2
1643995630000|2022-02-04 17:27:10|12504.6|12489.6|12504.6|12489.6|12504.6|12489.6|12504.6|12489.6|0
1643995640000|2022-02-04 17:27:20|||||||||2
1643995650000|2022-02-04 17:27:30|||||||||9
1643995660000|2022-02-04 17:27:40|||||||||2
1643995670000|2022-02-04 17:27:50|12505.6|12490.6|12501.7|12486.7|12505.6|12490.6|12501.7|12486.7|9
1643995680000|2022-02-04 17:28:00|12500.5|12485.5|12500|12485|12502.3|12487.3|12499.5|12484.5|3
1643995700000|2022-02-04 17:28:20|12500.8|12485.8|12499.2|12484.2|12500.8|12485.8|12499.2|12484.2|19
1643995710000|2022-02-04 17:28:30|12497.8|12482.8|12498.1|12483.1|12499|12484|12497.6|12482.6|7
1643995720000|2022-02-04 17:28:40|12498.2|12483.2|12499.9|12484.9|12499.9|12484.9|12498.2|12483.2|5
1643995730000|2022-02-04 17:28:50|12499.6|12484.6|12500.4|12485.4|12500.4|12485.4|12498|12483|5
1643995740000|2022-02-04 17:29:00|12498.9|12483.9|12498.9|12483.9|12500.4|12485.4|12498.9|12483.9|18
1643995750000|2022-02-04 17:29:10|||||||||2
1643995760000|2022-02-04 17:29:20|12499.7|12484.7|12499.3|12484.3|12499.7|12484.7|12499.3|12484.3|22
1643995770000|2022-02-04 17:29:30|12499.7|12484.7|12499.7|12484.7|12499.7|12484.7|12499.7|12484.7|10
1643995780000|2022-02-04 17:29:40|12497.7|12482.7|12484.3|12469.3|12497.7|12482.7|12483.5|12468.5|12
1643995790000|2022-02-04 17:29:50|12485.5|12470.5|12488.2|12473.2|12488.7|12473.7|12485.1|12470.1|7
1643995800000|2022-02-04 17:30:00|12488.3|12473.3|12489.5|12474.5|12491|12476|12488.3|12473.3|8
1643995810000|2022-02-04 17:30:10|12487.5|12472.5|12484.8|12469.8|12487.5|12472.5|12483.9|12468.9|3
1643995820000|2022-02-04 17:30:20|12484.4|12469.4|12484.8|12469.8|12484.8|12469.8|12484.4|12469.4|5
1643995830000|2022-02-04 17:30:30|||||||||1
1643995840000|2022-02-04 17:30:40|12484.4|12469.4|12484.4|12469.4|12484.4|12469.4|12484.4|12469.4|0
1643995850000|2022-02-04 17:30:50|12480.6|12465.6|12481.4|12466.4|12481.9|12466.9|12480.6|12465.6|3
1643995860000|2022-02-04 17:31:00|12481.8|12466.8|12477.2|12462.2|12481.8|12466.8|12477.2|12462.2|4
1643995870000|2022-02-04 17:31:10|12477.1|12462.1|12468.1|12453.1|12477.1|12462.1|12468.1|12453.1|0
1643995880000|2022-02-04 17:31:20|12467.6|12452.6|12463.3|12448.3|12467.6|12452.6|12463.3|12448.3|109
1643995890000|2022-02-04 17:31:30|12463.1|12448.1|12462.5|12447.5|12463.6|12448.6|12462.5|12447.5|69
1643995900000|2022-02-04 17:31:40|12462.1|12447.1|12458.6|12443.6|12462.1|12447.1|12458.6|12443.6|15
1643995910000|2022-02-04 17:31:50|12459.1|12444.1|12460.3|12445.3|12461.2|12446.2|12458.6|12443.6|7
1643995920000|2022-02-04 17:32:00|12458.1|12443.1|12459.2|12444.2|12459.2|12444.2|12457.1|12442.1|15
1643995930000|2022-02-04 17:32:10|12458.7|12443.7|12456.1|12441.1|12458.7|12443.7|12456.1|12441.1|4
1643995940000|2022-02-04 17:32:20|12458.6|12443.6|12459.6|12444.6|12459.7|12444.7|12458.6|12443.6|191
1643995950000|2022-02-04 17:32:30|12459.2|12444.2|12457.5|12442.5|12459.2|12444.2|12457.5|12442.5|1
1643995960000|2022-02-04 17:32:40|12457.4|12442.4|12458.1|12443.1|12458.1|12443.1|12456.9|12441.9|1
1643995970000|2022-02-04 17:32:50|12458.4|12443.4|12458.8|12443.8|12458.8|12443.8|12458.2|12443.2|19
1643995980000|2022-02-04 17:33:00|12463.3|12448.3|12463.3|12448.3|12463.3|12448.3|12463.3|12448.3|7
1643995990000|2022-02-04 17:33:10|12463|12448|12455|12440|12463.1|12448.1|12455|12440|5
1643996000000|2022-02-04 17:33:20|12455.1|12440.1|12458|12443|12458|12443|12455.1|12440.1|4
1643996010000|2022-02-04 17:33:30|12461.6|12446.6|12461.6|12446.6|12461.7|12446.7|12461.6|12446.6|1
1643996020000|2022-02-04 17:33:40|12461.5|12446.5|12461.3|12446.3|12461.5|12446.5|12460.7|12445.7|0
1643996030000|2022-02-04 17:33:50|12461|12446|12460.6|12445.6|12461|12446|12460.3|12445.3|1
1643996040000|2022-02-04 17:34:00|12460.2|12445.2|12457.5|12442.5|12460.6|12445.6|12457.5|12442.5|5
1643996050000|2022-02-04 17:34:10|12459|12444|12459.7|12444.7|12459.7|12444.7|12459|12444|2
1643996060000|2022-02-04 17:34:20|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|2
1643996070000|2022-02-04 17:34:30|12461.3|12446.3|12463.5|12448.5|12463.6|12448.6|12460.9|12445.9|4
1643996080000|2022-02-04 17:34:40|12462.7|12447.7|12462.7|12447.7|12462.7|12447.7|12462.7|12447.7|5
1643996090000|2022-02-04 17:34:50|12463.2|12448.2|12462.8|12447.8|12463.2|12448.2|12462.8|12447.8|18
1643996120000|2022-02-04 17:35:20|12462.6|12447.6|12459.2|12444.2|12462.6|12447.6|12459.2|12444.2|3
1643996130000|2022-02-04 17:35:30|||||||||1
1643996140000|2022-02-04 17:35:40|12459|12444|12457.7|12442.7|12459|12444|12457.7|12442.7|0
1643996150000|2022-02-04 17:35:50|12457.6|12442.6|12455.6|12440.6|12457.6|12442.6|12455.6|12440.6|4
1643996160000|2022-02-04 17:36:00|12455.5|12440.5|12457.6|12442.6|12457.6|12442.6|12455.1|12440.1|5
1643996170000|2022-02-04 17:36:10|12458.1|12443.1|12458.8|12443.8|12458.8|12443.8|12456.6|12441.6|3
1643996180000|2022-02-04 17:36:20|12460.4|12445.4|12461.4|12446.4|12461.4|12446.4|12460.4|12445.4|1
1643996190000|2022-02-04 17:36:30|12461.5|12446.5|12461.5|12446.5|12461.5|12446.5|12461.5|12446.5|1
1643996200000|2022-02-04 17:36:40|12460.2|12445.2|12458.9|12443.9|12460.2|12445.2|12458.9|12443.9|0
1643996210000|2022-02-04 17:36:50|12458.5|12443.5|12450.9|12435.9|12458.5|12443.5|12450.9|12435.9|2
1643996220000|2022-02-04 17:37:00|12451|12436|12450.8|12435.8|12452.5|12437.5|12449.9|12434.9|3
1643996230000|2022-02-04 17:37:10|12450.3|12435.3|12450.4|12435.4|12450.4|12435.4|12449.9|12434.9|0
1643996240000|2022-02-04 17:37:20|||||||||1
1643996250000|2022-02-04 17:37:30|12460.5|12445.5|12460.1|12445.1|12461.1|12446.1|12460.1|12445.1|6
1643996260000|2022-02-04 17:37:40|12458.5|12443.5|12458.6|12443.6|12458.6|12443.6|12458.2|12443.2|0
1643996280000|2022-02-04 17:38:00|12459.2|12444.2|12464|12449|12464|12449|12459.2|12444.2|4
1643996290000|2022-02-04 17:38:10|12460.6|12445.6|12461.3|12446.3|12461.7|12446.7|12460.1|12445.1|3
1643996310000|2022-02-04 17:38:30|12462.1|12447.1|12465.7|12450.7|12465.7|12450.7|12462.1|12447.1|12
1643996320000|2022-02-04 17:38:40|12469.3|12454.3|12468.2|12453.2|12470|12455|12468.2|12453.2|8
1643996330000|2022-02-04 17:38:50|12467.8|12452.8|12468.7|12453.7|12470.6|12455.6|12467.8|12452.8|3
1643996340000|2022-02-04 17:39:00|12468.6|12453.6|12468.2|12453.2|12468.6|12453.6|12468.2|12453.2|6
1643996350000|2022-02-04 17:39:10|12468.3|12453.3|12468.3|12453.3|12468.3|12453.3|12468.3|12453.3|0
1643996370000|2022-02-04 17:39:30|12468.7|12453.7|12470.3|12455.3|12470.3|12455.3|12468.7|12453.7|1
1643996380000|2022-02-04 17:39:40|12469.9|12454.9|12473.1|12458.1|12473.1|12458.1|12469.9|12454.9|1
1643996390000|2022-02-04 17:39:50|12469.3|12454.3|12469|12454|12469.3|12454.3|12469|12454|1
1643996400000|2022-02-04 17:40:00|12468.6|12453.6|12467.9|12452.9|12468.6|12453.6|12465.7|12450.7|2
1643996410000|2022-02-04 17:40:10|12468.7|12453.7|12469.3|12454.3|12469.3|12454.3|12468.7|12453.7|0
1643996420000|2022-02-04 17:40:20|12469.7|12454.7|12469.1|12454.1|12469.7|12454.7|12467.7|12452.7|1
1643996460000|2022-02-04 17:41:00|||||||||1
1643996470000|2022-02-04 17:41:10|12468.8|12453.8|12467.2|12452.2|12468.8|12453.8|12467.2|12452.2|0
1643996480000|2022-02-04 17:41:20|12467.3|12452.3|12468.1|12453.1|12468.1|12453.1|12467.3|12452.3|17
1643996490000|2022-02-04 17:41:30|12468.5|12453.5|12467.9|12452.9|12468.5|12453.5|12467.9|12452.9|4
1643996500000|2022-02-04 17:41:40|12467.3|12452.3|12467.2|12452.2|12469.4|12454.4|12467.2|12452.2|1
1643996510000|2022-02-04 17:41:50|12465.4|12450.4|12465.4|12450.4|12466.7|12451.7|12465.4|12450.4|0
1643996520000|2022-02-04 17:42:00|12466.2|12451.2|12466.5|12451.5|12466.5|12451.5|12466.2|12451.2|2
1643996530000|2022-02-04 17:42:10|12467.7|12452.7|12471.3|12456.3|12471.3|12456.3|12467.7|12452.7|1
1643996540000|2022-02-04 17:42:20|12467.8|12452.8|12466.2|12451.2|12467.8|12452.8|12466.2|12451.2|2
1643996550000|2022-02-04 17:42:30|12465.2|12450.2|12468.6|12453.6|12469.6|12454.6|12464.2|12449.2|2
1643996560000|2022-02-04 17:42:40|12468.1|12453.1|12470.4|12455.4|12470.4|12455.4|12465.5|12450.5|14
1643996570000|2022-02-04 17:42:50|12469.8|12454.8|12468.7|12453.7|12469.8|12454.8|12465.8|12450.8|3
1643996580000|2022-02-04 17:43:00|12468.3|12453.3|12469.8|12454.8|12469.8|12454.8|12465.7|12450.7|5
1643996590000|2022-02-04 17:43:10|12473|12458|12476|12461|12476|12461|12473|12458|5
1643996600000|2022-02-04 17:43:20|12476.3|12461.3|12473.4|12458.4|12476.3|12461.3|12472|12457|2
1643996610000|2022-02-04 17:43:30|12473.8|12458.8|12473.3|12458.3|12474.1|12459.1|12473.3|12458.3|0
1643996620000|2022-02-04 17:43:40|12476.3|12461.3|12474.9|12459.9|12476.3|12461.3|12474.9|12459.9|2
1643996630000|2022-02-04 17:43:50|12475|12460|12474.3|12459.3|12476.4|12461.4|12474.3|12459.3|2
1643996650000|2022-02-04 17:44:10|12473.6|12458.6|12470.8|12455.8|12473.6|12458.6|12470.8|12455.8|0
1643996660000|2022-02-04 17:44:20|12471.2|12456.2|12471.2|12456.2|12471.2|12456.2|12471.2|12456.2|5
1643996680000|2022-02-04 17:44:40|12470.8|12455.8|12470.8|12455.8|12470.8|12455.8|12470.8|12455.8|0
1643996690000|2022-02-04 17:44:50|||||||||1
1643996700000|2022-02-04 17:45:00|12470.3|12455.3|12474.3|12459.3|12474.3|12459.3|12470.3|12455.3|6
1643996710000|2022-02-04 17:45:10|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|2
1643996720000|2022-02-04 17:45:20|12475.1|12460.1|12478.5|12463.5|12478.8|12463.8|12475.1|12460.1|11
1643996740000|2022-02-04 17:45:40|12481|12466|12481|12466|12481|12466|12481|12466|8
1643996750000|2022-02-04 17:45:50|||||||||1
1643996760000|2022-02-04 17:46:00|||||||||2
1643996770000|2022-02-04 17:46:10|||||||||1
1643996780000|2022-02-04 17:46:20|||||||||1
1643996790000|2022-02-04 17:46:30|12480.6|12465.6|12480.6|12465.6|12480.6|12465.6|12480.6|12465.6|1
1643996830000|2022-02-04 17:47:10|||||||||1
1643996840000|2022-02-04 17:47:20|||||||||1
1643996850000|2022-02-04 17:47:30|12481.6|12466.6|12481.6|12466.6|12481.6|12466.6|12481.6|12466.6|2
1643996870000|2022-02-04 17:47:50|12482.6|12467.6|12484.2|12469.2|12484.2|12469.2|12482.6|12467.6|1
1643996880000|2022-02-04 17:48:00|12483.8|12468.8|12484.3|12469.3|12484.3|12469.3|12483.8|12468.8|3
1643996890000|2022-02-04 17:48:10|12483.8|12468.8|12483.8|12468.8|12483.8|12468.8|12483.8|12468.8|0
1643996910000|2022-02-04 17:48:30|12483.9|12468.9|12485.8|12470.8|12485.8|12470.8|12483.9|12468.9|12
1643996920000|2022-02-04 17:48:40|12486|12471|12486.4|12471.4|12486.4|12471.4|12486|12471|3
1643996930000|2022-02-04 17:48:50|12485.9|12470.9|12485.9|12470.9|12485.9|12470.9|12485.9|12470.9|0
1643996940000|2022-02-04 17:49:00|12483.3|12468.3|12482.8|12467.8|12483.4|12468.4|12482.3|12467.3|3
1643996950000|2022-02-04 17:49:10|12481.4|12466.4|12481.4|12466.4|12481.4|12466.4|12481.4|12466.4|0
1643996960000|2022-02-04 17:49:20|12481.8|12466.8|12481.9|12466.9|12481.9|12466.9|12481.8|12466.8|1
1643996970000|2022-02-04 17:49:30|||||||||1
1643996980000|2022-02-04 17:49:40|12482|12467|12482.8|12467.8|12482.8|12467.8|12482|12467|0
1643997000000|2022-02-04 17:50:00|12482.9|12467.9|12484.5|12469.5|12485|12470|12482.9|12467.9|1
1643997010000|2022-02-04 17:50:10|12484.4|12469.4|12485.8|12470.8|12485.8|12470.8|12484.4|12469.4|1
1643997060000|2022-02-04 17:51:00|12485.4|12470.4|12484.6|12469.6|12485.4|12470.4|12484.6|12469.6|7
1643997070000|2022-02-04 17:51:10|12480.2|12465.2|12480.2|12465.2|12480.2|12465.2|12480.2|12465.2|0
1643997080000|2022-02-04 17:51:20|||||||||2
1643997110000|2022-02-04 17:51:50|12480.1|12465.1|12479.3|12464.3|12480.1|12465.1|12479.3|12464.3|0
1643997120000|2022-02-04 17:52:00|12479.7|12464.7|12479.7|12464.7|12479.7|12464.7|12479.7|12464.7|2
1643997130000|2022-02-04 17:52:10|12479.2|12464.2|12480.2|12465.2|12480.2|12465.2|12478.8|12463.8|0
1643997160000|2022-02-04 17:52:40|12480.1|12465.1|12476.1|12461.1|12480.1|12465.1|12476.1|12461.1|2
1643997170000|2022-02-04 17:52:50|12476.2|12461.2|12477.2|12462.2|12478.7|12463.7|12476.2|12461.2|4
1643997180000|2022-02-04 17:53:00|12476.2|12461.2|12483.3|12468.3|12483.3|12468.3|12475.7|12460.7|10
1643997190000|2022-02-04 17:53:10|12483.2|12468.2|12483.2|12468.2|12483.2|12468.2|12483.2|12468.2|0
1643997200000|2022-02-04 17:53:20|12483.3|12468.3|12483.2|12468.2|12483.7|12468.7|12483.2|12468.2|0
1643997210000|2022-02-04 17:53:30|12482|12467|12482.5|12467.5|12482.5|12467.5|12482|12467|8
1643997220000|2022-02-04 17:53:40|12482.6|12467.6|12482|12467|12483|12468|12482|12467|0
1643997230000|2022-02-04 17:53:50|12480.5|12465.5|12482|12467|12482|12467|12480.5|12465.5|1
1643997240000|2022-02-04 17:54:00|||||||||1
1643997250000|2022-02-04 17:54:10|12481.2|12466.2|12483.1|12468.1|12483.4|12468.4|12481.1|12466.1|6
1643997260000|2022-02-04 17:54:20|12483.3|12468.3|12484.1|12469.1|12484.1|12469.1|12483.3|12468.3|0
1643997270000|2022-02-04 17:54:30|12484.5|12469.5|12484.5|12469.5|12484.5|12469.5|12484.5|12469.5|5
1643997280000|2022-02-04 17:54:40|12486.1|12471.1|12486.1|12471.1|12486.1|12471.1|12486.1|12471.1|1
1643997290000|2022-02-04 17:54:50|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|12486.5|12471.5|0
1643997300000|2022-02-04 17:55:00|12486.5|12471.5|12487.1|12472.1|12487.1|12472.1|12486.5|12471.5|1
1643997310000|2022-02-04 17:55:10|12487.5|12472.5|12487.6|12472.6|12487.6|12472.6|12487.5|12472.5|2
1643997320000|2022-02-04 17:55:20|12487.2|12472.2|12486.3|12471.3|12487.2|12472.2|12486.3|12471.3|2
1643997330000|2022-02-04 17:55:30|12486.7|12471.7|12486.7|12471.7|12486.7|12471.7|12486.7|12471.7|0
1643997340000|2022-02-04 17:55:40|12487.5|12472.5|12486.3|12471.3|12487.5|12472.5|12486.3|12471.3|2
1643997350000|2022-02-04 17:55:50|||||||||1
1643997360000|2022-02-04 17:56:00|12485.4|12470.4|12484.9|12469.9|12485.4|12470.4|12484.9|12469.9|1
1643997370000|2022-02-04 17:56:10|12485.3|12470.3|12485.3|12470.3|12486.3|12471.3|12485.3|12470.3|1
1643997380000|2022-02-04 17:56:20|12485.7|12470.7|12485.6|12470.6|12485.7|12470.7|12485.6|12470.6|6
1643997390000|2022-02-04 17:56:30|12489.5|12474.5|12487.6|12472.6|12489.5|12474.5|12487.6|12472.6|1
1643997400000|2022-02-04 17:56:40|12488|12473|12488|12473|12488|12473|12488|12473|0
1643997430000|2022-02-04 17:57:10|12487.9|12472.9|12487.5|12472.5|12487.9|12472.9|12487.5|12472.5|1
1643997440000|2022-02-04 17:57:20|||||||||2
1643997450000|2022-02-04 17:57:30|12487|12472|12487|12472|12487|12472|12487|12472|1
1643997460000|2022-02-04 17:57:40|12489.6|12474.6|12489.1|12474.1|12489.6|12474.6|12489.1|12474.1|4
1643997470000|2022-02-04 17:57:50|12489.4|12474.4|12488.5|12473.5|12489.4|12474.4|12488.5|12473.5|1
1643997480000|2022-02-04 17:58:00|12488.2|12473.2|12486.5|12471.5|12488.2|12473.2|12486|12471|2
1643997490000|2022-02-04 17:58:10|12486.4|12471.4|12486|12471|12486.4|12471.4|12486|12471|2
1643997510000|2022-02-04 17:58:30|12485.5|12470.5|12482.4|12467.4|12485.5|12470.5|12482.4|12467.4|1
1643997520000|2022-02-04 17:58:40|12482.5|12467.5|12482.9|12467.9|12482.9|12467.9|12482.5|12467.5|0
1643997530000|2022-02-04 17:58:50|12482.4|12467.4|12481.5|12466.5|12482.4|12467.4|12480.4|12465.4|17
1643997540000|2022-02-04 17:59:00|12480.5|12465.5|12480.5|12465.5|12481.3|12466.3|12479.9|12464.9|4
1643997550000|2022-02-04 17:59:10|12481.7|12466.7|12484|12469|12484.2|12469.2|12481.7|12466.7|3
1643997560000|2022-02-04 17:59:20|12483.2|12468.2|12483.5|12468.5|12483.6|12468.6|12483.1|12468.1|2
1643997570000|2022-02-04 17:59:30|12483.3|12468.3|12482|12467|12483.3|12468.3|12482|12467|0
1643997590000|2022-02-04 17:59:50|||||||||16
1643997600000|2022-02-04 18:00:00|12483.6|12468.6|12483.7|12468.7|12484.8|12469.8|12483.6|12468.6|2
1643997610000|2022-02-04 18:00:10|12483.6|12468.6|12482.6|12467.6|12483.6|12468.6|12482.6|12467.6|0
1643997620000|2022-02-04 18:00:20|12482.7|12467.7|12482.7|12467.7|12482.7|12467.7|12482.7|12467.7|0
1643997640000|2022-02-04 18:00:40|12484.7|12469.7|12484.3|12469.3|12484.7|12469.7|12483.2|12468.2|5
1643997650000|2022-02-04 18:00:50|12483.9|12468.9|12480.7|12465.7|12483.9|12468.9|12480.7|12465.7|2
1643997660000|2022-02-04 18:01:00|12480.6|12465.6|12480.7|12465.7|12481.1|12466.1|12480.6|12465.6|6
1643997670000|2022-02-04 18:01:10|12480.5|12465.5|12480|12465|12480.7|12465.7|12480|12465|1
1643997680000|2022-02-04 18:01:20|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|0
1643997710000|2022-02-04 18:01:50|12481.1|12466.1|12479.7|12464.7|12481.8|12466.8|12479.7|12464.7|7
1643997720000|2022-02-04 18:02:00|12479.6|12464.6|12477.2|12462.2|12479.6|12464.6|12477.2|12462.2|0
1643997730000|2022-02-04 18:02:10|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|1
1643997750000|2022-02-04 18:02:30|12475.6|12460.6|12476|12461|12476|12461|12475.6|12460.6|10
1643997770000|2022-02-04 18:02:50|12475.5|12460.5|12475.5|12460.5|12475.5|12460.5|12475.5|12460.5|0
1643997780000|2022-02-04 18:03:00|12475.9|12460.9|12475|12460|12475.9|12460.9|12475|12460|0
1643997790000|2022-02-04 18:03:10|12475.8|12460.8|12476.3|12461.3|12476.3|12461.3|12475.8|12460.8|4
1643997800000|2022-02-04 18:03:20|12476.7|12461.7|12476.9|12461.9|12476.9|12461.9|12476.7|12461.7|1
1643997810000|2022-02-04 18:03:30|12475.7|12460.7|12475.2|12460.2|12475.7|12460.7|12475.2|12460.2|9
1643997820000|2022-02-04 18:03:40|12475.3|12460.3|12472.9|12457.9|12475.3|12460.3|12472.9|12457.9|3
1643997830000|2022-02-04 18:03:50|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|3
1643997840000|2022-02-04 18:04:00|12468.5|12453.5|12468.8|12453.8|12468.8|12453.8|12468.4|12453.4|111
1643997850000|2022-02-04 18:04:10|12468.4|12453.4|12469.8|12454.8|12469.8|12454.8|12468.4|12453.4|1
1643997870000|2022-02-04 18:04:30|12469.4|12454.4|12472.4|12457.4|12472.9|12457.9|12469.4|12454.4|7
1643997880000|2022-02-04 18:04:40|12471.6|12456.6|12471.4|12456.4|12471.6|12456.6|12471.4|12456.4|1
1643997890000|2022-02-04 18:04:50|12471|12456|12463.7|12448.7|12471|12456|12459.5|12444.5|17
1643997900000|2022-02-04 18:05:00|12464.1|12449.1|12461.9|12446.9|12464.1|12449.1|12461.9|12446.9|2
1643997910000|2022-02-04 18:05:10|12461.8|12446.8|12461.8|12446.8|12461.8|12446.8|12461.8|12446.8|1
1643997920000|2022-02-04 18:05:20|12461.5|12446.5|12460.3|12445.3|12461.5|12446.5|12460.3|12445.3|0
1643997930000|2022-02-04 18:05:30|12460|12445|12460|12445|12460|12445|12460|12445|0
1643997960000|2022-02-04 18:06:00|12461|12446|12463.1|12448.1|12463.6|12448.6|12460.6|12445.6|6
1643997970000|2022-02-04 18:06:10|12462.7|12447.7|12460.6|12445.6|12462.7|12447.7|12460.6|12445.6|2
1643997980000|2022-02-04 18:06:20|||||||||1
1643997990000|2022-02-04 18:06:30|12456|12441|12455.5|12440.5|12456.5|12441.5|12455.5|12440.5|5
1643998000000|2022-02-04 18:06:40|12455.2|12440.2|12456.2|12441.2|12456.2|12441.2|12453.2|12438.2|9
1643998010000|2022-02-04 18:06:50|12455.2|12440.2|12456.2|12441.2|12456.2|12441.2|12455.2|12440.2|1
1643998020000|2022-02-04 18:07:00|12454.7|12439.7|12456|12441|12456.7|12441.7|12454.2|12439.2|12
1643998030000|2022-02-04 18:07:10|12455.1|12440.1|12453.5|12438.5|12455.1|12440.1|12453.5|12438.5|0
1643998040000|2022-02-04 18:07:20|12451.5|12436.5|12451|12436|12451.5|12436.5|12450.5|12435.5|1
1643998050000|2022-02-04 18:07:30|12450|12435|12450|12435|12450|12435|12450|12435|1
1643998060000|2022-02-04 18:07:40|12448.6|12433.6|12448.3|12433.3|12448.6|12433.6|12447.2|12432.2|5
1643998070000|2022-02-04 18:07:50|12447.8|12432.8|12448.8|12433.8|12448.8|12433.8|12447.8|12432.8|6
1643998080000|2022-02-04 18:08:00|12447.2|12432.2|12447.2|12432.2|12447.2|12432.2|12447.2|12432.2|1
1643998090000|2022-02-04 18:08:10|12447.6|12432.6|12447.6|12432.6|12447.6|12432.6|12447.6|12432.6|1
1643998120000|2022-02-04 18:08:40|||||||||1
1643998130000|2022-02-04 18:08:50|12446.7|12431.7|12448.6|12433.6|12448.6|12433.6|12446.7|12431.7|3
1643998140000|2022-02-04 18:09:00|12449.4|12434.4|12449.5|12434.5|12449.9|12434.9|12449|12434|3
1643998150000|2022-02-04 18:09:10|12449.9|12434.9|12452.6|12437.6|12452.6|12437.6|12449.1|12434.1|13
1643998170000|2022-02-04 18:09:30|12452.1|12437.1|12452.1|12437.1|12452.1|12437.1|12452.1|12437.1|0
1643998200000|2022-02-04 18:10:00|12452.2|12437.2|12453.1|12438.1|12453.1|12438.1|12452.2|12437.2|3
1643998210000|2022-02-04 18:10:10|12451.9|12436.9|12454.3|12439.3|12454.4|12439.4|12451.9|12436.9|12
1643998220000|2022-02-04 18:10:20|||||||||1
1643998250000|2022-02-04 18:10:50|||||||||1
1643998260000|2022-02-04 18:11:00|12453.8|12438.8|12455.9|12440.9|12456|12441|12453.8|12438.8|7
1643998270000|2022-02-04 18:11:10|12455.4|12440.4|12455.4|12440.4|12455.4|12440.4|12455.4|12440.4|7
1643998290000|2022-02-04 18:11:30|12455|12440|12455.4|12440.4|12456.8|12441.8|12455|12440|3
1643998310000|2022-02-04 18:11:50|||||||||1
1643998320000|2022-02-04 18:12:00|12455.9|12440.9|12455.9|12440.9|12455.9|12440.9|12455.9|12440.9|1
1643998360000|2022-02-04 18:12:40|12455.1|12440.1|12454.9|12439.9|12455.1|12440.1|12454.9|12439.9|2
1643998370000|2022-02-04 18:12:50|12452.3|12437.3|12452.8|12437.8|12453.3|12438.3|12452.3|12437.3|1
1643998380000|2022-02-04 18:13:00|12451.9|12436.9|12451.9|12436.9|12451.9|12436.9|12451.9|12436.9|3
1643998390000|2022-02-04 18:13:10|12452.3|12437.3|12449.6|12434.6|12452.3|12437.3|12449.6|12434.6|1
1643998410000|2022-02-04 18:13:30|12449.2|12434.2|12449.2|12434.2|12449.2|12434.2|12449.2|12434.2|2
1643998420000|2022-02-04 18:13:40|||||||||1
1643998430000|2022-02-04 18:13:50|12449.5|12434.5|12450.3|12435.3|12450.3|12435.3|12449.5|12434.5|0
1643998440000|2022-02-04 18:14:00|12448.7|12433.7|12449.4|12434.4|12449.4|12434.4|12448.7|12433.7|2
1643998450000|2022-02-04 18:14:10|12450.6|12435.6|12450.6|12435.6|12450.6|12435.6|12450.6|12435.6|1
1643998460000|2022-02-04 18:14:20|||||||||4
1643998470000|2022-02-04 18:14:30|12450.2|12435.2|12450.2|12435.2|12450.2|12435.2|12450.2|12435.2|0
1643998490000|2022-02-04 18:14:50|12449.3|12434.3|12449.3|12434.3|12449.3|12434.3|12449.3|12434.3|0
1643998500000|2022-02-04 18:15:00|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|0
1643998510000|2022-02-04 18:15:10|12446.1|12431.1|12445.6|12430.6|12446.1|12431.1|12445.6|12430.6|3
1643998520000|2022-02-04 18:15:20|12446.6|12431.6|12447|12432|12447|12432|12446.6|12431.6|6
1643998530000|2022-02-04 18:15:30|12446.6|12431.6|12445.9|12430.9|12447.4|12432.4|12445.9|12430.9|16
1643998540000|2022-02-04 18:15:40|12445.3|12430.3|12443.4|12428.4|12445.3|12430.3|12443.3|12428.3|14
1643998550000|2022-02-04 18:15:50|||||||||1
1643998560000|2022-02-04 18:16:00|12442.9|12427.9|12445.5|12430.5|12447|12432|12442.9|12427.9|12
1643998570000|2022-02-04 18:16:10|12445.4|12430.4|12445.4|12430.4|12445.4|12430.4|12445.4|12430.4|25
1643998580000|2022-02-04 18:16:20|||||||||7
1643998590000|2022-02-04 18:16:30|12445.6|12430.6|12446.4|12431.4|12446.4|12431.4|12445.5|12430.5|8
1643998600000|2022-02-04 18:16:40|12445.4|12430.4|12445.8|12430.8|12445.8|12430.8|12445.4|12430.4|15
1643998610000|2022-02-04 18:16:50|12445.3|12430.3|12445.3|12430.3|12445.3|12430.3|12445.3|12430.3|8
1643998620000|2022-02-04 18:17:00|12445.4|12430.4|12444.9|12429.9|12445.4|12430.4|12444.9|12429.9|0
1643998630000|2022-02-04 18:17:10|12444|12429|12443.9|12428.9|12444|12429|12443.9|12428.9|2
1643998640000|2022-02-04 18:17:20|12443.8|12428.8|12443.8|12428.8|12443.8|12428.8|12443.8|12428.8|12
1643998650000|2022-02-04 18:17:30|||||||||7
1643998660000|2022-02-04 18:17:40|||||||||1
1643998670000|2022-02-04 18:17:50|12441|12426|12440.2|12425.2|12441|12426|12440.2|12425.2|4
1643998680000|2022-02-04 18:18:00|12439.4|12424.4|12442.3|12427.3|12442.3|12427.3|12439.4|12424.4|4
1643998690000|2022-02-04 18:18:10|12441.9|12426.9|12442.3|12427.3|12442.3|12427.3|12441.9|12426.9|1
1643998700000|2022-02-04 18:18:20|12441.9|12426.9|12441.9|12426.9|12441.9|12426.9|12441.9|12426.9|5
1643998720000|2022-02-04 18:18:40|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|6
1643998730000|2022-02-04 18:18:50|12441.2|12426.2|12441.6|12426.6|12441.6|12426.6|12441.2|12426.2|0
1643998740000|2022-02-04 18:19:00|12444.8|12429.8|12442.6|12427.6|12445.6|12430.6|12442.6|12427.6|3
1643998750000|2022-02-04 18:19:10|12443|12428|12443|12428|12443|12428|12443|12428|1
1643998760000|2022-02-04 18:19:20|12442.6|12427.6|12442.9|12427.9|12443|12428|12442.6|12427.6|3
1643998770000|2022-02-04 18:19:30|12442.5|12427.5|12442.5|12427.5|12443.4|12428.4|12442|12427|2
1643998780000|2022-02-04 18:19:40|12441.3|12426.3|12441.2|12426.2|12441.7|12426.7|12441.1|12426.1|5
1643998790000|2022-02-04 18:19:50|12429.5|12414.5|12429.9|12414.9|12431.4|12416.4|12429.5|12414.5|61
1643998800000|2022-02-04 18:20:00|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|0
1643998810000|2022-02-04 18:20:10|12428.9|12413.9|12430.9|12415.9|12431.9|12416.9|12428.9|12413.9|2
1643998830000|2022-02-04 18:20:30|||||||||1
1643998840000|2022-02-04 18:20:40|12434|12419|12433|12418|12434|12419|12433|12418|2
1643998850000|2022-02-04 18:20:50|12434.4|12419.4|12433.5|12418.5|12434.4|12419.4|12433.5|12418.5|6
1643998860000|2022-02-04 18:21:00|12430.3|12415.3|12430.8|12415.8|12430.8|12415.8|12430.3|12415.3|0
1643998870000|2022-02-04 18:21:10|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|2
1643998890000|2022-02-04 18:21:30|12430.9|12415.9|12431|12416|12432.8|12417.8|12430.9|12415.9|4
1643998900000|2022-02-04 18:21:40|12432|12417|12431.5|12416.5|12432|12417|12431.5|12416.5|2
1643998910000|2022-02-04 18:21:50|12432.3|12417.3|12432.3|12417.3|12432.3|12417.3|12432.3|12417.3|4
1643998920000|2022-02-04 18:22:00|12433.5|12418.5|12439.9|12424.9|12440.2|12425.2|12433|12418|6
1643998930000|2022-02-04 18:22:10|12439|12424|12432.9|12417.9|12439|12424|12432.9|12417.9|1
1643998940000|2022-02-04 18:22:20|12432.4|12417.4|12432.1|12417.1|12432.8|12417.8|12431.7|12416.7|10
1643998960000|2022-02-04 18:22:40|||||||||1
1643998980000|2022-02-04 18:23:00|12431.6|12416.6|12432|12417|12432.9|12417.9|12431|12416|6
1643998990000|2022-02-04 18:23:10|12431.5|12416.5|12431.5|12416.5|12431.5|12416.5|12431.5|12416.5|0
1643999000000|2022-02-04 18:23:20|12431.4|12416.4|12431.4|12416.4|12431.5|12416.5|12431.4|12416.4|4
1643999020000|2022-02-04 18:23:40|||||||||2
1643999030000|2022-02-04 18:23:50|12434.5|12419.5|12434.5|12419.5|12435.5|12420.5|12434.4|12419.4|4
1643999040000|2022-02-04 18:24:00|12433.5|12418.5|12437.9|12422.9|12438.9|12423.9|12433.5|12418.5|9
1643999050000|2022-02-04 18:24:10|12437|12422|12432.9|12417.9|12437|12422|12432.9|12417.9|2
1643999060000|2022-02-04 18:24:20|12433|12418|12433|12418|12433|12418|12433|12418|2
1643999070000|2022-02-04 18:24:30|12433.4|12418.4|12429|12414|12433.4|12418.4|12429|12414|18
1643999080000|2022-02-04 18:24:40|12429.4|12414.4|12429.4|12414.4|12429.4|12414.4|12429.4|12414.4|6
1643999090000|2022-02-04 18:24:50|12431.4|12416.4|12430.4|12415.4|12432.9|12417.9|12430.4|12415.4|5
1643999100000|2022-02-04 18:25:00|12430.1|12415.1|12432.3|12417.3|12432.3|12417.3|12428.9|12413.9|3
1643999110000|2022-02-04 18:25:10|12432.8|12417.8|12431.3|12416.3|12432.8|12417.8|12430.9|12415.9|4
1643999120000|2022-02-04 18:25:20|12430.4|12415.4|12430.4|12415.4|12430.4|12415.4|12430.4|12415.4|0
1643999160000|2022-02-04 18:26:00|12429.9|12414.9|12430.4|12415.4|12430.4|12415.4|12429.9|12414.9|0
1643999170000|2022-02-04 18:26:10|||||||||1
1643999180000|2022-02-04 18:26:20|||||||||1
1643999200000|2022-02-04 18:26:40|12432.4|12417.4|12430.2|12415.2|12432.4|12417.4|12430.2|12415.2|8
1643999210000|2022-02-04 18:26:50|12430.7|12415.7|12429.2|12414.2|12430.7|12415.7|12429.2|12414.2|2
1643999220000|2022-02-04 18:27:00|12429.3|12414.3|12433.7|12418.7|12433.8|12418.8|12429.3|12414.3|10
1643999270000|2022-02-04 18:27:50|12432.7|12417.7|12432.7|12417.7|12432.7|12417.7|12432.7|12417.7|1
1643999290000|2022-02-04 18:28:10|12433|12418|12434.2|12419.2|12434.2|12419.2|12433|12418|5
1643999310000|2022-02-04 18:28:30|12433.5|12418.5|12432.5|12417.5|12433.5|12418.5|12432.5|12417.5|1
1643999320000|2022-02-04 18:28:40|12432.1|12417.1|12430.5|12415.5|12432.1|12417.1|12430.5|12415.5|0
1643999330000|2022-02-04 18:28:50|12430.1|12415.1|12430.1|12415.1|12430.1|12415.1|12429.1|12414.1|5
1643999340000|2022-02-04 18:29:00|12430|12415|12430|12415|12430|12415|12430|12415|0
1643999350000|2022-02-04 18:29:10|12429.6|12414.6|12432.1|12417.1|12432.1|12417.1|12429.6|12414.6|1
1643999380000|2022-02-04 18:29:40|||||||||1
1643999390000|2022-02-04 18:29:50|12432.9|12417.9|12433.9|12418.9|12433.9|12418.9|12432.9|12417.9|6
1643999400000|2022-02-04 18:30:00|12433.1|12418.1|12432.8|12417.8|12433.1|12418.1|12431.6|12416.6|4
1643999410000|2022-02-04 18:30:10|12434.4|12419.4|12434.8|12419.8|12434.8|12419.8|12434.4|12419.4|1
1643999420000|2022-02-04 18:30:20|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|0
1643999430000|2022-02-04 18:30:30|12433.4|12418.4|12432.9|12417.9|12433.4|12418.4|12432.9|12417.9|0
1643999460000|2022-02-04 18:31:00|12433.9|12418.9|12436.5|12421.5|12437|12422|12433.9|12418.9|2
1643999470000|2022-02-04 18:31:10|12438.9|12423.9|12439.5|12424.5|12439.8|12424.8|12438.8|12423.8|33
1643999480000|2022-02-04 18:31:20|12439.4|12424.4|12436.5|12421.5|12439.5|12424.5|12436.5|12421.5|8
1643999490000|2022-02-04 18:31:30|12435.5|12420.5|12432.6|12417.6|12435.5|12420.5|12432.6|12417.6|4
1643999500000|2022-02-04 18:31:40|12432.5|12417.5|12430.2|12415.2|12432.6|12417.6|12430.2|12415.2|0
1643999510000|2022-02-04 18:31:50|12430.1|12415.1|12430.1|12415.1|12430.1|12415.1|12430.1|12415.1|1
1643999520000|2022-02-04 18:32:00|12429.7|12414.7|12429.5|12414.5|12430.2|12415.2|12429.5|12414.5|1
1643999530000|2022-02-04 18:32:10|12428.6|12413.6|12429.1|12414.1|12429.1|12414.1|12428.1|12413.1|15
1643999540000|2022-02-04 18:32:20|12430.3|12415.3|12429.6|12414.6|12432.1|12417.1|12429.6|12414.6|7
1643999560000|2022-02-04 18:32:40|12429.5|12414.5|12429.5|12414.5|12429.5|12414.5|12429.1|12414.1|1
1643999570000|2022-02-04 18:32:50|12428.9|12413.9|12427.7|12412.7|12428.9|12413.9|12427.7|12412.7|1
1643999580000|2022-02-04 18:33:00|12427.2|12412.2|12422.7|12407.7|12427.2|12412.2|12422.7|12407.7|18
1643999590000|2022-02-04 18:33:10|12423.5|12408.5|12423.1|12408.1|12423.5|12408.5|12423.1|12408.1|1
1643999600000|2022-02-04 18:33:20|12422|12407|12418.1|12403.1|12422|12407|12415.5|12400.5|10
1643999610000|2022-02-04 18:33:30|12417.7|12402.7|12418.9|12403.9|12418.9|12403.9|12417.6|12402.6|0
1643999630000|2022-02-04 18:33:50|12418.5|12403.5|12419.1|12404.1|12419.1|12404.1|12418.5|12403.5|1
1643999640000|2022-02-04 18:34:00|12418.7|12403.7|12417.5|12402.5|12418.7|12403.7|12417.5|12402.5|1
1643999650000|2022-02-04 18:34:10|12419.5|12404.5|12421.5|12406.5|12421.5|12406.5|12419.5|12404.5|7
1643999660000|2022-02-04 18:34:20|12421.8|12406.8|12421.8|12406.8|12421.8|12406.8|12421.3|12406.3|7
1643999670000|2022-02-04 18:34:30|12421.3|12406.3|12419.5|12404.5|12421.3|12406.3|12419.5|12404.5|0
1643999680000|2022-02-04 18:34:40|12419.3|12404.3|12417.4|12402.4|12419.3|12404.3|12416.4|12401.4|3
1643999690000|2022-02-04 18:34:50|12417.5|12402.5|12417.8|12402.8|12417.9|12402.9|12417.5|12402.5|0
1643999700000|2022-02-04 18:35:00|12417.3|12402.3|12417.3|12402.3|12417.3|12402.3|12417.3|12402.3|2
1643999710000|2022-02-04 18:35:10|12418.4|12403.4|12419.5|12404.5|12419.5|12404.5|12417.4|12402.4|2
1643999730000|2022-02-04 18:35:30|12419.9|12404.9|12420.4|12405.4|12421|12406|12419.9|12404.9|7
1643999740000|2022-02-04 18:35:40|12419.9|12404.9|12418.8|12403.8|12420.3|12405.3|12418.3|12403.3|3
1643999750000|2022-02-04 18:35:50|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|0
1643999780000|2022-02-04 18:36:20|12415.5|12400.5|12414.7|12399.7|12415.5|12400.5|12414.7|12399.7|2
1643999790000|2022-02-04 18:36:30|12414.3|12399.3|12411.3|12396.3|12414.3|12399.3|12411.3|12396.3|0
1643999800000|2022-02-04 18:36:40|12412.3|12397.3|12416.4|12401.4|12416.4|12401.4|12412.3|12397.3|5
1643999810000|2022-02-04 18:36:50|12416.5|12401.5|12416.4|12401.4|12416.5|12401.5|12416.4|12401.4|0
1643999820000|2022-02-04 18:37:00|12420.7|12405.7|12418|12403|12421.9|12406.9|12417.4|12402.4|9
1643999830000|2022-02-04 18:37:10|12418.9|12403.9|12417.4|12402.4|12419.4|12404.4|12417.4|12402.4|0
1643999840000|2022-02-04 18:37:20|||||||||1
1643999850000|2022-02-04 18:37:30|12416.4|12401.4|12415.9|12400.9|12416.4|12401.4|12415.9|12400.9|2
1643999870000|2022-02-04 18:37:50|||||||||2
1643999880000|2022-02-04 18:38:00|12415.7|12400.7|12411.8|12396.8|12415.7|12400.7|12411.8|12396.8|1
1643999890000|2022-02-04 18:38:10|12411.9|12396.9|12412.8|12397.8|12412.8|12397.8|12411.9|12396.9|0
1643999910000|2022-02-04 18:38:30|12412.6|12397.6|12411.4|12396.4|12412.6|12397.6|12411.4|12396.4|0
1643999920000|2022-02-04 18:38:40|12411|12396|12410.9|12395.9|12411|12396|12410.9|12395.9|1
1643999930000|2022-02-04 18:38:50|12411.9|12396.9|12411.9|12396.9|12411.9|12396.9|12411.9|12396.9|0
1643999940000|2022-02-04 18:39:00|12412.3|12397.3|12413.9|12398.9|12413.9|12398.9|12412.3|12397.3|13
1643999970000|2022-02-04 18:39:30|12413.8|12398.8|12413.5|12398.5|12413.9|12398.9|12412.9|12397.9|25
1643999980000|2022-02-04 18:39:40|12413.1|12398.1|12414.5|12399.5|12414.5|12399.5|12413.1|12398.1|12
1643999990000|2022-02-04 18:39:50|12414.6|12399.6|12414.5|12399.5|12414.6|12399.6|12414.5|12399.5|0
1644000000000|2022-02-04 18:40:00|12414.6|12399.6|12415|12400|12415|12400|12414.6|12399.6|0
1644000010000|2022-02-04 18:40:10|12417.3|12402.3|12417.4|12402.4|12417.4|12402.4|12417.3|12402.3|15
1644000020000|2022-02-04 18:40:20|12417.8|12402.8|12417.4|12402.4|12418.2|12403.2|12417.4|12402.4|1
1644000030000|2022-02-04 18:40:30|12416.6|12401.6|12415.9|12400.9|12416.6|12401.6|12415.9|12400.9|2
1644000040000|2022-02-04 18:40:40|12415.2|12400.2|12415.6|12400.6|12416|12401|12415.2|12400.2|1
1644000050000|2022-02-04 18:40:50|12415|12400|12414.7|12399.7|12415|12400|12414.7|12399.7|2
1644000060000|2022-02-04 18:41:00|12415.1|12400.1|12413|12398|12418.5|12403.5|12413|12398|11
1644000070000|2022-02-04 18:41:10|12412.6|12397.6|12418.6|12403.6|12419.1|12404.1|12412.6|12397.6|5
1644000080000|2022-02-04 18:41:20|12418.8|12403.8|12421.1|12406.1|12421.1|12406.1|12418.6|12403.6|2
1644000090000|2022-02-04 18:41:30|12419.1|12404.1|12419.7|12404.7|12420.3|12405.3|12419.1|12404.1|3
1644000100000|2022-02-04 18:41:40|12421.1|12406.1|12421.1|12406.1|12421.1|12406.1|12421.1|12406.1|0
1644000110000|2022-02-04 18:41:50|12420.6|12405.6|12419.4|12404.4|12420.6|12405.6|12419|12404|0
1644000120000|2022-02-04 18:42:00|12418.6|12403.6|12426.7|12411.7|12426.7|12411.7|12418.6|12403.6|13
1644000130000|2022-02-04 18:42:10|12427.1|12412.1|12427.1|12412.1|12428.7|12413.7|12427.1|12412.1|5
1644000140000|2022-02-04 18:42:20|12425.6|12410.6|12426|12411|12426|12411|12425.6|12410.6|1
1644000150000|2022-02-04 18:42:30|12425.6|12410.6|12426|12411|12426|12411|12425.6|12410.6|1
1644000160000|2022-02-04 18:42:40|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|0
1644000170000|2022-02-04 18:42:50|12426.4|12411.4|12427.6|12412.6|12427.6|12412.6|12426.1|12411.1|2
1644000180000|2022-02-04 18:43:00|12425.6|12410.6|12426.9|12411.9|12427.2|12412.2|12425.6|12410.6|16
1644000190000|2022-02-04 18:43:10|12426.6|12411.6|12420.1|12405.1|12426.9|12411.9|12420.1|12405.1|2
1644000210000|2022-02-04 18:43:30|12421.1|12406.1|12422.1|12407.1|12422.1|12407.1|12421.1|12406.1|0
1644000220000|2022-02-04 18:43:40|12425.2|12410.2|12423.6|12408.6|12425.2|12410.2|12423.6|12408.6|3
1644000230000|2022-02-04 18:43:50|12423.5|12408.5|12424.5|12409.5|12424.5|12409.5|12423.1|12408.1|0
1644000240000|2022-02-04 18:44:00|12423.3|12408.3|12420.5|12405.5|12423.3|12408.3|12420.5|12405.5|3
1644000250000|2022-02-04 18:44:10|12420.9|12405.9|12420.9|12405.9|12420.9|12405.9|12420.9|12405.9|1
1644000260000|2022-02-04 18:44:20|12421.1|12406.1|12420.7|12405.7|12421.9|12406.9|12420.7|12405.7|4
1644000270000|2022-02-04 18:44:30|12421.1|12406.1|12419.7|12404.7|12421.1|12406.1|12419.7|12404.7|2
1644000290000|2022-02-04 18:44:50|12420|12405|12419.2|12404.2|12421.2|12406.2|12419.2|12404.2|9
1644000300000|2022-02-04 18:45:00|12418.8|12403.8|12416.5|12401.5|12418.9|12403.9|12416|12401|35
1644000310000|2022-02-04 18:45:10|12417.6|12402.6|12418.5|12403.5|12418.5|12403.5|12417.6|12402.6|10
1644000320000|2022-02-04 18:45:20|||||||||1
1644000330000|2022-02-04 18:45:30|12417.7|12402.7|12418.1|12403.1|12418.1|12403.1|12417.7|12402.7|10
1644000340000|2022-02-04 18:45:40|12417.7|12402.7|12418.5|12403.5|12418.5|12403.5|12417.7|12402.7|2
1644000350000|2022-02-04 18:45:50|||||||||1
1644000360000|2022-02-04 18:46:00|||||||||4
1644000390000|2022-02-04 18:46:30|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|25
1644000400000|2022-02-04 18:46:40|12418.5|12403.5|12422.9|12407.9|12423.1|12408.1|12418.5|12403.5|6
1644000410000|2022-02-04 18:46:50|||||||||1
1644000420000|2022-02-04 18:47:00|12422.8|12407.8|12419.3|12404.3|12423|12408|12419|12404|4
1644000430000|2022-02-04 18:47:10|12420.1|12405.1|12420.1|12405.1|12420.1|12405.1|12420.1|12405.1|4
1644000450000|2022-02-04 18:47:30|12420.5|12405.5|12422.2|12407.2|12422.2|12407.2|12420.5|12405.5|6
1644000460000|2022-02-04 18:47:40|12422.5|12407.5|12425.7|12410.7|12426.2|12411.2|12422.5|12407.5|17
1644000480000|2022-02-04 18:48:00|12425.6|12410.6|12428.2|12413.2|12428.4|12413.4|12425.6|12410.6|4
1644000500000|2022-02-04 18:48:20|12427.8|12412.8|12426.3|12411.3|12433|12418|12426.3|12411.3|4
1644000510000|2022-02-04 18:48:30|12426.7|12411.7|12450.4|12435.4|12451.3|12436.3|12426.2|12411.2|86
1644000520000|2022-02-04 18:48:40|12450.8|12435.8|12458.9|12443.9|12458.9|12443.9|12450.4|12435.4|43
1644000530000|2022-02-04 18:48:50|12460.2|12445.2|12456.6|12441.6|12460.2|12445.2|12455.4|12440.4|12
1644000540000|2022-02-04 18:49:00|12458.1|12443.1|12457.3|12442.3|12458.1|12443.1|12457.3|12442.3|1
1644000550000|2022-02-04 18:49:10|||||||||1
1644000560000|2022-02-04 18:49:20|12457.7|12442.7|12458.2|12443.2|12458.2|12443.2|12457.7|12442.7|18
1644000570000|2022-02-04 18:49:30|12458.6|12443.6|12456.6|12441.6|12458.6|12443.6|12456.6|12441.6|5
1644000580000|2022-02-04 18:49:40|12456.5|12441.5|12455.6|12440.6|12456.5|12441.5|12455.6|12440.6|2
1644000590000|2022-02-04 18:49:50|12454|12439|12454|12439|12454|12439|12454|12439|1
1644000620000|2022-02-04 18:50:20|12453.1|12438.1|12454|12439|12454|12439|12453|12438|1
1644000630000|2022-02-04 18:50:30|12453.6|12438.6|12450.3|12435.3|12453.6|12438.6|12450.3|12435.3|8
1644000640000|2022-02-04 18:50:40|12450.7|12435.7|12448.6|12433.6|12450.7|12435.7|12448.2|12433.2|5
1644000650000|2022-02-04 18:50:50|12451.6|12436.6|12455.1|12440.1|12456.2|12441.2|12451.6|12436.6|10
1644000660000|2022-02-04 18:51:00|12454.7|12439.7|12451.6|12436.6|12454.7|12439.7|12450.1|12435.1|0
1644000670000|2022-02-04 18:51:10|12449.2|12434.2|12448.7|12433.7|12449.2|12434.2|12448.7|12433.7|4
1644000680000|2022-02-04 18:51:20|12451.5|12436.5|12449|12434|12451.5|12436.5|12449|12434|5
1644000690000|2022-02-04 18:51:30|12448.9|12433.9|12446.8|12431.8|12448.9|12433.9|12446.8|12431.8|3
1644000710000|2022-02-04 18:51:50|12447|12432|12447|12432|12447|12432|12447|12432|1
1644000720000|2022-02-04 18:52:00|12447.8|12432.8|12450.3|12435.3|12450.3|12435.3|12447.8|12432.8|4
1644000730000|2022-02-04 18:52:10|12449.4|12434.4|12443.5|12428.5|12449.4|12434.4|12443.2|12428.2|7
1644000740000|2022-02-04 18:52:20|12444.5|12429.5|12445.4|12430.4|12445.4|12430.4|12441.5|12426.5|15
1644000750000|2022-02-04 18:52:30|12445.8|12430.8|12445.8|12430.8|12445.8|12430.8|12445.8|12430.8|0
1644000760000|2022-02-04 18:52:40|12447|12432|12447|12432|12447|12432|12447|12432|1
1644000770000|2022-02-04 18:52:50|12444.9|12429.9|12443.9|12428.9|12444.9|12429.9|12443.1|12428.1|0
1644000780000|2022-02-04 18:53:00|12443.5|12428.5|12442.5|12427.5|12443.5|12428.5|12442.5|12427.5|1
1644000790000|2022-02-04 18:53:10|12442.3|12427.3|12446.6|12431.6|12446.6|12431.6|12442.3|12427.3|1
1644000800000|2022-02-04 18:53:20|12447.1|12432.1|12447.1|12432.1|12447.1|12432.1|12447.1|12432.1|0
1644000810000|2022-02-04 18:53:30|12448.8|12433.8|12448.7|12433.7|12448.8|12433.8|12448.7|12433.7|0
1644000820000|2022-02-04 18:53:40|12447.9|12432.9|12447.9|12432.9|12447.9|12432.9|12447.9|12432.9|0
1644000830000|2022-02-04 18:53:50|12448.2|12433.2|12449.4|12434.4|12449.4|12434.4|12448.2|12433.2|2
1644000840000|2022-02-04 18:54:00|12453.4|12438.4|12451.4|12436.4|12453.4|12438.4|12451.4|12436.4|16
1644000850000|2022-02-04 18:54:10|12450.9|12435.9|12453.3|12438.3|12455.4|12440.4|12450.9|12435.9|8
1644000860000|2022-02-04 18:54:20|12451.5|12436.5|12450.5|12435.5|12451.5|12436.5|12450.5|12435.5|0
1644000880000|2022-02-04 18:54:40|12452.4|12437.4|12452.4|12437.4|12452.7|12437.7|12452.4|12437.4|2
1644000890000|2022-02-04 18:54:50|12450.4|12435.4|12453|12438|12453|12438|12450|12435|0
1644000910000|2022-02-04 18:55:10|12457|12442|12457|12442|12457|12442|12457|12442|4
1644000930000|2022-02-04 18:55:30|12457.4|12442.4|12462.6|12447.6|12462.6|12447.6|12457.4|12442.4|4
1644000940000|2022-02-04 18:55:40|12462.1|12447.1|12464.5|12449.5|12464.5|12449.5|12462|12447|2
1644000950000|2022-02-04 18:55:50|12468.1|12453.1|12468.5|12453.5|12470.1|12455.1|12468.1|12453.1|1
1644000960000|2022-02-04 18:56:00|12468.1|12453.1|12466.5|12451.5|12468.1|12453.1|12466.5|12451.5|4
1644000970000|2022-02-04 18:56:10|12470.1|12455.1|12471.4|12456.4|12472.8|12457.8|12470.1|12455.1|3
1644000980000|2022-02-04 18:56:20|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|2
1644000990000|2022-02-04 18:56:30|12471.4|12456.4|12471.3|12456.3|12471.4|12456.4|12471.3|12456.3|4
1644001000000|2022-02-04 18:56:40|12470.9|12455.9|12485.3|12470.3|12485.4|12470.4|12470.9|12455.9|99
1644001010000|2022-02-04 18:56:50|12482|12467|12479.9|12464.9|12482.5|12467.5|12479.9|12464.9|1
1644001020000|2022-02-04 18:57:00|12478.3|12463.3|12483.1|12468.1|12483.1|12468.1|12478.3|12463.3|6
1644001030000|2022-02-04 18:57:10|12483.5|12468.5|12483.5|12468.5|12483.5|12468.5|12483.5|12468.5|7
1644001040000|2022-02-04 18:57:20|12483.4|12468.4|12483.4|12468.4|12483.4|12468.4|12483.4|12468.4|2
1644001050000|2022-02-04 18:57:30|12490.1|12475.1|12497|12482|12497|12482|12490.1|12475.1|12
1644001060000|2022-02-04 18:57:40|12496.1|12481.1|12491.5|12476.5|12496.1|12481.1|12491|12476|7
1644001070000|2022-02-04 18:57:50|12488.4|12473.4|12488.4|12473.4|12488.4|12473.4|12488.4|12473.4|2
1644001080000|2022-02-04 18:58:00|12488.8|12473.8|12491.8|12476.8|12495|12480|12488.8|12473.8|7
1644001090000|2022-02-04 18:58:10|12491.4|12476.4|12492.1|12477.1|12492.1|12477.1|12491.2|12476.2|5
1644001100000|2022-02-04 18:58:20|12492.2|12477.2|12496.4|12481.4|12496.4|12481.4|12492.2|12477.2|13
1644001110000|2022-02-04 18:58:30|12495.9|12480.9|12495.4|12480.4|12495.9|12480.9|12495.4|12480.4|0
1644001120000|2022-02-04 18:58:40|12496.2|12481.2|12491.4|12476.4|12496.3|12481.3|12490.6|12475.6|24
1644001130000|2022-02-04 18:58:50|12490.9|12475.9|12490.5|12475.5|12491.9|12476.9|12489.3|12474.3|12
1644001140000|2022-02-04 18:59:00|12491.4|12476.4|12490.9|12475.9|12491.4|12476.4|12490.9|12475.9|11
1644001150000|2022-02-04 18:59:10|12491.3|12476.3|12491.3|12476.3|12491.3|12476.3|12490.9|12475.9|3
1644001160000|2022-02-04 18:59:20|||||||||2
1644001170000|2022-02-04 18:59:30|12490.9|12475.9|12490.9|12475.9|12490.9|12475.9|12490.9|12475.9|1
1644001180000|2022-02-04 18:59:40|12491.3|12476.3|12501.4|12486.4|12501.5|12486.5|12491.3|12476.3|6
1644001190000|2022-02-04 18:59:50|12500.4|12485.4|12500.6|12485.6|12500.7|12485.7|12500|12485|2
1644001200000|2022-02-04 19:00:00|12499.9|12484.9|12498.5|12483.5|12499.9|12484.9|12496|12481|26
1644001210000|2022-02-04 19:00:10|12498|12483|12498|12483|12498|12483|12497.6|12482.6|2
1644001220000|2022-02-04 19:00:20|12499.5|12484.5|12500|12485|12500|12485|12499.5|12484.5|0
1644001230000|2022-02-04 19:00:30|12499|12484|12497.5|12482.5|12499|12484|12496.3|12481.3|4
1644001240000|2022-02-04 19:00:40|12497.4|12482.4|12498|12483|12498|12483|12497.4|12482.4|14
1644001250000|2022-02-04 19:00:50|12495.5|12480.5|12505|12490|12505.8|12490.8|12490.9|12475.9|14
1644001260000|2022-02-04 19:01:00|12504.2|12489.2|12504.8|12489.8|12505.6|12490.6|12504.2|12489.2|15
1644001270000|2022-02-04 19:01:10|12505.2|12490.2|12501|12486|12505.2|12490.2|12500.6|12485.6|14
1644001280000|2022-02-04 19:01:20|12501.5|12486.5|12501.5|12486.5|12501.5|12486.5|12501.5|12486.5|0
1644001290000|2022-02-04 19:01:30|||||||||1
1644001300000|2022-02-04 19:01:40|12501.4|12486.4|12501|12486|12501.4|12486.4|12500.5|12485.5|2
1644001310000|2022-02-04 19:01:50|12501.2|12486.2|12496.8|12481.8|12502.1|12487.1|12496.8|12481.8|12
1644001320000|2022-02-04 19:02:00|12497.2|12482.2|12501.3|12486.3|12501.3|12486.3|12497.2|12482.2|3
1644001330000|2022-02-04 19:02:10|12501.2|12486.2|12501.3|12486.3|12501.3|12486.3|12501.2|12486.2|3
1644001340000|2022-02-04 19:02:20|12501.7|12486.7|12498.3|12483.3|12501.8|12486.8|12494.2|12479.2|19
1644001350000|2022-02-04 19:02:30|12497.1|12482.1|12498.8|12483.8|12498.8|12483.8|12496.6|12481.6|45
1644001360000|2022-02-04 19:02:40|12498.7|12483.7|12499.9|12484.9|12499.9|12484.9|12498.7|12483.7|3
1644001370000|2022-02-04 19:02:50|12498.8|12483.8|12498.2|12483.2|12500.7|12485.7|12498.2|12483.2|3
1644001380000|2022-02-04 19:03:00|12498.1|12483.1|12496.7|12481.7|12498.1|12483.1|12494.8|12479.8|35
1644001390000|2022-02-04 19:03:10|12496.4|12481.4|12495.5|12480.5|12496.7|12481.7|12495.5|12480.5|28
1644001400000|2022-02-04 19:03:20|12494.5|12479.5|12494.5|12479.5|12494.5|12479.5|12494.5|12479.5|1
1644001410000|2022-02-04 19:03:30|12493.1|12478.1|12489.7|12474.7|12493.1|12478.1|12489.2|12474.2|3
1644001420000|2022-02-04 19:03:40|12490.1|12475.1|12490.1|12475.1|12490.1|12475.1|12490.1|12475.1|0
1644001430000|2022-02-04 19:03:50|12490|12475|12487.7|12472.7|12490|12475|12487.5|12472.5|0
1644001440000|2022-02-04 19:04:00|12487.9|12472.9|12487.2|12472.2|12489.4|12474.4|12486.8|12471.8|22
1644001450000|2022-02-04 19:04:10|12488.2|12473.2|12488.8|12473.8|12488.8|12473.8|12488.2|12473.2|16
1644001460000|2022-02-04 19:04:20|12488.6|12473.6|12484.8|12469.8|12488.6|12473.6|12484.4|12469.4|30
1644001470000|2022-02-04 19:04:30|12484.9|12469.9|12484.1|12469.1|12484.9|12469.9|12483.6|12468.6|15
1644001480000|2022-02-04 19:04:40|12484.9|12469.9|12484.9|12469.9|12484.9|12469.9|12484.9|12469.9|49
1644001490000|2022-02-04 19:04:50|12485.3|12470.3|12492.6|12477.6|12492.6|12477.6|12484.9|12469.9|24
1644001500000|2022-02-04 19:05:00|12486|12471|12483.5|12468.5|12486|12471|12483.5|12468.5|4
1644001520000|2022-02-04 19:05:20|12483.9|12468.9|12483.6|12468.6|12484.6|12469.6|12481.8|12466.8|15
1644001530000|2022-02-04 19:05:30|12483.5|12468.5|12483.6|12468.6|12483.6|12468.6|12479.2|12464.2|16
1644001540000|2022-02-04 19:05:40|12484.5|12469.5|12486.1|12471.1|12486.1|12471.1|12484.5|12469.5|3
1644001550000|2022-02-04 19:05:50|12485.7|12470.7|12485.7|12470.7|12485.7|12470.7|12485.7|12470.7|2
1644001560000|2022-02-04 19:06:00|12485.8|12470.8|12488.6|12473.6|12488.6|12473.6|12485.8|12470.8|34
1644001570000|2022-02-04 19:06:10|12488.4|12473.4|12487.2|12472.2|12488.4|12473.4|12487.2|12472.2|0
1644001580000|2022-02-04 19:06:20|12487|12472|12488.1|12473.1|12488.1|12473.1|12484.2|12469.2|6
1644001600000|2022-02-04 19:06:40|12487.7|12472.7|12487.7|12472.7|12487.7|12472.7|12487.7|12472.7|0
1644001610000|2022-02-04 19:06:50|12487.3|12472.3|12485.9|12470.9|12487.3|12472.3|12485.9|12470.9|38
1644001620000|2022-02-04 19:07:00|12484.6|12469.6|12485.6|12470.6|12487.6|12472.6|12484.5|12469.5|24
1644001630000|2022-02-04 19:07:10|12484.2|12469.2|12483.3|12468.3|12484.2|12469.2|12482.3|12467.3|1
1644001640000|2022-02-04 19:07:20|12483|12468|12481.8|12466.8|12483|12468|12481.8|12466.8|0
1644001650000|2022-02-04 19:07:30|12481.6|12466.6|12478.9|12463.9|12481.6|12466.6|12478.9|12463.9|1
1644001660000|2022-02-04 19:07:40|12479|12464|12477.8|12462.8|12479.5|12464.5|12477.8|12462.8|6
1644001670000|2022-02-04 19:07:50|12477.7|12462.7|12476.5|12461.5|12477.7|12462.7|12476.5|12461.5|3
1644001680000|2022-02-04 19:08:00|12475.1|12460.1|12481.5|12466.5|12481.6|12466.6|12475.1|12460.1|111
1644001690000|2022-02-04 19:08:10|12481.9|12466.9|12483.5|12468.5|12483.5|12468.5|12481.9|12466.9|1
1644001710000|2022-02-04 19:08:30|12483.4|12468.4|12482.6|12467.6|12483.5|12468.5|12482.6|12467.6|11
1644001720000|2022-02-04 19:08:40|12483|12468|12482.6|12467.6|12483|12468|12482.6|12467.6|33
1644001730000|2022-02-04 19:08:50|12484.7|12469.7|12484.8|12469.8|12484.8|12469.8|12483.3|12468.3|45
1644001740000|2022-02-04 19:09:00|12485.3|12470.3|12485.7|12470.7|12485.8|12470.8|12485.3|12470.3|16
1644001750000|2022-02-04 19:09:10|12486.5|12471.5|12486.4|12471.4|12486.7|12471.7|12486.2|12471.2|25
1644001760000|2022-02-04 19:09:20|12486.8|12471.8|12491.7|12476.7|12491.7|12476.7|12486.8|12471.8|22
1644001770000|2022-02-04 19:09:30|12491.8|12476.8|12494.9|12479.9|12495.2|12480.2|12491.8|12476.8|19
1644001790000|2022-02-04 19:09:50|||||||||8
1644001800000|2022-02-04 19:10:00|12495.1|12480.1|12489.5|12474.5|12495.1|12480.1|12489|12474|22
1644001810000|2022-02-04 19:10:10|12491.1|12476.1|12495|12480|12495|12480|12490.6|12475.6|12
1644001820000|2022-02-04 19:10:20|12494.9|12479.9|12496.9|12481.9|12496.9|12481.9|12494.9|12479.9|14
1644001830000|2022-02-04 19:10:30|12496.8|12481.8|12496.8|12481.8|12496.8|12481.8|12496.8|12481.8|2
1644001840000|2022-02-04 19:10:40|12497.2|12482.2|12497.2|12482.2|12497.2|12482.2|12497.2|12482.2|6
1644001850000|2022-02-04 19:10:50|||||||||5
1644001860000|2022-02-04 19:11:00|12495.4|12480.4|12489.5|12474.5|12495.4|12480.4|12489.5|12474.5|2
1644001870000|2022-02-04 19:11:10|12489.9|12474.9|12487.1|12472.1|12489.9|12474.9|12487.1|12472.1|5
1644001880000|2022-02-04 19:11:20|||||||||4
1644001890000|2022-02-04 19:11:30|12487|12472|12481.4|12466.4|12487|12472|12481.4|12466.4|32
1644001900000|2022-02-04 19:11:40|12480.9|12465.9|12479.9|12464.9|12480.9|12465.9|12479.9|12464.9|0
1644001910000|2022-02-04 19:11:50|12479.3|12464.3|12474.8|12459.8|12479.8|12464.8|12474.8|12459.8|1
1644001920000|2022-02-04 19:12:00|12475.1|12460.1|12476.8|12461.8|12477.1|12462.1|12475.1|12460.1|12
1644001930000|2022-02-04 19:12:10|12478.1|12463.1|12478.8|12463.8|12478.8|12463.8|12476.2|12461.2|3
1644001940000|2022-02-04 19:12:20|12479.1|12464.1|12476.4|12461.4|12479.1|12464.1|12475.6|12460.6|7
1644001950000|2022-02-04 19:12:30|12476.7|12461.7|12475.7|12460.7|12476.7|12461.7|12475.7|12460.7|7
1644001960000|2022-02-04 19:12:40|12475.6|12460.6|12475.7|12460.7|12477.2|12462.2|12475.2|12460.2|5
1644001970000|2022-02-04 19:12:50|12474.7|12459.7|12478.1|12463.1|12478.2|12463.2|12474.7|12459.7|11
1644001980000|2022-02-04 19:13:00|12477.6|12462.6|12478.6|12463.6|12479.1|12464.1|12477.6|12462.6|15
1644001990000|2022-02-04 19:13:10|12477.6|12462.6|12473|12458|12477.6|12462.6|12473|12458|17
1644002000000|2022-02-04 19:13:20|12473.4|12458.4|12466.6|12451.6|12473.4|12458.4|12466.6|12451.6|11
1644002010000|2022-02-04 19:13:30|12465.1|12450.1|12465.5|12450.5|12466|12451|12462.8|12447.8|34
1644002020000|2022-02-04 19:13:40|12465.6|12450.6|12465.4|12450.4|12466.4|12451.4|12463.9|12448.9|21
1644002030000|2022-02-04 19:13:50|12465|12450|12463.5|12448.5|12466.3|12451.3|12460.7|12445.7|37
1644002040000|2022-02-04 19:14:00|12462.6|12447.6|12464.2|12449.2|12464.2|12449.2|12460.4|12445.4|156
1644002050000|2022-02-04 19:14:10|12463.3|12448.3|12457.3|12442.3|12463.3|12448.3|12457.3|12442.3|150
1644002060000|2022-02-04 19:14:20|12457.6|12442.6|12461.4|12446.4|12462.6|12447.6|12457.6|12442.6|70
1644002070000|2022-02-04 19:14:30|12462.2|12447.2|12456.2|12441.2|12462.2|12447.2|12456.2|12441.2|170
1644002080000|2022-02-04 19:14:40|12456.6|12441.6|12463.8|12448.8|12465.6|12450.6|12456.6|12441.6|70
1644002090000|2022-02-04 19:14:50|12463.1|12448.1|12459.8|12444.8|12463.1|12448.1|12458.6|12443.6|149
1644002100000|2022-02-04 19:15:00|12460.3|12445.3|12454.1|12439.1|12460.7|12445.7|12453.8|12438.8|39
1644002110000|2022-02-04 19:15:10|12453.7|12438.7|12453.2|12438.2|12456.2|12441.2|12453.2|12438.2|27
1644002120000|2022-02-04 19:15:20|12453.6|12438.6|12453.1|12438.1|12454.1|12439.1|12453.1|12438.1|46
1644002130000|2022-02-04 19:15:30|12448|12433|12450.7|12435.7|12450.7|12435.7|12446.5|12431.5|14
1644002140000|2022-02-04 19:15:40|12450.8|12435.8|12450.8|12435.8|12450.8|12435.8|12450.7|12435.7|20
1644002150000|2022-02-04 19:15:50|12450.7|12435.7|12450.4|12435.4|12450.8|12435.8|12450.3|12435.3|4
1644002160000|2022-02-04 19:16:00|12450.8|12435.8|12444.3|12429.3|12450.8|12435.8|12444.3|12429.3|15
1644002170000|2022-02-04 19:16:10|12444.4|12429.4|12442.8|12405.3|12451.5|12430.3|12438.1|12405.3|27
1644002180000|2022-02-04 19:16:20|12436.5|12411.5|12434.8|12419.8|12437.5|12419.8|12431.3|12411.2|0
1644002190000|2022-02-04 19:16:30|12435.3|12420.3|12435.9|12420.9|12437.4|12422.4|12435.3|12420.3|24
1644002200000|2022-02-04 19:16:40|12436.2|12421.2|12440.9|12425.9|12441.6|12426.6|12436.2|12421.2|16
1644002210000|2022-02-04 19:16:50|12442.2|12427.2|12442.1|12427.1|12442.6|12427.6|12442.1|12427.1|0
1644002220000|2022-02-04 19:17:00|12441.3|12426.3|12441.1|12426.1|12442.2|12427.2|12438.4|12423.4|9
1644002230000|2022-02-04 19:17:10|12439.9|12424.9|12441.1|12426.1|12442.8|12427.8|12439.9|12424.9|18
1644002240000|2022-02-04 19:17:20|12441|12426|12441.9|12426.9|12441.9|12426.9|12440.1|12425.1|0
1644002250000|2022-02-04 19:17:30|12442|12427|12442.1|12427.1|12442.2|12427.2|12442|12427|6
1644002260000|2022-02-04 19:17:40|12442.3|12427.3|12442.1|12427.1|12443.5|12428.5|12442.1|12427.1|1
1644002270000|2022-02-04 19:17:50|12442.4|12427.4|12441.8|12426.8|12444.5|12429.5|12441.8|12426.8|20
1644002280000|2022-02-04 19:18:00|12441.9|12426.9|12442.7|12427.7|12442.7|12427.7|12441.9|12426.9|2
1644002290000|2022-02-04 19:18:10|12442.8|12427.8|12443.4|12428.4|12443.4|12428.4|12442.8|12427.8|2
1644002300000|2022-02-04 19:18:20|12443.5|12428.5|12443.5|12428.5|12443.5|12428.5|12443.5|12428.5|6
1644002310000|2022-02-04 19:18:30|12446.3|12431.3|12446.3|12431.3|12446.3|12431.3|12446.3|12431.3|1
1644002320000|2022-02-04 19:18:40|12444|12429|12443.6|12428.6|12444|12429|12443.6|12428.6|25
1644002330000|2022-02-04 19:18:50|12443.5|12428.5|12444.1|12429.1|12445|12430|12443.5|12428.5|18
1644002340000|2022-02-04 19:19:00|12444.6|12429.6|12444.6|12429.6|12446.6|12431.6|12443.5|12428.5|10
1644002350000|2022-02-04 19:19:10|12445.1|12430.1|12446.1|12431.1|12446.1|12431.1|12443.6|12428.6|1
1644002360000|2022-02-04 19:19:20|12446.2|12431.2|12445.5|12430.5|12446.6|12431.6|12444.1|12429.1|0
1644002370000|2022-02-04 19:19:30|12445.9|12430.9|12448.1|12433.1|12449.1|12434.1|12445.9|12430.9|2
1644002380000|2022-02-04 19:19:40|12448|12433|12435.9|12420.9|12448|12433|12435.9|12420.9|25
1644002390000|2022-02-04 19:19:50|12435.8|12420.8|12434.4|12419.4|12438.9|12423.9|12434.4|12419.4|22
1644199200000|2022-02-07 02:00:00|12445.6|12430.6|12407.3|12382.3|12455.8|12438|12407.3|12376.7|55
1644199210000|2022-02-07 02:00:10|12402.3|12377.3|12440.9|12403.4|12441.1|12408.9|12402.3|12372|58
1644199220000|2022-02-07 02:00:20|12440.1|12402.6|12429.4|12391.9|12440.1|12402.6|12427.2|12389.7|10
1644199230000|2022-02-07 02:00:30|12429.5|12392|12435.2|12397.7|12437.8|12400.3|12429.5|12392|15
1644199240000|2022-02-07 02:00:40|12435|12397.5|12431.9|12406.9|12438.9|12410.4|12425.4|12394.7|12
1644199250000|2022-02-07 02:00:50|12432.9|12407.9|12437.4|12412.4|12447.2|12415.1|12432.9|12405.1|7
1644199260000|2022-02-07 02:01:00|12437.2|12412.2|12433.3|12408.3|12437.6|12418.2|12426.4|12408.3|18
1644199270000|2022-02-07 02:01:10|12434|12409|12455.6|12430.6|12460.8|12435.4|12432.9|12406.1|18
1644199280000|2022-02-07 02:01:20|12456|12431|12466|12451|12473.3|12458.3|12452.8|12431|15
1644199290000|2022-02-07 02:01:30|12466.4|12451.4|12465.3|12450.3|12468.9|12453.9|12464.8|12449.8|3
1644199300000|2022-02-07 02:01:40|12464.5|12449.5|12461.1|12446.1|12464.5|12449.5|12460.2|12445.2|2
1644199310000|2022-02-07 02:01:50|12461.2|12446.2|12459.2|12444.2|12461.3|12446.3|12459.2|12444.2|0
1644199320000|2022-02-07 02:02:00|12457.1|12442.1|12455.2|12440.2|12457.6|12442.6|12455.2|12440.2|1
1644199330000|2022-02-07 02:02:10|12456|12441|12456.8|12441.8|12456.8|12441.8|12455.4|12440.4|1
1644199340000|2022-02-07 02:02:20|12455.9|12440.9|12451.8|12436.8|12459.9|12444.9|12451.8|12432.2|37
1644199350000|2022-02-07 02:02:30|12452.1|12437.1|12451.4|12436.4|12452.1|12437.1|12451.3|12436.3|0
1644199360000|2022-02-07 02:02:40|12453.4|12438.4|12450.5|12435.5|12453.4|12438.4|12450.5|12435.5|10
1644199370000|2022-02-07 02:02:50|12451.8|12436.8|12460.9|12435.9|12461.8|12439.3|12451.8|12435.9|3
1644199380000|2022-02-07 02:03:00|12456.3|12441.3|12458|12443|12458.4|12443.4|12456.3|12441.3|0
1644199390000|2022-02-07 02:03:10|12458.4|12443.4|12467|12442|12468.1|12443.4|12458.4|12442|1
1644199400000|2022-02-07 02:03:20|12466.5|12441.5|12424.7|12409.7|12466.5|12441.5|12424.7|12409.7|43
1644199410000|2022-02-07 02:03:30|12424.1|12409.1|12422.2|12407.2|12424.1|12409.1|12421.7|12406.7|2
1644199420000|2022-02-07 02:03:40|12422.7|12407.7|12421.3|12406.3|12422.8|12407.8|12420.8|12405.8|7
1644199430000|2022-02-07 02:03:50|12424.3|12409.3|12422.4|12407.4|12424.3|12409.3|12422.4|12407.4|3
1644199440000|2022-02-07 02:04:00|12427|12412|12435.6|12420.6|12464|12435.1|12427|12412|59
1644199450000|2022-02-07 02:04:10|12435.7|12420.7|12436.6|12421.6|12437.1|12422.1|12435.7|12420.7|7
1644199470000|2022-02-07 02:04:30|12435.1|12420.1|12436.1|12421.1|12436.1|12421.1|12435.1|12420.1|2
1644199500000|2022-02-07 02:05:00|12436.2|12421.2|12433.8|12418.8|12436.2|12421.2|12432|12417|3
1644199510000|2022-02-07 02:05:10|12433.5|12418.5|12429|12414|12435.2|12420.2|12428.1|12413.1|5
1644199520000|2022-02-07 02:05:20|12429.6|12414.6|12432.1|12417.1|12439.3|12419.1|12428.6|12413.3|13
1644199530000|2022-02-07 02:05:30|12431.3|12416.3|12434.7|12419.7|12440.3|12420.3|12431.3|12414.4|4
1644199540000|2022-02-07 02:05:40|12438.7|12413.7|12441.9|12404.4|12442.5|12413.8|12435.1|12404.3|3
1644199550000|2022-02-07 02:05:50|12436.1|12411.1|12435.8|12410.8|12436.3|12411.3|12435.7|12410.7|0
1644199570000|2022-02-07 02:06:10|12435.9|12410.9|12432.5|12417.5|12438|12417.5|12432.5|12410.9|5
1644199580000|2022-02-07 02:06:20|12431.5|12416.5|12431.4|12416.4|12431.5|12416.5|12431.4|12416.4|1
1644199590000|2022-02-07 02:06:30|12431.3|12416.3|12431.3|12416.3|12431.5|12416.5|12431.3|12416.3|0
1644199600000|2022-02-07 02:06:40|12431.5|12416.5|12432|12417|12438|12417.8|12431.3|12413|2
1644199610000|2022-02-07 02:06:50|12433.2|12418.2|12432|12417|12438.5|12418.2|12432|12413.5|2
1644199630000|2022-02-07 02:07:10|12432.5|12417.5|12432.4|12417.4|12432.5|12417.5|12432.4|12417.4|0
1644199640000|2022-02-07 02:07:20|12434.7|12419.7|12432.4|12417.4|12435|12420|12432.4|12417.4|2
1644199650000|2022-02-07 02:07:30|12433.3|12418.3|12432.8|12417.8|12437.4|12422.4|12432.8|12417.8|1
1644199660000|2022-02-07 02:07:40|12430.8|12415.8|12424.6|12409.6|12430.8|12415.8|12423.9|12402.8|17
1644199670000|2022-02-07 02:07:50|12424.5|12409.5|12426.4|12411.4|12426.4|12411.4|12424.5|12409.5|0
1644199680000|2022-02-07 02:08:00|12426.2|12411.2|12426.2|12411.2|12426.2|12411.2|12426.2|12411.2|0
1644199690000|2022-02-07 02:08:10|12426.5|12411.5|12426.2|12411.2|12428.2|12413.2|12426.2|12411.2|2
1644199720000|2022-02-07 02:08:40|12426.7|12411.7|12426.9|12411.9|12426.9|12411.9|12426.7|12411.7|0
1644199730000|2022-02-07 02:08:50|12426.3|12411.3|12426.3|12411.3|12426.3|12411.3|12426.3|12411.3|0
1644199740000|2022-02-07 02:09:00|12426.8|12411.8|12426.8|12411.8|12426.8|12411.8|12426.8|12411.8|0
1644199750000|2022-02-07 02:09:10|12427.2|12412.2|12427.2|12412.2|12427.2|12412.2|12427.2|12412.2|2
1644199770000|2022-02-07 02:09:30|12430.1|12415.1|12429.1|12414.1|12435.7|12419.2|12428.7|12410.2|2
1644199780000|2022-02-07 02:09:40|12428.6|12413.6|12428.6|12413.6|12428.6|12413.6|12428.6|12413.6|0
1644199790000|2022-02-07 02:09:50|12428.8|12413.8|12429.2|12414.2|12429.4|12414.4|12428.8|12413.8|0
1644199800000|2022-02-07 02:10:00|12429.1|12414.1|12430.2|12415.2|12430.3|12415.3|12429.1|12414.1|1
1644199810000|2022-02-07 02:10:10|12430.5|12415.5|12430.8|12415.8|12430.9|12415.9|12430.5|12415.5|0
1644199820000|2022-02-07 02:10:20|12430.9|12415.9|12432.2|12417.2|12432.2|12417.2|12430.9|12415.9|2
1644199830000|2022-02-07 02:10:30|12431.7|12416.7|12431.7|12416.7|12431.7|12416.7|12431.7|12416.7|0
1644199840000|2022-02-07 02:10:40|12432.1|12417.1|12432.1|12417.1|12432.1|12417.1|12432.1|12417.1|0
1644199870000|2022-02-07 02:11:10|12433.1|12418.1|12433|12418|12433.1|12418.1|12433|12418|0
1644199890000|2022-02-07 02:11:30|12432.6|12417.6|12432.6|12417.6|12432.6|12417.6|12432.6|12417.6|0
1644199900000|2022-02-07 02:11:40|12440.6|12425.6|12434.5|12419.5|12440.6|12425.6|12434.1|12419.1|1
1644199920000|2022-02-07 02:12:00|12434.1|12419.1|12434.1|12419.1|12434.1|12419.1|12434.1|12419.1|0
1644199930000|2022-02-07 02:12:10|12430.7|12415.7|12430.8|12415.8|12430.8|12415.8|12430.7|12415.7|2
1644199940000|2022-02-07 02:12:20|12430.7|12415.7|12433.6|12418.6|12433.6|12418.6|12430.7|12415.7|1
1644199960000|2022-02-07 02:12:40|12434|12419|12433.9|12418.9|12434|12419|12433.9|12418.9|0
1644199990000|2022-02-07 02:13:10|12433.6|12418.6|12424.9|12409.9|12433.6|12418.6|12424.9|12409.9|7
1644200000000|2022-02-07 02:13:20|12424.6|12409.6|12424.9|12409.9|12425|12410|12424.6|12409.6|0
1644200010000|2022-02-07 02:13:30|12424.4|12409.4|12422.4|12407.4|12424.4|12409.4|12422.4|12407.4|0
1644200030000|2022-02-07 02:13:50|12422.5|12407.5|12422.1|12407.1|12422.5|12407.5|12422.1|12407.1|0
1644200060000|2022-02-07 02:14:20|12422.2|12407.2|12427.1|12412.1|12427.1|12412.1|12422.2|12407.2|3
1644200070000|2022-02-07 02:14:30|12426.5|12411.5|12425|12410|12426.5|12411.5|12425|12410|0
1644200090000|2022-02-07 02:14:50|12424.8|12409.8|12422.1|12407.1|12424.8|12409.8|12422.1|12407.1|5
1644200100000|2022-02-07 02:15:00|12423|12408|12422|12407|12423|12408|12422|12407|2
1644200110000|2022-02-07 02:15:10|12421.6|12406.6|12420.5|12405.5|12421.6|12406.6|12420.5|12405.5|0
1644200120000|2022-02-07 02:15:20|12419.3|12404.3|12410.3|12395.3|12419.3|12404.3|12410.3|12395.3|7
1644200130000|2022-02-07 02:15:30|12414.5|12399.5|12415.5|12400.5|12415.5|12400.5|12414.5|12399.5|0
1644200140000|2022-02-07 02:15:40|12415|12400|12413.6|12398.6|12415|12400|12413.6|12398.6|0
1644200150000|2022-02-07 02:15:50|12414.2|12399.2|12414.2|12399.2|12414.2|12399.2|12414.2|12399.2|0
1644200160000|2022-02-07 02:16:00|12413.6|12398.6|12415.2|12400.2|12415.2|12400.2|12413.6|12398.6|3
1644200190000|2022-02-07 02:16:30|12411.6|12396.6|12415.2|12400.2|12415.2|12400.2|12411.6|12396.6|4
1644200200000|2022-02-07 02:16:40|12416|12401|12419.3|12404.3|12419.3|12404.3|12416|12401|0
1644200210000|2022-02-07 02:16:50|12419|12404|12418|12403|12419|12404|12418|12403|0
1644200220000|2022-02-07 02:17:00|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|0
1644200230000|2022-02-07 02:17:10|12417.7|12402.7|12417.7|12402.7|12417.7|12402.7|12417.7|12402.7|0
1644200250000|2022-02-07 02:17:30|12417.6|12402.6|12417.7|12392.7|12418.6|12403.6|12416.8|12392.7|23
1644200260000|2022-02-07 02:17:40|12418.1|12393.1|12418.1|12393.1|12418.1|12393.1|12418.1|12393.1|0
1644200270000|2022-02-07 02:17:50|12418.7|12393.7|12414.6|12399.6|12418.7|12399.6|12414.6|12393.7|0
1644200280000|2022-02-07 02:18:00|12414.5|12399.5|12414.7|12399.7|12414.7|12399.7|12414.3|12399.3|0
1644200290000|2022-02-07 02:18:10|12415.1|12400.1|12415.2|12400.2|12415.2|12400.2|12415.1|12400.1|0
1644200300000|2022-02-07 02:18:20|12415.3|12400.3|12416|12401|12416|12401|12415.3|12400.3|0
1644200320000|2022-02-07 02:18:40|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|0
1644200330000|2022-02-07 02:18:50|12416|12401|12415.7|12400.7|12416|12401|12415.6|12400.6|0
1644200340000|2022-02-07 02:19:00|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|0
1644200350000|2022-02-07 02:19:10|12425.7|12400.7|12420.5|12405.5|12425.7|12405.5|12420.5|12400.7|3
1644200370000|2022-02-07 02:19:30|12420.1|12405.1|12420.6|12405.6|12421|12406|12420.1|12405.1|0
1644200380000|2022-02-07 02:19:40|12419.6|12404.6|12420.1|12405.1|12420.1|12405.1|12419.2|12404.2|0
1644200390000|2022-02-07 02:19:50|12425.5|12400.5|12422.1|12407.1|12426.7|12407.1|12421.1|12400.5|0
1644200400000|2022-02-07 02:20:00|12422.5|12407.5|12424.3|12409.3|12425.5|12410.5|12422.5|12407.5|1
1644200410000|2022-02-07 02:20:10|12425.1|12410.1|12425.1|12410.1|12425.1|12410.1|12425.1|12410.1|0
1644200440000|2022-02-07 02:20:40|12424.7|12409.7|12424.7|12409.7|12424.7|12409.7|12424.7|12409.7|1
1644200450000|2022-02-07 02:20:50|12424.2|12409.2|12424.2|12409.2|12424.3|12409.3|12424.2|12409.2|0
1644200460000|2022-02-07 02:21:00|12423.8|12408.8|12423.9|12408.9|12424.1|12409.1|12423|12408|2
1644200470000|2022-02-07 02:21:10|12423.4|12408.4|12423.7|12408.7|12424.2|12409.2|12423.4|12408.4|1
1644200510000|2022-02-07 02:21:50|12421.1|12406.1|12421.1|12406.1|12421.1|12406.1|12421.1|12406.1|0
1644200520000|2022-02-07 02:22:00|||||||||2
1644200700000|2022-02-07 02:25:00|12423.9|12408.9|12424.9|12409.9|12424.9|12409.9|12423.9|12408.9|1
1644200710000|2022-02-07 02:25:10|12426.9|12411.9|12426.9|12411.9|12426.9|12411.9|12426.9|12411.9|0
1644200800000|2022-02-07 02:26:40|12426.8|12411.8|12426.8|12411.8|12426.8|12411.8|12426.8|12411.8|0
1644200810000|2022-02-07 02:26:50|12427.1|12412.1|12427.1|12412.1|12427.1|12412.1|12427.1|12412.1|0
1644200820000|2022-02-07 02:27:00|12428.3|12413.3|12428.8|12413.8|12428.8|12413.8|12428.3|12413.3|0
1644200830000|2022-02-07 02:27:10|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|0
1644200910000|2022-02-07 02:28:30|12428.8|12413.8|12428.8|12413.8|12428.8|12413.8|12428.8|12413.8|10
1644200920000|2022-02-07 02:28:40|12428.3|12413.3|12428.7|12413.7|12428.7|12413.7|12428.3|12413.3|0
1644200960000|2022-02-07 02:29:20|12429.5|12414.5|12429.7|12414.7|12429.7|12414.7|12429.5|12414.5|4
1644200970000|2022-02-07 02:29:30|12428.8|12413.8|12429.2|12414.2|12429.2|12414.2|12428.8|12413.8|0
1644200990000|2022-02-07 02:29:50|12428.9|12413.9|12427.7|12412.7|12428.9|12413.9|12427.7|12412.7|1
1644201000000|2022-02-07 02:30:00|12428.1|12413.1|12433.7|12418.7|12433.8|12418.8|12428.1|12413.1|21
1644201010000|2022-02-07 02:30:10|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|0
1644201020000|2022-02-07 02:30:20|12434.4|12419.4|12436.2|12421.2|12437.6|12422.6|12434.4|12419.4|3
1644201030000|2022-02-07 02:30:30|12440.7|12415.7|12429.7|12414.7|12441.2|12416.2|12429.7|12414.7|0
1644201040000|2022-02-07 02:30:40|12429.2|12414.2|12428.2|12413.2|12429.3|12414.3|12428.2|12413.2|0
1644201050000|2022-02-07 02:30:50|12426.7|12411.7|12426.7|12411.7|12426.7|12411.7|12426.7|12411.7|0
1644201090000|2022-02-07 02:31:30|12427.7|12412.7|12427.6|12412.6|12427.7|12412.7|12427.6|12412.6|0
1644201100000|2022-02-07 02:31:40|12427.2|12412.2|12427.2|12412.2|12427.2|12412.2|12427.2|12412.2|0
1644201130000|2022-02-07 02:32:10|12426.8|12411.8|12427.3|12412.3|12427.3|12412.3|12426.8|12411.8|0
1644201170000|2022-02-07 02:32:50|12427.2|12412.2|12427.2|12412.2|12427.2|12412.2|12427.2|12412.2|8
1644201240000|2022-02-07 02:34:00|12426.7|12411.7|12426.7|12411.7|12426.7|12411.7|12426.7|12411.7|0
1644201270000|2022-02-07 02:34:30|12422.7|12407.7|12422.7|12407.7|12422.7|12407.7|12422.7|12407.7|0
1644201300000|2022-02-07 02:35:00|12421.2|12406.2|12415.3|12400.3|12421.2|12406.2|12415.3|12400.3|3
1644201370000|2022-02-07 02:36:10|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|0
1644201390000|2022-02-07 02:36:30|12415.3|12400.3|12415.8|12400.8|12415.8|12400.8|12415.3|12400.3|1
1644201440000|2022-02-07 02:37:20|12413|12398|12413|12398|12413|12398|12413|12398|0
1644201450000|2022-02-07 02:37:30|12412.9|12397.9|12415.3|12400.3|12415.3|12400.3|12412.5|12397.5|1
1644201470000|2022-02-07 02:37:50|12413.3|12398.3|12413.3|12398.3|12413.3|12398.3|12413.3|12398.3|2
1644201480000|2022-02-07 02:38:00|12413.2|12398.2|12413.2|12398.2|12413.2|12398.2|12413.2|12398.2|1
1644201500000|2022-02-07 02:38:20|12413.3|12398.3|12410.3|12395.3|12413.3|12398.3|12410.3|12395.3|8
1644201510000|2022-02-07 02:38:30|12413.7|12398.7|12413.7|12398.7|12413.7|12398.7|12413.7|12398.7|0
1644201540000|2022-02-07 02:39:00|12412.2|12397.2|12410.7|12395.7|12412.2|12397.2|12410.7|12395.7|4
1644201550000|2022-02-07 02:39:10|12411.1|12396.1|12411.1|12396.1|12411.1|12396.1|12411.1|12396.1|0
1644201580000|2022-02-07 02:39:40|12411.2|12396.2|12411.2|12396.2|12411.2|12396.2|12411.2|12396.2|0
1644201590000|2022-02-07 02:39:50|12411.1|12396.1|12411.1|12396.1|12411.1|12396.1|12411.1|12396.1|0
1644201600000|2022-02-07 02:40:00|12409.7|12394.7|12412.1|12397.1|12412.1|12397.1|12409.7|12394.7|3
1644201640000|2022-02-07 02:40:40|12412.2|12397.2|12413.1|12398.1|12413.1|12398.1|12412.1|12397.1|0
1644201770000|2022-02-07 02:42:50|12413.2|12398.2|12413.6|12398.6|12413.6|12398.6|12413.2|12398.2|0
1644201890000|2022-02-07 02:44:50|12413.1|12398.1|12413.1|12398.1|12413.1|12398.1|12413.1|12398.1|0
1644201900000|2022-02-07 02:45:00|12413.6|12398.6|12413.2|12398.2|12413.6|12398.6|12413.1|12398.1|1
1644201910000|2022-02-07 02:45:10|12413.1|12398.1|12409.6|12394.6|12413.1|12398.1|12409.6|12394.6|4
1644201940000|2022-02-07 02:45:40|12407.7|12392.7|12396.1|12381.1|12408.1|12393.1|12396.1|12381.1|20
1644201950000|2022-02-07 02:45:50|12392|12377|12392.9|12377.9|12392.9|12377.9|12390.3|12375.3|14
1644201960000|2022-02-07 02:46:00|12393.3|12378.3|12393.2|12378.2|12393.7|12378.7|12393.2|12378.2|1
1644201970000|2022-02-07 02:46:10|12393.1|12378.1|12393.1|12378.1|12393.1|12378.1|12393.1|12378.1|10
1644201980000|2022-02-07 02:46:20|12393.7|12378.7|12391.6|12376.6|12401.3|12381|12389.2|12374.2|27
1644202000000|2022-02-07 02:46:40|12392|12377|12392|12377|12392|12377|12392|12377|0
1644202020000|2022-02-07 02:47:00|12387.4|12372.4|12391.4|12376.4|12391.4|12376.4|12387.4|12372.4|9
1644202030000|2022-02-07 02:47:10|12390.9|12375.9|12390.9|12375.9|12390.9|12375.9|12390.9|12375.9|7
1644202040000|2022-02-07 02:47:20|12390.1|12375.1|12392.4|12367.4|12392.4|12375.1|12387.9|12367.4|9
1644202050000|2022-02-07 02:47:30|12384.9|12369.9|12383.4|12368.4|12385.4|12370.4|12383.4|12368.4|1
1644202100000|2022-02-07 02:48:20|12382|12367|12380.9|12365.9|12382.5|12367.5|12380.1|12365.1|8
1644202110000|2022-02-07 02:48:30|12382.5|12367.5|12382.5|12367.5|12382.5|12367.5|12382.5|12367.5|0
1644202170000|2022-02-07 02:49:30|12379.9|12364.9|12378.1|12363.1|12379.9|12364.9|12376.9|12361.9|10
1644202180000|2022-02-07 02:49:40|12376.4|12361.4|12376.4|12361.4|12376.4|12361.4|12376.4|12361.4|0
1644202200000|2022-02-07 02:50:00|12376|12361|12380.4|12365.4|12380.4|12365.4|12376|12361|6
1644202210000|2022-02-07 02:50:10|12380.5|12365.5|12380.5|12365.5|12380.5|12365.5|12380.5|12365.5|2
1644202220000|2022-02-07 02:50:20|12380.1|12365.1|12378|12363|12380.4|12365.4|12378|12363|6
1644202240000|2022-02-07 02:50:40|12378.4|12363.4|12377.4|12362.4|12378.4|12363.4|12377.4|12362.4|20
1644202250000|2022-02-07 02:50:50|12377.3|12362.3|12376.4|12361.4|12377.3|12362.3|12376.4|12361.4|18
1644202260000|2022-02-07 02:51:00|12379.9|12364.9|12378.4|12363.4|12379.9|12364.9|12376.4|12361.4|7
1644202270000|2022-02-07 02:51:10|12380.4|12365.4|12377.1|12362.1|12380.4|12365.4|12377|12362|1
1644202280000|2022-02-07 02:51:20|12377.8|12362.8|12378.9|12363.9|12379.4|12364.4|12375.9|12360.9|1
1644202310000|2022-02-07 02:51:50|12379|12364|12378.1|12363.1|12379|12364|12378.1|12363.1|1
1644202320000|2022-02-07 02:52:00|12378.2|12363.2|12378.1|12363.1|12378.2|12363.2|12378.1|12363.1|0
1644202330000|2022-02-07 02:52:10|12375.2|12360.2|12373.2|12358.2|12375.2|12360.2|12372.3|12357.3|19
1644202340000|2022-02-07 02:52:20|12372.8|12357.8|12372.7|12357.7|12373.3|12358.3|12369.7|12354.7|7
1644202350000|2022-02-07 02:52:30|12373.2|12358.2|12369.6|12354.6|12373.2|12358.2|12369.6|12354.6|1
1644202360000|2022-02-07 02:52:40|12370.2|12355.2|12373.1|12358.1|12373.1|12358.1|12369.1|12354.1|7
1644202370000|2022-02-07 02:52:50|12372.9|12357.9|12370.7|12355.7|12372.9|12357.9|12370.7|12355.7|6
1644202400000|2022-02-07 02:53:20|12370.3|12355.3|12370.2|12355.2|12370.3|12355.3|12370.2|12355.2|1
1644202410000|2022-02-07 02:53:30|12370.5|12355.5|12371.7|12356.7|12372.2|12357.2|12370.5|12355.5|0
1644202430000|2022-02-07 02:53:50|12371.6|12356.6|12371.2|12356.2|12371.6|12356.6|12371.2|12356.2|0
1644202500000|2022-02-07 02:55:00|12372.4|12357.4|12372.4|12357.4|12372.4|12357.4|12372.4|12357.4|1
1644202510000|2022-02-07 02:55:10|12373.7|12358.7|12373.7|12358.7|12373.7|12358.7|12373.7|12358.7|0
1644202530000|2022-02-07 02:55:30|12373.5|12358.5|12371.7|12356.7|12373.5|12358.5|12371.7|12356.7|0
1644202540000|2022-02-07 02:55:40|12371.9|12356.9|12372.8|12357.8|12372.8|12357.8|12371.9|12356.9|0
1644202550000|2022-02-07 02:55:50|12372.4|12357.4|12371.2|12356.2|12372.4|12357.4|12371.2|12356.2|0
1644202600000|2022-02-07 02:56:40|12371.6|12356.6|12373.3|12358.3|12373.3|12358.3|12371.6|12356.6|0
1644202610000|2022-02-07 02:56:50|12373.7|12358.7|12373.7|12358.7|12373.7|12358.7|12373.7|12358.7|2
1644202620000|2022-02-07 02:57:00|12371.6|12356.6|12371.2|12356.2|12374.2|12359.2|12370.7|12355.7|6
1644202650000|2022-02-07 02:57:30|12370.2|12355.2|12370.1|12355.1|12370.2|12355.2|12370.1|12355.1|0
1644202660000|2022-02-07 02:57:40|12369.7|12354.7|12369.7|12354.7|12369.7|12354.7|12369.7|12354.7|0
1644202690000|2022-02-07 02:58:10|12369.8|12354.8|12370.2|12355.2|12370.2|12355.2|12369.8|12354.8|4
1644202720000|2022-02-07 02:58:40|12366.9|12351.9|12366.1|12351.1|12366.9|12351.9|12366.1|12351.1|1
1644202740000|2022-02-07 02:59:00|12366.3|12351.3|12365.1|12350.1|12366.7|12351.7|12365.1|12350.1|0
1644202750000|2022-02-07 02:59:10|12365.7|12350.7|12368.4|12353.4|12369.4|12354.4|12365.7|12350.7|3
1644202760000|2022-02-07 02:59:20|12369.2|12354.2|12370.9|12355.9|12372.9|12357.9|12369.2|12354.2|1
1644202800000|2022-02-07 03:00:00|12371.4|12356.4|12368.5|12353.5|12371.4|12356.4|12368.5|12353.5|1
1644202840000|2022-02-07 03:00:40|12368.2|12353.2|12366.6|12351.6|12368.2|12353.2|12366.6|12351.6|0
1644202870000|2022-02-07 03:01:10|12366.8|12351.8|12366.8|12351.8|12366.8|12351.8|12366.8|12351.8|1
1644202880000|2022-02-07 03:01:20|12367.3|12352.3|12367.3|12352.3|12367.3|12352.3|12367.3|12352.3|0
1644202890000|2022-02-07 03:01:30|12367.2|12352.2|12367.2|12352.2|12367.2|12352.2|12367.2|12352.2|0
1644202940000|2022-02-07 03:02:20|12366.6|12351.6|12366.6|12351.6|12366.6|12351.6|12366.6|12351.6|0
1644203000000|2022-02-07 03:03:20|12366.8|12351.8|12366.8|12351.8|12366.8|12351.8|12366.8|12351.8|2
1644203010000|2022-02-07 03:03:30|||||||||1
1644203020000|2022-02-07 03:03:40|||||||||2
1644203030000|2022-02-07 03:03:50|12365.5|12350.5|12365.1|12350.1|12365.5|12350.5|12365.1|12350.1|3
1644203080000|2022-02-07 03:04:40|12364.7|12349.7|12366.7|12351.7|12366.7|12351.7|12364.7|12349.7|3
1644203100000|2022-02-07 03:05:00|12367.1|12352.1|12367.2|12352.2|12367.2|12352.2|12367.1|12352.1|1
1644203110000|2022-02-07 03:05:10|||||||||1
1644203300000|2022-02-07 03:08:20|12366.8|12351.8|12366.8|12351.8|12366.8|12351.8|12366.8|12351.8|0
1644203340000|2022-02-07 03:09:00|12381.7|12356.7|12381.7|12356.7|12381.7|12356.7|12381.7|12356.7|1
1644203370000|2022-02-07 03:09:30|12382.6|12357.6|12380.2|12365.2|12386|12366.7|12380.2|12357.6|3
1644203400000|2022-02-07 03:10:00|12379.4|12364.4|12387.7|12362.7|12394.8|12364.8|12379.4|12357.3|5
1644203410000|2022-02-07 03:10:10|12387.5|12362.5|12380.2|12365.2|12387.5|12366.1|12380.2|12361.2|0
1644203420000|2022-02-07 03:10:20|12377.8|12362.8|12382.3|12357.3|12382.3|12362.8|12377.8|12357.3|1
1644203430000|2022-02-07 03:10:30|12382.7|12357.7|12382.7|12357.7|12382.7|12357.7|12382.7|12357.7|0
1644203440000|2022-02-07 03:10:40|12382.3|12357.3|12382.3|12357.3|12382.3|12357.3|12382.3|12357.3|0
1644203450000|2022-02-07 03:10:50|12383.1|12358.1|12379.3|12364.3|12384.6|12364.3|12379.3|12358.1|1
1644203460000|2022-02-07 03:11:00|12380.1|12365.1|12390.6|12365.6|12397.6|12365.6|12380.1|12358.7|0
1644203470000|2022-02-07 03:11:10|12388.3|12363.3|12389.4|12374.4|12389.4|12374.4|12388.3|12363.3|0
1644203480000|2022-02-07 03:11:20|12389.8|12374.8|12385.6|12370.6|12389.8|12374.8|12385.6|12370.6|3
1644203490000|2022-02-07 03:11:30|12389.4|12374.4|12389.3|12374.3|12389.4|12374.4|12389.2|12374.2|5
1644203500000|2022-02-07 03:11:40|||||||||2
1644203510000|2022-02-07 03:11:50|12388.3|12373.3|12388.3|12373.3|12388.3|12373.3|12388.3|12373.3|0
1644203520000|2022-02-07 03:12:00|12385.8|12370.8|12381.7|12366.7|12385.8|12370.8|12381.7|12366.7|3
1644203530000|2022-02-07 03:12:10|12381.5|12366.5|12384.9|12369.9|12384.9|12369.9|12381.5|12366.5|0
1644203540000|2022-02-07 03:12:20|12384.8|12369.8|12384.3|12369.3|12384.8|12369.8|12384.2|12369.2|1
1644203570000|2022-02-07 03:12:50|||||||||1
1644203580000|2022-02-07 03:13:00|||||||||1
1644203590000|2022-02-07 03:13:10|12383.9|12368.9|12383.8|12368.8|12383.9|12368.9|12383.8|12368.8|1
1644203680000|2022-02-07 03:14:40|12386.2|12371.2|12387.3|12372.3|12387.3|12372.3|12386.2|12371.2|1
1644203700000|2022-02-07 03:15:00|12389.3|12374.3|12392.7|12377.7|12398.3|12377.7|12389.3|12373.3|2
1644203710000|2022-02-07 03:15:10|12392.6|12377.6|12390.3|12375.3|12392.6|12377.6|12390.3|12375.3|0
1644203720000|2022-02-07 03:15:20|12390.7|12375.7|12390.7|12375.7|12390.7|12375.7|12390.7|12375.7|1
1644203730000|2022-02-07 03:15:30|||||||||1
1644203740000|2022-02-07 03:15:40|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|1
1644203760000|2022-02-07 03:16:00|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|0
1644203900000|2022-02-07 03:18:20|12391|12376|12391.4|12376.4|12391.4|12376.4|12391|12376|11
1644203930000|2022-02-07 03:18:50|12391.3|12376.3|12391.7|12376.7|12391.7|12376.7|12391.3|12376.3|0
1644203950000|2022-02-07 03:19:10|12391.9|12376.9|12400.8|12375.8|12400.8|12376.9|12391.9|12372.5|0
1644203960000|2022-02-07 03:19:20|12403.1|12378.1|12403.1|12378.1|12403.1|12378.1|12403.1|12378.1|0
1644203970000|2022-02-07 03:19:30|12397.4|12382.4|12396.4|12381.4|12397.4|12382.4|12396.4|12381.4|0
1644203980000|2022-02-07 03:19:40|12396.1|12381.1|12395.7|12380.7|12397.9|12382.9|12394.9|12379.9|0
1644203990000|2022-02-07 03:19:50|12395.6|12380.6|12397.5|12382.5|12397.5|12382.5|12395.6|12380.6|0
1644204000000|2022-02-07 03:20:00|12397.9|12382.9|12410.9|12373.4|12410.9|12384|12397.9|12373.4|2
1644204010000|2022-02-07 03:20:10|12413.8|12376.3|12399.8|12384.8|12414.2|12384.8|12395|12376.3|4
1644204020000|2022-02-07 03:20:20|12395.7|12380.7|12395|12380|12399.8|12384.8|12395|12380|0
1644204030000|2022-02-07 03:20:30|12392.3|12377.3|12392.3|12377.3|12392.3|12377.3|12392.3|12377.3|0
1644204040000|2022-02-07 03:20:40|12392.7|12377.7|12391.7|12376.7|12392.7|12377.7|12391.7|12376.7|0
1644204050000|2022-02-07 03:20:50|12402.8|12377.8|12393.9|12378.9|12402.8|12380.3|12393|12377.8|0
1644204060000|2022-02-07 03:21:00|12393.8|12378.8|12392.7|12377.7|12393.8|12378.8|12392.5|12377.5|0
1644204070000|2022-02-07 03:21:10|12399.7|12374.7|12400.9|12375.9|12400.9|12380.9|12395.9|12374.7|0
1644204100000|2022-02-07 03:21:40|12395.6|12380.6|12400.9|12375.9|12400.9|12380.6|12394|12374.2|0
1644204110000|2022-02-07 03:21:50|12394|12379|12394.5|12379.5|12399.6|12379.5|12394|12374.2|0
1644204120000|2022-02-07 03:22:00|12394.4|12379.4|12394.4|12379.4|12394.4|12379.4|12393.9|12378.9|0
1644204130000|2022-02-07 03:22:10|12394.9|12379.9|12394.9|12379.9|12394.9|12379.9|12394.9|12379.9|0
1644204150000|2022-02-07 03:22:30|12393|12378|12394.9|12379.9|12394.9|12379.9|12393|12378|0
1644204160000|2022-02-07 03:22:40|12393|12378|12394.9|12379.9|12394.9|12379.9|12393|12378|0
1644204170000|2022-02-07 03:22:50|12394.6|12379.6|12394.9|12379.9|12394.9|12379.9|12393|12378|0
1644204180000|2022-02-07 03:23:00|12393.5|12378.5|12394.9|12379.9|12394.9|12379.9|12393.5|12378.5|0
1644204190000|2022-02-07 03:23:10|12392.9|12377.9|12395.3|12380.3|12395.3|12380.3|12392.9|12377.9|0
1644204200000|2022-02-07 03:23:20|12395.2|12380.2|12394.4|12379.4|12395.2|12380.2|12394.4|12379.4|0
1644204210000|2022-02-07 03:23:30|12394.8|12379.8|12394.9|12379.9|12394.9|12379.9|12393.9|12378.9|0
1644204220000|2022-02-07 03:23:40|12394.8|12379.8|12395|12380|12395|12380|12393.9|12378.9|0
1644204230000|2022-02-07 03:23:50|12394.9|12379.9|12394.3|12379.3|12394.9|12379.9|12393.8|12378.8|0
1644204250000|2022-02-07 03:24:10|12392.9|12377.9|12393.9|12378.9|12393.9|12378.9|12392.9|12377.9|0
1644204260000|2022-02-07 03:24:20|12393.8|12378.8|12394.8|12379.8|12394.8|12379.8|12393.4|12378.4|0
1644204300000|2022-02-07 03:25:00|12399.3|12384.3|12396.3|12381.3|12399.3|12384.3|12396.3|12381.3|1
1644204310000|2022-02-07 03:25:10|12396.8|12381.8|12396.1|12371.1|12409|12391.8|12396.1|12370.5|23
1644204320000|2022-02-07 03:25:20|12396.2|12371.2|12392.7|12377.7|12396.2|12377.7|12391.4|12371.2|1
1644204340000|2022-02-07 03:25:40|12392.5|12377.5|12390.2|12375.2|12392.5|12377.5|12390.2|12375.2|2
1644204350000|2022-02-07 03:25:50|12389.2|12374.2|12383.9|12368.9|12389.2|12374.2|12383.9|12368.9|0
1644204370000|2022-02-07 03:26:10|12382.5|12367.5|12382.5|12367.5|12382.5|12367.5|12382.5|12367.5|4
1644204380000|2022-02-07 03:26:20|12382.4|12367.4|12388.8|12373.8|12389.6|12374.6|12382.4|12367.4|2
1644204400000|2022-02-07 03:26:40|12389.2|12374.2|12383.4|12368.4|12389.2|12374.2|12383.4|12368.4|0
1644204460000|2022-02-07 03:27:40|12381.3|12366.3|12378|12363|12381.3|12366.3|12378|12363|1
1644204470000|2022-02-07 03:27:50|12378.3|12363.3|12378.5|12363.5|12378.5|12363.5|12377.6|12362.6|0
1644204480000|2022-02-07 03:28:00|12378.9|12363.9|12378.9|12363.9|12378.9|12363.9|12378.9|12363.9|0
1644204490000|2022-02-07 03:28:10|12381.4|12366.4|12374.3|12359.3|12389.7|12368.3|12374.2|12359.2|2
1644204500000|2022-02-07 03:28:20|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|0
1644204510000|2022-02-07 03:28:30|12374.9|12359.9|12374.4|12359.4|12375.9|12360.9|12374.4|12359.4|2
1644204520000|2022-02-07 03:28:40|12373.4|12358.4|12373.2|12358.2|12373.4|12358.4|12373.2|12358.2|0
1644204540000|2022-02-07 03:29:00|12373.3|12358.3|12373.7|12358.7|12373.7|12358.7|12373.3|12358.3|0
1644204550000|2022-02-07 03:29:10|12373.8|12358.8|12377|12362|12377|12362|12373.7|12358.7|0
1644204570000|2022-02-07 03:29:30|12377.1|12362.1|12377.1|12362.1|12377.1|12362.1|12377|12362|0
1644204580000|2022-02-07 03:29:40|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|0
1644204630000|2022-02-07 03:30:30|12376.4|12361.4|12374.6|12359.6|12376.4|12361.4|12374.6|12359.6|0
1644204720000|2022-02-07 03:32:00|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|0
1644204760000|2022-02-07 03:32:40|12374.3|12359.3|12374.3|12359.3|12374.3|12359.3|12374.3|12359.3|0
1644205050000|2022-02-07 03:37:30|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|0
1644205070000|2022-02-07 03:37:50|12374.8|12359.8|12375.2|12360.2|12375.2|12360.2|12374.8|12359.8|1
1644205080000|2022-02-07 03:38:00|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|0
1644205380000|2022-02-07 03:43:00|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|0
1644205420000|2022-02-07 03:43:40|12375.1|12360.1|12374.7|12359.7|12375.1|12360.1|12374.7|12359.7|0
1644205450000|2022-02-07 03:44:10|12374.8|12359.8|12375.2|12360.2|12375.2|12360.2|12374.8|12359.8|0
1644205500000|2022-02-07 03:45:00|12374.6|12359.6|12374.6|12359.6|12374.6|12359.6|12374.6|12359.6|0
1644205510000|2022-02-07 03:45:10|12374.7|12359.7|12374.6|12359.6|12374.7|12359.7|12374.6|12359.6|0
1644205530000|2022-02-07 03:45:30|12374.2|12359.2|12374.2|12359.2|12374.2|12359.2|12374.2|12359.2|0
1644205670000|2022-02-07 03:47:50|||||||||1
1644205860000|2022-02-07 03:51:00|12374.1|12359.1|12374.2|12359.2|12374.2|12359.2|12373.7|12358.7|6
1644205880000|2022-02-07 03:51:20|12374|12359|12374.2|12359.2|12374.2|12359.2|12373.6|12358.6|0
1644205960000|2022-02-07 03:52:40|12374.1|12359.1|12374.1|12359.1|12374.1|12359.1|12374.1|12359.1|0
1644206290000|2022-02-07 03:58:10|12374.5|12359.5|12376.1|12361.1|12376.1|12361.1|12374.5|12359.5|0
1644206310000|2022-02-07 03:58:30|12376.2|12361.2|12376.6|12361.6|12376.6|12361.6|12376.2|12361.2|0
1644206330000|2022-02-07 03:58:50|12374.6|12359.6|12374.6|12359.6|12374.6|12359.6|12374.6|12359.6|0
1644206340000|2022-02-07 03:59:00|12381.6|12366.6|12381.6|12366.6|12381.6|12366.6|12381.6|12366.6|1
1644206370000|2022-02-07 03:59:30|12383.6|12368.6|12383.6|12368.6|12383.6|12368.6|12383.6|12368.6|4
1644206420000|2022-02-07 04:00:20|||||||||1
1644206440000|2022-02-07 04:00:40|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|10
1644206460000|2022-02-07 04:01:00|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|1
1644206500000|2022-02-07 04:01:40|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|6
1644206520000|2022-02-07 04:02:00|12382.4|12367.4|12382.4|12367.4|12382.4|12367.4|12382.4|12367.4|2
1644206610000|2022-02-07 04:03:30|12383.4|12368.4|12383.4|12368.4|12383.4|12368.4|12383.4|12368.4|0
1644206620000|2022-02-07 04:03:40|12382.4|12367.4|12382.4|12367.4|12382.4|12367.4|12382.4|12367.4|0
1644206690000|2022-02-07 04:04:50|12383.4|12368.4|12383.4|12368.4|12383.4|12368.4|12383.4|12368.4|0
1644206700000|2022-02-07 04:05:00|12383.6|12368.6|12384.4|12369.4|12384.4|12369.4|12383.6|12368.6|0
1644206750000|2022-02-07 04:05:50|12383.4|12368.4|12383.4|12368.4|12383.4|12368.4|12383.4|12368.4|0
1644206760000|2022-02-07 04:06:00|12382.4|12367.4|12382.4|12367.4|12382.4|12367.4|12382.4|12367.4|0
1644206870000|2022-02-07 04:07:50|||||||||1
1644206900000|2022-02-07 04:08:20|12382.9|12367.9|12382.9|12367.9|12382.9|12367.9|12382.9|12367.9|0
1644206910000|2022-02-07 04:08:30|12382.8|12367.8|12382.4|12367.4|12382.8|12367.8|12382.4|12367.4|0
1644206940000|2022-02-07 04:09:00|||||||||2
1644206950000|2022-02-07 04:09:10|12384.4|12369.4|12394.4|12369.4|12394.4|12369.4|12384.4|12365.7|2
1644206960000|2022-02-07 04:09:20|12391.9|12376.9|12393.9|12378.9|12393.9|12378.9|12391.9|12376.9|0
1644206980000|2022-02-07 04:09:40|12399.9|12374.9|12400.4|12375.4|12400.4|12375.4|12399.9|12374.9|0
1644206990000|2022-02-07 04:09:50|12398.4|12383.4|12398.4|12383.4|12398.4|12383.4|12398.4|12383.4|0
1644207000000|2022-02-07 04:10:00|12398.8|12383.8|12400.9|12385.9|12400.9|12385.9|12398.8|12383.8|0
1644207010000|2022-02-07 04:10:10|12401.9|12386.9|12400.4|12385.4|12401.9|12386.9|12400.4|12385.4|1
1644207020000|2022-02-07 04:10:20|12400.3|12385.3|12398.9|12383.9|12400.3|12385.3|12398.9|12383.9|0
1644207030000|2022-02-07 04:10:30|12398.8|12383.8|12398.4|12383.4|12398.8|12383.8|12398.4|12383.4|0
1644207110000|2022-02-07 04:11:50|12398.9|12383.9|12398.9|12383.9|12398.9|12383.9|12398.9|12383.9|1
1644207230000|2022-02-07 04:13:50|12398.8|12383.8|12398.9|12383.9|12398.9|12383.9|12398.4|12383.4|0
1644207240000|2022-02-07 04:14:00|12399|12384|12399|12384|12399|12384|12399|12384|0
1644207250000|2022-02-07 04:14:10|12399.4|12384.4|12399.4|12384.4|12399.4|12384.4|12399.4|12384.4|0
1644207300000|2022-02-07 04:15:00|12399.9|12384.9|12399.9|12384.9|12399.9|12384.9|12399.9|12384.9|0
1644207470000|2022-02-07 04:17:50|12400.7|12385.7|12400.7|12385.7|12400.7|12385.7|12400.7|12385.7|1
1644207660000|2022-02-07 04:21:00|12395.7|12380.7|12394.9|12379.9|12395.7|12380.7|12394.9|12379.9|0
1644207670000|2022-02-07 04:21:10|12393.7|12378.7|12402.2|12387.2|12402.2|12387.2|12393.7|12377.2|1
1644207680000|2022-02-07 04:21:20|12402.6|12387.6|12404.7|12389.7|12404.7|12389.7|12402.6|12387.6|0
1644207690000|2022-02-07 04:21:30|12404.9|12389.9|12408.8|12393.8|12408.8|12393.8|12404.9|12389.9|1
1644207700000|2022-02-07 04:21:40|12415.4|12400.4|12415.8|12400.8|12415.8|12400.8|12415.4|12400.4|5
1644207720000|2022-02-07 04:22:00|12420.3|12405.3|12420.2|12405.2|12420.3|12405.3|12420.2|12405.2|1
1644207730000|2022-02-07 04:22:10|12420.4|12405.4|12420.4|12405.4|12420.4|12405.4|12420.4|12405.4|0
1644207740000|2022-02-07 04:22:20|12421.7|12406.7|12420.3|12405.3|12421.7|12406.7|12420.3|12405.3|4
1644207750000|2022-02-07 04:22:30|12420.2|12405.2|12419.8|12404.8|12420.2|12405.2|12419.8|12404.8|0
1644207760000|2022-02-07 04:22:40|12418.8|12403.8|12418.8|12403.8|12418.8|12403.8|12418.8|12403.8|0
1644207770000|2022-02-07 04:22:50|12418.9|12403.9|12417.3|12402.3|12418.9|12403.9|12417.3|12402.3|1
1644207780000|2022-02-07 04:23:00|12416.8|12401.8|12416.8|12401.8|12416.8|12401.8|12416.8|12401.8|0
1644207790000|2022-02-07 04:23:10|12416.7|12401.7|12416.3|12401.3|12416.7|12401.7|12416.3|12401.3|0
1644207800000|2022-02-07 04:23:20|||||||||9
1644208060000|2022-02-07 04:27:40|12416.8|12401.8|12416.8|12401.8|12416.8|12401.8|12416.8|12401.8|0
1644208120000|2022-02-07 04:28:40|12415.1|12400.1|12414.9|12399.9|12415.9|12400.9|12414.9|12399.9|12
1644208240000|2022-02-07 04:30:40|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|0
1644208420000|2022-02-07 04:33:40|12413.3|12398.3|12413.3|12398.3|12413.3|12398.3|12413.3|12398.3|0
1644208430000|2022-02-07 04:33:50|12413.2|12398.2|12413.4|12398.4|12413.4|12398.4|12412.8|12397.8|0
1644208540000|2022-02-07 04:35:40|12413.2|12398.2|12413.2|12398.2|12413.2|12398.2|12413.2|12398.2|10
1644208580000|2022-02-07 04:36:20|12413|12398|12413.5|12398.5|12413.5|12398.5|12413|12398|0
1644208590000|2022-02-07 04:36:30|12413.7|12398.7|12414.5|12399.5|12414.5|12399.5|12413.7|12398.7|0
1644208640000|2022-02-07 04:37:20|12414|12399|12414|12399|12414|12399|12414|12399|0
1644208830000|2022-02-07 04:40:30|12414.4|12399.4|12414.4|12399.4|12414.4|12399.4|12414.4|12399.4|0
1644208840000|2022-02-07 04:40:40|12414.5|12399.5|12414.5|12399.5|12414.5|12399.5|12414.5|12399.5|0
1644208860000|2022-02-07 04:41:00|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|0
1644209000000|2022-02-07 04:43:20|12415.9|12400.9|12415.9|12400.9|12415.9|12400.9|12415.9|12400.9|0
1644209010000|2022-02-07 04:43:30|12416.6|12401.6|12419.1|12404.1|12419.1|12404.1|12416.6|12401.6|0
1644209020000|2022-02-07 04:43:40|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|0
1644209030000|2022-02-07 04:43:50|12419|12404|12418.4|12403.4|12419|12404|12418.4|12403.4|0
1644209040000|2022-02-07 04:44:00|12419|12404|12419|12404|12419|12404|12419|12404|0
1644209160000|2022-02-07 04:46:00|12421.4|12406.4|12421.4|12406.4|12421.4|12406.4|12421.4|12406.4|0
1644209180000|2022-02-07 04:46:20|12421.5|12406.5|12421.5|12406.5|12421.5|12406.5|12421.5|12406.5|0
1644209210000|2022-02-07 04:46:50|12421.6|12406.6|12421.6|12406.6|12421.6|12406.6|12421.6|12406.6|0
1644209390000|2022-02-07 04:49:50|12419.9|12404.9|12419.6|12404.6|12419.9|12404.9|12419.6|12404.6|2
1644209440000|2022-02-07 04:50:40|12419.7|12404.7|12419.1|12404.1|12420.6|12405.6|12419.1|12404.1|0
1644209450000|2022-02-07 04:50:50|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|0
1644209490000|2022-02-07 04:51:30|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|0
1644209550000|2022-02-07 04:52:30|12418.8|12403.8|12418.8|12403.8|12418.8|12403.8|12418.8|12403.8|0
1644209720000|2022-02-07 04:55:20|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|0
1644210010000|2022-02-07 05:00:10|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|0
1644210110000|2022-02-07 05:01:50|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|0
1644210140000|2022-02-07 05:02:20|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|0
1644210170000|2022-02-07 05:02:50|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|0
1644210180000|2022-02-07 05:03:00|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|0
1644210670000|2022-02-07 05:11:10|12418.2|12403.2|12418.2|12403.2|12418.2|12403.2|12418.2|12403.2|0
1644211440000|2022-02-07 05:24:00|12418|12403|12418|12403|12418|12403|12418|12403|2
1644211450000|2022-02-07 05:24:10|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|0
1644211580000|2022-02-07 05:26:20|12417.8|12402.8|12418.2|12403.2|12418.2|12403.2|12417.8|12402.8|0
1644211800000|2022-02-07 05:30:00|12417.9|12402.9|12396.4|12381.4|12417.9|12402.9|12396.4|12381.4|2
1644211810000|2022-02-07 05:30:10|12396.8|12381.8|12396.8|12381.8|12396.8|12381.8|12396.8|12381.8|0
1644211820000|2022-02-07 05:30:20|12396.2|12381.2|12393.3|12378.3|12396.2|12381.2|12393.3|12378.3|0
1644211830000|2022-02-07 05:30:30|12392.3|12377.3|12392.2|12377.2|12392.3|12377.3|12392.2|12377.2|0
1644211840000|2022-02-07 05:30:40|12399.3|12374.3|12406.2|12368.7|12406.2|12374.3|12399.3|12368.7|0
1644211860000|2022-02-07 05:31:00|12409.5|12372|12409.5|12372|12409.5|12372|12409.5|12372|0
1644211880000|2022-02-07 05:31:20|12406.3|12381.3|12406.4|12381.4|12406.4|12381.4|12406.3|12381.3|0
1644211890000|2022-02-07 05:31:30|12406.8|12381.8|12406.8|12381.8|12406.8|12381.8|12406.8|12381.8|0
1644211920000|2022-02-07 05:32:00|12405.8|12380.8|12400.4|12385.4|12405.8|12385.4|12400.4|12380.8|0
1644211930000|2022-02-07 05:32:10|12397.5|12382.5|12397.5|12382.5|12397.5|12382.5|12397.5|12382.5|0
1644212060000|2022-02-07 05:34:20|12397.4|12382.4|12397.4|12382.4|12397.4|12382.4|12397.4|12382.4|0
1644212070000|2022-02-07 05:34:30|12397.1|12382.1|12396.4|12381.4|12397.1|12382.1|12395.9|12380.9|0
1644212080000|2022-02-07 05:34:40|12396|12381|12396|12381|12396|12381|12396|12381|0
1644212120000|2022-02-07 05:35:20|12394.3|12379.3|12394.3|12379.3|12394.8|12379.8|12394.3|12379.3|0
1644212130000|2022-02-07 05:35:30|12394.4|12379.4|12394.3|12379.3|12394.8|12379.8|12393.8|12378.8|0
1644212150000|2022-02-07 05:35:50|12389.6|12374.6|12390.1|12375.1|12390.1|12375.1|12389.6|12374.6|0
1644212170000|2022-02-07 05:36:10|12391.8|12376.8|12392.1|12377.1|12397|12377.1|12391.8|12372|1
1644212190000|2022-02-07 05:36:30|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|1
1644212200000|2022-02-07 05:36:40|||||||||1
1644212220000|2022-02-07 05:37:00|12392.5|12377.5|12392.5|12377.5|12392.5|12377.5|12392.5|12377.5|0
1644212230000|2022-02-07 05:37:10|12392.9|12377.9|12392.9|12377.9|12392.9|12377.9|12392.9|12377.9|0
1644212260000|2022-02-07 05:37:40|12393.2|12378.2|12393.2|12378.2|12393.3|12378.3|12392.4|12377.4|0
1644212280000|2022-02-07 05:38:00|12392.8|12377.8|12392.9|12377.9|12392.9|12377.9|12392.8|12377.8|0
1644212320000|2022-02-07 05:38:40|12392.8|12377.8|12392.8|12377.8|12392.8|12377.8|12392.8|12377.8|0
1644212330000|2022-02-07 05:38:50|12392.7|12377.7|12392.8|12377.8|12392.8|12377.8|12392.3|12377.3|0
1644212350000|2022-02-07 05:39:10|12393.3|12378.3|12393.3|12378.3|12393.3|12378.3|12393.3|12378.3|0
1644212370000|2022-02-07 05:39:30|12393.7|12378.7|12393.7|12378.7|12393.7|12378.7|12393.7|12378.7|0
1644212390000|2022-02-07 05:39:50|12393.4|12378.4|12393.7|12378.7|12393.7|12378.7|12392.2|12377.2|0
1644212430000|2022-02-07 05:40:30|12393.6|12378.6|12393.2|12378.2|12393.6|12378.6|12393.2|12378.2|0
1644212450000|2022-02-07 05:40:50|12392.2|12377.2|12392.2|12377.2|12392.2|12377.2|12392.2|12377.2|0
1644212460000|2022-02-07 05:41:00|12390.2|12375.2|12390.3|12375.3|12391.2|12376.2|12389.7|12374.7|0
1644212470000|2022-02-07 05:41:10|12390.4|12375.4|12391.2|12376.2|12391.2|12376.2|12390.4|12375.4|0
1644212480000|2022-02-07 05:41:20|12391.1|12376.1|12390.7|12375.7|12391.1|12376.1|12390.7|12375.7|0
1644212590000|2022-02-07 05:43:10|12393.6|12378.6|12393.7|12378.7|12394.2|12379.2|12393.6|12378.6|1
1644212630000|2022-02-07 05:43:50|12393.2|12378.2|12393.2|12378.2|12393.2|12378.2|12393.2|12378.2|0
1644212640000|2022-02-07 05:44:00|12393.7|12378.7|12393.7|12378.7|12393.7|12378.7|12393.7|12378.7|0
1644212700000|2022-02-07 05:45:00|12394.2|12379.2|12395.2|12380.2|12395.2|12380.2|12394.2|12379.2|1
1644212860000|2022-02-07 05:47:40|12393.7|12378.7|12391.7|12376.7|12393.7|12378.7|12391.7|12376.7|0
1644212870000|2022-02-07 05:47:50|12390.2|12375.2|12390.2|12375.2|12391.7|12376.7|12388.7|12373.7|1
1644212880000|2022-02-07 05:48:00|12390.1|12375.1|12390.2|12375.2|12390.2|12375.2|12389.7|12374.7|0
1644212950000|2022-02-07 05:49:10|12390.7|12375.7|12390.7|12375.7|12390.7|12375.7|12390.7|12375.7|0
1644213000000|2022-02-07 05:50:00|12391.2|12376.2|12389.7|12374.7|12391.2|12376.2|12389.7|12374.7|0
1644213010000|2022-02-07 05:50:10|12391.2|12376.2|12391.2|12376.2|12391.2|12376.2|12391.2|12376.2|0
1644213020000|2022-02-07 05:50:20|12391.1|12376.1|12391.2|12376.2|12391.2|12376.2|12390.7|12375.7|0
1644213100000|2022-02-07 05:51:40|12388.3|12373.3|12387.6|12372.6|12388.3|12373.3|12387.6|12372.6|1
1644213110000|2022-02-07 05:51:50|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|0
1644213120000|2022-02-07 05:52:00|12387.4|12372.4|12383.7|12368.7|12387.4|12372.4|12383.7|12368.7|0
1644213150000|2022-02-07 05:52:30|12383.9|12368.9|12384.5|12369.5|12384.5|12369.5|12383.9|12368.9|2
1644213160000|2022-02-07 05:52:40|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|0
1644213200000|2022-02-07 05:53:20|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|1
1644213220000|2022-02-07 05:53:40|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|0
1644213420000|2022-02-07 05:57:00|12385.7|12370.7|12390.2|12375.2|12395.6|12375.2|12385.7|12370.6|4
1644213430000|2022-02-07 05:57:10|12389.7|12374.7|12388.6|12373.6|12389.7|12374.7|12388.6|12373.6|0
1644213440000|2022-02-07 05:57:20|12388.3|12373.3|12387.6|12372.6|12390.2|12375.2|12387.6|12372.6|0
1644213450000|2022-02-07 05:57:30|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|0
1644213470000|2022-02-07 05:57:50|12387.2|12372.2|12389.7|12374.7|12391.2|12376.2|12387.2|12372.2|1
1644213480000|2022-02-07 05:58:00|12388.7|12373.7|12388.7|12373.7|12388.7|12373.7|12388.7|12373.7|0
1644213490000|2022-02-07 05:58:10|12388.6|12373.6|12382.2|12367.2|12388.6|12373.6|12382.2|12367.2|1
1644213500000|2022-02-07 05:58:20|12379.3|12364.3|12379.2|12364.2|12379.3|12364.3|12378.7|12363.7|1
1644213580000|2022-02-07 05:59:40|12379.1|12364.1|12379.1|12364.1|12379.1|12364.1|12379.1|12364.1|0
1644213610000|2022-02-07 06:00:10|12378.6|12363.6|12378.6|12363.6|12378.6|12363.6|12378.6|12363.6|0
1644213640000|2022-02-07 06:00:40|12378.7|12363.7|12379.1|12364.1|12379.1|12364.1|12378.7|12363.7|0
1644213660000|2022-02-07 06:01:00|12379.2|12364.2|12379.2|12364.2|12379.2|12364.2|12377.6|12362.6|0
1644213670000|2022-02-07 06:01:10|12377.6|12362.6|12377.6|12362.6|12379.1|12364.1|12377.6|12362.6|0
1644213690000|2022-02-07 06:01:30|12377.8|12362.8|12377.6|12362.6|12379.1|12364.1|12377.6|12362.6|0
1644213710000|2022-02-07 06:01:50|12378.1|12363.1|12378.1|12363.1|12378.1|12363.1|12377.5|12362.5|0
1644213810000|2022-02-07 06:03:30|12377.6|12362.6|12378.1|12363.1|12378.1|12363.1|12377.6|12362.6|0
1644213820000|2022-02-07 06:03:40|12378|12363|12377.6|12362.6|12378|12363|12377.6|12362.6|0
1644213850000|2022-02-07 06:04:10|12376.6|12361.6|12377.1|12362.1|12377.1|12362.1|12376.6|12361.6|0
1644213860000|2022-02-07 06:04:20|12376.6|12361.6|12376.6|12361.6|12376.6|12361.6|12376.6|12361.6|0
1644213940000|2022-02-07 06:05:40|12376.5|12361.5|12370.6|12355.6|12376.5|12361.5|12370.6|12355.6|1
1644213950000|2022-02-07 06:05:50|12371.1|12356.1|12371.1|12356.1|12371.1|12356.1|12371.1|12356.1|0
1644213960000|2022-02-07 06:06:00|12375.2|12360.2|12371.1|12356.1|12376.1|12361.1|12371.1|12356.1|1
1644213970000|2022-02-07 06:06:10|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|0
1644214020000|2022-02-07 06:07:00|12369|12354|12369|12354|12369|12354|12369|12354|0
1644214050000|2022-02-07 06:07:30|||||||||1
1644214070000|2022-02-07 06:07:50|12368.5|12353.5|12368.4|12353.4|12368.5|12353.5|12368|12353|7
1644214080000|2022-02-07 06:08:00|12368.5|12353.5|12368.9|12353.9|12368.9|12353.9|12368.5|12353.5|1
1644214090000|2022-02-07 06:08:10|12367.9|12352.9|12367.9|12352.9|12367.9|12352.9|12367.9|12352.9|0
1644214100000|2022-02-07 06:08:20|12368.9|12353.9|12371|12356|12371|12356|12368.9|12353.9|1
1644214110000|2022-02-07 06:08:30|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|0
1644214120000|2022-02-07 06:08:40|12371.5|12356.5|12371|12356|12371.5|12356.5|12371|12356|0
1644214130000|2022-02-07 06:08:50|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|0
1644214150000|2022-02-07 06:09:10|12370.4|12355.4|12370.4|12355.4|12370.4|12355.4|12370.4|12355.4|0
1644214160000|2022-02-07 06:09:20|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|0
1644214180000|2022-02-07 06:09:40|12372.6|12357.6|12370.6|12355.6|12373|12358|12370.6|12355.6|2
1644214210000|2022-02-07 06:10:10|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|0
1644214240000|2022-02-07 06:10:40|||||||||2
1644214250000|2022-02-07 06:10:50|12369.4|12354.4|12369.4|12354.4|12369.4|12354.4|12369.4|12354.4|0
1644214260000|2022-02-07 06:11:00|12369.7|12354.7|12370.5|12355.5|12370.5|12355.5|12369.7|12354.7|0
1644214280000|2022-02-07 06:11:20|12370.1|12355.1|12370.5|12355.5|12370.5|12355.5|12368.9|12353.9|0
1644214300000|2022-02-07 06:11:40|12369.4|12354.4|12369.4|12354.4|12369.4|12354.4|12369.4|12354.4|0
1644214310000|2022-02-07 06:11:50|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|12368.9|12353.9|1
1644214330000|2022-02-07 06:12:10|12373.5|12358.5|12373.5|12358.5|12373.5|12358.5|12373.5|12358.5|2
1644214340000|2022-02-07 06:12:20|12373.3|12358.3|12372.9|12357.9|12373.3|12358.3|12372.9|12357.9|0
1644214360000|2022-02-07 06:12:40|12372.4|12357.4|12371.4|12356.4|12372.9|12357.9|12370.4|12355.4|0
1644214390000|2022-02-07 06:13:10|12369.4|12354.4|12371.4|12356.4|12371.4|12356.4|12369.4|12354.4|2
1644214430000|2022-02-07 06:13:50|12369.4|12354.4|12371.4|12356.4|12371.4|12356.4|12369.4|12354.4|0
1644214440000|2022-02-07 06:14:00|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|0
1644214450000|2022-02-07 06:14:10|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|0
1644214480000|2022-02-07 06:14:40|12370.6|12355.6|12370.6|12355.6|12370.6|12355.6|12370.6|12355.6|2
1644214510000|2022-02-07 06:15:10|||||||||2
1644214520000|2022-02-07 06:15:20|12370.3|12355.3|12369.4|12354.4|12370.3|12355.3|12369.4|12354.4|2
1644214530000|2022-02-07 06:15:30|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|2
1644214540000|2022-02-07 06:15:40|12369.9|12354.9|12369.9|12354.9|12369.9|12354.9|12369.9|12354.9|0
1644214600000|2022-02-07 06:16:40|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|0
1644214660000|2022-02-07 06:17:40|12371.1|12356.1|12369.4|12354.4|12371.1|12356.1|12369.4|12354.4|0
1644214670000|2022-02-07 06:17:50|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|0
1644214700000|2022-02-07 06:18:20|12371.7|12356.7|12372.9|12357.9|12372.9|12357.9|12371.7|12356.7|0
1644214710000|2022-02-07 06:18:30|12372.4|12357.4|12369.9|12354.9|12372.4|12357.4|12369.9|12354.9|0
1644214720000|2022-02-07 06:18:40|12370.5|12355.5|12372.1|12357.1|12372.9|12357.9|12369.9|12354.9|0
1644214730000|2022-02-07 06:18:50|12372.9|12357.9|12370.4|12355.4|12372.9|12357.9|12370.4|12355.4|0
1644214740000|2022-02-07 06:19:00|12370.8|12355.8|12372.4|12357.4|12372.4|12357.4|12370.8|12355.8|0
1644214750000|2022-02-07 06:19:10|12369.4|12354.4|12371.9|12356.9|12371.9|12356.9|12369.4|12354.4|0
1644214760000|2022-02-07 06:19:20|12371.7|12356.7|12370.4|12355.4|12371.7|12356.7|12369.4|12354.4|0
1644214810000|2022-02-07 06:20:10|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|0
1644214840000|2022-02-07 06:20:40|12373.8|12358.8|12374.5|12359.5|12374.5|12359.5|12373.8|12358.8|2
1644214890000|2022-02-07 06:21:30|12372.5|12357.5|12372.4|12357.4|12372.5|12357.5|12372.4|12357.4|0
1644214910000|2022-02-07 06:21:50|12372.1|12357.1|12370.4|12355.4|12372.1|12357.1|12370.4|12355.4|0
1644214940000|2022-02-07 06:22:20|12372.4|12357.4|12372.4|12357.4|12372.4|12357.4|12372.4|12357.4|0
1644214950000|2022-02-07 06:22:30|12372.9|12357.9|12375|12360|12375|12360|12372.9|12357.9|0
1644214980000|2022-02-07 06:23:00|12374|12359|12374|12359|12374|12359|12374|12359|2
1644214990000|2022-02-07 06:23:10|12372.2|12357.2|12372.3|12357.3|12372.3|12357.3|12372.2|12357.2|0
1644215000000|2022-02-07 06:23:20|12372.8|12357.8|12369.9|12354.9|12374|12359|12369.7|12354.7|1
1644215010000|2022-02-07 06:23:30|12372|12357|12372|12357|12372|12357|12372|12357|0
1644215020000|2022-02-07 06:23:40|12370.2|12355.2|12370.4|12355.4|12370.4|12355.4|12370.2|12355.2|0
1644215040000|2022-02-07 06:24:00|12372|12357|12371.5|12356.5|12372|12357|12371.5|12356.5|0
1644215060000|2022-02-07 06:24:20|12371.6|12356.6|12372|12357|12372|12357|12371.6|12356.6|0
1644215130000|2022-02-07 06:25:30|12370.2|12355.2|12372|12357|12372|12357|12370.2|12355.2|0
1644215140000|2022-02-07 06:25:40|12371.1|12356.1|12371.1|12356.1|12371.1|12356.1|12369.7|12354.7|1
1644215150000|2022-02-07 06:25:50|12371|12356|12371|12356|12371|12356|12371|12356|0
1644215160000|2022-02-07 06:26:00|12369.6|12354.6|12369.8|12354.8|12369.8|12354.8|12369.6|12354.6|0
1644215170000|2022-02-07 06:26:10|12371|12356|12371|12356|12371|12356|12371|12356|0
1644215190000|2022-02-07 06:26:30|12370.7|12355.7|12369.5|12354.5|12370.7|12355.7|12369.5|12354.5|0
1644215210000|2022-02-07 06:26:50|12371|12356|12369.4|12354.4|12371|12356|12369.4|12354.4|0
1644215220000|2022-02-07 06:27:00|12369|12354|12369|12354|12369|12354|12369|12354|0
1644215250000|2022-02-07 06:27:30|12369.2|12354.2|12371.6|12356.6|12371.6|12356.6|12369.2|12354.2|0
1644215260000|2022-02-07 06:27:40|12371.2|12356.2|12371.6|12356.6|12371.6|12356.6|12369.6|12354.6|0
1644215270000|2022-02-07 06:27:50|12371.4|12356.4|12370.6|12355.6|12371.4|12356.4|12370.6|12355.6|0
1644215280000|2022-02-07 06:28:00|12371.6|12356.6|12371.6|12356.6|12371.6|12356.6|12371.6|12356.6|0
1644215300000|2022-02-07 06:28:20|||||||||2
1644215310000|2022-02-07 06:28:30|12371.3|12356.3|12371.6|12356.6|12371.6|12356.6|12370.1|12355.1|0
1644215360000|2022-02-07 06:29:20|12371.5|12356.5|12371.1|12356.1|12371.5|12356.5|12371.1|12356.1|0
1644215380000|2022-02-07 06:29:40|12370.8|12355.8|12371.1|12356.1|12371.1|12356.1|12369.6|12354.6|0
1644215390000|2022-02-07 06:29:50|||||||||2
1644215440000|2022-02-07 06:30:40|12371.5|12356.5|12371.5|12356.5|12371.5|12356.5|12369.6|12354.6|0
1644215460000|2022-02-07 06:31:00|12371.1|12356.1|12371.1|12356.1|12371.1|12356.1|12369.6|12354.6|2
1644215470000|2022-02-07 06:31:10|12370.9|12355.9|12370.1|12355.1|12370.9|12355.9|12370.1|12355.1|2
1644215510000|2022-02-07 06:31:50|12370.3|12355.3|12371.1|12356.1|12371.1|12356.1|12370.3|12355.3|0
1644215520000|2022-02-07 06:32:00|12370.9|12355.9|12370.9|12355.9|12370.9|12355.9|12370.1|12355.1|1
1644215530000|2022-02-07 06:32:10|12370.8|12355.8|12370|12355|12370.8|12355.8|12370|12355|0
1644215560000|2022-02-07 06:32:40|12371.1|12356.1|12372.1|12357.1|12372.1|12357.1|12371.1|12356.1|1
1644215570000|2022-02-07 06:32:50|12372.6|12357.6|12372.6|12357.6|12372.6|12357.6|12372.6|12357.6|0
1644215580000|2022-02-07 06:33:00|12372.3|12357.3|12372.3|12357.3|12372.3|12357.3|12372.3|12357.3|1
1644215590000|2022-02-07 06:33:10|12371.5|12356.5|12370.6|12355.6|12371.5|12356.5|12370.6|12355.6|0
1644215600000|2022-02-07 06:33:20|12371|12356|12371.1|12356.1|12371.1|12356.1|12371|12356|1
1644215610000|2022-02-07 06:33:30|12370.9|12355.9|12370.9|12355.9|12370.9|12355.9|12370.9|12355.9|0
1644215620000|2022-02-07 06:33:40|12370.8|12355.8|12370.4|12355.4|12370.8|12355.8|12370.4|12355.4|0
1644215670000|2022-02-07 06:34:30|12370.1|12355.1|12368.9|12353.9|12370.1|12355.1|12368.9|12353.9|0
1644215680000|2022-02-07 06:34:40|12368.8|12353.8|12370.4|12355.4|12370.4|12355.4|12368.8|12353.8|0
1644215740000|2022-02-07 06:35:40|12368.9|12353.9|12370.4|12355.4|12370.4|12355.4|12368.5|12353.5|0
1644215750000|2022-02-07 06:35:50|12370.1|12355.1|12370.4|12355.4|12370.4|12355.4|12368.4|12353.4|0
1644215760000|2022-02-07 06:36:00|12364.9|12349.9|12365.9|12350.9|12365.9|12350.9|12364.9|12349.9|4
1644215770000|2022-02-07 06:36:10|12367|12352|12367|12352|12367|12352|12367|12352|1
1644215780000|2022-02-07 06:36:20|12366.5|12351.5|12364.4|12349.4|12366.5|12351.5|12364.4|12349.4|0
1644215800000|2022-02-07 06:36:40|12363.9|12348.9|12363.9|12348.9|12363.9|12348.9|12363.9|12348.9|3
1644215810000|2022-02-07 06:36:50|12364|12349|12363.8|12348.8|12364.4|12349.4|12363.8|12348.8|1
1644215830000|2022-02-07 06:37:10|12364.3|12349.3|12363.8|12348.8|12364.3|12349.3|12363.8|12348.8|0
1644215880000|2022-02-07 06:38:00|12363.7|12348.7|12363.3|12348.3|12363.7|12348.7|12362.3|12347.3|2
1644215900000|2022-02-07 06:38:20|12361.3|12346.3|12358.3|12343.3|12361.3|12346.3|12357.8|12342.8|14
1644215910000|2022-02-07 06:38:30|12359.3|12344.3|12359.3|12344.3|12359.3|12344.3|12358.8|12343.8|0
1644215930000|2022-02-07 06:38:50|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|2
1644215950000|2022-02-07 06:39:10|12360.4|12345.4|12360.4|12345.4|12360.4|12345.4|12360.4|12345.4|0
1644215960000|2022-02-07 06:39:20|12359.8|12344.8|12360|12345|12360|12345|12359.8|12344.8|0
1644215970000|2022-02-07 06:39:30|12360.4|12345.4|12360.4|12345.4|12360.4|12345.4|12360.4|12345.4|0
1644215980000|2022-02-07 06:39:40|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|0
1644215990000|2022-02-07 06:39:50|12360.4|12345.4|12360.4|12345.4|12360.4|12345.4|12360.4|12345.4|2
1644216000000|2022-02-07 06:40:00|12358.3|12343.3|12358.3|12343.3|12358.8|12343.8|12358.3|12343.3|0
1644216020000|2022-02-07 06:40:20|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|2
1644216030000|2022-02-07 06:40:30|12360.4|12345.4|12358.8|12343.8|12360.4|12345.4|12358.8|12343.8|0
1644216060000|2022-02-07 06:41:00|12360.4|12345.4|12360.4|12345.4|12360.4|12345.4|12360.4|12345.4|0
1644216070000|2022-02-07 06:41:10|12358.8|12343.8|12358.8|12343.8|12358.8|12343.8|12358.8|12343.8|0
1644216090000|2022-02-07 06:41:30|12359.3|12344.3|12358.8|12343.8|12359.3|12344.3|12358.8|12343.8|0
1644216100000|2022-02-07 06:41:40|12358.9|12343.9|12359.3|12344.3|12359.3|12344.3|12358.8|12343.8|0
1644216110000|2022-02-07 06:41:50|12359.2|12344.2|12358.8|12343.8|12359.2|12344.2|12358.8|12343.8|0
1644216130000|2022-02-07 06:42:10|12358.9|12343.9|12359.3|12344.3|12359.3|12344.3|12358.8|12343.8|0
1644216140000|2022-02-07 06:42:20|12358.8|12343.8|12358.8|12343.8|12358.8|12343.8|12358.8|12343.8|0
1644216160000|2022-02-07 06:42:40|12357.8|12342.8|12358.8|12343.8|12358.8|12343.8|12357.8|12342.8|2
1644216170000|2022-02-07 06:42:50|12357.3|12342.3|12358.8|12343.8|12358.8|12343.8|12357.3|12342.3|1
1644216180000|2022-02-07 06:43:00|||||||||1
1644216190000|2022-02-07 06:43:10|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|1
1644216200000|2022-02-07 06:43:20|12358.8|12343.8|12358.2|12343.2|12359.3|12344.3|12358.2|12343.2|1
1644216210000|2022-02-07 06:43:30|12357.8|12342.8|12360.9|12345.9|12360.9|12345.9|12357.8|12342.8|0
1644216220000|2022-02-07 06:43:40|12361.4|12346.4|12361.6|12346.6|12361.6|12346.6|12361.4|12346.4|2
1644216240000|2022-02-07 06:44:00|12362|12347|12360.3|12345.3|12362|12347|12358.8|12343.8|10
1644216250000|2022-02-07 06:44:10|12358.9|12343.9|12359.4|12344.4|12359.4|12344.4|12358.9|12343.9|0
1644216260000|2022-02-07 06:44:20|12359.3|12344.3|12356.7|12341.7|12359.3|12344.3|12356.7|12341.7|3
1644216270000|2022-02-07 06:44:30|12356.3|12341.3|12358.3|12343.3|12358.3|12343.3|12356.3|12341.3|0
1644216290000|2022-02-07 06:44:50|12358.2|12343.2|12357.8|12342.8|12358.2|12343.2|12357.8|12342.8|0
1644216300000|2022-02-07 06:45:00|12358.1|12343.1|12359.3|12344.3|12359.3|12344.3|12358.1|12343.1|0
1644216310000|2022-02-07 06:45:10|||||||||1
1644216320000|2022-02-07 06:45:20|12359.2|12344.2|12359.3|12344.3|12359.3|12344.3|12357.3|12342.3|0
1644216350000|2022-02-07 06:45:50|12359.1|12344.1|12356.6|12341.6|12359.1|12344.1|12356.4|12341.4|0
1644216360000|2022-02-07 06:46:00|12358.3|12343.3|12358.3|12343.3|12358.3|12343.3|12358.3|12343.3|0
1644216370000|2022-02-07 06:46:10|12363.3|12348.3|12365.4|12350.4|12365.4|12350.4|12363.3|12348.3|3
1644216380000|2022-02-07 06:46:20|12365|12350|12365|12350|12365|12350|12365|12350|1
1644216390000|2022-02-07 06:46:30|12364.4|12349.4|12361.5|12346.5|12364.4|12349.4|12361.5|12346.5|0
1644216400000|2022-02-07 06:46:40|12361.3|12346.3|12360.5|12345.5|12361.3|12346.3|12360.5|12345.5|0
1644216410000|2022-02-07 06:46:50|12359.9|12344.9|12359.9|12344.9|12359.9|12344.9|12359.9|12344.9|0
1644216460000|2022-02-07 06:47:40|12357.1|12342.1|12359.9|12344.9|12359.9|12344.9|12357.1|12342.1|0
1644216480000|2022-02-07 06:48:00|12359.6|12344.6|12359.2|12344.2|12359.6|12344.6|12357.6|12342.6|1
1644216490000|2022-02-07 06:48:10|12358.1|12343.1|12358.4|12343.4|12360.5|12345.5|12358.1|12343.1|0
1644216500000|2022-02-07 06:48:20|12358.1|12343.1|12358.1|12343.1|12358.4|12343.4|12358.1|12343.1|0
1644216510000|2022-02-07 06:48:30|12358.4|12343.4|12360.5|12345.5|12360.5|12345.5|12358.1|12343.1|0
1644216520000|2022-02-07 06:48:40|12360.2|12345.2|12360.5|12345.5|12360.5|12345.5|12358.1|12343.1|0
1644216530000|2022-02-07 06:48:50|12358.1|12343.1|12360.5|12345.5|12360.5|12345.5|12358.1|12343.1|0
1644216540000|2022-02-07 06:49:00|12360.2|12345.2|12359.4|12344.4|12360.5|12345.5|12358|12343|0
1644216580000|2022-02-07 06:49:40|||||||||5
1644216630000|2022-02-07 06:50:30|12358.4|12343.4|12361|12346|12361|12346|12358.4|12343.4|2
1644216640000|2022-02-07 06:50:40|12359.1|12344.1|12361.5|12346.5|12361.5|12346.5|12359.1|12344.1|2
1644216650000|2022-02-07 06:50:50|||||||||2
1644216670000|2022-02-07 06:51:10|12362|12347|12362.9|12347.9|12362.9|12347.9|12362|12347|2
1644216680000|2022-02-07 06:51:20|12362.5|12347.5|12361.4|12346.4|12362.5|12347.5|12361.4|12346.4|2
1644216690000|2022-02-07 06:51:30|12361|12346|12365.5|12350.5|12365.5|12350.5|12361|12346|1
1644216700000|2022-02-07 06:51:40|12365.6|12350.6|12366|12351|12366.5|12351.5|12365.5|12350.5|2
1644216710000|2022-02-07 06:51:50|12363|12348|12363.5|12348.5|12363.5|12348.5|12363|12348|2
1644216730000|2022-02-07 06:52:10|12361.5|12346.5|12363|12348|12363|12348|12361|12346|0
1644216740000|2022-02-07 06:52:20|12362.5|12347.5|12361|12346|12362.5|12347.5|12359.5|12344.5|0
1644216780000|2022-02-07 06:53:00|12360.9|12345.9|12360.5|12345.5|12360.9|12345.9|12360.5|12345.5|0
1644216840000|2022-02-07 06:54:00|12361|12346|12361|12346|12361|12346|12361|12346|0
1644216900000|2022-02-07 06:55:00|12360.9|12345.9|12360.9|12345.9|12360.9|12345.9|12360.9|12345.9|0
1644216910000|2022-02-07 06:55:10|12361.7|12346.7|12361.9|12346.9|12361.9|12346.9|12361.7|12346.7|1
1644216930000|2022-02-07 06:55:30|12360.5|12345.5|12357.9|12342.9|12360.5|12345.5|12356.5|12341.5|2
1644216940000|2022-02-07 06:55:40|12358.4|12343.4|12356.4|12341.4|12358.7|12343.7|12356.4|12341.4|0
1644216950000|2022-02-07 06:55:50|12356.5|12341.5|12356.4|12341.4|12357.8|12342.8|12356.4|12341.4|0
1644216960000|2022-02-07 06:56:00|12356.5|12341.5|12357.3|12342.3|12357.8|12342.8|12356.4|12341.4|0
1644217080000|2022-02-07 06:58:00|12356.3|12341.3|12357.3|12342.3|12357.3|12342.3|12356.3|12341.3|0
1644217090000|2022-02-07 06:58:10|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|1
1644217110000|2022-02-07 06:58:30|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|1
1644217180000|2022-02-07 06:59:40|12357.5|12342.5|12358.7|12343.7|12358.7|12343.7|12354.1|12339.1|3
1644217190000|2022-02-07 06:59:50|12358.2|12343.2|12356.1|12341.1|12358.2|12343.2|12356.1|12341.1|0
1644217200000|2022-02-07 07:00:00|12356.6|12341.6|12356.1|12341.1|12358.7|12343.7|12356.1|12341.1|0
1644217290000|2022-02-07 07:01:30|12351.1|12336.1|12349.2|12334.2|12351.1|12336.1|12349.2|12334.2|6
1644217300000|2022-02-07 07:01:40|12346.1|12331.1|12347.7|12332.7|12347.7|12332.7|12345.6|12330.6|11
1644217320000|2022-02-07 07:02:00|12347.4|12332.4|12347.7|12332.7|12347.7|12332.7|12346.6|12331.6|0
1644217330000|2022-02-07 07:02:10|12348.2|12333.2|12347.7|12332.7|12350|12335|12347.7|12332.7|0
1644217410000|2022-02-07 07:03:30|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|0
1644217430000|2022-02-07 07:03:50|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|0
1644217440000|2022-02-07 07:04:00|12352.3|12337.3|12354.3|12339.3|12354.3|12339.3|12352.3|12337.3|0
1644217530000|2022-02-07 07:05:30|12353.7|12338.7|12350.3|12335.3|12353.7|12338.7|12350.3|12335.3|0
1644217560000|2022-02-07 07:06:00|12350.4|12335.4|12351.3|12336.3|12351.3|12336.3|12350.4|12335.4|0
1644217580000|2022-02-07 07:06:20|12351.6|12336.6|12353.8|12338.8|12353.8|12338.8|12351.6|12336.6|0
1644217590000|2022-02-07 07:06:30|12354.8|12339.8|12353.8|12338.8|12354.8|12339.8|12353.8|12338.8|2
1644217600000|2022-02-07 07:06:40|12350.8|12335.8|12353.8|12338.8|12353.8|12338.8|12350.8|12335.8|0
1644217610000|2022-02-07 07:06:50|12352.5|12337.5|12352.8|12337.8|12352.8|12337.8|12352.3|12337.3|1
1644217620000|2022-02-07 07:07:00|12352.7|12337.7|12352.4|12337.4|12352.7|12337.7|12352.3|12337.3|0
1644217630000|2022-02-07 07:07:10|12353.3|12338.3|12353.3|12338.3|12353.3|12338.3|12353.3|12338.3|0
1644217680000|2022-02-07 07:08:00|12352.3|12337.3|12351.8|12336.8|12353.3|12338.3|12351.8|12336.8|0
1644217690000|2022-02-07 07:08:10|12361.3|12346.3|12359.2|12344.2|12361.3|12346.3|12358.2|12343.2|5
1644217740000|2022-02-07 07:09:00|12359.3|12344.3|12359.7|12344.7|12359.7|12344.7|12359.3|12344.3|0
1644217800000|2022-02-07 07:10:00|12359.8|12344.8|12360.2|12345.2|12360.2|12345.2|12359.8|12344.8|0
1644217820000|2022-02-07 07:10:20|12359.2|12344.2|12360.2|12345.2|12360.2|12345.2|12359.2|12344.2|1
1644217840000|2022-02-07 07:10:40|12364.7|12349.7|12366.2|12351.2|12368.8|12353.8|12364.3|12349.3|4
1644217850000|2022-02-07 07:10:50|12365.7|12350.7|12366.2|12351.2|12366.8|12351.8|12365.2|12350.2|0
1644217860000|2022-02-07 07:11:00|12365.7|12350.7|12365.5|12350.5|12366.7|12351.7|12365.5|12350.5|6
1644217870000|2022-02-07 07:11:10|||||||||4
1644217880000|2022-02-07 07:11:20|12366.2|12351.2|12366.9|12351.9|12367.4|12352.4|12366.2|12351.2|0
1644217890000|2022-02-07 07:11:30|12364.4|12349.4|12364|12349|12364.4|12349.4|12363.9|12348.9|6
1644217920000|2022-02-07 07:12:00|12362.5|12347.5|12363|12348|12363|12348|12362.5|12347.5|0
1644217940000|2022-02-07 07:12:20|12362|12347|12362|12347|12362|12347|12362|12347|1
1644217950000|2022-02-07 07:12:30|12361.8|12346.8|12361|12346|12361.8|12346.8|12361|12346|2
1644217980000|2022-02-07 07:13:00|12361.2|12346.2|12362|12347|12362|12347|12361.2|12346.2|0
1644217990000|2022-02-07 07:13:10|12359.5|12344.5|12359.5|12344.5|12359.5|12344.5|12359.5|12344.5|0
1644218030000|2022-02-07 07:13:50|12359.9|12344.9|12359.5|12344.5|12359.9|12344.9|12359.5|12344.5|4
1644218040000|2022-02-07 07:14:00|12359.9|12344.9|12360.4|12345.4|12360.4|12345.4|12359.9|12344.9|1
1644218050000|2022-02-07 07:14:10|12360|12345|12360|12345|12360|12345|12360|12345|1
1644218080000|2022-02-07 07:14:40|12360.2|12345.2|12360.2|12345.2|12360.2|12345.2|12360.2|12345.2|0
1644218100000|2022-02-07 07:15:00|12361|12346|12365.4|12350.4|12365.4|12350.4|12361|12346|2
1644218110000|2022-02-07 07:15:10|12365.5|12350.5|12368.9|12353.9|12368.9|12353.9|12365.5|12350.5|0
1644218130000|2022-02-07 07:15:30|12377.9|12362.9|12374.3|12359.3|12377.9|12362.9|12374.3|12359.3|1
1644218140000|2022-02-07 07:15:40|12371.2|12356.2|12372|12357|12372|12357|12371.2|12356.2|0
1644218150000|2022-02-07 07:15:50|12372.1|12357.1|12372.5|12357.5|12372.5|12357.5|12372.1|12357.1|0
1644218160000|2022-02-07 07:16:00|12374|12359|12378.5|12363.5|12378.5|12363.5|12374|12359|19
1644218190000|2022-02-07 07:16:30|12378.9|12363.9|12379.4|12364.4|12379.4|12364.4|12378.9|12363.9|1
1644218200000|2022-02-07 07:16:40|12379.9|12364.9|12386.4|12371.4|12386.4|12371.4|12379.9|12364.9|12
1644218220000|2022-02-07 07:17:00|12388.1|12373.1|12388.2|12373.2|12389.4|12374.4|12387.4|12372.4|8
1644218230000|2022-02-07 07:17:10|12387.7|12372.7|12385.2|12370.2|12387.7|12372.7|12385.2|12370.2|1
1644218240000|2022-02-07 07:17:20|12385|12370|12384.2|12369.2|12385|12370|12384.2|12369.2|0
1644218250000|2022-02-07 07:17:30|12388.2|12373.2|12385.2|12370.2|12388.2|12373.2|12385.2|12370.2|0
1644218280000|2022-02-07 07:18:00|12385.7|12370.7|12385.7|12370.7|12385.7|12370.7|12385.7|12370.7|0
1644218320000|2022-02-07 07:18:40|12377.8|12362.8|12389.4|12351.9|12389.4|12362.8|12377.8|12348.9|9
1644218330000|2022-02-07 07:18:50|12388.6|12351.1|12388.6|12351.1|12388.6|12351.1|12388.6|12351.1|24
1644218340000|2022-02-07 07:19:00|||||||||13
1644218350000|2022-02-07 07:19:10|12388.5|12351|12385.7|12370.7|12388.5|12370.7|12382.9|12350.6|26
1644218360000|2022-02-07 07:19:20|12385.8|12370.8|12387.1|12372.1|12388.7|12373.7|12385.8|12370.8|0
1644218370000|2022-02-07 07:19:30|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|0
1644218380000|2022-02-07 07:19:40|12384.2|12369.2|12384.2|12369.2|12384.2|12369.2|12384.2|12369.2|17
1644218390000|2022-02-07 07:19:50|12384|12369|12384|12369|12384|12369|12384|12369|9
1644218430000|2022-02-07 07:20:30|12384.4|12369.4|12386.5|12371.5|12386.5|12371.5|12384.4|12369.4|1
1644218450000|2022-02-07 07:20:50|12386.9|12371.9|12387|12372|12387|12372|12386.9|12371.9|1
1644218460000|2022-02-07 07:21:00|12387.1|12372.1|12387.5|12372.5|12387.5|12372.5|12387.1|12372.1|0
1644218520000|2022-02-07 07:22:00|12388|12373|12388|12373|12388|12373|12388|12373|0
1644218580000|2022-02-07 07:23:00|12387.8|12372.8|12388.5|12373.5|12389|12374|12386|12371|4
1644218590000|2022-02-07 07:23:10|12388.3|12373.3|12397.3|12382.3|12397.3|12382.3|12387.5|12372.5|14
1644218610000|2022-02-07 07:23:30|12397.2|12382.2|12396.1|12381.1|12397.3|12382.3|12396.1|12381.1|1
1644218620000|2022-02-07 07:23:40|12394.3|12379.3|12394.3|12379.3|12394.3|12379.3|12394.3|12379.3|0
1644218640000|2022-02-07 07:24:00|12394.8|12379.8|12394.8|12379.8|12394.8|12379.8|12394.8|12379.8|0
1644218700000|2022-02-07 07:25:00|12392.8|12377.8|12395.3|12380.3|12395.3|12380.3|12392.8|12377.8|0
1644218710000|2022-02-07 07:25:10|12395.2|12380.2|12395.2|12380.2|12395.2|12380.2|12395.2|12380.2|0
1644218760000|2022-02-07 07:26:00|12392.2|12377.2|12393.9|12378.9|12393.9|12378.9|12392.2|12377.2|0
1644218770000|2022-02-07 07:26:10|12394.7|12379.7|12394.7|12379.7|12394.7|12379.7|12394.7|12379.7|0
1644218790000|2022-02-07 07:26:30|12397.2|12382.2|12403.5|12388.5|12406.7|12391.7|12397.2|12382.2|11
1644218800000|2022-02-07 07:26:40|12400.6|12385.6|12397.5|12382.5|12400.6|12385.6|12397.5|12382.5|2
1644218810000|2022-02-07 07:26:50|12399.5|12384.5|12398.5|12383.5|12399.5|12384.5|12398.5|12383.5|1
1644218820000|2022-02-07 07:27:00|12398.6|12383.6|12399.1|12384.1|12399.1|12384.1|12398.6|12383.6|0
1644218830000|2022-02-07 07:27:10|12399.5|12384.5|12399.5|12384.5|12399.5|12384.5|12399.5|12384.5|0
1644218840000|2022-02-07 07:27:20|12400.2|12385.2|12399.8|12384.8|12400.5|12385.5|12399.8|12384.8|2
1644218850000|2022-02-07 07:27:30|12400|12385|12403.5|12388.5|12403.5|12388.5|12400|12385|4
1644218860000|2022-02-07 07:27:40|12404.3|12389.3|12404.3|12389.3|12404.3|12389.3|12404.3|12389.3|1
1644218880000|2022-02-07 07:28:00|12408|12393|12408.5|12393.5|12408.5|12393.5|12408|12393|0
1644218910000|2022-02-07 07:28:30|12409.7|12394.7|12409.7|12394.7|12409.7|12394.7|12409.7|12394.7|0
1644218920000|2022-02-07 07:28:40|12414.7|12399.7|12415.2|12400.2|12415.2|12400.2|12413.3|12398.3|1
1644218930000|2022-02-07 07:28:50|12416.6|12401.6|12417.2|12402.2|12417.2|12402.2|12416.6|12401.6|0
1644218940000|2022-02-07 07:29:00|12417.6|12402.6|12418.1|12403.1|12418.1|12403.1|12417.6|12402.6|0
1644218950000|2022-02-07 07:29:10|12418.5|12403.5|12418.5|12403.5|12418.5|12403.5|12418.5|12403.5|0
1644218970000|2022-02-07 07:29:30|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|0
1644219000000|2022-02-07 07:30:00|12417.7|12402.7|12418.2|12403.2|12418.2|12403.2|12417.7|12402.7|0
1644219010000|2022-02-07 07:30:10|12418.6|12403.6|12418.6|12403.6|12418.6|12403.6|12418.6|12403.6|0
1644219060000|2022-02-07 07:31:00|12418.2|12403.2|12418.7|12403.7|12418.7|12403.7|12418.2|12403.2|0
1644219070000|2022-02-07 07:31:10|12419.1|12404.1|12419.1|12404.1|12419.1|12404.1|12419.1|12404.1|0
1644219100000|2022-02-07 07:31:40|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|0
1644219120000|2022-02-07 07:32:00|12418.6|12403.6|12419.1|12404.1|12419.1|12404.1|12418.6|12403.6|0
1644219130000|2022-02-07 07:32:10|12419.6|12404.6|12419.6|12404.6|12419.6|12404.6|12419.6|12404.6|0
1644219140000|2022-02-07 07:32:20|12418.3|12403.3|12418.1|12403.1|12418.3|12403.3|12418.1|12403.1|2
1644219180000|2022-02-07 07:33:00|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|7
1644219320000|2022-02-07 07:35:20|12411|12373.5|12401.6|12386.6|12411|12387.8|12398.6|12373.5|12
1644219340000|2022-02-07 07:35:40|12402.1|12387.1|12416.2|12401.2|12416.2|12401.2|12402.1|12387.1|2
1644219370000|2022-02-07 07:36:10|12417.2|12402.2|12415|12400|12417.2|12402.2|12415|12400|1
1644219380000|2022-02-07 07:36:20|12412.2|12397.2|12413.4|12398.4|12413.4|12398.4|12412.2|12397.2|0
1644219400000|2022-02-07 07:36:40|12413.9|12398.9|12413.2|12398.2|12413.9|12398.9|12413.2|12398.2|1
1644219410000|2022-02-07 07:36:50|12410.2|12395.2|12411.9|12396.9|12411.9|12396.9|12410.2|12395.2|0
1644219420000|2022-02-07 07:37:00|12412.4|12397.4|12412.4|12397.4|12412.4|12397.4|12412.4|12397.4|0
1644219470000|2022-02-07 07:37:50|12412.5|12397.5|12412.9|12397.9|12412.9|12397.9|12412.5|12397.5|0
1644219480000|2022-02-07 07:38:00|12413.9|12398.9|12412.6|12397.6|12413.9|12398.9|12412.6|12397.6|1
1644219500000|2022-02-07 07:38:20|12413.9|12398.9|12413.9|12398.9|12413.9|12398.9|12413.9|12398.9|0
1644219570000|2022-02-07 07:39:30|12414|12399|12415.4|12400.4|12415.4|12400.4|12414|12399|0
1644219590000|2022-02-07 07:39:50|12415.9|12400.9|12415.9|12400.9|12415.9|12400.9|12415.9|12400.9|0
1644219600000|2022-02-07 07:40:00|12414.7|12399.7|12421.5|12406.5|12421.5|12406.5|12413.9|12398.9|14
1644219610000|2022-02-07 07:40:10|12421.9|12406.9|12421.9|12406.9|12421.9|12406.9|12421.9|12406.9|0
1644219620000|2022-02-07 07:40:20|12425.4|12410.4|12425|12410|12426.4|12411.4|12425|12410|12
1644219630000|2022-02-07 07:40:30|12424.1|12409.1|12424.1|12409.1|12424.1|12409.1|12424.1|12409.1|1
1644219640000|2022-02-07 07:40:40|12420.8|12405.8|12420.8|12405.8|12420.8|12405.8|12420.8|12405.8|0
1644219650000|2022-02-07 07:40:50|12420.5|12405.5|12417.8|12402.8|12420.5|12405.5|12417.8|12402.8|0
1644219670000|2022-02-07 07:41:10|12417.6|12402.6|12416.8|12401.8|12417.6|12402.6|12416.8|12401.8|0
1644219680000|2022-02-07 07:41:20|12416.6|12401.6|12415.8|12400.8|12416.6|12401.6|12415.8|12400.8|0
1644219690000|2022-02-07 07:41:30|12415.6|12400.6|12413.3|12398.3|12415.6|12400.6|12413.1|12398.1|0
1644219700000|2022-02-07 07:41:40|12412.3|12397.3|12410.3|12395.3|12412.3|12397.3|12410.2|12395.2|0
1644219720000|2022-02-07 07:42:00|12410.7|12395.7|12410.7|12395.7|12410.7|12395.7|12410.7|12395.7|0
1644219730000|2022-02-07 07:42:10|12411.5|12396.5|12413.8|12398.8|12413.8|12398.8|12411.5|12396.5|1
1644219750000|2022-02-07 07:42:30|12413.3|12398.3|12413.3|12398.3|12413.3|12398.3|12413.3|12398.3|0
1644219760000|2022-02-07 07:42:40|12413.7|12398.7|12413.7|12398.7|12413.7|12398.7|12413.7|12398.7|0
1644219790000|2022-02-07 07:43:10|12413.3|12398.3|12411.6|12396.6|12413.3|12398.3|12410.6|12395.6|0
1644219800000|2022-02-07 07:43:20|12409.7|12394.7|12409.7|12394.7|12409.7|12394.7|12409.7|12394.7|0
1644219810000|2022-02-07 07:43:30|12409.3|12394.3|12409.3|12394.3|12409.3|12394.3|12409.3|12394.3|0
1644219990000|2022-02-07 07:46:30|12401.7|12386.7|12400.8|12385.8|12401.7|12386.7|12400.8|12385.8|1
1644220000000|2022-02-07 07:46:40|12401.2|12386.2|12397.3|12382.3|12401.2|12386.2|12392|12377|3
1644220020000|2022-02-07 07:47:00|12397.8|12382.8|12397.8|12382.8|12397.8|12382.8|12397.8|12382.8|0
1644220060000|2022-02-07 07:47:40|||||||||1
1644220080000|2022-02-07 07:48:00|12397.3|12382.3|12397.5|12382.5|12397.5|12382.5|12397.3|12382.3|0
1644220090000|2022-02-07 07:48:10|12398.3|12383.3|12398.3|12383.3|12398.3|12383.3|12398.3|12383.3|0
1644220140000|2022-02-07 07:49:00|12397.3|12382.3|12398.3|12383.3|12398.3|12383.3|12397.3|12382.3|0
1644220190000|2022-02-07 07:49:50|12397.9|12382.9|12399|12384|12399|12384|12397.8|12382.8|1
1644220200000|2022-02-07 07:50:00|12400|12385|12401|12386|12401|12386|12400|12385|0
1644220210000|2022-02-07 07:50:10|12401.4|12386.4|12401.4|12386.4|12401.4|12386.4|12401.4|12386.4|0
1644220260000|2022-02-07 07:51:00|12402|12387|12402.8|12387.8|12402.8|12387.8|12402|12387|0
1644220300000|2022-02-07 07:51:40|12401.5|12386.5|12401.7|12386.7|12401.7|12386.7|12401.4|12386.4|1
1644220320000|2022-02-07 07:52:00|12401.3|12386.3|12396.4|12381.4|12401.3|12386.3|12396.3|12381.3|0
1644220330000|2022-02-07 07:52:10|12396.8|12381.8|12396.8|12381.8|12396.8|12381.8|12396.8|12381.8|0
1644220360000|2022-02-07 07:52:40|12397.6|12382.6|12397.6|12382.6|12397.6|12382.6|12397.6|12382.6|0
1644220380000|2022-02-07 07:53:00|12397.5|12382.5|12393.8|12378.8|12397.5|12382.5|12392.6|12377.6|1
1644220390000|2022-02-07 07:53:10|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|0
1644220500000|2022-02-07 07:55:00|12392.7|12377.7|12392.1|12377.1|12392.7|12377.7|12392.1|12377.1|0
1644220510000|2022-02-07 07:55:10|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|0
1644220590000|2022-02-07 07:56:30|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|0
1644220610000|2022-02-07 07:56:50|12393.6|12378.6|12394.6|12379.6|12397.1|12382.1|12393.6|12378.6|3
1644220620000|2022-02-07 07:57:00|12396.1|12381.1|12396|12381|12396.1|12381.1|12396|12381|0
1644220630000|2022-02-07 07:57:10|12395.6|12380.6|12395.6|12380.6|12395.6|12380.6|12395.6|12380.6|0
1644220670000|2022-02-07 07:57:50|12398.7|12383.7|12398.7|12383.7|12398.7|12383.7|12398.7|12383.7|0
1644220680000|2022-02-07 07:58:00|12399.1|12384.1|12397|12382|12399.1|12384.1|12392.6|12377.6|2
1644220690000|2022-02-07 07:58:10|12398.7|12383.7|12398.7|12383.7|12398.7|12383.7|12398.7|12383.7|0
1644220720000|2022-02-07 07:58:40|12399.1|12384.1|12399.1|12384.1|12399.1|12384.1|12399.1|12384.1|0
1644220740000|2022-02-07 07:59:00|12399.7|12384.7|12397.6|12382.6|12399.7|12384.7|12397.6|12382.6|1
1644220790000|2022-02-07 07:59:50|12398.2|12383.2|12404.6|12389.6|12405.9|12390.9|12398.2|12383.2|0
1644220800000|2022-02-07 08:00:00|12404.9|12389.9|12404.6|12389.6|12406.6|12391.6|12404.6|12389.6|0
1644220860000|2022-02-07 08:01:00|12403.6|12388.6|12400.6|12385.6|12403.6|12388.6|12400.3|12385.3|4
1644220900000|2022-02-07 08:01:40|12399.1|12384.1|12398.7|12383.7|12399.1|12384.1|12398.7|12383.7|1
1644220910000|2022-02-07 08:01:50|12396.6|12381.6|12394.6|12379.6|12396.6|12381.6|12394.6|12379.6|3
1644220940000|2022-02-07 08:02:20|12400.8|12385.8|12402.1|12387.1|12403.3|12388.3|12400.8|12385.8|2
1644220950000|2022-02-07 08:02:30|12401.1|12386.1|12402.4|12387.4|12402.5|12387.5|12401.1|12386.1|0
1644220960000|2022-02-07 08:02:40|12404.1|12389.1|12404.1|12389.1|12404.1|12389.1|12404.1|12389.1|0
1644220990000|2022-02-07 08:03:10|12402.1|12387.1|12401.8|12386.8|12402.1|12387.1|12401.8|12386.8|1
1644221000000|2022-02-07 08:03:20|12413.7|12398.7|12413.2|12398.2|12413.7|12398.7|12413.2|12398.2|15
1644221010000|2022-02-07 08:03:30|||||||||4
1644221050000|2022-02-07 08:04:10|12402.5|12387.5|12394.8|12379.8|12403.4|12388.4|12394.8|12379.8|5
1644221070000|2022-02-07 08:04:30|12394|12379|12421|12383.5|12421|12384.4|12394|12375.7|18
1644221080000|2022-02-07 08:04:40|12420.9|12383.4|12420.9|12383.4|12420.9|12383.4|12420.9|12383.4|0
1644221100000|2022-02-07 08:05:00|12419.5|12394.5|12413.5|12398.5|12419.5|12398.5|12413.5|12394.5|0
1644221160000|2022-02-07 08:06:00|12413.7|12398.7|12414.5|12399.5|12414.5|12399.5|12413.7|12398.7|0
1644221200000|2022-02-07 08:06:40|12417.2|12379.7|12407|12382|12417.2|12382|12407|12379.7|1
1644221210000|2022-02-07 08:06:50|12406.8|12381.8|12407.5|12392.5|12409.5|12394.5|12400|12381|0
1644221250000|2022-02-07 08:07:30|12406.5|12391.5|12405.5|12390.5|12409.5|12394.5|12405.5|12390.5|1
1644221260000|2022-02-07 08:07:40|12406|12391|12407.5|12392.5|12410.5|12395.5|12405|12390|0
1644221270000|2022-02-07 08:07:50|12407.6|12392.6|12407|12392|12408|12393|12407|12392|0
1644221340000|2022-02-07 08:09:00|12401.6|12386.6|12400.5|12385.5|12401.6|12386.6|12400.5|12385.5|1
1644221420000|2022-02-07 08:10:20|||||||||1
1644221440000|2022-02-07 08:10:40|12399.7|12384.7|12399.7|12384.7|12399.7|12384.7|12399.7|12384.7|0
1644221490000|2022-02-07 08:11:30|12399.8|12384.8|12403.3|12388.3|12403.3|12388.3|12399.8|12384.8|0
1644221500000|2022-02-07 08:11:40|12404.7|12389.7|12395.7|12380.7|12405.3|12389.7|12395.7|12380.3|1
1644221510000|2022-02-07 08:11:50|12396.2|12381.2|12396.2|12381.2|12396.2|12381.2|12396.2|12381.2|0
1644221520000|2022-02-07 08:12:00|12394.2|12379.2|12396.2|12381.2|12396.7|12381.7|12392.7|12377.7|5
1644221530000|2022-02-07 08:12:10|12393.2|12378.2|12390.2|12375.2|12396.7|12381.7|12388.2|12373.2|10
1644221540000|2022-02-07 08:12:20|12392.7|12377.7|12395.7|12380.7|12395.7|12380.7|12392.7|12377.7|0
1644221550000|2022-02-07 08:12:30|12395.2|12380.2|12399.2|12384.2|12399.2|12384.2|12395.2|12380.2|0
1644221560000|2022-02-07 08:12:40|12398.7|12383.7|12398.2|12383.2|12405.2|12390.2|12392.2|12377.2|3
1644221570000|2022-02-07 08:12:50|12398.4|12383.4|12402.7|12377.7|12402.7|12385.2|12390.8|12375.8|3
1644221580000|2022-02-07 08:13:00|12397.9|12382.9|12399.6|12384.6|12399.6|12384.6|12397.9|12382.9|0
1644221600000|2022-02-07 08:13:20|12399.7|12384.7|12400.2|12375.2|12405.8|12385.2|12399.7|12368.3|4
1644221610000|2022-02-07 08:13:30|12401.2|12376.2|12401.7|12376.7|12401.7|12376.7|12400.2|12375.2|0
1644221620000|2022-02-07 08:13:40|12400.2|12375.2|12398.2|12383.2|12402.7|12383.2|12398.2|12375.2|0
1644221630000|2022-02-07 08:13:50|12397|12382|12383.9|12368.9|12397.7|12382.7|12383.9|12368.9|6
1644221640000|2022-02-07 08:14:00|12384.7|12369.7|12390.2|12375.2|12391.3|12375.2|12384.7|12366.3|0
1644221650000|2022-02-07 08:14:10|12389.7|12374.7|12389.8|12364.8|12389.8|12374.7|12386|12364.8|0
1644221660000|2022-02-07 08:14:20|12385.2|12360.2|12375.9|12360.9|12385.4|12364.5|12375.9|12360.2|0
1644221670000|2022-02-07 08:14:30|12375.6|12360.6|12376|12361|12376|12361|12375.6|12360.6|0
1644221680000|2022-02-07 08:14:40|12375.7|12360.7|12375.7|12360.7|12375.7|12360.7|12375.7|12360.7|0
1644221690000|2022-02-07 08:14:50|12375.6|12360.6|12375.2|12360.2|12375.6|12360.6|12375.2|12360.2|0
1644221700000|2022-02-07 08:15:00|12374.8|12359.8|12372.7|12357.7|12374.8|12359.8|12372.7|12357.7|0
1644221720000|2022-02-07 08:15:20|12372.1|12357.1|12369.5|12354.5|12372.1|12357.1|12368.8|12353.8|1
1644221730000|2022-02-07 08:15:30|12366.8|12351.8|12366.8|12351.8|12366.8|12351.8|12366.8|12351.8|0
1644221740000|2022-02-07 08:15:40|12382.2|12367.2|12384.2|12369.2|12384.2|12369.2|12382.2|12367.2|0
1644221750000|2022-02-07 08:15:50|12385.2|12370.2|12386.2|12371.2|12386.2|12371.2|12385.2|12370.2|0
1644221760000|2022-02-07 08:16:00|12374.7|12359.7|12375.7|12360.7|12375.7|12360.7|12374.1|12359.1|5
1644221770000|2022-02-07 08:16:10|12375.9|12360.9|12377.2|12362.2|12377.2|12362.2|12375.9|12360.9|0
1644221780000|2022-02-07 08:16:20|12373|12358|12363.9|12348.9|12373|12358|12363.9|12348.9|7
1644221790000|2022-02-07 08:16:30|12363.5|12348.5|12364|12349|12364|12349|12363.5|12348.5|1
1644222000000|2022-02-07 08:20:00|12363.5|12348.5|12363.5|12348.5|12363.5|12348.5|12363.4|12348.4|3
1644222020000|2022-02-07 08:20:20|12363.6|12348.6|12363.6|12348.6|12363.6|12348.6|12363.6|12348.6|1
1644222030000|2022-02-07 08:20:30|12363.5|12348.5|12363.5|12348.5|12363.5|12348.5|12363.5|12348.5|0
1644222050000|2022-02-07 08:20:50|12363.7|12348.7|12363.7|12348.7|12363.7|12348.7|12363.7|12348.7|0
1644222070000|2022-02-07 08:21:10|12364.5|12349.5|12364.5|12349.5|12364.5|12349.5|12364.5|12349.5|0
1644222110000|2022-02-07 08:21:50|12364.3|12349.3|12357.9|12342.9|12364.3|12349.3|12357.8|12342.8|7
1644222120000|2022-02-07 08:22:00|12358.1|12343.1|12358.8|12343.8|12358.9|12343.9|12358.1|12343.1|1
1644222130000|2022-02-07 08:22:10|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|0
1644222140000|2022-02-07 08:22:20|12359|12344|12366|12351|12366.5|12351.5|12359|12344|1
1644222160000|2022-02-07 08:22:40|12367.7|12352.7|12375.5|12360.5|12375.5|12360.5|12367.7|12352.7|0
1644222170000|2022-02-07 08:22:50|12376.1|12361.1|12393|12368|12393|12368|12376.1|12361.1|0
1644222180000|2022-02-07 08:23:00|12388.4|12373.4|12404|12379|12404|12379|12388.4|12373.4|0
1644222190000|2022-02-07 08:23:10|12404.2|12379.2|12374|12359|12405.1|12380.1|12374|12359|5
1644222200000|2022-02-07 08:23:20|12373.8|12358.8|12377.6|12362.6|12377.6|12362.6|12372.5|12357.5|1
1644222220000|2022-02-07 08:23:40|12377.5|12362.5|12378.5|12363.5|12378.5|12363.5|12377.5|12362.5|0
1644222240000|2022-02-07 08:24:00|12377.9|12362.9|12374|12359|12378.5|12363.5|12374|12359|1
1644222250000|2022-02-07 08:24:10|12374.8|12359.8|12377.6|12362.6|12378.5|12363.5|12374.8|12359.8|0
1644222260000|2022-02-07 08:24:20|12377.7|12362.7|12378.5|12363.5|12378.5|12363.5|12377.7|12362.7|0
1644222270000|2022-02-07 08:24:30|12378.6|12363.6|12379|12364|12379|12364|12378.6|12363.6|0
1644222300000|2022-02-07 08:25:00|12374.5|12359.5|12377.5|12362.5|12378|12363|12374.5|12359.5|0
1644222320000|2022-02-07 08:25:20|12368.1|12353.1|12368.1|12353.1|12368.1|12353.1|12368.1|12353.1|4
1644222330000|2022-02-07 08:25:30|12368.5|12353.5|12376.1|12361.1|12376.3|12361.1|12368.5|12351.3|0
1644222350000|2022-02-07 08:25:50|12376.6|12361.6|12376.6|12361.6|12376.6|12361.6|12376.6|12361.6|0
1644222360000|2022-02-07 08:26:00|12375.6|12360.6|12374.3|12359.3|12376.6|12361.6|12374.1|12359.1|1
1644222370000|2022-02-07 08:26:10|12371.6|12356.6|12371.6|12356.6|12371.6|12356.6|12371.6|12356.6|0
1644222380000|2022-02-07 08:26:20|12371.9|12356.9|12373.1|12358.1|12373.1|12358.1|12371.9|12356.9|0
1644222400000|2022-02-07 08:26:40|12372.6|12357.6|12374.2|12359.2|12375|12360|12372.6|12357.6|0
1644222410000|2022-02-07 08:26:50|12373.6|12358.6|12367.6|12352.6|12375|12360|12365.6|12350.6|5
1644222420000|2022-02-07 08:27:00|12363.6|12348.6|12363.1|12348.1|12363.6|12348.6|12363.1|12348.1|1
1644222440000|2022-02-07 08:27:20|12363.7|12348.7|12366.1|12351.1|12366.1|12351.1|12363.7|12348.7|0
1644222460000|2022-02-07 08:27:40|12366.6|12351.6|12366.6|12351.6|12366.6|12351.6|12366.6|12351.6|0
1644222470000|2022-02-07 08:27:50|12367|12352|12369.5|12354.5|12369.5|12354.5|12367|12352|0
1644222480000|2022-02-07 08:28:00|12369.9|12354.9|12368.1|12353.1|12370.9|12355.9|12368.1|12353.1|0
1644222510000|2022-02-07 08:28:30|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|6
1644222520000|2022-02-07 08:28:40|12351.1|12336.1|12352.1|12337.1|12352.6|12337.6|12351.1|12336.1|6
1644222530000|2022-02-07 08:28:50|12351.8|12336.8|12351.1|12336.1|12351.8|12336.8|12350.6|12335.6|0
1644222590000|2022-02-07 08:29:50|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|1
1644222600000|2022-02-07 08:30:00|12360.9|12345.9|12360.9|12345.9|12360.9|12345.9|12360.9|12345.9|0
1644222610000|2022-02-07 08:30:10|12361.9|12346.9|12363.9|12348.9|12363.9|12348.9|12361.9|12346.9|0
1644222620000|2022-02-07 08:30:20|12369.5|12344.5|12368.9|12353.9|12374.1|12353.9|12368.9|12344.5|1
1644222630000|2022-02-07 08:30:30|12369.4|12354.4|12369.7|12354.7|12369.7|12354.7|12369.4|12354.4|0
1644222640000|2022-02-07 08:30:40|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|0
1644222680000|2022-02-07 08:31:20|12371|12356|12373.4|12358.4|12373.4|12358.4|12371|12356|0
1644222690000|2022-02-07 08:31:30|12372.5|12357.5|12368.9|12353.9|12372.5|12357.5|12368.4|12353.4|0
1644222700000|2022-02-07 08:31:40|12368.8|12353.8|12368.9|12353.9|12368.9|12353.9|12368.4|12353.4|0
1644222710000|2022-02-07 08:31:50|12364.1|12349.1|12367.1|12352.1|12367.1|12352.1|12360.9|12345.9|2
1644222740000|2022-02-07 08:32:20|12370.5|12355.5|12371|12356|12371|12356|12370.5|12355.5|0
1644222750000|2022-02-07 08:32:30|12364|12349|12368.9|12353.9|12368.9|12353.9|12362.4|12347.4|2
1644222770000|2022-02-07 08:32:50|12369.3|12354.3|12368.9|12353.9|12369.3|12354.3|12368.9|12353.9|0
1644222790000|2022-02-07 08:33:10|12369.3|12354.3|12369.3|12354.3|12369.3|12354.3|12369.3|12354.3|0
1644222800000|2022-02-07 08:33:20|12369.8|12354.8|12369.3|12354.3|12369.8|12354.8|12369.3|12354.3|0
1644222810000|2022-02-07 08:33:30|12368.8|12353.8|12368.8|12353.8|12368.8|12353.8|12368.8|12353.8|0
1644222830000|2022-02-07 08:33:50|12367.8|12352.8|12367.8|12352.8|12367.8|12352.8|12367.8|12352.8|1
1644222860000|2022-02-07 08:34:20|12367.9|12352.9|12369.3|12354.3|12369.3|12354.3|12367.9|12352.9|0
1644222870000|2022-02-07 08:34:30|12368.3|12353.3|12369.3|12354.3|12369.3|12354.3|12368.3|12353.3|0
1644222930000|2022-02-07 08:35:30|12369.4|12354.4|12368.8|12353.8|12369.8|12354.8|12368.8|12353.8|0
1644222940000|2022-02-07 08:35:40|12369.1|12354.1|12368.8|12353.8|12370.3|12355.3|12368.8|12353.8|0
1644222960000|2022-02-07 08:36:00|12368.9|12353.9|12369.8|12354.8|12369.8|12354.8|12368.9|12353.9|0
1644222970000|2022-02-07 08:36:10|12369.9|12354.9|12370.3|12355.3|12370.3|12355.3|12369.9|12354.9|0
1644222980000|2022-02-07 08:36:20|12369.8|12354.8|12369.8|12354.8|12370.8|12355.8|12369.8|12354.8|0
1644223000000|2022-02-07 08:36:40|12370.3|12355.3|12369.8|12354.8|12372.3|12357.3|12369.8|12354.8|0
1644223040000|2022-02-07 08:37:20|12367.8|12352.8|12367.3|12352.3|12367.8|12352.8|12367.3|12352.3|0
1644223050000|2022-02-07 08:37:30|12364.8|12349.8|12364.8|12349.8|12366.3|12351.3|12361.8|12346.8|5
1644223060000|2022-02-07 08:37:40|12360.8|12345.8|12362.2|12347.2|12364.8|12349.8|12360.3|12345.3|1
1644223070000|2022-02-07 08:37:50|12362.1|12347.1|12362.1|12347.1|12362.1|12347.1|12362.1|12347.1|0
1644223080000|2022-02-07 08:38:00|12361.1|12346.1|12362.6|12347.6|12362.6|12347.6|12360.6|12345.6|0
1644223090000|2022-02-07 08:38:10|12362.2|12347.2|12363.1|12348.1|12363.1|12348.1|12360.2|12345.2|1
1644223100000|2022-02-07 08:38:20|12365.3|12350.3|12365.3|12350.3|12365.3|12350.3|12365.3|12350.3|1
1644223110000|2022-02-07 08:38:30|12371.3|12356.3|12370.9|12355.9|12371.3|12356.3|12370.9|12355.9|10
1644223120000|2022-02-07 08:38:40|12371.7|12356.7|12374.1|12359.1|12374.6|12359.6|12371.7|12356.7|0
1644223130000|2022-02-07 08:38:50|12374.2|12359.2|12374.6|12359.6|12374.6|12359.6|12374.2|12359.2|0
1644223150000|2022-02-07 08:39:10|12374.5|12359.5|12372.9|12357.9|12375.4|12360.4|12372.9|12357.9|16
1644223210000|2022-02-07 08:40:10|12372.2|12357.2|12371.7|12346.7|12372.2|12357.2|12371.7|12346.7|3
1644223220000|2022-02-07 08:40:20|||||||||1
1644223300000|2022-02-07 08:41:40|12371.8|12346.8|12372.2|12347.2|12372.2|12347.2|12371.8|12346.8|0
1644223310000|2022-02-07 08:41:50|12372|12347|12372|12347|12372|12347|12372|12347|2
1644223320000|2022-02-07 08:42:00|12372.1|12347.1|12372.1|12347.1|12372.1|12347.1|12372.1|12347.1|0
1644223330000|2022-02-07 08:42:10|12373|12348|12373.5|12348.5|12373.5|12348.5|12373|12348|0
1644223340000|2022-02-07 08:42:20|12379.4|12341.9|12373|12348|12379.4|12348|12373|12341.9|1
1644223350000|2022-02-07 08:42:30|12372.6|12347.6|12365.8|12350.8|12372.9|12352.4|12365.7|12346.6|0
1644223360000|2022-02-07 08:42:40|12366.2|12351.2|12366.2|12351.2|12366.2|12351.2|12365.7|12350.7|0
1644223370000|2022-02-07 08:42:50|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|12365.2|12350.2|0
1644223400000|2022-02-07 08:43:20|12365.9|12350.9|12365.9|12350.9|12365.9|12350.9|12365.9|12350.9|0
1644223420000|2022-02-07 08:43:40|12365.7|12350.7|12365.9|12350.9|12365.9|12350.9|12365.3|12350.3|0
1644223440000|2022-02-07 08:44:00|12366.4|12351.4|12366.4|12351.4|12366.7|12351.7|12365.9|12350.9|0
1644223480000|2022-02-07 08:44:40|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|0
1644223490000|2022-02-07 08:44:50|12366.3|12351.3|12370.8|12355.8|12370.8|12355.8|12366.3|12351.3|0
1644223500000|2022-02-07 08:45:00|12376.8|12351.8|12376.4|12361.4|12376.8|12361.4|12375.4|12351.8|0
1644223510000|2022-02-07 08:45:10|12376|12361|12378.4|12363.4|12378.4|12363.4|12372.4|12357.4|1
1644223520000|2022-02-07 08:45:20|12374.9|12359.9|12377.5|12362.5|12377.8|12362.8|12373.4|12358.4|0
1644223530000|2022-02-07 08:45:30|12377.9|12362.9|12374.4|12359.4|12377.9|12362.9|12374.4|12359.4|0
1644223540000|2022-02-07 08:45:40|12374.8|12359.8|12376.6|12361.6|12376.6|12361.6|12374.8|12359.8|0
1644223550000|2022-02-07 08:45:50|12375.2|12360.2|12376|12361|12376|12361|12375.2|12360.2|0
1644223560000|2022-02-07 08:46:00|12373.9|12358.9|12373.9|12358.9|12373.9|12358.9|12373.9|12358.9|0
1644223570000|2022-02-07 08:46:10|12377.9|12362.9|12380.3|12365.3|12380.3|12365.3|12377.9|12362.9|0
1644223580000|2022-02-07 08:46:20|12379.8|12364.8|12378.9|12363.9|12379.8|12364.8|12378.9|12363.9|0
1644223590000|2022-02-07 08:46:30|12381.8|12366.8|12382.9|12367.9|12384.1|12369.1|12381.8|12366.8|1
1644223600000|2022-02-07 08:46:40|12382.7|12367.7|12381.4|12366.4|12383.5|12368.5|12381.4|12366.4|0
1644223610000|2022-02-07 08:46:50|12381.9|12366.9|12380.8|12365.8|12382.1|12367.1|12380.8|12365.8|0
1644223620000|2022-02-07 08:47:00|12381.3|12366.3|12380.7|12365.7|12383.3|12368.3|12380.7|12365.7|0
1644223630000|2022-02-07 08:47:10|12380.1|12365.1|12380.3|12365.3|12380.3|12365.3|12379.3|12364.3|0
1644223640000|2022-02-07 08:47:20|12380.5|12365.5|12385.5|12370.5|12385.5|12370.5|12379.4|12364.4|2
1644223650000|2022-02-07 08:47:30|12383.6|12368.6|12385.6|12370.6|12386.4|12371.4|12383.6|12368.6|0
1644223670000|2022-02-07 08:47:50|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|0
1644223680000|2022-02-07 08:48:00|12387.2|12372.2|12387.2|12372.2|12387.2|12372.2|12387.2|12372.2|0
1644223690000|2022-02-07 08:48:10|12388.8|12373.8|12388.8|12373.8|12388.8|12373.8|12388.8|12373.8|0
1644223700000|2022-02-07 08:48:20|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|7
1644223720000|2022-02-07 08:48:40|12388.2|12373.2|12387.7|12372.7|12388.2|12373.2|12387.7|12372.7|31
1644223740000|2022-02-07 08:49:00|12393.3|12368.3|12392.9|12377.9|12393.3|12377.9|12390|12368.3|6
1644223750000|2022-02-07 08:49:10|12394.4|12379.4|12394.4|12379.4|12394.4|12379.4|12394.4|12379.4|0
1644223760000|2022-02-07 08:49:20|12395.4|12380.4|12396.9|12381.9|12396.9|12381.9|12395.4|12380.4|0
1644223770000|2022-02-07 08:49:30|12397.2|12382.2|12397.7|12382.7|12398.2|12383.2|12397.2|12382.2|2
1644223780000|2022-02-07 08:49:40|12397.8|12382.8|12395.7|12380.7|12398.2|12383.2|12395.7|12380.7|1
1644223790000|2022-02-07 08:49:50|12395.8|12380.8|12396.2|12381.2|12396.2|12381.2|12395.8|12380.8|0
1644223800000|2022-02-07 08:50:00|||||||||1
1644223820000|2022-02-07 08:50:20|12396.6|12381.6|12393.5|12378.5|12398.2|12383.2|12393.5|12378.5|2
1644223900000|2022-02-07 08:51:40|12397.9|12372.9|12392.5|12377.5|12397.9|12377.5|12392.5|12372.9|0
1644224040000|2022-02-07 08:54:00|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|0
1644224090000|2022-02-07 08:54:50|12392.5|12377.5|12393.7|12378.7|12394.1|12379.1|12392.5|12377.5|0
1644224100000|2022-02-07 08:55:00|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|0
1644224160000|2022-02-07 08:56:00|12391.5|12376.5|12389|12374|12391.5|12376.5|12387.1|12372.1|0
1644224170000|2022-02-07 08:56:10|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|0
1644224210000|2022-02-07 08:56:50|12384.5|12369.5|12384.5|12369.5|12384.8|12369.8|12384.5|12369.5|2
1644224230000|2022-02-07 08:57:10|12384.9|12369.9|12384.9|12369.9|12384.9|12369.9|12384.9|12369.9|0
1644224340000|2022-02-07 08:59:00|12383.9|12368.9|12383.9|12368.9|12383.9|12368.9|12383.9|12368.9|0
1644224350000|2022-02-07 08:59:10|12379.4|12364.4|12383.4|12368.4|12383.4|12368.4|12379.4|12364.4|1
1644224360000|2022-02-07 08:59:20|12389.9|12374.9|12387.4|12372.4|12389.9|12374.9|12387.4|12372.4|0
1644224380000|2022-02-07 08:59:40|12395.9|12370.9|12385.9|12370.9|12395.9|12370.9|12385.9|12370.9|0
1644224390000|2022-02-07 08:59:50|12381.9|12366.9|12381.9|12366.9|12381.9|12366.9|12381.9|12366.9|0
1644224400000|2022-02-07 09:00:00|12379.9|12364.9|12379.9|12364.9|12379.9|12364.9|12379.9|12364.9|0
1644224410000|2022-02-07 09:00:10|12380.7|12365.7|12384.9|12369.9|12384.9|12369.9|12380.7|12365.7|1
1644224430000|2022-02-07 09:00:30|12401.5|12364|12393.9|12368.9|12401.5|12368.9|12393.9|12364|0
1644224470000|2022-02-07 09:01:10|12393.5|12368.5|12393.5|12368.5|12393.5|12368.5|12393.5|12368.5|0
1644224520000|2022-02-07 09:02:00|12378.5|12363.5|12386.3|12371.3|12387|12372|12378.5|12363.5|0
1644224530000|2022-02-07 09:02:10|12385|12370|12386|12361|12386|12370|12385|12361|1
1644224540000|2022-02-07 09:02:20|12380.5|12365.5|12392.5|12377.5|12392.5|12377.5|12377|12362|5
1644224550000|2022-02-07 09:02:30|12398|12373|12398|12373|12398|12373|12398|12373|0
1644224560000|2022-02-07 09:02:40|12399|12374|12399|12374|12399|12374|12399|12374|0
1644224690000|2022-02-07 09:04:50|12399.5|12374.5|12399.5|12374.5|12399.5|12374.5|12399.5|12374.5|0
1644224750000|2022-02-07 09:05:50|12399|12374|12399|12374|12399|12374|12399|12374|6
1644224760000|2022-02-07 09:06:00|12389.5|12374.5|12399|12374|12399|12374.5|12389.5|12370.3|1
1644224810000|2022-02-07 09:06:50|||||||||2
1644224870000|2022-02-07 09:07:50|12394.9|12379.9|12394.9|12379.9|12394.9|12379.9|12394.9|12379.9|1
1644224880000|2022-02-07 09:08:00|12394.5|12379.5|12395.9|12380.9|12395.9|12380.9|12394.5|12379.5|0
1644224890000|2022-02-07 09:08:10|12396.3|12381.3|12397.9|12382.9|12397.9|12382.9|12396.3|12381.3|0
1644224900000|2022-02-07 09:08:20|12397.3|12382.3|12393.4|12378.4|12397.3|12382.3|12393.4|12378.4|0
1644224950000|2022-02-07 09:09:10|12391.4|12376.4|12390.9|12375.9|12391.4|12376.4|12390.9|12375.9|0
1644224980000|2022-02-07 09:09:40|12391.9|12376.9|12396.4|12381.4|12396.6|12381.6|12391.9|12376.9|0
1644224990000|2022-02-07 09:09:50|12395.4|12380.4|12395.4|12380.4|12395.4|12380.4|12395.4|12380.4|0
1644225070000|2022-02-07 09:11:10|12395.5|12380.5|12395|12380|12395.5|12380.5|12395|12380|0
1644225080000|2022-02-07 09:11:20|12394.9|12379.9|12394|12379|12394.9|12379.9|12394|12379|5
1644225130000|2022-02-07 09:12:10|12393.5|12378.5|12393.5|12378.5|12393.5|12378.5|12393.5|12378.5|3
1644225170000|2022-02-07 09:12:50|12393.3|12378.3|12391.4|12376.4|12393.3|12378.3|12391.4|12376.4|2
1644225180000|2022-02-07 09:13:00|12390.4|12375.4|12385.9|12370.9|12390.4|12375.4|12385.9|12370.9|0
1644225200000|2022-02-07 09:13:20|12385.4|12370.4|12385.4|12370.4|12385.4|12370.4|12385.4|12370.4|0
1644225210000|2022-02-07 09:13:30|12380.5|12365.5|12380.5|12365.5|12380.5|12365.5|12380.5|12365.5|2
1644225230000|2022-02-07 09:13:50|12382|12357|12377.5|12362.5|12382|12362.5|12377.5|12357|2
1644225240000|2022-02-07 09:14:00|12377.4|12362.4|12376.5|12361.5|12377.4|12362.4|12376.5|12361.5|0
1644225250000|2022-02-07 09:14:10|12376.6|12361.6|12377|12362|12378|12363|12376.6|12361.6|0
1644225260000|2022-02-07 09:14:20|12377.5|12362.5|12377.5|12362.5|12377.5|12362.5|12377.5|12362.5|0
1644225290000|2022-02-07 09:14:50|||||||||1
1644225300000|2022-02-07 09:15:00|12377.6|12362.6|12375.5|12360.5|12377.9|12362.9|12375|12360|0
1644225350000|2022-02-07 09:15:50|12375.6|12360.6|12376|12361|12376|12361|12375.6|12360.6|0
1644225360000|2022-02-07 09:16:00|12374.5|12359.5|12377|12362|12378|12363|12374.5|12359.5|2
1644225370000|2022-02-07 09:16:10|12383|12368|12379.5|12364.5|12383|12368|12379.5|12364.5|3
1644225380000|2022-02-07 09:16:20|12379.6|12364.6|12380|12365|12380|12365|12379.6|12364.6|0
1644225390000|2022-02-07 09:16:30|12379.8|12364.8|12374|12359|12379.8|12364.8|12374|12359|0
1644225400000|2022-02-07 09:16:40|12374.5|12359.5|12371|12356|12374.5|12359.5|12371|12356|1
1644225410000|2022-02-07 09:16:50|12372.5|12357.5|12372.5|12357.5|12372.5|12357.5|12372.5|12357.5|0
1644225440000|2022-02-07 09:17:20|12377|12362|12379|12364|12379|12364|12377|12362|1
1644225470000|2022-02-07 09:17:50|12379.3|12364.3|12380.5|12365.5|12380.5|12365.5|12379.3|12364.3|0
1644225480000|2022-02-07 09:18:00|12380.6|12365.6|12378.7|12363.7|12381|12366|12378.7|12363.7|0
1644225490000|2022-02-07 09:18:10|12377.5|12362.5|12379|12364|12379|12364|12375.5|12360.5|0
1644225510000|2022-02-07 09:18:30|12377|12362|12379|12364|12379|12364|12377|12362|0
1644225520000|2022-02-07 09:18:40|12377.5|12362.5|12377.5|12362.5|12377.5|12362.5|12377.5|12362.5|0
1644225540000|2022-02-07 09:19:00|12377|12362|12377|12362|12377|12362|12377|12362|0
1644225560000|2022-02-07 09:19:20|12376.9|12361.9|12376.5|12361.5|12376.9|12361.9|12376.5|12361.5|0
1644225590000|2022-02-07 09:19:50|12387.5|12372.5|12390|12375|12390.3|12375.3|12387.5|12372.5|8
1644225600000|2022-02-07 09:20:00|12389.9|12374.9|12389.5|12374.5|12389.9|12374.9|12389.5|12374.5|0
1644225610000|2022-02-07 09:20:10|12390.1|12375.1|12392.8|12377.8|12393|12378|12390.1|12375.1|6
1644225620000|2022-02-07 09:20:20|12391.8|12376.8|12390.5|12375.5|12391.8|12376.8|12390.5|12375.5|0
1644225640000|2022-02-07 09:20:40|12391|12376|12382|12367|12392.5|12377.5|12380|12365|4
1644225650000|2022-02-07 09:20:50|12384.5|12369.5|12383|12368|12384.5|12369.5|12383|12368|0
1644225660000|2022-02-07 09:21:00|12383.1|12368.1|12384|12369|12384|12369|12383.1|12368.1|0
1644225670000|2022-02-07 09:21:10|12384.1|12369.1|12385|12370|12385|12370|12384.1|12369.1|0
1644225680000|2022-02-07 09:21:20|12384.7|12369.7|12384|12369|12384.7|12369.7|12383.5|12368.5|0
1644225700000|2022-02-07 09:21:40|12384.1|12369.1|12384.5|12369.5|12384.5|12369.5|12384.1|12369.1|0
1644225710000|2022-02-07 09:21:50|12384|12369|12384|12369|12384|12369|12384|12369|0
1644225730000|2022-02-07 09:22:10|12384.3|12369.3|12384|12369|12385.5|12370.5|12384|12369|0
1644225770000|2022-02-07 09:22:50|12383.5|12368.5|12383.5|12368.5|12383.5|12368.5|12383.5|12368.5|0
1644225800000|2022-02-07 09:23:20|12382.6|12367.6|12379|12364|12382.6|12367.6|12378.5|12363.5|0
1644225810000|2022-02-07 09:23:30|12379.3|12364.3|12382.5|12367.5|12383.5|12368.5|12378.5|12363.5|3
1644225820000|2022-02-07 09:23:40|12382|12367|12378|12363|12382|12367|12378|12363|2
1644225830000|2022-02-07 09:23:50|12377.6|12362.6|12375.5|12360.5|12377.6|12362.6|12375.5|12360.5|0
1644225840000|2022-02-07 09:24:00|12375.8|12360.8|12375.5|12360.5|12377|12362|12375.5|12360.5|0
1644225870000|2022-02-07 09:24:30|12373|12358|12371.5|12356.5|12373|12358|12371|12356|10
1644225880000|2022-02-07 09:24:40|12372|12357|12374.1|12359.1|12374.1|12359.1|12372|12357|1
1644225890000|2022-02-07 09:24:50|12372.5|12357.5|12372.5|12357.5|12372.5|12357.5|12372.5|12357.5|0
1644225900000|2022-02-07 09:25:00|12372.4|12357.4|12372|12357|12372.4|12357.4|12372|12357|0
1644225920000|2022-02-07 09:25:20|12371.9|12356.9|12371|12356|12371.9|12356.9|12371|12356|0
1644225950000|2022-02-07 09:25:50|12372.5|12357.5|12372.5|12357.5|12372.5|12357.5|12372.5|12357.5|0
1644225960000|2022-02-07 09:26:00|12372.4|12357.4|12369.5|12354.5|12372.4|12357.4|12368.3|12353.3|3
1644225970000|2022-02-07 09:26:10|12367|12352|12368|12353|12368|12353|12366|12351|1
1644225980000|2022-02-07 09:26:20|12365.5|12350.5|12364.4|12349.4|12365.5|12350.5|12363.9|12348.9|4
1644226000000|2022-02-07 09:26:40|12362.8|12347.8|12363.3|12348.3|12363.3|12348.3|12362.8|12347.8|2
1644226020000|2022-02-07 09:27:00|12363.2|12348.2|12362.8|12347.8|12363.2|12348.2|12362.3|12347.3|0
1644226030000|2022-02-07 09:27:10|12362.9|12347.9|12362.3|12347.3|12362.9|12347.9|12362.3|12347.3|0
1644226050000|2022-02-07 09:27:30|12361.8|12346.8|12361.3|12346.3|12361.8|12346.8|12361.3|12346.3|0
1644226060000|2022-02-07 09:27:40|12361.7|12346.7|12361.3|12346.3|12361.7|12346.7|12361.3|12346.3|1
1644226070000|2022-02-07 09:27:50|12362.8|12347.8|12363.3|12348.3|12363.3|12348.3|12362.8|12347.8|1
1644226080000|2022-02-07 09:28:00|12363.4|12348.4|12363.7|12348.7|12363.7|12348.7|12363.4|12348.4|0
1644226090000|2022-02-07 09:28:10|12362.8|12347.8|12362.8|12347.8|12362.8|12347.8|12362.8|12347.8|0
1644226140000|2022-02-07 09:29:00|12363.8|12348.8|12363.3|12348.3|12363.8|12348.8|12363.3|12348.3|0
1644226200000|2022-02-07 09:30:00|12363|12348|12362.2|12347.2|12363|12348|12361.7|12346.7|1
1644226230000|2022-02-07 09:30:30|12361.8|12346.8|12361.8|12346.8|12361.8|12346.8|12361.8|12346.8|0
1644226250000|2022-02-07 09:30:50|12362.2|12347.2|12362.2|12347.2|12362.2|12347.2|12362.2|12347.2|1
1644226260000|2022-02-07 09:31:00|12362.1|12347.1|12361.1|12346.1|12362.1|12347.1|12361.1|12346.1|0
1644226280000|2022-02-07 09:31:20|12359.1|12344.1|12359.2|12344.2|12359.2|12344.2|12358.7|12343.7|1
1644226290000|2022-02-07 09:31:30|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|0
1644226300000|2022-02-07 09:31:40|12361|12346|12366.9|12351.9|12366.9|12351.9|12361|12346|6
1644226310000|2022-02-07 09:31:50|12367.9|12352.9|12361.9|12346.9|12367.9|12352.9|12361.9|12346.9|2
1644226320000|2022-02-07 09:32:00|12361.8|12346.8|12361.4|12346.4|12361.8|12346.8|12361.3|12346.3|0
1644226330000|2022-02-07 09:32:10|12361.2|12346.2|12360.2|12345.2|12361.2|12346.2|12358.6|12343.6|2
1644226340000|2022-02-07 09:32:20|12360.7|12345.7|12360.2|12345.2|12360.7|12345.7|12360.2|12345.2|0
1644226380000|2022-02-07 09:33:00|12359.8|12344.8|12359.1|12344.1|12359.8|12344.8|12359.1|12344.1|0
1644226440000|2022-02-07 09:34:00|12358.6|12343.6|12358.2|12343.2|12358.6|12343.6|12358.1|12343.1|1
1644226450000|2022-02-07 09:34:10|12358.6|12343.6|12358.6|12343.6|12358.6|12343.6|12358.6|12343.6|0
1644226470000|2022-02-07 09:34:30|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|0
1644226490000|2022-02-07 09:34:50|12357.6|12342.6|12357.6|12342.6|12357.6|12342.6|12357.6|12342.6|1
1644226500000|2022-02-07 09:35:00|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|0
1644226520000|2022-02-07 09:35:20|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|0
1644226530000|2022-02-07 09:35:30|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|0
1644226560000|2022-02-07 09:36:00|12356.2|12341.2|12355.6|12340.6|12356.2|12341.2|12355.6|12340.6|0
1644226610000|2022-02-07 09:36:50|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|0
1644226620000|2022-02-07 09:37:00|12356.6|12341.6|12356.5|12341.5|12356.6|12341.6|12356.5|12341.5|0
1644226630000|2022-02-07 09:37:10|12355.6|12340.6|12355.6|12340.6|12355.6|12340.6|12355.6|12340.6|0
1644226680000|2022-02-07 09:38:00|12355.8|12340.8|12356.1|12341.1|12356.7|12341.7|12355.8|12340.8|1
1644226700000|2022-02-07 09:38:20|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|1
1644226720000|2022-02-07 09:38:40|12358.7|12343.7|12359.3|12344.3|12359.8|12344.8|12358.2|12343.2|4
1644226740000|2022-02-07 09:39:00|12359|12344|12358.6|12343.6|12359|12344|12358.6|12343.6|0
1644226750000|2022-02-07 09:39:10|12358.4|12343.4|12359.3|12344.3|12359.3|12344.3|12358.4|12343.4|0
1644226770000|2022-02-07 09:39:30|12360.8|12345.8|12360.4|12345.4|12360.8|12345.8|12360.4|12345.4|1
1644226780000|2022-02-07 09:39:40|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|0
1644226790000|2022-02-07 09:39:50|12360.3|12345.3|12360.3|12345.3|12360.3|12345.3|12360.3|12345.3|0
1644226810000|2022-02-07 09:40:10|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|0
1644226820000|2022-02-07 09:40:20|12360.6|12345.6|12359.8|12344.8|12360.6|12345.6|12359.8|12344.8|0
1644226840000|2022-02-07 09:40:40|12360.3|12345.3|12360.3|12345.3|12360.3|12345.3|12360.3|12345.3|0
1644226860000|2022-02-07 09:41:00|12360.2|12345.2|12359.2|12344.2|12360.2|12345.2|12359.2|12344.2|0
1644226890000|2022-02-07 09:41:30|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|0
1644226910000|2022-02-07 09:41:50|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|2
1644226920000|2022-02-07 09:42:00|12357.6|12342.6|12357.1|12342.1|12357.6|12342.6|12357.1|12342.1|0
1644226930000|2022-02-07 09:42:10|12356.6|12341.6|12352.6|12337.6|12356.6|12341.6|12352.6|12337.6|8
1644226940000|2022-02-07 09:42:20|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|6
1644226980000|2022-02-07 09:43:00|12353|12338|12350.9|12335.9|12353|12338|12350.9|12335.9|1
1644227000000|2022-02-07 09:43:20|12351|12336|12351.6|12336.6|12351.7|12336.7|12351|12336|0
1644227010000|2022-02-07 09:43:30|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|0
1644227020000|2022-02-07 09:43:40|12351.3|12336.3|12351.9|12336.9|12351.9|12336.9|12350.4|12335.4|1
1644227030000|2022-02-07 09:43:50|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|0
1644227040000|2022-02-07 09:44:00|12351.2|12336.2|12351.4|12336.4|12351.4|12336.4|12350.9|12335.9|0
1644227050000|2022-02-07 09:44:10|12351.5|12336.5|12351.1|12336.1|12351.5|12336.5|12351.1|12336.1|1
1644227100000|2022-02-07 09:45:00|12350.9|12335.9|12350.4|12335.4|12350.9|12335.9|12349.9|12334.9|1
1644227130000|2022-02-07 09:45:30|12349.6|12334.6|12347.9|12332.9|12349.6|12334.6|12347.9|12332.9|1
1644227140000|2022-02-07 09:45:40|12349.1|12334.1|12354.8|12339.8|12356.6|12341.6|12349.1|12334.1|12
1644227170000|2022-02-07 09:46:10|12354.9|12339.9|12355.7|12340.7|12355.7|12340.7|12354.9|12339.9|0
1644227200000|2022-02-07 09:46:40|12354.2|12339.2|12354.1|12339.1|12354.2|12339.2|12354.1|12339.1|1
1644227220000|2022-02-07 09:47:00|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|0
1644227230000|2022-02-07 09:47:10|12354.2|12339.2|12352.4|12337.4|12354.2|12339.2|12352|12337|3
1644227250000|2022-02-07 09:47:30|12352|12337|12351.9|12336.9|12352.1|12337.1|12351.9|12336.9|1
1644227260000|2022-02-07 09:47:40|12351.5|12336.5|12352.1|12337.1|12352.1|12337.1|12351.5|12336.5|0
1644227270000|2022-02-07 09:47:50|12349.4|12334.4|12349.4|12334.4|12349.4|12334.4|12349.4|12334.4|1
1644227310000|2022-02-07 09:48:30|12349.5|12334.5|12348.9|12333.9|12349.5|12334.5|12348.9|12333.9|2
1644227380000|2022-02-07 09:49:40|12345.9|12330.9|12347.4|12332.4|12347.4|12332.4|12345.9|12330.9|3
1644227390000|2022-02-07 09:49:50|12347.3|12332.3|12346.4|12331.4|12347.3|12332.3|12346.4|12331.4|0
1644227400000|2022-02-07 09:50:00|12346.6|12331.6|12347.4|12332.4|12347.9|12332.9|12346.6|12331.6|0
1644227410000|2022-02-07 09:50:10|12347.5|12332.5|12347.6|12332.6|12347.6|12332.6|12347.4|12332.4|3
1644227420000|2022-02-07 09:50:20|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|0
1644227440000|2022-02-07 09:50:40|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|0
1644227450000|2022-02-07 09:50:50|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.4|12332.4|0
1644227460000|2022-02-07 09:51:00|12347.6|12332.6|12352.3|12337.3|12352.3|12337.3|12347.6|12332.6|5
1644227470000|2022-02-07 09:51:10|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|12352.3|12337.3|2
1644227490000|2022-02-07 09:51:30|12353.3|12338.3|12352.2|12337.2|12354.1|12339.1|12352.2|12337.2|4
1644227510000|2022-02-07 09:51:50|12358|12343|12357.2|12342.2|12358|12343|12357.2|12342.2|11
1644227530000|2022-02-07 09:52:10|||||||||2
1644227540000|2022-02-07 09:52:20|12357.1|12342.1|12356.2|12341.2|12357.1|12342.1|12356.2|12341.2|4
1644227580000|2022-02-07 09:53:00|12356.1|12341.1|12355.7|12340.7|12356.1|12341.1|12355.7|12340.7|4
1644227600000|2022-02-07 09:53:20|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|1
1644227640000|2022-02-07 09:54:00|12356|12341|12363.2|12348.2|12363.2|12348.2|12356|12341|4
1644227660000|2022-02-07 09:54:20|12360.7|12345.7|12360.7|12345.7|12360.7|12345.7|12360.7|12345.7|0
1644227670000|2022-02-07 09:54:30|12360.3|12345.3|12360.3|12345.3|12360.3|12345.3|12360.3|12345.3|0
1644227680000|2022-02-07 09:54:40|12360.7|12345.7|12360.7|12345.7|12360.7|12345.7|12360.7|12345.7|0
1644227720000|2022-02-07 09:55:20|12360.9|12345.9|12365.1|12350.1|12365.1|12350.1|12360.9|12345.9|1
1644227770000|2022-02-07 09:56:10|12365|12350|12365|12350|12365|12350|12365|12350|0
1644227790000|2022-02-07 09:56:30|12364.2|12349.2|12364.2|12349.2|12364.2|12349.2|12364.2|12349.2|0
1644227800000|2022-02-07 09:56:40|12364.6|12349.6|12371.6|12356.6|12371.6|12356.6|12364.6|12349.6|2
1644227820000|2022-02-07 09:57:00|12371.2|12356.2|12371.6|12356.6|12371.6|12356.6|12369.1|12354.1|1
1644227860000|2022-02-07 09:57:40|12372.1|12357.1|12372.1|12357.1|12372.1|12357.1|12372.1|12357.1|1
1644227920000|2022-02-07 09:58:40|12367.1|12352.1|12366.7|12351.7|12367.1|12352.1|12366.3|12351.3|6
1644227940000|2022-02-07 09:59:00|12366.2|12351.2|12366.7|12351.7|12366.7|12351.7|12366.2|12351.2|0
1644227960000|2022-02-07 09:59:20|12366.8|12351.8|12367.8|12352.8|12367.8|12352.8|12366.8|12351.8|0
1644227970000|2022-02-07 09:59:30|12368.2|12353.2|12368.2|12353.2|12368.2|12353.2|12368.2|12353.2|0
1644227990000|2022-02-07 09:59:50|12364.7|12349.7|12365.3|12350.3|12365.3|12350.3|12364.7|12349.7|0
1644228000000|2022-02-07 10:00:00|12366.2|12351.2|12358.2|12343.2|12366.2|12351.2|12358.2|12343.2|1
1644228010000|2022-02-07 10:00:10|12357.3|12342.3|12356.8|12341.8|12357.3|12342.3|12356.8|12341.8|0
1644228020000|2022-02-07 10:00:20|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|0
1644228040000|2022-02-07 10:00:40|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|0
1644228060000|2022-02-07 10:01:00|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|0
1644228080000|2022-02-07 10:01:20|12356.6|12341.6|12357.4|12342.4|12357.4|12342.4|12356.6|12341.6|1
1644228090000|2022-02-07 10:01:30|12362.8|12347.8|12365.3|12350.3|12365.3|12350.3|12362.8|12347.8|7
1644228100000|2022-02-07 10:01:40|12365.7|12350.7|12364.8|12349.8|12367.9|12352.9|12364.8|12349.8|2
1644228110000|2022-02-07 10:01:50|12363.5|12348.5|12363.3|12348.3|12363.5|12348.5|12363.3|12348.3|2
1644228120000|2022-02-07 10:02:00|12363.4|12348.4|12364.3|12349.3|12364.3|12349.3|12363.4|12348.4|0
1644228130000|2022-02-07 10:02:10|12364.4|12349.4|12364.4|12349.4|12364.4|12349.4|12364.3|12349.3|0
1644228140000|2022-02-07 10:02:20|12364.2|12349.2|12364.4|12349.4|12364.4|12349.4|12364.2|12349.2|0
1644228160000|2022-02-07 10:02:40|12363.9|12348.9|12362.2|12347.2|12363.9|12348.9|12362.2|12347.2|0
1644228270000|2022-02-07 10:04:30|12361.7|12346.7|12362.2|12347.2|12362.2|12347.2|12361.7|12346.7|0
1644228340000|2022-02-07 10:05:40|12362.4|12347.4|12363.7|12348.7|12363.7|12348.7|12362.4|12347.4|0
1644228360000|2022-02-07 10:06:00|12363.2|12348.2|12363.2|12348.2|12363.2|12348.2|12363.2|12348.2|0
1644228380000|2022-02-07 10:06:20|12363.7|12348.7|12365|12350|12365|12350|12363.3|12348.3|1
1644228390000|2022-02-07 10:06:30|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|0
1644228410000|2022-02-07 10:06:50|12362.5|12347.5|12361.7|12346.7|12362.5|12347.5|12360.2|12345.2|1
1644228430000|2022-02-07 10:07:10|12362|12347|12360.6|12345.6|12362|12347|12360.6|12345.6|0
1644228450000|2022-02-07 10:07:30|12360.2|12345.2|12360.6|12345.6|12360.6|12345.6|12358.8|12343.8|0
1644228510000|2022-02-07 10:08:30|12355.6|12340.6|12355.6|12340.6|12355.6|12340.6|12355.6|12340.6|7
1644228520000|2022-02-07 10:08:40|12355.1|12340.1|12354.7|12339.7|12355.1|12340.1|12354.7|12339.7|0
1644228530000|2022-02-07 10:08:50|12354.2|12339.2|12354.2|12339.2|12354.2|12339.2|12354.2|12339.2|0
1644228570000|2022-02-07 10:09:30|12354.1|12339.1|12354.1|12339.1|12354.1|12339.1|12354.1|12339.1|0
1644228590000|2022-02-07 10:09:50|12353|12338|12352|12337|12353|12338|12352|12337|0
1644228600000|2022-02-07 10:10:00|12351.9|12336.9|12350.4|12335.4|12351.9|12336.9|12349.9|12334.9|0
1644228660000|2022-02-07 10:11:00|12350|12335|12349.5|12334.5|12350|12335|12349.5|12334.5|0
1644228670000|2022-02-07 10:11:10|12349|12334|12347.8|12332.8|12349|12334|12347.8|12332.8|12
1644228680000|2022-02-07 10:11:20|12347.7|12332.7|12346.5|12331.5|12348|12333|12346.4|12331.4|2
1644228690000|2022-02-07 10:11:30|12346.6|12331.6|12346.4|12331.4|12346.6|12331.6|12346.4|12331.4|0
1644228700000|2022-02-07 10:11:40|12346.8|12331.8|12346.9|12331.9|12347|12332|12346.8|12331.8|0
1644228720000|2022-02-07 10:12:00|12347.1|12332.1|12347|12332|12347.1|12332.1|12346.8|12331.8|2
1644228760000|2022-02-07 10:12:40|12346.9|12331.9|12346.9|12331.9|12347.1|12332.1|12346.9|12331.9|0
1644228800000|2022-02-07 10:13:20|12347|12332|12347|12332|12347|12332|12347|12332|0
1644228850000|2022-02-07 10:14:10|12346.8|12331.8|12345.9|12330.9|12346.8|12331.8|12345.9|12330.9|0
1644228890000|2022-02-07 10:14:50|||||||||1
1644228990000|2022-02-07 10:16:30|12346.5|12331.5|12346|12331|12347.7|12332.7|12346|12331|4
1644229010000|2022-02-07 10:16:50|12345.7|12330.7|12335.8|12320.8|12345.7|12330.7|12335.8|12320.8|10
1644229020000|2022-02-07 10:17:00|12336.8|12321.8|12340.5|12325.5|12340.5|12325.5|12336.8|12321.8|13
1644229040000|2022-02-07 10:17:20|12341|12326|12341|12326|12341|12326|12341|12326|1
1644229050000|2022-02-07 10:17:30|12342.5|12327.5|12342.5|12327.5|12342.5|12327.5|12341|12326|1
1644229060000|2022-02-07 10:17:40|12342.3|12327.3|12341|12326|12342.3|12327.3|12341|12326|0
1644229090000|2022-02-07 10:18:10|12341.5|12326.5|12342|12327|12342|12327|12341.5|12326.5|1
1644229100000|2022-02-07 10:18:20|12341.9|12326.9|12341|12326|12341.9|12326.9|12341|12326|0
1644229110000|2022-02-07 10:18:30|12341.5|12326.5|12341.5|12326.5|12341.5|12326.5|12341.5|12326.5|0
1644229130000|2022-02-07 10:18:50|12341.6|12326.6|12341.5|12326.5|12342|12327|12341.5|12326.5|0
1644229150000|2022-02-07 10:19:10|12341|12326|12341|12326|12341|12326|12341|12326|0
1644229160000|2022-02-07 10:19:20|12341.5|12326.5|12341.5|12326.5|12341.5|12326.5|12341.5|12326.5|1
1644229170000|2022-02-07 10:19:30|12341.9|12326.9|12341.9|12326.9|12341.9|12326.9|12341.9|12326.9|0
1644229250000|2022-02-07 10:20:50|12341.8|12326.8|12341.8|12326.8|12341.8|12326.8|12341.8|12326.8|0
1644229280000|2022-02-07 10:21:20|12341.7|12326.7|12341.3|12326.3|12341.7|12326.7|12341.3|12326.3|0
1644229310000|2022-02-07 10:21:50|12341.8|12326.8|12341.8|12326.8|12341.8|12326.8|12341.8|12326.8|0
1644229330000|2022-02-07 10:22:10|||||||||1
1644229410000|2022-02-07 10:23:30|12342.9|12327.9|12344|12329|12344|12329|12342.9|12327.9|1
1644229420000|2022-02-07 10:23:40|12344.1|12329.1|12344.5|12329.5|12344.5|12329.5|12344.1|12329.1|0
1644229430000|2022-02-07 10:23:50|12343.9|12328.9|12344|12329|12344|12329|12343.9|12328.9|0
1644229440000|2022-02-07 10:24:00|12344.1|12329.1|12344.2|12329.2|12344.2|12329.2|12344.1|12329.1|0
1644229450000|2022-02-07 10:24:10|12344.1|12329.1|12343.6|12328.6|12344.1|12329.1|12343.6|12328.6|0
1644229460000|2022-02-07 10:24:20|12343.7|12328.7|12343.6|12328.6|12343.7|12328.7|12343.6|12328.6|1
1644229560000|2022-02-07 10:26:00|12343.2|12328.2|12342.6|12327.6|12343.2|12328.2|12342.6|12327.6|0
1644229570000|2022-02-07 10:26:10|12342.7|12327.7|12342.6|12327.6|12342.7|12327.7|12342.6|12327.6|0
1644229630000|2022-02-07 10:27:10|12341.9|12326.9|12340.4|12325.4|12341.9|12326.9|12340.4|12325.4|0
1644229670000|2022-02-07 10:27:50|12340.9|12325.9|12340.9|12325.9|12340.9|12325.9|12340.9|12325.9|0
1644229690000|2022-02-07 10:28:10|12340.5|12325.5|12340.5|12325.5|12340.5|12325.5|12340.5|12325.5|0
1644229820000|2022-02-07 10:30:20|12340.4|12325.4|12340|12325|12340.4|12325.4|12340|12325|0
1644229870000|2022-02-07 10:31:10|12340.5|12325.5|12340.5|12325.5|12340.5|12325.5|12340.5|12325.5|0
1644229950000|2022-02-07 10:32:30|12341.8|12326.8|12341.8|12326.8|12341.8|12326.8|12341.8|12326.8|1
1644229960000|2022-02-07 10:32:40|||||||||1
1644230010000|2022-02-07 10:33:30|12341.2|12326.2|12340.2|12325.2|12341.2|12326.2|12340.2|12325.2|0
1644230020000|2022-02-07 10:33:40|12344.3|12329.3|12344.3|12329.3|12344.3|12329.3|12344.3|12329.3|3
1644230080000|2022-02-07 10:34:40|12345.1|12330.1|12348.2|12333.2|12348.2|12333.2|12345.1|12330.1|2
1644230090000|2022-02-07 10:34:50|12347.7|12332.7|12347.2|12332.2|12347.7|12332.7|12347.2|12332.2|0
1644230100000|2022-02-07 10:35:00|12347.7|12332.7|12346.7|12331.7|12347.7|12332.7|12346.7|12331.7|0
1644230110000|2022-02-07 10:35:10|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|0
1644230120000|2022-02-07 10:35:20|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|0
1644230140000|2022-02-07 10:35:40|12346.1|12331.1|12346.1|12331.1|12346.1|12331.1|12346.1|12331.1|0
1644230160000|2022-02-07 10:36:00|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|0
1644230200000|2022-02-07 10:36:40|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|0
1644230210000|2022-02-07 10:36:50|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|3
1644230220000|2022-02-07 10:37:00|12345.8|12330.8|12346.2|12331.2|12346.2|12331.2|12345.8|12330.8|0
1644230240000|2022-02-07 10:37:20|12346.7|12331.7|12346.6|12331.6|12346.7|12331.7|12346.6|12331.6|1
1644230250000|2022-02-07 10:37:30|12346.7|12331.7|12346.2|12331.2|12346.7|12331.7|12346.2|12331.2|0
1644230270000|2022-02-07 10:37:50|12346.3|12331.3|12345.8|12330.8|12346.3|12331.3|12345.8|12330.8|0
1644230320000|2022-02-07 10:38:40|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|0
1644230330000|2022-02-07 10:38:50|12346.1|12331.1|12346.5|12331.5|12346.5|12331.5|12346.1|12331.1|12
1644230340000|2022-02-07 10:39:00|12346.6|12331.6|12348|12333|12348|12333|12346.6|12331.6|6
1644230350000|2022-02-07 10:39:10|12348.3|12333.3|12347.5|12332.5|12348.3|12333.3|12347.5|12332.5|7
1644230370000|2022-02-07 10:39:30|12347.4|12332.4|12347|12332|12347.4|12332.4|12347|12332|0
1644230390000|2022-02-07 10:39:50|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|1
1644230400000|2022-02-07 10:40:00|12346.2|12331.2|12346.1|12331.1|12346.6|12331.6|12346.1|12331.1|1
1644230410000|2022-02-07 10:40:10|12345.9|12330.9|12345.5|12330.5|12345.9|12330.9|12345.5|12330.5|0
1644230420000|2022-02-07 10:40:20|||||||||1
1644230460000|2022-02-07 10:41:00|12345.1|12330.1|12346.6|12331.6|12346.6|12331.6|12345.1|12330.1|3
1644230470000|2022-02-07 10:41:10|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|0
1644230480000|2022-02-07 10:41:20|12346.1|12331.1|12346.2|12331.2|12346.2|12331.2|12346.1|12331.1|0
1644230490000|2022-02-07 10:41:30|12346.1|12331.1|12346.1|12331.1|12346.1|12331.1|12346.1|12331.1|0
1644230500000|2022-02-07 10:41:40|12345.7|12330.7|12344.7|12329.7|12345.7|12330.7|12344.7|12329.7|3
1644230510000|2022-02-07 10:41:50|12345.2|12330.2|12346.1|12331.1|12346.1|12331.1|12344.7|12329.7|0
1644230520000|2022-02-07 10:42:00|12346.6|12331.6|12354.1|12339.1|12354.1|12339.1|12346.2|12331.2|5
1644230530000|2022-02-07 10:42:10|12353.7|12338.7|12355.5|12340.5|12355.5|12340.5|12353.7|12338.7|15
1644230540000|2022-02-07 10:42:20|12355.2|12340.2|12353.7|12338.7|12355.2|12340.2|12353.7|12338.7|0
1644230550000|2022-02-07 10:42:30|12353.3|12338.3|12350.8|12335.8|12353.3|12338.3|12350.8|12335.8|0
1644230570000|2022-02-07 10:42:50|12350.3|12335.3|12349.8|12334.8|12350.3|12335.3|12349.8|12334.8|0
1644230580000|2022-02-07 10:43:00|12350.3|12335.3|12349.8|12334.8|12350.6|12335.6|12349.8|12334.8|1
1644230610000|2022-02-07 10:43:30|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|0
1644230640000|2022-02-07 10:44:00|12352.8|12337.8|12353.2|12338.2|12353.3|12338.3|12352.8|12337.8|9
1644230650000|2022-02-07 10:44:10|12352.2|12337.2|12352.1|12337.1|12352.2|12337.2|12351.7|12336.7|0
1644230670000|2022-02-07 10:44:30|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|0
1644230700000|2022-02-07 10:45:00|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|0
1644230740000|2022-02-07 10:45:40|||||||||1
1644230750000|2022-02-07 10:45:50|12352.1|12337.1|12350.7|12335.7|12352.1|12337.1|12350.7|12335.7|0
1644230760000|2022-02-07 10:46:00|12350.8|12335.8|12350.7|12335.7|12350.8|12335.8|12350.7|12335.7|0
1644230790000|2022-02-07 10:46:30|12351.3|12336.3|12355.1|12340.1|12355.1|12340.1|12351.3|12336.3|2
1644230800000|2022-02-07 10:46:40|12354.7|12339.7|12351.2|12336.2|12354.7|12339.7|12351.2|12336.2|3
1644230810000|2022-02-07 10:46:50|12351|12336|12350.2|12335.2|12351|12336|12350.2|12335.2|0
1644230820000|2022-02-07 10:47:00|12350.3|12335.3|12350.2|12335.2|12351|12336|12350.2|12335.2|0
1644230830000|2022-02-07 10:47:10|12350.6|12335.6|12350.2|12335.2|12350.6|12335.6|12350.2|12335.2|1
1644230940000|2022-02-07 10:49:00|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|0
1644230950000|2022-02-07 10:49:10|12350.7|12335.7|12352.1|12337.1|12352.1|12337.1|12350.7|12335.7|0
1644230970000|2022-02-07 10:49:30|12352.2|12337.2|12352.1|12337.1|12352.6|12337.6|12352.1|12337.1|0
1644231000000|2022-02-07 10:50:00|12352.6|12337.6|12352.1|12337.1|12352.6|12337.6|12351.6|12336.6|1
1644231040000|2022-02-07 10:50:40|||||||||2
1644231050000|2022-02-07 10:50:50|12351.9|12336.9|12350.6|12335.6|12351.9|12336.9|12350.6|12335.6|0
1644231060000|2022-02-07 10:51:00|12350.3|12335.3|12349.5|12334.5|12350.3|12335.3|12349.5|12334.5|0
1644231090000|2022-02-07 10:51:30|12349.6|12334.6|12349|12334|12349.6|12334.6|12349|12334|0
1644231100000|2022-02-07 10:51:40|12347.5|12332.5|12346.6|12331.6|12347.6|12332.6|12346.6|12331.6|3
1644231110000|2022-02-07 10:51:50|12346.5|12331.5|12346.6|12331.6|12346.6|12331.6|12346.5|12331.5|0
1644231120000|2022-02-07 10:52:00|12347|12332|12347|12332|12347|12332|12347|12332|0
1644231130000|2022-02-07 10:52:10|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|0
1644231190000|2022-02-07 10:53:10|12345.6|12330.6|12345.6|12330.6|12345.6|12330.6|12345.6|12330.6|0
1644231200000|2022-02-07 10:53:20|||||||||1
1644231220000|2022-02-07 10:53:40|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|2
1644231330000|2022-02-07 10:55:30|12346|12331|12346|12331|12346|12331|12346|12331|0
1644231390000|2022-02-07 10:56:30|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|0
1644231470000|2022-02-07 10:57:50|12345.9|12330.9|12347|12332|12347|12332|12345.9|12330.9|1
1644231480000|2022-02-07 10:58:00|12347.4|12332.4|12346.9|12331.9|12347.4|12332.4|12345.9|12330.9|4
1644231520000|2022-02-07 10:58:40|12347.6|12332.6|12350|12335|12350.4|12335.4|12347.6|12332.6|3
1644231550000|2022-02-07 10:59:10|12349.7|12334.7|12348.4|12333.4|12349.7|12334.7|12348.4|12333.4|2
1644231570000|2022-02-07 10:59:30|||||||||1
1644231580000|2022-02-07 10:59:40|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|0
1644231620000|2022-02-07 11:00:20|12349.3|12334.3|12349.4|12334.4|12350|12335|12349.3|12334.3|1
1644231630000|2022-02-07 11:00:30|12349.2|12334.2|12349.4|12334.4|12349.4|12334.4|12349.2|12334.2|0
1644231660000|2022-02-07 11:01:00|12343.4|12328.4|12343.4|12328.4|12343.4|12328.4|12343.4|12328.4|3
1644231710000|2022-02-07 11:01:50|12343|12328|12340.3|12325.3|12343|12328|12340.3|12325.3|1
1644231720000|2022-02-07 11:02:00|12339.9|12324.9|12339.9|12324.9|12339.9|12324.9|12339.9|12324.9|0
1644231730000|2022-02-07 11:02:10|12340.3|12325.3|12340.3|12325.3|12340.3|12325.3|12340.3|12325.3|20
1644231780000|2022-02-07 11:03:00|12340.7|12325.7|12348.3|12333.3|12348.3|12333.3|12340.7|12325.7|5
1644231790000|2022-02-07 11:03:10|12347.9|12332.9|12348.4|12333.4|12348.4|12333.4|12347.9|12332.9|0
1644231810000|2022-02-07 11:03:30|12348.8|12333.8|12350.4|12335.4|12350.4|12335.4|12348.8|12333.8|0
1644231820000|2022-02-07 11:03:40|12350.5|12335.5|12351.4|12336.4|12351.4|12336.4|12350.5|12335.5|0
1644231830000|2022-02-07 11:03:50|12351.9|12336.9|12358.9|12343.9|12358.9|12343.9|12351.9|12336.9|4
1644231840000|2022-02-07 11:04:00|12359|12344|12357.4|12342.4|12359|12344|12357.4|12342.4|2
1644231860000|2022-02-07 11:04:20|12355.9|12340.9|12355.4|12340.4|12355.9|12340.9|12355.4|12340.4|0
1644231880000|2022-02-07 11:04:40|12354.9|12339.9|12353.3|12338.3|12354.9|12339.9|12352.8|12337.8|0
1644231890000|2022-02-07 11:04:50|12353.2|12338.2|12352.8|12337.8|12353.2|12338.2|12352.8|12337.8|0
1644231930000|2022-02-07 11:05:30|12354.3|12339.3|12354.3|12339.3|12354.3|12339.3|12354.3|12339.3|0
1644231950000|2022-02-07 11:05:50|12352.9|12337.9|12353.4|12338.4|12353.4|12338.4|12352.9|12337.9|0
1644231960000|2022-02-07 11:06:00|12352.9|12337.9|12352.9|12337.9|12352.9|12337.9|12352.9|12337.9|1
1644232000000|2022-02-07 11:06:40|12348.9|12333.9|12346.9|12331.9|12348.9|12333.9|12346.9|12331.9|2
1644232050000|2022-02-07 11:07:30|12346.8|12331.8|12346.4|12331.4|12346.8|12331.8|12346.4|12331.4|0
1644232060000|2022-02-07 11:07:40|12346.3|12331.3|12345.9|12330.9|12346.9|12331.9|12345.9|12330.9|0
1644232070000|2022-02-07 11:07:50|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|5
1644232080000|2022-02-07 11:08:00|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|1
1644232090000|2022-02-07 11:08:10|12345.9|12330.9|12346.8|12331.8|12346.9|12331.9|12345.9|12330.9|46
1644232100000|2022-02-07 11:08:20|12346.3|12331.3|12348.9|12333.9|12349.4|12334.4|12345.9|12330.9|1
1644232120000|2022-02-07 11:08:40|||||||||4
1644232150000|2022-02-07 11:09:10|||||||||1
1644232180000|2022-02-07 11:09:40|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|20
1644232200000|2022-02-07 11:10:00|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|1
1644232220000|2022-02-07 11:10:20|12354.4|12339.4|12353.8|12338.8|12354.4|12339.4|12353.8|12338.8|7
1644232230000|2022-02-07 11:10:30|12353.4|12338.4|12352.9|12337.9|12353.4|12338.4|12352.4|12337.4|0
1644232240000|2022-02-07 11:10:40|12350.9|12335.9|12350.4|12335.4|12350.9|12335.9|12350.4|12335.4|5
1644232250000|2022-02-07 11:10:50|||||||||4
1644232320000|2022-02-07 11:12:00|||||||||1
1644232330000|2022-02-07 11:12:10|||||||||1
1644232360000|2022-02-07 11:12:40|||||||||1
1644232390000|2022-02-07 11:13:10|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|7
1644232400000|2022-02-07 11:13:20|12351|12336|12351|12336|12351|12336|12351|12336|0
1644232410000|2022-02-07 11:13:30|12351.1|12336.1|12351|12336|12351.1|12336.1|12351|12336|0
1644232430000|2022-02-07 11:13:50|12351.5|12336.5|12351.5|12336.5|12351.5|12336.5|12351.5|12336.5|0
1644232440000|2022-02-07 11:14:00|12350.8|12335.8|12349.2|12334.2|12350.8|12335.8|12349.2|12334.2|0
1644232470000|2022-02-07 11:14:30|||||||||1
1644232510000|2022-02-07 11:15:10|12350|12335|12350|12335|12350|12335|12350|12335|0
1644232600000|2022-02-07 11:16:40|12350.4|12335.4|12350.5|12335.5|12351.1|12336.1|12350.4|12335.4|2
1644232610000|2022-02-07 11:16:50|12350.4|12335.4|12349.9|12334.9|12350.4|12335.4|12349.9|12334.9|0
1644232620000|2022-02-07 11:17:00|12348.7|12333.7|12348.7|12333.7|12348.7|12333.7|12348.7|12333.7|0
1644232690000|2022-02-07 11:18:10|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|0
1644232740000|2022-02-07 11:19:00|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|0
1644232750000|2022-02-07 11:19:10|12346.9|12331.9|12345.4|12330.4|12346.9|12331.9|12345.4|12330.4|19
1644232780000|2022-02-07 11:19:40|12345.9|12330.9|12347|12332|12347|12332|12345.9|12330.9|8
1644232790000|2022-02-07 11:19:50|12351.9|12336.9|12351.5|12336.5|12351.9|12336.9|12351.5|12336.5|2
1644232800000|2022-02-07 11:20:00|12348.9|12333.9|12349.4|12334.4|12353.1|12338.1|12348.9|12333.9|13
1644232810000|2022-02-07 11:20:10|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|0
1644232870000|2022-02-07 11:21:10|12349.1|12334.1|12347.8|12332.8|12349.1|12334.1|12347.8|12332.8|0
1644232880000|2022-02-07 11:21:20|||||||||6
1644232900000|2022-02-07 11:21:40|12348.8|12333.8|12348.3|12333.3|12348.8|12333.8|12348.3|12333.3|2
1644232950000|2022-02-07 11:22:30|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|0
1644233030000|2022-02-07 11:23:50|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|1
1644233060000|2022-02-07 11:24:20|12347.9|12332.9|12347.4|12332.4|12347.9|12332.9|12347.4|12332.4|0
1644233150000|2022-02-07 11:25:50|12347|12332|12346.9|12331.9|12347|12332|12346.9|12331.9|1
1644233180000|2022-02-07 11:26:20|||||||||1
1644233210000|2022-02-07 11:26:50|12346.1|12331.1|12345.8|12330.8|12346.1|12331.1|12345.8|12330.8|2
1644233290000|2022-02-07 11:28:10|||||||||2
1644233320000|2022-02-07 11:28:40|12345.9|12330.9|12346.3|12331.3|12346.3|12331.3|12345.9|12330.9|0
1644233340000|2022-02-07 11:29:00|12346.7|12331.7|12346.3|12331.3|12346.7|12331.7|12346.3|12331.3|1
1644233410000|2022-02-07 11:30:10|12347.8|12332.8|12347.4|12332.4|12347.8|12332.8|12347.4|12332.4|3
1644233460000|2022-02-07 11:31:00|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|0
1644233470000|2022-02-07 11:31:10|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|0
1644233530000|2022-02-07 11:32:10|12348.5|12333.5|12348.6|12333.6|12348.6|12333.6|12348.1|12333.1|10
1644233760000|2022-02-07 11:36:00|12349.1|12334.1|12349.2|12334.2|12349.2|12334.2|12349.1|12334.1|3
1644233770000|2022-02-07 11:36:10|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|0
1644233790000|2022-02-07 11:36:30|||||||||27
1644233800000|2022-02-07 11:36:40|12349.7|12334.7|12348.5|12333.5|12351|12336|12348.5|12333.5|2
1644233810000|2022-02-07 11:36:50|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|1
1644233820000|2022-02-07 11:37:00|12348.6|12333.6|12349.6|12334.6|12349.6|12334.6|12348.6|12333.6|5
1644233830000|2022-02-07 11:37:10|12349.3|12334.3|12348.5|12333.5|12349.3|12334.3|12348.5|12333.5|0
1644233850000|2022-02-07 11:37:30|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|2
1644233870000|2022-02-07 11:37:50|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|5
1644233880000|2022-02-07 11:38:00|12353.9|12338.9|12357|12342|12357.8|12342.8|12353.9|12338.9|6
1644233890000|2022-02-07 11:38:10|12357.4|12342.4|12357.4|12342.4|12357.4|12342.4|12357.4|12342.4|0
1644233900000|2022-02-07 11:38:20|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|0
1644233910000|2022-02-07 11:38:30|12357.4|12342.4|12357.4|12342.4|12357.4|12342.4|12357.4|12342.4|0
1644233940000|2022-02-07 11:39:00|12358.4|12343.4|12358.4|12343.4|12358.4|12343.4|12358.4|12343.4|3
1644233950000|2022-02-07 11:39:10|||||||||1
1644233980000|2022-02-07 11:39:40|12359.4|12344.4|12359.4|12344.4|12359.4|12344.4|12359.4|12344.4|4
1644233990000|2022-02-07 11:39:50|||||||||7
1644234000000|2022-02-07 11:40:00|12357.4|12342.4|12356.3|12341.3|12357.4|12342.4|12356.3|12341.3|5
1644234010000|2022-02-07 11:40:10|12356.4|12341.4|12356.2|12341.2|12356.7|12341.7|12356.2|12341.2|3
1644234030000|2022-02-07 11:40:30|12356.7|12341.7|12356.2|12341.2|12356.7|12341.7|12356.2|12341.2|1
1644234040000|2022-02-07 11:40:40|||||||||1
1644234230000|2022-02-07 11:43:50|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|0
1644234250000|2022-02-07 11:44:10|12357.6|12342.6|12357.7|12342.7|12357.7|12342.7|12357.6|12342.6|1
1644234300000|2022-02-07 11:45:00|12357.2|12342.2|12357.7|12342.7|12357.7|12342.7|12357.2|12342.2|1
1644234380000|2022-02-07 11:46:20|||||||||3
1644234400000|2022-02-07 11:46:40|12357.4|12342.4|12355|12340|12357.4|12342.4|12355|12340|3
1644234420000|2022-02-07 11:47:00|12354.6|12339.6|12354.6|12339.6|12354.6|12339.6|12354.6|12339.6|0
1644234460000|2022-02-07 11:47:40|||||||||1
1644234600000|2022-02-07 11:50:00|12359|12344|12356.7|12341.7|12359|12344|12356.7|12341.7|2
1644234610000|2022-02-07 11:50:10|12358|12343|12357.6|12342.6|12358.2|12343.2|12355.7|12340.7|11
1644234630000|2022-02-07 11:50:30|12357.2|12342.2|12357.2|12342.2|12357.2|12342.2|12357.2|12342.2|1
1644234660000|2022-02-07 11:51:00|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|4
1644234680000|2022-02-07 11:51:20|12358|12343|12358|12343|12358|12343|12358|12343|2
1644234710000|2022-02-07 11:51:50|12357.9|12342.9|12354.6|12339.6|12357.9|12342.9|12354.6|12339.6|1
1644234720000|2022-02-07 11:52:00|12354.2|12339.2|12354.2|12339.2|12354.2|12339.2|12354.2|12339.2|0
1644234760000|2022-02-07 11:52:40|12353.8|12338.8|12353.8|12338.8|12353.8|12338.8|12353.8|12338.8|0
1644234870000|2022-02-07 11:54:30|||||||||1
1644234880000|2022-02-07 11:54:40|12353.5|12338.5|12352|12337|12353.5|12338.5|12351.9|12336.9|0
1644234900000|2022-02-07 11:55:00|12352.4|12337.4|12352.4|12337.4|12352.4|12337.4|12352.4|12337.4|0
1644234920000|2022-02-07 11:55:20|12353.9|12338.9|12353.9|12338.9|12353.9|12338.9|12353.9|12338.9|0
1644234940000|2022-02-07 11:55:40|12354.2|12339.2|12355.9|12340.9|12355.9|12340.9|12354.2|12339.2|1
1644234990000|2022-02-07 11:56:30|12355|12340|12343.9|12328.9|12355.4|12340.4|12343.9|12328.9|27
1644235010000|2022-02-07 11:56:50|12341.7|12326.7|12342.2|12327.2|12342.2|12327.2|12341.7|12326.7|3
1644235080000|2022-02-07 11:58:00|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|2
1644235090000|2022-02-07 11:58:10|12340.6|12325.6|12340.6|12325.6|12340.6|12325.6|12340.6|12325.6|0
1644235110000|2022-02-07 11:58:30|12342.6|12327.6|12342.6|12327.6|12342.6|12327.6|12342.6|12327.6|1
1644235120000|2022-02-07 11:58:40|12342.1|12327.1|12341.6|12326.6|12342.1|12327.1|12341.6|12326.6|1
1644235130000|2022-02-07 11:58:50|12341.7|12326.7|12342.1|12327.1|12342.1|12327.1|12341.6|12326.6|0
1644235150000|2022-02-07 11:59:10|||||||||1
1644235250000|2022-02-07 12:00:50|12342|12327|12342.3|12327.3|12342.3|12327.3|12341.6|12326.6|10
1644235300000|2022-02-07 12:01:40|12341.9|12326.9|12341.3|12326.3|12341.9|12326.9|12341.3|12326.3|2
1644235310000|2022-02-07 12:01:50|12346.3|12331.3|12347.8|12332.8|12348.8|12333.8|12346.3|12331.3|3
1644235320000|2022-02-07 12:02:00|12347.3|12332.3|12347.7|12332.7|12347.7|12332.7|12347.3|12332.3|0
1644235330000|2022-02-07 12:02:10|12349.8|12334.8|12352.3|12337.3|12352.3|12337.3|12349.8|12334.8|5
1644235340000|2022-02-07 12:02:20|12355.8|12340.8|12357.8|12342.8|12357.8|12342.8|12355.8|12340.8|4
1644235360000|2022-02-07 12:02:40|12359.7|12344.7|12357.8|12342.8|12359.7|12344.7|12357.8|12342.8|3
1644235370000|2022-02-07 12:02:50|12359|12344|12359.2|12344.2|12359.2|12344.2|12359|12344|1
1644235380000|2022-02-07 12:03:00|12358.8|12343.8|12358.8|12343.8|12358.8|12343.8|12358.8|12343.8|0
1644235400000|2022-02-07 12:03:20|12358.2|12343.2|12356.2|12341.2|12358.2|12343.2|12356.2|12341.2|0
1644235410000|2022-02-07 12:03:30|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|0
1644235420000|2022-02-07 12:03:40|12357.2|12342.2|12358.2|12343.2|12358.2|12343.2|12357.2|12342.2|0
1644235440000|2022-02-07 12:04:00|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|0
1644235470000|2022-02-07 12:04:30|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|0
1644235500000|2022-02-07 12:05:00|||||||||6
1644235530000|2022-02-07 12:05:30|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|0
1644235540000|2022-02-07 12:05:40|12357.2|12342.2|12352.6|12337.6|12357.2|12342.2|12352.6|12337.6|2
1644235590000|2022-02-07 12:06:30|12352.5|12337.5|12352.1|12337.1|12352.5|12337.5|12352.1|12337.1|0
1644235610000|2022-02-07 12:06:50|12352.4|12337.4|12353.2|12338.2|12353.2|12338.2|12352.4|12337.4|0
1644235660000|2022-02-07 12:07:40|12354.2|12339.2|12354.3|12339.3|12354.3|12339.3|12354.2|12339.2|1
1644235670000|2022-02-07 12:07:50|12351.8|12336.8|12351.1|12336.1|12351.8|12336.8|12351.1|12336.1|4
1644235740000|2022-02-07 12:09:00|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|0
1644235800000|2022-02-07 12:10:00|12350.6|12335.6|12350.1|12335.1|12350.6|12335.6|12350.1|12335.1|1
1644235830000|2022-02-07 12:10:30|12349.9|12334.9|12348|12333|12349.9|12334.9|12348|12333|2
1644235840000|2022-02-07 12:10:40|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|0
1644235850000|2022-02-07 12:10:50|12347.4|12332.4|12346.1|12331.1|12347.4|12332.4|12346.1|12331.1|1
1644235860000|2022-02-07 12:11:00|12346.2|12331.2|12346.6|12331.6|12346.6|12331.6|12346.2|12331.2|0
1644235870000|2022-02-07 12:11:10|12346.1|12331.1|12344|12329|12346.1|12331.1|12343.6|12328.6|3
1644235900000|2022-02-07 12:11:40|12347.5|12332.5|12353.7|12338.7|12353.7|12338.7|12347.5|12332.5|11
1644235910000|2022-02-07 12:11:50|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|0
1644235920000|2022-02-07 12:12:00|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|0
1644235930000|2022-02-07 12:12:10|12353.6|12338.6|12353.6|12338.6|12353.6|12338.6|12353.6|12338.6|0
1644236200000|2022-02-07 12:16:40|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|4
1644236210000|2022-02-07 12:16:50|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|0
1644236220000|2022-02-07 12:17:00|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|1
1644236260000|2022-02-07 12:17:40|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|0
1644236280000|2022-02-07 12:18:00|12350.6|12335.6|12350.1|12335.1|12350.6|12335.6|12350.1|12335.1|1
1644236370000|2022-02-07 12:19:30|12350|12335|12349.5|12334.5|12350|12335|12349.5|12334.5|0
1644236410000|2022-02-07 12:20:10|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|3
1644236430000|2022-02-07 12:20:30|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|0
1644236490000|2022-02-07 12:21:30|12350|12335|12351|12336|12351|12336|12349.9|12334.9|1
1644236500000|2022-02-07 12:21:40|12351.6|12336.6|12349.1|12334.1|12351.6|12336.6|12349.1|12334.1|3
1644236550000|2022-02-07 12:22:30|12349|12334|12348.7|12333.7|12349|12334|12348.3|12333.3|1
1644236560000|2022-02-07 12:22:40|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|0
1644236570000|2022-02-07 12:22:50|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|25
1644236580000|2022-02-07 12:23:00|12349.2|12334.2|12350.7|12335.7|12350.8|12335.8|12349.2|12334.2|9
1644236590000|2022-02-07 12:23:10|12349.8|12334.8|12349.7|12334.7|12349.8|12334.8|12349.7|12334.7|0
1644236600000|2022-02-07 12:23:20|12349.8|12334.8|12350.2|12335.2|12350.7|12335.7|12349.8|12334.8|0
1644236650000|2022-02-07 12:24:10|12348.2|12333.2|12348.2|12333.2|12348.2|12333.2|12348.2|12333.2|0
1644236680000|2022-02-07 12:24:40|12348.3|12333.3|12348.7|12333.7|12348.7|12333.7|12348.3|12333.3|0
1644236690000|2022-02-07 12:24:50|||||||||1
1644236730000|2022-02-07 12:25:30|||||||||1
1644236780000|2022-02-07 12:26:20|12350.3|12335.3|12350.8|12335.8|12350.8|12335.8|12349.8|12334.8|39
1644236800000|2022-02-07 12:26:40|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|0
1644236920000|2022-02-07 12:28:40|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|0
1644236950000|2022-02-07 12:29:10|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|0
1644236960000|2022-02-07 12:29:20|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|1
1644237010000|2022-02-07 12:30:10|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|0
1644237030000|2022-02-07 12:30:30|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|0
1644237060000|2022-02-07 12:31:00|12352.8|12337.8|12353.4|12338.4|12353.4|12338.4|12352.8|12337.8|2
1644237070000|2022-02-07 12:31:10|12353|12338|12353|12338|12353|12338|12353|12338|0
1644237090000|2022-02-07 12:31:30|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|0
1644237110000|2022-02-07 12:31:50|12351|12336|12351.5|12336.5|12352|12337|12351|12336|3
1644237120000|2022-02-07 12:32:00|12351.1|12336.1|12351.1|12336.1|12351.1|12336.1|12351.1|12336.1|1
1644237130000|2022-02-07 12:32:10|12351.5|12336.5|12351.5|12336.5|12351.5|12336.5|12351.5|12336.5|0
1644237160000|2022-02-07 12:32:40|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|0
1644237180000|2022-02-07 12:33:00|12353.5|12338.5|12353.4|12338.4|12353.5|12338.5|12353.4|12338.4|4
1644237190000|2022-02-07 12:33:10|12353.5|12338.5|12353|12338|12353.5|12338.5|12353|12338|0
1644237210000|2022-02-07 12:33:30|12353.5|12338.5|12353.5|12338.5|12353.5|12338.5|12353.5|12338.5|0
1644237260000|2022-02-07 12:34:20|||||||||1
1644237270000|2022-02-07 12:34:30|12351.8|12336.8|12347.5|12332.5|12351.8|12336.8|12347.5|12332.5|3
1644237280000|2022-02-07 12:34:40|12347.9|12332.9|12350|12335|12350.1|12335.1|12347.9|12332.9|1
1644237360000|2022-02-07 12:36:00|12350.2|12335.2|12351.4|12336.4|12351.4|12336.4|12350.2|12335.2|0
1644237380000|2022-02-07 12:36:20|12355.2|12340.2|12356.6|12341.6|12356.6|12341.6|12355.2|12340.2|2
1644237400000|2022-02-07 12:36:40|12362.8|12347.8|12362.8|12347.8|12362.8|12347.8|12362.8|12347.8|16
1644237420000|2022-02-07 12:37:00|12362|12347|12362|12347|12362|12347|12362|12347|0
1644237430000|2022-02-07 12:37:10|12362.1|12347.1|12362.9|12347.9|12362.9|12347.9|12362.1|12347.1|0
1644237440000|2022-02-07 12:37:20|12362.5|12347.5|12362.9|12347.9|12362.9|12347.9|12361.9|12346.9|1
1644237450000|2022-02-07 12:37:30|12362.5|12347.5|12362.5|12347.5|12362.5|12347.5|12362.5|12347.5|0
1644237480000|2022-02-07 12:38:00|12362.4|12347.4|12361.1|12346.1|12362.4|12347.4|12361.1|12346.1|0
1644237490000|2022-02-07 12:38:10|12361|12346|12361|12346|12361|12346|12361|12346|0
1644237530000|2022-02-07 12:38:50|12360.9|12345.9|12359.1|12344.1|12360.9|12345.9|12359.1|12344.1|0
1644237540000|2022-02-07 12:39:00|12359.5|12344.5|12359.5|12344.5|12359.5|12344.5|12359.5|12344.5|0
1644237570000|2022-02-07 12:39:30|12359.4|12344.4|12359.4|12344.4|12359.4|12344.4|12359.4|12344.4|0
1644237580000|2022-02-07 12:39:40|12359|12344|12360.9|12345.9|12361.3|12346.3|12359|12344|1
1644237600000|2022-02-07 12:40:00|12361.3|12346.3|12363.7|12348.7|12363.7|12348.7|12361.3|12346.3|4
1644237620000|2022-02-07 12:40:20|12362.9|12347.9|12362.9|12347.9|12362.9|12347.9|12362.9|12347.9|5
1644237650000|2022-02-07 12:40:50|12362.5|12347.5|12363.4|12348.4|12363.4|12348.4|12362.5|12347.5|2
1644237660000|2022-02-07 12:41:00|12363.7|12348.7|12363.3|12348.3|12365.4|12350.4|12363.3|12348.3|1
1644237670000|2022-02-07 12:41:10|12363.4|12348.4|12363.4|12348.4|12363.4|12348.4|12363.4|12348.4|0
1644237690000|2022-02-07 12:41:30|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|1
1644237710000|2022-02-07 12:41:50|12365|12350|12365|12350|12365|12350|12365|12350|2
1644237720000|2022-02-07 12:42:00|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|0
1644237750000|2022-02-07 12:42:30|12365.6|12350.6|12366.4|12351.4|12366.4|12351.4|12365.6|12350.6|5
1644237780000|2022-02-07 12:43:00|12366.8|12351.8|12367.8|12352.8|12367.8|12352.8|12366.8|12351.8|5
1644237790000|2022-02-07 12:43:10|12367|12352|12367.4|12352.4|12367.4|12352.4|12367|12352|5
1644237800000|2022-02-07 12:43:20|||||||||2
1644237820000|2022-02-07 12:43:40|12372.6|12357.6|12372.7|12357.7|12372.7|12357.7|12372.6|12357.6|2
1644237830000|2022-02-07 12:43:50|12373.2|12358.2|12374.1|12359.1|12374.1|12359.1|12373.2|12358.2|0
1644237840000|2022-02-07 12:44:00|12374.6|12359.6|12378.1|12363.1|12380.1|12365.1|12374.6|12359.6|7
1644237850000|2022-02-07 12:44:10|12381.1|12366.1|12374|12359|12381.1|12366.1|12374|12359|11
1644237860000|2022-02-07 12:44:20|12375|12360|12376.5|12361.5|12376.5|12361.5|12375|12360|0
1644237870000|2022-02-07 12:44:30|12376.1|12361.1|12375.2|12360.2|12376.1|12361.1|12375.2|12360.2|0
1644237900000|2022-02-07 12:45:00|12374.7|12359.7|12379.9|12364.9|12379.9|12364.9|12374.7|12359.7|1
1644237930000|2022-02-07 12:45:30|12380.4|12365.4|12380.4|12365.4|12380.4|12365.4|12380.4|12365.4|1
1644238000000|2022-02-07 12:46:40|12380.3|12365.3|12379.9|12364.9|12380.3|12365.3|12379.9|12364.9|3
1644238020000|2022-02-07 12:47:00|12384.4|12369.4|12387.3|12372.3|12387.3|12372.3|12384.4|12369.4|15
1644238030000|2022-02-07 12:47:10|12387.4|12372.4|12387.4|12372.4|12388.2|12373.2|12387.4|12372.4|0
1644238040000|2022-02-07 12:47:20|12390.4|12375.4|12393.6|12378.6|12393.6|12378.6|12390.4|12375.4|10
1644238060000|2022-02-07 12:47:40|12393.7|12378.7|12395.1|12380.1|12395.1|12380.1|12393.7|12378.7|26
1644238080000|2022-02-07 12:48:00|12399|12384|12399|12384|12399|12384|12399|12384|1
1644238090000|2022-02-07 12:48:10|12398.5|12383.5|12398.5|12383.5|12398.5|12383.5|12398.5|12383.5|5
1644238100000|2022-02-07 12:48:20|12398.6|12383.6|12399|12384|12399|12384|12398.6|12383.6|0
1644238110000|2022-02-07 12:48:30|12398.8|12383.8|12398.4|12383.4|12398.9|12383.9|12398.4|12383.4|0
1644238120000|2022-02-07 12:48:40|12398.1|12383.1|12398.1|12383.1|12398.1|12383.1|12398.1|12383.1|0
1644238130000|2022-02-07 12:48:50|12398|12383|12397.6|12382.6|12398|12383|12397.6|12382.6|0
1644238140000|2022-02-07 12:49:00|12397.5|12382.5|12397.5|12382.5|12397.5|12382.5|12397.5|12382.5|0
1644238160000|2022-02-07 12:49:20|12397.9|12382.9|12396.6|12381.6|12398.1|12383.1|12396.6|12381.6|5
1644238200000|2022-02-07 12:50:00|12396.3|12381.3|12397.2|12372.2|12397.2|12381.3|12392.3|12372.2|0
1644238210000|2022-02-07 12:50:10|12389.7|12374.7|12387.9|12372.9|12389.7|12374.7|12387.9|12372.9|0
1644238220000|2022-02-07 12:50:20|12385.4|12370.4|12389|12374|12389|12374|12385.4|12370.4|1
1644238230000|2022-02-07 12:50:30|12390|12375|12390|12375|12390|12375|12390|12375|0
1644238260000|2022-02-07 12:51:00|12389.5|12374.5|12389.5|12374.5|12389.5|12374.5|12389.5|12374.5|0
1644238280000|2022-02-07 12:51:20|12389|12374|12389|12374|12389|12374|12389|12374|0
1644238290000|2022-02-07 12:51:30|12389.5|12374.5|12389.5|12374.5|12389.5|12374.5|12389.5|12374.5|0
1644238300000|2022-02-07 12:51:40|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|0
1644238310000|2022-02-07 12:51:50|12387.6|12372.6|12387.9|12372.9|12387.9|12372.9|12387.5|12372.5|9
1644238320000|2022-02-07 12:52:00|12383.9|12368.9|12375.2|12360.2|12383.9|12368.9|12375.2|12360.2|3
1644238330000|2022-02-07 12:52:10|12374.8|12359.8|12374.8|12359.8|12374.8|12359.8|12374.8|12359.8|9
1644238340000|2022-02-07 12:52:20|12374.6|12359.6|12374.6|12359.6|12374.6|12359.6|12374.6|12359.6|2
1644238350000|2022-02-07 12:52:30|12374.2|12359.2|12374.6|12359.6|12374.6|12359.6|12374.2|12359.2|10
1644238380000|2022-02-07 12:53:00|12374.2|12359.2|12373.2|12358.2|12374.2|12359.2|12373.2|12358.2|1
1644238390000|2022-02-07 12:53:10|12372.8|12357.8|12375.8|12360.8|12375.8|12360.8|12372.8|12357.8|0
1644238430000|2022-02-07 12:53:50|12375.3|12360.3|12375.3|12360.3|12375.3|12360.3|12375.3|12360.3|3
1644238440000|2022-02-07 12:54:00|12375.7|12360.7|12374.8|12359.8|12375.7|12360.7|12374.8|12359.8|1
1644238450000|2022-02-07 12:54:10|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|0
1644238480000|2022-02-07 12:54:40|12374.8|12359.8|12374.8|12359.8|12374.8|12359.8|12374.8|12359.8|1
1644238500000|2022-02-07 12:55:00|12375.9|12360.9|12378.4|12363.4|12378.4|12363.4|12375.9|12360.9|8
1644238510000|2022-02-07 12:55:10|12379.4|12364.4|12379.1|12364.1|12379.4|12364.4|12379.1|12364.1|1
1644238530000|2022-02-07 12:55:30|12377.9|12362.9|12378.4|12363.4|12378.4|12363.4|12377.9|12362.9|0
1644238560000|2022-02-07 12:56:00|12382.5|12367.5|12382.5|12367.5|12382.5|12367.5|12382.5|12367.5|0
1644238570000|2022-02-07 12:56:10|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|6
1644238580000|2022-02-07 12:56:20|12385.6|12370.6|12384.7|12369.7|12385.6|12370.6|12384.7|12369.7|0
1644238590000|2022-02-07 12:56:30|12382.3|12367.3|12382.3|12367.3|12382.3|12367.3|12382.3|12367.3|1
1644238610000|2022-02-07 12:56:50|12379.8|12364.8|12381.4|12366.4|12381.4|12366.4|12379.3|12364.3|4
1644238620000|2022-02-07 12:57:00|12381.8|12366.8|12381.8|12366.8|12381.8|12366.8|12381.8|12366.8|0
1644238630000|2022-02-07 12:57:10|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|0
1644238680000|2022-02-07 12:58:00|12381.2|12366.2|12381.7|12366.7|12381.7|12366.7|12381.2|12366.2|0
1644238690000|2022-02-07 12:58:10|12381.6|12366.6|12381.7|12366.7|12381.7|12366.7|12381.2|12366.2|0
1644238700000|2022-02-07 12:58:20|12381.2|12366.2|12381.7|12366.7|12381.7|12366.7|12381.2|12366.2|0
1644238710000|2022-02-07 12:58:30|12381.5|12366.5|12380.7|12365.7|12381.5|12366.5|12380.7|12365.7|1
1644238720000|2022-02-07 12:58:40|12382.7|12367.7|12382.7|12367.7|12382.7|12367.7|12382.7|12367.7|0
1644238730000|2022-02-07 12:58:50|12383.7|12368.7|12383.9|12368.9|12383.9|12368.9|12383.7|12368.7|0
1644238740000|2022-02-07 12:59:00|12384.7|12369.7|12384.7|12369.7|12384.7|12369.7|12384.7|12369.7|0
1644238780000|2022-02-07 12:59:40|12381.7|12366.7|12381|12366|12381.7|12366.7|12380.7|12365.7|1
1644238790000|2022-02-07 12:59:50|12382|12367|12382.2|12367.2|12382.2|12367.2|12382|12367|1
1644238800000|2022-02-07 13:00:00|12382.1|12367.1|12380.9|12365.9|12382.1|12367.1|12379.2|12364.2|18
1644238810000|2022-02-07 13:00:10|12381|12366|12380.9|12365.9|12381|12366|12380.4|12365.4|3
1644238830000|2022-02-07 13:00:30|12381|12366|12381.9|12366.9|12381.9|12366.9|12381|12366|0
1644238840000|2022-02-07 13:00:40|12380.9|12365.9|12382.4|12367.4|12382.4|12367.4|12380.9|12365.9|0
1644238850000|2022-02-07 13:00:50|12386.9|12371.9|12391.4|12376.4|12391.4|12376.4|12386.9|12371.9|2
1644238860000|2022-02-07 13:01:00|12391.3|12376.3|12387.3|12372.3|12391.3|12376.3|12387.3|12372.3|2
1644238870000|2022-02-07 13:01:10|12386.9|12371.9|12385.7|12370.7|12386.9|12371.9|12381.6|12366.6|22
1644238880000|2022-02-07 13:01:20|12386.2|12371.2|12384.3|12369.3|12386.8|12371.8|12384.3|12369.3|9
1644238890000|2022-02-07 13:01:30|12383.9|12368.9|12380.8|12365.8|12383.9|12368.9|12380.4|12365.4|2
1644238900000|2022-02-07 13:01:40|12380.6|12365.6|12379.3|12364.3|12380.6|12365.6|12379.3|12364.3|38
1644238910000|2022-02-07 13:01:50|12380.3|12365.3|12380.2|12365.2|12381|12366|12380.2|12365.2|4
1644238920000|2022-02-07 13:02:00|12379.8|12364.8|12375.4|12360.4|12379.8|12364.8|12375.3|12360.3|5
1644238930000|2022-02-07 13:02:10|12376|12361|12374.8|12359.8|12376.9|12361.9|12374.8|12359.8|4
1644238940000|2022-02-07 13:02:20|12375.9|12360.9|12372.7|12357.7|12375.9|12360.9|12372.7|12357.7|1
1644238950000|2022-02-07 13:02:30|12371.2|12356.2|12357.5|12342.5|12371.2|12356.2|12357.5|12342.5|26
1644238960000|2022-02-07 13:02:40|12357|12342|12357.2|12342.2|12357.2|12342.2|12357|12342|1
1644238970000|2022-02-07 13:02:50|12358.2|12343.2|12358.7|12343.7|12358.7|12343.7|12358.1|12343.1|0
1644238980000|2022-02-07 13:03:00|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|1
1644238990000|2022-02-07 13:03:10|12357.9|12342.9|12357.6|12342.6|12357.9|12342.9|12357.6|12342.6|6
1644239000000|2022-02-07 13:03:20|12355.1|12340.1|12356.1|12341.1|12356.1|12341.1|12354.6|12339.6|2
1644239010000|2022-02-07 13:03:30|12356.6|12341.6|12353|12338|12356.6|12341.6|12353|12338|8
1644239030000|2022-02-07 13:03:50|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|91
1644239040000|2022-02-07 13:04:00|12350.5|12335.5|12347.4|12332.4|12350.5|12335.5|12347.4|12332.4|0
1644239050000|2022-02-07 13:04:10|12350|12335|12349.9|12334.9|12350.1|12335.1|12349.9|12334.9|2
1644239060000|2022-02-07 13:04:20|12348.7|12333.7|12344.2|12329.2|12348.7|12333.7|12343.8|12328.8|13
1644239070000|2022-02-07 13:04:30|12346.3|12331.3|12346.8|12331.8|12346.9|12331.9|12346.3|12331.3|5
1644239080000|2022-02-07 13:04:40|12345.3|12330.3|12345.2|12330.2|12345.7|12330.7|12345.2|12330.2|6
1644239100000|2022-02-07 13:05:00|12345|12330|12343.9|12328.9|12345|12330|12343.8|12328.8|7
1644239110000|2022-02-07 13:05:10|12344.4|12329.4|12343.8|12328.8|12344.4|12329.4|12343.8|12328.8|3
1644239120000|2022-02-07 13:05:20|12339.1|12324.1|12336.3|12321.3|12339.1|12324.1|12335.8|12320.8|34
1644239130000|2022-02-07 13:05:30|||||||||2
1644239140000|2022-02-07 13:05:40|||||||||5
1644239150000|2022-02-07 13:05:50|12335.8|12320.8|12336.3|12321.3|12336.3|12321.3|12335.8|12320.8|24
1644239160000|2022-02-07 13:06:00|12344.8|12329.8|12342.3|12327.3|12345.3|12330.3|12341.8|12326.8|17
1644239170000|2022-02-07 13:06:10|12342.7|12327.7|12343.1|12328.1|12343.1|12328.1|12342.7|12327.7|1
1644239190000|2022-02-07 13:06:30|12342.7|12327.7|12353.4|12338.4|12353.4|12338.4|12342.7|12327.7|2
1644239200000|2022-02-07 13:06:40|12351.9|12336.9|12351.2|12336.2|12351.9|12336.9|12351.2|12336.2|2
1644239210000|2022-02-07 13:06:50|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|3
1644239220000|2022-02-07 13:07:00|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|2
1644239230000|2022-02-07 13:07:10|12348.6|12333.6|12345.3|12330.3|12348.6|12333.6|12344.8|12329.8|7
1644239240000|2022-02-07 13:07:20|12342.2|12327.2|12342.2|12327.2|12342.2|12327.2|12342.2|12327.2|0
1644239250000|2022-02-07 13:07:30|12342.1|12327.1|12339.3|12324.3|12342.1|12327.1|12339.3|12324.3|12
1644239260000|2022-02-07 13:07:40|12339.7|12324.7|12337.7|12322.7|12339.7|12324.7|12337.7|12322.7|12
1644239270000|2022-02-07 13:07:50|12338.3|12323.3|12340.7|12325.7|12340.7|12325.7|12338.3|12323.3|3
1644239280000|2022-02-07 13:08:00|12341.1|12326.1|12342.4|12327.4|12342.4|12327.4|12341.1|12326.1|16
1644239290000|2022-02-07 13:08:10|12342.5|12327.5|12341|12326|12342.5|12327.5|12341|12326|40
1644239300000|2022-02-07 13:08:20|12341.4|12326.4|12341|12326|12341.4|12326.4|12341|12326|2
1644239320000|2022-02-07 13:08:40|12339.1|12324.1|12339.5|12324.5|12339.5|12324.5|12339.1|12324.1|2
1644239330000|2022-02-07 13:08:50|12339.6|12324.6|12339.6|12324.6|12339.6|12324.6|12339.6|12324.6|2
1644239340000|2022-02-07 13:09:00|12338.5|12323.5|12338.5|12323.5|12338.5|12323.5|12338.5|12323.5|0
1644239350000|2022-02-07 13:09:10|12339.6|12324.6|12340.8|12325.8|12341.1|12326.1|12338.5|12323.5|4
1644239370000|2022-02-07 13:09:30|12339.1|12324.1|12339.1|12324.1|12339.1|12324.1|12339.1|12324.1|0
1644239380000|2022-02-07 13:09:40|12339.6|12324.6|12339.6|12324.6|12339.6|12324.6|12339.6|12324.6|0
1644239390000|2022-02-07 13:09:50|12338.6|12323.6|12338.6|12323.6|12338.6|12323.6|12338.6|12323.6|2
1644239400000|2022-02-07 13:10:00|||||||||2
1644239410000|2022-02-07 13:10:10|12334.8|12319.8|12337.3|12322.3|12337.3|12322.3|12334.8|12319.8|8
1644239420000|2022-02-07 13:10:20|12337.8|12322.8|12343.3|12328.3|12344.8|12329.8|12337.8|12322.8|6
1644239430000|2022-02-07 13:10:30|12343.7|12328.7|12350.2|12335.2|12350.2|12335.2|12343.7|12328.7|36
1644239440000|2022-02-07 13:10:40|12350.1|12335.1|12349.7|12334.7|12350.1|12335.1|12349.3|12334.3|27
1644239450000|2022-02-07 13:10:50|12349.8|12334.8|12345.3|12330.3|12350.2|12335.2|12345.3|12330.3|55
1644239460000|2022-02-07 13:11:00|12347.3|12332.3|12357.8|12342.8|12357.8|12342.8|12347.3|12332.3|7
1644239470000|2022-02-07 13:11:10|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|0
1644239480000|2022-02-07 13:11:20|12357.5|12342.5|12358.3|12343.3|12358.7|12343.7|12357.5|12342.5|2
1644239490000|2022-02-07 13:11:30|||||||||5
1644239500000|2022-02-07 13:11:40|12358.4|12343.4|12353|12338|12358.9|12343.9|12353|12338|24
1644239510000|2022-02-07 13:11:50|12352.4|12337.4|12353.1|12338.1|12354.7|12339.7|12352.4|12337.4|6
1644239520000|2022-02-07 13:12:00|12354.5|12339.5|12352.5|12337.5|12354.5|12339.5|12352.5|12337.5|1
1644239530000|2022-02-07 13:12:10|12350.8|12335.8|12353.1|12338.1|12353.1|12338.1|12350.8|12335.8|0
1644239540000|2022-02-07 13:12:20|12352.6|12337.6|12352.2|12337.2|12352.6|12337.6|12352.2|12337.2|1
1644239550000|2022-02-07 13:12:30|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|0
1644239560000|2022-02-07 13:12:40|12351.4|12336.4|12353.1|12338.1|12353.1|12338.1|12351.4|12336.4|0
1644239570000|2022-02-07 13:12:50|12352.2|12337.2|12354.7|12339.7|12355.2|12340.2|12352.2|12337.2|3
1644239580000|2022-02-07 13:13:00|12354.8|12339.8|12354.4|12339.4|12355.1|12340.1|12354.4|12339.4|0
1644239590000|2022-02-07 13:13:10|12354|12339|12354|12339|12354|12339|12354|12339|0
1644239600000|2022-02-07 13:13:20|12353.9|12338.9|12357.2|12342.2|12357.3|12342.3|12353.5|12338.5|2
1644239610000|2022-02-07 13:13:30|12357.3|12342.3|12357.3|12342.3|12357.8|12342.8|12356.9|12341.9|0
1644239620000|2022-02-07 13:13:40|12357.1|12342.1|12356.9|12341.9|12357.1|12342.1|12356.3|12341.3|0
1644239630000|2022-02-07 13:13:50|12357.8|12342.8|12356.8|12341.8|12357.8|12342.8|12356.8|12341.8|0
1644239640000|2022-02-07 13:14:00|12356.9|12341.9|12366.4|12351.4|12366.4|12351.4|12356.9|12341.9|6
1644239650000|2022-02-07 13:14:10|12366.8|12351.8|12366.2|12351.2|12366.8|12351.8|12366.2|12351.2|0
1644239660000|2022-02-07 13:14:20|12370.4|12355.4|12369.9|12354.9|12371.4|12356.4|12369.9|12354.9|1
1644239670000|2022-02-07 13:14:30|12369.8|12354.8|12369.3|12354.3|12369.8|12354.8|12369.3|12354.3|0
1644239680000|2022-02-07 13:14:40|12373.1|12358.1|12374.1|12359.1|12374.8|12359.8|12373.1|12358.1|4
1644239690000|2022-02-07 13:14:50|12374.8|12359.8|12374.3|12359.3|12374.8|12359.8|12374.3|12359.3|0
1644239700000|2022-02-07 13:15:00|12371.9|12356.9|12358.3|12343.3|12371.9|12356.9|12358.3|12343.3|6
1644239710000|2022-02-07 13:15:10|12358.8|12343.8|12358.3|12343.3|12359.3|12344.3|12358.3|12343.3|0
1644239720000|2022-02-07 13:15:20|12362.3|12347.3|12361.8|12346.8|12363.3|12348.3|12361.8|12346.8|1
1644239730000|2022-02-07 13:15:30|12361.3|12346.3|12362.4|12347.4|12362.4|12347.4|12360.3|12345.3|4
1644239740000|2022-02-07 13:15:40|12361.8|12346.8|12362.8|12347.8|12363.8|12348.8|12360.8|12345.8|10
1644239750000|2022-02-07 13:15:50|12362.1|12347.1|12362.4|12347.4|12362.5|12347.5|12362.1|12347.1|0
1644239760000|2022-02-07 13:16:00|12362.3|12347.3|12363.9|12348.9|12365|12350|12362.3|12347.3|7
1644239770000|2022-02-07 13:16:10|12364.2|12349.2|12371.6|12356.6|12371.6|12356.6|12363.3|12348.3|6
1644239780000|2022-02-07 13:16:20|12371.2|12356.2|12376|12361|12376|12361|12371.2|12356.2|5
1644239790000|2022-02-07 13:16:30|12375.5|12360.5|12373.6|12358.6|12375.5|12360.5|12371.6|12356.6|2
1644239800000|2022-02-07 13:16:40|12374|12359|12374|12359|12374|12359|12374|12359|0
1644239810000|2022-02-07 13:16:50|12372|12357|12374.4|12359.4|12376.1|12361.1|12370|12355|8
1644239820000|2022-02-07 13:17:00|12374|12359|12371.6|12356.6|12374|12359|12371.6|12356.6|1
1644239830000|2022-02-07 13:17:10|12371.5|12356.5|12380.6|12365.6|12380.6|12365.6|12371.1|12356.1|29
1644239840000|2022-02-07 13:17:20|12380.5|12365.5|12380.2|12365.2|12380.5|12365.5|12379.7|12364.7|0
1644239850000|2022-02-07 13:17:30|12379|12364|12375|12360|12379|12364|12372|12357|6
1644239860000|2022-02-07 13:17:40|12374.8|12359.8|12371.1|12356.1|12374.8|12359.8|12371.1|12356.1|0
1644239890000|2022-02-07 13:18:10|12371|12356|12370.6|12355.6|12371.1|12356.1|12370.6|12355.6|2
1644239900000|2022-02-07 13:18:20|12371|12356|12373.5|12358.5|12373.5|12358.5|12370.5|12355.5|2
1644239910000|2022-02-07 13:18:30|12372.5|12357.5|12372.5|12357.5|12372.5|12357.5|12372.5|12357.5|0
1644239930000|2022-02-07 13:18:50|12373.5|12358.5|12373.5|12358.5|12373.5|12358.5|12373.5|12358.5|1
1644239940000|2022-02-07 13:19:00|12374.1|12359.1|12379.4|12364.4|12384.7|12369.7|12374.1|12359.1|3
1644239950000|2022-02-07 13:19:10|12378.6|12363.6|12386.7|12371.7|12387.8|12372.8|12378.6|12363.6|2
1644239960000|2022-02-07 13:19:20|12387.2|12372.2|12387.3|12372.3|12387.3|12372.3|12387.2|12372.2|10
1644239970000|2022-02-07 13:19:30|12389.3|12374.3|12389.5|12374.5|12389.8|12374.8|12389.3|12374.3|13
1644239980000|2022-02-07 13:19:40|12389.4|12374.4|12390.8|12375.8|12391.3|12376.3|12389.4|12374.4|2
1644239990000|2022-02-07 13:19:50|12391.3|12376.3|12391.4|12376.4|12391.4|12376.4|12391.3|12376.3|2
1644240000000|2022-02-07 13:20:00|12391.8|12376.8|12392.8|12377.8|12392.8|12377.8|12391.8|12376.8|5
1644240020000|2022-02-07 13:20:20|12392.9|12377.9|12388|12373|12393.3|12378.3|12387.8|12372.8|1
1644240030000|2022-02-07 13:20:30|12388.8|12373.8|12388.3|12373.3|12388.8|12373.8|12388.3|12373.3|2
1644240040000|2022-02-07 13:20:40|12387.3|12372.3|12385.8|12370.8|12387.3|12372.3|12385.3|12370.3|0
1644240060000|2022-02-07 13:21:00|12386.3|12371.3|12387.3|12372.3|12390.1|12375.1|12384.3|12369.3|3
1644240070000|2022-02-07 13:21:10|12387.2|12372.2|12386.8|12371.8|12387.2|12372.2|12386.8|12371.8|9
1644240080000|2022-02-07 13:21:20|12386.6|12371.6|12387.8|12372.8|12387.8|12372.8|12386.6|12371.6|2
1644240090000|2022-02-07 13:21:30|12391.8|12376.8|12391.3|12376.3|12391.8|12376.8|12391.3|12376.3|0
1644240100000|2022-02-07 13:21:40|12390.8|12375.8|12390.8|12375.8|12390.8|12375.8|12390.8|12375.8|1
1644240110000|2022-02-07 13:21:50|12391.8|12376.8|12393.3|12378.3|12393.3|12378.3|12391.8|12376.8|1
1644240120000|2022-02-07 13:22:00|12393.8|12378.8|12393.8|12378.8|12393.8|12378.8|12393.8|12378.8|0
1644240130000|2022-02-07 13:22:10|12393.3|12378.3|12394.8|12379.8|12394.8|12379.8|12392.9|12377.9|15
1644240140000|2022-02-07 13:22:20|12394.9|12379.9|12396.8|12381.8|12396.8|12381.8|12394.9|12379.9|0
1644240150000|2022-02-07 13:22:30|12396.3|12381.3|12399.8|12384.8|12399.8|12384.8|12396.3|12381.3|2
1644240160000|2022-02-07 13:22:40|12401.3|12386.3|12401.8|12386.8|12401.8|12386.8|12401.3|12386.3|1
1644240170000|2022-02-07 13:22:50|12401.3|12386.3|12401.8|12386.8|12401.8|12386.8|12401.3|12386.3|0
1644240180000|2022-02-07 13:23:00|12403.3|12388.3|12411.3|12396.3|12411.3|12396.3|12402.8|12387.8|9
1644240190000|2022-02-07 13:23:10|12411|12396|12408.9|12393.9|12412.8|12397.8|12408.5|12393.5|2
1644240200000|2022-02-07 13:23:20|12410.3|12395.3|12405.3|12390.3|12411.3|12396.3|12405.3|12390.3|2
1644240210000|2022-02-07 13:23:30|12399.8|12384.8|12397.8|12382.8|12399.8|12384.8|12397.8|12382.8|1
1644240220000|2022-02-07 13:23:40|12398.2|12383.2|12400.3|12385.3|12400.3|12385.3|12398.2|12383.2|1
1644240230000|2022-02-07 13:23:50|12400.2|12385.2|12399.8|12384.8|12400.2|12385.2|12399.8|12384.8|0
1644240240000|2022-02-07 13:24:00|12400.3|12385.3|12400.3|12385.3|12400.3|12385.3|12400.3|12385.3|0
1644240250000|2022-02-07 13:24:10|12402.3|12387.3|12403.3|12388.3|12403.3|12388.3|12402.3|12387.3|0
1644240260000|2022-02-07 13:24:20|||||||||1
1644240270000|2022-02-07 13:24:30|12403.8|12388.8|12406.2|12391.2|12406.2|12391.2|12403.8|12388.8|0
1644240280000|2022-02-07 13:24:40|12407.2|12392.2|12407.8|12392.8|12408.3|12393.3|12407.2|12392.2|0
1644240290000|2022-02-07 13:24:50|12408.3|12393.3|12410.8|12395.8|12410.8|12395.8|12408.3|12393.3|0
1644240300000|2022-02-07 13:25:00|12411.3|12396.3|12406.3|12391.3|12411.3|12396.3|12406.3|12391.3|1
1644240310000|2022-02-07 13:25:10|12406.2|12391.2|12407.8|12392.8|12407.8|12392.8|12405.8|12390.8|0
1644240320000|2022-02-07 13:25:20|12408.8|12393.8|12408.7|12393.7|12408.8|12393.8|12407.7|12392.7|1
1644240330000|2022-02-07 13:25:30|12408.3|12393.3|12410.2|12395.2|12410.2|12395.2|12408.3|12393.3|0
1644240340000|2022-02-07 13:25:40|12410.3|12395.3|12411.2|12396.2|12411.3|12396.3|12410.3|12395.3|3
1644240350000|2022-02-07 13:25:50|12413.3|12398.3|12411.7|12396.7|12413.3|12398.3|12411.7|12396.7|1
1644240370000|2022-02-07 13:26:10|12408.7|12393.7|12410.5|12395.5|12410.5|12395.5|12407.2|12392.2|0
1644240380000|2022-02-07 13:26:20|12414.2|12399.2|12415.5|12400.5|12415.5|12400.5|12413.3|12398.3|2
1644240390000|2022-02-07 13:26:30|12416.7|12401.7|12416.7|12401.7|12416.7|12401.7|12416.7|12401.7|0
1644240420000|2022-02-07 13:27:00|||||||||1
1644240430000|2022-02-07 13:27:10|||||||||6
1644240440000|2022-02-07 13:27:20|12414.3|12399.3|12413.7|12398.7|12414.3|12399.3|12413.7|12398.7|3
1644240450000|2022-02-07 13:27:30|12411.7|12396.7|12408.6|12393.6|12411.7|12396.7|12405|12390|12
1644240460000|2022-02-07 13:27:40|12409|12394|12407|12392|12409|12394|12407|12392|0
1644240470000|2022-02-07 13:27:50|12406.2|12391.2|12408.7|12393.7|12408.7|12393.7|12404.6|12389.6|0
1644240510000|2022-02-07 13:28:30|12409.2|12394.2|12405.2|12390.2|12409.2|12394.2|12405.2|12390.2|1
1644240520000|2022-02-07 13:28:40|12404.6|12389.6|12398.6|12383.6|12404.6|12389.6|12398.6|12383.6|2
1644240530000|2022-02-07 13:28:50|12398.1|12383.1|12404.1|12389.1|12404.1|12389.1|12398.1|12383.1|0
1644240540000|2022-02-07 13:29:00|12404.3|12389.3|12403.1|12388.1|12407.2|12392.2|12402.2|12387.2|2
1644240550000|2022-02-07 13:29:10|12403.2|12388.2|12402|12387|12403.2|12388.2|12402|12387|0
1644240560000|2022-02-07 13:29:20|12402.1|12387.1|12402.1|12387.1|12402.1|12387.1|12402.1|12387.1|1
1644240570000|2022-02-07 13:29:30|12402|12387|12401.6|12386.6|12402|12387|12401.6|12386.6|0
1644240580000|2022-02-07 13:29:40|12401.7|12386.7|12401.2|12386.2|12401.7|12386.7|12401.2|12386.2|1
1644240600000|2022-02-07 13:30:00|12401.1|12386.1|12400.2|12385.2|12401.1|12386.1|12400.2|12385.2|0
1644240620000|2022-02-07 13:30:20|12399.3|12384.3|12399.3|12384.3|12399.3|12384.3|12399.3|12384.3|1
1644240630000|2022-02-07 13:30:30|12399.2|12384.2|12399.3|12384.3|12399.3|12384.3|12399.2|12384.2|0
1644240640000|2022-02-07 13:30:40|12399.7|12384.7|12400.2|12385.2|12400.2|12385.2|12399.7|12384.7|0
1644240660000|2022-02-07 13:31:00|12400.7|12385.7|12399.3|12384.3|12400.7|12385.7|12398.2|12383.2|1
1644240670000|2022-02-07 13:31:10|12401.7|12386.7|12401.7|12386.7|12401.7|12386.7|12401.7|12386.7|3
1644240680000|2022-02-07 13:31:20|12404.4|12389.4|12403.7|12388.7|12404.4|12389.4|12403.7|12388.7|6
1644240690000|2022-02-07 13:31:30|12403.3|12388.3|12410.1|12395.1|12410.3|12395.3|12403.3|12388.3|6
1644240700000|2022-02-07 13:31:40|12408.8|12393.8|12409.2|12394.2|12409.2|12394.2|12408.2|12393.2|0
1644240710000|2022-02-07 13:31:50|12408.7|12393.7|12408.3|12393.3|12408.7|12393.7|12408.3|12393.3|0
1644240720000|2022-02-07 13:32:00|12408.1|12393.1|12411.2|12396.2|12411.7|12396.7|12407.2|12392.2|30
1644240730000|2022-02-07 13:32:10|12412.8|12397.8|12412.7|12397.7|12413.2|12398.2|12412.7|12397.7|3
1644240740000|2022-02-07 13:32:20|12412.8|12397.8|12412.8|12397.8|12412.8|12397.8|12412.8|12397.8|0
1644240750000|2022-02-07 13:32:30|12413.2|12398.2|12412.7|12397.7|12413.2|12398.2|12412.7|12397.7|0
1644240760000|2022-02-07 13:32:40|12412.2|12397.2|12411.7|12396.7|12412.2|12397.2|12411.7|12396.7|0
1644240800000|2022-02-07 13:33:20|12412.2|12397.2|12412.2|12397.2|12412.2|12397.2|12412.2|12397.2|0
1644240820000|2022-02-07 13:33:40|12411.7|12396.7|12411.3|12396.3|12412.1|12397.1|12411.3|12396.3|1
1644240840000|2022-02-07 13:34:00|12411.2|12396.2|12411.3|12396.3|12411.3|12396.3|12411.2|12396.2|1
1644240850000|2022-02-07 13:34:10|12415.2|12400.2|12415.2|12400.2|12415.2|12400.2|12415.2|12400.2|5
1644240860000|2022-02-07 13:34:20|12415.1|12400.1|12415.1|12400.1|12415.1|12400.1|12415.1|12400.1|1
1644240900000|2022-02-07 13:35:00|12410.2|12395.2|12406.2|12391.2|12410.2|12395.2|12405.1|12390.1|3
1644240910000|2022-02-07 13:35:10|12405.3|12390.3|12404.2|12389.2|12405.3|12390.3|12404.2|12389.2|0
1644240920000|2022-02-07 13:35:20|12403.3|12388.3|12402.8|12387.8|12403.3|12388.3|12402.8|12387.8|0
1644240930000|2022-02-07 13:35:30|12401.1|12386.1|12401.6|12386.6|12402.1|12387.1|12401.1|12386.1|4
1644240940000|2022-02-07 13:35:40|12401.7|12386.7|12402.1|12387.1|12402.1|12387.1|12401.7|12386.7|0
1644240950000|2022-02-07 13:35:50|12403.8|12388.8|12406.6|12391.6|12406.6|12391.6|12403.8|12388.8|2
1644240970000|2022-02-07 13:36:10|12406.1|12391.1|12406.1|12391.1|12406.2|12391.2|12406.1|12391.1|10
1644240980000|2022-02-07 13:36:20|12406.6|12391.6|12406.6|12391.6|12406.6|12391.6|12406.6|12391.6|11
1644240990000|2022-02-07 13:36:30|||||||||1
1644241000000|2022-02-07 13:36:40|12405.3|12390.3|12405.3|12390.3|12405.3|12390.3|12405.3|12390.3|10
1644241010000|2022-02-07 13:36:50|12405.8|12390.8|12406.8|12391.8|12406.8|12391.8|12405.8|12390.8|17
1644241020000|2022-02-07 13:37:00|12406.6|12391.6|12407.6|12392.6|12407.8|12392.8|12405.8|12390.8|2
1644241030000|2022-02-07 13:37:10|12407.7|12392.7|12407.7|12392.7|12407.7|12392.7|12407.7|12392.7|1
1644241040000|2022-02-07 13:37:20|12408.3|12393.3|12412.3|12397.3|12412.3|12397.3|12408.3|12393.3|0
1644241050000|2022-02-07 13:37:30|12411.8|12396.8|12411.1|12396.1|12412.3|12397.3|12411.1|12396.1|0
1644241060000|2022-02-07 13:37:40|12410.7|12395.7|12410.7|12395.7|12410.7|12395.7|12410.7|12395.7|0
1644241070000|2022-02-07 13:37:50|12408.7|12393.7|12408.7|12393.7|12408.7|12393.7|12408.7|12393.7|0
1644241080000|2022-02-07 13:38:00|12403.2|12388.2|12401.2|12386.2|12403.2|12388.2|12400.6|12385.6|3
1644241090000|2022-02-07 13:38:10|12401.7|12386.7|12402.1|12387.1|12402.2|12387.2|12401.7|12386.7|0
1644241110000|2022-02-07 13:38:30|12402.5|12387.5|12404.1|12389.1|12404.1|12389.1|12402.5|12387.5|1
1644241130000|2022-02-07 13:38:50|12403.9|12388.9|12403.1|12388.1|12403.9|12388.9|12403.1|12388.1|16
1644241140000|2022-02-07 13:39:00|12403.7|12388.7|12403.6|12388.6|12404.1|12389.1|12403.6|12388.6|0
1644241150000|2022-02-07 13:39:10|12403.1|12388.1|12403.1|12388.1|12403.1|12388.1|12403.1|12388.1|0
1644241200000|2022-02-07 13:40:00|12405.1|12390.1|12402.6|12387.6|12405.6|12390.6|12402.6|12387.6|5
1644241210000|2022-02-07 13:40:10|12403|12388|12403|12388|12403|12388|12403|12388|0
1644241230000|2022-02-07 13:40:30|12402.6|12387.6|12402.6|12387.6|12402.6|12387.6|12402.6|12387.6|0
1644241240000|2022-02-07 13:40:40|12403|12388|12403|12388|12403|12388|12403|12388|0
1644241250000|2022-02-07 13:40:50|12402.4|12387.4|12401.5|12386.5|12402.4|12387.4|12401.5|12386.5|0
1644241260000|2022-02-07 13:41:00|12400.5|12385.5|12396.5|12381.5|12400.5|12385.5|12396.5|12381.5|3
1644241270000|2022-02-07 13:41:10|12395.5|12380.5|12396|12381|12396|12381|12395.5|12380.5|2
1644241280000|2022-02-07 13:41:20|12395.7|12380.7|12393.9|12378.9|12395.7|12380.7|12393.9|12378.9|1
1644241290000|2022-02-07 13:41:30|12393|12378|12396|12381|12396.1|12381.1|12393|12378|2
1644241300000|2022-02-07 13:41:40|12396.1|12381.1|12396.1|12381.1|12396.5|12381.5|12396.1|12381.1|1
1644241320000|2022-02-07 13:42:00|12401|12386|12397.5|12382.5|12402|12387|12397.5|12382.5|6
1644241330000|2022-02-07 13:42:10|12397.1|12382.1|12397.1|12382.1|12397.1|12382.1|12397.1|12382.1|2
1644241360000|2022-02-07 13:42:40|||||||||1
1644241370000|2022-02-07 13:42:50|12397.4|12382.4|12398.5|12383.5|12399.2|12384.2|12397.4|12382.4|0
1644241390000|2022-02-07 13:43:10|12401|12386|12399.4|12384.4|12401.5|12386.5|12398.5|12383.5|25
1644241400000|2022-02-07 13:43:20|12399.2|12384.2|12399.4|12384.4|12399.4|12384.4|12398|12383|0
1644241410000|2022-02-07 13:43:30|12400.9|12385.9|12399.9|12384.9|12400.9|12385.9|12398.5|12383.5|0
1644241420000|2022-02-07 13:43:40|12400.9|12385.9|12399.7|12384.7|12401.5|12386.5|12399.5|12384.5|0
1644241440000|2022-02-07 13:44:00|12398.9|12383.9|12399.9|12384.9|12400.5|12385.5|12398.9|12383.9|0
1644241450000|2022-02-07 13:44:10|12401.5|12386.5|12399.4|12384.4|12401.5|12386.5|12398.9|12383.9|0
1644241470000|2022-02-07 13:44:30|12398.9|12383.9|12399.6|12384.6|12400|12385|12397.5|12382.5|0
1644241480000|2022-02-07 13:44:40|12400.5|12385.5|12399.5|12384.5|12400.5|12385.5|12397.5|12382.5|15
1644241490000|2022-02-07 13:44:50|12396.4|12381.4|12396.4|12381.4|12396.4|12381.4|12396.4|12381.4|0
1644241510000|2022-02-07 13:45:10|12396|12381|12395.4|12380.4|12396|12381|12395.4|12380.4|1
1644241520000|2022-02-07 13:45:20|12394|12379|12393.4|12378.4|12394|12379|12393.4|12378.4|1
1644241530000|2022-02-07 13:45:30|12391.3|12376.3|12391.2|12376.2|12392.6|12377.6|12391.2|12376.2|1
1644241540000|2022-02-07 13:45:40|12390.8|12375.8|12390.8|12375.8|12390.8|12375.8|12390.8|12375.8|0
1644241550000|2022-02-07 13:45:50|12390.6|12375.6|12387.7|12372.7|12390.6|12375.6|12387.7|12372.7|12
1644241560000|2022-02-07 13:46:00|12387.2|12372.2|12387.2|12372.2|12387.2|12372.2|12387.2|12372.2|0
1644241570000|2022-02-07 13:46:10|12386.7|12371.7|12386.7|12371.7|12386.7|12371.7|12386.7|12371.7|0
1644241580000|2022-02-07 13:46:20|||||||||2
1644241600000|2022-02-07 13:46:40|||||||||1
1644241610000|2022-02-07 13:46:50|12386.2|12371.2|12384.7|12369.7|12386.3|12371.3|12384.7|12369.7|11
1644241620000|2022-02-07 13:47:00|12384.3|12369.3|12380.7|12365.7|12384.3|12369.3|12379.8|12364.8|34
1644241630000|2022-02-07 13:47:10|12380.3|12365.3|12378.2|12363.2|12380.3|12365.3|12378.2|12363.2|8
1644241640000|2022-02-07 13:47:20|12378.4|12363.4|12379.2|12364.2|12381.8|12366.8|12378.4|12363.4|13
1644241650000|2022-02-07 13:47:30|12379.7|12364.7|12378.2|12363.2|12380.2|12365.2|12376.7|12361.7|5
1644241660000|2022-02-07 13:47:40|12377.2|12362.2|12379.2|12364.2|12381|12366|12377.2|12362.2|12
1644241670000|2022-02-07 13:47:50|12380.7|12365.7|12381.2|12366.2|12381.2|12366.2|12380.7|12365.7|1
1644241680000|2022-02-07 13:48:00|12380.8|12365.8|12379.7|12364.7|12380.8|12365.8|12379.2|12364.2|1
1644241700000|2022-02-07 13:48:20|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|0
1644241710000|2022-02-07 13:48:30|12379.7|12364.7|12380.2|12365.2|12380.6|12365.6|12379.7|12364.7|24
1644241720000|2022-02-07 13:48:40|12380.5|12365.5|12382|12367|12382|12367|12380.5|12365.5|0
1644241730000|2022-02-07 13:48:50|||||||||2
1644241740000|2022-02-07 13:49:00|12389|12374|12389.4|12374.4|12389.4|12374.4|12388.9|12373.9|20
1644241750000|2022-02-07 13:49:10|12389|12374|12386|12371|12389|12374|12386|12371|0
1644241760000|2022-02-07 13:49:20|12389|12374|12388.5|12373.5|12390|12375|12388.5|12373.5|16
1644241790000|2022-02-07 13:49:50|12388.8|12373.8|12390|12375|12390|12375|12388.8|12373.8|0
1644241800000|2022-02-07 13:50:00|12389.4|12374.4|12389.4|12374.4|12389.4|12374.4|12389.4|12374.4|1
1644241810000|2022-02-07 13:50:10|12388.9|12373.9|12388.4|12373.4|12388.9|12373.9|12388.4|12373.4|0
1644241820000|2022-02-07 13:50:20|12389.9|12374.9|12389|12374|12389.9|12374.9|12387.9|12372.9|6
1644241830000|2022-02-07 13:50:30|12389.5|12374.5|12389.5|12374.5|12389.5|12374.5|12389.5|12374.5|0
1644241850000|2022-02-07 13:50:50|12389.4|12374.4|12388.5|12373.5|12389.4|12374.4|12388.5|12373.5|0
1644241860000|2022-02-07 13:51:00|12387.9|12372.9|12387.4|12372.4|12387.9|12372.9|12387.4|12372.4|0
1644241870000|2022-02-07 13:51:10|12389|12374|12390.5|12375.5|12390.5|12375.5|12389|12374|2
1644241890000|2022-02-07 13:51:30|12393.6|12378.6|12394.5|12379.5|12394.5|12379.5|12393.6|12378.6|3
1644241900000|2022-02-07 13:51:40|12395|12380|12394.4|12379.4|12395|12380|12394.4|12379.4|5
1644241910000|2022-02-07 13:51:50|12393|12378|12393|12378|12393|12378|12393|12378|1
1644241930000|2022-02-07 13:52:10|12390.5|12375.5|12390.7|12375.7|12390.7|12375.7|12390.5|12375.5|1
1644241950000|2022-02-07 13:52:30|12391.5|12376.5|12392.5|12377.5|12392.5|12377.5|12391.5|12376.5|0
1644241970000|2022-02-07 13:52:50|||||||||1
1644242000000|2022-02-07 13:53:20|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|1
1644242010000|2022-02-07 13:53:30|12392.5|12377.5|12392.5|12377.5|12392.5|12377.5|12392.5|12377.5|0
1644242020000|2022-02-07 13:53:40|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|0
1644242030000|2022-02-07 13:53:50|12394.5|12379.5|12395.9|12380.9|12395.9|12380.9|12394.5|12379.5|3
1644242060000|2022-02-07 13:54:20|||||||||1
1644242090000|2022-02-07 13:54:50|12401.6|12386.6|12401.5|12386.5|12401.6|12386.6|12401.5|12386.5|1
1644242100000|2022-02-07 13:55:00|12401.1|12386.1|12401.1|12386.1|12401.1|12386.1|12401.1|12386.1|0
1644242110000|2022-02-07 13:55:10|12398.6|12383.6|12398|12383|12398.6|12383.6|12398|12383|1
1644242130000|2022-02-07 13:55:30|12398.5|12383.5|12399.4|12384.4|12402.6|12387.6|12398.5|12383.5|2
1644242140000|2022-02-07 13:55:40|12398.5|12383.5|12402.5|12387.5|12402.5|12387.5|12398.5|12383.5|1
1644242160000|2022-02-07 13:56:00|12402.1|12387.1|12402.5|12387.5|12402.5|12387.5|12401.5|12386.5|1
1644242170000|2022-02-07 13:56:10|||||||||1
1644242200000|2022-02-07 13:56:40|12402.4|12387.4|12401.5|12386.5|12402.4|12387.4|12401.5|12386.5|0
1644242210000|2022-02-07 13:56:50|12396.8|12381.8|12396.7|12381.7|12396.8|12381.8|12396.7|12381.7|30
1644242220000|2022-02-07 13:57:00|12396.3|12381.3|12396.7|12381.7|12397.3|12382.3|12396.3|12381.3|34
1644242230000|2022-02-07 13:57:10|12396.6|12381.6|12397.7|12382.7|12397.7|12382.7|12396.6|12381.6|21
1644242240000|2022-02-07 13:57:20|12397.2|12382.2|12397.1|12382.1|12397.2|12382.2|12397.1|12382.1|6
1644242250000|2022-02-07 13:57:30|12396.6|12381.6|12396.3|12381.3|12396.6|12381.6|12396.1|12381.1|0
1644242260000|2022-02-07 13:57:40|12396.7|12381.7|12401.7|12386.7|12401.9|12386.9|12396.7|12381.7|12
1644242270000|2022-02-07 13:57:50|12398.9|12383.9|12401.9|12386.9|12401.9|12386.9|12398.9|12383.9|0
1644242290000|2022-02-07 13:58:10|12401.8|12386.8|12401.9|12386.9|12401.9|12386.9|12401.8|12386.8|2
1644242310000|2022-02-07 13:58:30|||||||||1
1644242340000|2022-02-07 13:59:00|12402.8|12387.8|12404.1|12389.1|12404.1|12389.1|12402.8|12387.8|3
1644242350000|2022-02-07 13:59:10|12406.3|12391.3|12406.8|12391.8|12407.8|12392.8|12406.3|12391.3|2
1644242370000|2022-02-07 13:59:30|12407.3|12392.3|12407.3|12392.3|12407.3|12392.3|12407.3|12392.3|0
1644242380000|2022-02-07 13:59:40|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|0
1644242390000|2022-02-07 13:59:50|12408.9|12393.9|12409.4|12394.4|12409.5|12394.5|12408.9|12393.9|2
1644242400000|2022-02-07 14:00:00|12408|12393|12400.8|12385.8|12408.4|12393.4|12400.4|12385.4|5
1644242410000|2022-02-07 14:00:10|12400.4|12385.4|12400.4|12385.4|12400.4|12385.4|12400.4|12385.4|1
1644242440000|2022-02-07 14:00:40|||||||||1
1644242460000|2022-02-07 14:01:00|12400.3|12385.3|12399.4|12384.4|12400.3|12385.3|12399.4|12384.4|0
1644242470000|2022-02-07 14:01:10|||||||||1
1644242480000|2022-02-07 14:01:20|12399.2|12384.2|12396.8|12381.8|12399.2|12384.2|12396.8|12381.8|7
1644242490000|2022-02-07 14:01:30|||||||||2
1644242500000|2022-02-07 14:01:40|12393.9|12378.9|12395.3|12380.3|12396.2|12381.2|12393.9|12378.9|2
1644242510000|2022-02-07 14:01:50|12399.7|12384.7|12396.7|12381.7|12404.4|12389.4|12396.7|12381.7|12
1644242520000|2022-02-07 14:02:00|12396.4|12381.4|12397.2|12382.2|12397.2|12382.2|12396.4|12381.4|3
1644242560000|2022-02-07 14:02:40|12396.9|12381.9|12391.1|12376.1|12397.3|12382.3|12390.6|12375.6|1
1644242570000|2022-02-07 14:02:50|12389.2|12374.2|12390.1|12375.1|12390.1|12375.1|12389.2|12374.2|0
1644242580000|2022-02-07 14:03:00|12387.2|12372.2|12389.6|12374.6|12389.6|12374.6|12387.2|12372.2|15
1644242590000|2022-02-07 14:03:10|12390.1|12375.1|12391.1|12376.1|12391.1|12376.1|12390.1|12375.1|0
1644242600000|2022-02-07 14:03:20|12389.4|12374.4|12389.4|12374.4|12389.4|12374.4|12389.4|12374.4|2
1644242610000|2022-02-07 14:03:30|12390.2|12375.2|12390.2|12375.2|12390.2|12375.2|12390.2|12375.2|0
1644242620000|2022-02-07 14:03:40|12389.8|12374.8|12389.5|12374.5|12389.8|12374.8|12389.5|12374.5|4
1644242630000|2022-02-07 14:03:50|12387.4|12372.4|12382.3|12367.3|12387.4|12372.4|12382.3|12367.3|9
1644242640000|2022-02-07 14:04:00|12381.3|12366.3|12383.7|12368.7|12383.7|12368.7|12380.3|12365.3|2
1644242650000|2022-02-07 14:04:10|12384.5|12369.5|12385.2|12370.2|12385.7|12370.7|12384.5|12369.5|1
1644242660000|2022-02-07 14:04:20|12386.1|12371.1|12390.7|12375.7|12390.7|12375.7|12386.1|12371.1|0
1644242670000|2022-02-07 14:04:30|12389.8|12374.8|12386.1|12371.1|12389.8|12374.8|12385.7|12370.7|0
1644242680000|2022-02-07 14:04:40|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|0
1644242690000|2022-02-07 14:04:50|||||||||1
1644242700000|2022-02-07 14:05:00|12388.8|12373.8|12391.7|12376.7|12391.7|12376.7|12388.8|12373.8|0
1644242710000|2022-02-07 14:05:10|12392.7|12377.7|12395.2|12380.2|12395.2|12380.2|12392.7|12377.7|1
1644242720000|2022-02-07 14:05:20|12396.2|12381.2|12396.2|12381.2|12396.2|12381.2|12396.2|12381.2|0
1644242740000|2022-02-07 14:05:40|||||||||1
1644242770000|2022-02-07 14:06:10|12388.7|12373.7|12390.6|12375.6|12390.6|12375.6|12388.7|12373.7|2
1644242780000|2022-02-07 14:06:20|12391.1|12376.1|12389.9|12374.9|12391.6|12376.6|12389.7|12374.7|0
1644242790000|2022-02-07 14:06:30|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|0
1644242820000|2022-02-07 14:07:00|12389.1|12374.1|12389.1|12374.1|12389.1|12374.1|12389.1|12374.1|0
1644242830000|2022-02-07 14:07:10|12389.6|12374.6|12389.6|12374.6|12389.6|12374.6|12389.6|12374.6|0
1644242840000|2022-02-07 14:07:20|||||||||1
1644242850000|2022-02-07 14:07:30|12390.2|12375.2|12390.7|12375.7|12390.7|12375.7|12390.2|12375.2|1
1644242870000|2022-02-07 14:07:50|12390.2|12375.2|12390.7|12375.7|12391.1|12376.1|12390.2|12375.2|1
1644242880000|2022-02-07 14:08:00|12392.1|12377.1|12395.2|12380.2|12395.2|12380.2|12392.1|12377.1|2
1644242890000|2022-02-07 14:08:10|12397.6|12382.6|12395.6|12380.6|12397.6|12382.6|12394.6|12379.6|10
1644242900000|2022-02-07 14:08:20|||||||||1
1644242910000|2022-02-07 14:08:30|12395.1|12380.1|12395.1|12380.1|12395.1|12380.1|12395.1|12380.1|0
1644242940000|2022-02-07 14:09:00|||||||||1
1644242950000|2022-02-07 14:09:10|12399.1|12384.1|12399.7|12384.7|12399.7|12384.7|12398.9|12383.9|2
1644242960000|2022-02-07 14:09:20|12399.8|12384.8|12400.7|12385.7|12400.7|12385.7|12399.7|12384.7|1
1644242970000|2022-02-07 14:09:30|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|0
1644242980000|2022-02-07 14:09:40|12401.1|12386.1|12401.6|12386.6|12403.1|12388.1|12401|12386|2
1644242990000|2022-02-07 14:09:50|12406.1|12391.1|12406.1|12391.1|12406.1|12391.1|12406.1|12391.1|4
1644243000000|2022-02-07 14:10:00|12408.7|12393.7|12407.2|12392.2|12408.7|12393.7|12407.2|12392.2|3
1644243010000|2022-02-07 14:10:10|12408.7|12393.7|12405.6|12390.6|12408.7|12393.7|12405.6|12390.6|1
1644243050000|2022-02-07 14:10:50|12405.2|12390.2|12405.2|12390.2|12405.2|12390.2|12405.2|12390.2|1
1644243060000|2022-02-07 14:11:00|12405.1|12390.1|12400.1|12385.1|12405.1|12390.1|12400.1|12385.1|1
1644243070000|2022-02-07 14:11:10|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|0
1644243080000|2022-02-07 14:11:20|12400.5|12385.5|12400.1|12385.1|12400.5|12385.5|12400.1|12385.1|1
1644243090000|2022-02-07 14:11:30|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|0
1644243100000|2022-02-07 14:11:40|12400.1|12385.1|12400.9|12385.9|12400.9|12385.9|12400.1|12385.1|19
1644243110000|2022-02-07 14:11:50|12400.4|12385.4|12400|12385|12400.4|12385.4|12400|12385|0
1644243120000|2022-02-07 14:12:00|12400.5|12385.5|12400|12385|12400.5|12385.5|12400|12385|0
1644243130000|2022-02-07 14:12:10|12399.8|12384.8|12399|12384|12399.8|12384.8|12399|12384|0
1644243140000|2022-02-07 14:12:20|12399.5|12384.5|12399.4|12384.4|12399.8|12384.8|12399.4|12384.4|0
1644243150000|2022-02-07 14:12:30|12401.7|12386.7|12401.7|12386.7|12401.7|12386.7|12401.7|12386.7|1
1644243160000|2022-02-07 14:12:40|12404|12389|12406.1|12391.1|12406.1|12391.1|12404|12389|1
1644243190000|2022-02-07 14:13:10|12404.5|12389.5|12404.5|12389.5|12404.5|12389.5|12404.5|12389.5|0
1644243200000|2022-02-07 14:13:20|12404|12389|12404|12389|12404|12389|12404|12389|1
1644243220000|2022-02-07 14:13:40|12402|12387|12403|12388|12403|12388|12402|12387|2
1644243230000|2022-02-07 14:13:50|12403.4|12388.4|12403.4|12388.4|12403.4|12388.4|12403.4|12388.4|30
1644243240000|2022-02-07 14:14:00|12403.3|12388.3|12402.9|12387.9|12403.3|12388.3|12402.9|12387.9|0
1644243270000|2022-02-07 14:14:30|12403.3|12388.3|12403.3|12388.3|12403.3|12388.3|12403.3|12388.3|10
1644243300000|2022-02-07 14:15:00|12403.7|12388.7|12403.7|12388.7|12403.7|12388.7|12403.7|12388.7|0
1644243320000|2022-02-07 14:15:20|12401.8|12386.8|12393.4|12378.4|12401.8|12386.8|12393.3|12378.3|20
1644243330000|2022-02-07 14:15:30|12391.3|12376.3|12391.3|12376.3|12391.3|12376.3|12391.3|12376.3|0
1644243340000|2022-02-07 14:15:40|||||||||2
1644243350000|2022-02-07 14:15:50|12389.3|12374.3|12389.3|12374.3|12389.3|12374.3|12389.3|12374.3|0
1644243360000|2022-02-07 14:16:00|12390.9|12375.9|12390.9|12375.9|12390.9|12375.9|12390.9|12375.9|2
1644243400000|2022-02-07 14:16:40|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|0
1644243410000|2022-02-07 14:16:50|||||||||1
1644243460000|2022-02-07 14:17:40|12391.3|12376.3|12391|12376|12391.3|12376.3|12390.9|12375.9|0
1644243470000|2022-02-07 14:17:50|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|1
1644243490000|2022-02-07 14:18:10|12392.4|12377.4|12391.3|12376.3|12392.4|12377.4|12391.3|12376.3|1
1644243500000|2022-02-07 14:18:20|12393.7|12378.7|12390.9|12375.9|12395.8|12380.8|12390.9|12375.9|3
1644243510000|2022-02-07 14:18:30|12390.3|12375.3|12390.3|12375.3|12391.3|12376.3|12390.3|12375.3|1
1644243520000|2022-02-07 14:18:40|12395.8|12380.8|12395.4|12380.4|12395.9|12380.9|12395.4|12380.4|2
1644243540000|2022-02-07 14:19:00|12396.4|12381.4|12396.4|12381.4|12396.4|12381.4|12396.4|12381.4|2
1644243550000|2022-02-07 14:19:10|12396.2|12381.2|12394.3|12379.3|12396.2|12381.2|12394.3|12379.3|2
1644243560000|2022-02-07 14:19:20|12394.2|12379.2|12395.3|12380.3|12395.7|12380.7|12393.8|12378.8|9
1644243570000|2022-02-07 14:19:30|12395.5|12380.5|12396.7|12381.7|12396.8|12381.8|12395.5|12380.5|4
1644243580000|2022-02-07 14:19:40|12395.9|12380.9|12394.6|12379.6|12395.9|12380.9|12394.6|12379.6|4
1644243600000|2022-02-07 14:20:00|12395|12380|12394.1|12379.1|12395|12380|12394.1|12379.1|0
1644243610000|2022-02-07 14:20:10|12391.1|12376.1|12394.6|12379.6|12394.6|12379.6|12391.1|12376.1|0
1644243620000|2022-02-07 14:20:20|12394.4|12379.4|12393.1|12378.1|12394.4|12379.4|12393.1|12378.1|0
1644243660000|2022-02-07 14:21:00|12392.9|12377.9|12387.4|12372.4|12392.9|12377.9|12387.4|12372.4|1
1644243670000|2022-02-07 14:21:10|12386.2|12371.2|12384.3|12369.3|12386.6|12371.6|12384.3|12369.3|0
1644243680000|2022-02-07 14:21:20|12382.6|12367.6|12386.1|12371.1|12387.2|12372.2|12382.6|12367.6|1
1644243690000|2022-02-07 14:21:30|12386.7|12371.7|12386.7|12371.7|12386.7|12371.7|12386.7|12371.7|0
1644243720000|2022-02-07 14:22:00|12387.3|12372.3|12390|12375|12391.1|12376.1|12387.2|12372.2|1
1644243760000|2022-02-07 14:22:40|||||||||5
1644243770000|2022-02-07 14:22:50|12389.9|12374.9|12389.6|12374.6|12389.9|12374.9|12388.6|12373.6|0
1644243790000|2022-02-07 14:23:10|12389.5|12374.5|12389.1|12374.1|12389.5|12374.5|12389.1|12374.1|0
1644243800000|2022-02-07 14:23:20|||||||||1
1644243810000|2022-02-07 14:23:30|||||||||2
1644243820000|2022-02-07 14:23:40|12389.6|12374.6|12389.6|12374.6|12389.6|12374.6|12389.1|12374.1|0
1644243830000|2022-02-07 14:23:50|12387.7|12372.7|12386.2|12371.2|12387.7|12372.7|12386.2|12371.2|1
1644243850000|2022-02-07 14:24:10|12387.6|12372.6|12387.2|12372.2|12387.6|12372.6|12387.2|12372.2|0
1644243880000|2022-02-07 14:24:40|12386.8|12371.8|12387.2|12372.2|12387.2|12372.2|12386.8|12371.8|26
1644243940000|2022-02-07 14:25:40|12384.8|12369.8|12382.4|12367.4|12384.8|12369.8|12382.4|12367.4|158
1644243950000|2022-02-07 14:25:50|||||||||13
1644243960000|2022-02-07 14:26:00|12381.9|12366.9|12378.6|12363.6|12381.9|12366.9|12378.3|12363.3|89
1644243970000|2022-02-07 14:26:10|||||||||13
1644243980000|2022-02-07 14:26:20|12379|12364|12378.6|12363.6|12379|12364|12378.6|12363.6|25
1644243990000|2022-02-07 14:26:30|12379|12364|12379|12364|12379|12364|12379|12364|22
1644244000000|2022-02-07 14:26:40|12379.4|12364.4|12379.4|12364.4|12379.4|12364.4|12379.4|12364.4|17
1644244010000|2022-02-07 14:26:50|12380.3|12365.3|12375.8|12360.8|12380.3|12365.3|12375.8|12360.8|12
1644244020000|2022-02-07 14:27:00|12375.2|12360.2|12373.3|12358.3|12375.2|12360.2|12370.8|12355.8|8
1644244030000|2022-02-07 14:27:10|||||||||2
1644244040000|2022-02-07 14:27:20|12376.2|12361.2|12378.8|12363.8|12378.8|12363.8|12376.2|12361.2|20
1644244050000|2022-02-07 14:27:30|12378.3|12363.3|12381.2|12366.2|12381.2|12366.2|12378.3|12363.3|8
1644244070000|2022-02-07 14:27:50|12381.6|12366.6|12382.7|12367.7|12382.8|12367.8|12381.6|12366.6|1
1644244080000|2022-02-07 14:28:00|12383.2|12368.2|12382.2|12367.2|12383.2|12368.2|12382.2|12367.2|0
1644244090000|2022-02-07 14:28:10|12381.6|12366.6|12381.6|12366.6|12381.6|12366.6|12381.6|12366.6|0
1644244100000|2022-02-07 14:28:20|||||||||2
1644244110000|2022-02-07 14:28:30|||||||||1
1644244120000|2022-02-07 14:28:40|12380.8|12365.8|12380.8|12365.8|12380.8|12365.8|12380.8|12365.8|1
1644244130000|2022-02-07 14:28:50|12381.6|12366.6|12381.6|12366.6|12381.6|12366.6|12381.6|12366.6|2
1644244150000|2022-02-07 14:29:10|12378.2|12363.2|12381.1|12366.1|12381.1|12366.1|12376.6|12361.6|4
1644244160000|2022-02-07 14:29:20|12381.2|12366.2|12378.7|12363.7|12383.1|12368.1|12378.7|12363.7|2
1644244170000|2022-02-07 14:29:30|12378|12363|12375.2|12360.2|12378|12363|12375.1|12360.1|2
1644244180000|2022-02-07 14:29:40|12375.7|12360.7|12379.7|12364.7|12379.7|12364.7|12375.7|12360.7|1
1644244190000|2022-02-07 14:29:50|12376.8|12361.8|12376.8|12361.8|12376.8|12361.8|12376.8|12361.8|1
1644244200000|2022-02-07 14:30:00|12382.6|12367.6|12382.1|12367.1|12382.6|12367.6|12381.2|12366.2|4
1644244210000|2022-02-07 14:30:10|12382.3|12367.3|12383.5|12368.5|12383.5|12368.5|12380.2|12365.2|33
1644244220000|2022-02-07 14:30:20|12385.3|12370.3|12381.8|12366.8|12385.3|12370.3|12380.7|12365.7|14
1644244230000|2022-02-07 14:30:30|12381.9|12366.9|12390.7|12375.7|12391.1|12376.1|12381.9|12366.9|2
1644244240000|2022-02-07 14:30:40|12383.8|12368.8|12384.3|12369.3|12385.8|12370.8|12383.8|12368.8|4
1644244250000|2022-02-07 14:30:50|12385.8|12370.8|12390.3|12375.3|12390.3|12375.3|12385.8|12370.8|0
1644244260000|2022-02-07 14:31:00|12390.7|12375.7|12394.3|12379.3|12394.3|12379.3|12390.7|12375.7|1
1644244270000|2022-02-07 14:31:10|12395.3|12380.3|12391.8|12376.8|12395.3|12380.3|12390.8|12375.8|4
1644244280000|2022-02-07 14:31:20|12390.8|12375.8|12396.8|12381.8|12396.8|12381.8|12390.8|12375.8|6
1644244290000|2022-02-07 14:31:30|12398.7|12383.7|12404.1|12389.1|12404.1|12389.1|12398.3|12383.3|4
1644244300000|2022-02-07 14:31:40|12405.8|12390.8|12401.8|12386.8|12405.8|12390.8|12401.7|12386.7|6
1644244310000|2022-02-07 14:31:50|12402.3|12387.3|12402.3|12387.3|12402.3|12387.3|12402.2|12387.2|3
1644244320000|2022-02-07 14:32:00|12404.3|12389.3|12401.8|12386.8|12408.3|12393.3|12401.8|12386.8|12
1644244330000|2022-02-07 14:32:10|12401.9|12386.9|12403.2|12388.2|12403.2|12388.2|12401.3|12386.3|4
1644244340000|2022-02-07 14:32:20|12403.1|12388.1|12401.8|12386.8|12403.2|12388.2|12401.8|12386.8|0
1644244350000|2022-02-07 14:32:30|12401.7|12386.7|12396.4|12381.4|12402.2|12387.2|12396.2|12381.2|12
1644244360000|2022-02-07 14:32:40|12397.2|12382.2|12402.3|12387.3|12402.3|12387.3|12396.8|12381.8|4
1644244370000|2022-02-07 14:32:50|12402.4|12387.4|12403.2|12388.2|12403.2|12388.2|12402.4|12387.4|2
1644244380000|2022-02-07 14:33:00|12407.8|12392.8|12408.8|12393.8|12409.2|12394.2|12407.3|12392.3|9
1644244390000|2022-02-07 14:33:10|12408.9|12393.9|12409.4|12394.4|12409.4|12394.4|12408|12393|9
1644244400000|2022-02-07 14:33:20|12409|12394|12409|12394|12409.3|12394.3|12409|12394|2
1644244410000|2022-02-07 14:33:30|12409.4|12394.4|12408.8|12393.8|12411.4|12396.4|12408.8|12393.8|0
1644244420000|2022-02-07 14:33:40|12408.4|12393.4|12408.9|12393.9|12409.9|12394.9|12408.4|12393.4|1
1644244430000|2022-02-07 14:33:50|12405.5|12390.5|12401|12386|12405.5|12390.5|12401|12386|0
1644244440000|2022-02-07 14:34:00|12401.2|12386.2|12395.9|12380.9|12403.4|12388.4|12395.9|12380.9|104
1644244450000|2022-02-07 14:34:10|12395.4|12380.4|12397.5|12382.5|12397.5|12382.5|12392.9|12377.9|5
1644244460000|2022-02-07 14:34:20|12402.4|12387.4|12402.4|12387.4|12402.4|12387.4|12402.4|12387.4|1
1644244470000|2022-02-07 14:34:30|12402|12387|12402|12387|12402|12387|12402|12387|1
1644244490000|2022-02-07 14:34:50|12402.4|12387.4|12399|12384|12404.5|12389.5|12399|12384|8
1644244500000|2022-02-07 14:35:00|12398.1|12383.1|12391.9|12376.9|12398.1|12383.1|12391.9|12376.9|4
1644244510000|2022-02-07 14:35:10|12392.8|12377.8|12399.5|12384.5|12399.5|12384.5|12392.7|12377.7|6
1644244520000|2022-02-07 14:35:20|||||||||1
1644244530000|2022-02-07 14:35:30|12398.2|12383.2|12400|12385|12402.4|12387.4|12396.9|12381.9|8
1644244540000|2022-02-07 14:35:40|12401|12386|12404.5|12389.5|12404.5|12389.5|12401|12386|1
1644244550000|2022-02-07 14:35:50|12409.9|12394.9|12410|12395|12410|12395|12409.9|12394.9|4
1644244560000|2022-02-07 14:36:00|12410.1|12395.1|12406.6|12391.6|12410.5|12395.5|12406.6|12391.6|0
1644244570000|2022-02-07 14:36:10|12405.1|12390.1|12412|12397|12415|12400|12405.1|12390.1|7
1644244580000|2022-02-07 14:36:20|12412.6|12397.6|12412.8|12397.8|12412.8|12397.8|12412.5|12397.5|0
1644244590000|2022-02-07 14:36:30|12414.1|12399.1|12417|12402|12419.5|12404.5|12414.1|12399.1|11
1644244600000|2022-02-07 14:36:40|12418|12403|12413.2|12398.2|12418|12403|12413.2|12398.2|10
1644244610000|2022-02-07 14:36:50|12413.1|12398.1|12408.5|12393.5|12414|12399|12408.5|12393.5|2
1644244620000|2022-02-07 14:37:00|12408.2|12393.2|12406.4|12391.4|12411.3|12396.3|12406.4|12391.4|2
1644244630000|2022-02-07 14:37:10|12406|12391|12406.4|12391.4|12408.5|12393.5|12406|12391|1
1644244640000|2022-02-07 14:37:20|12407.9|12392.9|12405.4|12390.4|12407.9|12392.9|12405.4|12390.4|2
1644244650000|2022-02-07 14:37:30|12405|12390|12408.4|12393.4|12408.4|12393.4|12405|12390|2
1644244660000|2022-02-07 14:37:40|12408.7|12393.7|12412.4|12397.4|12412.9|12397.9|12408.7|12393.7|27
1644244670000|2022-02-07 14:37:50|||||||||1
1644244680000|2022-02-07 14:38:00|12412.6|12397.6|12415|12400|12416.4|12401.4|12412.6|12397.6|2
1644244690000|2022-02-07 14:38:10|12414.9|12399.9|12414.2|12399.2|12415.4|12400.4|12414.1|12399.1|27
1644244700000|2022-02-07 14:38:20|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|12414.7|12399.7|0
1644244710000|2022-02-07 14:38:30|||||||||1
1644244720000|2022-02-07 14:38:40|12416.4|12401.4|12416.4|12401.4|12416.4|12401.4|12416.4|12401.4|7
1644244730000|2022-02-07 14:38:50|12415.7|12400.7|12418|12403|12419.6|12404.6|12415.7|12400.7|8
1644244740000|2022-02-07 14:39:00|12417.6|12402.6|12413.6|12398.6|12417.6|12402.6|12413.6|12398.6|0
1644244750000|2022-02-07 14:39:10|12412.1|12397.1|12415.9|12400.9|12420|12405|12412.1|12397.1|1
1644244760000|2022-02-07 14:39:20|12416.1|12401.1|12418.7|12403.7|12418.7|12403.7|12416.1|12401.1|21
1644244770000|2022-02-07 14:39:30|12419.6|12404.6|12415|12400|12419.6|12404.6|12415|12400|1
1644244780000|2022-02-07 14:39:40|12414.5|12399.5|12411.6|12396.6|12414.5|12399.5|12411.6|12396.6|4
1644244790000|2022-02-07 14:39:50|12407|12392|12405.9|12390.9|12407.4|12392.4|12405.9|12390.9|3
1644244800000|2022-02-07 14:40:00|12405.5|12390.5|12405.5|12390.5|12405.5|12390.5|12405.5|12390.5|0
1644244810000|2022-02-07 14:40:10|12405.1|12390.1|12405.1|12390.1|12405.1|12390.1|12405.1|12390.1|5
1644244830000|2022-02-07 14:40:30|12404.7|12389.7|12404.7|12389.7|12404.7|12389.7|12404.7|12389.7|0
1644244840000|2022-02-07 14:40:40|12405.6|12390.6|12406.6|12391.6|12409.1|12394.1|12405.6|12390.6|8
1644244850000|2022-02-07 14:40:50|12405.3|12390.3|12395.8|12380.8|12405.3|12390.3|12394.8|12379.8|19
1644244860000|2022-02-07 14:41:00|12396.4|12381.4|12387.3|12372.3|12396.4|12381.4|12387.3|12372.3|4
1644244870000|2022-02-07 14:41:10|12385.8|12370.8|12396.4|12381.4|12396.4|12381.4|12383.4|12368.4|8
1644244880000|2022-02-07 14:41:20|12396.1|12381.1|12400.3|12385.3|12400.3|12385.3|12391.9|12376.9|5
1644244890000|2022-02-07 14:41:30|12402|12387|12399.8|12384.8|12402.3|12387.3|12399.8|12384.8|7
1644244900000|2022-02-07 14:41:40|12400.2|12385.2|12400.2|12385.2|12402.1|12387.1|12400.2|12385.2|70
1644244910000|2022-02-07 14:41:50|12400.6|12385.6|12402.6|12387.6|12402.6|12387.6|12400.6|12385.6|4
1644244920000|2022-02-07 14:42:00|12400.2|12385.2|12396.6|12381.6|12400.2|12385.2|12393.6|12378.6|14
1644244930000|2022-02-07 14:42:10|12396.2|12381.2|12401|12386|12401|12386|12394.6|12379.6|17
1644244940000|2022-02-07 14:42:20|12400.9|12385.9|12401.1|12386.1|12403|12388|12399.1|12384.1|1
1644244950000|2022-02-07 14:42:30|12400.9|12385.9|12401.6|12386.6|12401.6|12386.6|12400.1|12385.1|1
1644244960000|2022-02-07 14:42:40|12402.5|12387.5|12400.5|12385.5|12402.5|12387.5|12394.5|12379.5|10
1644244970000|2022-02-07 14:42:50|12400.2|12385.2|12394.9|12379.9|12400.4|12385.4|12394.9|12379.9|0
1644244980000|2022-02-07 14:43:00|12393.1|12378.1|12395.3|12380.3|12396.9|12381.9|12392.1|12377.1|1
1644244990000|2022-02-07 14:43:10|12395.9|12380.9|12396.5|12381.5|12397.4|12382.4|12395.9|12380.9|5
1644245000000|2022-02-07 14:43:20|12396.4|12381.4|12396.5|12381.5|12396.5|12381.5|12396.4|12381.4|0
1644245010000|2022-02-07 14:43:30|12397.8|12382.8|12390.2|12375.2|12397.8|12382.8|12389.9|12374.9|17
1644245020000|2022-02-07 14:43:40|12389.8|12374.8|12388.8|12373.8|12392.8|12377.8|12388.3|12373.3|26
1644245030000|2022-02-07 14:43:50|12389.8|12374.8|12391|12376|12391.3|12376.3|12389.8|12374.8|1
1644245040000|2022-02-07 14:44:00|12389.3|12374.3|12390.6|12375.6|12391.8|12376.8|12389.3|12374.3|9
1644245050000|2022-02-07 14:44:10|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|3
1644245060000|2022-02-07 14:44:20|12387.7|12372.7|12391.1|12376.1|12391.1|12376.1|12385.1|12370.1|5
1644245070000|2022-02-07 14:44:30|12393.6|12378.6|12395.6|12380.6|12395.6|12380.6|12393.6|12378.6|3
1644245080000|2022-02-07 14:44:40|12397.6|12382.6|12389.1|12374.1|12397.6|12382.6|12389.1|12374.1|5
1644245090000|2022-02-07 14:44:50|12388.2|12373.2|12390.1|12375.1|12390.1|12375.1|12386.7|12371.7|9
1644245100000|2022-02-07 14:45:00|12389.7|12374.7|12387.7|12372.7|12392.3|12377.3|12386.2|12371.2|7
1644245110000|2022-02-07 14:45:10|12389.6|12374.6|12388.2|12373.2|12390.1|12375.1|12388.2|12373.2|2
1644245120000|2022-02-07 14:45:20|12388.6|12373.6|12387.7|12372.7|12391.1|12376.1|12387.7|12372.7|0
1644245130000|2022-02-07 14:45:30|12388.1|12373.1|12395.1|12380.1|12395.1|12380.1|12387.8|12372.8|6
1644245140000|2022-02-07 14:45:40|12394.8|12379.8|12394.6|12379.6|12394.8|12379.8|12391.6|12376.6|2
1644245150000|2022-02-07 14:45:50|12395.6|12380.6|12397.1|12382.1|12397.1|12382.1|12394.7|12379.7|4
1644245160000|2022-02-07 14:46:00|12397.6|12382.6|12394.5|12379.5|12397.6|12382.6|12391.7|12376.7|4
1644245170000|2022-02-07 14:46:10|12391.5|12376.5|12394.7|12379.7|12394.7|12379.7|12390.6|12375.6|2
1644245180000|2022-02-07 14:46:20|12395.7|12380.7|12395.6|12380.6|12395.7|12380.7|12395.6|12380.6|2
1644245190000|2022-02-07 14:46:30|12395.2|12380.2|12387.1|12372.1|12395.2|12380.2|12387.1|12372.1|3
1644245200000|2022-02-07 14:46:40|12387.3|12372.3|12385.7|12370.7|12389.2|12374.2|12385.7|12370.7|2
1644245210000|2022-02-07 14:46:50|12384.7|12369.7|12393.1|12378.1|12393.1|12378.1|12384.7|12369.7|2
1644245220000|2022-02-07 14:47:00|12392.6|12377.6|12391.6|12376.6|12392.6|12377.6|12390.5|12375.5|2
1644245230000|2022-02-07 14:47:10|12392.6|12377.6|12394.1|12379.1|12394.1|12379.1|12392.6|12377.6|2
1644245240000|2022-02-07 14:47:20|12393.6|12378.6|12390.6|12375.6|12393.6|12378.6|12390.6|12375.6|5
1644245250000|2022-02-07 14:47:30|12390.2|12375.2|12386.7|12371.7|12390.2|12375.2|12386.6|12371.6|5
1644245260000|2022-02-07 14:47:40|12387.1|12372.1|12386.6|12371.6|12389.1|12374.1|12386.6|12371.6|0
1644245270000|2022-02-07 14:47:50|12386.7|12371.7|12387.8|12372.8|12389.8|12374.8|12386.3|12371.3|37
1644245280000|2022-02-07 14:48:00|12387|12372|12386.5|12371.5|12389.8|12374.8|12384.3|12369.3|3
1644245290000|2022-02-07 14:48:10|12387.8|12372.8|12389|12374|12389|12374|12386.8|12371.8|2
1644245300000|2022-02-07 14:48:20|12389.4|12374.4|12387.6|12372.6|12390.1|12375.1|12387.3|12372.3|8
1644245310000|2022-02-07 14:48:30|12386.7|12371.7|12387.7|12372.7|12388.2|12373.2|12386.6|12371.6|3
1644245320000|2022-02-07 14:48:40|12386.7|12371.7|12386.7|12371.7|12387.2|12372.2|12386.7|12371.7|2
1644245330000|2022-02-07 14:48:50|12385.9|12370.9|12382.6|12367.6|12385.9|12370.9|12382.6|12367.6|5
1644245340000|2022-02-07 14:49:00|12382.5|12367.5|12377.7|12362.7|12382.6|12367.6|12377.7|12362.7|3
1644245350000|2022-02-07 14:49:10|12377.9|12362.9|12381.1|12366.1|12381.1|12366.1|12377.2|12362.2|3
1644245360000|2022-02-07 14:49:20|12381.8|12366.8|12384.7|12369.7|12388.9|12373.9|12381.8|12366.8|7
1644245370000|2022-02-07 14:49:30|12384.2|12369.2|12392.7|12377.7|12393.2|12378.2|12384.2|12369.2|3
1644245380000|2022-02-07 14:49:40|12393|12378|12390.8|12375.8|12394.7|12379.7|12390.3|12375.3|6
1644245390000|2022-02-07 14:49:50|12393.7|12378.7|12389.7|12374.7|12394.2|12379.2|12389.7|12374.7|4
1644245400000|2022-02-07 14:50:00|12390.6|12375.6|12392.7|12377.7|12392.7|12377.7|12390.6|12375.6|0
1644245410000|2022-02-07 14:50:10|12392.3|12377.3|12392.2|12377.2|12392.3|12377.3|12392.2|12377.2|2
1644245420000|2022-02-07 14:50:20|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|2
1644245430000|2022-02-07 14:50:30|||||||||1
1644245440000|2022-02-07 14:50:40|12392.7|12377.7|12397.2|12382.2|12397.2|12382.2|12392.7|12377.7|3
1644245450000|2022-02-07 14:50:50|12394.7|12379.7|12394.6|12379.6|12394.7|12379.7|12393.2|12378.2|5
1644245460000|2022-02-07 14:51:00|12394.5|12379.5|12396.3|12381.3|12397.2|12382.2|12393.4|12378.4|5
1644245470000|2022-02-07 14:51:10|12396.4|12381.4|12401.3|12386.3|12401.8|12386.8|12396.3|12381.3|9
1644245480000|2022-02-07 14:51:20|12399|12384|12397.9|12382.9|12401.3|12386.3|12397.9|12382.9|7
1644245490000|2022-02-07 14:51:30|12396.6|12381.6|12395.7|12380.7|12396.6|12381.6|12395.7|12380.7|0
1644245500000|2022-02-07 14:51:40|12393.3|12378.3|12386.7|12371.7|12393.3|12378.3|12386.7|12371.7|7
1644245510000|2022-02-07 14:51:50|12387.2|12372.2|12391.5|12376.5|12394.9|12379.9|12385.1|12370.1|5
1644245520000|2022-02-07 14:52:00|12391.1|12376.1|12393.9|12378.9|12396.1|12381.1|12390.6|12375.6|6
1644245530000|2022-02-07 14:52:10|12393.6|12378.6|12393.1|12378.1|12393.6|12378.6|12393.1|12378.1|0
1644245540000|2022-02-07 14:52:20|12392.4|12377.4|12385.2|12370.2|12392.4|12377.4|12385.2|12370.2|18
1644245550000|2022-02-07 14:52:30|12384.9|12369.9|12386.2|12371.2|12386.2|12371.2|12384|12369|1
1644245560000|2022-02-07 14:52:40|12383.7|12368.7|12385.2|12370.2|12385.2|12370.2|12380.7|12365.7|7
1644245570000|2022-02-07 14:52:50|12385.7|12370.7|12388.7|12373.7|12388.7|12373.7|12385.7|12370.7|10
1644245580000|2022-02-07 14:53:00|12392.9|12377.9|12386.2|12371.2|12392.9|12377.9|12386.2|12371.2|5
1644245590000|2022-02-07 14:53:10|12381.6|12366.6|12387.1|12372.1|12387.1|12372.1|12381.6|12366.6|12
1644245600000|2022-02-07 14:53:20|12386.7|12371.7|12381.9|12366.9|12386.7|12371.7|12381.9|12366.9|10
1644245610000|2022-02-07 14:53:30|12382|12367|12382|12367|12382|12367|12382|12367|4
1644245620000|2022-02-07 14:53:40|12381.9|12366.9|12376|12361|12381.9|12366.9|12374.9|12359.9|11
1644245640000|2022-02-07 14:54:00|12375.9|12360.9|12372.9|12357.9|12379.1|12364.1|12372.9|12357.9|8
1644245650000|2022-02-07 14:54:10|12373|12358|12375.2|12360.2|12375.2|12360.2|12371.9|12356.9|46
1644245660000|2022-02-07 14:54:20|12375.7|12360.7|12379|12364|12379.1|12364.1|12375.7|12360.7|5
1644245670000|2022-02-07 14:54:30|12379.1|12364.1|12379.6|12364.6|12379.7|12364.7|12379|12364|0
1644245690000|2022-02-07 14:54:50|12380.3|12365.3|12387.4|12372.4|12387.4|12372.4|12378.6|12363.6|6
1644245700000|2022-02-07 14:55:00|12388.2|12373.2|12391.2|12376.2|12391.5|12376.5|12388.2|12373.2|35
1644245710000|2022-02-07 14:55:10|12391.1|12376.1|12390.3|12375.3|12391.1|12376.1|12390.3|12375.3|0
1644245720000|2022-02-07 14:55:20|12391.8|12376.8|12387.9|12372.9|12391.8|12376.8|12387.9|12372.9|1
1644245730000|2022-02-07 14:55:30|12387.2|12372.2|12381.2|12366.2|12387.2|12372.2|12381.2|12366.2|1
1644245740000|2022-02-07 14:55:40|12380.8|12365.8|12384.1|12369.1|12384.1|12369.1|12380.8|12365.8|0
1644245750000|2022-02-07 14:55:50|12384.6|12369.6|12386.3|12371.3|12386.3|12371.3|12384.6|12369.6|8
1644245760000|2022-02-07 14:56:00|12387|12372|12390.3|12375.3|12390.3|12375.3|12387|12372|1
1644245770000|2022-02-07 14:56:10|12390.8|12375.8|12391.8|12376.8|12393.3|12378.3|12390.8|12375.8|1
1644245790000|2022-02-07 14:56:30|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|2
1644245800000|2022-02-07 14:56:40|12390.1|12375.1|12390.1|12375.1|12390.1|12375.1|12390.1|12375.1|0
1644245820000|2022-02-07 14:57:00|12389.7|12374.7|12389.2|12374.2|12389.7|12374.7|12389.2|12374.2|0
1644245830000|2022-02-07 14:57:10|12389.1|12374.1|12397.4|12382.4|12397.4|12382.4|12388.2|12373.2|7
1644245840000|2022-02-07 14:57:20|12396.9|12381.9|12389.8|12374.8|12397.3|12382.3|12389.8|12374.8|4
1644245850000|2022-02-07 14:57:30|12390.2|12375.2|12389.2|12374.2|12391.2|12376.2|12389.2|12374.2|1
1644245860000|2022-02-07 14:57:40|12391.1|12376.1|12391.6|12376.6|12391.6|12376.6|12391.1|12376.1|1
1644245870000|2022-02-07 14:57:50|12391.5|12376.5|12387.2|12372.2|12391.5|12376.5|12387.2|12372.2|4
1644245880000|2022-02-07 14:58:00|12387.6|12372.6|12389.2|12374.2|12389.2|12374.2|12387.2|12372.2|2
1644245890000|2022-02-07 14:58:10|12388.7|12373.7|12387.7|12372.7|12388.7|12373.7|12387.7|12372.7|0
1644245900000|2022-02-07 14:58:20|12387.8|12372.8|12388.7|12373.7|12388.7|12373.7|12387.8|12372.8|1
1644245910000|2022-02-07 14:58:30|12388.5|12373.5|12382.2|12367.2|12388.5|12373.5|12382.2|12367.2|1
1644245920000|2022-02-07 14:58:40|12382.6|12367.6|12382.6|12367.6|12382.6|12367.6|12382.6|12367.6|0
1644245930000|2022-02-07 14:58:50|12382.4|12367.4|12380.2|12365.2|12382.4|12367.4|12378.6|12363.6|2
1644245940000|2022-02-07 14:59:00|12380.1|12365.1|12379.6|12364.6|12380.1|12365.1|12379.6|12364.6|1
1644245950000|2022-02-07 14:59:10|12379.7|12364.7|12382.1|12367.1|12382.1|12367.1|12379.7|12364.7|3
1644245960000|2022-02-07 14:59:20|12383.6|12368.6|12383.6|12368.6|12383.6|12368.6|12383.6|12368.6|0
1644245970000|2022-02-07 14:59:30|||||||||4
1644245980000|2022-02-07 14:59:40|12386.1|12371.1|12386.2|12371.2|12386.2|12371.2|12386.1|12371.1|5
1644246000000|2022-02-07 15:00:00|12386.1|12371.1|12385.3|12370.3|12386.2|12371.2|12385.2|12370.2|3
1644246010000|2022-02-07 15:00:10|12385.7|12370.7|12385.2|12370.2|12385.7|12370.7|12385.2|12370.2|1
1644246020000|2022-02-07 15:00:20|12384.7|12369.7|12384.7|12369.7|12384.7|12369.7|12384.7|12369.7|3
1644246030000|2022-02-07 15:00:30|12384.6|12369.6|12379.2|12364.2|12384.6|12369.6|12379.2|12364.2|4
1644246040000|2022-02-07 15:00:40|12378.8|12363.8|12377.8|12362.8|12378.8|12363.8|12376.2|12361.2|3
1644246050000|2022-02-07 15:00:50|12377.3|12362.3|12378.2|12363.2|12378.2|12363.2|12377.3|12362.3|0
1644246060000|2022-02-07 15:01:00|12378.4|12363.4|12380.1|12365.1|12381.1|12366.1|12378.4|12363.4|3
1644246070000|2022-02-07 15:01:10|12379.7|12364.7|12379.4|12364.4|12379.7|12364.7|12379.1|12364.1|44
1644246080000|2022-02-07 15:01:20|12380.4|12365.4|12382.4|12367.4|12382.4|12367.4|12379.8|12364.8|6
1644246090000|2022-02-07 15:01:30|12382.8|12367.8|12382.4|12367.4|12382.8|12367.8|12382.4|12367.4|0
1644246100000|2022-02-07 15:01:40|||||||||8
1644246110000|2022-02-07 15:01:50|12385.4|12370.4|12380.3|12365.3|12385.4|12370.4|12380.3|12365.3|8
1644246120000|2022-02-07 15:02:00|12381.4|12366.4|12377.6|12362.6|12381.4|12366.4|12377.6|12362.6|9
1644246130000|2022-02-07 15:02:10|12376.1|12361.1|12373.8|12358.8|12376.1|12361.1|12373.8|12358.8|0
1644246150000|2022-02-07 15:02:30|12374.3|12359.3|12378.3|12363.3|12378.4|12363.4|12374.3|12359.3|3
1644246160000|2022-02-07 15:02:40|12378.9|12363.9|12378.9|12363.9|12379.3|12364.3|12378.9|12363.9|1
1644246170000|2022-02-07 15:02:50|12379.4|12364.4|12381.4|12366.4|12381.9|12366.9|12379.4|12364.4|1
1644246180000|2022-02-07 15:03:00|12381.3|12366.3|12380.3|12365.3|12381.3|12366.3|12380.3|12365.3|1
1644246190000|2022-02-07 15:03:10|12381.3|12366.3|12381.9|12366.9|12382.4|12367.4|12381.3|12366.3|0
1644246200000|2022-02-07 15:03:20|12381.8|12366.8|12381.4|12366.4|12383.9|12368.9|12381.4|12366.4|5
1644246210000|2022-02-07 15:03:30|12380.4|12365.4|12380.4|12365.4|12381.4|12366.4|12380.4|12365.4|0
1644246220000|2022-02-07 15:03:40|12380.6|12365.6|12381.4|12366.4|12381.4|12366.4|12380.6|12365.6|2
1644246230000|2022-02-07 15:03:50|12380.8|12365.8|12379.3|12364.3|12380.8|12365.8|12379.3|12364.3|2
1644246240000|2022-02-07 15:04:00|12378.8|12363.8|12380.3|12365.3|12380.3|12365.3|12377.3|12362.3|2
1644246250000|2022-02-07 15:04:10|12380.8|12365.8|12380.8|12365.8|12380.8|12365.8|12380.8|12365.8|1
1644246260000|2022-02-07 15:04:20|12380.2|12365.2|12377.3|12362.3|12380.2|12365.2|12377.3|12362.3|3
1644246270000|2022-02-07 15:04:30|12376.8|12361.8|12377.5|12362.5|12377.5|12362.5|12376.8|12361.8|46
1644246280000|2022-02-07 15:04:40|12381.2|12366.2|12385.1|12370.1|12385.1|12370.1|12381.2|12366.2|9
1644246290000|2022-02-07 15:04:50|12385|12370|12385.6|12370.6|12385.6|12370.6|12385|12370|2
1644246310000|2022-02-07 15:05:10|12385.8|12370.8|12383.2|12368.2|12386.3|12371.3|12383.2|12368.2|20
1644246320000|2022-02-07 15:05:20|12383.8|12368.8|12383.3|12368.3|12383.8|12368.8|12383.3|12368.3|1
1644246340000|2022-02-07 15:05:40|12384.3|12369.3|12387.4|12372.4|12389.1|12374.1|12384.3|12369.3|12
1644246350000|2022-02-07 15:05:50|12387.7|12372.7|12385.3|12370.3|12387.7|12372.7|12385.2|12370.2|0
1644246360000|2022-02-07 15:06:00|12385.7|12370.7|12384.6|12369.6|12385.7|12370.7|12384.6|12369.6|0
1644246370000|2022-02-07 15:06:10|12384|12369|12384|12369|12384|12369|12384|12369|3
1644246380000|2022-02-07 15:06:20|12380.9|12365.9|12376.9|12361.9|12381.2|12366.2|12376.4|12361.4|24
1644246390000|2022-02-07 15:06:30|12376.8|12361.8|12375.4|12360.4|12376.8|12361.8|12374.8|12359.8|1
1644246400000|2022-02-07 15:06:40|12375.5|12360.5|12382|12367|12382|12367|12375.5|12360.5|1
1644246410000|2022-02-07 15:06:50|12382.1|12367.1|12382.6|12367.6|12382.6|12367.6|12382.1|12367.1|13
1644246420000|2022-02-07 15:07:00|12386|12371|12383|12368|12386|12371|12383|12368|3
1644246430000|2022-02-07 15:07:10|12383.4|12368.4|12385.4|12370.4|12385.5|12370.5|12383.4|12368.4|1
1644246440000|2022-02-07 15:07:20|12385.6|12370.6|12386.3|12371.3|12386.4|12371.4|12385.6|12370.6|56
1644246450000|2022-02-07 15:07:30|12385.9|12370.9|12387.8|12372.8|12387.8|12372.8|12385.9|12370.9|1
1644246460000|2022-02-07 15:07:40|12388.6|12373.6|12387.5|12372.5|12388.6|12373.6|12387|12372|4
1644246470000|2022-02-07 15:07:50|12387|12372|12387.9|12372.9|12387.9|12372.9|12386.5|12371.5|2
1644246480000|2022-02-07 15:08:00|12387.7|12372.7|12389.6|12374.6|12389.6|12374.6|12387.7|12372.7|6
1644246490000|2022-02-07 15:08:10|12390|12375|12390|12375|12390|12375|12390|12375|2
1644246510000|2022-02-07 15:08:30|12390.5|12375.5|12390.3|12375.3|12390.6|12375.6|12390.3|12375.3|26
1644246520000|2022-02-07 15:08:40|12390.2|12375.2|12390.1|12375.1|12390.7|12375.7|12390.1|12375.1|1
1644246530000|2022-02-07 15:08:50|12390.2|12375.2|12390.2|12375.2|12390.2|12375.2|12390.1|12375.1|0
1644246540000|2022-02-07 15:09:00|12390.3|12375.3|12390.1|12375.1|12390.5|12375.5|12390.1|12375.1|0
1644246550000|2022-02-07 15:09:10|||||||||1
1644246560000|2022-02-07 15:09:20|12388.3|12373.3|12387.2|12372.2|12388.3|12373.3|12387|12372|1
1644246570000|2022-02-07 15:09:30|12387.1|12372.1|12386.1|12371.1|12387.1|12372.1|12386.1|12371.1|1
1644246580000|2022-02-07 15:09:40|12385.6|12370.6|12385.6|12370.6|12385.6|12370.6|12385.6|12370.6|0
1644246590000|2022-02-07 15:09:50|12385.5|12370.5|12385.1|12370.1|12385.5|12370.5|12385.1|12370.1|2
1644246600000|2022-02-07 15:10:00|12384.5|12369.5|12380.6|12365.6|12384.5|12369.5|12379.6|12364.6|7
1644246610000|2022-02-07 15:10:10|12380.5|12365.5|12377.8|12362.8|12380.6|12365.6|12377.8|12362.8|6
1644246620000|2022-02-07 15:10:20|12377|12362|12379.6|12364.6|12381.1|12366.1|12377|12362|9
1644246630000|2022-02-07 15:10:30|12379.5|12364.5|12379.1|12364.1|12379.5|12364.5|12379.1|12364.1|2
1644246640000|2022-02-07 15:10:40|12380.5|12365.5|12378.6|12363.6|12380.5|12365.5|12378.1|12363.1|3
1644246650000|2022-02-07 15:10:50|12378.2|12363.2|12378.5|12363.5|12378.6|12363.6|12378.1|12363.1|5
1644246660000|2022-02-07 15:11:00|12378.1|12363.1|12376|12361|12378.1|12363.1|12376|12361|1
1644246670000|2022-02-07 15:11:10|12375.6|12360.6|12375.5|12360.5|12375.6|12360.6|12375.1|12360.1|7
1644246680000|2022-02-07 15:11:20|12372.2|12357.2|12369.4|12354.4|12372.2|12357.2|12369.4|12354.4|2
1644246690000|2022-02-07 15:11:30|12368.9|12353.9|12368.1|12353.1|12368.9|12353.9|12368.1|12353.1|3
1644246700000|2022-02-07 15:11:40|12369|12354|12369.5|12354.5|12369.5|12354.5|12369|12354|4
1644246710000|2022-02-07 15:11:50|||||||||3
1644246720000|2022-02-07 15:12:00|12368.9|12353.9|12360.9|12345.9|12368.9|12353.9|12360.9|12345.9|39
1644246730000|2022-02-07 15:12:10|||||||||7
1644246740000|2022-02-07 15:12:20|||||||||2
1644246750000|2022-02-07 15:12:30|12361|12346|12363|12348|12363.5|12348.5|12361|12346|7
1644246760000|2022-02-07 15:12:40|12363.2|12348.2|12364.5|12349.5|12366|12351|12363|12348|11
1644246770000|2022-02-07 15:12:50|12364|12349|12367.5|12352.5|12367.5|12352.5|12361.9|12346.9|8
1644246780000|2022-02-07 15:13:00|12365.9|12350.9|12363.9|12348.9|12365.9|12350.9|12363.6|12348.6|3
1644246790000|2022-02-07 15:13:10|12361.9|12346.9|12361.9|12346.9|12361.9|12346.9|12361.9|12346.9|7
1644246800000|2022-02-07 15:13:20|12361.7|12346.7|12364|12349|12364|12349|12360.9|12345.9|4
1644246810000|2022-02-07 15:13:30|12367|12352|12369.3|12354.3|12370|12355|12366.4|12351.4|2
1644246820000|2022-02-07 15:13:40|12370.1|12355.1|12368.6|12353.6|12371.1|12356.1|12368.1|12353.1|5
1644246830000|2022-02-07 15:13:50|||||||||3
1644246840000|2022-02-07 15:14:00|||||||||3
1644246850000|2022-02-07 15:14:10|||||||||4
1644246860000|2022-02-07 15:14:20|12369.1|12354.1|12366.2|12351.2|12369.1|12354.1|12366.2|12351.2|6
1644246870000|2022-02-07 15:14:30|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|2
1644246880000|2022-02-07 15:14:40|12365.2|12350.2|12364|12349|12365.2|12350.2|12364|12349|3
1644246890000|2022-02-07 15:14:50|12366.5|12351.5|12365.5|12350.5|12367.9|12352.9|12365.5|12350.5|3
1644246900000|2022-02-07 15:15:00|12365|12350|12365|12350|12365|12350|12365|12350|1
1644246910000|2022-02-07 15:15:10|12364.5|12349.5|12364.5|12349.5|12364.5|12349.5|12364.5|12349.5|2
1644246920000|2022-02-07 15:15:20|12364.4|12349.4|12362.6|12347.6|12364.4|12349.4|12362.6|12347.6|2
1644246930000|2022-02-07 15:15:30|12360|12345|12361|12346|12361|12346|12360|12345|6
1644246940000|2022-02-07 15:15:40|12360.1|12345.1|12362.1|12347.1|12362.1|12347.1|12360.1|12345.1|9
1644246950000|2022-02-07 15:15:50|12363.2|12348.2|12366.3|12351.3|12366.3|12351.3|12363.2|12348.2|73
1644246960000|2022-02-07 15:16:00|12363.8|12348.8|12363.3|12348.3|12365.8|12350.8|12363.3|12348.3|13
1644246970000|2022-02-07 15:16:10|12363.2|12348.2|12362.8|12347.8|12363.2|12348.2|12362.8|12347.8|2
1644246980000|2022-02-07 15:16:20|12362.7|12347.7|12362.7|12347.7|12362.7|12347.7|12362.7|12347.7|3
1644246990000|2022-02-07 15:16:30|12363.2|12348.2|12368.9|12353.9|12368.9|12353.9|12363.2|12348.2|2
1644247000000|2022-02-07 15:16:40|12369|12354|12370.2|12355.2|12370.3|12355.3|12369|12354|3
1644247010000|2022-02-07 15:16:50|12369.5|12354.5|12369.4|12354.4|12369.9|12354.9|12369.4|12354.4|1
1644247020000|2022-02-07 15:17:00|12369.3|12354.3|12370.4|12355.4|12370.5|12355.5|12368.9|12353.9|1
1644247030000|2022-02-07 15:17:10|12370.9|12355.9|12371.4|12356.4|12371.8|12356.8|12370.9|12355.9|1
1644247040000|2022-02-07 15:17:20|12371.3|12356.3|12371.4|12356.4|12371.4|12356.4|12371.3|12356.3|1
1644247050000|2022-02-07 15:17:30|12370.3|12355.3|12370.3|12355.3|12370.3|12355.3|12370.3|12355.3|2
1644247060000|2022-02-07 15:17:40|12370.7|12355.7|12373.4|12358.4|12373.4|12358.4|12370.7|12355.7|3
1644247080000|2022-02-07 15:18:00|12373|12358|12365.6|12350.6|12373|12358|12365.6|12350.6|27
1644247090000|2022-02-07 15:18:10|12364.6|12349.6|12364.6|12349.6|12364.6|12349.6|12364.6|12349.6|1
1644247100000|2022-02-07 15:18:20|12364.5|12349.5|12364.3|12349.3|12364.5|12349.5|12363.6|12348.6|1
1644247110000|2022-02-07 15:18:30|12365.2|12350.2|12367.7|12352.7|12367.7|12352.7|12365.2|12350.2|6
1644247120000|2022-02-07 15:18:40|12368.2|12353.2|12368.2|12353.2|12368.2|12353.2|12368.2|12353.2|1
1644247130000|2022-02-07 15:18:50|||||||||2
1644247160000|2022-02-07 15:19:20|||||||||2
1644247170000|2022-02-07 15:19:30|12368|12353|12368.1|12353.1|12368.7|12353.7|12366.7|12351.7|4
1644247180000|2022-02-07 15:19:40|12367.7|12352.7|12367.7|12352.7|12367.7|12352.7|12367.7|12352.7|1
1644247190000|2022-02-07 15:19:50|12366.7|12351.7|12366.7|12351.7|12366.7|12351.7|12365.6|12350.6|3
1644247200000|2022-02-07 15:20:00|12367.7|12352.7|12368.7|12353.7|12369.6|12354.6|12367.2|12352.2|4
1644247210000|2022-02-07 15:20:10|12368.1|12353.1|12369.7|12354.7|12369.7|12354.7|12368.1|12353.1|0
1644247220000|2022-02-07 15:20:20|12369.6|12354.6|12367.1|12352.1|12369.6|12354.6|12366.5|12351.5|7
1644247230000|2022-02-07 15:20:30|12367.5|12352.5|12370.1|12355.1|12370.1|12355.1|12367.5|12352.5|3
1644247240000|2022-02-07 15:20:40|12371.6|12356.6|12371.8|12356.8|12371.8|12356.8|12371.6|12356.6|48
1644247250000|2022-02-07 15:20:50|12372.2|12357.2|12373.2|12358.2|12373.2|12358.2|12372.2|12357.2|1
1644247260000|2022-02-07 15:21:00|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|1
1644247270000|2022-02-07 15:21:10|12372.5|12357.5|12369.7|12354.7|12372.5|12357.5|12369.2|12354.2|1
1644247280000|2022-02-07 15:21:20|12370.2|12355.2|12374.8|12359.8|12374.8|12359.8|12370.2|12355.2|4
1644247290000|2022-02-07 15:21:30|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|0
1644247320000|2022-02-07 15:22:00|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|2
1644247330000|2022-02-07 15:22:10|12372.2|12357.2|12371.7|12356.7|12372.2|12357.2|12371.7|12356.7|0
1644247340000|2022-02-07 15:22:20|12372.2|12357.2|12378.9|12363.9|12378.9|12363.9|12372.2|12357.2|23
1644247350000|2022-02-07 15:22:30|12379|12364|12380.4|12365.4|12380.4|12365.4|12379|12364|0
1644247370000|2022-02-07 15:22:50|12379.6|12364.6|12377.7|12362.7|12379.6|12364.6|12376.6|12361.6|6
1644247380000|2022-02-07 15:23:00|12378.1|12363.1|12378.4|12363.4|12378.4|12363.4|12378.1|12363.1|2
1644247390000|2022-02-07 15:23:10|12378.6|12363.6|12382.7|12367.7|12383.2|12368.2|12378.6|12363.6|2
1644247400000|2022-02-07 15:23:20|12381.2|12366.2|12382.1|12367.1|12382.1|12367.1|12381.2|12366.2|0
1644247420000|2022-02-07 15:23:40|12382.6|12367.6|12382.6|12367.6|12382.6|12367.6|12382.6|12367.6|1
1644247430000|2022-02-07 15:23:50|12382.7|12367.7|12382.7|12367.7|12382.7|12367.7|12382.7|12367.7|0
1644247440000|2022-02-07 15:24:00|12383.3|12368.3|12384.1|12369.1|12384.1|12369.1|12383.3|12368.3|0
1644247450000|2022-02-07 15:24:10|12384.6|12369.6|12384.6|12369.6|12384.6|12369.6|12384.6|12369.6|1
1644247460000|2022-02-07 15:24:20|12384.8|12369.8|12386.1|12371.1|12386.1|12371.1|12384.8|12369.8|3
1644247470000|2022-02-07 15:24:30|12386.2|12371.2|12386.1|12371.1|12386.2|12371.2|12386.1|12371.1|0
1644247480000|2022-02-07 15:24:40|12385.6|12370.6|12386.2|12371.2|12386.2|12371.2|12385.6|12370.6|4
1644247500000|2022-02-07 15:25:00|12386.1|12371.1|12376.6|12361.6|12386.1|12371.1|12376.6|12361.6|4
1644247510000|2022-02-07 15:25:10|12380|12365|12382.6|12367.6|12382.6|12367.6|12380|12365|7
1644247520000|2022-02-07 15:25:20|12378.9|12363.9|12378.6|12363.6|12378.9|12363.9|12377.6|12362.6|1
1644247540000|2022-02-07 15:25:40|12379|12364|12379.1|12364.1|12379.1|12364.1|12379|12364|6
1644247560000|2022-02-07 15:26:00|12378.6|12363.6|12379.2|12364.2|12379.2|12364.2|12378.6|12363.6|3
1644247570000|2022-02-07 15:26:10|12379.1|12364.1|12376.6|12361.6|12379.5|12364.5|12376.6|12361.6|3
1644247580000|2022-02-07 15:26:20|12377.1|12362.1|12379.1|12364.1|12379.1|12364.1|12377.1|12362.1|1
1644247600000|2022-02-07 15:26:40|12379.6|12364.6|12379.6|12364.6|12379.6|12364.6|12379.6|12364.6|7
1644247610000|2022-02-07 15:26:50|12379.1|12364.1|12379.1|12364.1|12379.1|12364.1|12379.1|12364.1|0
1644247620000|2022-02-07 15:27:00|12378.6|12363.6|12376.9|12361.9|12378.6|12363.6|12376.9|12361.9|3
1644247630000|2022-02-07 15:27:10|12377|12362|12376.9|12361.9|12377|12362|12376.9|12361.9|2
1644247650000|2022-02-07 15:27:30|||||||||2
1644247660000|2022-02-07 15:27:40|12377|12362|12375.9|12360.9|12379.1|12364.1|12375.9|12360.9|5
1644247670000|2022-02-07 15:27:50|12374.4|12359.4|12376.9|12361.9|12376.9|12361.9|12374|12359|2
1644247680000|2022-02-07 15:28:00|12376.5|12361.5|12374.4|12359.4|12376.5|12361.5|12374|12359|2
1644247700000|2022-02-07 15:28:20|12374.1|12359.1|12378.6|12363.6|12378.6|12363.6|12374.1|12359.1|51
1644247710000|2022-02-07 15:28:30|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|0
1644247720000|2022-02-07 15:28:40|12378.6|12363.6|12378.8|12363.8|12378.8|12363.8|12378.6|12363.6|0
1644247730000|2022-02-07 15:28:50|12380.1|12365.1|12381.6|12366.6|12383.2|12368.2|12380.1|12365.1|2
1644247740000|2022-02-07 15:29:00|12381.5|12366.5|12375.5|12360.5|12381.5|12366.5|12375.5|12360.5|2
1644247760000|2022-02-07 15:29:20|12377.9|12362.9|12377.9|12362.9|12377.9|12362.9|12377.9|12362.9|1
1644247780000|2022-02-07 15:29:40|12378.9|12363.9|12378.9|12363.9|12378.9|12363.9|12378.9|12363.9|3
1644247790000|2022-02-07 15:29:50|12378.5|12363.5|12381.5|12366.5|12383|12368|12378.5|12363.5|9
1644247800000|2022-02-07 15:30:00|12377.5|12362.5|12375.5|12360.5|12378|12363|12375.5|12360.5|16
1644247810000|2022-02-07 15:30:10|12376|12361|12378|12363|12380|12365|12375|12360|3
1644247820000|2022-02-07 15:30:20|12379.5|12364.5|12380|12365|12380|12365|12379.2|12364.2|1
1644247830000|2022-02-07 15:30:30|12379|12364|12378|12363|12379|12364|12378|12363|2
1644247840000|2022-02-07 15:30:40|12377.5|12362.5|12380|12365|12380|12365|12377.5|12362.5|18
1644247860000|2022-02-07 15:31:00|12381.5|12366.5|12379|12364|12381.5|12366.5|12379|12364|1
1644247870000|2022-02-07 15:31:10|12378|12363|12378|12363|12378|12363|12378|12363|0
1644247880000|2022-02-07 15:31:20|12379|12364|12379|12364|12379|12364|12379|12364|0
1644247890000|2022-02-07 15:31:30|12379.8|12364.8|12379.8|12364.8|12379.8|12364.8|12379.8|12364.8|5
1644247900000|2022-02-07 15:31:40|12383|12368|12389.6|12374.6|12389.6|12374.6|12383|12368|4
1644247910000|2022-02-07 15:31:50|12390|12375|12392.1|12377.1|12392.7|12377.7|12389.5|12374.5|36
1644247920000|2022-02-07 15:32:00|12391.6|12376.6|12395.4|12380.4|12396.5|12381.5|12391.6|12376.6|6
1644247930000|2022-02-07 15:32:10|12396.2|12381.2|12397.2|12382.2|12398.4|12383.4|12396.2|12381.2|9
1644247940000|2022-02-07 15:32:20|12397.3|12382.3|12396.7|12381.7|12397.7|12382.7|12396.7|12381.7|0
1644247950000|2022-02-07 15:32:30|12396.3|12381.3|12397.4|12382.4|12397.9|12382.9|12396.3|12381.3|1
1644247960000|2022-02-07 15:32:40|12398.4|12383.4|12397.9|12382.9|12398.4|12383.4|12397.8|12382.8|0
1644247970000|2022-02-07 15:32:50|12398|12383|12400.9|12385.9|12400.9|12385.9|12398|12383|1
1644247980000|2022-02-07 15:33:00|12401.4|12386.4|12403.9|12388.9|12403.9|12388.9|12400.1|12385.1|5
1644247990000|2022-02-07 15:33:10|12404.4|12389.4|12404.4|12389.4|12404.4|12389.4|12404.4|12389.4|5
1644248000000|2022-02-07 15:33:20|12403.9|12388.9|12400.7|12385.7|12403.9|12388.9|12400.7|12385.7|2
1644248010000|2022-02-07 15:33:30|12400.3|12385.3|12401.9|12386.9|12403.9|12388.9|12397.4|12382.4|3
1644248020000|2022-02-07 15:33:40|12402.9|12387.9|12403.7|12388.7|12403.9|12388.9|12401.4|12386.4|0
1644248030000|2022-02-07 15:33:50|12403.9|12388.9|12404.9|12389.9|12404.9|12389.9|12403.4|12388.4|2
1644248040000|2022-02-07 15:34:00|12404.8|12389.8|12400.4|12385.4|12404.8|12389.8|12400.4|12385.4|4
1644248050000|2022-02-07 15:34:10|12403.4|12388.4|12400.1|12385.1|12404.3|12389.3|12400.1|12385.1|7
1644248060000|2022-02-07 15:34:20|12399.3|12384.3|12399.3|12384.3|12399.3|12384.3|12399.2|12384.2|6
1644248070000|2022-02-07 15:34:30|12399.2|12384.2|12399.2|12384.2|12399.2|12384.2|12399.2|12384.2|1
1644248080000|2022-02-07 15:34:40|12398.8|12383.8|12403.2|12388.2|12403.3|12388.3|12398.8|12383.8|12
1644248090000|2022-02-07 15:34:50|12403.3|12388.3|12403.8|12388.8|12403.8|12388.8|12402.6|12387.6|3
1644248100000|2022-02-07 15:35:00|12405.9|12390.9|12405.9|12390.9|12406.5|12391.5|12405.9|12390.9|1
1644248110000|2022-02-07 15:35:10|12406.8|12391.8|12403.8|12388.8|12406.8|12391.8|12403|12388|3
1644248120000|2022-02-07 15:35:20|12404.4|12389.4|12403.7|12388.7|12404.8|12389.8|12402.8|12387.8|8
1644248130000|2022-02-07 15:35:30|12405.4|12390.4|12404.9|12389.9|12406.9|12391.9|12404.5|12389.5|36
1644248140000|2022-02-07 15:35:40|12405.9|12390.9|12406.4|12391.4|12406.4|12391.4|12405.9|12390.9|1
1644248150000|2022-02-07 15:35:50|12405.5|12390.5|12404.5|12389.5|12406.6|12391.6|12403.9|12388.9|4
1644248160000|2022-02-07 15:36:00|12404.7|12389.7|12405.9|12390.9|12408|12393|12404.7|12389.7|0
1644248170000|2022-02-07 15:36:10|12406.4|12391.4|12410|12395|12411.5|12396.5|12406.4|12391.4|15
1644248180000|2022-02-07 15:36:20|12410.5|12395.5|12410.5|12395.5|12411.5|12396.5|12409.9|12394.9|8
1644248190000|2022-02-07 15:36:30|12409.6|12394.6|12409.5|12394.5|12409.6|12394.6|12409.5|12394.5|1
1644248200000|2022-02-07 15:36:40|12409.7|12394.7|12412.5|12397.5|12412.5|12397.5|12409.7|12394.7|4
1644248210000|2022-02-07 15:36:50|12413|12398|12412.5|12397.5|12414|12399|12412.5|12397.5|2
1644248220000|2022-02-07 15:37:00|12413|12398|12412|12397|12414|12399|12412|12397|2
1644248230000|2022-02-07 15:37:10|12412.5|12397.5|12412.5|12397.5|12414|12399|12411.5|12396.5|4
1644248240000|2022-02-07 15:37:20|12413|12398|12413|12398|12413|12398|12413|12398|0
1644248250000|2022-02-07 15:37:30|12413.2|12398.2|12411.9|12396.9|12414|12399|12411.9|12396.9|1
1644248260000|2022-02-07 15:37:40|12411|12396|12412|12397|12412|12397|12411|12396|1
1644248270000|2022-02-07 15:37:50|12413|12398|12412.5|12397.5|12414|12399|12411|12396|7
1644248280000|2022-02-07 15:38:00|12411|12396|12410.1|12395.1|12411|12396|12410.1|12395.1|45
1644248290000|2022-02-07 15:38:10|12409.6|12394.6|12409.7|12394.7|12409.7|12394.7|12409.6|12394.6|6
1644248300000|2022-02-07 15:38:20|12409.1|12394.1|12407.8|12392.8|12409.1|12394.1|12407.8|12392.8|12
1644248310000|2022-02-07 15:38:30|12408.2|12393.2|12409.5|12394.5|12410|12395|12408.2|12393.2|33
1644248320000|2022-02-07 15:38:40|12409|12394|12408.5|12393.5|12409.4|12394.4|12408.5|12393.5|2
1644248330000|2022-02-07 15:38:50|12408.4|12393.4|12409|12394|12409.4|12394.4|12408.4|12393.4|7
1644248340000|2022-02-07 15:39:00|12408.4|12393.4|12410.5|12395.5|12410.5|12395.5|12408.3|12393.3|2
1644248370000|2022-02-07 15:39:30|12410.4|12395.4|12410.4|12395.4|12410.4|12395.4|12410.4|12395.4|0
1644248380000|2022-02-07 15:39:40|12409.9|12394.9|12407.4|12392.4|12409.9|12394.9|12407.4|12392.4|18
1644248390000|2022-02-07 15:39:50|12409.5|12394.5|12409.4|12394.4|12409.8|12394.8|12408.3|12393.3|4
1644248400000|2022-02-07 15:40:00|12409.5|12394.5|12410|12395|12410.4|12395.4|12409.5|12394.5|32
1644248410000|2022-02-07 15:40:10|12410.5|12395.5|12411.5|12396.5|12414|12399|12410.5|12395.5|4
1644248420000|2022-02-07 15:40:20|12410|12395|12407.6|12392.6|12410|12395|12407.6|12392.6|4
1644248430000|2022-02-07 15:40:30|12408|12393|12408.3|12393.3|12408.3|12393.3|12408|12393|0
1644248440000|2022-02-07 15:40:40|12407.5|12392.5|12405|12390|12409|12394|12402.6|12387.6|21
1644248450000|2022-02-07 15:40:50|12404.8|12389.8|12405|12390|12405|12390|12403.5|12388.5|15
1644248460000|2022-02-07 15:41:00|12405.6|12390.6|12406|12391|12409.1|12394.1|12405.6|12390.6|84
1644248470000|2022-02-07 15:41:10|12405.1|12390.1|12411.7|12396.7|12412.3|12397.3|12405.1|12390.1|24
1644248480000|2022-02-07 15:41:20|12412.1|12397.1|12412|12397|12412.3|12397.3|12412|12397|1
1644248490000|2022-02-07 15:41:30|12411.9|12396.9|12407.7|12392.7|12412.2|12397.2|12407.7|12392.7|14
1644248500000|2022-02-07 15:41:40|12407.8|12392.8|12407.4|12392.4|12407.8|12392.8|12407.3|12392.3|1
1644248510000|2022-02-07 15:41:50|12408.2|12393.2|12408.2|12393.2|12408.2|12393.2|12408.2|12393.2|1
1644248520000|2022-02-07 15:42:00|12408.7|12393.7|12402.1|12387.1|12408.7|12393.7|12401.6|12386.6|7
1644248530000|2022-02-07 15:42:10|12401.6|12386.6|12403.7|12388.7|12403.7|12388.7|12401.6|12386.6|3
1644248540000|2022-02-07 15:42:20|12403.5|12388.5|12402|12387|12403.5|12388.5|12402|12387|3
1644248550000|2022-02-07 15:42:30|12401.5|12386.5|12401.5|12386.5|12401.5|12386.5|12401.5|12386.5|1
1644248560000|2022-02-07 15:42:40|12402|12387|12402|12387|12402|12387|12401.5|12386.5|1
1644248570000|2022-02-07 15:42:50|12401|12386|12401.5|12386.5|12401.5|12386.5|12401|12386|6
1644248580000|2022-02-07 15:43:00|12401.1|12386.1|12397.5|12382.5|12401.1|12386.1|12397.5|12382.5|3
1644248590000|2022-02-07 15:43:10|12395|12380|12392.9|12377.9|12395|12380|12392.9|12377.9|11
1644248600000|2022-02-07 15:43:20|12393.9|12378.9|12389|12374|12394.4|12379.4|12388.9|12373.9|2
1644248610000|2022-02-07 15:43:30|12389.9|12374.9|12392.4|12377.4|12392.4|12377.4|12389.8|12374.8|2
1644248620000|2022-02-07 15:43:40|12392.6|12377.6|12393.4|12378.4|12393.4|12378.4|12392.6|12377.6|1
1644248630000|2022-02-07 15:43:50|12393.9|12378.9|12393.9|12378.9|12393.9|12378.9|12393.9|12378.9|2
1644248640000|2022-02-07 15:44:00|12394|12379|12387.4|12372.4|12395.8|12380.8|12387.4|12372.4|12
1644248650000|2022-02-07 15:44:10|12386.4|12371.4|12385.9|12370.9|12388.4|12373.4|12385.9|12370.9|2
1644248660000|2022-02-07 15:44:20|12384.7|12369.7|12382.4|12367.4|12384.7|12369.7|12381.9|12366.9|3
1644248670000|2022-02-07 15:44:30|12382|12367|12382.8|12367.8|12382.8|12367.8|12382|12367|56
1644248680000|2022-02-07 15:44:40|12382.4|12367.4|12388.8|12373.8|12388.8|12373.8|12382.3|12367.3|13
1644248690000|2022-02-07 15:44:50|12388.2|12373.2|12386.7|12371.7|12388.2|12373.2|12386.7|12371.7|36
1644248700000|2022-02-07 15:45:00|12386.5|12371.5|12390|12375|12390|12375|12385.7|12370.7|2
1644248710000|2022-02-07 15:45:10|12391.2|12376.2|12391.2|12376.2|12391.2|12376.2|12391.2|12376.2|0
1644248720000|2022-02-07 15:45:20|12391.3|12376.3|12391.7|12376.7|12391.7|12376.7|12391.3|12376.3|0
1644248730000|2022-02-07 15:45:30|12391.6|12376.6|12391.7|12376.7|12391.7|12376.7|12391.6|12376.6|1
1644248750000|2022-02-07 15:45:50|12391.5|12376.5|12391.1|12376.1|12391.5|12376.5|12391.1|12376.1|1
1644248760000|2022-02-07 15:46:00|12391.4|12376.4|12391.7|12376.7|12392.7|12377.7|12391.4|12376.4|9
1644248770000|2022-02-07 15:46:10|12391.5|12376.5|12388.6|12373.6|12391.5|12376.5|12388.5|12373.5|7
1644248780000|2022-02-07 15:46:20|12388|12373|12384.1|12369.1|12388|12373|12384.1|12369.1|3
1644248790000|2022-02-07 15:46:30|12384.5|12369.5|12382.5|12367.5|12384.5|12369.5|12382.5|12367.5|0
1644248800000|2022-02-07 15:46:40|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|0
1644248810000|2022-02-07 15:46:50|12382|12367|12382|12367|12382.1|12367.1|12381.6|12366.6|12
1644248820000|2022-02-07 15:47:00|12381.6|12366.6|12384|12369|12384|12369|12380.6|12365.6|7
1644248830000|2022-02-07 15:47:10|12382.1|12367.1|12380.2|12365.2|12382.5|12367.5|12380.2|12365.2|29
1644248840000|2022-02-07 15:47:20|12380.1|12365.1|12375.2|12360.2|12380.1|12365.1|12370.3|12355.3|16
1644248860000|2022-02-07 15:47:40|12374.8|12359.8|12374.8|12359.8|12374.8|12359.8|12374.8|12359.8|24
1644248870000|2022-02-07 15:47:50|12374.2|12359.2|12370.7|12355.7|12374.2|12359.2|12370.7|12355.7|3
1644248880000|2022-02-07 15:48:00|12371.2|12356.2|12377.2|12362.2|12378.3|12363.3|12371.2|12356.2|12
1644248890000|2022-02-07 15:48:10|12375.3|12360.3|12376.2|12361.2|12376.2|12361.2|12375.3|12360.3|3
1644248900000|2022-02-07 15:48:20|12374.8|12359.8|12374.6|12359.6|12374.8|12359.8|12374.6|12359.6|0
1644248910000|2022-02-07 15:48:30|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|12374.2|12359.2|2
1644248920000|2022-02-07 15:48:40|||||||||2
1644248930000|2022-02-07 15:48:50|12374.8|12359.8|12375.2|12360.2|12375.2|12360.2|12374.8|12359.8|3
1644248940000|2022-02-07 15:49:00|12376.2|12361.2|12376.2|12361.2|12376.2|12361.2|12376.2|12361.2|0
1644248950000|2022-02-07 15:49:10|12375.8|12360.8|12375.8|12360.8|12375.8|12360.8|12375.8|12360.8|1
1644248960000|2022-02-07 15:49:20|||||||||1
1644248970000|2022-02-07 15:49:30|12376.3|12361.3|12376.8|12361.8|12376.8|12361.8|12376.3|12361.3|3
1644248980000|2022-02-07 15:49:40|12376.3|12361.3|12374.8|12359.8|12376.3|12361.3|12374.8|12359.8|3
1644248990000|2022-02-07 15:49:50|12372.2|12357.2|12372.2|12357.2|12372.2|12357.2|12372.2|12357.2|3
1644249000000|2022-02-07 15:50:00|||||||||1
1644249010000|2022-02-07 15:50:10|||||||||4
1644249020000|2022-02-07 15:50:20|12372.1|12357.1|12371.7|12356.7|12372.1|12357.1|12371.7|12356.7|3
1644249030000|2022-02-07 15:50:30|||||||||1
1644249040000|2022-02-07 15:50:40|12372.8|12357.8|12372.8|12357.8|12372.8|12357.8|12372.8|12357.8|2
1644249050000|2022-02-07 15:50:50|12373.3|12358.3|12368.2|12353.2|12373.3|12358.3|12368.2|12353.2|6
1644249060000|2022-02-07 15:51:00|12370.3|12355.3|12370.3|12355.3|12370.3|12355.3|12370.3|12355.3|2
1644249070000|2022-02-07 15:51:10|12370.7|12355.7|12367.8|12352.8|12370.7|12355.7|12365.7|12350.7|5
1644249080000|2022-02-07 15:51:20|12368.3|12353.3|12368.3|12353.3|12368.3|12353.3|12368.3|12353.3|1
1644249090000|2022-02-07 15:51:30|12367.8|12352.8|12367.8|12352.8|12367.8|12352.8|12367.4|12352.4|5
1644249100000|2022-02-07 15:51:40|12368.8|12353.8|12373.3|12358.3|12373.3|12358.3|12367.8|12352.8|17
1644249110000|2022-02-07 15:51:50|12372.8|12357.8|12370.7|12355.7|12372.8|12357.8|12370.2|12355.2|2
1644249120000|2022-02-07 15:52:00|12369.2|12354.2|12370.6|12355.6|12370.8|12355.8|12369.2|12354.2|12
1644249130000|2022-02-07 15:52:10|12370.2|12355.2|12368|12353|12370.2|12355.2|12366.9|12351.9|87
1644249140000|2022-02-07 15:52:20|12367.5|12352.5|12367.1|12352.1|12367.5|12352.5|12367.1|12352.1|0
1644249150000|2022-02-07 15:52:30|12367.6|12352.6|12367.4|12352.4|12367.6|12352.6|12367.4|12352.4|20
1644249160000|2022-02-07 15:52:40|12366.7|12351.7|12367.1|12352.1|12367.1|12352.1|12366.7|12351.7|1
1644249170000|2022-02-07 15:52:50|12367|12352|12366.6|12351.6|12367|12352|12366.6|12351.6|0
1644249180000|2022-02-07 15:53:00|12367.4|12352.4|12367.9|12352.9|12367.9|12352.9|12367.4|12352.4|7
1644249190000|2022-02-07 15:53:10|12367.4|12352.4|12366.9|12351.9|12367.4|12352.4|12366.9|12351.9|0
1644249200000|2022-02-07 15:53:20|||||||||1
1644249210000|2022-02-07 15:53:30|12366.8|12351.8|12366.4|12351.4|12366.8|12351.8|12366.4|12351.4|1
1644249230000|2022-02-07 15:53:50|12366.9|12351.9|12366.8|12351.8|12366.9|12351.9|12366.8|12351.8|3
1644249240000|2022-02-07 15:54:00|12366.4|12351.4|12368.5|12353.5|12368.5|12353.5|12365.9|12350.9|2
1644249250000|2022-02-07 15:54:10|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|1
1644249260000|2022-02-07 15:54:20|12368.2|12353.2|12370.5|12355.5|12370.5|12355.5|12367.4|12352.4|23
1644249270000|2022-02-07 15:54:30|12370.4|12355.4|12369.7|12354.7|12370.4|12355.4|12369.7|12354.7|15
1644249290000|2022-02-07 15:54:50|||||||||1
1644249300000|2022-02-07 15:55:00|12369.8|12354.8|12371.9|12356.9|12371.9|12356.9|12369.8|12354.8|26
1644249310000|2022-02-07 15:55:10|12371.5|12356.5|12371.5|12356.5|12371.5|12356.5|12371.5|12356.5|0
1644249330000|2022-02-07 15:55:30|12372.1|12357.1|12372.2|12357.2|12372.2|12357.2|12371.6|12356.6|0
1644249340000|2022-02-07 15:55:40|12374|12359|12374|12359|12374|12359|12373.6|12358.6|1
1644249350000|2022-02-07 15:55:50|12372.9|12357.9|12372.9|12357.9|12372.9|12357.9|12372.9|12357.9|20
1644249360000|2022-02-07 15:56:00|12372.8|12357.8|12371.4|12356.4|12372.8|12357.8|12371.4|12356.4|0
1644249370000|2022-02-07 15:56:10|12371.5|12356.5|12372|12357|12372|12357|12371.5|12356.5|10
1644249380000|2022-02-07 15:56:20|12372.4|12357.4|12372.3|12357.3|12372.4|12357.4|12372|12357|42
1644249390000|2022-02-07 15:56:30|||||||||1
1644249400000|2022-02-07 15:56:40|||||||||1
1644249410000|2022-02-07 15:56:50|12372|12357|12370.9|12355.9|12372|12357|12370.9|12355.9|0
1644249420000|2022-02-07 15:57:00|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|0
1644249430000|2022-02-07 15:57:10|||||||||1
1644249440000|2022-02-07 15:57:20|12374.1|12359.1|12376.4|12361.4|12378.2|12363.2|12374.1|12359.1|5
1644249450000|2022-02-07 15:57:30|12376.3|12361.3|12374.3|12359.3|12376.3|12361.3|12374.3|12359.3|20
1644249460000|2022-02-07 15:57:40|12374.8|12359.8|12375.4|12360.4|12375.4|12360.4|12374.8|12359.8|0
1644249470000|2022-02-07 15:57:50|12378.8|12363.8|12379.4|12364.4|12379.4|12364.4|12378.3|12363.3|46
1644249480000|2022-02-07 15:58:00|||||||||36
1644249490000|2022-02-07 15:58:10|12379.8|12364.8|12379.3|12364.3|12379.8|12364.8|12379.3|12364.3|34
1644249500000|2022-02-07 15:58:20|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|25
1644249510000|2022-02-07 15:58:30|12383.3|12368.3|12384.4|12369.4|12384.4|12369.4|12382.8|12367.8|24
1644249520000|2022-02-07 15:58:40|12383.8|12368.8|12383.8|12368.8|12383.8|12368.8|12383.8|12368.8|3
1644249530000|2022-02-07 15:58:50|12383.3|12368.3|12386.9|12371.9|12386.9|12371.9|12383.3|12368.3|17
1644249540000|2022-02-07 15:59:00|12386.8|12371.8|12388.4|12373.4|12389.7|12374.7|12386.7|12371.7|37
1644249550000|2022-02-07 15:59:10|12389.2|12374.2|12389.2|12374.2|12389.2|12374.2|12389.2|12374.2|29
1644249560000|2022-02-07 15:59:20|12389.6|12374.6|12387.7|12372.7|12389.6|12374.6|12386.6|12371.6|8
1644249570000|2022-02-07 15:59:30|12387.2|12372.2|12387.2|12372.2|12387.2|12372.2|12387.2|12372.2|8
1644249580000|2022-02-07 15:59:40|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|4
1644249590000|2022-02-07 15:59:50|12387.3|12372.3|12389|12374|12389|12374|12387.3|12372.3|0
1644249600000|2022-02-07 16:00:00|12388.5|12373.5|12389.7|12374.7|12391.2|12376.2|12388.5|12373.5|55
1644249610000|2022-02-07 16:00:10|12390.1|12375.1|12391.2|12376.2|12391.2|12376.2|12390.1|12375.1|7
1644249620000|2022-02-07 16:00:20|||||||||1
1644249650000|2022-02-07 16:00:50|12391.1|12376.1|12390.7|12375.7|12391.1|12376.1|12390.7|12375.7|22
1644249660000|2022-02-07 16:01:00|12391.1|12376.1|12390.1|12375.1|12391.7|12376.7|12389.5|12374.5|2
1644249670000|2022-02-07 16:01:10|12390.2|12375.2|12390.1|12375.1|12390.4|12375.4|12390.1|12375.1|1
1644249680000|2022-02-07 16:01:20|12389.7|12374.7|12392.2|12377.2|12392.3|12377.3|12389.7|12374.7|5
1644249690000|2022-02-07 16:01:30|12392.7|12377.7|12393|12378|12394.2|12379.2|12392.6|12377.6|16
1644249700000|2022-02-07 16:01:40|12393.6|12378.6|12393|12378|12393.6|12378.6|12392.6|12377.6|6
1644249710000|2022-02-07 16:01:50|12393.5|12378.5|12393|12378|12393.6|12378.6|12393|12378|0
1644249720000|2022-02-07 16:02:00|12393.1|12378.1|12397.6|12382.6|12397.6|12382.6|12393.1|12378.1|5
1644249730000|2022-02-07 16:02:10|12396.7|12381.7|12394|12379|12396.7|12381.7|12394|12379|0
1644249740000|2022-02-07 16:02:20|12393.9|12378.9|12393.5|12378.5|12394|12379|12393.5|12378.5|0
1644249750000|2022-02-07 16:02:30|12393.6|12378.6|12393.5|12378.5|12393.6|12378.6|12393.1|12378.1|25
1644249760000|2022-02-07 16:02:40|12392.6|12377.6|12394|12379|12394|12379|12392|12377|15
1644249770000|2022-02-07 16:02:50|12393.5|12378.5|12393.5|12378.5|12393.5|12378.5|12393.5|12378.5|1
1644249780000|2022-02-07 16:03:00|12393.8|12378.8|12397.6|12382.6|12397.6|12382.6|12393.8|12378.8|9
1644249790000|2022-02-07 16:03:10|12397.1|12382.1|12395.5|12380.5|12397.6|12382.6|12395.5|12380.5|2
1644249800000|2022-02-07 16:03:20|12395|12380|12394|12379|12395|12380|12394|12379|6
1644249810000|2022-02-07 16:03:30|12393.8|12378.8|12383.1|12368.1|12393.8|12378.8|12383|12368|7
1644249820000|2022-02-07 16:03:40|12383|12368|12383.1|12368.1|12383.1|12368.1|12383|12368|9
1644249830000|2022-02-07 16:03:50|12385|12370|12385|12370|12385|12370|12384.5|12369.5|1
1644249840000|2022-02-07 16:04:00|12383.5|12368.5|12383.5|12368.5|12384.5|12369.5|12382|12367|4
1644249850000|2022-02-07 16:04:10|12382.5|12367.5|12380|12365|12382.5|12367.5|12378.4|12363.4|24
1644249860000|2022-02-07 16:04:20|12379.9|12364.9|12379.5|12364.5|12379.9|12364.9|12379.5|12364.5|1
1644249870000|2022-02-07 16:04:30|12379.3|12364.3|12376.3|12361.3|12379.3|12364.3|12376.3|12361.3|18
1644249880000|2022-02-07 16:04:40|12376.7|12361.7|12377.6|12362.6|12378.4|12363.4|12376.7|12361.7|23
1644249890000|2022-02-07 16:04:50|12377.5|12362.5|12377.5|12362.5|12377.5|12362.5|12376.6|12361.6|3
1644249900000|2022-02-07 16:05:00|12377|12362|12376.5|12361.5|12377|12362|12376.5|12361.5|1
1644249910000|2022-02-07 16:05:10|12374.5|12359.5|12373|12358|12374.5|12359.5|12373|12358|19
1644249920000|2022-02-07 16:05:20|12375|12360|12374|12359|12375|12360|12374|12359|13
1644249930000|2022-02-07 16:05:30|12373.5|12358.5|12370.5|12355.5|12373.5|12358.5|12370|12355|25
1644249940000|2022-02-07 16:05:40|12372|12357|12372|12357|12372|12357|12372|12357|29
1644249950000|2022-02-07 16:05:50|12371.6|12356.6|12371.2|12356.2|12372.6|12357.6|12369.1|12354.1|97
1644249960000|2022-02-07 16:06:00|12371.6|12356.6|12374.3|12359.3|12374.3|12359.3|12371.1|12356.1|37
1644249970000|2022-02-07 16:06:10|12374.7|12359.7|12374.1|12359.1|12374.7|12359.7|12374.1|12359.1|1
1644249980000|2022-02-07 16:06:20|12373.8|12358.8|12373.8|12358.8|12373.8|12358.8|12373.8|12358.8|7
1644249990000|2022-02-07 16:06:30|12379.4|12364.4|12378.6|12363.6|12379.4|12364.4|12377.4|12362.4|27
1644250000000|2022-02-07 16:06:40|12378.9|12363.9|12380.8|12365.8|12380.8|12365.8|12378.9|12363.9|4
1644250010000|2022-02-07 16:06:50|12380.3|12365.3|12377.1|12362.1|12380.3|12365.3|12377.1|12362.1|1
1644250020000|2022-02-07 16:07:00|12376.7|12361.7|12376.2|12361.2|12376.7|12361.7|12375.7|12360.7|0
1644250030000|2022-02-07 16:07:10|12376.6|12361.6|12376.6|12361.6|12376.6|12361.6|12376.6|12361.6|3
1644250040000|2022-02-07 16:07:20|12379.2|12364.2|12381.2|12366.2|12381.2|12366.2|12379.2|12364.2|48
1644250050000|2022-02-07 16:07:30|12381.1|12366.1|12381.2|12366.2|12381.2|12366.2|12381.1|12366.1|29
1644250060000|2022-02-07 16:07:40|12381.1|12366.1|12380.2|12365.2|12381.1|12366.1|12380.2|12365.2|5
1644250070000|2022-02-07 16:07:50|12380.7|12365.7|12382.5|12367.5|12383.4|12368.4|12380.7|12365.7|57
1644250080000|2022-02-07 16:08:00|12383.4|12368.4|12383.8|12368.8|12384.4|12369.4|12383.4|12368.4|5
1644250110000|2022-02-07 16:08:30|12379.4|12364.4|12376.6|12361.6|12379.4|12364.4|12376.6|12361.6|5
1644250120000|2022-02-07 16:08:40|12380.3|12365.3|12378.9|12363.9|12380.3|12365.3|12378.9|12363.9|1
1644250130000|2022-02-07 16:08:50|12378.7|12363.7|12378.8|12363.8|12378.8|12363.8|12378.3|12363.3|0
1644250140000|2022-02-07 16:09:00|12379.8|12364.8|12379.4|12364.4|12380.2|12365.2|12378.9|12363.9|1
1644250150000|2022-02-07 16:09:10|12379.3|12364.3|12379.3|12364.3|12379.3|12364.3|12379.3|12364.3|0
1644250160000|2022-02-07 16:09:20|12378.7|12363.7|12378.3|12363.3|12378.7|12363.7|12378.3|12363.3|20
1644250170000|2022-02-07 16:09:30|12378.5|12363.5|12378.5|12363.5|12378.5|12363.5|12378.3|12363.3|1
1644250180000|2022-02-07 16:09:40|12378.4|12363.4|12378.4|12363.4|12378.4|12363.4|12378.3|12363.3|0
1644250190000|2022-02-07 16:09:50|12378.3|12363.3|12378.3|12363.3|12378.3|12363.3|12378.3|12363.3|2
1644250200000|2022-02-07 16:10:00|12378.4|12363.4|12379.9|12364.9|12379.9|12364.9|12378.4|12363.4|15
1644250210000|2022-02-07 16:10:10|12380.3|12365.3|12380.3|12365.3|12380.3|12365.3|12380.3|12365.3|0
1644250220000|2022-02-07 16:10:20|12380.2|12365.2|12380.2|12365.2|12380.2|12365.2|12380.2|12365.2|3
1644250230000|2022-02-07 16:10:30|12377.8|12362.8|12377.9|12362.9|12378.3|12363.3|12377.8|12362.8|2
1644250240000|2022-02-07 16:10:40|12378|12363|12377.9|12362.9|12378|12363|12377.9|12362.9|0
1644250250000|2022-02-07 16:10:50|12378.4|12363.4|12378.8|12363.8|12378.8|12363.8|12378.4|12363.4|22
1644250260000|2022-02-07 16:11:00|12377.2|12362.2|12374.2|12359.2|12377.4|12362.4|12374.2|12359.2|2
1644250270000|2022-02-07 16:11:10|12374.7|12359.7|12374.7|12359.7|12375|12360|12374.2|12359.2|1
1644250280000|2022-02-07 16:11:20|12375.1|12360.1|12375.1|12360.1|12375.1|12360.1|12375.1|12360.1|1
1644250290000|2022-02-07 16:11:30|12377.8|12362.8|12378.3|12363.3|12378.3|12363.3|12377.8|12362.8|39
1644250300000|2022-02-07 16:11:40|12378.7|12363.7|12383.2|12368.2|12383.2|12368.2|12378.7|12363.7|2
1644250310000|2022-02-07 16:11:50|12383.1|12368.1|12381.8|12366.8|12383.1|12368.1|12381.8|12366.8|2
1644250320000|2022-02-07 16:12:00|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|2
1644250330000|2022-02-07 16:12:10|12381.8|12366.8|12380.8|12365.8|12381.8|12366.8|12380.8|12365.8|3
1644250350000|2022-02-07 16:12:30|12383.3|12368.3|12383.8|12368.8|12383.8|12368.8|12382.8|12367.8|4
1644250360000|2022-02-07 16:12:40|12383.7|12368.7|12383.8|12368.8|12384.2|12369.2|12383.7|12368.7|21
1644250370000|2022-02-07 16:12:50|12383.2|12368.2|12383.4|12368.4|12383.4|12368.4|12383.2|12368.2|4
1644250380000|2022-02-07 16:13:00|12384.2|12369.2|12383.3|12368.3|12384.2|12369.2|12383.3|12368.3|0
1644250390000|2022-02-07 16:13:10|12384.2|12369.2|12384.2|12369.2|12384.2|12369.2|12384.2|12369.2|1
1644250400000|2022-02-07 16:13:20|12383.8|12368.8|12384.7|12369.7|12384.7|12369.7|12383.8|12368.8|2
1644250410000|2022-02-07 16:13:30|12384.3|12369.3|12384.3|12369.3|12384.3|12369.3|12384.3|12369.3|1
1644250420000|2022-02-07 16:13:40|12383.2|12368.2|12385.7|12370.7|12386.3|12371.3|12383.2|12368.2|3
1644250430000|2022-02-07 16:13:50|12384.7|12369.7|12386.8|12371.8|12386.8|12371.8|12384.7|12369.7|0
1644250440000|2022-02-07 16:14:00|12386.9|12371.9|12387.3|12372.3|12387.8|12372.8|12386.9|12371.9|2
1644250450000|2022-02-07 16:14:10|12387.2|12372.2|12387.3|12372.3|12387.3|12372.3|12386.8|12371.8|37
1644250460000|2022-02-07 16:14:20|12387.2|12372.2|12387.6|12372.6|12387.7|12372.7|12387.2|12372.2|18
1644250470000|2022-02-07 16:14:30|12387.5|12372.5|12387|12372|12387.5|12372.5|12387|12372|1
1644250480000|2022-02-07 16:14:40|12387.6|12372.6|12387.6|12372.6|12387.6|12372.6|12387.6|12372.6|1
1644250500000|2022-02-07 16:15:00|12384|12369|12383.6|12368.6|12384.5|12369.5|12383.6|12368.6|2
1644250510000|2022-02-07 16:15:10|12384.1|12369.1|12379.5|12364.5|12384.1|12369.1|12379.5|12364.5|2
1644250520000|2022-02-07 16:15:20|||||||||1
1644250530000|2022-02-07 16:15:30|12379|12364|12376|12361|12379|12364|12376|12361|5
1644250540000|2022-02-07 16:15:40|||||||||1
1644250550000|2022-02-07 16:15:50|12374.5|12359.5|12373|12358|12374.5|12359.5|12373|12358|20
1644250560000|2022-02-07 16:16:00|12372.5|12357.5|12372.5|12357.5|12372.5|12357.5|12372.5|12357.5|52
1644250570000|2022-02-07 16:16:10|12372.4|12357.4|12372.9|12357.9|12372.9|12357.9|12371.8|12356.8|149
1644250580000|2022-02-07 16:16:20|12372.5|12357.5|12372|12357|12372.9|12357.9|12372|12357|97
1644250590000|2022-02-07 16:16:30|12372.5|12357.5|12372|12357|12372.5|12357.5|12372|12357|42
1644250600000|2022-02-07 16:16:40|12372.4|12357.4|12372.4|12357.4|12372.4|12357.4|12372.4|12357.4|3
1644250610000|2022-02-07 16:16:50|12375.8|12360.8|12378|12363|12378|12363|12375.8|12360.8|5
1644250620000|2022-02-07 16:17:00|12378.3|12363.3|12378.5|12363.5|12379.1|12364.1|12378.3|12363.3|3
1644250630000|2022-02-07 16:17:10|12379|12364|12379.1|12364.1|12379.2|12364.2|12378.1|12363.1|5
1644250640000|2022-02-07 16:17:20|12379.6|12364.6|12379.6|12364.6|12379.6|12364.6|12378.1|12363.1|1
1644250650000|2022-02-07 16:17:30|||||||||20
1644250660000|2022-02-07 16:17:40|12380.1|12365.1|12380.1|12365.1|12380.6|12365.6|12380.1|12365.1|2
1644250670000|2022-02-07 16:17:50|12379|12364|12376|12361|12379|12364|12376|12361|5
1644250690000|2022-02-07 16:18:10|12373.1|12358.1|12371.5|12356.5|12373.1|12358.1|12371.1|12356.1|3
1644250700000|2022-02-07 16:18:20|||||||||1
1644250720000|2022-02-07 16:18:40|||||||||23
1644250730000|2022-02-07 16:18:50|12372|12357|12370.4|12355.4|12372.2|12357.2|12370|12355|5
1644250740000|2022-02-07 16:19:00|12370|12355|12371|12356|12371|12356|12370|12355|1
1644250750000|2022-02-07 16:19:10|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|23
1644250760000|2022-02-07 16:19:20|12371|12356|12370.5|12355.5|12371|12356|12370.5|12355.5|2
1644250770000|2022-02-07 16:19:30|12371|12356|12371|12356|12371|12356|12371|12356|0
1644250780000|2022-02-07 16:19:40|||||||||8
1644250790000|2022-02-07 16:19:50|12371.1|12356.1|12371.5|12356.5|12371.5|12356.5|12371.1|12356.1|2
1644250800000|2022-02-07 16:20:00|12372.7|12357.7|12377.1|12362.1|12377.1|12362.1|12372.7|12357.7|6
1644250810000|2022-02-07 16:20:10|12377.8|12362.8|12383.6|12368.6|12384.1|12369.1|12377.8|12362.8|3
1644250820000|2022-02-07 16:20:20|12383.7|12368.7|12384.5|12369.5|12384.5|12369.5|12383.7|12368.7|1
1644250830000|2022-02-07 16:20:30|12384.1|12369.1|12379.6|12364.6|12384.1|12369.1|12379.6|12364.6|4
1644250840000|2022-02-07 16:20:40|12379.4|12364.4|12378|12363|12379.4|12364.4|12378|12363|1
1644250850000|2022-02-07 16:20:50|12378.1|12363.1|12377.2|12362.2|12378.1|12363.1|12377.2|12362.2|101
1644250860000|2022-02-07 16:21:00|12376.8|12361.8|12377.7|12362.7|12377.7|12362.7|12374.9|12359.9|0
1644250870000|2022-02-07 16:21:10|12380.6|12365.6|12379.7|12364.7|12381|12366|12379.7|12364.7|3
1644250880000|2022-02-07 16:21:20|12379.9|12364.9|12383.7|12368.7|12383.7|12368.7|12379.9|12364.9|3
1644250890000|2022-02-07 16:21:30|12384.3|12369.3|12385.3|12370.3|12385.3|12370.3|12384.3|12369.3|1
1644250900000|2022-02-07 16:21:40|12385.4|12370.4|12385.4|12370.4|12386.1|12371.1|12385.3|12370.3|1
1644250910000|2022-02-07 16:21:50|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|13
1644250920000|2022-02-07 16:22:00|12386.5|12371.5|12389.9|12374.9|12391.4|12376.4|12386.5|12371.5|55
1644250940000|2022-02-07 16:22:20|12390.4|12375.4|12390.4|12375.4|12390.4|12375.4|12390.4|12375.4|0
1644250950000|2022-02-07 16:22:30|12390.9|12375.9|12394.5|12379.5|12394.5|12379.5|12390.9|12375.9|4
1644250960000|2022-02-07 16:22:40|12393.4|12378.4|12393.9|12378.9|12393.9|12378.9|12393.4|12378.4|0
1644250970000|2022-02-07 16:22:50|12393.4|12378.4|12394.4|12379.4|12394.4|12379.4|12393.4|12378.4|0
1644250980000|2022-02-07 16:23:00|12394.5|12379.5|12394.9|12379.9|12394.9|12379.9|12394.5|12379.5|2
1644250990000|2022-02-07 16:23:10|12391.9|12376.9|12391.9|12376.9|12391.9|12376.9|12391.9|12376.9|4
1644251000000|2022-02-07 16:23:20|12393.9|12378.9|12393|12378|12393.9|12378.9|12392.4|12377.4|22
1644251010000|2022-02-07 16:23:30|12393.2|12378.2|12393.8|12378.8|12394.1|12379.1|12392.8|12377.8|23
1644251020000|2022-02-07 16:23:40|12394.3|12379.3|12394.4|12379.4|12394.4|12379.4|12394.3|12379.3|2
1644251030000|2022-02-07 16:23:50|12395.3|12380.3|12397.2|12382.2|12397.2|12382.2|12395.3|12380.3|2
1644251040000|2022-02-07 16:24:00|12396.3|12381.3|12391.7|12376.7|12396.3|12381.3|12391.7|12376.7|2
1644251050000|2022-02-07 16:24:10|12392.2|12377.2|12395.2|12380.2|12395.2|12380.2|12392.2|12377.2|0
1644251060000|2022-02-07 16:24:20|12394.2|12379.2|12392.2|12377.2|12394.6|12379.6|12392.1|12377.1|7
1644251070000|2022-02-07 16:24:30|12394.4|12379.4|12394.4|12379.4|12394.4|12379.4|12394.4|12379.4|1
1644251080000|2022-02-07 16:24:40|12395.2|12380.2|12394.4|12379.4|12395.2|12380.2|12393.7|12378.7|22
1644251090000|2022-02-07 16:24:50|12395.5|12380.5|12395.6|12380.6|12395.6|12380.6|12395.5|12380.5|5
1644251100000|2022-02-07 16:25:00|12396.6|12381.6|12396.6|12381.6|12396.6|12381.6|12396.6|12381.6|0
1644251110000|2022-02-07 16:25:10|12398.1|12383.1|12404|12389|12404.4|12389.4|12398.1|12383.1|6
1644251120000|2022-02-07 16:25:20|12404.4|12389.4|12402.6|12387.6|12404.4|12389.4|12402.4|12387.4|22
1644251130000|2022-02-07 16:25:30|12403.4|12388.4|12405.4|12390.4|12405.4|12390.4|12403.4|12388.4|28
1644251140000|2022-02-07 16:25:40|12404.9|12389.9|12402.9|12387.9|12404.9|12389.9|12402.9|12387.9|3
1644251150000|2022-02-07 16:25:50|12403.9|12388.9|12403.9|12388.9|12403.9|12388.9|12403.9|12388.9|1
1644251160000|2022-02-07 16:26:00|12404.2|12389.2|12406.7|12391.7|12407.1|12392.1|12404.2|12389.2|41
1644251170000|2022-02-07 16:26:10|12406.9|12391.9|12407.3|12392.3|12407.3|12392.3|12406.9|12391.9|33
1644251180000|2022-02-07 16:26:20|12407.8|12392.8|12400.3|12385.3|12407.8|12392.8|12400.3|12385.3|7
1644251190000|2022-02-07 16:26:30|12400.7|12385.7|12403.7|12388.7|12403.7|12388.7|12400.7|12385.7|15
1644251200000|2022-02-07 16:26:40|12402.9|12387.9|12399.8|12384.8|12402.9|12387.9|12398.8|12383.8|6
1644251210000|2022-02-07 16:26:50|12402.3|12387.3|12401.3|12386.3|12403.7|12388.7|12401.3|12386.3|4
1644251230000|2022-02-07 16:27:10|12402.2|12387.2|12402.7|12387.7|12402.7|12387.7|12402.2|12387.2|1
1644251240000|2022-02-07 16:27:20|12402.8|12387.8|12403.3|12388.3|12403.3|12388.3|12402.8|12387.8|0
1644251250000|2022-02-07 16:27:30|12403.8|12388.8|12396.3|12381.3|12403.8|12388.8|12395.2|12380.2|6
1644251260000|2022-02-07 16:27:40|12396.1|12381.1|12397.7|12382.7|12397.7|12382.7|12394.2|12379.2|2
1644251270000|2022-02-07 16:27:50|12397.4|12382.4|12393.3|12378.3|12397.4|12382.4|12393.3|12378.3|5
1644251280000|2022-02-07 16:28:00|12394.6|12379.6|12394.2|12379.2|12395.2|12380.2|12394.2|12379.2|6
1644251290000|2022-02-07 16:28:10|12394|12379|12394.1|12379.1|12394.1|12379.1|12393.2|12378.2|1
1644251300000|2022-02-07 16:28:20|12393.7|12378.7|12392.7|12377.7|12394.1|12379.1|12392.4|12377.4|16
1644251310000|2022-02-07 16:28:30|12393.4|12378.4|12395|12380|12396.7|12381.7|12393.4|12378.4|23
1644251320000|2022-02-07 16:28:40|12395.1|12380.1|12395.5|12380.5|12395.5|12380.5|12395.1|12380.1|0
1644251330000|2022-02-07 16:28:50|12397.7|12382.7|12398.6|12383.6|12398.6|12383.6|12397.7|12382.7|18
1644251340000|2022-02-07 16:29:00|12402.5|12387.5|12401.4|12386.4|12402.5|12387.5|12401|12386|7
1644251350000|2022-02-07 16:29:10|12400.5|12385.5|12401.6|12386.6|12401.6|12386.6|12400.5|12385.5|0
1644251360000|2022-02-07 16:29:20|12400.9|12385.9|12396.6|12381.6|12400.9|12385.9|12396.6|12381.6|2
1644251370000|2022-02-07 16:29:30|12396.1|12381.1|12390.6|12375.6|12396.1|12381.1|12390.6|12375.6|1
1644251380000|2022-02-07 16:29:40|12388.5|12373.5|12388.5|12373.5|12388.5|12373.5|12388.5|12373.5|1
1644251390000|2022-02-07 16:29:50|12388.3|12373.3|12387|12372|12388.3|12373.3|12387|12372|0
1644251400000|2022-02-07 16:30:00|12387.4|12372.4|12386.6|12371.6|12387.4|12372.4|12385.9|12370.9|1
1644251410000|2022-02-07 16:30:10|12387|12372|12386.5|12371.5|12387|12372|12386.5|12371.5|7
1644251420000|2022-02-07 16:30:20|||||||||10
1644251430000|2022-02-07 16:30:30|12386|12371|12383.4|12368.4|12386|12371|12383.4|12368.4|1
1644251440000|2022-02-07 16:30:40|12382.8|12367.8|12383.9|12368.9|12383.9|12368.9|12382.8|12367.8|61
1644251450000|2022-02-07 16:30:50|||||||||2
1644251460000|2022-02-07 16:31:00|12384.3|12369.3|12383.9|12368.9|12384.3|12369.3|12383.9|12368.9|2
1644251470000|2022-02-07 16:31:10|12384.3|12369.3|12384.3|12369.3|12384.3|12369.3|12384.3|12369.3|0
1644251480000|2022-02-07 16:31:20|12384.4|12369.4|12384.4|12369.4|12384.4|12369.4|12384.4|12369.4|1
1644251500000|2022-02-07 16:31:40|12380.3|12365.3|12380.9|12365.9|12380.9|12365.9|12380.3|12365.3|6
1644251510000|2022-02-07 16:31:50|12381.4|12366.4|12381.3|12366.3|12381.4|12366.4|12381.3|12366.3|0
1644251520000|2022-02-07 16:32:00|12381.9|12366.9|12381.9|12366.9|12381.9|12366.9|12381.4|12366.4|3
1644251530000|2022-02-07 16:32:10|12381.8|12366.8|12381.8|12366.8|12381.8|12366.8|12381.3|12366.3|1
1644251540000|2022-02-07 16:32:20|12381.9|12366.9|12381.9|12366.9|12381.9|12366.9|12381.9|12366.9|1
1644251550000|2022-02-07 16:32:30|12381.8|12366.8|12381.8|12366.8|12381.8|12366.8|12381.8|12366.8|4
1644251570000|2022-02-07 16:32:50|12381|12366|12375.8|12360.8|12381|12366|12375.2|12360.2|71
1644251580000|2022-02-07 16:33:00|12376.2|12361.2|12378|12363|12378|12363|12376.2|12361.2|105
1644251590000|2022-02-07 16:33:10|||||||||26
1644251600000|2022-02-07 16:33:20|12377.6|12362.6|12378|12363|12378|12363|12377.6|12362.6|5
1644251610000|2022-02-07 16:33:30|12377.6|12362.6|12374.1|12359.1|12377.6|12362.6|12374.1|12359.1|3
1644251620000|2022-02-07 16:33:40|12374.5|12359.5|12374.5|12359.5|12374.5|12359.5|12374.5|12359.5|0
1644251630000|2022-02-07 16:33:50|12376|12361|12375.6|12360.6|12376|12361|12375.6|12360.6|1
1644251640000|2022-02-07 16:34:00|||||||||2
1644251650000|2022-02-07 16:34:10|12376|12361|12376.2|12361.2|12376.2|12361.2|12375.8|12360.8|42
1644251660000|2022-02-07 16:34:20|12375.2|12360.2|12375.7|12360.7|12375.7|12360.7|12375.2|12360.2|3
1644251670000|2022-02-07 16:34:30|12374.9|12359.9|12375.7|12360.7|12375.7|12360.7|12373.7|12358.7|1
1644251680000|2022-02-07 16:34:40|12374.7|12359.7|12376.2|12361.2|12376.2|12361.2|12374.7|12359.7|1
1644251700000|2022-02-07 16:35:00|12374.7|12359.7|12373.7|12358.7|12376.2|12361.2|12373.7|12358.7|3
1644251730000|2022-02-07 16:35:30|||||||||1
1644251740000|2022-02-07 16:35:40|12374|12359|12374|12359|12374|12359|12374|12359|2
1644251750000|2022-02-07 16:35:50|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|0
1644251760000|2022-02-07 16:36:00|12373.7|12358.7|12373.1|12358.1|12373.7|12358.7|12373.1|12358.1|7
1644251770000|2022-02-07 16:36:10|12372.7|12357.7|12372.7|12357.7|12372.7|12357.7|12372.7|12357.7|1
1644251780000|2022-02-07 16:36:20|||||||||3
1644251790000|2022-02-07 16:36:30|12371.1|12356.1|12373.2|12358.2|12373.2|12358.2|12371.1|12356.1|6
1644251800000|2022-02-07 16:36:40|12373.7|12358.7|12375.2|12360.2|12375.2|12360.2|12373.2|12358.2|9
1644251810000|2022-02-07 16:36:50|||||||||1
1644251820000|2022-02-07 16:37:00|12374.2|12359.2|12373.2|12358.2|12374.2|12359.2|12373.2|12358.2|2
1644251830000|2022-02-07 16:37:10|12373.7|12358.7|12372.7|12357.7|12373.7|12358.7|12372.7|12357.7|1
1644251840000|2022-02-07 16:37:20|12370.7|12355.7|12371.2|12356.2|12371.2|12356.2|12370.7|12355.7|5
1644251850000|2022-02-07 16:37:30|12370.7|12355.7|12366.7|12351.7|12370.7|12355.7|12366.7|12351.7|18
1644251870000|2022-02-07 16:37:50|||||||||1
1644251880000|2022-02-07 16:38:00|12367.1|12352.1|12367.2|12352.2|12369.2|12354.2|12367.1|12352.1|27
1644251890000|2022-02-07 16:38:10|12366.7|12351.7|12364.4|12349.4|12367.7|12352.7|12363.5|12348.5|59
1644251900000|2022-02-07 16:38:20|12364|12349|12362.9|12347.9|12364|12349|12362.9|12347.9|23
1644251910000|2022-02-07 16:38:30|12363.5|12348.5|12363.2|12348.2|12363.7|12348.7|12363|12348|18
1644251920000|2022-02-07 16:38:40|12363.6|12348.6|12362.5|12347.5|12363.6|12348.6|12362.5|12347.5|7
1644251930000|2022-02-07 16:38:50|12363.6|12348.6|12363.6|12348.6|12363.6|12348.6|12363.6|12348.6|0
1644251940000|2022-02-07 16:39:00|12363.5|12348.5|12362|12347|12363.5|12348.5|12362|12347|2
1644251950000|2022-02-07 16:39:10|12361.2|12346.2|12361.1|12346.1|12361.2|12346.2|12361.1|12346.1|10
1644251970000|2022-02-07 16:39:30|12360.7|12345.7|12360.7|12345.7|12360.7|12345.7|12360.7|12345.7|1
1644251980000|2022-02-07 16:39:40|12360.6|12345.6|12360.6|12345.6|12360.6|12345.6|12360.6|12345.6|1
1644252000000|2022-02-07 16:40:00|12360.2|12345.2|12356.6|12341.6|12360.5|12345.5|12355.9|12340.9|32
1644252010000|2022-02-07 16:40:10|12356.7|12341.7|12355|12340|12357.1|12342.1|12354.5|12339.5|4
1644252020000|2022-02-07 16:40:20|12355.1|12340.1|12355.1|12340.1|12355.1|12340.1|12355.1|12340.1|1
1644252030000|2022-02-07 16:40:30|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|1
1644252040000|2022-02-07 16:40:40|12356|12341|12356.6|12341.6|12356.6|12341.6|12355.6|12340.6|0
1644252050000|2022-02-07 16:40:50|12356|12341|12355.6|12340.6|12356.6|12341.6|12355.5|12340.5|1
1644252060000|2022-02-07 16:41:00|12356|12341|12355.6|12340.6|12356|12341|12355.6|12340.6|2
1644252070000|2022-02-07 16:41:10|||||||||1
1644252080000|2022-02-07 16:41:20|12359.1|12344.1|12363.1|12348.1|12363.1|12348.1|12359.1|12344.1|10
1644252100000|2022-02-07 16:41:40|12360.5|12345.5|12358.5|12343.5|12360.5|12345.5|12358.5|12343.5|2
1644252110000|2022-02-07 16:41:50|12358.2|12343.2|12360.5|12345.5|12360.5|12345.5|12357.4|12342.4|4
1644252120000|2022-02-07 16:42:00|12361.1|12346.1|12359.5|12344.5|12364|12349|12359.5|12344.5|4
1644252130000|2022-02-07 16:42:10|12359.6|12344.6|12360.5|12345.5|12360.5|12345.5|12359.6|12344.6|0
1644252140000|2022-02-07 16:42:20|12361|12346|12361|12346|12361|12346|12361|12346|1
1644252150000|2022-02-07 16:42:30|12363.4|12348.4|12364.5|12349.5|12364.9|12349.9|12363.4|12348.4|1
1644252160000|2022-02-07 16:42:40|||||||||4
1644252170000|2022-02-07 16:42:50|12363.5|12348.5|12363.5|12348.5|12363.5|12348.5|12363.3|12348.3|11
1644252180000|2022-02-07 16:43:00|12363.6|12348.6|12363.5|12348.5|12363.6|12348.6|12363.5|12348.5|1
1644252190000|2022-02-07 16:43:10|12363.3|12348.3|12365|12350|12366|12351|12362.5|12347.5|35
1644252200000|2022-02-07 16:43:20|12364.5|12349.5|12364.5|12349.5|12364.5|12349.5|12364.5|12349.5|0
1644252210000|2022-02-07 16:43:30|||||||||1
1644252220000|2022-02-07 16:43:40|12362.6|12347.6|12358.4|12343.4|12362.6|12347.6|12358.4|12343.4|12
1644252230000|2022-02-07 16:43:50|12358.9|12343.9|12360.1|12345.1|12360.1|12345.1|12358.9|12343.9|7
1644252240000|2022-02-07 16:44:00|12358.6|12343.6|12356.6|12341.6|12359|12344|12356.6|12341.6|17
1644252250000|2022-02-07 16:44:10|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|5
1644252260000|2022-02-07 16:44:20|12356.7|12341.7|12361.3|12346.3|12361.3|12346.3|12356.7|12341.7|1
1644252270000|2022-02-07 16:44:30|12362.8|12347.8|12361.3|12346.3|12363.3|12348.3|12360.4|12345.4|1
1644252280000|2022-02-07 16:44:40|12361.4|12346.4|12361.8|12346.8|12361.8|12346.8|12361.4|12346.4|0
1644252290000|2022-02-07 16:44:50|12362.8|12347.8|12362.8|12347.8|12362.8|12347.8|12362.8|12347.8|1
1644252300000|2022-02-07 16:45:00|12361.4|12346.4|12360.8|12345.8|12361.4|12346.4|12360.2|12345.2|5
1644252310000|2022-02-07 16:45:10|12361|12346|12363.8|12348.8|12363.8|12348.8|12361|12346|0
1644252320000|2022-02-07 16:45:20|12362.4|12347.4|12361.9|12346.9|12362.4|12347.4|12361.9|12346.9|1
1644252330000|2022-02-07 16:45:30|12362|12347|12362.3|12347.3|12362.9|12347.9|12362|12347|0
1644252340000|2022-02-07 16:45:40|12361.8|12346.8|12362.4|12347.4|12362.4|12347.4|12361.8|12346.8|0
1644252350000|2022-02-07 16:45:50|12362.8|12347.8|12363.8|12348.8|12363.8|12348.8|12362.8|12347.8|1
1644252360000|2022-02-07 16:46:00|12363|12348|12357.2|12342.2|12363|12348|12357.2|12342.2|11
1644252370000|2022-02-07 16:46:10|12356.7|12341.7|12360.7|12345.7|12360.7|12345.7|12356.7|12341.7|4
1644252380000|2022-02-07 16:46:20|12360.8|12345.8|12358.3|12343.3|12360.8|12345.8|12358.3|12343.3|3
1644252390000|2022-02-07 16:46:30|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|2
1644252400000|2022-02-07 16:46:40|||||||||1
1644252410000|2022-02-07 16:46:50|12356.8|12341.8|12355.9|12340.9|12356.8|12341.8|12355.9|12340.9|2
1644252420000|2022-02-07 16:47:00|12355.6|12340.6|12355.6|12340.6|12355.6|12340.6|12355.6|12340.6|0
1644252430000|2022-02-07 16:47:10|12354.8|12339.8|12354.7|12339.7|12354.8|12339.8|12354.7|12339.7|3
1644252440000|2022-02-07 16:47:20|||||||||2
1644252460000|2022-02-07 16:47:40|12353.3|12338.3|12353.8|12338.8|12353.8|12338.8|12353.3|12338.3|5
1644252470000|2022-02-07 16:47:50|||||||||1
1644252480000|2022-02-07 16:48:00|12352.8|12337.8|12353.7|12338.7|12354.4|12339.4|12352.8|12337.8|13
1644252490000|2022-02-07 16:48:10|12353.8|12338.8|12354.7|12339.7|12354.8|12339.8|12353.8|12338.8|5
1644252500000|2022-02-07 16:48:20|12354.8|12339.8|12354.8|12339.8|12354.8|12339.8|12354.8|12339.8|0
1644252510000|2022-02-07 16:48:30|12355.3|12340.3|12353.3|12338.3|12355.3|12340.3|12351.8|12336.8|13
1644252520000|2022-02-07 16:48:40|12353.4|12338.4|12354.2|12339.2|12354.3|12339.3|12353.4|12338.4|5
1644252530000|2022-02-07 16:48:50|12353.8|12338.8|12354.1|12339.1|12354.1|12339.1|12353.7|12338.7|38
1644252540000|2022-02-07 16:49:00|12353.7|12338.7|12354.6|12339.6|12354.6|12339.6|12351.2|12336.2|12
1644252550000|2022-02-07 16:49:10|12354.7|12339.7|12354.1|12339.1|12354.7|12339.7|12354.1|12339.1|0
1644252560000|2022-02-07 16:49:20|12353.6|12338.6|12353.2|12338.2|12353.6|12338.6|12353.2|12338.2|1
1644252570000|2022-02-07 16:49:30|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|71
1644252580000|2022-02-07 16:49:40|||||||||8
1644252590000|2022-02-07 16:49:50|12353|12338|12355.6|12340.6|12355.6|12340.6|12353|12338|3
1644252600000|2022-02-07 16:50:00|12355.1|12340.1|12353.1|12338.1|12355.6|12340.6|12353.1|12338.1|6
1644252610000|2022-02-07 16:50:10|12353|12338|12353|12338|12353|12338|12353|12338|3
1644252620000|2022-02-07 16:50:20|12351.1|12336.1|12351.1|12336.1|12351.1|12336.1|12351.1|12336.1|43
1644252630000|2022-02-07 16:50:30|12351|12336|12350.6|12335.6|12351|12336|12350.6|12335.6|43
1644252640000|2022-02-07 16:50:40|12351|12336|12351|12336|12351|12336|12351|12336|10
1644252650000|2022-02-07 16:50:50|12350.2|12335.2|12353.2|12338.2|12353.2|12338.2|12350.2|12335.2|8
1644252660000|2022-02-07 16:51:00|12353.6|12338.6|12353.1|12338.1|12353.6|12338.6|12353.1|12338.1|1
1644252670000|2022-02-07 16:51:10|12352.1|12337.1|12352.1|12337.1|12352.1|12337.1|12352.1|12337.1|1
1644252680000|2022-02-07 16:51:20|12352.6|12337.6|12352.1|12337.1|12352.6|12337.6|12351.6|12336.6|1
1644252690000|2022-02-07 16:51:30|12352.2|12337.2|12352.6|12337.6|12352.6|12337.6|12352.2|12337.2|0
1644252700000|2022-02-07 16:51:40|||||||||1
1644252720000|2022-02-07 16:52:00|12352.1|12337.1|12351.5|12336.5|12352.1|12337.1|12350.7|12335.7|7
1644252730000|2022-02-07 16:52:10|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|5
1644252740000|2022-02-07 16:52:20|12349|12334|12349|12334|12349|12334|12349|12334|2
1644252750000|2022-02-07 16:52:30|12347.9|12332.9|12348|12333|12348|12333|12347.9|12332.9|16
1644252760000|2022-02-07 16:52:40|||||||||4
1644252770000|2022-02-07 16:52:50|||||||||1
1644252780000|2022-02-07 16:53:00|||||||||1
1644252790000|2022-02-07 16:53:10|12345.5|12330.5|12347.5|12332.5|12349|12334|12345.5|12330.5|68
1644252800000|2022-02-07 16:53:20|12348|12333|12348.5|12333.5|12348.5|12333.5|12348|12333|3
1644252820000|2022-02-07 16:53:40|12352.2|12337.2|12352.9|12337.9|12352.9|12337.9|12352.2|12337.2|2
1644252830000|2022-02-07 16:53:50|12354.9|12339.9|12353|12338|12355|12340|12353|12338|9
1644252840000|2022-02-07 16:54:00|12352.9|12337.9|12349.5|12334.5|12352.9|12337.9|12349|12334|8
1644252850000|2022-02-07 16:54:10|12348|12333|12348|12333|12348|12333|12348|12333|2
1644252860000|2022-02-07 16:54:20|12346.5|12331.5|12347|12332|12347|12332|12346.5|12331.5|3
1644252870000|2022-02-07 16:54:30|12347.4|12332.4|12346.9|12331.9|12347.4|12332.4|12346.9|12331.9|2
1644252890000|2022-02-07 16:54:50|12345.9|12330.9|12343.4|12328.4|12345.9|12330.9|12337.9|12322.9|33
1644252900000|2022-02-07 16:55:00|12343.9|12328.9|12345.9|12330.9|12345.9|12330.9|12343.9|12328.9|4
1644252910000|2022-02-07 16:55:10|12346.1|12331.1|12346.4|12331.4|12346.5|12331.5|12346.1|12331.1|1
1644252920000|2022-02-07 16:55:20|||||||||1
1644252930000|2022-02-07 16:55:30|12346.2|12331.2|12343.5|12328.5|12346.2|12331.2|12343.4|12328.4|5
1644252940000|2022-02-07 16:55:40|12344|12329|12342.9|12327.9|12344.4|12329.4|12342.9|12327.9|5
1644252950000|2022-02-07 16:55:50|12344.4|12329.4|12344.9|12329.9|12344.9|12329.9|12344.4|12329.4|1
1644252960000|2022-02-07 16:56:00|12345.4|12330.4|12345.4|12330.4|12345.4|12330.4|12345.4|12330.4|3
1644252970000|2022-02-07 16:56:10|||||||||1
1644252980000|2022-02-07 16:56:20|12344.9|12329.9|12345.4|12330.4|12345.4|12330.4|12343.4|12328.4|2
1644252990000|2022-02-07 16:56:30|12345.2|12330.2|12344.9|12329.9|12345.2|12330.2|12343.9|12328.9|3
1644253000000|2022-02-07 16:56:40|12344.5|12329.5|12345.4|12330.4|12345.4|12330.4|12344.5|12329.5|2
1644253020000|2022-02-07 16:57:00|12344.9|12329.9|12344.4|12329.4|12344.9|12329.9|12344.4|12329.4|0
1644253030000|2022-02-07 16:57:10|12344.5|12329.5|12346.5|12331.5|12346.9|12331.9|12344.5|12329.5|17
1644253040000|2022-02-07 16:57:20|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|2
1644253050000|2022-02-07 16:57:30|12345.9|12330.9|12345.9|12330.9|12345.9|12330.9|12345.9|12330.9|1
1644253060000|2022-02-07 16:57:40|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|1
1644253070000|2022-02-07 16:57:50|12348.5|12333.5|12350.4|12335.4|12350.4|12335.4|12348.4|12333.4|3
1644253080000|2022-02-07 16:58:00|12349.9|12334.9|12351.4|12336.4|12351.9|12336.9|12349.9|12334.9|43
1644253090000|2022-02-07 16:58:10|||||||||5
1644253100000|2022-02-07 16:58:20|12351.9|12336.9|12351.9|12336.9|12351.9|12336.9|12351.9|12336.9|2
1644253110000|2022-02-07 16:58:30|12351.8|12336.8|12351.4|12336.4|12351.8|12336.8|12351.4|12336.4|2
1644253130000|2022-02-07 16:58:50|12351.7|12336.7|12351.7|12336.7|12351.7|12336.7|12351.7|12336.7|6
1644253140000|2022-02-07 16:59:00|12352.9|12337.9|12352.4|12337.4|12354.9|12339.9|12352.4|12337.4|58
1644253150000|2022-02-07 16:59:10|12351.9|12336.9|12354.2|12339.2|12354.2|12339.2|12351.9|12336.9|102
1644253160000|2022-02-07 16:59:20|12354.6|12339.6|12355.7|12340.7|12356.1|12341.1|12354.6|12339.6|41
1644253180000|2022-02-07 16:59:40|12356.1|12341.1|12351.1|12336.1|12356.5|12341.5|12351.1|12336.1|3
1644253190000|2022-02-07 16:59:50|12350.6|12335.6|12349|12334|12351.5|12336.5|12349|12334|3
1644253200000|2022-02-07 17:00:00|12348.6|12333.6|12348.6|12333.6|12349.1|12334.1|12348.6|12333.6|1
1644253210000|2022-02-07 17:00:10|12349|12334|12348.7|12333.7|12349.1|12334.1|12348.4|12333.4|35
1644253220000|2022-02-07 17:00:20|12348.5|12333.5|12346.3|12331.3|12349.3|12334.3|12346.3|12331.3|12
1644253260000|2022-02-07 17:01:00|12345.9|12330.9|12339.8|12324.8|12345.9|12330.9|12339.4|12324.4|24
1644253270000|2022-02-07 17:01:10|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|0
1644253280000|2022-02-07 17:01:20|12338.4|12323.4|12347.2|12332.2|12347.9|12332.9|12338.3|12323.3|15
1644253290000|2022-02-07 17:01:30|12348.4|12333.4|12345.9|12330.9|12348.9|12333.9|12345.9|12330.9|2
1644253300000|2022-02-07 17:01:40|12349.9|12334.9|12349.4|12334.4|12349.9|12334.9|12348.9|12333.9|14
1644253310000|2022-02-07 17:01:50|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|1
1644253320000|2022-02-07 17:02:00|12350.1|12335.1|12346.2|12331.2|12350.1|12335.1|12344.8|12329.8|4
1644253330000|2022-02-07 17:02:10|||||||||1
1644253340000|2022-02-07 17:02:20|||||||||2
1644253360000|2022-02-07 17:02:40|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|12349.8|12334.8|3
1644253370000|2022-02-07 17:02:50|12350.7|12335.7|12350.8|12335.8|12350.8|12335.8|12350.7|12335.7|11
1644253380000|2022-02-07 17:03:00|12351.3|12336.3|12351.2|12336.2|12351.3|12336.3|12351.2|12336.2|5
1644253400000|2022-02-07 17:03:20|12351.1|12336.1|12350.3|12335.3|12351.1|12336.1|12350.3|12335.3|2
1644253420000|2022-02-07 17:03:40|12351.5|12336.5|12351.8|12336.8|12351.8|12336.8|12351.3|12336.3|1
1644253430000|2022-02-07 17:03:50|12352.2|12337.2|12352.3|12337.3|12352.3|12337.3|12351.8|12336.8|9
1644253440000|2022-02-07 17:04:00|12352.1|12337.1|12348.3|12333.3|12352.1|12337.1|12348.3|12333.3|6
1644253450000|2022-02-07 17:04:10|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|1
1644253460000|2022-02-07 17:04:20|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|1
1644253470000|2022-02-07 17:04:30|12350.8|12335.8|12351.7|12336.7|12351.8|12336.8|12350.8|12335.8|7
1644253480000|2022-02-07 17:04:40|12352.9|12337.9|12352.8|12337.8|12353.3|12338.3|12352.8|12337.8|10
1644253490000|2022-02-07 17:04:50|12353.3|12338.3|12353.7|12338.7|12353.7|12338.7|12353.3|12338.3|0
1644253500000|2022-02-07 17:05:00|12353.3|12338.3|12354.1|12339.1|12354.5|12339.5|12353.3|12338.3|53
1644253510000|2022-02-07 17:05:10|12354.5|12339.5|12354.5|12339.5|12354.5|12339.5|12354.5|12339.5|3
1644253520000|2022-02-07 17:05:20|12354.1|12339.1|12354.1|12339.1|12354.1|12339.1|12354.1|12339.1|1
1644253530000|2022-02-07 17:05:30|12354.5|12339.5|12359.3|12344.3|12359.7|12344.7|12354.1|12339.1|22
1644253540000|2022-02-07 17:05:40|12359.7|12344.7|12364.3|12349.3|12364.3|12349.3|12359.7|12344.7|4
1644253550000|2022-02-07 17:05:50|12363.8|12348.8|12363.8|12348.8|12363.8|12348.8|12363.8|12348.8|0
1644253570000|2022-02-07 17:06:10|12363.7|12348.7|12364.3|12349.3|12364.8|12349.8|12363.3|12348.3|3
1644253580000|2022-02-07 17:06:20|12363.2|12348.2|12359.8|12344.8|12363.2|12348.2|12358.8|12343.8|12
1644253590000|2022-02-07 17:06:30|12359.3|12344.3|12359.3|12344.3|12359.3|12344.3|12359.3|12344.3|0
1644253600000|2022-02-07 17:06:40|12358.8|12343.8|12359.3|12344.3|12359.3|12344.3|12358.8|12343.8|1
1644253610000|2022-02-07 17:06:50|12358|12343|12358.8|12343.8|12358.8|12343.8|12358|12343|45
1644253620000|2022-02-07 17:07:00|12358.3|12343.3|12358.3|12343.3|12358.3|12343.3|12358.3|12343.3|0
1644253630000|2022-02-07 17:07:10|12356.7|12341.7|12356.3|12341.3|12356.7|12341.7|12356.3|12341.3|2
1644253640000|2022-02-07 17:07:20|12355.8|12340.8|12354.3|12339.3|12355.8|12340.8|12354.3|12339.3|1
1644253650000|2022-02-07 17:07:30|12354.2|12339.2|12353.8|12338.8|12354.2|12339.2|12352.7|12337.7|1
1644253660000|2022-02-07 17:07:40|12353.7|12338.7|12350.9|12335.9|12353.8|12338.8|12350.9|12335.9|5
1644253670000|2022-02-07 17:07:50|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|5
1644253680000|2022-02-07 17:08:00|12350.8|12335.8|12349.6|12334.6|12350.8|12335.8|12349.6|12334.6|4
1644253690000|2022-02-07 17:08:10|12348.3|12333.3|12347.8|12332.8|12348.3|12333.3|12347.8|12332.8|1
1644253700000|2022-02-07 17:08:20|12348.7|12333.7|12347.3|12332.3|12348.8|12333.8|12347.3|12332.3|5
1644253710000|2022-02-07 17:08:30|12347.7|12332.7|12348.2|12333.2|12348.2|12333.2|12347.7|12332.7|1
1644253720000|2022-02-07 17:08:40|12348|12333|12348|12333|12348|12333|12348|12333|0
1644253730000|2022-02-07 17:08:50|12347.4|12332.4|12346.3|12331.3|12348.3|12333.3|12346.3|12331.3|2
1644253740000|2022-02-07 17:09:00|||||||||1
1644253750000|2022-02-07 17:09:10|12347.2|12332.2|12346.8|12331.8|12347.3|12332.3|12346.8|12331.8|6
1644253760000|2022-02-07 17:09:20|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|3
1644253770000|2022-02-07 17:09:30|12346.8|12331.8|12342.8|12327.8|12346.8|12331.8|12342.3|12327.3|7
1644253790000|2022-02-07 17:09:50|12342.4|12327.4|12340.3|12325.3|12342.4|12327.4|12340.3|12325.3|6
1644253800000|2022-02-07 17:10:00|12339.8|12324.8|12339.3|12324.3|12339.8|12324.8|12339.3|12324.3|7
1644253810000|2022-02-07 17:10:10|12336.5|12321.5|12332.3|12317.3|12336.5|12321.5|12332.3|12317.3|39
1644253820000|2022-02-07 17:10:20|12333.9|12318.9|12341.3|12326.3|12341.3|12326.3|12333.9|12318.9|7
1644253830000|2022-02-07 17:10:30|12340.3|12325.3|12342.3|12327.3|12342.3|12327.3|12340.3|12325.3|6
1644253840000|2022-02-07 17:10:40|12339.3|12324.3|12342.8|12327.8|12342.8|12327.8|12338.3|12323.3|18
1644253850000|2022-02-07 17:10:50|12342.9|12327.9|12344.2|12329.2|12344.2|12329.2|12342.9|12327.9|1
1644253860000|2022-02-07 17:11:00|12343.3|12328.3|12343.3|12328.3|12343.3|12328.3|12343.3|12328.3|0
1644253870000|2022-02-07 17:11:10|12346.3|12331.3|12345.8|12330.8|12347.3|12332.3|12345.8|12330.8|6
1644253880000|2022-02-07 17:11:20|12347.3|12332.3|12349.2|12334.2|12349.2|12334.2|12347.3|12332.3|13
1644253890000|2022-02-07 17:11:30|12350.3|12335.3|12349.2|12334.2|12350.3|12335.3|12349.2|12334.2|12
1644253900000|2022-02-07 17:11:40|||||||||1
1644253910000|2022-02-07 17:11:50|12349.7|12334.7|12355.3|12340.3|12357.8|12342.8|12349.7|12334.7|8
1644253920000|2022-02-07 17:12:00|12355.8|12340.8|12354.7|12339.7|12355.8|12340.8|12354.7|12339.7|2
1644253930000|2022-02-07 17:12:10|12354.3|12339.3|12354.3|12339.3|12354.3|12339.3|12354.3|12339.3|0
1644253940000|2022-02-07 17:12:20|12354.8|12339.8|12355.3|12340.3|12355.3|12340.3|12354.8|12339.8|3
1644253950000|2022-02-07 17:12:30|12355.2|12340.2|12355.2|12340.2|12355.2|12340.2|12355.2|12340.2|1
1644253960000|2022-02-07 17:12:40|12354.4|12339.4|12361.7|12346.7|12362.2|12347.2|12354.4|12339.4|49
1644253970000|2022-02-07 17:12:50|12361.9|12346.9|12361|12346|12361.9|12346.9|12361|12346|5
1644253980000|2022-02-07 17:13:00|12360.2|12345.2|12359.5|12344.5|12360.2|12345.2|12359.5|12344.5|3
1644254010000|2022-02-07 17:13:30|12359.4|12344.4|12360.3|12345.3|12360.5|12345.5|12359.4|12344.4|3
1644254020000|2022-02-07 17:13:40|12359.5|12344.5|12359.5|12344.5|12359.5|12344.5|12359.5|12344.5|0
1644254030000|2022-02-07 17:13:50|12359.7|12344.7|12366.1|12351.1|12366.1|12351.1|12359.5|12344.5|8
1644254040000|2022-02-07 17:14:00|12366.5|12351.5|12362|12347|12366.5|12351.5|12362|12347|2
1644254050000|2022-02-07 17:14:10|12362.5|12347.5|12363.5|12348.5|12363.5|12348.5|12362.5|12347.5|0
1644254060000|2022-02-07 17:14:20|12364|12349|12364.4|12349.4|12364.5|12349.5|12364|12349|1
1644254070000|2022-02-07 17:14:30|12360.9|12345.9|12355.8|12340.8|12360.9|12345.9|12355.8|12340.8|5
1644254080000|2022-02-07 17:14:40|12355.4|12340.4|12354.4|12339.4|12355.4|12340.4|12354|12339|1
1644254090000|2022-02-07 17:14:50|12354.5|12339.5|12358.5|12343.5|12359.1|12344.1|12354.5|12339.5|9
1644254100000|2022-02-07 17:15:00|12358.8|12343.8|12358.3|12343.3|12358.8|12343.8|12358.3|12343.3|0
1644254110000|2022-02-07 17:15:10|12358|12343|12357.8|12342.8|12358|12343|12356.3|12341.3|1
1644254130000|2022-02-07 17:15:30|12358|12343|12362.7|12347.7|12362.7|12347.7|12358|12343|6
1644254150000|2022-02-07 17:15:50|12362.5|12347.5|12362.7|12347.7|12362.7|12347.7|12361.8|12346.8|3
1644254170000|2022-02-07 17:16:10|||||||||1
1644254180000|2022-02-07 17:16:20|12362.3|12347.3|12362.7|12347.7|12362.7|12347.7|12362.3|12347.3|5
1644254220000|2022-02-07 17:17:00|12362.3|12347.3|12355.3|12340.3|12362.3|12347.3|12355.3|12340.3|10
1644254230000|2022-02-07 17:17:10|12355.1|12340.1|12353.2|12338.2|12355.1|12340.1|12353.2|12338.2|3
1644254240000|2022-02-07 17:17:20|12352.7|12337.7|12350.9|12335.9|12352.7|12337.7|12350.9|12335.9|23
1644254250000|2022-02-07 17:17:30|12348.9|12333.9|12345.4|12330.4|12348.9|12333.9|12345.4|12330.4|6
1644254260000|2022-02-07 17:17:40|12349.9|12334.9|12348.9|12333.9|12349.9|12334.9|12348.9|12333.9|2
1644254270000|2022-02-07 17:17:50|12349.2|12334.2|12351.5|12336.5|12351.5|12336.5|12349.2|12334.2|2
1644254280000|2022-02-07 17:18:00|12350.4|12335.4|12348.9|12333.9|12350.4|12335.4|12348.9|12333.9|1
1644254290000|2022-02-07 17:18:10|||||||||2
1644254300000|2022-02-07 17:18:20|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|2
1644254310000|2022-02-07 17:18:30|||||||||2
1644254320000|2022-02-07 17:18:40|||||||||1
1644254330000|2022-02-07 17:18:50|12351.9|12336.9|12350.9|12335.9|12351.9|12336.9|12350.9|12335.9|10
1644254340000|2022-02-07 17:19:00|12353|12338|12347.9|12332.9|12353|12338|12347.9|12332.9|5
1644254350000|2022-02-07 17:19:10|12347.8|12332.8|12347.4|12332.4|12347.8|12332.8|12347.4|12332.4|1
1644254360000|2022-02-07 17:19:20|||||||||1
1644254370000|2022-02-07 17:19:30|12344.8|12329.8|12344.8|12329.8|12345.2|12330.2|12344.8|12329.8|6
1644254380000|2022-02-07 17:19:40|||||||||2
1644254390000|2022-02-07 17:19:50|12348|12333|12348|12333|12348|12333|12348|12333|8
1644254400000|2022-02-07 17:20:00|||||||||2
1644254410000|2022-02-07 17:20:10|||||||||4
1644254420000|2022-02-07 17:20:20|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|9
1644254430000|2022-02-07 17:20:30|12353|12338|12357.2|12342.2|12357.2|12342.2|12353|12338|44
1644254440000|2022-02-07 17:20:40|12358.2|12343.2|12358.5|12343.5|12358.5|12343.5|12355.6|12340.6|6
1644254450000|2022-02-07 17:20:50|12354.3|12339.3|12353.1|12338.1|12354.3|12339.3|12353.1|12338.1|9
1644254470000|2022-02-07 17:21:10|12353.9|12338.9|12354.1|12339.1|12354.1|12339.1|12353.9|12338.9|1
1644254480000|2022-02-07 17:21:20|||||||||1
1644254490000|2022-02-07 17:21:30|12359.6|12344.6|12361.1|12346.1|12361.1|12346.1|12359.6|12344.6|2
1644254500000|2022-02-07 17:21:40|12362.1|12347.1|12362.1|12347.1|12362.1|12347.1|12362.1|12347.1|3
1644254510000|2022-02-07 17:21:50|12361.3|12346.3|12360.6|12345.6|12361.3|12346.3|12360.6|12345.6|3
1644254520000|2022-02-07 17:22:00|12360.1|12345.1|12360.1|12345.1|12360.1|12345.1|12360.1|12345.1|0
1644254530000|2022-02-07 17:22:10|12355.9|12340.9|12353.6|12338.6|12355.9|12340.9|12353.6|12338.6|12
1644254540000|2022-02-07 17:22:20|12354.1|12339.1|12354.1|12339.1|12354.1|12339.1|12354.1|12339.1|1
1644254550000|2022-02-07 17:22:30|12353.6|12338.6|12352.1|12337.1|12353.6|12338.6|12352.1|12337.1|2
1644254560000|2022-02-07 17:22:40|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|1
1644254570000|2022-02-07 17:22:50|12352.4|12337.4|12351.6|12336.6|12352.4|12337.4|12351.6|12336.6|2
1644254580000|2022-02-07 17:23:00|12351.9|12336.9|12352.7|12337.7|12352.7|12337.7|12351.9|12336.9|28
1644254590000|2022-02-07 17:23:10|12352.2|12337.2|12352.2|12337.2|12352.2|12337.2|12352.2|12337.2|1
1644254600000|2022-02-07 17:23:20|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|12349.7|12334.7|20
1644254610000|2022-02-07 17:23:30|12349.7|12334.7|12346.6|12331.6|12349.7|12334.7|12346.1|12331.1|8
1644254620000|2022-02-07 17:23:40|12348.1|12333.1|12347.8|12332.8|12348.1|12333.1|12347.8|12332.8|3
1644254630000|2022-02-07 17:23:50|12347.6|12332.6|12346.6|12331.6|12347.6|12332.6|12346.1|12331.1|1
1644254640000|2022-02-07 17:24:00|12348.3|12333.3|12347.7|12332.7|12348.6|12333.6|12347.7|12332.7|1
1644254650000|2022-02-07 17:24:10|12348.1|12333.1|12348.6|12333.6|12348.6|12333.6|12348.1|12333.1|2
1644254660000|2022-02-07 17:24:20|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|0
1644254670000|2022-02-07 17:24:30|12348.9|12333.9|12348.1|12333.1|12348.9|12333.9|12348.1|12333.1|3
1644254680000|2022-02-07 17:24:40|12348.9|12333.9|12349.1|12334.1|12349.1|12334.1|12348.6|12333.6|4
1644254690000|2022-02-07 17:24:50|12351.5|12336.5|12350.6|12335.6|12351.5|12336.5|12350.6|12335.6|2
1644254700000|2022-02-07 17:25:00|12351|12336|12350|12335|12351.1|12336.1|12350|12335|0
1644254720000|2022-02-07 17:25:20|12350.1|12335.1|12350.5|12335.5|12350.5|12335.5|12350.1|12335.1|30
1644254730000|2022-02-07 17:25:30|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|10
1644254740000|2022-02-07 17:25:40|||||||||4
1644254750000|2022-02-07 17:25:50|||||||||9
1644254760000|2022-02-07 17:26:00|12349.7|12334.7|12346.1|12331.1|12349.7|12334.7|12344.6|12329.6|17
1644254770000|2022-02-07 17:26:10|12347.3|12332.3|12347.1|12332.1|12347.3|12332.3|12347.1|12332.1|10
1644254780000|2022-02-07 17:26:20|||||||||2
1644254790000|2022-02-07 17:26:30|12347.6|12332.6|12348.6|12333.6|12349.1|12334.1|12346.6|12331.6|7
1644254800000|2022-02-07 17:26:40|12348.1|12333.1|12347.6|12332.6|12349.1|12334.1|12347.6|12332.6|20
1644254820000|2022-02-07 17:27:00|12347.5|12332.5|12349.1|12334.1|12349.1|12334.1|12347.1|12332.1|27
1644254830000|2022-02-07 17:27:10|12349|12334|12349.1|12334.1|12349.1|12334.1|12348.1|12333.1|18
1644254840000|2022-02-07 17:27:20|||||||||10
1644254850000|2022-02-07 17:27:30|12349|12334|12345.5|12330.5|12349|12334|12345.5|12330.5|21
1644254860000|2022-02-07 17:27:40|12347|12332|12347|12332|12347|12332|12347|12332|1
1644254870000|2022-02-07 17:27:50|12346|12331|12346.5|12331.5|12346.5|12331.5|12346|12331|4
1644254880000|2022-02-07 17:28:00|12347.5|12332.5|12345.5|12330.5|12347.5|12332.5|12345.5|12330.5|4
1644254890000|2022-02-07 17:28:10|12345.9|12330.9|12347.9|12332.9|12347.9|12332.9|12345.9|12330.9|6
1644254900000|2022-02-07 17:28:20|12347.4|12332.4|12346|12331|12347.4|12332.4|12345.9|12330.9|7
1644254910000|2022-02-07 17:28:30|12346.4|12331.4|12336.3|12321.3|12346.4|12331.4|12336.3|12321.3|26
1644254920000|2022-02-07 17:28:40|12335.9|12320.9|12337.9|12322.9|12337.9|12322.9|12334.3|12319.3|19
1644254930000|2022-02-07 17:28:50|12338.3|12323.3|12339|12324|12339|12324|12338.3|12323.3|4
1644254940000|2022-02-07 17:29:00|12339.2|12324.2|12339.9|12324.9|12341.4|12326.4|12339.2|12324.2|3
1644254950000|2022-02-07 17:29:10|12339|12324|12339.4|12324.4|12339.4|12324.4|12338.4|12323.4|2
1644254960000|2022-02-07 17:29:20|12338.9|12323.9|12338.1|12323.1|12339.8|12324.8|12337.2|12322.2|73
1644254970000|2022-02-07 17:29:30|12337.7|12322.7|12337.3|12322.3|12337.7|12322.7|12336.9|12321.9|22
1644254980000|2022-02-07 17:29:40|12336.8|12321.8|12337.8|12322.8|12337.8|12322.8|12336.3|12321.3|4
1644254990000|2022-02-07 17:29:50|12337.3|12322.3|12338.2|12323.2|12338.2|12323.2|12336.4|12321.4|7
1644255000000|2022-02-07 17:30:00|12337.8|12322.8|12342|12327|12342|12327|12337.5|12322.5|9
1644255010000|2022-02-07 17:30:10|12340.8|12325.8|12342.8|12327.8|12342.8|12327.8|12340.2|12325.2|4
1644255020000|2022-02-07 17:30:20|12343.3|12328.3|12342.3|12327.3|12343.3|12328.3|12341.8|12326.8|3
1644255030000|2022-02-07 17:30:30|12344.8|12329.8|12344.8|12329.8|12344.8|12329.8|12344.8|12329.8|2
1644255040000|2022-02-07 17:30:40|12345.2|12330.2|12345.3|12330.3|12345.3|12330.3|12345.2|12330.2|1
1644255050000|2022-02-07 17:30:50|12345.2|12330.2|12345.4|12330.4|12345.4|12330.4|12344.4|12329.4|3
1644255060000|2022-02-07 17:31:00|12345.5|12330.5|12347|12332|12348|12333|12345.5|12330.5|17
1644255070000|2022-02-07 17:31:10|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|21
1644255080000|2022-02-07 17:31:20|12347|12332|12344.9|12329.9|12347|12332|12344.9|12329.9|5
1644255090000|2022-02-07 17:31:30|||||||||1
1644255100000|2022-02-07 17:31:40|||||||||1
1644255110000|2022-02-07 17:31:50|12344.5|12329.5|12345.4|12330.4|12345.4|12330.4|12344.5|12329.5|3
1644255120000|2022-02-07 17:32:00|12345.6|12330.6|12347|12332|12347|12332|12345.6|12330.6|12
1644255130000|2022-02-07 17:32:10|12347.5|12332.5|12346.9|12331.9|12347.5|12332.5|12346.9|12331.9|2
1644255140000|2022-02-07 17:32:20|12346.5|12331.5|12346.4|12331.4|12346.5|12331.5|12346.4|12331.4|3
1644255150000|2022-02-07 17:32:30|12346.5|12331.5|12346.4|12331.4|12346.9|12331.9|12346.4|12331.4|4
1644255160000|2022-02-07 17:32:40|||||||||3
1644255170000|2022-02-07 17:32:50|||||||||3
1644255180000|2022-02-07 17:33:00|12347.6|12332.6|12353.4|12338.4|12353.4|12338.4|12347.5|12332.5|18
1644255190000|2022-02-07 17:33:10|12352.9|12337.9|12349.5|12334.5|12353.1|12338.1|12349.5|12334.5|5
1644255200000|2022-02-07 17:33:20|12348.5|12333.5|12348.5|12333.5|12348.9|12333.9|12348.5|12333.5|3
1644255210000|2022-02-07 17:33:30|12350|12335|12350|12335|12350.5|12335.5|12350|12335|5
1644255220000|2022-02-07 17:33:40|12350.5|12335.5|12350.5|12335.5|12350.5|12335.5|12350.5|12335.5|1
1644255230000|2022-02-07 17:33:50|12350.9|12335.9|12356.5|12341.5|12356.5|12341.5|12350.9|12335.9|7
1644255240000|2022-02-07 17:34:00|12356.4|12341.4|12353.5|12338.5|12356.4|12341.4|12353.5|12338.5|2
1644255250000|2022-02-07 17:34:10|12352.9|12337.9|12352.4|12337.4|12352.9|12337.9|12351.9|12336.9|2
1644255260000|2022-02-07 17:34:20|||||||||3
1644255270000|2022-02-07 17:34:30|12351.5|12336.5|12351.4|12336.4|12351.5|12336.5|12351.4|12336.4|5
1644255280000|2022-02-07 17:34:40|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|0
1644255290000|2022-02-07 17:34:50|12349.4|12334.4|12349.4|12334.4|12349.4|12334.4|12349.3|12334.3|3
1644255300000|2022-02-07 17:35:00|12349|12334|12347.9|12332.9|12353.4|12338.4|12346.9|12331.9|8
1644255310000|2022-02-07 17:35:10|12349.4|12334.4|12349.9|12334.9|12350.9|12335.9|12349.4|12334.4|2
1644255320000|2022-02-07 17:35:20|12349.5|12334.5|12347.5|12332.5|12349.5|12334.5|12347.4|12332.4|4
1644255330000|2022-02-07 17:35:30|12347.9|12332.9|12347.4|12332.4|12347.9|12332.9|12347.4|12332.4|0
1644255350000|2022-02-07 17:35:50|12346.9|12331.9|12346.4|12331.4|12346.9|12331.9|12346.4|12331.4|7
1644255360000|2022-02-07 17:36:00|12346.9|12331.9|12350.4|12335.4|12350.4|12335.4|12346.5|12331.5|5
1644255380000|2022-02-07 17:36:20|||||||||3
1644255390000|2022-02-07 17:36:30|12352.5|12337.5|12352.4|12337.4|12352.5|12337.5|12352.4|12337.4|25
1644255400000|2022-02-07 17:36:40|12351.9|12336.9|12352.1|12337.1|12352.1|12337.1|12351.9|12336.9|0
1644255410000|2022-02-07 17:36:50|12353.4|12338.4|12353.9|12338.9|12353.9|12338.9|12353.4|12338.4|4
1644255420000|2022-02-07 17:37:00|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|3
1644255430000|2022-02-07 17:37:10|||||||||2
1644255440000|2022-02-07 17:37:20|12354.9|12339.9|12354.4|12339.4|12354.9|12339.9|12354.4|12339.4|6
1644255450000|2022-02-07 17:37:30|12353.9|12338.9|12350.8|12335.8|12353.9|12338.9|12350.8|12335.8|4
1644255460000|2022-02-07 17:37:40|12350.4|12335.4|12346.5|12331.5|12350.4|12335.4|12346.5|12331.5|2
1644255470000|2022-02-07 17:37:50|12347.4|12332.4|12345.9|12330.9|12347.4|12332.4|12345.9|12330.9|3
1644255480000|2022-02-07 17:38:00|||||||||1
1644255490000|2022-02-07 17:38:10|12345|12330|12344.9|12329.9|12345|12330|12344.9|12329.9|2
1644255500000|2022-02-07 17:38:20|12343.3|12328.3|12343.9|12328.9|12343.9|12328.9|12342.3|12327.3|4
1644255510000|2022-02-07 17:38:30|12343.5|12328.5|12342.3|12327.3|12343.5|12328.5|12342.3|12327.3|1
1644255520000|2022-02-07 17:38:40|||||||||1
1644255530000|2022-02-07 17:38:50|12344.4|12329.4|12342.9|12327.9|12345.9|12330.9|12342.9|12327.9|7
1644255540000|2022-02-07 17:39:00|12343.4|12328.4|12344.2|12329.2|12344.2|12329.2|12343.4|12328.4|39
1644255550000|2022-02-07 17:39:10|12343.8|12328.8|12342.8|12327.8|12343.8|12328.8|12342.7|12327.7|2
1644255560000|2022-02-07 17:39:20|12342.7|12327.7|12342.8|12327.8|12342.8|12327.8|12342.7|12327.7|2
1644255570000|2022-02-07 17:39:30|12343.2|12328.2|12343.3|12328.3|12343.3|12328.3|12341.8|12326.8|2
1644255580000|2022-02-07 17:39:40|12342.9|12327.9|12342.9|12327.9|12342.9|12327.9|12342.9|12327.9|0
1644255590000|2022-02-07 17:39:50|12342.4|12327.4|12342.2|12327.2|12342.4|12327.4|12342.2|12327.2|5
1644255600000|2022-02-07 17:40:00|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|2
1644255610000|2022-02-07 17:40:10|12342.6|12327.6|12342.2|12327.2|12342.6|12327.6|12342.2|12327.2|0
1644255620000|2022-02-07 17:40:20|12342.1|12327.1|12341.8|12326.8|12342.2|12327.2|12341.8|12326.8|6
1644255630000|2022-02-07 17:40:30|12342.3|12327.3|12342.3|12327.3|12342.3|12327.3|12342.3|12327.3|2
1644255640000|2022-02-07 17:40:40|12343.4|12328.4|12347.4|12332.4|12347.4|12332.4|12343.4|12328.4|1
1644255650000|2022-02-07 17:40:50|||||||||2
1644255670000|2022-02-07 17:41:10|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|2
1644255680000|2022-02-07 17:41:20|12351.4|12336.4|12353.4|12338.4|12353.4|12338.4|12351.4|12336.4|7
1644255690000|2022-02-07 17:41:30|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|1
1644255700000|2022-02-07 17:41:40|12354.3|12339.3|12354.3|12339.3|12354.3|12339.3|12354.3|12339.3|1
1644255710000|2022-02-07 17:41:50|12353.4|12338.4|12352.9|12337.9|12353.4|12338.4|12352.9|12337.9|7
1644255720000|2022-02-07 17:42:00|12353.4|12338.4|12353.4|12338.4|12353.4|12338.4|12353.4|12338.4|3
1644255730000|2022-02-07 17:42:10|12352.9|12337.9|12352.9|12337.9|12352.9|12337.9|12352.9|12337.9|1
1644255740000|2022-02-07 17:42:20|12353.4|12338.4|12354.4|12339.4|12354.4|12339.4|12353.4|12338.4|5
1644255750000|2022-02-07 17:42:30|||||||||1
1644255770000|2022-02-07 17:42:50|12351.9|12336.9|12349.9|12334.9|12353.9|12338.9|12349.9|12334.9|12
1644255780000|2022-02-07 17:43:00|12349|12334|12349.5|12334.5|12349.9|12334.9|12348.9|12333.9|11
1644255790000|2022-02-07 17:43:10|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|48
1644255800000|2022-02-07 17:43:20|12350.3|12335.3|12347.1|12332.1|12350.4|12335.4|12347.1|12332.1|12
1644255810000|2022-02-07 17:43:30|12346.7|12331.7|12345.6|12330.6|12346.7|12331.7|12345.6|12330.6|1
1644255820000|2022-02-07 17:43:40|12345.1|12330.1|12344.7|12329.7|12346.1|12331.1|12344.7|12329.7|7
1644255830000|2022-02-07 17:43:50|12344.8|12329.8|12346.8|12331.8|12346.8|12331.8|12344.8|12329.8|3
1644255840000|2022-02-07 17:44:00|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|1
1644255860000|2022-02-07 17:44:20|12346.4|12331.4|12350.3|12335.3|12350.3|12335.3|12346.4|12331.4|62
1644255870000|2022-02-07 17:44:30|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|0
1644255880000|2022-02-07 17:44:40|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|1
1644255890000|2022-02-07 17:44:50|12350.6|12335.6|12350.5|12335.5|12351.6|12336.6|12350.1|12335.1|2
1644255900000|2022-02-07 17:45:00|12350.1|12335.1|12352.7|12337.7|12352.7|12337.7|12350.1|12335.1|31
1644255910000|2022-02-07 17:45:10|12353.2|12338.2|12352.3|12337.3|12353.2|12338.2|12352.3|12337.3|2
1644255920000|2022-02-07 17:45:20|12353.2|12338.2|12353.3|12338.3|12353.3|12338.3|12353.2|12338.2|2
1644255930000|2022-02-07 17:45:30|12353.7|12338.7|12353.8|12338.8|12353.8|12338.8|12353.7|12338.7|0
1644255940000|2022-02-07 17:45:40|12352.7|12337.7|12352.7|12337.7|12352.7|12337.7|12352.7|12337.7|0
1644255950000|2022-02-07 17:45:50|||||||||2
1644255960000|2022-02-07 17:46:00|12352.3|12337.3|12351.7|12336.7|12352.3|12337.3|12351.7|12336.7|2
1644255970000|2022-02-07 17:46:10|12350.8|12335.8|12351.7|12336.7|12351.7|12336.7|12350.8|12335.8|3
1644255980000|2022-02-07 17:46:20|12350.8|12335.8|12348.2|12333.2|12350.8|12335.8|12348.2|12333.2|8
1644255990000|2022-02-07 17:46:30|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|4
1644256000000|2022-02-07 17:46:40|12350.8|12335.8|12351.7|12336.7|12351.7|12336.7|12350.8|12335.8|0
1644256010000|2022-02-07 17:46:50|12352|12337|12353.7|12338.7|12353.7|12338.7|12352|12337|5
1644256030000|2022-02-07 17:47:10|12353.4|12338.4|12352.2|12337.2|12353.4|12338.4|12352.2|12337.2|0
1644256040000|2022-02-07 17:47:20|12352.3|12337.3|12352.7|12337.7|12352.7|12337.7|12352.3|12337.3|3
1644256050000|2022-02-07 17:47:30|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|0
1644256060000|2022-02-07 17:47:40|12352.7|12337.7|12353.2|12338.2|12353.2|12338.2|12352.7|12337.7|54
1644256070000|2022-02-07 17:47:50|12353|12338|12351.3|12336.3|12353|12338|12351.3|12336.3|3
1644256080000|2022-02-07 17:48:00|12351.2|12336.2|12350.6|12335.6|12351.2|12336.2|12350.6|12335.6|3
1644256100000|2022-02-07 17:48:20|12350|12335|12349.7|12334.7|12350|12335|12348.2|12333.2|3
1644256110000|2022-02-07 17:48:30|12349.3|12334.3|12347.9|12332.9|12349.3|12334.3|12347.9|12332.9|3
1644256120000|2022-02-07 17:48:40|12346.6|12331.6|12347.2|12332.2|12347.2|12332.2|12346.6|12331.6|0
1644256130000|2022-02-07 17:48:50|12347|12332|12345.7|12330.7|12347.2|12332.2|12345.7|12330.7|3
1644256140000|2022-02-07 17:49:00|12346.1|12331.1|12345.6|12330.6|12346.1|12331.1|12345.6|12330.6|55
1644256150000|2022-02-07 17:49:10|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|37
1644256160000|2022-02-07 17:49:20|||||||||4
1644256180000|2022-02-07 17:49:40|12346.5|12331.5|12344.7|12329.7|12346.5|12331.5|12344.7|12329.7|2
1644256190000|2022-02-07 17:49:50|12346.3|12331.3|12347.3|12332.3|12347.3|12332.3|12346.3|12331.3|3
1644256200000|2022-02-07 17:50:00|12345.6|12330.6|12344.7|12329.7|12345.6|12330.6|12344.7|12329.7|1
1644256220000|2022-02-07 17:50:20|12346|12331|12346.7|12331.7|12346.7|12331.7|12345.1|12330.1|6
1644256230000|2022-02-07 17:50:30|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|0
1644256240000|2022-02-07 17:50:40|||||||||1
1644256250000|2022-02-07 17:50:50|12345.1|12330.1|12345.1|12330.1|12345.1|12330.1|12345.1|12330.1|6
1644256260000|2022-02-07 17:51:00|12344.2|12329.2|12341.7|12326.7|12344.2|12329.2|12341.7|12326.7|6
1644256270000|2022-02-07 17:51:10|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|1
1644256280000|2022-02-07 17:51:20|12343.2|12328.2|12341.7|12326.7|12343.2|12328.2|12341.7|12326.7|3
1644256290000|2022-02-07 17:51:30|||||||||1
1644256310000|2022-02-07 17:51:50|12341.8|12326.8|12341.7|12326.7|12341.8|12326.8|12341.7|12326.7|4
1644256320000|2022-02-07 17:52:00|12340.7|12325.7|12340.7|12325.7|12340.7|12325.7|12340.7|12325.7|0
1644256330000|2022-02-07 17:52:10|||||||||1
1644256340000|2022-02-07 17:52:20|12339.8|12324.8|12340.1|12325.1|12340.1|12325.1|12339.7|12324.7|5
1644256350000|2022-02-07 17:52:30|12339.6|12324.6|12340.2|12325.2|12340.2|12325.2|12339.6|12324.6|1
1644256360000|2022-02-07 17:52:40|12341.4|12326.4|12342.2|12327.2|12342.2|12327.2|12341.4|12326.4|3
1644256370000|2022-02-07 17:52:50|12341.7|12326.7|12344.7|12329.7|12346.2|12331.2|12341.7|12326.7|10
1644256380000|2022-02-07 17:53:00|12343.2|12328.2|12341.2|12326.2|12344.1|12329.1|12341.1|12326.1|15
1644256390000|2022-02-07 17:53:10|12341.1|12326.1|12341.6|12326.6|12341.6|12326.6|12341.1|12326.1|0
1644256400000|2022-02-07 17:53:20|12341.5|12326.5|12344.2|12329.2|12345.2|12330.2|12341.5|12326.5|4
1644256410000|2022-02-07 17:53:30|12343.7|12328.7|12341.7|12326.7|12343.7|12328.7|12341.7|12326.7|0
1644256420000|2022-02-07 17:53:40|12342.2|12327.2|12342.2|12327.2|12342.2|12327.2|12342.2|12327.2|0
1644256430000|2022-02-07 17:53:50|12341.7|12326.7|12342.2|12327.2|12342.7|12327.7|12341.7|12326.7|12
1644256440000|2022-02-07 17:54:00|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|1
1644256450000|2022-02-07 17:54:10|12342.2|12327.2|12342.2|12327.2|12342.2|12327.2|12341.7|12326.7|4
1644256460000|2022-02-07 17:54:20|12343|12328|12343.2|12328.2|12343.2|12328.2|12343|12328|12
1644256470000|2022-02-07 17:54:30|12342.7|12327.7|12345.7|12330.7|12346.2|12331.2|12342.7|12327.7|7
1644256480000|2022-02-07 17:54:40|12346.2|12331.2|12346.7|12331.7|12346.7|12331.7|12344.1|12329.1|12
1644256490000|2022-02-07 17:54:50|12346.1|12331.1|12349.2|12334.2|12349.2|12334.2|12346.1|12331.1|3
1644256500000|2022-02-07 17:55:00|12350.2|12335.2|12350.2|12335.2|12350.2|12335.2|12350.2|12335.2|0
1644256510000|2022-02-07 17:55:10|12350.4|12335.4|12351.2|12336.2|12351.2|12336.2|12350.4|12335.4|2
1644256520000|2022-02-07 17:55:20|12351.1|12336.1|12351.7|12336.7|12351.7|12336.7|12351.1|12336.1|7
1644256530000|2022-02-07 17:55:30|||||||||1
1644256540000|2022-02-07 17:55:40|12351.2|12336.2|12351.2|12336.2|12351.3|12336.3|12351.2|12336.2|2
1644256550000|2022-02-07 17:55:50|||||||||12
1644256560000|2022-02-07 17:56:00|12353.2|12338.2|12355.1|12340.1|12355.1|12340.1|12353.2|12338.2|128
1644256570000|2022-02-07 17:56:10|12353.6|12338.6|12351.6|12336.6|12353.6|12338.6|12351.6|12336.6|8
1644256580000|2022-02-07 17:56:20|12348.7|12333.7|12348.2|12333.2|12350.1|12335.1|12348.2|12333.2|14
1644256590000|2022-02-07 17:56:30|12347.2|12332.2|12347.6|12332.6|12347.7|12332.7|12346.6|12331.6|7
1644256600000|2022-02-07 17:56:40|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|0
1644256610000|2022-02-07 17:56:50|12346.8|12331.8|12346.8|12331.8|12346.8|12331.8|12346.8|12331.8|3
1644256620000|2022-02-07 17:57:00|12345.6|12330.6|12345.6|12330.6|12346|12331|12344.1|12329.1|4
1644256630000|2022-02-07 17:57:10|12345.5|12330.5|12345.6|12330.6|12345.6|12330.6|12345.2|12330.2|1
1644256640000|2022-02-07 17:57:20|12345.5|12330.5|12345.6|12330.6|12345.6|12330.6|12345.5|12330.5|7
1644256650000|2022-02-07 17:57:30|12344.6|12329.6|12344.6|12329.6|12344.6|12329.6|12344.6|12329.6|1
1644256660000|2022-02-07 17:57:40|12344.7|12329.7|12345.7|12330.7|12345.7|12330.7|12344.7|12329.7|1
1644256670000|2022-02-07 17:57:50|12346.2|12331.2|12345.7|12330.7|12346.2|12331.2|12345.5|12330.5|9
1644256680000|2022-02-07 17:58:00|12347.3|12332.3|12346.6|12331.6|12347.6|12332.6|12346.6|12331.6|2
1644256690000|2022-02-07 17:58:10|12346.1|12331.1|12345.6|12330.6|12346.1|12331.1|12345.6|12330.6|0
1644256700000|2022-02-07 17:58:20|12344|12329|12346|12331|12346|12331|12344|12329|7
1644256710000|2022-02-07 17:58:30|12346.5|12331.5|12346|12331|12346.5|12331.5|12345.4|12330.4|5
1644256720000|2022-02-07 17:58:40|12345|12330|12345|12330|12345|12330|12344|12329|2
1644256730000|2022-02-07 17:58:50|12344|12329|12345|12330|12345|12330|12344|12329|3
1644256740000|2022-02-07 17:59:00|12344|12329|12344|12329|12344.5|12329.5|12344|12329|1
1644256750000|2022-02-07 17:59:10|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|0
1644256760000|2022-02-07 17:59:20|||||||||3
1644256770000|2022-02-07 17:59:30|12344.1|12329.1|12344|12329|12344.5|12329.5|12344|12329|1
1644256780000|2022-02-07 17:59:40|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|0
1644256790000|2022-02-07 17:59:50|12345.4|12330.4|12347.6|12332.6|12347.6|12332.6|12345.4|12330.4|21
1644256800000|2022-02-07 18:00:00|12347.2|12332.2|12349.7|12334.7|12351.7|12336.7|12347.2|12332.2|0
1644256810000|2022-02-07 18:00:10|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|0
1644256820000|2022-02-07 18:00:20|12349.7|12334.7|12349.6|12334.6|12350.2|12335.2|12349.6|12334.6|2
1644256850000|2022-02-07 18:00:50|12350.2|12335.2|12352.2|12337.2|12352.6|12337.6|12350.2|12335.2|5
1644256860000|2022-02-07 18:01:00|12350.1|12335.1|12350.7|12335.7|12351.2|12336.2|12349.3|12334.3|6
1644256870000|2022-02-07 18:01:10|12350.2|12335.2|12352.1|12337.1|12352.2|12337.2|12350.2|12335.2|1
1644256880000|2022-02-07 18:01:20|12352.9|12337.9|12352.7|12337.7|12353.2|12338.2|12352.7|12337.7|6
1644256900000|2022-02-07 18:01:40|||||||||1
1644256910000|2022-02-07 18:01:50|12353.2|12338.2|12352.5|12337.5|12353.6|12338.6|12352.5|12337.5|20
1644256920000|2022-02-07 18:02:00|||||||||2
1644256940000|2022-02-07 18:02:20|12352.4|12337.4|12352.1|12337.1|12352.4|12337.4|12352|12337|7
1644256950000|2022-02-07 18:02:30|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|2
1644256960000|2022-02-07 18:02:40|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|12351.1|12336.1|0
1644256970000|2022-02-07 18:02:50|12351.2|12336.2|12348.1|12333.1|12352.1|12337.1|12348.1|12333.1|4
1644256980000|2022-02-07 18:03:00|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|31
1644256990000|2022-02-07 18:03:10|12348.1|12333.1|12348.2|12333.2|12349.6|12334.6|12348.1|12333.1|1
1644257000000|2022-02-07 18:03:20|12347.6|12332.6|12347.6|12332.6|12348.1|12333.1|12347.6|12332.6|2
1644257010000|2022-02-07 18:03:30|12348.9|12333.9|12348.6|12333.6|12349.1|12334.1|12348.6|12333.6|2
1644257020000|2022-02-07 18:03:40|12345.7|12330.7|12346.1|12331.1|12346.1|12331.1|12345.1|12330.1|1
1644257030000|2022-02-07 18:03:50|12345.1|12330.1|12345.7|12330.7|12345.7|12330.7|12345.1|12330.1|4
1644257040000|2022-02-07 18:04:00|12350.1|12335.1|12350.6|12335.6|12351.1|12336.1|12350.1|12335.1|8
1644257050000|2022-02-07 18:04:10|12351.1|12336.1|12352.2|12337.2|12353.6|12338.6|12351.1|12336.1|2
1644257060000|2022-02-07 18:04:20|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|2
1644257070000|2022-02-07 18:04:30|12352.7|12337.7|12348.6|12333.6|12352.7|12337.7|12347.6|12332.6|0
1644257080000|2022-02-07 18:04:40|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|0
1644257090000|2022-02-07 18:04:50|12346.2|12331.2|12346.2|12331.2|12346.6|12331.6|12346.2|12331.2|5
1644257100000|2022-02-07 18:05:00|12346.7|12331.7|12345.6|12330.6|12346.7|12331.7|12345.6|12330.6|0
1644257110000|2022-02-07 18:05:10|12345.5|12330.5|12343.2|12328.2|12345.5|12330.5|12343.2|12328.2|1
1644257120000|2022-02-07 18:05:20|12343.7|12328.7|12343.6|12328.6|12344.1|12329.1|12343.6|12328.6|5
1644257130000|2022-02-07 18:05:30|12344.1|12329.1|12342.6|12327.6|12344.1|12329.1|12342.6|12327.6|1
1644257140000|2022-02-07 18:05:40|12342.1|12327.1|12344.6|12329.6|12346.6|12331.6|12342.1|12327.1|15
1644257150000|2022-02-07 18:05:50|||||||||2
1644257160000|2022-02-07 18:06:00|||||||||1
1644257170000|2022-02-07 18:06:10|12345.1|12330.1|12344.6|12329.6|12345.1|12330.1|12344.1|12329.1|2
1644257180000|2022-02-07 18:06:20|12345.1|12330.1|12345.1|12330.1|12345.1|12330.1|12345.1|12330.1|4
1644257190000|2022-02-07 18:06:30|||||||||1
1644257200000|2022-02-07 18:06:40|12346|12331|12346.1|12331.1|12346.1|12331.1|12346|12331|1
1644257210000|2022-02-07 18:06:50|12346.2|12331.2|12350.8|12335.8|12350.8|12335.8|12346.2|12331.2|5
1644257220000|2022-02-07 18:07:00|12351.6|12336.6|12351.1|12336.1|12351.6|12336.6|12350.8|12335.8|10
1644257240000|2022-02-07 18:07:20|||||||||2
1644257250000|2022-02-07 18:07:30|||||||||1
1644257260000|2022-02-07 18:07:40|||||||||1
1644257270000|2022-02-07 18:07:50|12350.6|12335.6|12351.1|12336.1|12351.1|12336.1|12350.6|12335.6|4
1644257280000|2022-02-07 18:08:00|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|1
1644257290000|2022-02-07 18:08:10|||||||||1
1644257300000|2022-02-07 18:08:20|||||||||4
1644257310000|2022-02-07 18:08:30|||||||||7
1644257320000|2022-02-07 18:08:40|12349.7|12334.7|12349.8|12334.8|12349.8|12334.8|12349.3|12334.3|20
1644257330000|2022-02-07 18:08:50|12349.1|12334.1|12348.6|12333.6|12349.1|12334.1|12348.6|12333.6|12
1644257340000|2022-02-07 18:09:00|12347.6|12332.6|12348.2|12333.2|12348.2|12333.2|12346.1|12331.1|17
1644257350000|2022-02-07 18:09:10|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|0
1644257360000|2022-02-07 18:09:20|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|8
1644257370000|2022-02-07 18:09:30|12347.6|12332.6|12346.5|12331.5|12347.6|12332.6|12346.5|12331.5|5
1644257380000|2022-02-07 18:09:40|12344.1|12329.1|12347.2|12332.2|12347.2|12332.2|12344.1|12329.1|2
1644257390000|2022-02-07 18:09:50|12347.1|12332.1|12347.6|12332.6|12347.6|12332.6|12347.1|12332.1|3
1644257400000|2022-02-07 18:10:00|12346.3|12331.3|12345.4|12330.4|12346.4|12331.4|12345.4|12330.4|3
1644257410000|2022-02-07 18:10:10|12345.3|12330.3|12345.8|12330.8|12345.8|12330.8|12344.8|12329.8|0
1644257420000|2022-02-07 18:10:20|12345.3|12330.3|12345.3|12330.3|12345.3|12330.3|12344.8|12329.8|2
1644257430000|2022-02-07 18:10:30|12344.9|12329.9|12344.3|12329.3|12345.4|12330.4|12344.3|12329.3|0
1644257450000|2022-02-07 18:10:50|12343.9|12328.9|12343.9|12328.9|12343.9|12328.9|12343.9|12328.9|3
1644257460000|2022-02-07 18:11:00|12343.5|12328.5|12347.6|12332.6|12348.1|12333.1|12343.5|12328.5|4
1644257470000|2022-02-07 18:11:10|12348.1|12333.1|12352|12337|12352|12337|12348.1|12333.1|1
1644257480000|2022-02-07 18:11:20|12350|12335|12349.6|12334.6|12350|12335|12349.1|12334.1|4
1644257490000|2022-02-07 18:11:30|12349.5|12334.5|12344.6|12329.6|12349.5|12334.5|12344.6|12329.6|4
1644257500000|2022-02-07 18:11:40|12345.1|12330.1|12345.6|12330.6|12345.6|12330.6|12345.1|12330.1|3
1644257510000|2022-02-07 18:11:50|12346|12331|12346|12331|12346|12331|12346|12331|2
1644257520000|2022-02-07 18:12:00|12345.6|12330.6|12346.4|12331.4|12347.4|12332.4|12345.6|12330.6|7
1644257530000|2022-02-07 18:12:10|12343.8|12328.8|12338.4|12323.4|12343.8|12328.8|12338.4|12323.4|6
1644257540000|2022-02-07 18:12:20|12337.6|12322.6|12335.6|12320.6|12340.7|12325.7|12335.6|12320.6|17
1644257550000|2022-02-07 18:12:30|12336.1|12321.1|12333.5|12318.5|12338.6|12323.6|12333|12318|32
1644257560000|2022-02-07 18:12:40|12333.4|12318.4|12334.6|12319.6|12334.6|12319.6|12332.5|12317.5|9
1644257570000|2022-02-07 18:12:50|12335.3|12320.3|12334.5|12319.5|12335.3|12320.3|12334.5|12319.5|2
1644257580000|2022-02-07 18:13:00|12337|12322|12337.5|12322.5|12337.5|12322.5|12337|12322|12
1644257590000|2022-02-07 18:13:10|||||||||2
1644257600000|2022-02-07 18:13:20|12337|12322|12337|12322|12337|12322|12337|12322|1
1644257610000|2022-02-07 18:13:30|12336|12321|12336|12321|12336|12321|12336|12321|4
1644257630000|2022-02-07 18:13:50|12336.1|12321.1|12336|12321|12336.1|12321.1|12336|12321|3
1644257640000|2022-02-07 18:14:00|12336.3|12321.3|12339.3|12324.3|12339.3|12324.3|12336.3|12321.3|19
1644257650000|2022-02-07 18:14:10|12341.8|12326.8|12341.8|12326.8|12341.8|12326.8|12341.8|12326.8|11
1644257660000|2022-02-07 18:14:20|12341.7|12326.7|12338.8|12323.8|12341.7|12326.7|12338.8|12323.8|0
1644257670000|2022-02-07 18:14:30|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|12337.5|12322.5|14
1644257680000|2022-02-07 18:14:40|12339.2|12324.2|12339|12324|12339.2|12324.2|12339|12324|0
1644257690000|2022-02-07 18:14:50|12339.1|12324.1|12338|12323|12339.1|12324.1|12338|12323|4
1644257700000|2022-02-07 18:15:00|12337.5|12322.5|12336.5|12321.5|12337.5|12322.5|12336.5|12321.5|6
1644257720000|2022-02-07 18:15:20|12336|12321|12336|12321|12336|12321|12336|12321|6
1644257730000|2022-02-07 18:15:30|||||||||4
1644257740000|2022-02-07 18:15:40|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|2
1644257750000|2022-02-07 18:15:50|12337.1|12322.1|12337.1|12322.1|12337.1|12322.1|12337.1|12322.1|1
1644257760000|2022-02-07 18:16:00|12337.5|12322.5|12336|12321|12338|12323|12336|12321|12
1644257770000|2022-02-07 18:16:10|12335.9|12320.9|12337.5|12322.5|12339.5|12324.5|12335.9|12320.9|3
1644257780000|2022-02-07 18:16:20|12337|12322|12337|12322|12337|12322|12337|12322|5
1644257790000|2022-02-07 18:16:30|12337.8|12322.8|12339|12324|12339|12324|12337.8|12322.8|7
1644257800000|2022-02-07 18:16:40|12337.3|12322.3|12337.2|12322.2|12337.3|12322.3|12337.2|12322.2|1
1644257820000|2022-02-07 18:17:00|12337.6|12322.6|12337.5|12322.5|12338|12323|12337.5|12322.5|7
1644257830000|2022-02-07 18:17:10|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|3
1644257840000|2022-02-07 18:17:20|||||||||2
1644257850000|2022-02-07 18:17:30|12335.9|12320.9|12334|12319|12335.9|12320.9|12334|12319|12
1644257860000|2022-02-07 18:17:40|12332.7|12317.7|12332|12317|12332.7|12317.7|12332|12317|3
1644257870000|2022-02-07 18:17:50|12332.9|12317.9|12335.5|12320.5|12335.5|12320.5|12332.9|12317.9|3
1644257880000|2022-02-07 18:18:00|12336.4|12321.4|12336.4|12321.4|12336.4|12321.4|12336.4|12321.4|2
1644257890000|2022-02-07 18:18:10|12336|12321|12336.4|12321.4|12336.4|12321.4|12336|12321|3
1644257900000|2022-02-07 18:18:20|12337.7|12322.7|12340.5|12325.5|12340.5|12325.5|12337.7|12322.7|10
1644257910000|2022-02-07 18:18:30|12340.7|12325.7|12344|12329|12344|12329|12340.7|12325.7|3
1644257920000|2022-02-07 18:18:40|12343.6|12328.6|12343.6|12328.6|12343.6|12328.6|12343.6|12328.6|0
1644257930000|2022-02-07 18:18:50|12344.5|12329.5|12343|12328|12346.1|12331.1|12343|12328|5
1644257940000|2022-02-07 18:19:00|12343.5|12328.5|12345.9|12330.9|12345.9|12330.9|12343.5|12328.5|3
1644257950000|2022-02-07 18:19:10|12346.3|12331.3|12346.9|12331.9|12346.9|12331.9|12346.3|12331.3|2
1644257960000|2022-02-07 18:19:20|12347.4|12332.4|12346.9|12331.9|12347.4|12332.4|12346.9|12331.9|0
1644257970000|2022-02-07 18:19:30|||||||||2
1644257980000|2022-02-07 18:19:40|12346.4|12331.4|12345.9|12330.9|12346.9|12331.9|12345.9|12330.9|8
1644257990000|2022-02-07 18:19:50|12344.9|12329.9|12343.9|12328.9|12344.9|12329.9|12343.9|12328.9|5
1644258000000|2022-02-07 18:20:00|12344.2|12329.2|12344.9|12329.9|12345.9|12330.9|12344.2|12329.2|5
1644258020000|2022-02-07 18:20:20|12344.4|12329.4|12348.4|12333.4|12348.4|12333.4|12344.4|12329.4|3
1644258030000|2022-02-07 18:20:30|12348.5|12333.5|12348.4|12333.4|12348.5|12333.5|12348.4|12333.4|2
1644258040000|2022-02-07 18:20:40|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|0
1644258050000|2022-02-07 18:20:50|12347.3|12332.3|12347.9|12332.9|12347.9|12332.9|12347.3|12332.3|1
1644258060000|2022-02-07 18:21:00|12352.4|12337.4|12352.5|12337.5|12353.5|12338.5|12352.4|12337.4|10
1644258070000|2022-02-07 18:21:10|12351.4|12336.4|12350.5|12335.5|12351.4|12336.4|12350.1|12335.1|3
1644258090000|2022-02-07 18:21:30|||||||||2
1644258110000|2022-02-07 18:21:50|12350.4|12335.4|12350|12335|12350.4|12335.4|12350|12335|12
1644258120000|2022-02-07 18:22:00|12349.6|12334.6|12348.7|12333.7|12349.6|12334.6|12347|12332|10
1644258130000|2022-02-07 18:22:10|12349.2|12334.2|12349.1|12334.1|12349.6|12334.6|12349.1|12334.1|2
1644258140000|2022-02-07 18:22:20|12349|12334|12349|12334|12349|12334|12349|12334|0
1644258150000|2022-02-07 18:22:30|12348|12333|12349|12334|12349.5|12334.5|12348|12333|5
1644258160000|2022-02-07 18:22:40|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|0
1644258170000|2022-02-07 18:22:50|12350|12335|12350|12335|12350|12335|12350|12335|9
1644258180000|2022-02-07 18:23:00|12351|12336|12348|12333|12353|12338|12348|12333|9
1644258190000|2022-02-07 18:23:10|12349.7|12334.7|12350.6|12335.6|12352|12337|12349.7|12334.7|3
1644258200000|2022-02-07 18:23:20|12350.1|12335.1|12349|12334|12350.1|12335.1|12349|12334|4
1644258210000|2022-02-07 18:23:30|||||||||2
1644258220000|2022-02-07 18:23:40|12348.5|12333.5|12348|12333|12348.5|12333.5|12348|12333|1
1644258230000|2022-02-07 18:23:50|12349.1|12334.1|12352.1|12337.1|12352.1|12337.1|12349.1|12334.1|5
1644258240000|2022-02-07 18:24:00|12351.9|12336.9|12351.1|12336.1|12351.9|12336.9|12351.1|12336.1|3
1644258250000|2022-02-07 18:24:10|12351.6|12336.6|12351.5|12336.5|12351.9|12336.9|12351.5|12336.5|0
1644258270000|2022-02-07 18:24:30|||||||||4
1644258290000|2022-02-07 18:24:50|||||||||2
1644258300000|2022-02-07 18:25:00|12351|12336|12350.9|12335.9|12351|12336|12350.9|12335.9|2
1644258310000|2022-02-07 18:25:10|12349.7|12334.7|12347.6|12332.6|12349.7|12334.7|12347.6|12332.6|2
1644258320000|2022-02-07 18:25:20|12347.2|12332.2|12346.6|12331.6|12347.2|12332.2|12346.6|12331.6|29
1644258330000|2022-02-07 18:25:30|12346.9|12331.9|12352.1|12337.1|12352.1|12337.1|12346.9|12331.9|11
1644258340000|2022-02-07 18:25:40|12352|12337|12351|12336|12352|12337|12351|12336|0
1644258350000|2022-02-07 18:25:50|||||||||1
1644258360000|2022-02-07 18:26:00|12351.1|12336.1|12351.6|12336.6|12354.1|12339.1|12351.1|12336.1|6
1644258370000|2022-02-07 18:26:10|12351.5|12336.5|12354.1|12339.1|12354.1|12339.1|12350.6|12335.6|3
1644258380000|2022-02-07 18:26:20|12354|12339|12353.2|12338.2|12354|12339|12353.2|12338.2|3
1644258390000|2022-02-07 18:26:30|12353.6|12338.6|12352.7|12337.7|12353.6|12338.6|12352.6|12337.6|3
1644258400000|2022-02-07 18:26:40|12353.1|12338.1|12352.6|12337.6|12353.1|12338.1|12352.6|12337.6|2
1644258410000|2022-02-07 18:26:50|12352.5|12337.5|12352.6|12337.6|12352.6|12337.6|12352.5|12337.5|0
1644258420000|2022-02-07 18:27:00|12352.5|12337.5|12350.2|12335.2|12352.5|12337.5|12349.7|12334.7|4
1644258430000|2022-02-07 18:27:10|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|1
1644258440000|2022-02-07 18:27:20|12352.5|12337.5|12353.6|12338.6|12354.1|12339.1|12352.5|12337.5|3
1644258450000|2022-02-07 18:27:30|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|2
1644258460000|2022-02-07 18:27:40|||||||||1
1644258470000|2022-02-07 18:27:50|12352.6|12337.6|12352.5|12337.5|12352.6|12337.6|12352.5|12337.5|2
1644258480000|2022-02-07 18:28:00|||||||||3
1644258490000|2022-02-07 18:28:10|12354|12339|12353.6|12338.6|12354|12339|12353.6|12338.6|5
1644258500000|2022-02-07 18:28:20|12353|12338|12353|12338|12353|12338|12353|12338|0
1644258510000|2022-02-07 18:28:30|12352.9|12337.9|12352.9|12337.9|12352.9|12337.9|12352.9|12337.9|2
1644258520000|2022-02-07 18:28:40|12352.5|12337.5|12352.1|12337.1|12352.5|12337.5|12352.1|12337.1|4
1644258530000|2022-02-07 18:28:50|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|0
1644258540000|2022-02-07 18:29:00|12352.5|12337.5|12352.6|12337.6|12352.6|12337.6|12352.2|12337.2|4
1644258550000|2022-02-07 18:29:10|12352.1|12337.1|12351.6|12336.6|12352.1|12337.1|12351.6|12336.6|1
1644258560000|2022-02-07 18:29:20|12351.5|12336.5|12351.5|12336.5|12351.5|12336.5|12351.5|12336.5|14
1644258570000|2022-02-07 18:29:30|12350.6|12335.6|12347.9|12332.9|12351|12336|12347.9|12332.9|5
1644258580000|2022-02-07 18:29:40|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|1
1644258590000|2022-02-07 18:29:50|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|5
1644258600000|2022-02-07 18:30:00|12347|12332|12346.6|12331.6|12347|12332|12346.6|12331.6|5
1644258610000|2022-02-07 18:30:10|12347.8|12332.8|12348.1|12333.1|12348.1|12333.1|12347.8|12332.8|1
1644258620000|2022-02-07 18:30:20|12347.7|12332.7|12347.6|12332.6|12347.7|12332.7|12347.6|12332.6|1
1644258630000|2022-02-07 18:30:30|12346.7|12331.7|12347.1|12332.1|12347.1|12332.1|12346.7|12331.7|9
1644258640000|2022-02-07 18:30:40|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|4
1644258660000|2022-02-07 18:31:00|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|4
1644258670000|2022-02-07 18:31:10|12346.7|12331.7|12347.1|12332.1|12347.1|12332.1|12346.7|12331.7|1
1644258680000|2022-02-07 18:31:20|12347.9|12332.9|12349|12334|12349|12334|12347.9|12332.9|1
1644258690000|2022-02-07 18:31:30|12348.6|12333.6|12347.6|12332.6|12348.6|12333.6|12347.6|12332.6|5
1644258700000|2022-02-07 18:31:40|||||||||1
1644258710000|2022-02-07 18:31:50|12347.2|12332.2|12347.1|12332.1|12347.2|12332.2|12347.1|12332.1|1
1644258720000|2022-02-07 18:32:00|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|3
1644258730000|2022-02-07 18:32:10|12345.8|12330.8|12340.1|12325.1|12345.8|12330.8|12339.6|12324.6|7
1644258740000|2022-02-07 18:32:20|12339.7|12324.7|12336.9|12321.9|12339.7|12324.7|12336.5|12321.5|12
1644258750000|2022-02-07 18:32:30|12337|12322|12338|12323|12338|12323|12337|12322|8
1644258760000|2022-02-07 18:32:40|12337.9|12322.9|12337.9|12322.9|12337.9|12322.9|12337.9|12322.9|0
1644258770000|2022-02-07 18:32:50|12337.8|12322.8|12339.4|12324.4|12339.4|12324.4|12336.9|12321.9|2
1644258780000|2022-02-07 18:33:00|12339.3|12324.3|12338.9|12323.9|12339.3|12324.3|12338.9|12323.9|3
1644258790000|2022-02-07 18:33:10|12338.8|12323.8|12338.4|12323.4|12338.8|12323.8|12338.4|12323.4|0
1644258800000|2022-02-07 18:33:20|12336.9|12321.9|12336.9|12321.9|12336.9|12321.9|12336.9|12321.9|6
1644258810000|2022-02-07 18:33:30|12336.4|12321.4|12336.4|12321.4|12336.4|12321.4|12336.4|12321.4|6
1644258820000|2022-02-07 18:33:40|12336.8|12321.8|12336.4|12321.4|12336.8|12321.8|12336.4|12321.4|65
1644258830000|2022-02-07 18:33:50|12337.3|12322.3|12337.8|12322.8|12337.8|12322.8|12337.3|12322.3|13
1644258840000|2022-02-07 18:34:00|12337.4|12322.4|12338.8|12323.8|12338.9|12323.9|12337.4|12322.4|9
1644258850000|2022-02-07 18:34:10|12338.9|12323.9|12339.4|12324.4|12339.9|12324.9|12338.9|12323.9|14
1644258860000|2022-02-07 18:34:20|12339.3|12324.3|12339.8|12324.8|12339.8|12324.8|12339.3|12324.3|47
1644258870000|2022-02-07 18:34:30|12339.3|12324.3|12339.3|12324.3|12339.3|12324.3|12339.3|12324.3|3
1644258880000|2022-02-07 18:34:40|||||||||1
1644258890000|2022-02-07 18:34:50|12339.2|12324.2|12338.8|12323.8|12339.2|12324.2|12338.8|12323.8|1
1644258900000|2022-02-07 18:35:00|12339|12324|12338.8|12323.8|12340.3|12325.3|12338.8|12323.8|3
1644258920000|2022-02-07 18:35:20|12339.3|12324.3|12339.3|12324.3|12339.3|12324.3|12339.3|12324.3|1
1644258930000|2022-02-07 18:35:30|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|8
1644258940000|2022-02-07 18:35:40|12338.3|12323.3|12338.4|12323.4|12338.8|12323.8|12338.3|12323.3|2
1644258960000|2022-02-07 18:36:00|12338|12323|12338|12323|12338.3|12323.3|12337.9|12322.9|8
1644258970000|2022-02-07 18:36:10|12336.6|12321.6|12336.6|12321.6|12336.6|12321.6|12336.6|12321.6|2
1644258990000|2022-02-07 18:36:30|||||||||4
1644259000000|2022-02-07 18:36:40|||||||||1
1644259010000|2022-02-07 18:36:50|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|3
1644259020000|2022-02-07 18:37:00|12336.1|12321.1|12336.1|12321.1|12336.6|12321.6|12336.1|12321.1|3
1644259030000|2022-02-07 18:37:10|12335.6|12320.6|12331.6|12316.6|12335.6|12320.6|12331.6|12316.6|18
1644259040000|2022-02-07 18:37:20|||||||||6
1644259050000|2022-02-07 18:37:30|||||||||4
1644259060000|2022-02-07 18:37:40|12332.8|12317.8|12333.1|12318.1|12333.6|12318.6|12332.8|12317.8|11
1644259080000|2022-02-07 18:38:00|||||||||2
1644259090000|2022-02-07 18:38:10|12331.7|12316.7|12332.1|12317.1|12332.9|12317.9|12331.7|12316.7|0
1644259100000|2022-02-07 18:38:20|12334.1|12319.1|12336.1|12321.1|12336.1|12321.1|12333.1|12318.1|6
1644259110000|2022-02-07 18:38:30|12335.7|12320.7|12335.7|12320.7|12335.7|12320.7|12335.7|12320.7|3
1644259120000|2022-02-07 18:38:40|12335.1|12320.1|12334.2|12319.2|12335.1|12320.1|12334.2|12319.2|0
1644259130000|2022-02-07 18:38:50|12335.8|12320.8|12336.6|12321.6|12336.7|12321.7|12335.8|12320.8|5
1644259140000|2022-02-07 18:39:00|12336.2|12321.2|12338.2|12323.2|12338.3|12323.3|12336.2|12321.2|54
1644259150000|2022-02-07 18:39:10|12339.5|12324.5|12339.7|12324.7|12339.7|12324.7|12339.5|12324.5|2
1644259160000|2022-02-07 18:39:20|12339.4|12324.4|12339.8|12324.8|12339.8|12324.8|12339.4|12324.4|0
1644259170000|2022-02-07 18:39:30|12340.2|12325.2|12340.2|12325.2|12340.2|12325.2|12340.2|12325.2|3
1644259180000|2022-02-07 18:39:40|12339.2|12324.2|12339.2|12324.2|12339.2|12324.2|12339.2|12324.2|0
1644259200000|2022-02-07 18:40:00|12339.4|12324.4|12339.7|12324.7|12339.7|12324.7|12339.4|12324.4|9
1644259210000|2022-02-07 18:40:10|12341.4|12326.4|12341.3|12326.3|12341.7|12326.7|12341.3|12326.3|1
1644259220000|2022-02-07 18:40:20|12341.2|12326.2|12340.2|12325.2|12341.2|12326.2|12340.2|12325.2|0
1644259230000|2022-02-07 18:40:30|||||||||3
1644259240000|2022-02-07 18:40:40|||||||||2
1644259260000|2022-02-07 18:41:00|12339.7|12324.7|12339.7|12324.7|12339.7|12324.7|12339.7|12324.7|1
1644259270000|2022-02-07 18:41:10|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|3
1644259280000|2022-02-07 18:41:20|12336.8|12321.8|12335.7|12320.7|12337.2|12322.2|12335.7|12320.7|1
1644259290000|2022-02-07 18:41:30|12335.3|12320.3|12334.7|12319.7|12335.3|12320.3|12334.7|12319.7|0
1644259300000|2022-02-07 18:41:40|12334.6|12319.6|12335.2|12320.2|12335.3|12320.3|12334.6|12319.6|10
1644259310000|2022-02-07 18:41:50|12334.7|12319.7|12334.3|12319.3|12334.8|12319.8|12334.3|12319.3|6
1644259320000|2022-02-07 18:42:00|12333.8|12318.8|12333.4|12318.4|12333.8|12318.8|12333.3|12318.3|0
1644259330000|2022-02-07 18:42:10|12333.3|12318.3|12333.3|12318.3|12333.8|12318.8|12333.3|12318.3|3
1644259340000|2022-02-07 18:42:20|12334.4|12319.4|12340.7|12325.7|12340.8|12325.8|12333.8|12318.8|10
1644259350000|2022-02-07 18:42:30|12340.3|12325.3|12340.3|12325.3|12340.3|12325.3|12340.3|12325.3|1
1644259360000|2022-02-07 18:42:40|12339.9|12324.9|12338.4|12323.4|12339.9|12324.9|12338.4|12323.4|3
1644259370000|2022-02-07 18:42:50|||||||||1
1644259380000|2022-02-07 18:43:00|12338.8|12323.8|12340.8|12325.8|12340.8|12325.8|12338.8|12323.8|1
1644259390000|2022-02-07 18:43:10|12340.4|12325.4|12339|12324|12340.4|12325.4|12339|12324|3
1644259400000|2022-02-07 18:43:20|12339.3|12324.3|12339.4|12324.4|12339.4|12324.4|12338.9|12323.9|1
1644259410000|2022-02-07 18:43:30|12340.5|12325.5|12340.5|12325.5|12340.5|12325.5|12340.5|12325.5|1
1644259420000|2022-02-07 18:43:40|12340.9|12325.9|12341.2|12326.2|12341.3|12326.3|12340.9|12325.9|37
1644259430000|2022-02-07 18:43:50|12340.7|12325.7|12341.3|12326.3|12341.7|12326.7|12339.7|12324.7|7
1644259440000|2022-02-07 18:44:00|12341.2|12326.2|12343.1|12328.1|12343.7|12328.7|12340.7|12325.7|1
1644259450000|2022-02-07 18:44:10|12341.7|12326.7|12341.7|12326.7|12341.7|12326.7|12341.7|12326.7|2
1644259460000|2022-02-07 18:44:20|||||||||2
1644259470000|2022-02-07 18:44:30|12341.2|12326.2|12341.7|12326.7|12341.7|12326.7|12341.2|12326.2|1
1644259480000|2022-02-07 18:44:40|12343.2|12328.2|12342.7|12327.7|12343.2|12328.2|12342.6|12327.6|5
1644259490000|2022-02-07 18:44:50|12342.8|12327.8|12341.7|12326.7|12342.8|12327.8|12341.7|12326.7|1
1644259500000|2022-02-07 18:45:00|12341.6|12326.6|12340.7|12325.7|12341.6|12326.6|12340.7|12325.7|0
1644259510000|2022-02-07 18:45:10|12340.3|12325.3|12340.3|12325.3|12340.3|12325.3|12340.3|12325.3|6
1644259520000|2022-02-07 18:45:20|12339.9|12324.9|12339.7|12324.7|12339.9|12324.9|12339.7|12324.7|7
1644259540000|2022-02-07 18:45:40|12338.5|12323.5|12340.3|12325.3|12340.3|12325.3|12337.7|12322.7|12
1644259550000|2022-02-07 18:45:50|12341.3|12326.3|12341.3|12326.3|12341.3|12326.3|12341.3|12326.3|0
1644259560000|2022-02-07 18:46:00|||||||||1
1644259570000|2022-02-07 18:46:10|12341.7|12326.7|12341.7|12326.7|12341.7|12326.7|12341.2|12326.2|2
1644259590000|2022-02-07 18:46:30|12341.8|12326.8|12343.6|12328.6|12343.6|12328.6|12341.8|12326.8|2
1644259600000|2022-02-07 18:46:40|12342.7|12327.7|12345.4|12330.4|12345.4|12330.4|12342.7|12327.7|7
1644259610000|2022-02-07 18:46:50|12346.2|12331.2|12348.3|12333.3|12348.3|12333.3|12346.2|12331.2|3
1644259620000|2022-02-07 18:47:00|12345.7|12330.7|12345.8|12330.8|12345.8|12330.8|12345.7|12330.7|3
1644259630000|2022-02-07 18:47:10|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|12345.7|12330.7|7
1644259640000|2022-02-07 18:47:20|12346.1|12331.1|12345.7|12330.7|12346.1|12331.1|12345.7|12330.7|0
1644259650000|2022-02-07 18:47:30|12345.8|12330.8|12346.1|12331.1|12346.2|12331.2|12345.8|12330.8|1
1644259660000|2022-02-07 18:47:40|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|4
1644259670000|2022-02-07 18:47:50|12343.7|12328.7|12343.7|12328.7|12343.7|12328.7|12343.2|12328.2|3
1644259680000|2022-02-07 18:48:00|12344.1|12329.1|12343.7|12328.7|12344.2|12329.2|12343.1|12328.1|2
1644259690000|2022-02-07 18:48:10|12343.6|12328.6|12342.6|12327.6|12343.6|12328.6|12342.6|12327.6|8
1644259700000|2022-02-07 18:48:20|12342.2|12327.2|12343.2|12328.2|12344.2|12329.2|12342.2|12327.2|1
1644259710000|2022-02-07 18:48:30|12343.4|12328.4|12344.2|12329.2|12344.2|12329.2|12343.2|12328.2|1
1644259720000|2022-02-07 18:48:40|12343.1|12328.1|12343.6|12328.6|12344.1|12329.1|12343.1|12328.1|5
1644259730000|2022-02-07 18:48:50|12343.1|12328.1|12344.3|12329.3|12344.3|12329.3|12343.1|12328.1|0
1644259740000|2022-02-07 18:49:00|12344.2|12329.2|12343.6|12328.6|12344.2|12329.2|12343.1|12328.1|6
1644259750000|2022-02-07 18:49:10|||||||||2
1644259760000|2022-02-07 18:49:20|12343.1|12328.1|12343.1|12328.1|12343.1|12328.1|12343.1|12328.1|2
1644259770000|2022-02-07 18:49:30|12343.6|12328.6|12343.7|12328.7|12343.7|12328.7|12343.6|12328.6|5
1644259780000|2022-02-07 18:49:40|12343.6|12328.6|12343.6|12328.6|12343.6|12328.6|12343.6|12328.6|3
1644259790000|2022-02-07 18:49:50|12344.7|12329.7|12344.7|12329.7|12344.7|12329.7|12344.7|12329.7|1
1644259800000|2022-02-07 18:50:00|12344.9|12329.9|12343.6|12328.6|12345.6|12330.6|12343.6|12328.6|2
1644259810000|2022-02-07 18:50:10|12344.6|12329.6|12344.1|12329.1|12344.6|12329.6|12344.1|12329.1|4
1644259820000|2022-02-07 18:50:20|12344.6|12329.6|12344.1|12329.1|12344.6|12329.6|12344.1|12329.1|4
1644259830000|2022-02-07 18:50:30|12344.2|12329.2|12344.7|12329.7|12344.7|12329.7|12344.1|12329.1|10
1644259840000|2022-02-07 18:50:40|12345.2|12330.2|12347.8|12332.8|12348.4|12333.4|12344.7|12329.7|11
1644259850000|2022-02-07 18:50:50|12347.9|12332.9|12348.8|12333.8|12348.8|12333.8|12347.9|12332.9|18
1644259860000|2022-02-07 18:51:00|12348.9|12333.9|12348.5|12333.5|12349.1|12334.1|12348.5|12333.5|16
1644259870000|2022-02-07 18:51:10|||||||||2
1644259880000|2022-02-07 18:51:20|12348.4|12333.4|12348.3|12333.3|12348.4|12333.4|12346.9|12331.9|15
1644259890000|2022-02-07 18:51:30|12347.8|12332.8|12348.9|12333.9|12348.9|12333.9|12347.8|12332.8|5
1644259900000|2022-02-07 18:51:40|12349.3|12334.3|12349.5|12334.5|12349.5|12334.5|12349.3|12334.3|3
1644259910000|2022-02-07 18:51:50|12349.4|12334.4|12351.1|12336.1|12351.1|12336.1|12349|12334|2
1644259920000|2022-02-07 18:52:00|||||||||50
1644259930000|2022-02-07 18:52:10|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|3
1644259940000|2022-02-07 18:52:20|12350.9|12335.9|12349.4|12334.4|12353.1|12338.1|12349.1|12334.1|9
1644259950000|2022-02-07 18:52:30|12349|12334|12349|12334|12349|12334|12349|12334|1
1644259960000|2022-02-07 18:52:40|||||||||3
1644259970000|2022-02-07 18:52:50|12349.1|12334.1|12350.5|12335.5|12350.5|12335.5|12349.1|12334.1|3
1644259980000|2022-02-07 18:53:00|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|0
1644259990000|2022-02-07 18:53:10|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|2
1644260010000|2022-02-07 18:53:30|12350.1|12335.1|12352.1|12337.1|12352.1|12337.1|12350.1|12335.1|9
1644260020000|2022-02-07 18:53:40|||||||||7
1644260030000|2022-02-07 18:53:50|12352.7|12337.7|12352.2|12337.2|12352.7|12337.7|12352.1|12337.1|5
1644260040000|2022-02-07 18:54:00|12350.6|12335.6|12349.1|12334.1|12350.6|12335.6|12348.6|12333.6|5
1644260050000|2022-02-07 18:54:10|12349.7|12334.7|12350.1|12335.1|12352.2|12337.2|12349.7|12334.7|6
1644260060000|2022-02-07 18:54:20|12349.7|12334.7|12350.1|12335.1|12352.6|12337.6|12349.6|12334.6|8
1644260070000|2022-02-07 18:54:30|12350.7|12335.7|12352.1|12337.1|12352.1|12337.1|12350.2|12335.2|1
1644260080000|2022-02-07 18:54:40|12352.3|12337.3|12352.1|12337.1|12352.7|12337.7|12352.1|12337.1|5
1644260090000|2022-02-07 18:54:50|12352.6|12337.6|12352.7|12337.7|12352.7|12337.7|12352.3|12337.3|3
1644260100000|2022-02-07 18:55:00|12352.9|12337.9|12354.7|12339.7|12354.8|12339.8|12352.9|12337.9|19
1644260110000|2022-02-07 18:55:10|12354.3|12339.3|12348.7|12333.7|12354.3|12339.3|12348.1|12333.1|6
1644260120000|2022-02-07 18:55:20|12348.3|12333.3|12349.7|12334.7|12349.7|12334.7|12348.1|12333.1|24
1644260130000|2022-02-07 18:55:30|12349.1|12334.1|12349.2|12334.2|12349.2|12334.2|12349.1|12334.1|2
1644260140000|2022-02-07 18:55:40|12349.3|12334.3|12347.1|12332.1|12349.3|12334.3|12347.1|12332.1|3
1644260150000|2022-02-07 18:55:50|12345.6|12330.6|12346.7|12331.7|12346.7|12331.7|12345.1|12330.1|7
1644260160000|2022-02-07 18:56:00|12346.4|12331.4|12345.1|12330.1|12346.4|12331.4|12345.1|12330.1|2
1644260170000|2022-02-07 18:56:10|||||||||5
1644260180000|2022-02-07 18:56:20|||||||||2
1644260190000|2022-02-07 18:56:30|||||||||2
1644260200000|2022-02-07 18:56:40|||||||||3
1644260210000|2022-02-07 18:56:50|12346.1|12331.1|12348.2|12333.2|12348.7|12333.7|12346.1|12331.1|5
1644260220000|2022-02-07 18:57:00|12348.3|12333.3|12348.7|12333.7|12348.7|12333.7|12348.3|12333.3|2
1644260230000|2022-02-07 18:57:10|12349.1|12334.1|12350.7|12335.7|12352.1|12337.1|12349.1|12334.1|9
1644260240000|2022-02-07 18:57:20|12352.4|12337.4|12352|12337|12352.8|12337.8|12352|12337|8
1644260250000|2022-02-07 18:57:30|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|1
1644260260000|2022-02-07 18:57:40|12349.7|12334.7|12350.5|12335.5|12350.5|12335.5|12349.7|12334.7|3
1644260270000|2022-02-07 18:57:50|12349.5|12334.5|12347.5|12332.5|12350.6|12335.6|12347|12332|4
1644260280000|2022-02-07 18:58:00|12348.5|12333.5|12348|12333|12348.5|12333.5|12346.5|12331.5|2
1644260290000|2022-02-07 18:58:10|12347|12332|12348|12333|12348.5|12333.5|12347|12332|3
1644260300000|2022-02-07 18:58:20|12347.5|12332.5|12349|12334|12349|12334|12347.1|12332.1|7
1644260310000|2022-02-07 18:58:30|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|0
1644260320000|2022-02-07 18:58:40|12348.5|12333.5|12349.5|12334.5|12349.5|12334.5|12348.5|12333.5|4
1644260330000|2022-02-07 18:58:50|12349.7|12334.7|12350.1|12335.1|12350.1|12335.1|12349.7|12334.7|0
1644260340000|2022-02-07 18:59:00|12350|12335|12350|12335|12350|12335|12349.5|12334.5|4
1644260350000|2022-02-07 18:59:10|||||||||12
1644260360000|2022-02-07 18:59:20|12349.2|12334.2|12346|12331|12349.2|12334.2|12346|12331|2
1644260380000|2022-02-07 18:59:40|12345.6|12330.6|12345.6|12330.6|12345.6|12330.6|12345.6|12330.6|2
1644260390000|2022-02-07 18:59:50|12346.1|12331.1|12347|12332|12347|12332|12346.1|12331.1|17
1644260400000|2022-02-07 19:00:00|12347.6|12332.6|12349.1|12334.1|12350.1|12335.1|12347.1|12332.1|2
1644260410000|2022-02-07 19:00:10|12350|12335|12352.1|12337.1|12352.5|12337.5|12350|12335|10
1644260420000|2022-02-07 19:00:20|12350|12335|12350|12335|12350|12335|12350|12335|15
1644260430000|2022-02-07 19:00:30|12350.1|12335.1|12350.7|12335.7|12351.1|12336.1|12350.1|12335.1|4
1644260440000|2022-02-07 19:00:40|12350.6|12335.6|12351.3|12336.3|12351.3|12336.3|12350.6|12335.6|5
1644260450000|2022-02-07 19:00:50|12351.8|12336.8|12352.6|12337.6|12354.3|12339.3|12351.8|12336.8|8
1644260460000|2022-02-07 19:01:00|12352.2|12337.2|12354.3|12339.3|12354.3|12339.3|12352.2|12337.2|5
1644260470000|2022-02-07 19:01:10|12354.4|12339.4|12360.4|12345.4|12360.4|12345.4|12354.4|12339.4|51
1644260480000|2022-02-07 19:01:20|12358.5|12343.5|12357|12342|12358.5|12343.5|12357|12342|2
1644260490000|2022-02-07 19:01:30|12356.6|12341.6|12356.5|12341.5|12357.3|12342.3|12355.4|12340.4|68
1644260500000|2022-02-07 19:01:40|12356.3|12341.3|12358.7|12343.7|12358.7|12343.7|12356.3|12341.3|3
1644260510000|2022-02-07 19:01:50|12358.8|12343.8|12360.3|12345.3|12360.3|12345.3|12358.8|12343.8|6
1644260520000|2022-02-07 19:02:00|12360.4|12345.4|12359.7|12344.7|12360.6|12345.6|12359.7|12344.7|3
1644260530000|2022-02-07 19:02:10|12358.6|12343.6|12356.1|12341.1|12358.6|12343.6|12356.1|12341.1|12
1644260540000|2022-02-07 19:02:20|12355.7|12340.7|12356.1|12341.1|12356.1|12341.1|12355.7|12340.7|8
1644260560000|2022-02-07 19:02:40|12355.7|12340.7|12358.9|12343.9|12358.9|12343.9|12355.7|12340.7|5
1644260570000|2022-02-07 19:02:50|12359.7|12344.7|12356.7|12341.7|12362.8|12347.8|12356.7|12341.7|16
1644260580000|2022-02-07 19:03:00|12357.1|12342.1|12357.8|12342.8|12357.8|12342.8|12357.1|12342.1|0
1644260590000|2022-02-07 19:03:10|12358.2|12343.2|12354.9|12339.9|12358.2|12343.2|12351.6|12336.6|6
1644260600000|2022-02-07 19:03:20|12355.3|12340.3|12355.3|12340.3|12355.3|12340.3|12355.3|12340.3|5
1644260610000|2022-02-07 19:03:30|||||||||6
1644260630000|2022-02-07 19:03:50|12356.7|12341.7|12356.7|12341.7|12356.7|12341.7|12356.7|12341.7|8
1644260640000|2022-02-07 19:04:00|12356.8|12341.8|12357|12342|12357.2|12342.2|12356.7|12341.7|8
1644260650000|2022-02-07 19:04:10|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|5
1644260660000|2022-02-07 19:04:20|12363.2|12348.2|12363.1|12348.1|12365.8|12350.8|12363.1|12348.1|59
1644260670000|2022-02-07 19:04:30|12362.2|12347.2|12362.7|12347.7|12363.2|12348.2|12362.2|12347.2|0
1644260680000|2022-02-07 19:04:40|12363.2|12348.2|12364.7|12349.7|12364.7|12349.7|12363.2|12348.2|2
1644260690000|2022-02-07 19:04:50|12365.2|12350.2|12364.7|12349.7|12365.2|12350.2|12363.2|12348.2|6
1644260700000|2022-02-07 19:05:00|12363.2|12348.2|12362.2|12347.2|12363.2|12348.2|12362.2|12347.2|12
1644260710000|2022-02-07 19:05:10|12360.1|12345.1|12357.2|12342.2|12360.1|12345.1|12356.2|12341.2|8
1644260720000|2022-02-07 19:05:20|||||||||5
1644260730000|2022-02-07 19:05:30|12357.1|12342.1|12356.1|12341.1|12357.1|12342.1|12355.7|12340.7|58
1644260740000|2022-02-07 19:05:40|12355.7|12340.7|12353.8|12338.8|12355.7|12340.7|12353.8|12338.8|75
1644260750000|2022-02-07 19:05:50|12353.7|12338.7|12351.8|12336.8|12353.8|12338.8|12350.7|12335.7|7
1644260760000|2022-02-07 19:06:00|12351.9|12336.9|12349.1|12334.1|12352.8|12337.8|12348.2|12333.2|15
1644260770000|2022-02-07 19:06:10|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|7
1644260780000|2022-02-07 19:06:20|12349.3|12334.3|12349.7|12334.7|12350.1|12335.1|12349.3|12334.3|11
1644260790000|2022-02-07 19:06:30|12348.9|12333.9|12345.1|12330.1|12348.9|12333.9|12342.7|12327.7|12
1644260800000|2022-02-07 19:06:40|12345.2|12330.2|12345.7|12330.7|12345.7|12330.7|12345.2|12330.2|6
1644260810000|2022-02-07 19:06:50|12346.1|12331.1|12347.9|12332.9|12348.2|12333.2|12346.1|12331.1|14
1644260820000|2022-02-07 19:07:00|12345.9|12330.9|12349.2|12334.2|12349.9|12334.9|12345.9|12330.9|78
1644260830000|2022-02-07 19:07:10|12348.7|12333.7|12349|12334|12349.2|12334.2|12348.7|12333.7|37
1644260840000|2022-02-07 19:07:20|12348.9|12333.9|12349.3|12334.3|12349.3|12334.3|12347.6|12332.6|29
1644260850000|2022-02-07 19:07:30|12349.7|12334.7|12349.8|12334.8|12350.2|12335.2|12348.8|12333.8|6
1644260860000|2022-02-07 19:07:40|12349.7|12334.7|12349.8|12334.8|12349.8|12334.8|12349.3|12334.3|10
1644260870000|2022-02-07 19:07:50|12350.3|12335.3|12349.8|12334.8|12350.3|12335.3|12349.8|12334.8|9
1644260880000|2022-02-07 19:08:00|12350.3|12335.3|12349.8|12334.8|12350.3|12335.3|12349.8|12334.8|7
1644260890000|2022-02-07 19:08:10|||||||||4
1644260900000|2022-02-07 19:08:20|12351.4|12336.4|12352.3|12337.3|12352.3|12337.3|12351.4|12336.4|17
1644260910000|2022-02-07 19:08:30|12351.7|12336.7|12350.7|12335.7|12351.7|12336.7|12350.6|12335.6|9
1644260920000|2022-02-07 19:08:40|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|5
1644260930000|2022-02-07 19:08:50|12349.8|12334.8|12350.4|12335.4|12350.4|12335.4|12349.8|12334.8|9
1644260940000|2022-02-07 19:09:00|12350.8|12335.8|12348|12333|12350.9|12335.9|12348|12333|32
1644260950000|2022-02-07 19:09:10|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|5
1644260960000|2022-02-07 19:09:20|12346.1|12331.1|12346.1|12331.1|12346.1|12331.1|12344.4|12329.4|9
1644260970000|2022-02-07 19:09:30|12346.2|12331.2|12346.5|12331.5|12346.6|12331.6|12346.2|12331.2|11
1644260980000|2022-02-07 19:09:40|12346.1|12331.1|12346.1|12331.1|12346.9|12331.9|12346.1|12331.1|5
1644260990000|2022-02-07 19:09:50|12346.3|12331.3|12345.2|12330.2|12347.1|12332.1|12345.2|12330.2|12
1644261000000|2022-02-07 19:10:00|12346.7|12331.7|12351.9|12336.9|12352.3|12337.3|12346.7|12331.7|33
1644261010000|2022-02-07 19:10:10|12351.7|12336.7|12350.9|12335.9|12351.8|12336.8|12348.5|12333.5|22
1644261020000|2022-02-07 19:10:20|12350.4|12335.4|12349.9|12334.9|12350.4|12335.4|12349.9|12334.9|9
1644261030000|2022-02-07 19:10:30|12349.8|12334.8|12348.4|12333.4|12350.3|12335.3|12348.4|12333.4|11
1644261040000|2022-02-07 19:10:40|12348.3|12333.3|12348.2|12333.2|12348.3|12333.3|12348.2|12333.2|35
1644261050000|2022-02-07 19:10:50|12346.8|12331.8|12345.2|12330.2|12347|12332|12344.1|12329.1|39
1644261060000|2022-02-07 19:11:00|12346|12331|12345.4|12330.4|12346.9|12331.9|12345.4|12330.4|31
1644261070000|2022-02-07 19:11:10|12344.4|12329.4|12343.9|12328.9|12344.9|12329.9|12343.9|12328.9|96
1644261080000|2022-02-07 19:11:20|12343.4|12328.4|12339.8|12324.8|12343.4|12328.4|12338.4|12323.4|15
1644261090000|2022-02-07 19:11:30|12340.4|12325.4|12342.9|12327.9|12342.9|12327.9|12340.4|12325.4|20
1644261100000|2022-02-07 19:11:40|12343|12328|12347.5|12332.5|12347.9|12332.9|12343|12328|20
1644261110000|2022-02-07 19:11:50|12347.6|12332.6|12346.3|12331.3|12347.7|12332.7|12346.3|12331.3|23
1644261120000|2022-02-07 19:12:00|12345.8|12330.8|12343.9|12328.9|12345.8|12330.8|12343.9|12328.9|75
1644261130000|2022-02-07 19:12:10|12346|12331|12352.8|12337.8|12352.9|12337.9|12345.8|12330.8|153
1644261140000|2022-02-07 19:12:20|12353.3|12338.3|12353.3|12338.3|12354.3|12339.3|12352.8|12337.8|31
1644261150000|2022-02-07 19:12:30|12353.2|12338.2|12352.2|12337.2|12353.8|12338.8|12350.6|12335.6|47
1644261160000|2022-02-07 19:12:40|12351.9|12336.9|12353.3|12338.3|12353.3|12338.3|12350.3|12335.3|57
1644261170000|2022-02-07 19:12:50|12353.8|12338.8|12350.3|12335.3|12353.8|12338.8|12350.3|12335.3|25
1644261180000|2022-02-07 19:13:00|12350.2|12335.2|12353.8|12338.8|12353.8|12338.8|12350.2|12335.2|14
1644261190000|2022-02-07 19:13:10|12354.6|12339.6|12352|12337|12355.1|12340.1|12350.4|12335.4|155
1644261200000|2022-02-07 19:13:20|12352.1|12337.1|12350.4|12335.4|12352.5|12337.5|12349.3|12334.3|16
1644261210000|2022-02-07 19:13:30|12350.6|12335.6|12351.4|12336.4|12353.4|12338.4|12350.6|12335.6|41
1644261220000|2022-02-07 19:13:40|12352.4|12337.4|12356.9|12341.9|12356.9|12341.9|12352.4|12337.4|20
1644261230000|2022-02-07 19:13:50|12357.4|12342.4|12357.5|12342.5|12357.9|12342.9|12352.8|12337.8|48
1644261240000|2022-02-07 19:14:00|12357.9|12342.9|12355.1|12340.1|12357.9|12342.9|12348.3|12333.3|218
1644261250000|2022-02-07 19:14:10|12354.1|12339.1|12346|12331|12354.3|12339.3|12345.1|12330.1|173
1644261260000|2022-02-07 19:14:20|12345.6|12330.6|12349.8|12334.8|12351|12336|12345.6|12330.6|226
1644261270000|2022-02-07 19:14:30|12350.3|12335.3|12351|12336|12352.3|12337.3|12348.6|12333.6|238
1644261280000|2022-02-07 19:14:40|12351.4|12336.4|12348.8|12333.8|12352.1|12337.1|12346.5|12331.5|238
1644261290000|2022-02-07 19:14:50|12349.3|12334.3|12346.8|12331.8|12350.3|12335.3|12345.2|12330.2|196
1644261300000|2022-02-07 19:15:00|12346.4|12331.4|12347.5|12332.5|12349.1|12334.1|12343.9|12328.9|75
1644261310000|2022-02-07 19:15:10|12348.4|12333.4|12349.7|12334.7|12349.7|12334.7|12346.7|12331.7|19
1644261320000|2022-02-07 19:15:20|12347.2|12332.2|12345.6|12330.6|12347.2|12332.2|12345.1|12330.1|19
1644261330000|2022-02-07 19:15:30|12345.5|12330.5|12346.3|12331.3|12347.4|12332.4|12345.1|12330.1|62
1644261340000|2022-02-07 19:15:40|12347.3|12332.3|12345.4|12330.4|12347.3|12332.3|12344.3|12329.3|12
1644261350000|2022-02-07 19:15:50|12345.9|12330.9|12343.9|12328.9|12346.8|12331.8|12343.9|12328.9|25
1644261360000|2022-02-07 19:16:00|12342.5|12327.5|12345.6|12330.6|12345.6|12330.6|12342.5|12327.5|5
1644261370000|2022-02-07 19:16:10|12344.5|12329.5|12343.7|12328.7|12344.5|12329.5|12342.7|12327.7|25
1644261380000|2022-02-07 19:16:20|12343.3|12328.3|12345.4|12330.4|12345.8|12330.8|12343.3|12328.3|73
1644261390000|2022-02-07 19:16:30|12345.9|12330.9|12346.2|12331.2|12346.2|12331.2|12345.9|12330.9|27
1644261400000|2022-02-07 19:16:40|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|17
1644261410000|2022-02-07 19:16:50|12348.1|12333.1|12346|12331|12349.1|12334.1|12346|12331|34
1644261420000|2022-02-07 19:17:00|12348.6|12333.6|12348.1|12333.1|12351.1|12336.1|12348.1|12333.1|6
1644261430000|2022-02-07 19:17:10|12347.6|12332.6|12347.2|12332.2|12347.6|12332.6|12347.2|12332.2|3
1644261440000|2022-02-07 19:17:20|12347.3|12332.3|12350.2|12335.2|12350.2|12335.2|12347.3|12332.3|3
1644261450000|2022-02-07 19:17:30|12350.3|12335.3|12350.8|12335.8|12351.8|12336.8|12347.8|12332.8|4
1644261460000|2022-02-07 19:17:40|12351.3|12336.3|12350.7|12335.7|12351.3|12336.3|12349.7|12334.7|10
1644261470000|2022-02-07 19:17:50|12351.3|12336.3|12351.3|12336.3|12351.3|12336.3|12351.3|12336.3|2
1644261480000|2022-02-07 19:18:00|12351.8|12336.8|12350.2|12335.2|12351.8|12336.8|12350.2|12335.2|8
1644261490000|2022-02-07 19:18:10|12351.8|12336.8|12351.7|12336.7|12351.8|12336.8|12350.8|12335.8|14
1644261500000|2022-02-07 19:18:20|12351.2|12336.2|12352.3|12337.3|12352.3|12337.3|12350.2|12335.2|2
1644261510000|2022-02-07 19:18:30|||||||||12
1644261520000|2022-02-07 19:18:40|12352|12337|12351.2|12336.2|12352|12337|12350.3|12335.3|40
1644261530000|2022-02-07 19:18:50|12352.4|12337.4|12350.8|12335.8|12352.4|12337.4|12350.3|12335.3|2
1644261540000|2022-02-07 19:19:00|12351.4|12336.4|12353.5|12338.5|12354|12339|12351.4|12336.4|35
1644261550000|2022-02-07 19:19:10|12354|12339|12353.8|12338.8|12354|12339|12353.8|12338.8|4
1644261560000|2022-02-07 19:19:20|12353.2|12338.2|12354.5|12339.5|12354.5|12339.5|12353.2|12338.2|1
1644261570000|2022-02-07 19:19:30|12353.6|12338.6|12353.9|12338.9|12354|12339|12353.6|12338.6|7
1644261580000|2022-02-07 19:19:40|12354|12339|12355.3|12340.3|12355.9|12340.9|12354|12339|12
1644261590000|2022-02-07 19:19:50|12354.9|12339.9|12354.5|12339.5|12354.9|12339.9|12353.9|12338.9|7
1644261600000|2022-02-07 19:20:00|12354.9|12339.9|12354.9|12339.9|12354.9|12339.9|12354.9|12339.9|0
1644285600000|2022-02-08 02:00:00|12344.8|12329.8|12346.9|12331.9|12348.4|12333.4|12344.8|12329.8|10
1644285610000|2022-02-08 02:00:10|12346.3|12331.3|12341.1|12326.1|12346.9|12331.9|12341.1|12320.5|3
1644285620000|2022-02-08 02:00:20|12344.9|12329.9|12344.9|12329.9|12344.9|12329.9|12344.9|12329.9|1
1644285630000|2022-02-08 02:00:30|12344.5|12329.5|12327.1|12312.1|12346|12329.9|12327.1|12312.1|14
1644285640000|2022-02-08 02:00:40|12326.4|12311.4|12325.9|12310.9|12326.4|12311.4|12324.4|12309.4|1
1644285650000|2022-02-08 02:00:50|12326.1|12311.1|12327.4|12312.4|12327.4|12312.4|12326.1|12311.1|0
1644285660000|2022-02-08 02:01:00|12327.9|12312.9|12335.9|12320.9|12339.2|12320.9|12327.1|12312.1|6
1644285690000|2022-02-08 02:01:30|12334.9|12319.9|12331.1|12316.1|12334.9|12319.9|12331|12316|1
1644285700000|2022-02-08 02:01:40|12330.9|12315.9|12330.2|12315.2|12330.9|12315.9|12330.2|12315.2|4
1644285710000|2022-02-08 02:01:50|12330.1|12315.1|12328.6|12313.6|12332.1|12317.1|12328.6|12313.6|1
1644285730000|2022-02-08 02:02:10|12328.7|12313.7|12329.1|12314.1|12329.1|12314.1|12328.7|12313.7|1
1644285790000|2022-02-08 02:03:10|12328.3|12313.3|12328.3|12313.3|12328.3|12313.3|12328.3|12313.3|1
1644285820000|2022-02-08 02:03:40|12327.8|12312.8|12328.1|12313.1|12328.2|12313.2|12327.8|12312.8|1
1644285830000|2022-02-08 02:03:50|12328.5|12313.5|12328.5|12313.5|12328.5|12313.5|12328.5|12313.5|0
1644285840000|2022-02-08 02:04:00|12327.5|12312.5|12327.5|12312.5|12327.5|12312.5|12327.5|12312.5|1
1644285850000|2022-02-08 02:04:10|12326.5|12311.5|12326.5|12311.5|12326.6|12311.6|12326.5|12311.5|0
1644285860000|2022-02-08 02:04:20|12323.6|12308.6|12323.3|12308.3|12323.6|12308.6|12323.3|12308.3|1
1644285870000|2022-02-08 02:04:30|12324.2|12309.2|12323.2|12308.2|12324.2|12309.2|12323.2|12308.2|1
1644285890000|2022-02-08 02:04:50|12322.9|12307.9|12324|12309|12324.1|12309.1|12320.2|12305.2|7
1644285900000|2022-02-08 02:05:00|12324.1|12309.1|12324|12309|12324.1|12309.1|12324|12309|2
1644285910000|2022-02-08 02:05:10|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|0
1644285980000|2022-02-08 02:06:20|12324.5|12309.5|12324.5|12309.5|12324.5|12309.5|12324.5|12309.5|1
1644286010000|2022-02-08 02:06:50|12328.8|12313.8|12329.8|12314.8|12329.8|12314.8|12328.8|12313.8|10
1644286020000|2022-02-08 02:07:00|12330.3|12315.3|12330.3|12315.3|12330.3|12315.3|12330.3|12315.3|1
1644286060000|2022-02-08 02:07:40|12327.3|12312.3|12327.8|12312.8|12327.8|12312.8|12327.3|12312.3|1
1644286070000|2022-02-08 02:07:50|12329.7|12314.7|12336|12311|12336|12315.8|12329.7|12311|11
1644286080000|2022-02-08 02:08:00|12336.8|12311.8|12327.2|12312.2|12337|12313.8|12327.2|12311.8|0
1644286090000|2022-02-08 02:08:10|12328|12313|12329.8|12314.8|12329.8|12314.8|12328|12313|1
1644286100000|2022-02-08 02:08:20|12331.3|12316.3|12331.3|12316.3|12331.3|12316.3|12331.3|12316.3|9
1644286110000|2022-02-08 02:08:30|12336.9|12311.9|12337|12312|12337|12312|12336.9|12311.9|0
1644286160000|2022-02-08 02:09:20|12337.2|12312.2|12332.6|12317.6|12337.2|12317.6|12332.1|12312.2|9
1644286170000|2022-02-08 02:09:30|12330.9|12315.9|12328.1|12313.1|12330.9|12315.9|12328.1|12313.1|0
1644286180000|2022-02-08 02:09:40|12325.9|12310.9|12325.9|12310.9|12325.9|12310.9|12325.9|12310.9|0
1644286200000|2022-02-08 02:10:00|12325.3|12310.3|12326.8|12311.8|12327.3|12312.3|12325.1|12310.1|3
1644286210000|2022-02-08 02:10:10|12325.8|12310.8|12326|12311|12327.3|12312.3|12325.8|12310.8|2
1644286220000|2022-02-08 02:10:20|12328|12313|12328.5|12313.5|12328.5|12313.5|12328|12313|0
1644286250000|2022-02-08 02:10:50|12328.4|12313.4|12328.4|12313.4|12328.4|12313.4|12328.4|12313.4|1
1644286270000|2022-02-08 02:11:10|12328.2|12313.2|12325.4|12310.4|12328.2|12313.2|12325.4|12310.4|0
1644286310000|2022-02-08 02:11:50|12326.5|12311.5|12327.4|12312.4|12327.4|12312.4|12326.4|12311.4|1
1644286320000|2022-02-08 02:12:00|12327.9|12312.9|12327.9|12312.9|12327.9|12312.9|12327.9|12312.9|0
1644286370000|2022-02-08 02:12:50|12323.9|12308.9|12323.4|12308.4|12323.9|12308.9|12323.4|12308.4|1
1644286390000|2022-02-08 02:13:10|12328|12313|12328.8|12313.8|12328.8|12313.8|12328|12313|3
1644286400000|2022-02-08 02:13:20|12329.3|12314.3|12329.3|12314.3|12329.3|12314.3|12329.3|12314.3|0
1644286420000|2022-02-08 02:13:40|12329.8|12314.8|12329.8|12314.8|12329.8|12314.8|12329.8|12314.8|0
1644286450000|2022-02-08 02:14:10|12330.2|12315.2|12329.8|12314.8|12330.2|12315.2|12329.8|12314.8|17
1644286460000|2022-02-08 02:14:20|12329.2|12314.2|12324.8|12309.8|12329.2|12314.2|12324.8|12309.8|1
1644286490000|2022-02-08 02:14:50|12324.2|12309.2|12328.6|12313.6|12328.6|12313.6|12322.2|12307.2|17
1644286500000|2022-02-08 02:15:00|12328.2|12313.2|12328.2|12313.2|12328.2|12313.2|12328.2|12313.2|0
1644286520000|2022-02-08 02:15:20|12328.7|12313.7|12329.2|12314.2|12329.2|12314.2|12328.7|12313.7|0
1644286530000|2022-02-08 02:15:30|12329.7|12314.7|12329.2|12314.2|12329.7|12314.7|12329.2|12314.2|0
1644286540000|2022-02-08 02:15:40|12329.3|12314.3|12329.7|12314.7|12330.2|12315.2|12329.3|12314.3|0
1644286560000|2022-02-08 02:16:00|||||||||1
1644286600000|2022-02-08 02:16:40|12328.2|12313.2|12328.7|12313.7|12328.7|12313.7|12328.2|12313.2|1
1644286610000|2022-02-08 02:16:50|12328.8|12313.8|12329.7|12314.7|12329.7|12314.7|12328.8|12313.8|0
1644286640000|2022-02-08 02:17:20|12327.2|12312.2|12327.2|12312.2|12327.2|12312.2|12327.2|12312.2|0
1644286650000|2022-02-08 02:17:30|12327.1|12312.1|12327.2|12312.2|12327.2|12312.2|12326.2|12311.2|0
1644286660000|2022-02-08 02:17:40|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|1
1644286700000|2022-02-08 02:18:20|12327.6|12312.6|12327.2|12312.2|12327.6|12312.6|12327.2|12312.2|0
1644286710000|2022-02-08 02:18:30|12327.5|12312.5|12326.7|12311.7|12327.5|12312.5|12326.7|12311.7|5
1644286720000|2022-02-08 02:18:40|12325.4|12310.4|12325.7|12310.7|12325.7|12310.7|12325.2|12310.2|1
1644286730000|2022-02-08 02:18:50|12326.2|12311.2|12327.1|12312.1|12327.1|12312.1|12324.7|12309.7|1
1644286740000|2022-02-08 02:19:00|12327.6|12312.6|12327.5|12312.5|12327.6|12312.6|12327.5|12312.5|1
1644286750000|2022-02-08 02:19:10|12326.7|12311.7|12327.1|12312.1|12327.1|12312.1|12326.7|12311.7|1
1644286800000|2022-02-08 02:20:00|12326.2|12311.2|12325.7|12310.7|12326.5|12311.5|12325.7|12310.7|2
1644286810000|2022-02-08 02:20:10|12326.2|12311.2|12324.6|12309.6|12326.2|12311.2|12324.6|12309.6|0
1644286820000|2022-02-08 02:20:20|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|1
1644286830000|2022-02-08 02:20:30|12324.5|12309.5|12324.5|12309.5|12324.5|12309.5|12324.5|12309.5|1
1644286840000|2022-02-08 02:20:40|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|0
1644286850000|2022-02-08 02:20:50|12323.6|12308.6|12328.5|12313.5|12328.5|12313.5|12323.6|12308.6|1
1644286860000|2022-02-08 02:21:00|12328.8|12313.8|12329.6|12314.6|12330.1|12315.1|12328.8|12313.8|0
1644286870000|2022-02-08 02:21:10|12329.5|12314.5|12330.1|12315.1|12330.1|12315.1|12329.5|12314.5|0
1644286880000|2022-02-08 02:21:20|12330.2|12315.2|12330.1|12315.1|12330.6|12315.6|12330.1|12315.1|0
1644286890000|2022-02-08 02:21:30|12330.6|12315.6|12330.6|12315.6|12330.6|12315.6|12330.6|12315.6|0
1644286910000|2022-02-08 02:21:50|12330.5|12315.5|12331|12316|12331|12316|12330.5|12315.5|0
1644286930000|2022-02-08 02:22:10|||||||||7
1644286940000|2022-02-08 02:22:20|12331.1|12316.1|12331|12316|12331.1|12316.1|12331|12316|1
1644286950000|2022-02-08 02:22:30|12330.7|12315.7|12327.9|12312.9|12330.7|12315.7|12327.1|12312.1|0
1644286960000|2022-02-08 02:22:40|12327.5|12312.5|12327.5|12312.5|12327.5|12312.5|12327.5|12312.5|0
1644286970000|2022-02-08 02:22:50|12326.6|12311.6|12327.5|12312.5|12327.5|12312.5|12326.6|12311.6|0
1644287040000|2022-02-08 02:24:00|12327.4|12312.4|12326.6|12311.6|12327.4|12312.4|12326.6|12311.6|0
1644287070000|2022-02-08 02:24:30|12326.2|12311.2|12326.2|12311.2|12326.2|12311.2|12326.2|12311.2|1
1644287080000|2022-02-08 02:24:40|12324.6|12309.6|12327|12312|12327|12312|12324.6|12309.6|5
1644287110000|2022-02-08 02:25:10|12327.2|12312.2|12330|12315|12330|12315|12327.2|12312.2|0
1644287140000|2022-02-08 02:25:40|12329.6|12314.6|12330|12315|12330|12315|12325.5|12310.5|1
1644287160000|2022-02-08 02:26:00|12331|12316|12330.9|12315.9|12331|12316|12330.9|12315.9|0
1644287200000|2022-02-08 02:26:40|12331|12316|12331.4|12316.4|12331.4|12316.4|12331|12316|0
1644287210000|2022-02-08 02:26:50|12331.5|12316.5|12331.5|12316.5|12331.5|12316.5|12331.5|12316.5|0
1644287240000|2022-02-08 02:27:20|12327.1|12312.1|12331.5|12316.5|12331.5|12316.5|12327.1|12312.1|1
1644287250000|2022-02-08 02:27:30|12330.6|12315.6|12330.6|12315.6|12330.6|12315.6|12330.6|12315.6|1
1644287260000|2022-02-08 02:27:40|12331.1|12316.1|12331.4|12316.4|12331.5|12316.5|12331.1|12316.1|0
1644287270000|2022-02-08 02:27:50|12331.1|12316.1|12331.9|12316.9|12331.9|12316.9|12331.1|12316.1|0
1644287330000|2022-02-08 02:28:50|12331.2|12316.2|12332|12317|12332|12317|12327.8|12312.8|1
1644287340000|2022-02-08 02:29:00|12332.4|12317.4|12333.1|12318.1|12334|12319|12332.3|12317.3|79
1644287350000|2022-02-08 02:29:10|12333.6|12318.6|12334.1|12319.1|12334.1|12319.1|12333.6|12318.6|0
1644287370000|2022-02-08 02:29:30|12334.5|12319.5|12334.5|12319.5|12334.5|12319.5|12334.5|12319.5|4
1644287380000|2022-02-08 02:29:40|12334|12319|12334|12319|12334|12319|12334|12319|0
1644287400000|2022-02-08 02:30:00|12334.4|12319.4|12334.4|12319.4|12334.4|12319.4|12334.4|12319.4|0
1644287430000|2022-02-08 02:30:30|12334.8|12319.8|12334.8|12319.8|12335.3|12320.3|12332.3|12317.3|1
1644287440000|2022-02-08 02:30:40|12334.3|12319.3|12333.9|12318.9|12334.3|12319.3|12333.9|12318.9|0
1644287450000|2022-02-08 02:30:50|12334|12319|12334.4|12319.4|12334.4|12319.4|12334|12319|0
1644287520000|2022-02-08 02:32:00|12334.3|12319.3|12333.9|12318.9|12334.3|12319.3|12331.4|12316.4|1
1644287530000|2022-02-08 02:32:10|12334.3|12319.3|12334.3|12319.3|12334.3|12319.3|12334.3|12319.3|42
1644287540000|2022-02-08 02:32:20|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|0
1644287570000|2022-02-08 02:32:50|12332.7|12317.7|12332.7|12317.7|12332.7|12317.7|12332.7|12317.7|0
1644287590000|2022-02-08 02:33:10|12332.9|12317.9|12332.7|12317.7|12333.7|12318.7|12332.7|12317.7|0
1644287610000|2022-02-08 02:33:30|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|2
1644287620000|2022-02-08 02:33:40|12331.6|12316.6|12328.9|12313.9|12331.6|12316.6|12328.9|12313.9|0
1644287630000|2022-02-08 02:33:50|12331.8|12316.8|12333.3|12318.3|12333.3|12318.3|12331.8|12316.8|2
1644287640000|2022-02-08 02:34:00|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|0
1644287650000|2022-02-08 02:34:10|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|0
1644287700000|2022-02-08 02:35:00|12332.4|12317.4|12332.4|12317.4|12332.4|12317.4|12332.4|12317.4|0
1644287720000|2022-02-08 02:35:20|12330.4|12315.4|12329.3|12314.3|12330.4|12315.4|12329.3|12314.3|0
1644287730000|2022-02-08 02:35:30|12328.9|12313.9|12333.9|12318.9|12333.9|12318.9|12328.4|12313.4|1
1644287750000|2022-02-08 02:35:50|12333.5|12318.5|12330.9|12315.9|12333.5|12318.5|12330.9|12315.9|0
1644287760000|2022-02-08 02:36:00|12331|12316|12330.9|12315.9|12331.4|12316.4|12330.9|12315.9|1
1644287780000|2022-02-08 02:36:20|12330.6|12315.6|12328|12313|12330.6|12315.6|12327.5|12312.5|1
1644287790000|2022-02-08 02:36:30|12331.8|12316.8|12331.3|12316.3|12331.8|12316.8|12331.3|12316.3|0
1644287800000|2022-02-08 02:36:40|12327.6|12312.6|12326.8|12311.8|12327.6|12312.6|12322.7|12307.7|5
1644287810000|2022-02-08 02:36:50|12323.4|12308.4|12323.3|12308.3|12323.4|12308.4|12323.3|12308.3|0
1644287820000|2022-02-08 02:37:00|12322.9|12307.9|12315.9|12290.9|12322.9|12307.9|12307.2|12290|10
1644287880000|2022-02-08 02:38:00|12315.5|12290.5|12315.5|12290.5|12315.5|12290.5|12315.5|12290.5|0
1644287910000|2022-02-08 02:38:30|12315.9|12290.9|12315.9|12290.9|12315.9|12290.9|12315.9|12290.9|1
1644287920000|2022-02-08 02:38:40|12310.6|12295.6|12315.9|12290.9|12315.9|12295.6|12310.6|12290.5|0
1644287940000|2022-02-08 02:39:00|12311|12296|12310.5|12295.5|12311|12296|12310.5|12295.5|0
1644287970000|2022-02-08 02:39:30|||||||||1
1644287980000|2022-02-08 02:39:40|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|0
1644287990000|2022-02-08 02:39:50|12310.9|12295.9|12312.1|12297.1|12312.1|12297.1|12310.9|12295.9|0
1644288000000|2022-02-08 02:40:00|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|0
1644288010000|2022-02-08 02:40:10|12308.6|12293.6|12312.6|12297.6|12312.6|12297.6|12308.6|12293.6|2
1644288020000|2022-02-08 02:40:20|12313.1|12298.1|12313.1|12298.1|12313.1|12298.1|12313.1|12298.1|0
1644288030000|2022-02-08 02:40:30|12313.5|12298.5|12317.9|12302.9|12324.2|12309.2|12313.5|12298.5|3
1644288040000|2022-02-08 02:40:40|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|0
1644288060000|2022-02-08 02:41:00|12317.3|12302.3|12316|12301|12317.3|12302.3|12316|12301|0
1644288100000|2022-02-08 02:41:40|12316.5|12301.5|12317|12302|12317.5|12302.5|12316.5|12301.5|1
1644288110000|2022-02-08 02:41:50|12317.5|12302.5|12317.9|12302.9|12318|12303|12317.5|12302.5|3
1644288130000|2022-02-08 02:42:10|12318|12303|12318|12303|12318|12303|12317.9|12302.9|0
1644288140000|2022-02-08 02:42:20|12317.9|12302.9|12318|12303|12318|12303|12317.9|12302.9|0
1644288150000|2022-02-08 02:42:30|12319.2|12304.2|12318.8|12303.8|12319.3|12304.3|12318.8|12303.8|0
1644288160000|2022-02-08 02:42:40|12319.2|12304.2|12319.2|12304.2|12319.2|12304.2|12319.2|12304.2|0
1644288180000|2022-02-08 02:43:00|12319.1|12304.1|12319.1|12304.1|12319.2|12304.2|12319.1|12304.1|0
1644288200000|2022-02-08 02:43:20|||||||||1
1644288220000|2022-02-08 02:43:40|12319.2|12304.2|12319.2|12304.2|12319.2|12304.2|12319.2|12304.2|0
1644288240000|2022-02-08 02:44:00|12319.1|12304.1|12319.1|12304.1|12319.1|12304.1|12319.1|12304.1|0
1644288250000|2022-02-08 02:44:10|12318.7|12303.7|12318.7|12303.7|12318.7|12303.7|12318.7|12303.7|0
1644288260000|2022-02-08 02:44:20|12318.8|12303.8|12318.7|12303.7|12318.8|12303.8|12318.7|12303.7|0
1644288300000|2022-02-08 02:45:00|12318.4|12303.4|12314.2|12299.2|12318.4|12303.4|12313.9|12298.9|0
1644288310000|2022-02-08 02:45:10|12313.8|12298.8|12313.8|12298.8|12313.8|12298.8|12313.8|12298.8|0
1644288320000|2022-02-08 02:45:20|12311.8|12296.8|12322.2|12297.2|12322.2|12297.4|12311.8|12296.8|2
1644288360000|2022-02-08 02:46:00|12322.1|12297.1|12322.2|12297.2|12322.2|12297.2|12322.1|12297.1|2
1644288390000|2022-02-08 02:46:30|12322.3|12297.3|12317.4|12302.4|12322.3|12302.4|12317.4|12297.3|0
1644288400000|2022-02-08 02:46:40|12317.9|12302.9|12317.9|12302.9|12317.9|12302.9|12317.9|12302.9|0
1644288410000|2022-02-08 02:46:50|12317.8|12302.8|12318.7|12303.7|12318.7|12303.7|12317.8|12302.8|1
1644288480000|2022-02-08 02:48:00|12318.2|12303.2|12318.3|12303.3|12318.3|12303.3|12318.2|12303.2|0
1644288490000|2022-02-08 02:48:10|12318.2|12303.2|12318.6|12303.6|12318.7|12303.7|12318.2|12303.2|0
1644288510000|2022-02-08 02:48:30|12318.2|12303.2|12318.2|12303.2|12318.2|12303.2|12318.2|12303.2|0
1644288540000|2022-02-08 02:49:00|12317.9|12302.9|12318.6|12303.6|12318.6|12303.6|12316.2|12301.2|1
1644288550000|2022-02-08 02:49:10|12318.2|12303.2|12318.2|12303.2|12318.2|12303.2|12318.2|12303.2|0
1644288630000|2022-02-08 02:50:30|12318.7|12303.7|12318.7|12303.7|12318.7|12303.7|12318.7|12303.7|0
1644288690000|2022-02-08 02:51:30|12318.3|12303.3|12318.3|12303.3|12318.3|12303.3|12318.3|12303.3|0
1644288790000|2022-02-08 02:53:10|||||||||1
1644289010000|2022-02-08 02:56:50|12318.2|12303.2|12318.7|12303.7|12318.7|12303.7|12317.8|12302.8|2
1644289030000|2022-02-08 02:57:10|12319.7|12304.7|12319.7|12304.7|12319.7|12304.7|12319.7|12304.7|1
1644289040000|2022-02-08 02:57:20|12320|12305|12320|12305|12320|12305|12320|12305|1
1644289060000|2022-02-08 02:57:40|12321.3|12306.3|12322.2|12307.2|12322.2|12307.2|12321.3|12306.3|0
1644289070000|2022-02-08 02:57:50|12322.7|12307.7|12323.5|12308.5|12323.5|12308.5|12322.2|12307.2|0
1644289080000|2022-02-08 02:58:00|12325.5|12310.5|12325.5|12310.5|12325.5|12310.5|12325.5|12310.5|1
1644289090000|2022-02-08 02:58:10|12324.5|12309.5|12330|12305|12330|12309.5|12324.5|12305|1
1644289100000|2022-02-08 02:58:20|12325.1|12310.1|12325.1|12310.1|12325.1|12310.1|12325.1|12310.1|0
1644289110000|2022-02-08 02:58:30|12325.8|12310.8|12329.5|12314.5|12329.5|12314.5|12325.8|12310.8|0
1644289200000|2022-02-08 03:00:00|12325.8|12310.8|12325.8|12310.8|12325.8|12310.8|12325.8|12310.8|0
1644289240000|2022-02-08 03:00:40|12325.7|12310.7|12324.8|12309.8|12325.7|12310.7|12324.8|12309.8|0
1644289260000|2022-02-08 03:01:00|12325.3|12310.3|12325.3|12310.3|12325.3|12310.3|12325.3|12310.3|0
1644289280000|2022-02-08 03:01:20|12326.8|12311.8|12326|12311|12326.8|12311.8|12326|12311|41
1644289350000|2022-02-08 03:02:30|12330.8|12305.8|12330.8|12305.8|12330.8|12305.8|12330.8|12305.8|0
1644289360000|2022-02-08 03:02:40|12330.4|12305.4|12324|12309|12330.4|12309|12324|12305.4|0
1644289370000|2022-02-08 03:02:50|12327.5|12302.5|12327.5|12302.5|12327.5|12302.5|12327.5|12302.5|1
1644289400000|2022-02-08 03:03:20|12327.7|12302.7|12329.4|12304.4|12329.4|12304.4|12327.7|12302.7|0
1644289520000|2022-02-08 03:05:20|||||||||1
1644289630000|2022-02-08 03:07:10|12324|12309|12324.4|12309.4|12324.4|12309.4|12324|12309|0
1644289650000|2022-02-08 03:07:30|12321.5|12306.5|12322.9|12307.9|12322.9|12307.9|12321.5|12306.5|0
1644289670000|2022-02-08 03:07:50|12329.4|12304.4|12329.4|12304.4|12329.4|12304.4|12329.4|12304.4|0
1644289710000|2022-02-08 03:08:30|12328|12303|12328|12303|12328|12303|12328|12303|0
1644289750000|2022-02-08 03:09:10|12329.4|12304.4|12329.4|12304.4|12329.4|12304.4|12329.4|12304.4|0
1644289770000|2022-02-08 03:09:30|12329|12304|12329|12304|12329|12304|12329|12304|1
1644289940000|2022-02-08 03:12:20|12328.8|12303.8|12328|12303|12328.8|12303.8|12328|12303|0
1644289960000|2022-02-08 03:12:40|12323.8|12308.8|12323.8|12308.8|12323.8|12308.8|12323.8|12308.8|0
1644289970000|2022-02-08 03:12:50|12328|12313|12328.5|12303.5|12328.5|12313|12325.5|12303.5|1
1644290000000|2022-02-08 03:13:20|12328.4|12303.4|12328|12303|12328.4|12303.4|12328|12303|0
1644290010000|2022-02-08 03:13:30|12322.7|12307.7|12325.6|12300.6|12325.6|12307.7|12320|12300.6|1
1644290020000|2022-02-08 03:13:40|12328.9|12303.9|12328|12303|12328.9|12303.9|12328|12303|0
1644290030000|2022-02-08 03:13:50|12322.7|12307.7|12322.7|12307.7|12322.7|12307.7|12322.7|12307.7|0
1644290040000|2022-02-08 03:14:00|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|0
1644290080000|2022-02-08 03:14:40|12321.1|12306.1|12321.1|12306.1|12321.1|12306.1|12321.1|12306.1|0
1644290090000|2022-02-08 03:14:50|12320.8|12305.8|12320|12305|12320.8|12305.8|12320|12305|0
1644290160000|2022-02-08 03:16:00|||||||||6
1644290180000|2022-02-08 03:16:20|12320.9|12305.9|12320.4|12305.4|12320.9|12305.9|12320.4|12305.4|6
1644290190000|2022-02-08 03:16:30|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|0
1644290260000|2022-02-08 03:17:40|12318.3|12303.3|12317.3|12302.3|12318.3|12303.3|12317.3|12302.3|0
1644290280000|2022-02-08 03:18:00|12316.9|12301.9|12316.9|12301.9|12316.9|12301.9|12316.9|12301.9|0
1644290340000|2022-02-08 03:19:00|12320.2|12305.2|12320.9|12305.9|12320.9|12305.9|12320.2|12305.2|1
1644290380000|2022-02-08 03:19:40|||||||||1
1644290450000|2022-02-08 03:20:50|12318.9|12303.9|12318.9|12303.9|12318.9|12303.9|12318.9|12303.9|0
1644290480000|2022-02-08 03:21:20|||||||||1
1644290510000|2022-02-08 03:21:50|12316.4|12301.4|12318.9|12303.9|12318.9|12303.9|12316.4|12301.4|2
1644290530000|2022-02-08 03:22:10|||||||||1
1644290560000|2022-02-08 03:22:40|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|0
1644290590000|2022-02-08 03:23:10|||||||||1
1644290610000|2022-02-08 03:23:30|12318.9|12303.9|12318.4|12303.4|12318.9|12303.9|12317.5|12302.5|19
1644290670000|2022-02-08 03:24:30|12318.8|12303.8|12318.8|12303.8|12318.8|12303.8|12318.8|12303.8|38
1644290750000|2022-02-08 03:25:50|12316.9|12301.9|12315.8|12300.8|12316.9|12301.9|12315.8|12300.8|0
1644290760000|2022-02-08 03:26:00|12315.4|12300.4|12318.9|12303.9|12318.9|12303.9|12315.4|12300.4|1
1644290880000|2022-02-08 03:28:00|12317.9|12302.9|12317.9|12302.9|12317.9|12302.9|12317.9|12302.9|6
1644290900000|2022-02-08 03:28:20|12316.9|12301.9|12316.9|12301.9|12316.9|12301.9|12316.9|12301.9|0
1644290910000|2022-02-08 03:28:30|12316.4|12301.4|12316.4|12301.4|12316.4|12301.4|12316.4|12301.4|0
1644290920000|2022-02-08 03:28:40|12316.3|12301.3|12315.9|12300.9|12316.3|12301.3|12315.9|12300.9|0
1644291060000|2022-02-08 03:31:00|12316.8|12301.8|12316.8|12301.8|12316.8|12301.8|12316.8|12301.8|0
1644291240000|2022-02-08 03:34:00|12321.3|12306.3|12320.3|12305.3|12321.3|12306.3|12320.3|12305.3|2
1644291250000|2022-02-08 03:34:10|12319.8|12304.8|12317.9|12302.9|12319.8|12304.8|12317.9|12302.9|0
1644291260000|2022-02-08 03:34:20|12318.4|12303.4|12319.3|12304.3|12321.3|12306.3|12318.4|12303.4|0
1644291320000|2022-02-08 03:35:20|12319.4|12304.4|12319.8|12304.8|12319.8|12304.8|12319.4|12304.4|0
1644291340000|2022-02-08 03:35:40|12323.8|12308.8|12323.8|12308.8|12323.8|12308.8|12323.8|12308.8|1
1644291420000|2022-02-08 03:37:00|12323.9|12308.9|12324.4|12309.4|12324.4|12309.4|12323.9|12308.9|0
1644291520000|2022-02-08 03:38:40|12322.9|12307.9|12322.9|12307.9|12322.9|12307.9|12322.9|12307.9|0
1644291570000|2022-02-08 03:39:30|12327.9|12302.9|12327.9|12302.9|12327.9|12302.9|12327.9|12302.9|0
1644291580000|2022-02-08 03:39:40|12328.4|12303.4|12328.4|12303.4|12328.4|12303.4|12328.4|12303.4|0
1644291720000|2022-02-08 03:42:00|12326.4|12301.4|12326.4|12301.4|12326.4|12301.4|12326.4|12301.4|0
1644291750000|2022-02-08 03:42:30|12326.3|12301.3|12326.9|12311.9|12326.9|12311.9|12326.3|12301.3|2
1644291810000|2022-02-08 03:43:30|12328.6|12313.6|12328.9|12313.9|12328.9|12313.9|12328.6|12313.6|2
1644291960000|2022-02-08 03:46:00|12323.3|12308.3|12323.3|12308.3|12323.3|12308.3|12323.3|12308.3|2
1644291970000|2022-02-08 03:46:10|12327.9|12302.9|12327.9|12302.9|12327.9|12302.9|12327.9|12302.9|0
1644291990000|2022-02-08 03:46:30|12325.3|12300.3|12325.3|12300.3|12325.3|12300.3|12325.3|12300.3|0
1644292100000|2022-02-08 03:48:20|12321.2|12306.2|12321.2|12306.2|12321.2|12306.2|12321.2|12306.2|0
1644292110000|2022-02-08 03:48:30|12325.8|12310.8|12325.8|12310.8|12325.8|12310.8|12325.8|12310.8|0
1644292130000|2022-02-08 03:48:50|12325.3|12310.3|12325.3|12310.3|12325.3|12310.3|12325.3|12310.3|5
1644292250000|2022-02-08 03:50:50|12325.8|12310.8|12325.3|12310.3|12325.8|12310.8|12325.3|12310.3|0
1644292310000|2022-02-08 03:51:50|12326.7|12311.7|12326.7|12311.7|12326.7|12311.7|12326.7|12311.7|0
1644292770000|2022-02-08 03:59:30|12329.7|12314.7|12330.2|12315.2|12330.2|12315.2|12329.7|12314.7|1
1644292940000|2022-02-08 04:02:20|12329.2|12314.2|12329.2|12314.2|12329.2|12314.2|12329.2|12314.2|0
1644292950000|2022-02-08 04:02:30|||||||||1
1644293040000|2022-02-08 04:04:00|12334.1|12309.1|12334.1|12309.1|12334.1|12309.1|12334.1|12309.1|0
1644293050000|2022-02-08 04:04:10|12333.7|12308.7|12333.7|12308.7|12333.7|12308.7|12333.7|12308.7|0
1644293230000|2022-02-08 04:07:10|12334.6|12309.6|12334.5|12309.5|12334.6|12309.6|12334.5|12309.5|25
1644293250000|2022-02-08 04:07:30|12334.1|12309.1|12334.1|12309.1|12334.1|12309.1|12334.1|12309.1|0
1644293340000|2022-02-08 04:09:00|12329.7|12314.7|12332.6|12317.6|12332.6|12317.6|12329.7|12314.7|0
1644293350000|2022-02-08 04:09:10|12336.1|12311.1|12336.1|12311.1|12336.1|12311.1|12336.1|12311.1|2
1644293460000|2022-02-08 04:11:00|12336|12311|12336|12311|12336|12311|12336|12311|0
1644293520000|2022-02-08 04:12:00|12336.5|12311.5|12336|12311|12336.5|12311.5|12336|12311|1
1644293670000|2022-02-08 04:14:30|12330.3|12315.3|12330.3|12315.3|12330.3|12315.3|12330.3|12315.3|0
1644293680000|2022-02-08 04:14:40|12326.1|12311.1|12326.1|12311.1|12326.1|12311.1|12326.1|12311.1|0
1644293740000|2022-02-08 04:15:40|12326|12311|12326|12311|12326|12311|12326|12311|0
1644293790000|2022-02-08 04:16:30|12325.5|12310.5|12325.5|12310.5|12325.5|12310.5|12325.5|12310.5|0
1644293800000|2022-02-08 04:16:40|12325.8|12310.8|12326.6|12311.6|12326.6|12311.6|12325.8|12310.8|0
1644293880000|2022-02-08 04:18:00|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|0
1644294380000|2022-02-08 04:26:20|12327|12312|12327|12312|12327|12312|12327|12312|1
1644294420000|2022-02-08 04:27:00|12327.6|12312.6|12333.1|12318.1|12333.1|12318.1|12327.6|12312.6|0
1644294430000|2022-02-08 04:27:10|12330.1|12315.1|12330.1|12315.1|12330.1|12315.1|12330.1|12315.1|4
1644294480000|2022-02-08 04:28:00|12329.9|12314.9|12329|12314|12329.9|12314.9|12329|12314|0
1644294500000|2022-02-08 04:28:20|12329.4|12314.4|12331.1|12316.1|12331.1|12316.1|12329.4|12314.4|0
1644294620000|2022-02-08 04:30:20|12336.6|12311.6|12336.6|12311.6|12336.6|12311.6|12336.6|12311.6|0
1644294640000|2022-02-08 04:30:40|12337|12312|12337|12312|12337|12312|12337|12312|0
1644294950000|2022-02-08 04:35:50|12334.5|12319.5|12335|12320|12335|12320|12334.5|12319.5|0
1644295000000|2022-02-08 04:36:40|12334.5|12319.5|12334.5|12319.5|12334.5|12319.5|12334.5|12319.5|2
1644295010000|2022-02-08 04:36:50|12335|12320|12335|12320|12335|12320|12335|12320|0
1644295110000|2022-02-08 04:38:30|12331|12316|12331|12316|12331|12316|12331|12316|0
1644295400000|2022-02-08 04:43:20|12330.5|12315.5|12330.5|12315.5|12330.5|12315.5|12330.5|12315.5|7
1644295500000|2022-02-08 04:45:00|||||||||1
1644295630000|2022-02-08 04:47:10|||||||||3
1644295670000|2022-02-08 04:47:50|12329|12314|12329|12314|12329|12314|12329|12314|15
1644295720000|2022-02-08 04:48:40|12328.6|12313.6|12328.5|12313.5|12328.6|12313.6|12328.5|12313.5|11
1644295730000|2022-02-08 04:48:50|||||||||1
1644295740000|2022-02-08 04:49:00|12328.1|12313.1|12328.1|12313.1|12328.1|12313.1|12328.1|12313.1|0
1644295880000|2022-02-08 04:51:20|12327.6|12312.6|12327.6|12312.6|12327.6|12312.6|12327.6|12312.6|0
1644296400000|2022-02-08 05:00:00|12326.3|12311.3|12326.3|12311.3|12326.3|12311.3|12326.3|12311.3|1
1644296410000|2022-02-08 05:00:10|12326.7|12311.7|12326.7|12311.7|12326.7|12311.7|12326.7|12311.7|0
1644296430000|2022-02-08 05:00:30|12326.6|12311.6|12326.6|12311.6|12326.6|12311.6|12326.6|12311.6|1
1644296850000|2022-02-08 05:07:30|12326.8|12311.8|12327.7|12312.7|12327.7|12312.7|12326.8|12311.8|0
1644297080000|2022-02-08 05:11:20|||||||||1
1644297510000|2022-02-08 05:18:30|||||||||1
1644297530000|2022-02-08 05:18:50|12327.2|12312.2|12327.2|12312.2|12327.2|12312.2|12327.2|12312.2|1
1644297540000|2022-02-08 05:19:00|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|0
1644297600000|2022-02-08 05:20:00|12327.2|12312.2|12327.2|12312.2|12327.2|12312.2|12327.2|12312.2|1
1644297610000|2022-02-08 05:20:10|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|0
1644297670000|2022-02-08 05:21:10|12327.6|12312.6|12327.6|12312.6|12327.6|12312.6|12327.6|12312.6|0
1644297690000|2022-02-08 05:21:30|12327.2|12312.2|12327.2|12312.2|12327.2|12312.2|12327.2|12312.2|0
1644297880000|2022-02-08 05:24:40|12327.1|12312.1|12327.1|12312.1|12327.1|12312.1|12327.1|12312.1|0
1644297890000|2022-02-08 05:24:50|12326.3|12311.3|12326.2|12311.2|12326.3|12311.3|12326.2|12311.2|1
1644297900000|2022-02-08 05:25:00|12326.6|12311.6|12326.6|12311.6|12326.6|12311.6|12326.6|12311.6|0
1644297960000|2022-02-08 05:26:00|12327.1|12312.1|12327.1|12312.1|12327.1|12312.1|12327.1|12312.1|0
1644298140000|2022-02-08 05:29:00|||||||||1
1644298150000|2022-02-08 05:29:10|12327.5|12312.5|12327.5|12312.5|12327.5|12312.5|12327.5|12312.5|1
1644298160000|2022-02-08 05:29:20|12327.1|12312.1|12327.6|12312.6|12327.6|12312.6|12327.1|12312.1|0
1644298200000|2022-02-08 05:30:00|12327.5|12312.5|12327.1|12312.1|12327.5|12312.5|12327.1|12312.1|0
1644298210000|2022-02-08 05:30:10|12327.3|12312.3|12327.1|12312.1|12327.3|12312.3|12325|12310|1
1644298230000|2022-02-08 05:30:30|12324.7|12309.7|12327.1|12312.1|12327.1|12312.1|12324.7|12309.7|0
1644298260000|2022-02-08 05:31:00|12324.7|12309.7|12324.7|12309.7|12324.7|12309.7|12324.7|12309.7|0
1644298270000|2022-02-08 05:31:10|12324.1|12309.1|12325.4|12310.4|12325.4|12310.4|12324.1|12309.1|0
1644298310000|2022-02-08 05:31:50|12324.9|12309.9|12325.4|12310.4|12325.4|12310.4|12322.4|12307.4|0
1644298320000|2022-02-08 05:32:00|12322.4|12307.4|12322.4|12307.4|12322.4|12307.4|12322.4|12307.4|0
1644298340000|2022-02-08 05:32:20|12322.9|12307.9|12322.4|12307.4|12325.4|12310.4|12322.4|12307.4|0
1644298350000|2022-02-08 05:32:30|12325.4|12310.4|12325.4|12310.4|12325.4|12310.4|12325.4|12310.4|0
1644298420000|2022-02-08 05:33:40|12322.4|12307.4|12320.4|12305.4|12322.7|12307.7|12319.4|12304.4|1
1644298430000|2022-02-08 05:33:50|12322.3|12307.3|12322.3|12307.3|12322.3|12307.3|12322.3|12307.3|0
1644298440000|2022-02-08 05:34:00|12320.4|12305.4|12320.4|12305.4|12320.4|12305.4|12320.4|12305.4|0
1644298450000|2022-02-08 05:34:10|12320.6|12305.6|12317.6|12302.6|12321.9|12306.9|12315.6|12300.6|1
1644298460000|2022-02-08 05:34:20|12322.8|12297.8|12322.8|12297.8|12322.8|12297.8|12322.8|12297.8|0
1644298500000|2022-02-08 05:35:00|12322.6|12297.6|12323.3|12298.3|12323.3|12298.3|12322.6|12297.6|0
1644298510000|2022-02-08 05:35:10|12322.6|12297.6|12322.9|12297.9|12322.9|12297.9|12322.6|12297.6|0
1644298520000|2022-02-08 05:35:20|12323.4|12298.4|12316.5|12301.5|12323.8|12303.2|12314.5|12295.4|7
1644298530000|2022-02-08 05:35:30|12316|12301|12316|12301|12316|12301|12316|12301|0
1644298540000|2022-02-08 05:35:40|12316.1|12301.1|12318|12303|12321.5|12303|12316.1|12296.5|0
1644298550000|2022-02-08 05:35:50|12317.5|12302.5|12316.1|12301.1|12322|12302.6|12316.1|12297|0
1644298560000|2022-02-08 05:36:00|12316.4|12301.4|12316.8|12301.8|12317.6|12302.6|12316.4|12301.4|0
1644298570000|2022-02-08 05:36:10|12317.6|12302.6|12317.6|12302.6|12317.6|12302.6|12317.6|12302.6|0
1644298590000|2022-02-08 05:36:30|12316.6|12301.6|12316.8|12301.8|12316.8|12301.8|12316.6|12301.6|0
1644298600000|2022-02-08 05:36:40|12317.6|12302.6|12316.6|12301.6|12317.6|12302.6|12316.6|12301.6|0
1644298610000|2022-02-08 05:36:50|12322|12297|12323.6|12298.6|12323.6|12298.6|12322|12297|0
1644298620000|2022-02-08 05:37:00|12318.3|12303.3|12323.1|12298.1|12323.1|12303.3|12318.3|12298.1|0
1644298640000|2022-02-08 05:37:20|12316.6|12301.6|12315.1|12300.1|12323.1|12302.6|12315.1|12296.9|0
1644298650000|2022-02-08 05:37:30|12315|12300|12315|12300|12323|12303|12315|12298|0
1644298660000|2022-02-08 05:37:40|12315.3|12300.3|12316.5|12301.5|12322.5|12302.5|12315.3|12296.7|0
1644298670000|2022-02-08 05:37:50|12321.7|12296.7|12321.3|12296.3|12322.5|12302|12316|12296.3|0
1644298680000|2022-02-08 05:38:00|12322.5|12297.5|12323|12298|12323|12298|12322.5|12297.5|0
1644298700000|2022-02-08 05:38:20|12311|12296|12310.6|12295.6|12311|12296|12310.6|12295.6|3
1644298710000|2022-02-08 05:38:30|12310.2|12295.2|12310.2|12295.2|12310.2|12295.2|12310.2|12295.2|0
1644298740000|2022-02-08 05:39:00|||||||||1
1644298770000|2022-02-08 05:39:30|||||||||2
1644298780000|2022-02-08 05:39:40|12309.8|12294.8|12305.8|12290.8|12309.8|12294.8|12305.2|12290.2|1
1644298790000|2022-02-08 05:39:50|12305.7|12290.7|12307.2|12292.2|12307.6|12292.6|12305.7|12290.7|6
1644298800000|2022-02-08 05:40:00|12307.6|12292.6|12307.1|12292.1|12307.6|12292.6|12301.6|12286.6|14
1644298820000|2022-02-08 05:40:20|12306.7|12291.7|12306.6|12291.6|12307.2|12292.2|12303.1|12288.1|5
1644298830000|2022-02-08 05:40:30|12306.7|12291.7|12306.2|12291.2|12306.7|12291.7|12306.2|12291.2|3
1644298850000|2022-02-08 05:40:50|12306.1|12291.1|12305.7|12290.7|12306.1|12291.1|12305.7|12290.7|0
1644298860000|2022-02-08 05:41:00|12305.8|12290.8|12304.7|12289.7|12306.2|12291.2|12304.7|12289.7|0
1644298870000|2022-02-08 05:41:10|12304.8|12289.8|12306.2|12291.2|12306.2|12291.2|12304.7|12289.7|0
1644298910000|2022-02-08 05:41:50|12306.3|12291.3|12306.2|12291.2|12306.3|12291.3|12306.2|12291.2|0
1644298920000|2022-02-08 05:42:00|12306.3|12291.3|12306.2|12291.2|12306.3|12291.3|12306.2|12291.2|0
1644298980000|2022-02-08 05:43:00|12306|12291|12306.2|12291.2|12306.2|12291.2|12305.2|12290.2|1
1644298990000|2022-02-08 05:43:10|12306.3|12291.3|12306.2|12291.2|12306.3|12291.3|12305.4|12290.4|0
1644299040000|2022-02-08 05:44:00|12305.2|12290.2|12305.2|12290.2|12305.2|12290.2|12305.2|12290.2|0
1644299050000|2022-02-08 05:44:10|12305.4|12290.4|12305.2|12290.2|12306.2|12291.2|12305.2|12290.2|0
1644299060000|2022-02-08 05:44:20|12306.2|12291.2|12306.2|12291.2|12306.2|12291.2|12306.2|12291.2|0
1644299090000|2022-02-08 05:44:50|12306|12291|12305.2|12290.2|12306|12291|12305.2|12290.2|0
1644299100000|2022-02-08 05:45:00|12305.4|12290.4|12303.7|12288.7|12306|12291|12303.7|12288.7|0
1644299110000|2022-02-08 05:45:10|12306.2|12291.2|12301.6|12286.6|12306.2|12291.2|12301.6|12286.6|11
1644299120000|2022-02-08 05:45:20|12302.6|12287.6|12301.9|12286.9|12304.1|12289.1|12301.6|12286.6|3
1644299130000|2022-02-08 05:45:30|12303.6|12288.6|12303.1|12288.1|12304.6|12289.6|12303.1|12288.1|0
1644299140000|2022-02-08 05:45:40|12303.4|12288.4|12301.6|12286.6|12304.4|12289.4|12301.6|12286.6|1
1644299150000|2022-02-08 05:45:50|12301.2|12286.2|12300|12285|12301.2|12286.2|12300|12285|26
1644299160000|2022-02-08 05:46:00|12300.9|12285.9|12301|12286|12301|12286|12300.9|12285.9|3
1644299190000|2022-02-08 05:46:30|||||||||91
1644299200000|2022-02-08 05:46:40|||||||||1
1644299210000|2022-02-08 05:46:50|12301.1|12286.1|12301.1|12286.1|12301.1|12286.1|12301.1|12286.1|1
1644299220000|2022-02-08 05:47:00|12301|12286|12301.1|12286.1|12301.1|12286.1|12300.6|12285.6|7
1644299230000|2022-02-08 05:47:10|12300.6|12285.6|12300.6|12285.6|12300.6|12285.6|12300.6|12285.6|1
1644299240000|2022-02-08 05:47:20|12300.5|12285.5|12300.5|12285.5|12300.5|12285.5|12300.5|12285.5|0
1644299260000|2022-02-08 05:47:40|12300.9|12285.9|12300.9|12285.9|12300.9|12285.9|12300.9|12285.9|13
1644299270000|2022-02-08 05:47:50|12298.5|12283.5|12298.5|12283.5|12298.5|12283.5|12298.5|12283.5|16
1644299280000|2022-02-08 05:48:00|12299.8|12284.8|12301.4|12286.4|12301.4|12286.4|12299.8|12284.8|13
1644299290000|2022-02-08 05:48:10|12300.9|12285.9|12301|12286|12301.9|12286.9|12300.9|12285.9|2
1644299300000|2022-02-08 05:48:20|12301.4|12286.4|12300.9|12285.9|12301.4|12286.4|12300.9|12285.9|0
1644299440000|2022-02-08 05:50:40|12300.5|12285.5|12300.5|12285.5|12300.5|12285.5|12300.5|12285.5|66
1644299460000|2022-02-08 05:51:00|12300.9|12285.9|12301.3|12286.3|12301.3|12286.3|12300.3|12285.3|4
1644299560000|2022-02-08 05:52:40|12303.2|12288.2|12303.2|12288.2|12303.2|12288.2|12303.2|12288.2|6
1644299570000|2022-02-08 05:52:50|||||||||16
1644299580000|2022-02-08 05:53:00|12302.8|12287.8|12305.7|12290.7|12305.7|12290.7|12302.8|12287.8|6
1644299590000|2022-02-08 05:53:10|12305.9|12290.9|12307.7|12292.7|12307.7|12292.7|12305.9|12290.9|1
1644299600000|2022-02-08 05:53:20|12311|12296|12312.3|12297.3|12316.8|12297.4|12311|12291.8|1
1644299660000|2022-02-08 05:54:20|12313.3|12298.3|12313.3|12298.3|12313.3|12298.3|12313.3|12298.3|0
1644299670000|2022-02-08 05:54:30|12313.4|12298.4|12314.8|12299.8|12314.8|12299.8|12313.4|12298.4|0
1644299700000|2022-02-08 05:55:00|||||||||18
1644299710000|2022-02-08 05:55:10|12315|12300|12315.8|12300.8|12315.8|12300.8|12315|12300|0
1644299720000|2022-02-08 05:55:20|12317.5|12302.5|12317.3|12302.3|12317.8|12302.8|12317.3|12302.3|1
1644299740000|2022-02-08 05:55:40|12316.3|12301.3|12317.2|12302.2|12317.2|12302.2|12316.3|12301.3|1
1644299800000|2022-02-08 05:56:40|12317|12302|12316.2|12301.2|12317.2|12302.2|12316.2|12301.2|0
1644299810000|2022-02-08 05:56:50|12314.7|12299.7|12317.2|12302.2|12317.2|12302.2|12314.7|12299.7|0
1644299820000|2022-02-08 05:57:00|12316.2|12301.2|12317.2|12302.2|12317.2|12302.2|12316.2|12301.2|0
1644299850000|2022-02-08 05:57:30|12316.2|12301.2|12317.2|12302.2|12317.2|12302.2|12316.2|12301.2|0
1644299860000|2022-02-08 05:57:40|12314.7|12299.7|12317.3|12302.3|12317.3|12302.3|12314.7|12299.7|0
1644299880000|2022-02-08 05:58:00|12316.8|12301.8|12316.8|12301.8|12316.8|12301.8|12316.8|12301.8|0
1644299890000|2022-02-08 05:58:10|12314.3|12299.3|12316.8|12301.8|12316.8|12301.8|12313.2|12298.2|0
1644299900000|2022-02-08 05:58:20|12313.7|12298.7|12313.7|12298.7|12316.8|12301.8|12313.7|12298.7|0
1644299910000|2022-02-08 05:58:30|12316.8|12301.8|12316.8|12301.8|12316.8|12301.8|12316.8|12301.8|0
1644299920000|2022-02-08 05:58:40|12312.2|12297.2|12311.7|12296.7|12312.2|12297.2|12311.7|12296.7|0
1644299930000|2022-02-08 05:58:50|12312.5|12297.5|12317.3|12302.3|12317.3|12302.3|12312.5|12297.5|0
1644299950000|2022-02-08 05:59:10|12311.8|12296.8|12310.8|12295.8|12311.8|12296.8|12310.8|12295.8|2
1644299960000|2022-02-08 05:59:20|12311.3|12296.3|12311.9|12296.9|12321|12302.2|12306.7|12291.7|17
1644299970000|2022-02-08 05:59:30|12308.2|12293.2|12311.5|12296.5|12317.7|12296.9|12308.2|12288.9|0
1644299980000|2022-02-08 05:59:40|12307.8|12292.8|12307.8|12292.8|12307.8|12292.8|12307.8|12292.8|0
1644300000000|2022-02-08 06:00:00|12317.8|12297.8|12317.8|12292.8|12317.8|12297.8|12307.8|12292.8|0
1644300010000|2022-02-08 06:00:10|12307.8|12292.5|12317.8|12292.8|12317.8|12292.8|12307.5|12287.3|0
1644300020000|2022-02-08 06:00:20|12311.9|12296.9|12307.8|12292.8|12311.9|12296.9|12307.8|12292.8|7
1644300030000|2022-02-08 06:00:30|12308.5|12293.5|12312.3|12297.3|12312.3|12297.3|12308.5|12293.5|0
1644300040000|2022-02-08 06:00:40|12317.8|12292.8|12311.8|12296.8|12317.8|12297.3|12311.8|12292.3|0
1644300050000|2022-02-08 06:00:50|12311.4|12296.4|12311|12296|12317.6|12297.7|12309.8|12292.6|40
1644300060000|2022-02-08 06:01:00|12313.1|12298.1|12313.1|12298.1|12313.1|12298.1|12313.1|12298.1|0
1644300070000|2022-02-08 06:01:10|12312.7|12297.7|12312.7|12297.7|12312.7|12297.7|12312.7|12297.7|0
1644300110000|2022-02-08 06:01:50|12314.8|12299.8|12320.1|12295.1|12320.1|12299.8|12314.8|12295.1|2
1644300120000|2022-02-08 06:02:00|12319.6|12294.6|12320.6|12295.6|12320.6|12295.6|12319|12294|0
1644300150000|2022-02-08 06:02:30|12314.1|12299.1|12314|12299|12314.1|12299.1|12314|12299|0
1644300160000|2022-02-08 06:02:40|12313|12298|12313.5|12298.5|12314|12299|12313|12298|0
1644300190000|2022-02-08 06:03:10|12313.1|12298.1|12313.1|12298.1|12313.1|12298.1|12313.1|12298.1|0
1644300240000|2022-02-08 06:04:00|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|0
1644300260000|2022-02-08 06:04:20|12312.4|12297.4|12311.4|12296.4|12312.4|12297.4|12311.4|12296.4|2
1644300270000|2022-02-08 06:04:30|12310.6|12295.6|12309.6|12294.6|12310.6|12295.6|12309.6|12294.6|0
1644300280000|2022-02-08 06:04:40|12310.1|12295.1|12310.1|12295.1|12310.1|12295.1|12310.1|12295.1|0
1644300350000|2022-02-08 06:05:50|12310.7|12295.7|12310.7|12295.7|12310.7|12295.7|12310.7|12295.7|0
1644300360000|2022-02-08 06:06:00|12310.6|12295.6|12310.6|12295.6|12310.6|12295.6|12310.6|12295.6|0
1644300500000|2022-02-08 06:08:20|12311.1|12296.1|12312.6|12297.6|12313.1|12298.1|12311.1|12296.1|0
1644300510000|2022-02-08 06:08:30|12313.6|12298.6|12314.1|12299.1|12314.6|12299.6|12313.2|12298.2|0
1644300520000|2022-02-08 06:08:40|12314.2|12299.2|12314.6|12299.6|12314.6|12299.6|12314.2|12299.2|0
1644300550000|2022-02-08 06:09:10|12314.5|12299.5|12314.1|12299.1|12314.5|12299.5|12314.1|12299.1|0
1644300560000|2022-02-08 06:09:20|12314.6|12299.6|12306|12291|12314.6|12299.6|12306|12291|8
1644300570000|2022-02-08 06:09:30|12312.7|12297.7|12312.7|12297.7|12312.7|12297.7|12312.7|12297.7|0
1644300640000|2022-02-08 06:10:40|12313.2|12298.2|12313.2|12298.2|12313.2|12298.2|12313.2|12298.2|0
1644300730000|2022-02-08 06:12:10|12312.8|12297.8|12312.8|12297.8|12312.8|12297.8|12312.8|12297.8|0
1644300880000|2022-02-08 06:14:40|12311.3|12296.3|12311.3|12296.3|12312.8|12297.8|12311.3|12296.3|0
1644300890000|2022-02-08 06:14:50|12311.6|12296.6|12311.3|12296.3|12312.8|12297.8|12311.3|12296.3|0
1644300900000|2022-02-08 06:15:00|12310.8|12295.8|12310.8|12295.8|12310.8|12295.8|12310.8|12295.8|1
1644300930000|2022-02-08 06:15:30|12310.6|12295.6|12310.8|12295.8|12310.8|12295.8|12309.3|12294.3|0
1644300940000|2022-02-08 06:15:40|12311.1|12296.1|12309.3|12294.3|12312.8|12297.8|12309.3|12294.3|0
1644300960000|2022-02-08 06:16:00|12308.9|12293.9|12310|12295|12310|12295|12308.7|12293.7|0
1644300970000|2022-02-08 06:16:10|12310.5|12295.5|12310.4|12295.4|12311|12296|12310.4|12295.4|0
1644301010000|2022-02-08 06:16:50|12310.5|12295.5|12311.2|12296.2|12311.3|12296.3|12307.4|12292.4|6
1644301090000|2022-02-08 06:18:10|12309.3|12294.3|12311.2|12296.2|12311.3|12296.3|12308.8|12293.8|1
1644301100000|2022-02-08 06:18:20|12311.7|12296.7|12312.8|12297.8|12313.8|12298.8|12311.7|12296.7|0
1644301110000|2022-02-08 06:18:30|12312.9|12297.9|12312.8|12297.8|12313.3|12298.3|12312.8|12297.8|0
1644301250000|2022-02-08 06:20:50|12310.3|12295.3|12310.3|12295.3|12310.3|12295.3|12310.3|12295.3|0
1644301270000|2022-02-08 06:21:10|12310.1|12295.1|12309.3|12294.3|12310.1|12295.1|12309.3|12294.3|0
1644301280000|2022-02-08 06:21:20|12307.8|12292.8|12308.6|12293.6|12308.6|12293.6|12307.8|12292.8|1
1644301290000|2022-02-08 06:21:30|12313.2|12298.2|12313.2|12298.2|12313.2|12298.2|12313.2|12298.2|0
1644301500000|2022-02-08 06:25:00|12310.7|12295.7|12305.6|12290.6|12311.2|12296.2|12305.6|12290.6|3
1644301510000|2022-02-08 06:25:10|12310.2|12295.2|12312.7|12297.7|12312.7|12297.7|12306.2|12291.2|0
1644301520000|2022-02-08 06:25:20|12311.7|12296.7|12305.3|12290.3|12312.6|12297.6|12304.8|12289.8|2
1644301530000|2022-02-08 06:25:30|12306.3|12291.3|12305.3|12290.3|12306.3|12291.3|12305.3|12290.3|0
1644301560000|2022-02-08 06:26:00|12305.4|12290.4|12304.3|12289.3|12306.3|12291.3|12303.8|12288.8|1
1644301570000|2022-02-08 06:26:10|12304.8|12289.8|12305.2|12290.2|12305.2|12290.2|12304.8|12289.8|0
1644301600000|2022-02-08 06:26:40|12303.3|12288.3|12302.9|12287.9|12305.2|12290.2|12302.9|12287.9|0
1644301610000|2022-02-08 06:26:50|12301.9|12286.9|12304.3|12289.3|12305.2|12290.2|12301.9|12286.9|1
1644301620000|2022-02-08 06:27:00|||||||||1
1644301680000|2022-02-08 06:28:00|12303.8|12288.8|12305.2|12290.2|12305.2|12290.2|12303.8|12288.8|0
1644301690000|2022-02-08 06:28:10|12305|12290|12304.2|12289.2|12305|12290|12304.2|12289.2|0
1644301700000|2022-02-08 06:28:20|12306.7|12291.7|12305.3|12290.3|12306.7|12291.7|12305.3|12290.3|3
1644301710000|2022-02-08 06:28:30|12305.4|12290.4|12303.8|12288.8|12306.8|12291.8|12303.8|12288.8|1
1644301720000|2022-02-08 06:28:40|12303.9|12288.9|12304.2|12289.2|12304.7|12289.7|12303.9|12288.9|0
1644301730000|2022-02-08 06:28:50|12304.3|12289.3|12304.7|12289.7|12304.7|12289.7|12304.3|12289.3|0
1644301780000|2022-02-08 06:29:40|12304.6|12289.6|12304.7|12289.7|12304.7|12289.7|12304.2|12289.2|0
1644301800000|2022-02-08 06:30:00|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|1
1644301810000|2022-02-08 06:30:10|12304.3|12289.3|12305.7|12290.7|12305.7|12290.7|12303.3|12288.3|2
1644301820000|2022-02-08 06:30:20|12305.3|12290.3|12304.8|12289.8|12305.3|12290.3|12304.8|12289.8|1
1644301850000|2022-02-08 06:30:50|12304.7|12289.7|12304.7|12289.7|12304.7|12289.7|12304.7|12289.7|0
1644301870000|2022-02-08 06:31:10|12304.6|12289.6|12304.7|12289.7|12304.7|12289.7|12304.2|12289.2|0
1644301890000|2022-02-08 06:31:30|||||||||10
1644301900000|2022-02-08 06:31:40|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|0
1644301930000|2022-02-08 06:32:10|12304.8|12289.8|12304.3|12289.3|12304.8|12289.8|12304.3|12289.3|0
1644301940000|2022-02-08 06:32:20|12304.7|12289.7|12304.3|12289.3|12304.7|12289.7|12304.3|12289.3|1
1644302020000|2022-02-08 06:33:40|12304.7|12289.7|12304.7|12289.7|12304.7|12289.7|12304.7|12289.7|0
1644302040000|2022-02-08 06:34:00|12302.8|12287.8|12303.8|12288.8|12303.8|12288.8|12302.8|12287.8|11
1644302210000|2022-02-08 06:36:50|12304.3|12289.3|12303.8|12288.8|12304.3|12289.3|12303.8|12288.8|0
1644302240000|2022-02-08 06:37:20|12303.6|12288.6|12302.8|12287.8|12303.6|12288.6|12302.8|12287.8|0
1644302250000|2022-02-08 06:37:30|12303.9|12288.9|12303.9|12288.9|12303.9|12288.9|12301.8|12286.8|2
1644302260000|2022-02-08 06:37:40|12303.3|12288.3|12304.2|12289.2|12304.3|12289.3|12303.3|12288.3|0
1644302280000|2022-02-08 06:38:00|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|0
1644302300000|2022-02-08 06:38:20|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|51
1644302310000|2022-02-08 06:38:30|12304.2|12289.2|12303.8|12288.8|12304.2|12289.2|12303.8|12288.8|0
1644302350000|2022-02-08 06:39:10|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|0
1644302490000|2022-02-08 06:41:30|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|0
1644302500000|2022-02-08 06:41:40|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|0
1644302530000|2022-02-08 06:42:10|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|0
1644302550000|2022-02-08 06:42:30|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|12304.3|12289.3|0
1644302560000|2022-02-08 06:42:40|12303.8|12288.8|12302.2|12287.2|12303.8|12288.8|12302.2|12287.2|1
1644302570000|2022-02-08 06:42:50|12302.1|12287.1|12300.7|12285.7|12302.1|12287.1|12300.7|12285.7|0
1644302580000|2022-02-08 06:43:00|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|1
1644302600000|2022-02-08 06:43:20|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|12303.8|12288.8|0
1644302670000|2022-02-08 06:44:30|||||||||1
1644302700000|2022-02-08 06:45:00|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|2
1644302710000|2022-02-08 06:45:10|12305.4|12290.4|12305.2|12290.2|12305.4|12290.4|12305.2|12290.2|0
1644302730000|2022-02-08 06:45:30|12304.8|12289.8|12305.7|12290.7|12305.7|12290.7|12304.8|12289.8|0
1644302780000|2022-02-08 06:46:20|12304.3|12289.3|12304.4|12289.4|12304.4|12289.4|12304.3|12289.3|0
1644302790000|2022-02-08 06:46:30|12305.7|12290.7|12304.4|12289.4|12305.7|12290.7|12304.3|12289.3|2
1644302800000|2022-02-08 06:46:40|12304.3|12289.3|12311.2|12286.2|12313.2|12293.7|12302.3|12286.2|0
1644302810000|2022-02-08 06:46:50|12302.7|12287.7|12305.8|12290.8|12305.9|12290.9|12302.2|12287.2|1
1644302830000|2022-02-08 06:47:10|12306.2|12291.2|12306.2|12291.2|12306.2|12291.2|12306.2|12291.2|0
1644302990000|2022-02-08 06:49:50|12306.7|12291.7|12309.2|12294.2|12309.2|12294.2|12306.7|12291.7|0
1644303000000|2022-02-08 06:50:00|12308.7|12293.7|12308.7|12293.7|12308.7|12293.7|12308.7|12293.7|0
1644303040000|2022-02-08 06:50:40|12309.2|12294.2|12310.2|12295.2|12310.2|12295.2|12309.2|12294.2|0
1644303050000|2022-02-08 06:50:50|12309.2|12294.2|12309.2|12294.2|12309.2|12294.2|12309.2|12294.2|2
1644303100000|2022-02-08 06:51:40|12309.7|12294.7|12310.7|12295.7|12310.7|12295.7|12309.7|12294.7|0
1644303110000|2022-02-08 06:51:50|12312.7|12297.7|12313.7|12298.7|12313.7|12298.7|12312.7|12297.7|1
1644303120000|2022-02-08 06:52:00|12314.7|12299.7|12314.2|12299.2|12314.7|12299.7|12314.2|12299.2|0
1644303130000|2022-02-08 06:52:10|12311.7|12296.7|12311.7|12296.7|12311.7|12296.7|12311.7|12296.7|0
1644303140000|2022-02-08 06:52:20|12311.3|12296.3|12311.2|12296.2|12311.7|12296.7|12311.2|12296.2|2
1644303150000|2022-02-08 06:52:30|12311.1|12296.1|12308.3|12293.3|12314.2|12296.1|12308.3|12288.7|0
1644303170000|2022-02-08 06:52:50|12308.2|12293.2|12307.8|12292.8|12308.2|12293.2|12307.8|12292.8|0
1644303190000|2022-02-08 06:53:10|12308.2|12293.2|12308.2|12293.2|12308.2|12293.2|12308.2|12293.2|2
1644303200000|2022-02-08 06:53:20|12307.2|12292.2|12312.7|12287.7|12312.7|12292.2|12307.2|12287.7|1
1644303220000|2022-02-08 06:53:40|12307.6|12292.6|12307.2|12292.2|12307.6|12292.6|12307.2|12292.2|0
1644303240000|2022-02-08 06:54:00|12306.7|12291.7|12306.7|12291.7|12306.7|12291.7|12306.7|12291.7|0
1644303250000|2022-02-08 06:54:10|12306.2|12291.2|12306.2|12291.2|12306.2|12291.2|12306.2|12291.2|0
1644303290000|2022-02-08 06:54:50|12317.1|12302.1|12316.8|12301.8|12317.1|12302.1|12316.8|12301.8|27
1644303300000|2022-02-08 06:55:00|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|0
1644303330000|2022-02-08 06:55:30|12317.1|12302.1|12316.2|12301.2|12317.1|12302.1|12314.7|12299.7|1
1644303340000|2022-02-08 06:55:40|12316|12301|12316.1|12301.1|12316.2|12301.2|12315|12300|0
1644303350000|2022-02-08 06:55:50|12314.7|12299.7|12315.7|12300.7|12315.7|12300.7|12314.7|12299.7|0
1644303380000|2022-02-08 06:56:20|12315.8|12300.8|12314.7|12299.7|12316.2|12301.2|12314.7|12299.7|0
1644303390000|2022-02-08 06:56:30|12315|12300|12317.1|12302.1|12317.1|12302.1|12315|12300|0
1644303450000|2022-02-08 06:57:30|12317|12302|12316.6|12301.6|12317|12302|12316.6|12301.6|0
1644303470000|2022-02-08 06:57:50|12316.4|12301.4|12315.6|12300.6|12316.4|12301.4|12315.6|12300.6|0
1644303480000|2022-02-08 06:58:00|12315.1|12300.1|12317.1|12302.1|12317.1|12302.1|12315.1|12300.1|1
1644303490000|2022-02-08 06:58:10|||||||||1
1644303540000|2022-02-08 06:59:00|12321.9|12306.9|12324.9|12309.9|12324.9|12309.9|12321.9|12306.9|9
1644303580000|2022-02-08 06:59:40|12326.4|12311.4|12326.4|12311.4|12326.4|12311.4|12326.4|12311.4|1
1644303600000|2022-02-08 07:00:00|12325.4|12310.4|12325.4|12310.4|12325.4|12310.4|12325.4|12310.4|0
1644303610000|2022-02-08 07:00:10|12324.9|12309.9|12324.9|12309.9|12324.9|12309.9|12324.9|12309.9|0
1644303620000|2022-02-08 07:00:20|12325.1|12310.1|12325.9|12310.9|12326.4|12311.4|12325.1|12310.1|0
1644303640000|2022-02-08 07:00:40|12327.4|12312.4|12327.6|12312.6|12327.6|12312.6|12327.4|12312.4|0
1644303650000|2022-02-08 07:00:50|12326.9|12311.9|12326.4|12311.4|12326.9|12311.9|12325.4|12310.4|2
1644303660000|2022-02-08 07:01:00|12326|12311|12324|12309|12326|12311|12323.4|12308.4|1
1644303670000|2022-02-08 07:01:10|12323.8|12308.8|12323|12308|12323.8|12308.8|12322.9|12307.9|0
1644303680000|2022-02-08 07:01:20|12323.6|12308.6|12321.6|12306.6|12323.6|12308.6|12320.9|12305.9|0
1644303700000|2022-02-08 07:01:40|12327.1|12312.1|12328.1|12313.1|12328.1|12313.1|12327.1|12312.1|1
1644303720000|2022-02-08 07:02:00|12327.6|12312.6|12326.7|12311.7|12327.6|12312.6|12326.7|12311.7|0
1644303770000|2022-02-08 07:02:50|12326.6|12311.6|12325.6|12310.6|12326.6|12311.6|12325.6|12310.6|0
1644303780000|2022-02-08 07:03:00|12325.7|12310.7|12325.7|12310.7|12325.7|12310.7|12325.7|12310.7|0
1644303790000|2022-02-08 07:03:10|12326.1|12311.1|12326.1|12311.1|12326.1|12311.1|12326.1|12311.1|2
1644303820000|2022-02-08 07:03:40|12330.6|12315.6|12330.7|12315.7|12330.7|12315.7|12330.6|12315.6|12
1644303840000|2022-02-08 07:04:00|12331.1|12316.1|12331.1|12316.1|12331.1|12316.1|12331.1|12316.1|0
1644303850000|2022-02-08 07:04:10|12330.7|12315.7|12330.1|12315.1|12330.7|12315.7|12328.1|12313.1|3
1644303860000|2022-02-08 07:04:20|||||||||3
1644303880000|2022-02-08 07:04:40|12330.9|12315.9|12334.6|12319.6|12334.6|12319.6|12330.9|12315.9|8
1644303890000|2022-02-08 07:04:50|12333.7|12318.7|12333.1|12318.1|12333.7|12318.7|12332.7|12317.7|3
1644303900000|2022-02-08 07:05:00|12332.5|12317.5|12333.6|12318.6|12333.6|12318.6|12332.2|12317.2|3
1644303920000|2022-02-08 07:05:20|12334.2|12319.2|12335|12320|12335|12320|12334.2|12319.2|0
1644303950000|2022-02-08 07:05:50|||||||||1
1644303960000|2022-02-08 07:06:00|12335.1|12320.1|12335.5|12320.5|12335.5|12320.5|12335.1|12320.1|0
1644303970000|2022-02-08 07:06:10|12338.9|12323.9|12339.5|12324.5|12339.5|12324.5|12338.9|12323.9|1
1644303980000|2022-02-08 07:06:20|12339.1|12324.1|12339.1|12324.1|12339.1|12324.1|12339.1|12324.1|3
1644303990000|2022-02-08 07:06:30|12342|12327|12342|12327|12342|12327|12339.1|12324.1|1
1644304000000|2022-02-08 07:06:40|||||||||1
1644304010000|2022-02-08 07:06:50|12339.5|12324.5|12339.5|12324.5|12339.5|12324.5|12339.5|12324.5|1
1644304020000|2022-02-08 07:07:00|12339.1|12324.1|12339.1|12324.1|12339.1|12324.1|12339.1|12324.1|0
1644304070000|2022-02-08 07:07:50|12342.5|12327.5|12342|12327|12342.5|12327.5|12342|12327|2
1644304080000|2022-02-08 07:08:00|12341.1|12326.1|12341.1|12326.1|12341.1|12326.1|12341.1|12326.1|0
1644304090000|2022-02-08 07:08:10|12339|12324|12339.1|12324.1|12339.1|12324.1|12338.6|12323.6|2
1644304130000|2022-02-08 07:08:50|12339|12324|12339.1|12324.1|12339.1|12324.1|12338.5|12323.5|0
1644304140000|2022-02-08 07:09:00|12339|12324|12338.6|12323.6|12340|12325|12338.5|12323.5|0
1644304200000|2022-02-08 07:10:00|12338.8|12323.8|12339.6|12324.6|12339.7|12324.7|12338.8|12323.8|0
1644304250000|2022-02-08 07:10:50|12339.5|12324.5|12339.5|12324.5|12339.5|12324.5|12339.5|12324.5|0
1644304260000|2022-02-08 07:11:00|12339.6|12324.6|12339.6|12324.6|12339.7|12324.7|12339.6|12324.6|0
1644304270000|2022-02-08 07:11:10|12339.1|12324.1|12339.1|12324.1|12339.1|12324.1|12339.1|12324.1|0
1644304280000|2022-02-08 07:11:20|12339.2|12324.2|12340|12325|12340|12325|12339.2|12324.2|0
1644304300000|2022-02-08 07:11:40|12339.6|12324.6|12344|12329|12344|12329|12339.6|12324.6|2
1644304320000|2022-02-08 07:12:00|12343.6|12328.6|12345|12330|12345|12330|12343.6|12328.6|0
1644304410000|2022-02-08 07:13:30|||||||||2
1644304440000|2022-02-08 07:14:00|12344.6|12329.6|12344.6|12329.6|12344.6|12329.6|12344.6|12329.6|0
1644304460000|2022-02-08 07:14:20|12344.5|12329.5|12344.6|12329.6|12344.6|12329.6|12344.5|12329.5|0
1644304540000|2022-02-08 07:15:40|12344|12329|12344|12329|12344|12329|12344|12329|0
1644304550000|2022-02-08 07:15:50|12344.1|12329.1|12344.1|12329.1|12344.1|12329.1|12344.1|12329.1|0
1644304590000|2022-02-08 07:16:30|12345.6|12330.6|12345.6|12330.6|12345.6|12330.6|12345.6|12330.6|0
1644304600000|2022-02-08 07:16:40|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|0
1644304680000|2022-02-08 07:18:00|12346|12331|12343|12328|12346|12331|12343|12328|1
1644304700000|2022-02-08 07:18:20|12342.9|12327.9|12342|12327|12342.9|12327.9|12342|12327|0
1644304710000|2022-02-08 07:18:30|12341.6|12326.6|12339.5|12324.5|12341.6|12326.6|12339.5|12324.5|0
1644304730000|2022-02-08 07:18:50|12339|12324|12339|12324|12339|12324|12339|12324|0
1644304740000|2022-02-08 07:19:00|12338.9|12323.9|12338.5|12323.5|12338.9|12323.9|12338.5|12323.5|0
1644304760000|2022-02-08 07:19:20|12343.1|12328.1|12344|12329|12344|12329|12343.1|12328.1|1
1644304770000|2022-02-08 07:19:30|12343.6|12328.6|12343.6|12328.6|12343.6|12328.6|12343|12328|0
1644304780000|2022-02-08 07:19:40|12343.4|12328.4|12342.6|12327.6|12343.4|12328.4|12342.6|12327.6|0
1644304790000|2022-02-08 07:19:50|12343.6|12328.6|12343.6|12328.6|12343.6|12328.6|12343.6|12328.6|0
1644304810000|2022-02-08 07:20:10|12344.4|12329.4|12343.6|12328.6|12344.4|12329.4|12343.6|12328.6|1
1644304820000|2022-02-08 07:20:20|12343|12328|12343|12328|12343|12328|12343|12328|0
1644304830000|2022-02-08 07:20:30|12343.5|12328.5|12343.5|12328.5|12343.5|12328.5|12343.5|12328.5|0
1644304930000|2022-02-08 07:22:10|12343.1|12328.1|12343.1|12328.1|12343.1|12328.1|12343.1|12328.1|0
1644304950000|2022-02-08 07:22:30|12342.3|12327.3|12342.3|12327.3|12342.3|12327.3|12342.3|12327.3|23
1644304960000|2022-02-08 07:22:40|12342.8|12327.8|12342.8|12327.8|12342.8|12327.8|12342.8|12327.8|3
1644304980000|2022-02-08 07:23:00|12342.9|12327.9|12340.3|12325.3|12344.2|12329.2|12340.3|12325.3|0
1644304990000|2022-02-08 07:23:10|12341.3|12326.3|12339.9|12324.9|12341.3|12326.3|12339.9|12324.9|1
1644305000000|2022-02-08 07:23:20|12338.6|12323.6|12339.3|12324.3|12340.3|12325.3|12338.6|12323.6|0
1644305030000|2022-02-08 07:23:50|||||||||60
1644305040000|2022-02-08 07:24:00|12338.5|12323.5|12338.5|12323.5|12338.5|12323.5|12338.5|12323.5|0
1644305050000|2022-02-08 07:24:10|12339.3|12324.3|12339.3|12324.3|12339.3|12324.3|12339.3|12324.3|0
1644305070000|2022-02-08 07:24:30|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|0
1644305080000|2022-02-08 07:24:40|12338.3|12323.3|12340.3|12325.3|12340.3|12325.3|12338.3|12323.3|0
1644305090000|2022-02-08 07:24:50|12339.8|12324.8|12339.4|12324.4|12339.8|12324.8|12338.9|12323.9|0
1644305100000|2022-02-08 07:25:00|12339.8|12324.8|12339.3|12324.3|12339.8|12324.8|12339.3|12324.3|2
1644305110000|2022-02-08 07:25:10|12338.3|12323.3|12338.3|12323.3|12338.3|12323.3|12338.3|12323.3|0
1644305140000|2022-02-08 07:25:40|12337.9|12322.9|12337.9|12322.9|12337.9|12322.9|12337.9|12322.9|0
1644305160000|2022-02-08 07:26:00|||||||||3
1644305170000|2022-02-08 07:26:10|12335.4|12320.4|12334.8|12319.8|12335.4|12320.4|12334.8|12319.8|1
1644305180000|2022-02-08 07:26:20|12333.5|12318.5|12331.8|12316.8|12333.5|12318.5|12331.8|12316.8|1
1644305210000|2022-02-08 07:26:50|12326.2|12311.2|12326.2|12311.2|12326.2|12311.2|12326.2|12311.2|1
1644305220000|2022-02-08 07:27:00|12325.4|12310.4|12325.4|12310.4|12325.4|12310.4|12325.4|12310.4|0
1644305260000|2022-02-08 07:27:40|12325.6|12310.6|12325.4|12310.4|12331.4|12316.4|12325.4|12310.4|3
1644305270000|2022-02-08 07:27:50|12325.3|12310.3|12328.4|12313.4|12328.4|12313.4|12324.4|12309.4|4
1644305300000|2022-02-08 07:28:20|12333.3|12308.3|12333.3|12308.3|12333.3|12308.3|12333.3|12308.3|0
1644305320000|2022-02-08 07:28:40|12328.4|12313.4|12327.8|12312.8|12328.7|12313.7|12327.8|12312.8|0
1644305330000|2022-02-08 07:28:50|12327.2|12312.2|12326.4|12311.4|12327.2|12312.2|12326.4|12311.4|0
1644305360000|2022-02-08 07:29:20|12327.4|12312.4|12328.8|12313.8|12329.9|12314.9|12327|12312|5
1644305370000|2022-02-08 07:29:30|12328.7|12313.7|12329.9|12314.9|12329.9|12314.9|12328.6|12313.6|1
1644305380000|2022-02-08 07:29:40|12331.3|12316.3|12330.8|12315.8|12331.3|12316.3|12330.8|12315.8|0
1644305400000|2022-02-08 07:30:00|12330.7|12315.7|12327.9|12312.9|12330.7|12315.7|12327.9|12312.9|0
1644305430000|2022-02-08 07:30:30|12325.8|12310.8|12326.4|12311.4|12326.4|12311.4|12325.8|12310.8|0
1644305440000|2022-02-08 07:30:40|12327.2|12312.2|12330.2|12315.2|12330.2|12315.2|12327.2|12312.2|2
1644305450000|2022-02-08 07:30:50|12328.9|12313.9|12329.9|12314.9|12329.9|12314.9|12328.9|12313.9|1
1644305460000|2022-02-08 07:31:00|12328.9|12313.9|12328.4|12313.4|12328.9|12313.9|12328.4|12313.4|0
1644305470000|2022-02-08 07:31:10|12328.2|12313.2|12328.4|12313.4|12328.4|12313.4|12327.8|12312.8|0
1644305480000|2022-02-08 07:31:20|12326.8|12311.8|12326.9|12311.9|12327.4|12312.4|12326.3|12311.3|5
1644305490000|2022-02-08 07:31:30|12325.9|12310.9|12325.9|12310.9|12325.9|12310.9|12325.5|12310.5|0
1644305520000|2022-02-08 07:32:00|12326.4|12311.4|12325.5|12310.5|12326.4|12311.4|12325.4|12310.4|0
1644305530000|2022-02-08 07:32:10|12325.9|12310.9|12325.9|12310.9|12325.9|12310.9|12325.9|12310.9|0
1644305540000|2022-02-08 07:32:20|12325.7|12310.7|12325.4|12310.4|12325.7|12310.7|12324.8|12309.8|0
1644305570000|2022-02-08 07:32:50|12326.8|12311.8|12326.8|12311.8|12326.8|12311.8|12326.8|12311.8|4
1644305580000|2022-02-08 07:33:00|12327.3|12312.3|12327.2|12312.2|12327.3|12312.3|12327.2|12312.2|0
1644305590000|2022-02-08 07:33:10|12326.8|12311.8|12326.8|12311.8|12326.8|12311.8|12326.8|12311.8|0
1644305620000|2022-02-08 07:33:40|12327.2|12312.2|12327.3|12312.3|12327.3|12312.3|12327.2|12312.2|1
1644305640000|2022-02-08 07:34:00|12327.5|12312.5|12327.3|12312.3|12328.3|12313.3|12327.3|12312.3|0
1644305670000|2022-02-08 07:34:30|12327.4|12312.4|12327.8|12312.8|12327.8|12312.8|12327.4|12312.4|0
1644305700000|2022-02-08 07:35:00|12327.9|12312.9|12330.3|12315.3|12330.7|12315.7|12327.3|12312.3|1
1644305720000|2022-02-08 07:35:20|12330.4|12315.4|12330.8|12315.8|12330.8|12315.8|12330.4|12315.4|0
1644305730000|2022-02-08 07:35:30|12328.5|12313.5|12328.5|12313.5|12328.5|12313.5|12328.5|12313.5|0
1644305810000|2022-02-08 07:36:50|12327.9|12312.9|12325|12310|12327.9|12312.9|12325|12310|2
1644305870000|2022-02-08 07:37:50|12325.1|12310.1|12326.4|12311.4|12326.5|12311.5|12325.1|12310.1|0
1644305880000|2022-02-08 07:38:00|12326|12311|12326|12311|12326|12311|12326|12311|0
1644305890000|2022-02-08 07:38:10|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|0
1644305940000|2022-02-08 07:39:00|12327.5|12312.5|12327|12312|12327.5|12312.5|12327|12312|0
1644305950000|2022-02-08 07:39:10|12327.5|12312.5|12327.5|12312.5|12327.5|12312.5|12327|12312|0
1644305960000|2022-02-08 07:39:20|12327|12312|12327|12312|12327|12312|12327|12312|0
1644305980000|2022-02-08 07:39:40|12330.7|12315.7|12331.4|12316.4|12331.4|12316.4|12330.7|12315.7|1
1644305990000|2022-02-08 07:39:50|12333.1|12318.1|12333.4|12318.4|12333.4|12318.4|12333.1|12318.1|1
1644306000000|2022-02-08 07:40:00|12333|12318|12334.9|12319.9|12334.9|12319.9|12333|12318|0
1644306070000|2022-02-08 07:41:10|12334.5|12319.5|12334.5|12319.5|12334.5|12319.5|12334.5|12319.5|1
1644306120000|2022-02-08 07:42:00|12334.3|12319.3|12333.4|12318.4|12334.3|12319.3|12332.9|12317.9|0
1644306130000|2022-02-08 07:42:10|12333.3|12318.3|12333.4|12318.4|12333.4|12318.4|12333.3|12318.3|1
1644306150000|2022-02-08 07:42:30|12333.3|12318.3|12333.4|12318.4|12333.4|12318.4|12332.9|12317.9|0
1644306160000|2022-02-08 07:42:40|12332.9|12317.9|12333|12318|12333|12318|12332.9|12317.9|0
1644306180000|2022-02-08 07:43:00|12333.4|12318.4|12332.9|12317.9|12333.4|12318.4|12332.9|12317.9|0
1644306240000|2022-02-08 07:44:00|12329.9|12314.9|12324.4|12309.4|12330.3|12315.3|12324.4|12309.4|3
1644306300000|2022-02-08 07:45:00|12324.2|12309.2|12322.9|12307.9|12324.2|12309.2|12322.8|12307.8|0
1644306320000|2022-02-08 07:45:20|12328.9|12313.9|12325.9|12310.9|12328.9|12313.9|12325.9|12310.9|3
1644306330000|2022-02-08 07:45:30|12325.5|12310.5|12324.4|12309.4|12326.9|12311.9|12323.9|12308.9|1
1644306350000|2022-02-08 07:45:50|12324.3|12309.3|12323.9|12308.9|12324.3|12309.3|12323.9|12308.9|0
1644306370000|2022-02-08 07:46:10|12324|12309|12323.5|12308.5|12324.4|12309.4|12323.4|12308.4|0
1644306380000|2022-02-08 07:46:20|12323.4|12308.4|12323.4|12308.4|12323.9|12308.9|12323.4|12308.4|0
1644306390000|2022-02-08 07:46:30|12323.9|12308.9|12323.9|12308.9|12323.9|12308.9|12323.4|12308.4|0
1644306400000|2022-02-08 07:46:40|12323.4|12308.4|12323.9|12308.9|12323.9|12308.9|12323.4|12308.4|0
1644306410000|2022-02-08 07:46:50|12323.4|12308.4|12323.9|12308.9|12323.9|12308.9|12323.4|12308.4|0
1644306420000|2022-02-08 07:47:00|12323.5|12308.5|12323.5|12308.5|12323.5|12308.5|12323.5|12308.5|0
1644306430000|2022-02-08 07:47:10|12323.9|12308.9|12323.9|12308.9|12323.9|12308.9|12323.9|12308.9|0
1644306450000|2022-02-08 07:47:30|12325.9|12310.9|12325.9|12310.9|12325.9|12310.9|12325.9|12310.9|2
1644306460000|2022-02-08 07:47:40|12331|12316|12332.3|12317.3|12332.4|12317.4|12331|12316|1
1644306480000|2022-02-08 07:48:00|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|0
1644306490000|2022-02-08 07:48:10|12333.4|12318.4|12333.4|12318.4|12333.5|12318.5|12333.4|12318.4|0
1644306530000|2022-02-08 07:48:50|12334.4|12319.4|12335.4|12320.4|12335.4|12320.4|12334.4|12319.4|0
1644306600000|2022-02-08 07:50:00|12334.9|12319.9|12332.4|12317.4|12334.9|12319.9|12332.4|12317.4|2
1644306640000|2022-02-08 07:50:40|12332.9|12317.9|12332.9|12317.9|12332.9|12317.9|12332.9|12317.9|0
1644306650000|2022-02-08 07:50:50|12333.9|12318.9|12333.9|12318.9|12333.9|12318.9|12333.9|12318.9|0
1644306690000|2022-02-08 07:51:30|12334.4|12319.4|12334.4|12319.4|12334.4|12319.4|12334.4|12319.4|0
1644306730000|2022-02-08 07:52:10|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|3
1644306760000|2022-02-08 07:52:40|12330.5|12315.5|12330|12315|12330.5|12315.5|12330|12315|0
1644306810000|2022-02-08 07:53:30|12330.1|12315.1|12330.9|12315.9|12330.9|12315.9|12330.1|12315.1|0
1644306960000|2022-02-08 07:56:00|12331|12316|12331|12316|12331|12316|12331|12316|0
1644306990000|2022-02-08 07:56:30|12335.1|12320.1|12335|12320|12335.1|12320.1|12335|12320|4
1644307010000|2022-02-08 07:56:50|12332|12317|12332|12317|12332|12317|12332|12317|2
1644307050000|2022-02-08 07:57:30|12331.9|12316.9|12331|12316|12331.9|12316.9|12331|12316|0
1644307090000|2022-02-08 07:58:10|12331.1|12316.1|12331.5|12316.5|12331.5|12316.5|12329|12314|1
1644307120000|2022-02-08 07:58:40|12331.7|12316.7|12332.9|12317.9|12332.9|12317.9|12331.7|12316.7|0
1644307170000|2022-02-08 07:59:30|12333|12318|12330|12315|12333|12318|12330|12315|0
1644307200000|2022-02-08 08:00:00|12329.9|12314.9|12329.5|12314.5|12329.9|12314.9|12329.5|12314.5|0
1644307230000|2022-02-08 08:00:30|12324.9|12309.9|12320.4|12305.4|12324.9|12309.9|12320.4|12305.4|1
1644307240000|2022-02-08 08:00:40|12322.5|12307.5|12318.5|12303.5|12322.5|12307.5|12318.5|12303.5|2
1644307250000|2022-02-08 08:00:50|12322|12307|12322|12307|12322|12307|12322|12307|1
1644307260000|2022-02-08 08:01:00|12323|12308|12330.6|12305.6|12330.6|12310.6|12323|12305.5|0
1644307320000|2022-02-08 08:02:00|12325.5|12310.5|12324.9|12309.9|12325.5|12310.5|12324.9|12309.9|0
1644307330000|2022-02-08 08:02:10|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|0
1644307340000|2022-02-08 08:02:20|||||||||3
1644307370000|2022-02-08 08:02:50|12320.5|12305.5|12311.6|12296.6|12320.5|12305.5|12311.5|12296.5|2
1644307380000|2022-02-08 08:03:00|12312|12297|12312.5|12297.5|12312.5|12297.5|12312|12297|1
1644307390000|2022-02-08 08:03:10|12312.6|12297.6|12313|12298|12313|12298|12312.6|12297.6|0
1644307460000|2022-02-08 08:04:20|12313.5|12298.5|12320.5|12305.5|12320.5|12305.5|12313.5|12298.5|2
1644307520000|2022-02-08 08:05:20|12321|12306|12321.1|12306.1|12321.1|12306.1|12321|12306|0
1644307530000|2022-02-08 08:05:30|12321.5|12306.5|12321|12306|12321.5|12306.5|12321|12306|0
1644307610000|2022-02-08 08:06:50|12320.9|12305.9|12322.5|12307.5|12323|12308|12320.7|12305.7|0
1644307620000|2022-02-08 08:07:00|12321.5|12306.5|12320.5|12305.5|12321.5|12306.5|12320.5|12305.5|0
1644307630000|2022-02-08 08:07:10|12320.7|12305.7|12320.6|12305.6|12321.5|12306.5|12320.5|12305.5|2
1644307650000|2022-02-08 08:07:30|12321|12306|12321.5|12306.5|12321.5|12306.5|12321|12306|0
1644307680000|2022-02-08 08:08:00|12320.9|12305.9|12325.7|12310.7|12325.7|12310.7|12317.5|12302.5|17
1644307750000|2022-02-08 08:09:10|12325.6|12310.6|12325.6|12310.6|12325.6|12310.6|12325.6|12310.6|0
1644307780000|2022-02-08 08:09:40|12325.5|12310.5|12324.6|12309.6|12325.5|12310.5|12324.6|12309.6|0
1644307820000|2022-02-08 08:10:20|12324.7|12309.7|12326.2|12311.2|12326.2|12311.2|12324.7|12309.7|0
1644307830000|2022-02-08 08:10:30|12326.6|12311.6|12326.6|12311.6|12326.6|12311.6|12326.6|12311.6|0
1644307860000|2022-02-08 08:11:00|12326.7|12311.7|12326.7|12311.7|12326.7|12311.7|12326.7|12311.7|0
1644307870000|2022-02-08 08:11:10|12327.1|12312.1|12327.1|12312.1|12327.1|12312.1|12327.1|12312.1|0
1644307910000|2022-02-08 08:11:50|12326.7|12311.7|12325.7|12310.7|12327|12312|12325.7|12310.7|2
1644307960000|2022-02-08 08:12:40|12326.1|12311.1|12326.1|12311.1|12326.1|12311.1|12326.1|12311.1|0
1644308010000|2022-02-08 08:13:30|12325.6|12310.6|12325.6|12310.6|12325.6|12310.6|12325.6|12310.6|1
1644308020000|2022-02-08 08:13:40|12328.6|12313.6|12329.1|12314.1|12329.1|12314.1|12328.6|12313.6|9
1644308040000|2022-02-08 08:14:00|12329.5|12314.5|12329.5|12314.5|12329.5|12314.5|12329.5|12314.5|6
1644308050000|2022-02-08 08:14:10|12331.9|12316.9|12333.1|12318.1|12333.6|12318.6|12331.9|12316.9|1
1644308060000|2022-02-08 08:14:20|12333.6|12318.6|12333.1|12318.1|12333.6|12318.6|12333.1|12318.1|2
1644308070000|2022-02-08 08:14:30|12337.2|12322.2|12337.2|12322.2|12337.2|12322.2|12337.2|12322.2|5
1644308080000|2022-02-08 08:14:40|12338.5|12323.5|12338.7|12323.7|12338.7|12323.7|12338.5|12323.5|2
1644308090000|2022-02-08 08:14:50|12336.2|12321.2|12335.6|12320.6|12336.2|12321.2|12335.6|12320.6|5
1644308110000|2022-02-08 08:15:10|||||||||1
1644308120000|2022-02-08 08:15:20|||||||||1
1644308130000|2022-02-08 08:15:30|12334.9|12319.9|12333.2|12318.2|12334.9|12319.9|12333.2|12318.2|0
1644308180000|2022-02-08 08:16:20|||||||||2
1644308190000|2022-02-08 08:16:30|12333.6|12318.6|12333.6|12318.6|12333.6|12318.6|12333.6|12318.6|0
1644308200000|2022-02-08 08:16:40|12334|12319|12336.1|12321.1|12336.1|12321.1|12334|12319|0
1644308220000|2022-02-08 08:17:00|||||||||1
1644308240000|2022-02-08 08:17:20|12336.6|12321.6|12336.6|12321.6|12336.6|12321.6|12336.6|12321.6|1
1644308310000|2022-02-08 08:18:30|12335.5|12320.5|12329.6|12314.6|12335.5|12320.5|12329.6|12314.6|3
1644308320000|2022-02-08 08:18:40|12329.2|12314.2|12329.2|12314.2|12329.2|12314.2|12329.2|12314.2|0
1644308340000|2022-02-08 08:19:00|12329|12314|12327.7|12312.7|12329|12314|12327.7|12312.7|1
1644308370000|2022-02-08 08:19:30|12332.6|12307.6|12332.6|12307.6|12332.6|12307.6|12332.6|12307.6|0
1644308410000|2022-02-08 08:20:10|||||||||1
1644308440000|2022-02-08 08:20:40|12334.1|12309.1|12334.1|12309.1|12334.1|12309.1|12334.1|12309.1|2
1644308460000|2022-02-08 08:21:00|||||||||1
1644308480000|2022-02-08 08:21:20|12333.1|12308.1|12334.7|12309.7|12334.7|12309.7|12333.1|12308.1|0
1644308500000|2022-02-08 08:21:40|12329.8|12314.8|12330.6|12315.6|12330.6|12315.6|12329.8|12314.8|0
1644308510000|2022-02-08 08:21:50|12336.1|12311.1|12331|12316|12336.1|12316|12331|12311.1|0
1644308520000|2022-02-08 08:22:00|12330.2|12315.2|12330.2|12315.2|12330.2|12315.2|12330.2|12315.2|0
1644308560000|2022-02-08 08:22:40|||||||||1
1644308670000|2022-02-08 08:24:30|12330.4|12315.4|12332.1|12317.1|12332.1|12317.1|12330.4|12315.4|1
1644308700000|2022-02-08 08:25:00|12335.6|12320.6|12335.6|12320.6|12335.6|12320.6|12335.6|12320.6|1
1644308750000|2022-02-08 08:25:50|12335.1|12320.1|12337.7|12322.7|12337.7|12322.7|12335.1|12320.1|3
1644308760000|2022-02-08 08:26:00|12334.8|12319.8|12334.9|12319.9|12334.9|12319.9|12334.5|12319.5|1
1644308770000|2022-02-08 08:26:10|12334.8|12319.8|12335.2|12320.2|12335.2|12320.2|12334.8|12319.8|1
1644308790000|2022-02-08 08:26:30|12334.8|12319.8|12334.8|12319.8|12334.8|12319.8|12334.8|12319.8|0
1644308800000|2022-02-08 08:26:40|||||||||2
1644308810000|2022-02-08 08:26:50|12334.3|12319.3|12334.4|12319.4|12334.4|12319.4|12333.8|12318.8|1
1644308820000|2022-02-08 08:27:00|12334.8|12319.8|12334.8|12319.8|12334.8|12319.8|12334.8|12319.8|0
1644308830000|2022-02-08 08:27:10|12334.7|12319.7|12334.3|12319.3|12334.7|12319.7|12334.3|12319.3|0
1644308850000|2022-02-08 08:27:30|12333.9|12318.9|12341.4|12326.4|12341.4|12326.4|12333.9|12318.9|26
1644308860000|2022-02-08 08:27:40|12337.6|12322.6|12336.9|12321.9|12337.6|12322.6|12336.9|12321.9|5
1644308870000|2022-02-08 08:27:50|12341|12326|12341.8|12326.8|12341.8|12326.8|12341|12326|1
1644308880000|2022-02-08 08:28:00|12341|12326|12337.3|12322.3|12341|12326|12337.3|12322.3|0
1644308890000|2022-02-08 08:28:10|12336.8|12321.8|12336.9|12321.9|12336.9|12321.9|12336.8|12321.8|0
1644309010000|2022-02-08 08:30:10|12336.8|12321.8|12336.8|12321.8|12336.8|12321.8|12336.8|12321.8|0
1644309030000|2022-02-08 08:30:30|12337.3|12322.3|12346.3|12331.3|12346.3|12331.3|12337.3|12322.3|4
1644309040000|2022-02-08 08:30:40|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|5
1644309070000|2022-02-08 08:31:10|12349.8|12334.8|12349.8|12334.8|12349.8|12334.8|12349.8|12334.8|0
1644309080000|2022-02-08 08:31:20|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|0
1644309100000|2022-02-08 08:31:40|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|1
1644309110000|2022-02-08 08:31:50|12351.9|12336.9|12352.9|12337.9|12353.3|12338.3|12350.8|12335.8|2
1644309120000|2022-02-08 08:32:00|12350.8|12335.8|12352.8|12337.8|12352.8|12337.8|12350.4|12335.4|2
1644309130000|2022-02-08 08:32:10|12353.3|12338.3|12350.3|12335.3|12353.3|12338.3|12349.9|12334.9|1
1644309140000|2022-02-08 08:32:20|12351.3|12336.3|12350.3|12335.3|12351.3|12336.3|12350.3|12335.3|0
1644309150000|2022-02-08 08:32:30|12349.8|12334.8|12351.8|12336.8|12352.9|12337.9|12349.8|12334.8|2
1644309160000|2022-02-08 08:32:40|12360.8|12345.8|12363.6|12348.6|12363.6|12348.6|12360.8|12345.8|29
1644309170000|2022-02-08 08:32:50|12364.1|12349.1|12360.6|12345.6|12364.1|12349.1|12360.6|12345.6|1
1644309180000|2022-02-08 08:33:00|12359.8|12344.8|12359.8|12344.8|12359.8|12344.8|12359.8|12344.8|2
1644309190000|2022-02-08 08:33:10|||||||||1
1644309200000|2022-02-08 08:33:20|12352|12337|12352|12337|12352|12337|12352|12337|1
1644309270000|2022-02-08 08:34:30|12351.8|12336.8|12350.6|12335.6|12351.8|12336.8|12350.6|12335.6|0
1644309280000|2022-02-08 08:34:40|12351|12336|12355|12340|12355|12340|12351|12336|11
1644309300000|2022-02-08 08:35:00|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|0
1644309330000|2022-02-08 08:35:30|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|0
1644309340000|2022-02-08 08:35:40|12357.2|12342.2|12357.2|12342.2|12357.2|12342.2|12357.2|12342.2|0
1644309350000|2022-02-08 08:35:50|12357.1|12342.1|12356.7|12341.7|12357.1|12342.1|12356.7|12341.7|0
1644309370000|2022-02-08 08:36:10|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|0
1644309400000|2022-02-08 08:36:40|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|0
1644309410000|2022-02-08 08:36:50|12355.8|12340.8|12355.8|12340.8|12357.3|12342.3|12354.8|12339.8|2
1644309420000|2022-02-08 08:37:00|||||||||1
1644309430000|2022-02-08 08:37:10|||||||||2
1644309480000|2022-02-08 08:38:00|12356.3|12341.3|12355.4|12340.4|12356.3|12341.3|12355.4|12340.4|4
1644309490000|2022-02-08 08:38:10|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|1
1644309540000|2022-02-08 08:39:00|12355.9|12340.9|12355.5|12340.5|12356.2|12341.2|12355.3|12340.3|0
1644309550000|2022-02-08 08:39:10|12356.3|12341.3|12355.8|12340.8|12356.3|12341.3|12355.8|12340.8|0
1644309560000|2022-02-08 08:39:20|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|0
1644309600000|2022-02-08 08:40:00|12355.8|12340.8|12356.3|12341.3|12356.3|12341.3|12355.8|12340.8|0
1644309610000|2022-02-08 08:40:10|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|12356.8|12341.8|0
1644309620000|2022-02-08 08:40:20|12358.2|12343.2|12359.4|12344.4|12359.4|12344.4|12357.8|12342.8|1
1644309660000|2022-02-08 08:41:00|12359.5|12344.5|12359.9|12344.9|12359.9|12344.9|12359.5|12344.5|0
1644309670000|2022-02-08 08:41:10|12360.7|12345.7|12360.7|12345.7|12360.7|12345.7|12360.7|12345.7|1
1644309680000|2022-02-08 08:41:20|12360.3|12345.3|12360.3|12345.3|12360.3|12345.3|12360.3|12345.3|8
1644309720000|2022-02-08 08:42:00|12364.9|12339.9|12358.3|12343.3|12364.9|12343.3|12358.3|12339.9|0
1644309730000|2022-02-08 08:42:10|12361.2|12346.2|12361.2|12346.2|12361.2|12346.2|12361.2|12346.2|0
1644309780000|2022-02-08 08:43:00|12365.6|12340.6|12363.2|12338.2|12365.6|12340.6|12363.2|12338.2|0
1644309830000|2022-02-08 08:43:50|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|13
1644309840000|2022-02-08 08:44:00|12341.5|12326.5|12344|12329|12344.1|12329.1|12338|12323|17
1644309850000|2022-02-08 08:44:10|12344.1|12329.1|12344.5|12329.5|12344.5|12329.5|12343.6|12328.6|0
1644309860000|2022-02-08 08:44:20|12344.8|12329.8|12344.5|12329.5|12344.9|12329.9|12344.4|12329.4|0
1644309940000|2022-02-08 08:45:40|12353.1|12328.1|12353.5|12328.5|12353.5|12328.5|12353.1|12328.1|22
1644310010000|2022-02-08 08:46:50|12354.4|12329.4|12354.4|12329.4|12354.4|12329.4|12354.4|12329.4|3
1644310060000|2022-02-08 08:47:40|12354.3|12329.3|12354.3|12329.3|12354.3|12329.3|12354.3|12329.3|2
1644310170000|2022-02-08 08:49:30|12354.2|12329.2|12354.2|12329.2|12354.2|12329.2|12354.2|12329.2|0
1644310220000|2022-02-08 08:50:20|12354.7|12329.7|12354.7|12329.7|12354.7|12329.7|12354.7|12329.7|1
1644310230000|2022-02-08 08:50:30|12354.3|12329.3|12354.3|12329.3|12354.3|12329.3|12354.3|12329.3|0
1644310250000|2022-02-08 08:50:50|12354.2|12329.2|12354.2|12329.2|12354.2|12329.2|12354.2|12329.2|0
1644310260000|2022-02-08 08:51:00|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|0
1644310390000|2022-02-08 08:53:10|12348.9|12333.9|12356.3|12341.3|12356.3|12341.3|12348.9|12333.9|7
1644310400000|2022-02-08 08:53:20|12358.8|12343.8|12360.4|12345.4|12360.4|12345.4|12358.8|12343.8|2
1644310410000|2022-02-08 08:53:30|12360.3|12345.3|12362.4|12347.4|12362.4|12347.4|12360.3|12345.3|0
1644310420000|2022-02-08 08:53:40|12360.4|12345.4|12360.4|12335.4|12363.8|12345.4|12360.4|12335.4|3
1644310430000|2022-02-08 08:53:50|12360.2|12335.2|12358.8|12333.8|12360.2|12335.2|12358.8|12333.8|0
1644310440000|2022-02-08 08:54:00|12358.3|12333.3|12353.9|12338.9|12358.3|12340.9|12353.5|12333.3|0
1644310450000|2022-02-08 08:54:10|12355.9|12340.9|12356.4|12341.4|12357.3|12342.3|12355.9|12340.9|2
1644310510000|2022-02-08 08:55:10|||||||||1
1644310540000|2022-02-08 08:55:40|12354.3|12339.3|12357.8|12332.8|12359.2|12339.3|12354.3|12332.8|0
1644310550000|2022-02-08 08:55:50|12352.7|12337.7|12352.4|12337.4|12354|12339|12351.5|12336.5|0
1644310610000|2022-02-08 08:56:50|12349.9|12334.9|12354.4|12329.4|12354.4|12334.9|12349.9|12329.4|1
1644310620000|2022-02-08 08:57:00|12354.5|12329.5|12350.1|12335.1|12354.5|12335.1|12349.5|12329.4|1
1644310630000|2022-02-08 08:57:10|12351.1|12336.1|12350.9|12335.9|12351.1|12336.1|12349.9|12334.9|0
1644310690000|2022-02-08 08:58:10|||||||||2
1644310720000|2022-02-08 08:58:40|||||||||1
1644310850000|2022-02-08 09:00:50|||||||||1
1644310930000|2022-02-08 09:02:10|||||||||1
1644310940000|2022-02-08 09:02:20|||||||||1
1644311060000|2022-02-08 09:04:20|||||||||1
1644311160000|2022-02-08 09:06:00|||||||||1
1644311270000|2022-02-08 09:07:50|||||||||1
1644311370000|2022-02-08 09:09:30|||||||||1
1644311440000|2022-02-08 09:10:40|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|0
1644311470000|2022-02-08 09:11:10|12350.7|12335.7|12349.8|12334.8|12350.7|12335.7|12349.8|12334.8|0
1644311480000|2022-02-08 09:11:20|12349.9|12334.9|12350.3|12335.3|12350.3|12335.3|12349.9|12334.9|0
1644311490000|2022-02-08 09:11:30|||||||||1
1644311500000|2022-02-08 09:11:40|12349.8|12334.8|12350.3|12335.3|12350.3|12335.3|12349.3|12334.3|33
1644311510000|2022-02-08 09:11:50|12350.4|12335.4|12350.4|12335.4|12350.8|12335.8|12350.4|12335.4|3
1644311520000|2022-02-08 09:12:00|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|0
1644311540000|2022-02-08 09:12:20|12350|12335|12350|12335|12350|12335|12350|12335|2
1644311670000|2022-02-08 09:14:30|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|0
1644311760000|2022-02-08 09:16:00|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|1
1644311770000|2022-02-08 09:16:10|12354.3|12329.3|12347.8|12332.8|12354.3|12333.8|12347.8|12329.3|0
1644311780000|2022-02-08 09:16:20|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|0
1644311790000|2022-02-08 09:16:30|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|0
1644311800000|2022-02-08 09:16:40|12348.7|12333.7|12347.4|12332.4|12348.8|12333.8|12347.4|12332.4|4
1644311810000|2022-02-08 09:16:50|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|0
1644311860000|2022-02-08 09:17:40|12348|12333|12347.5|12332.5|12348|12333|12347.5|12332.5|1
1644311870000|2022-02-08 09:17:50|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|0
1644311920000|2022-02-08 09:18:40|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|2
1644312200000|2022-02-08 09:23:20|12347|12332|12347|12332|12347|12332|12347|12332|1
1644312210000|2022-02-08 09:23:30|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|0
1644312220000|2022-02-08 09:23:40|12346.5|12331.5|12346.9|12331.9|12346.9|12331.9|12346.5|12331.5|2
1644312240000|2022-02-08 09:24:00|12352.4|12337.4|12358.5|12343.5|12358.5|12343.5|12352.4|12337.4|2
1644312250000|2022-02-08 09:24:10|12363.3|12338.3|12354.9|12339.9|12363.3|12339.9|12354.8|12338.3|0
1644312260000|2022-02-08 09:24:20|12353.4|12338.4|12356.9|12341.9|12356.9|12341.9|12351.3|12336.3|1
1644312270000|2022-02-08 09:24:30|12357.1|12342.1|12351|12336|12360.2|12343.3|12350.5|12335.2|9
1644312280000|2022-02-08 09:24:40|12350.8|12335.8|12352.9|12337.9|12353|12338|12349.4|12334.4|2
1644312290000|2022-02-08 09:24:50|12355.9|12340.9|12357.9|12342.9|12357.9|12342.9|12355.9|12340.9|0
1644312360000|2022-02-08 09:26:00|12358.4|12343.4|12358.4|12343.4|12358.4|12343.4|12358.4|12343.4|0
1644312370000|2022-02-08 09:26:10|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|0
1644312550000|2022-02-08 09:29:10|12359.4|12344.4|12360.4|12345.4|12360.4|12345.4|12359.4|12344.4|0
1644312570000|2022-02-08 09:29:30|12361.5|12346.5|12361.5|12346.5|12361.5|12346.5|12361.5|12346.5|1
1644312580000|2022-02-08 09:29:40|12362.6|12347.6|12362.6|12347.6|12362.6|12347.6|12361.1|12346.1|2
1644312590000|2022-02-08 09:29:50|12362.3|12347.3|12361.6|12346.6|12362.3|12347.3|12361.1|12346.1|0
1644312600000|2022-02-08 09:30:00|12361.1|12346.1|12361.9|12346.9|12361.9|12346.9|12359.8|12344.8|3
1644312630000|2022-02-08 09:30:30|12361.7|12346.7|12360.3|12345.3|12361.9|12346.9|12360.3|12345.3|5
1644312640000|2022-02-08 09:30:40|12357|12342|12357.9|12342.9|12357.9|12342.9|12356.4|12341.4|10
1644312650000|2022-02-08 09:30:50|12358|12343|12355.9|12340.9|12358.4|12343.4|12355.9|12340.9|0
1644312670000|2022-02-08 09:31:10|||||||||1
1644312690000|2022-02-08 09:31:30|12355.5|12340.5|12358.3|12343.3|12358.3|12343.3|12353.8|12338.8|0
1644312700000|2022-02-08 09:31:40|12355.9|12340.9|12356.8|12341.8|12356.8|12341.8|12355.9|12340.9|0
1644312710000|2022-02-08 09:31:50|12353.9|12338.9|12353.5|12338.5|12353.9|12338.9|12353.5|12338.5|3
1644312720000|2022-02-08 09:32:00|12353.3|12338.3|12352.9|12337.9|12353.3|12338.3|12352.9|12337.9|0
1644312730000|2022-02-08 09:32:10|12352.5|12337.5|12353.4|12338.4|12353.4|12338.4|12352.5|12337.5|0
1644312780000|2022-02-08 09:33:00|12353.5|12338.5|12356.4|12341.4|12356.4|12341.4|12353.5|12338.5|1
1644312790000|2022-02-08 09:33:10|12359.3|12344.3|12362.1|12347.1|12362.1|12347.1|12359.3|12344.3|1
1644312800000|2022-02-08 09:33:20|12362.6|12347.6|12363|12348|12363|12348|12362.6|12347.6|0
1644312810000|2022-02-08 09:33:30|12359.5|12344.5|12359.5|12344.5|12359.5|12344.5|12359.5|12344.5|0
1644312840000|2022-02-08 09:34:00|12359.7|12344.7|12359.5|12344.5|12360.5|12345.5|12359.5|12344.5|0
1644312880000|2022-02-08 09:34:40|12359|12344|12359|12344|12359|12344|12359|12344|0
1644312890000|2022-02-08 09:34:50|12352|12337|12351.9|12336.9|12352|12337|12351.9|12336.9|2
1644312900000|2022-02-08 09:35:00|12350.5|12335.5|12349.7|12334.7|12354.9|12335.5|12349.7|12329.9|0
1644312910000|2022-02-08 09:35:10|12348.7|12333.7|12347.2|12332.2|12348.7|12333.7|12347.2|12332.2|0
1644312940000|2022-02-08 09:35:40|12347.1|12332.1|12347.4|12332.4|12347.4|12332.4|12347|12332|1
1644312970000|2022-02-08 09:36:10|12347.2|12332.2|12347.2|12332.2|12347.2|12332.2|12347.2|12332.2|0
1644312980000|2022-02-08 09:36:20|12346.7|12331.7|12346.7|12331.7|12347.4|12332.4|12346.7|12331.7|0
1644312990000|2022-02-08 09:36:30|12346.3|12331.3|12345.8|12330.8|12346.3|12331.3|12345.8|12330.8|0
1644313160000|2022-02-08 09:39:20|12347.5|12332.5|12347.7|12332.7|12347.7|12332.7|12347.5|12332.5|2
1644313170000|2022-02-08 09:39:30|12346.9|12331.9|12346.8|12331.8|12346.9|12331.9|12346.8|12331.8|0
1644313190000|2022-02-08 09:39:50|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|0
1644313200000|2022-02-08 09:40:00|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|1
1644313240000|2022-02-08 09:40:40|12346.5|12331.5|12347.8|12332.8|12347.8|12332.8|12346.5|12331.5|0
1644313250000|2022-02-08 09:40:50|12346.5|12331.5|12346.2|12331.2|12346.5|12331.5|12346.2|12331.2|1
1644313270000|2022-02-08 09:41:10|12345.8|12330.8|12345.8|12330.8|12345.8|12330.8|12345.8|12330.8|0
1644313300000|2022-02-08 09:41:40|12345.5|12330.5|12342.5|12327.5|12345.5|12330.5|12342.5|12327.5|0
1644313360000|2022-02-08 09:42:40|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|0
1644313480000|2022-02-08 09:44:40|12342.9|12327.9|12342.9|12327.9|12342.9|12327.9|12342.9|12327.9|3
1644313500000|2022-02-08 09:45:00|12339.2|12324.2|12339.2|12324.2|12339.2|12324.2|12339.2|12324.2|4
1644313510000|2022-02-08 09:45:10|12335.9|12320.9|12335.9|12320.9|12335.9|12320.9|12335.9|12320.9|0
1644313540000|2022-02-08 09:45:40|||||||||3
1644313600000|2022-02-08 09:46:40|12336.3|12321.3|12336.2|12321.2|12336.3|12321.3|12336.2|12321.2|7
1644313620000|2022-02-08 09:47:00|12336.1|12321.1|12334.5|12319.5|12336.1|12321.1|12334.5|12319.5|2
1644313650000|2022-02-08 09:47:30|||||||||2
1644313660000|2022-02-08 09:47:40|||||||||5
1644313720000|2022-02-08 09:48:40|12334.1|12319.1|12334.1|12319.1|12334.1|12319.1|12334.1|12319.1|0
1644313760000|2022-02-08 09:49:20|||||||||1
1644313800000|2022-02-08 09:50:00|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|1
1644313820000|2022-02-08 09:50:20|||||||||1
1644313870000|2022-02-08 09:51:10|||||||||1
1644313890000|2022-02-08 09:51:30|12332.2|12317.2|12332.2|12317.2|12332.2|12317.2|12332.2|12317.2|0
1644313900000|2022-02-08 09:51:40|12332.6|12317.6|12332.6|12317.6|12332.6|12317.6|12332.6|12317.6|0
1644313910000|2022-02-08 09:51:50|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|0
1644313970000|2022-02-08 09:52:50|||||||||1
1644313980000|2022-02-08 09:53:00|||||||||1
1644314000000|2022-02-08 09:53:20|12332.3|12317.3|12333.1|12318.1|12333.1|12318.1|12332.3|12317.3|0
1644314020000|2022-02-08 09:53:40|12333.5|12318.5|12333.5|12318.5|12333.5|12318.5|12333.5|12318.5|0
1644314080000|2022-02-08 09:54:40|12333.4|12318.4|12333|12318|12333.4|12318.4|12333|12318|0
1644314090000|2022-02-08 09:54:50|||||||||1
1644314140000|2022-02-08 09:55:40|12332.9|12317.9|12331.5|12316.5|12332.9|12317.9|12331.5|12316.5|0
1644314200000|2022-02-08 09:56:40|||||||||1
1644314270000|2022-02-08 09:57:50|12331.6|12316.6|12332|12317|12332|12317|12331.6|12316.6|0
1644314280000|2022-02-08 09:58:00|12331.5|12316.5|12331.5|12316.5|12331.5|12316.5|12331.5|12316.5|0
1644314300000|2022-02-08 09:58:20|12331.7|12316.7|12331.5|12316.5|12332.5|12317.5|12331.5|12316.5|1
1644314310000|2022-02-08 09:58:30|||||||||1
1644314320000|2022-02-08 09:58:40|12331.4|12316.4|12331.9|12316.9|12331.9|12316.9|12331.4|12316.4|4
1644314340000|2022-02-08 09:59:00|12331.4|12316.4|12331.4|12316.4|12331.4|12316.4|12331.4|12316.4|0
1644314390000|2022-02-08 09:59:50|12330.9|12315.9|12330.4|12315.4|12330.9|12315.9|12330.4|12315.4|0
1644314400000|2022-02-08 10:00:00|12327.4|12312.4|12327|12312|12327.4|12312.4|12326|12311|4
1644314410000|2022-02-08 10:00:10|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|0
1644314420000|2022-02-08 10:00:20|12330.1|12315.1|12327.6|12312.6|12330.1|12315.1|12327.6|12312.6|16
1644314430000|2022-02-08 10:00:30|12327.2|12312.2|12327.2|12312.2|12327.3|12312.3|12327.2|12312.2|10
1644314450000|2022-02-08 10:00:50|12327.1|12312.1|12327.1|12312.1|12327.2|12312.2|12326.7|12311.7|2
1644314460000|2022-02-08 10:01:00|12327.2|12312.2|12326.7|12311.7|12327.2|12312.2|12326.7|12311.7|0
1644314470000|2022-02-08 10:01:10|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|12327.7|12312.7|0
1644314480000|2022-02-08 10:01:20|12327.6|12312.6|12327.2|12312.2|12327.6|12312.6|12327.2|12312.2|0
1644314520000|2022-02-08 10:02:00|12327.1|12312.1|12327|12312|12327.2|12312.2|12327|12312|0
1644314580000|2022-02-08 10:03:00|12327.2|12312.2|12327|12312|12327.2|12312.2|12327|12312|0
1644314640000|2022-02-08 10:04:00|12327.1|12312.1|12328.5|12313.5|12328.5|12313.5|12327.1|12312.1|1
1644314650000|2022-02-08 10:04:10|12328.9|12313.9|12329.4|12314.4|12329.4|12314.4|12328.9|12313.9|0
1644314740000|2022-02-08 10:05:40|12329.3|12314.3|12330.3|12315.3|12330.3|12315.3|12329.3|12314.3|40
1644314760000|2022-02-08 10:06:00|||||||||1
1644314810000|2022-02-08 10:06:50|12328.8|12313.8|12327.7|12312.7|12328.8|12313.8|12327.7|12312.7|1
1644314820000|2022-02-08 10:07:00|12327.8|12312.8|12327.8|12312.8|12327.8|12312.8|12327.8|12312.8|1
1644314860000|2022-02-08 10:07:40|12328.3|12313.3|12328.3|12313.3|12328.3|12313.3|12328.3|12313.3|1
1644314880000|2022-02-08 10:08:00|12328.7|12313.7|12328.7|12313.7|12328.7|12313.7|12328.7|12313.7|3
1644314890000|2022-02-08 10:08:10|12330.8|12315.8|12330.8|12315.8|12330.8|12315.8|12329.9|12314.9|0
1644314910000|2022-02-08 10:08:30|12331.3|12316.3|12331.3|12316.3|12331.3|12316.3|12331.3|12316.3|0
1644314940000|2022-02-08 10:09:00|12331.4|12316.4|12332.3|12317.3|12332.3|12317.3|12331.4|12316.4|0
1644314960000|2022-02-08 10:09:20|||||||||1
1644315000000|2022-02-08 10:10:00|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|0
1644315010000|2022-02-08 10:10:10|12330.8|12315.8|12330.8|12315.8|12330.8|12315.8|12330.8|12315.8|0
1644315020000|2022-02-08 10:10:20|12330.3|12315.3|12330.3|12315.3|12330.3|12315.3|12330.3|12315.3|0
1644315040000|2022-02-08 10:10:40|12330.4|12315.4|12331.7|12316.7|12331.7|12316.7|12330.4|12315.4|0
1644315070000|2022-02-08 10:11:10|12331.8|12316.8|12332.2|12317.2|12332.2|12317.2|12331.8|12316.8|1
1644315080000|2022-02-08 10:11:20|12332.8|12317.8|12335.7|12320.7|12335.8|12320.8|12332.8|12317.8|3
1644315100000|2022-02-08 10:11:40|12337.3|12322.3|12337.1|12322.1|12337.3|12322.3|12337.1|12322.1|0
1644315110000|2022-02-08 10:11:50|12334.8|12319.8|12334.9|12319.9|12334.9|12319.9|12334.8|12319.8|0
1644315120000|2022-02-08 10:12:00|12335.7|12320.7|12335.7|12320.7|12335.7|12320.7|12335.7|12320.7|0
1644315150000|2022-02-08 10:12:30|12334.3|12319.3|12334.3|12319.3|12334.3|12319.3|12334.3|12319.3|0
1644315170000|2022-02-08 10:12:50|12334.1|12319.1|12335.2|12320.2|12335.2|12320.2|12334.1|12319.1|6
1644315180000|2022-02-08 10:13:00|12334.9|12319.9|12333.6|12318.6|12334.9|12319.9|12333.6|12318.6|0
1644315190000|2022-02-08 10:13:10|12333.3|12318.3|12334.2|12319.2|12334.2|12319.2|12333.3|12318.3|0
1644315220000|2022-02-08 10:13:40|12334.1|12319.1|12333.7|12318.7|12334.1|12319.1|12333.7|12318.7|0
1644315240000|2022-02-08 10:14:00|12333.2|12318.2|12333.2|12318.2|12333.2|12318.2|12333.2|12318.2|0
1644315270000|2022-02-08 10:14:30|12333.1|12318.1|12332.7|12317.7|12333.1|12318.1|12332.7|12317.7|0
1644315280000|2022-02-08 10:14:40|||||||||1
1644315290000|2022-02-08 10:14:50|12331|12316|12330.2|12315.2|12331|12316|12330.2|12315.2|1
1644315300000|2022-02-08 10:15:00|12330.7|12315.7|12330.2|12315.2|12330.7|12315.7|12329.7|12314.7|1
1644315320000|2022-02-08 10:15:20|12330.1|12315.1|12329.7|12314.7|12330.1|12315.1|12329.7|12314.7|0
1644315370000|2022-02-08 10:16:10|12330.2|12315.2|12330.2|12315.2|12330.2|12315.2|12330.2|12315.2|0
1644315390000|2022-02-08 10:16:30|12329.7|12314.7|12330.2|12315.2|12330.2|12315.2|12329.7|12314.7|1
1644315420000|2022-02-08 10:17:00|12330.1|12315.1|12329.2|12314.2|12330.1|12315.1|12329.2|12314.2|2
1644315440000|2022-02-08 10:17:20|12328.7|12313.7|12325|12310|12328.7|12313.7|12325|12310|7
1644315450000|2022-02-08 10:17:30|12325.4|12310.4|12325.4|12310.4|12325.4|12310.4|12325.4|12310.4|0
1644315470000|2022-02-08 10:17:50|12330|12315|12330|12315|12330|12315|12330|12315|8
1644315480000|2022-02-08 10:18:00|12327.9|12312.9|12326.4|12311.4|12327.9|12312.9|12326.4|12311.4|0
1644315490000|2022-02-08 10:18:10|12327|12312|12327|12312|12327|12312|12327|12312|0
1644315500000|2022-02-08 10:18:20|12325.1|12310.1|12325.6|12310.6|12325.6|12310.6|12325.1|12310.1|0
1644315540000|2022-02-08 10:19:00|12325.1|12310.1|12325|12310|12325.1|12310.1|12325|12310|0
1644315560000|2022-02-08 10:19:20|12326.4|12311.4|12326|12311|12326.4|12311.4|12326|12311|3
1644315570000|2022-02-08 10:19:30|12324.5|12309.5|12324.5|12309.5|12324.5|12309.5|12324.5|12309.5|1
1644315580000|2022-02-08 10:19:40|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|1
1644315600000|2022-02-08 10:20:00|12322.8|12307.8|12322.3|12307.3|12322.8|12307.8|12322.3|12307.3|0
1644315640000|2022-02-08 10:20:40|12320|12305|12320|12305|12320|12305|12320|12305|1
1644315700000|2022-02-08 10:21:40|12319.6|12304.6|12319.6|12304.6|12319.6|12304.6|12319.6|12304.6|6
1644315710000|2022-02-08 10:21:50|12319.2|12304.2|12319.2|12304.2|12319.2|12304.2|12319.2|12304.2|3
1644315720000|2022-02-08 10:22:00|12319.1|12304.1|12319.1|12304.1|12319.1|12304.1|12319.1|12304.1|0
1644315740000|2022-02-08 10:22:20|12319.6|12304.6|12319.1|12304.1|12319.6|12304.6|12319.1|12304.1|1
1644315750000|2022-02-08 10:22:30|12319.2|12304.2|12319.6|12304.6|12319.6|12304.6|12319.2|12304.2|0
1644315800000|2022-02-08 10:23:20|12319.1|12304.1|12319.1|12304.1|12319.1|12304.1|12319.1|12304.1|0
1644315860000|2022-02-08 10:24:20|12318.6|12303.6|12318.6|12303.6|12318.6|12303.6|12318.6|12303.6|7
1644315900000|2022-02-08 10:25:00|12315.6|12300.6|12315.2|12300.2|12315.6|12300.6|12315.2|12300.2|1
1644315910000|2022-02-08 10:25:10|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|0
1644315930000|2022-02-08 10:25:30|12316.6|12301.6|12314.1|12299.1|12316.6|12301.6|12314.1|12299.1|1
1644315950000|2022-02-08 10:25:50|12314.6|12299.6|12315.6|12300.6|12315.6|12300.6|12314.6|12299.6|0
1644315960000|2022-02-08 10:26:00|12314.6|12299.6|12314.6|12299.6|12314.6|12299.6|12314.6|12299.6|0
1644315990000|2022-02-08 10:26:30|12315.1|12300.1|12314.6|12299.6|12315.1|12300.1|12314.6|12299.6|0
1644316020000|2022-02-08 10:27:00|12314.9|12299.9|12314.5|12299.5|12314.9|12299.9|12314.5|12299.5|0
1644316030000|2022-02-08 10:27:10|12314.6|12299.6|12320.6|12305.6|12320.6|12305.6|12314.1|12299.1|4
1644316040000|2022-02-08 10:27:20|12319.6|12304.6|12320.6|12305.6|12320.6|12305.6|12319.1|12304.1|0
1644316060000|2022-02-08 10:27:40|12320.7|12305.7|12320.7|12305.7|12320.7|12305.7|12320.7|12305.7|0
1644316080000|2022-02-08 10:28:00|12321.1|12306.1|12321.1|12306.1|12321.1|12306.1|12321.1|12306.1|1
1644316090000|2022-02-08 10:28:10|12319.6|12304.6|12319.6|12304.6|12319.6|12304.6|12319.6|12304.6|0
1644316100000|2022-02-08 10:28:20|12319.1|12304.1|12319.1|12304.1|12319.1|12304.1|12319.1|12304.1|0
1644316120000|2022-02-08 10:28:40|12320.1|12305.1|12321.6|12306.6|12321.6|12306.6|12320.1|12305.1|2
1644316140000|2022-02-08 10:29:00|12320.6|12305.6|12319.1|12304.1|12320.6|12305.6|12319.1|12304.1|0
1644316160000|2022-02-08 10:29:20|12319.2|12304.2|12320.6|12305.6|12320.6|12305.6|12319.2|12304.2|0
1644316170000|2022-02-08 10:29:30|12320.4|12305.4|12320|12305|12320.4|12305.4|12320|12305|0
1644316180000|2022-02-08 10:29:40|12320.6|12305.6|12324.6|12309.6|12324.6|12309.6|12320.6|12305.6|3
1644316190000|2022-02-08 10:29:50|12323.6|12308.6|12323.6|12308.6|12323.6|12308.6|12323.6|12308.6|0
1644316200000|2022-02-08 10:30:00|12323.2|12308.2|12321.1|12306.1|12323.2|12308.2|12320.6|12305.6|0
1644316210000|2022-02-08 10:30:10|12321|12306|12319.1|12304.1|12321|12306|12319.1|12304.1|0
1644316230000|2022-02-08 10:30:30|12320|12305|12320|12305|12320|12305|12320|12305|0
1644316240000|2022-02-08 10:30:40|12320.1|12305.1|12320.1|12305.1|12320.1|12305.1|12320.1|12305.1|0
1644316250000|2022-02-08 10:30:50|12320.2|12305.2|12321.1|12306.1|12321.1|12306.1|12320.2|12305.2|0
1644316260000|2022-02-08 10:31:00|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|0
1644316270000|2022-02-08 10:31:10|||||||||2
1644316280000|2022-02-08 10:31:20|12321.4|12306.4|12318|12303|12321.4|12306.4|12316.8|12301.8|17
1644316290000|2022-02-08 10:31:30|12318.1|12303.1|12318|12303|12319|12304|12317.9|12302.9|1
1644316310000|2022-02-08 10:31:50|12317.1|12302.1|12316.1|12301.1|12317.1|12302.1|12312.4|12297.4|2
1644316320000|2022-02-08 10:32:00|12315.4|12300.4|12315.4|12300.4|12315.8|12300.8|12315.3|12300.3|0
1644316330000|2022-02-08 10:32:10|12312.7|12297.7|12312.8|12297.8|12312.8|12297.8|12312.7|12297.7|3
1644316360000|2022-02-08 10:32:40|12313.4|12298.4|12314.4|12299.4|12314.9|12299.9|12313.4|12298.4|0
1644316410000|2022-02-08 10:33:30|12313.9|12298.9|12313.8|12298.8|12313.9|12298.9|12313.8|12298.8|1
1644316420000|2022-02-08 10:33:40|12313.3|12298.3|12313.3|12298.3|12313.3|12298.3|12313.3|12298.3|0
1644316480000|2022-02-08 10:34:40|12312.9|12297.9|12312.9|12297.9|12312.9|12297.9|12312.9|12297.9|0
1644316610000|2022-02-08 10:36:50|12313.9|12298.9|12315.1|12300.1|12315.1|12300.1|12313.9|12298.9|14
1644316620000|2022-02-08 10:37:00|12314.7|12299.7|12312.6|12297.6|12314.7|12299.7|12312.6|12297.6|3
1644316630000|2022-02-08 10:37:10|12312.5|12297.5|12312.5|12297.5|12312.5|12297.5|12312.5|12297.5|17
1644316660000|2022-02-08 10:37:40|12312.1|12297.1|12312.1|12297.1|12312.1|12297.1|12312.1|12297.1|0
1644316670000|2022-02-08 10:37:50|12310.5|12295.5|12310.5|12295.5|12310.5|12295.5|12310.5|12295.5|0
1644316760000|2022-02-08 10:39:20|12312.4|12297.4|12312.4|12297.4|12312.4|12297.4|12312.4|12297.4|1
1644316770000|2022-02-08 10:39:30|12312.5|12297.5|12313.7|12298.7|12314.1|12299.1|12312.5|12297.5|0
1644316780000|2022-02-08 10:39:40|12314|12299|12314.1|12299.1|12314.1|12299.1|12313.7|12298.7|0
1644316790000|2022-02-08 10:39:50|12313.6|12298.6|12313.7|12298.7|12314.1|12299.1|12313.6|12298.6|0
1644316800000|2022-02-08 10:40:00|12314.1|12299.1|12314.1|12299.1|12314.1|12299.1|12314.1|12299.1|0
1644316850000|2022-02-08 10:40:50|12314.2|12299.2|12314.6|12299.6|12314.6|12299.6|12314.2|12299.2|0
1644316860000|2022-02-08 10:41:00|12314.7|12299.7|12316|12301|12316|12301|12314.7|12299.7|0
1644316870000|2022-02-08 10:41:10|12316.1|12301.1|12316.5|12301.5|12316.5|12301.5|12316.1|12301.1|2
1644316910000|2022-02-08 10:41:50|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|2
1644316920000|2022-02-08 10:42:00|12316|12301|12316.5|12301.5|12316.5|12301.5|12315|12300|1
1644316930000|2022-02-08 10:42:10|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|0
1644316950000|2022-02-08 10:42:30|12315.5|12300.5|12315.1|12300.1|12315.5|12300.5|12315.1|12300.1|0
1644316960000|2022-02-08 10:42:40|||||||||4
1644317000000|2022-02-08 10:43:20|12315.5|12300.5|12315.1|12300.1|12317.6|12302.6|12315.1|12300.1|0
1644317040000|2022-02-08 10:44:00|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|0
1644317080000|2022-02-08 10:44:40|12315.4|12300.4|12315.4|12300.4|12315.4|12300.4|12315.4|12300.4|0
1644317110000|2022-02-08 10:45:10|12316.7|12301.7|12316.7|12301.7|12316.7|12301.7|12316.7|12301.7|75
1644317120000|2022-02-08 10:45:20|12316.6|12301.6|12316.2|12301.2|12316.6|12301.6|12316.2|12301.2|1
1644317130000|2022-02-08 10:45:30|12316.3|12301.3|12316.3|12301.3|12316.3|12301.3|12316.3|12301.3|0
1644317140000|2022-02-08 10:45:40|12315.8|12300.8|12315.8|12300.8|12315.8|12300.8|12315.8|12300.8|1
1644317210000|2022-02-08 10:46:50|12314.8|12299.8|12314.8|12299.8|12314.8|12299.8|12314.8|12299.8|3
1644317260000|2022-02-08 10:47:40|12314.7|12299.7|12314.7|12299.7|12314.7|12299.7|12314.7|12299.7|0
1644317280000|2022-02-08 10:48:00|12314.2|12299.2|12314.2|12299.2|12314.2|12299.2|12314.2|12299.2|0
1644317300000|2022-02-08 10:48:20|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|0
1644317310000|2022-02-08 10:48:30|12315.2|12300.2|12315.2|12300.2|12315.2|12300.2|12315.2|12300.2|0
1644317350000|2022-02-08 10:49:10|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|0
1644317360000|2022-02-08 10:49:20|||||||||3
1644317400000|2022-02-08 10:50:00|12316.1|12301.1|12316.1|12301.1|12316.1|12301.1|12316.1|12301.1|0
1644317410000|2022-02-08 10:50:10|12316|12301|12315.2|12300.2|12316|12301|12315.2|12300.2|0
1644317470000|2022-02-08 10:51:10|12314.2|12299.2|12314.8|12299.8|12314.8|12299.8|12314.2|12299.2|1
1644317550000|2022-02-08 10:52:30|12314.2|12299.2|12314.2|12299.2|12314.2|12299.2|12314.2|12299.2|0
1644317570000|2022-02-08 10:52:50|12314.3|12299.3|12314.8|12299.8|12314.8|12299.8|12314.3|12299.3|0
1644317580000|2022-02-08 10:53:00|12315.2|12300.2|12315.2|12300.2|12315.2|12300.2|12315.2|12300.2|6
1644317590000|2022-02-08 10:53:10|12315.1|12300.1|12315.2|12300.2|12315.2|12300.2|12315.1|12300.1|7
1644317610000|2022-02-08 10:53:30|12314.8|12299.8|12314.8|12299.8|12314.8|12299.8|12314.8|12299.8|0
1644317860000|2022-02-08 10:57:40|12314.7|12299.7|12314.7|12299.7|12314.7|12299.7|12314.7|12299.7|0
1644317880000|2022-02-08 10:58:00|12314.3|12299.3|12312.6|12297.6|12314.3|12299.3|12312.6|12297.6|0
1644317900000|2022-02-08 10:58:20|12315.2|12300.2|12315.2|12300.2|12315.2|12300.2|12315.2|12300.2|1
1644317910000|2022-02-08 10:58:30|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|0
1644317920000|2022-02-08 10:58:40|12315.2|12300.2|12315.1|12300.1|12315.2|12300.2|12315.1|12300.1|0
1644317940000|2022-02-08 10:59:00|12314.7|12299.7|12314.7|12299.7|12314.7|12299.7|12314.7|12299.7|0
1644318040000|2022-02-08 11:00:40|||||||||1
1644318080000|2022-02-08 11:01:20|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|3
1644318100000|2022-02-08 11:01:40|12314.6|12299.6|12314.6|12299.6|12314.6|12299.6|12314.6|12299.6|2
1644318110000|2022-02-08 11:01:50|12314.4|12299.4|12313.1|12298.1|12314.4|12299.4|12313.1|12298.1|2
1644318170000|2022-02-08 11:02:50|12313|12298|12313|12298|12313|12298|12313|12298|1
1644318180000|2022-02-08 11:03:00|12312.9|12297.9|12311.9|12296.9|12312.9|12297.9|12311.9|12296.9|0
1644318190000|2022-02-08 11:03:10|||||||||1
1644318200000|2022-02-08 11:03:20|12314.5|12299.5|12313.6|12298.6|12314.5|12299.5|12313.6|12298.6|7
1644318210000|2022-02-08 11:03:30|12313.4|12298.4|12312.7|12297.7|12313.4|12298.4|12312.6|12297.6|0
1644318220000|2022-02-08 11:03:40|12313.1|12298.1|12313.1|12298.1|12313.1|12298.1|12313.1|12298.1|0
1644318260000|2022-02-08 11:04:20|12313.6|12298.6|12313.6|12298.6|12313.6|12298.6|12313.6|12298.6|0
1644318270000|2022-02-08 11:04:30|12314.1|12299.1|12314.1|12299.1|12314.1|12299.1|12314.1|12299.1|0
1644318330000|2022-02-08 11:05:30|12314.6|12299.6|12314.6|12299.6|12314.6|12299.6|12314.6|12299.6|0
1644318340000|2022-02-08 11:05:40|12317.2|12302.2|12318.2|12303.2|12318.2|12303.2|12317.2|12302.2|5
1644318360000|2022-02-08 11:06:00|12324.1|12309.1|12323.2|12308.2|12324.1|12309.1|12323.1|12308.1|3
1644318370000|2022-02-08 11:06:10|12323.6|12308.6|12324.1|12309.1|12324.1|12309.1|12323.6|12308.6|0
1644318380000|2022-02-08 11:06:20|12324.5|12309.5|12324.5|12309.5|12324.5|12309.5|12324.5|12309.5|2
1644318400000|2022-02-08 11:06:40|12324.4|12309.4|12324|12309|12324.5|12309.5|12324|12309|0
1644318410000|2022-02-08 11:06:50|12324.1|12309.1|12323.7|12308.7|12324.5|12309.5|12323.7|12308.7|5
1644318420000|2022-02-08 11:07:00|12323.8|12308.8|12326.7|12311.7|12326.7|12311.7|12323.7|12308.7|4
1644318430000|2022-02-08 11:07:10|12327.2|12312.2|12327.2|12312.2|12327.2|12312.2|12327.2|12312.2|0
1644318440000|2022-02-08 11:07:20|12327|12312|12326.7|12311.7|12327|12312|12326.7|12311.7|2
1644318450000|2022-02-08 11:07:30|12326.2|12311.2|12326.7|12311.7|12326.7|12311.7|12326.2|12311.2|0
1644318500000|2022-02-08 11:08:20|12327.1|12312.1|12327.1|12312.1|12327.1|12312.1|12327.1|12312.1|3
1644318520000|2022-02-08 11:08:40|12328|12313|12328|12313|12328|12313|12328|12313|0
1644318550000|2022-02-08 11:09:10|12327|12312|12326.5|12311.5|12327|12312|12326.5|12311.5|0
1644318560000|2022-02-08 11:09:20|12322.5|12307.5|12321|12306|12323|12308|12321|12306|3
1644318570000|2022-02-08 11:09:30|12320.8|12305.8|12319.5|12304.5|12320.8|12305.8|12319.5|12304.5|0
1644318580000|2022-02-08 11:09:40|12318.7|12303.7|12318.7|12303.7|12318.7|12303.7|12318.7|12303.7|5
1644318600000|2022-02-08 11:10:00|12318.2|12303.2|12317.1|12302.1|12318.2|12303.2|12317.1|12302.1|1
1644318630000|2022-02-08 11:10:30|12316.6|12301.6|12316.6|12301.6|12316.6|12301.6|12316.6|12301.6|0
1644318640000|2022-02-08 11:10:40|||||||||2
1644318730000|2022-02-08 11:12:10|12316.5|12301.5|12315.6|12300.6|12316.5|12301.5|12315.6|12300.6|0
1644318750000|2022-02-08 11:12:30|12316|12301|12316|12301|12316|12301|12316|12301|4
1644318790000|2022-02-08 11:13:10|12315.9|12300.9|12315.4|12300.4|12315.9|12300.9|12315.4|12300.4|0
1644318800000|2022-02-08 11:13:20|12315.2|12300.2|12315.2|12300.2|12315.2|12300.2|12315.2|12300.2|4
1644318810000|2022-02-08 11:13:30|12313.1|12298.1|12313.1|12298.1|12313.1|12298.1|12313.1|12298.1|0
1644318820000|2022-02-08 11:13:40|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|0
1644318830000|2022-02-08 11:13:50|12313.1|12298.1|12312.6|12297.6|12313.1|12298.1|12312.6|12297.6|1
1644318840000|2022-02-08 11:14:00|12313.5|12298.5|12313.5|12298.5|12313.5|12298.5|12313.5|12298.5|3
1644318850000|2022-02-08 11:14:10|12313|12298|12313|12298|12313|12298|12313|12298|0
1644318860000|2022-02-08 11:14:20|12314|12299|12314.5|12299.5|12314.5|12299.5|12314|12299|2
1644318870000|2022-02-08 11:14:30|12314|12299|12314.5|12299.5|12315|12300|12314|12299|1
1644318900000|2022-02-08 11:15:00|12315|12300|12315|12300|12315|12300|12315|12300|1
1644318910000|2022-02-08 11:15:10|12315.1|12300.1|12315.5|12300.5|12315.5|12300.5|12315.1|12300.1|0
1644318930000|2022-02-08 11:15:30|12321|12306|12321.4|12306.4|12321.5|12306.5|12320|12305|8
1644318940000|2022-02-08 11:15:40|12321.8|12306.8|12321.8|12306.8|12321.8|12306.8|12321.8|12306.8|0
1644318950000|2022-02-08 11:15:50|12323.8|12308.8|12323.8|12308.8|12323.8|12308.8|12323.8|12308.8|0
1644318960000|2022-02-08 11:16:00|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|10
1644318990000|2022-02-08 11:16:30|12324|12309|12324|12309|12324|12309|12324|12309|0
1644319000000|2022-02-08 11:16:40|12323.6|12308.6|12324.1|12309.1|12324.1|12309.1|12323.6|12308.6|0
1644319010000|2022-02-08 11:16:50|12324|12309|12321.1|12306.1|12324|12309|12321.1|12306.1|2
1644319020000|2022-02-08 11:17:00|12320.6|12305.6|12320.6|12305.6|12320.6|12305.6|12320.6|12305.6|0
1644319070000|2022-02-08 11:17:50|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|2
1644319120000|2022-02-08 11:18:40|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|1
1644319180000|2022-02-08 11:19:40|12314.1|12299.1|12314.1|12299.1|12314.1|12299.1|12314.1|12299.1|1
1644319250000|2022-02-08 11:20:50|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|0
1644319270000|2022-02-08 11:21:10|||||||||1
1644319290000|2022-02-08 11:21:30|12315.4|12300.4|12315.4|12300.4|12315.4|12300.4|12315.3|12300.3|18
1644319310000|2022-02-08 11:21:50|12314.4|12299.4|12314.4|12299.4|12314.4|12299.4|12314.4|12299.4|0
1644319320000|2022-02-08 11:22:00|12314.3|12299.3|12314.3|12299.3|12314.3|12299.3|12314.3|12299.3|0
1644319350000|2022-02-08 11:22:30|12314|12299|12314|12299|12314|12299|12314|12299|0
1644319360000|2022-02-08 11:22:40|12314.4|12299.4|12314.4|12299.4|12314.4|12299.4|12314.4|12299.4|0
1644319380000|2022-02-08 11:23:00|12313.9|12298.9|12313.9|12298.9|12314.4|12299.4|12313.9|12298.9|0
1644319400000|2022-02-08 11:23:20|||||||||1
1644319410000|2022-02-08 11:23:30|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|1
1644319440000|2022-02-08 11:24:00|||||||||5
1644319470000|2022-02-08 11:24:30|12314.8|12299.8|12314.8|12299.8|12314.8|12299.8|12314.8|12299.8|2
1644319500000|2022-02-08 11:25:00|12315|12300|12315|12300|12315|12300|12315|12300|0
1644319510000|2022-02-08 11:25:10|12315.4|12300.4|12315.4|12300.4|12315.4|12300.4|12315.4|12300.4|2
1644319540000|2022-02-08 11:25:40|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|0
1644319550000|2022-02-08 11:25:50|12315.7|12300.7|12317.4|12302.4|12317.4|12302.4|12315.7|12300.7|0
1644319560000|2022-02-08 11:26:00|12317|12302|12317.4|12302.4|12317.4|12302.4|12316.9|12301.9|0
1644319610000|2022-02-08 11:26:50|12317|12302|12317.8|12302.8|12317.8|12302.8|12317|12302|4
1644319620000|2022-02-08 11:27:00|12317.3|12302.3|12317.3|12302.3|12317.3|12302.3|12317.3|12302.3|7
1644319630000|2022-02-08 11:27:10|12317.6|12302.6|12318.4|12303.4|12318.9|12303.9|12317.6|12302.6|0
1644319650000|2022-02-08 11:27:30|12318.6|12303.6|12320.7|12305.7|12320.7|12305.7|12318.6|12303.6|1
1644319700000|2022-02-08 11:28:20|12320.8|12305.8|12320.8|12305.8|12320.8|12305.8|12320.8|12305.8|0
1644319710000|2022-02-08 11:28:30|12321.2|12306.2|12321.2|12306.2|12321.2|12306.2|12321.2|12306.2|0
1644319720000|2022-02-08 11:28:40|12320.8|12305.8|12320.8|12305.8|12320.8|12305.8|12320.8|12305.8|1
1644319730000|2022-02-08 11:28:50|12321.1|12306.1|12321.2|12306.2|12321.2|12306.2|12320.3|12305.3|2
1644319750000|2022-02-08 11:29:10|12319.8|12304.8|12319.8|12304.8|12319.8|12304.8|12319.8|12304.8|0
1644319780000|2022-02-08 11:29:40|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|0
1644319820000|2022-02-08 11:30:20|12319.8|12304.8|12323.3|12308.3|12323.3|12308.3|12319.3|12304.3|16
1644319830000|2022-02-08 11:30:30|||||||||1
1644319940000|2022-02-08 11:32:20|12321.4|12306.4|12321.4|12306.4|12321.4|12306.4|12321.4|12306.4|6
1644319970000|2022-02-08 11:32:50|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|1
1644320050000|2022-02-08 11:34:10|12321.4|12306.4|12323.3|12308.3|12323.4|12308.4|12321.4|12306.4|1
1644320090000|2022-02-08 11:34:50|||||||||4
1644320100000|2022-02-08 11:35:00|12322.4|12307.4|12322.4|12307.4|12322.4|12307.4|12322.4|12307.4|0
1644320110000|2022-02-08 11:35:10|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|5
1644320120000|2022-02-08 11:35:20|12321.7|12306.7|12322.9|12307.9|12322.9|12307.9|12321.7|12306.7|0
1644320130000|2022-02-08 11:35:30|12322.4|12307.4|12322.4|12307.4|12322.4|12307.4|12322.4|12307.4|0
1644320140000|2022-02-08 11:35:40|12322|12307|12322|12307|12322|12307|12322|12307|0
1644320180000|2022-02-08 11:36:20|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|0
1644320210000|2022-02-08 11:36:50|12320.7|12305.7|12320.5|12305.5|12320.7|12305.7|12320.5|12305.5|2
1644320230000|2022-02-08 11:37:10|12321|12306|12321|12306|12321|12306|12321|12306|1
1644320290000|2022-02-08 11:38:10|||||||||4
1644320310000|2022-02-08 11:38:30|12320.5|12305.5|12320.5|12305.5|12320.5|12305.5|12320.5|12305.5|0
1644320370000|2022-02-08 11:39:30|12319.9|12304.9|12316.9|12301.9|12319.9|12304.9|12316.9|12301.9|7
1644320440000|2022-02-08 11:40:40|12317.4|12302.4|12317.9|12302.9|12317.9|12302.9|12317.4|12302.4|0
1644320460000|2022-02-08 11:41:00|12318.5|12303.5|12318.9|12303.9|12318.9|12303.9|12318.5|12303.5|3
1644320480000|2022-02-08 11:41:20|12318.8|12303.8|12318.8|12303.8|12318.8|12303.8|12318.8|12303.8|1
1644320490000|2022-02-08 11:41:30|12318.4|12303.4|12317.9|12302.9|12318.4|12303.4|12317.9|12302.9|0
1644320510000|2022-02-08 11:41:50|12318|12303|12319.3|12304.3|12319.3|12304.3|12318|12303|0
1644320530000|2022-02-08 11:42:10|12320.1|12305.1|12321.3|12306.3|12321.3|12306.3|12320.1|12305.1|1
1644320540000|2022-02-08 11:42:20|12319.7|12304.7|12319.7|12304.7|12319.7|12304.7|12319.7|12304.7|0
1644320550000|2022-02-08 11:42:30|12319.8|12304.8|12320.2|12305.2|12320.2|12305.2|12319.8|12304.8|0
1644320570000|2022-02-08 11:42:50|12320.6|12305.6|12323.9|12308.9|12323.9|12308.9|12320.6|12305.6|9
1644320580000|2022-02-08 11:43:00|||||||||1
1644320610000|2022-02-08 11:43:30|12323.8|12308.8|12323.8|12308.8|12323.8|12308.8|12323.8|12308.8|1
1644320650000|2022-02-08 11:44:10|12324.3|12309.3|12324.3|12309.3|12324.3|12309.3|12324.3|12309.3|0
1644320660000|2022-02-08 11:44:20|||||||||1
1644320680000|2022-02-08 11:44:40|12325.8|12310.8|12327.3|12312.3|12327.3|12312.3|12325.8|12310.8|0
1644320700000|2022-02-08 11:45:00|12328.3|12313.3|12329.3|12314.3|12330.3|12315.3|12328.3|12313.3|1
1644320710000|2022-02-08 11:45:10|12330.3|12315.3|12330.3|12315.3|12330.3|12315.3|12330.3|12315.3|0
1644320720000|2022-02-08 11:45:20|12329.8|12314.8|12329.8|12314.8|12329.8|12314.8|12329.8|12314.8|2
1644320740000|2022-02-08 11:45:40|12329.6|12314.6|12327.8|12312.8|12329.6|12314.6|12327.8|12312.8|0
1644320810000|2022-02-08 11:46:50|12327.3|12312.3|12325.8|12310.8|12327.3|12312.3|12325.8|12310.8|5
1644320830000|2022-02-08 11:47:10|12326.3|12311.3|12326.3|12311.3|12326.3|12311.3|12326.3|12311.3|0
1644320840000|2022-02-08 11:47:20|12325.8|12310.8|12326.8|12311.8|12326.8|12311.8|12325.8|12310.8|1
1644320860000|2022-02-08 11:47:40|12327.3|12312.3|12327.3|12312.3|12327.3|12312.3|12327.3|12312.3|0
1644320920000|2022-02-08 11:48:40|||||||||1
1644320980000|2022-02-08 11:49:40|12326.8|12311.8|12326.8|12311.8|12326.8|12311.8|12326.8|12311.8|0
1644321000000|2022-02-08 11:50:00|12326.3|12311.3|12327.3|12312.3|12327.3|12312.3|12326.3|12311.3|11
1644321010000|2022-02-08 11:50:10|12329.8|12314.8|12329.2|12314.2|12329.8|12314.8|12329.2|12314.2|19
1644321020000|2022-02-08 11:50:20|12327.8|12312.8|12327.8|12312.8|12327.8|12312.8|12327.8|12312.8|1
1644321030000|2022-02-08 11:50:30|12327.3|12312.3|12327.3|12312.3|12327.3|12312.3|12327.3|12312.3|0
1644321040000|2022-02-08 11:50:40|12327.8|12312.8|12327.8|12312.8|12327.8|12312.8|12327.8|12312.8|0
1644321100000|2022-02-08 11:51:40|12327.3|12312.3|12327.3|12312.3|12327.3|12312.3|12327.3|12312.3|0
1644321110000|2022-02-08 11:51:50|||||||||1
1644321120000|2022-02-08 11:52:00|12326.8|12311.8|12326.3|12311.3|12326.8|12311.8|12326.3|12311.3|0
1644321180000|2022-02-08 11:53:00|12328.8|12313.8|12326.3|12311.3|12328.8|12313.8|12326.3|12311.3|1
1644321200000|2022-02-08 11:53:20|||||||||1
1644321240000|2022-02-08 11:54:00|12326.5|12311.5|12327.3|12312.3|12327.4|12312.4|12326.5|12311.5|2
1644321270000|2022-02-08 11:54:30|12331|12316|12330.8|12315.8|12331.2|12316.2|12330.7|12315.7|8
1644321280000|2022-02-08 11:54:40|12331.8|12316.8|12331.8|12316.8|12331.8|12316.8|12331.8|12316.8|0
1644321310000|2022-02-08 11:55:10|12332.2|12317.2|12332.8|12317.8|12332.8|12317.8|12332.2|12317.2|0
1644321320000|2022-02-08 11:55:20|||||||||1
1644321350000|2022-02-08 11:55:50|12332.4|12317.4|12332.5|12317.5|12332.5|12317.5|12332.4|12317.4|13
1644321370000|2022-02-08 11:56:10|12332.9|12317.9|12332.9|12317.9|12332.9|12317.9|12332.9|12317.9|0
1644321390000|2022-02-08 11:56:30|12332.5|12317.5|12332.5|12317.5|12332.5|12317.5|12332.5|12317.5|0
1644321410000|2022-02-08 11:56:50|12334.9|12319.9|12334.9|12319.9|12334.9|12319.9|12334.9|12319.9|2
1644321420000|2022-02-08 11:57:00|12335|12320|12335|12320|12335|12320|12335|12320|0
1644321440000|2022-02-08 11:57:20|12335.1|12320.1|12336|12321|12336|12321|12335.1|12320.1|1
1644321460000|2022-02-08 11:57:40|12338.3|12323.3|12338.3|12323.3|12338.3|12323.3|12338.3|12323.3|0
1644321480000|2022-02-08 11:58:00|12338.2|12323.2|12338.2|12323.2|12338.2|12323.2|12338.2|12323.2|0
1644321490000|2022-02-08 11:58:10|12337.8|12322.8|12337.8|12322.8|12337.8|12322.8|12337.8|12322.8|0
1644321520000|2022-02-08 11:58:40|12338.2|12323.2|12338.2|12323.2|12338.2|12323.2|12338.2|12323.2|0
1644321570000|2022-02-08 11:59:30|||||||||1
1644321640000|2022-02-08 12:00:40|12338.3|12323.3|12338.3|12323.3|12338.3|12323.3|12338.3|12323.3|3
1644321650000|2022-02-08 12:00:50|12338.4|12323.4|12338.8|12323.8|12338.8|12323.8|12338.4|12323.4|0
1644321670000|2022-02-08 12:01:10|||||||||1
1644321680000|2022-02-08 12:01:20|12339.7|12324.7|12336.3|12321.3|12339.7|12324.7|12335.8|12320.8|2
1644321690000|2022-02-08 12:01:30|12336.7|12321.7|12336.7|12321.7|12336.7|12321.7|12336.7|12321.7|0
1644321710000|2022-02-08 12:01:50|12337.2|12322.2|12335.2|12320.2|12337.2|12322.2|12335.2|12320.2|0
1644321720000|2022-02-08 12:02:00|12335.3|12320.3|12335.3|12320.3|12335.3|12320.3|12335.3|12320.3|0
1644321770000|2022-02-08 12:02:50|||||||||3
1644321780000|2022-02-08 12:03:00|12335.2|12320.2|12337.7|12322.7|12337.7|12322.7|12334.7|12319.7|3
1644321800000|2022-02-08 12:03:20|12337.5|12322.5|12336.7|12321.7|12337.5|12322.5|12336.2|12321.2|0
1644321820000|2022-02-08 12:03:40|12337.2|12322.2|12337.2|12322.2|12337.2|12322.2|12337.2|12322.2|0
1644321830000|2022-02-08 12:03:50|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|3
1644321840000|2022-02-08 12:04:00|12339.2|12324.2|12337.7|12322.7|12339.2|12324.2|12337.7|12322.7|0
1644321850000|2022-02-08 12:04:10|12337.2|12322.2|12337.7|12322.7|12337.7|12322.7|12337.2|12322.2|0
1644321860000|2022-02-08 12:04:20|12337.4|12322.4|12335.3|12320.3|12337.4|12322.4|12335.3|12320.3|0
1644321870000|2022-02-08 12:04:30|12335.7|12320.7|12335.7|12320.7|12335.7|12320.7|12335.7|12320.7|0
1644321880000|2022-02-08 12:04:40|12335.6|12320.6|12334.7|12319.7|12335.6|12320.6|12334.7|12319.7|0
1644321890000|2022-02-08 12:04:50|||||||||1
1644321930000|2022-02-08 12:05:30|12334.3|12319.3|12334.2|12319.2|12334.3|12319.3|12334.2|12319.2|0
1644321940000|2022-02-08 12:05:40|12333.8|12318.8|12333.8|12318.8|12333.8|12318.8|12333.8|12318.8|2
1644321960000|2022-02-08 12:06:00|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|0
1644321970000|2022-02-08 12:06:10|12336.2|12321.2|12335.3|12320.3|12336.7|12321.7|12335.3|12320.3|0
1644321980000|2022-02-08 12:06:20|12336.1|12321.1|12336.1|12321.1|12336.1|12321.1|12336.1|12321.1|23
1644322000000|2022-02-08 12:06:40|12337.6|12322.6|12335.7|12320.7|12337.6|12322.6|12335.7|12320.7|0
1644322020000|2022-02-08 12:07:00|12336.6|12321.6|12337.1|12322.1|12337.1|12322.1|12336.6|12321.6|4
1644322030000|2022-02-08 12:07:10|12337.7|12322.7|12339.1|12324.1|12339.1|12324.1|12337.7|12322.7|0
1644322040000|2022-02-08 12:07:20|||||||||1
1644322080000|2022-02-08 12:08:00|||||||||2
1644322100000|2022-02-08 12:08:20|12339|12324|12340.6|12325.6|12341.1|12326.1|12338.6|12323.6|0
1644322110000|2022-02-08 12:08:30|||||||||1
1644322120000|2022-02-08 12:08:40|||||||||2
1644322140000|2022-02-08 12:09:00|12341.1|12326.1|12341.6|12326.6|12341.6|12326.6|12341.1|12326.1|4
1644322160000|2022-02-08 12:09:20|12341.1|12326.1|12342.1|12327.1|12342.1|12327.1|12341.1|12326.1|0
1644322170000|2022-02-08 12:09:30|12342.6|12327.6|12341.8|12326.8|12342.6|12327.6|12341.8|12326.8|5
1644322180000|2022-02-08 12:09:40|12342.2|12327.2|12342.2|12327.2|12342.2|12327.2|12342.2|12327.2|0
1644322210000|2022-02-08 12:10:10|12341.7|12326.7|12341.3|12326.3|12341.7|12326.7|12341.3|12326.3|1
1644322220000|2022-02-08 12:10:20|12340.8|12325.8|12340.8|12325.8|12340.8|12325.8|12340.8|12325.8|0
1644322240000|2022-02-08 12:10:40|12340.7|12325.7|12339.8|12324.8|12340.7|12325.7|12339.8|12324.8|0
1644322250000|2022-02-08 12:10:50|12339.7|12324.7|12340.3|12325.3|12340.3|12325.3|12339.7|12324.7|1
1644322260000|2022-02-08 12:11:00|12340.2|12325.2|12340.2|12325.2|12340.2|12325.2|12339.8|12324.8|2
1644322270000|2022-02-08 12:11:10|12340.1|12325.1|12341.2|12326.2|12341.2|12326.2|12340.1|12325.1|15
1644322280000|2022-02-08 12:11:20|12342.1|12327.1|12342.3|12327.3|12342.3|12327.3|12342.1|12327.1|1
1644322290000|2022-02-08 12:11:30|12342.6|12327.6|12341.3|12326.3|12342.6|12327.6|12341.3|12326.3|0
1644322310000|2022-02-08 12:11:50|12340.8|12325.8|12340.8|12325.8|12340.8|12325.8|12340.8|12325.8|0
1644322390000|2022-02-08 12:13:10|12340.3|12325.3|12340.7|12325.7|12340.8|12325.8|12340.3|12325.3|1
1644322410000|2022-02-08 12:13:30|12340.3|12325.3|12339.8|12324.8|12340.3|12325.3|12339.8|12324.8|0
1644322420000|2022-02-08 12:13:40|12339.3|12324.3|12340.2|12325.2|12341.3|12326.3|12339.3|12324.3|1
1644322430000|2022-02-08 12:13:50|12340.7|12325.7|12340.7|12325.7|12340.7|12325.7|12340.7|12325.7|4
1644322440000|2022-02-08 12:14:00|12340.8|12325.8|12341.7|12326.7|12341.7|12326.7|12340.8|12325.8|0
1644322450000|2022-02-08 12:14:10|12341.8|12326.8|12340.8|12325.8|12342.2|12327.2|12340.8|12325.8|0
1644322480000|2022-02-08 12:14:40|12340.9|12325.9|12340.8|12325.8|12341.7|12326.7|12340.8|12325.8|0
1644322500000|2022-02-08 12:15:00|12340.3|12325.3|12340.3|12325.3|12340.3|12325.3|12340.3|12325.3|0
1644322510000|2022-02-08 12:15:10|12339.8|12324.8|12339.8|12324.8|12339.8|12324.8|12339.8|12324.8|0
1644322530000|2022-02-08 12:15:30|12341.2|12326.2|12341.2|12326.2|12341.2|12326.2|12341.2|12326.2|0
1644322540000|2022-02-08 12:15:40|||||||||1
1644322560000|2022-02-08 12:16:00|12340.3|12325.3|12340.2|12325.2|12340.3|12325.3|12340.2|12325.2|4
1644322570000|2022-02-08 12:16:10|12339.8|12324.8|12339.8|12324.8|12339.8|12324.8|12339.8|12324.8|0
1644322580000|2022-02-08 12:16:20|12339.3|12324.3|12339.8|12324.8|12339.8|12324.8|12339.3|12324.3|3
1644322600000|2022-02-08 12:16:40|12339.7|12324.7|12334.7|12319.7|12339.7|12324.7|12334.7|12319.7|3
1644322610000|2022-02-08 12:16:50|12334.6|12319.6|12334.4|12319.4|12334.6|12319.6|12334.4|12319.4|0
1644322620000|2022-02-08 12:17:00|12333.1|12318.1|12332.1|12317.1|12333.1|12318.1|12332.1|12317.1|0
1644322650000|2022-02-08 12:17:30|||||||||1
1644322670000|2022-02-08 12:17:50|12330.1|12315.1|12330.1|12315.1|12330.1|12315.1|12330.1|12315.1|0
1644322680000|2022-02-08 12:18:00|12330|12315|12329.1|12314.1|12330|12315|12329.1|12314.1|0
1644322690000|2022-02-08 12:18:10|12329|12314|12328.6|12313.6|12329|12314|12328.6|12313.6|0
1644322740000|2022-02-08 12:19:00|12328.5|12313.5|12328.1|12313.1|12328.5|12313.5|12328.1|12313.1|0
1644322750000|2022-02-08 12:19:10|12327.6|12312.6|12327.6|12312.6|12327.6|12312.6|12327.6|12312.6|0
1644322760000|2022-02-08 12:19:20|12330.1|12315.1|12329.6|12314.6|12330.1|12315.1|12329.6|12314.6|1
1644322770000|2022-02-08 12:19:30|||||||||1
1644322780000|2022-02-08 12:19:40|12329.8|12314.8|12331.1|12316.1|12331.1|12316.1|12329.8|12314.8|2
1644322790000|2022-02-08 12:19:50|12331.2|12316.2|12331.6|12316.6|12331.6|12316.6|12331.2|12316.2|0
1644322850000|2022-02-08 12:20:50|||||||||1
1644322860000|2022-02-08 12:21:00|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|3
1644322880000|2022-02-08 12:21:20|||||||||1
1644322910000|2022-02-08 12:21:50|12331.6|12316.6|12329.6|12314.6|12331.6|12316.6|12329.6|12314.6|0
1644322980000|2022-02-08 12:23:00|12329.2|12314.2|12329.2|12314.2|12329.2|12314.2|12329.2|12314.2|1
1644322990000|2022-02-08 12:23:10|12329.1|12314.1|12328|12313|12329.1|12314.1|12327.7|12312.7|6
1644323080000|2022-02-08 12:24:40|12327.5|12312.5|12327|12312|12327.5|12312.5|12327|12312|0
1644323090000|2022-02-08 12:24:50|||||||||1
1644323110000|2022-02-08 12:25:10|12329|12314|12330.5|12315.5|12330.5|12315.5|12329|12314|0
1644323120000|2022-02-08 12:25:20|12331.5|12316.5|12331.5|12316.5|12331.5|12316.5|12331.5|12316.5|0
1644323130000|2022-02-08 12:25:30|12330|12315|12330|12315|12330|12315|12330|12315|0
1644323150000|2022-02-08 12:25:50|12329.4|12314.4|12329.4|12314.4|12329.4|12314.4|12329.4|12314.4|0
1644323170000|2022-02-08 12:26:10|12329.9|12314.9|12329.9|12314.9|12329.9|12314.9|12329.9|12314.9|0
1644323190000|2022-02-08 12:26:30|12329.4|12314.4|12329.4|12314.4|12329.4|12314.4|12329.4|12314.4|1
1644323200000|2022-02-08 12:26:40|12328.9|12313.9|12328.9|12313.9|12328.9|12313.9|12328.9|12313.9|18
1644323210000|2022-02-08 12:26:50|12328.8|12313.8|12327.5|12312.5|12328.8|12313.8|12327.4|12312.4|0
1644323220000|2022-02-08 12:27:00|12327|12312|12327|12312|12327|12312|12327|12312|0
1644323230000|2022-02-08 12:27:10|12326.9|12311.9|12326.5|12311.5|12326.9|12311.9|12326.5|12311.5|0
1644323290000|2022-02-08 12:28:10|12332|12317|12335.1|12320.1|12335.1|12320.1|12332|12317|3
1644323300000|2022-02-08 12:28:20|12335.6|12320.6|12330.5|12315.5|12335.6|12320.6|12330.5|12315.5|12
1644323320000|2022-02-08 12:28:40|12331|12316|12330.9|12315.9|12331|12316|12330.9|12315.9|6
1644323330000|2022-02-08 12:28:50|12331.4|12316.4|12331.4|12316.4|12331.4|12316.4|12331.4|12316.4|0
1644323370000|2022-02-08 12:29:30|12330.2|12315.2|12330.4|12315.4|12330.4|12315.4|12330.2|12315.2|0
1644323400000|2022-02-08 12:30:00|12330.9|12315.9|12330.9|12315.9|12330.9|12315.9|12330.9|12315.9|0
1644323410000|2022-02-08 12:30:10|12331.4|12316.4|12329|12314|12331.4|12316.4|12329|12314|7
1644323420000|2022-02-08 12:30:20|12330.4|12315.4|12328.5|12313.5|12330.4|12315.4|12328.5|12313.5|0
1644323450000|2022-02-08 12:30:50|12328.9|12313.9|12330|12315|12330|12315|12328|12313|0
1644323460000|2022-02-08 12:31:00|12330.2|12315.2|12330.9|12315.9|12331.4|12316.4|12330.2|12315.2|0
1644323470000|2022-02-08 12:31:10|12330.8|12315.8|12329.4|12314.4|12330.8|12315.8|12329|12314|0
1644323520000|2022-02-08 12:32:00|12329.3|12314.3|12327.5|12312.5|12329.3|12314.3|12327.5|12312.5|1
1644323580000|2022-02-08 12:33:00|||||||||4
1644323600000|2022-02-08 12:33:20|12327.4|12312.4|12325.6|12310.6|12327.4|12312.4|12325|12310|0
1644323620000|2022-02-08 12:33:40|12324.6|12309.6|12324.6|12309.6|12324.6|12309.6|12324.6|12309.6|1
1644323630000|2022-02-08 12:33:50|12324.7|12309.7|12325.1|12310.1|12325.1|12310.1|12324.7|12309.7|0
1644323640000|2022-02-08 12:34:00|12327|12312|12327|12312|12327|12312|12327|12312|2
1644323650000|2022-02-08 12:34:10|12327.1|12312.1|12326.5|12311.5|12327.1|12312.1|12326.5|12311.5|0
1644323670000|2022-02-08 12:34:30|12329.9|12314.9|12329.4|12314.4|12330.4|12315.4|12329.4|12314.4|5
1644323680000|2022-02-08 12:34:40|12327.5|12312.5|12328.5|12313.5|12328.5|12313.5|12327.5|12312.5|0
1644323700000|2022-02-08 12:35:00|12328.1|12313.1|12328.1|12313.1|12328.1|12313.1|12328.1|12313.1|0
1644323710000|2022-02-08 12:35:10|12327.5|12312.5|12327.7|12312.7|12327.7|12312.7|12327.5|12312.5|0
1644323730000|2022-02-08 12:35:30|12328.1|12313.1|12327.5|12312.5|12328.1|12313.1|12327.5|12312.5|0
1644323740000|2022-02-08 12:35:40|12327.1|12312.1|12327.1|12312.1|12327.1|12312.1|12326.6|12311.6|7
1644323760000|2022-02-08 12:36:00|12327.5|12312.5|12327.5|12312.5|12327.5|12312.5|12327.5|12312.5|0
1644323790000|2022-02-08 12:36:30|12326.5|12311.5|12326.6|12311.6|12326.6|12311.6|12326.5|12311.5|1
1644323800000|2022-02-08 12:36:40|12327|12312|12327|12312|12327|12312|12327|12312|0
1644323810000|2022-02-08 12:36:50|12327.1|12312.1|12329.9|12314.9|12329.9|12314.9|12327.1|12312.1|0
1644323820000|2022-02-08 12:37:00|12327.6|12312.6|12326.1|12311.1|12327.6|12312.6|12326.1|12311.1|0
1644323850000|2022-02-08 12:37:30|||||||||1
1644323870000|2022-02-08 12:37:50|12326.5|12311.5|12330|12315|12330|12315|12326.5|12311.5|0
1644323900000|2022-02-08 12:38:20|12330.5|12315.5|12330.4|12315.4|12330.5|12315.5|12330.4|12315.4|0
1644323910000|2022-02-08 12:38:30|12330|12315|12329.9|12314.9|12330|12315|12329.9|12314.9|4
1644323940000|2022-02-08 12:39:00|12329.5|12314.5|12329.5|12314.5|12329.5|12314.5|12329.5|12314.5|0
1644323950000|2022-02-08 12:39:10|||||||||1
1644323960000|2022-02-08 12:39:20|12329|12314|12330|12315|12330|12315|12329|12314|55
1644323970000|2022-02-08 12:39:30|12329.9|12314.9|12329.9|12314.9|12329.9|12314.9|12329.9|12314.9|0
1644323980000|2022-02-08 12:39:40|12330|12315|12330|12315|12330|12315|12330|12315|3
1644323990000|2022-02-08 12:39:50|12332.9|12317.9|12332.6|12317.6|12334|12319|12332.1|12317.1|6
1644324020000|2022-02-08 12:40:20|12330.1|12315.1|12330.1|12315.1|12330.1|12315.1|12330.1|12315.1|0
1644324040000|2022-02-08 12:40:40|12330.6|12315.6|12330.1|12315.1|12330.6|12315.6|12330.1|12315.1|0
1644324120000|2022-02-08 12:42:00|12329.7|12314.7|12328.7|12313.7|12329.7|12314.7|12326.7|12311.7|0
1644324180000|2022-02-08 12:43:00|12328.8|12313.8|12329.7|12314.7|12329.7|12314.7|12328.8|12313.8|0
1644324190000|2022-02-08 12:43:10|12330.6|12315.6|12330.6|12315.6|12330.6|12315.6|12330.6|12315.6|0
1644324210000|2022-02-08 12:43:30|12329.1|12314.1|12329.1|12314.1|12329.1|12314.1|12329.1|12314.1|0
1644324220000|2022-02-08 12:43:40|12327.7|12312.7|12327.5|12312.5|12327.7|12312.7|12327.2|12312.2|59
1644324230000|2022-02-08 12:43:50|12327.7|12312.7|12328.5|12313.5|12328.5|12313.5|12327.5|12312.5|0
1644324240000|2022-02-08 12:44:00|12327.6|12312.6|12326.7|12311.7|12327.6|12312.6|12326.6|12311.6|0
1644324260000|2022-02-08 12:44:20|||||||||2
1644324290000|2022-02-08 12:44:50|12326.6|12311.6|12326.2|12311.2|12326.6|12311.6|12326.2|12311.2|0
1644324300000|2022-02-08 12:45:00|12326.7|12311.7|12326.7|12311.7|12326.7|12311.7|12326.7|12311.7|0
1644324310000|2022-02-08 12:45:10|12326.2|12311.2|12326.2|12311.2|12326.2|12311.2|12326.2|12311.2|0
1644324340000|2022-02-08 12:45:40|12327.2|12312.2|12327.1|12312.1|12327.2|12312.2|12327.1|12312.1|1
1644324350000|2022-02-08 12:45:50|12327|12312|12327.1|12312.1|12327.1|12312.1|12327|12312|0
1644324370000|2022-02-08 12:46:10|12327.5|12312.5|12329|12314|12329|12314|12327.5|12312.5|1
1644324380000|2022-02-08 12:46:20|12328.9|12313.9|12328.6|12313.6|12328.9|12313.9|12328.5|12313.5|15
1644324390000|2022-02-08 12:46:30|12328.5|12313.5|12328.5|12313.5|12328.5|12313.5|12328.5|12313.5|4
1644324410000|2022-02-08 12:46:50|12326.8|12311.8|12326.6|12311.6|12326.8|12311.8|12326.6|12311.6|1
1644324420000|2022-02-08 12:47:00|12326.1|12311.1|12326.1|12311.1|12326.6|12311.6|12326.1|12311.1|0
1644324430000|2022-02-08 12:47:10|12326.6|12311.6|12326.6|12311.6|12326.6|12311.6|12326.6|12311.6|0
1644324490000|2022-02-08 12:48:10|||||||||2
1644324530000|2022-02-08 12:48:50|12326|12311|12325.5|12310.5|12326|12311|12325.5|12310.5|0
1644324540000|2022-02-08 12:49:00|12325.4|12310.4|12325.5|12310.5|12325.5|12310.5|12325|12310|2
1644324550000|2022-02-08 12:49:10|12325.6|12310.6|12326|12311|12326|12311|12325.6|12310.6|0
1644324580000|2022-02-08 12:49:40|12325.9|12310.9|12325.5|12310.5|12325.9|12310.9|12325.5|12310.5|0
1644324600000|2022-02-08 12:50:00|12325.4|12310.4|12325|12310|12325.4|12310.4|12324.5|12309.5|0
1644324640000|2022-02-08 12:50:40|12324.7|12309.7|12323.5|12308.5|12324.7|12309.7|12323.5|12308.5|2
1644324650000|2022-02-08 12:50:50|||||||||1
1644324660000|2022-02-08 12:51:00|12323.6|12308.6|12324|12309|12324.5|12309.5|12323.6|12308.6|0
1644324680000|2022-02-08 12:51:20|12323.5|12308.5|12323.5|12308.5|12323.5|12308.5|12323.5|12308.5|0
1644324690000|2022-02-08 12:51:30|12324.5|12309.5|12324.5|12309.5|12324.5|12309.5|12324.5|12309.5|0
1644324710000|2022-02-08 12:51:50|12325.5|12310.5|12324.1|12309.1|12325.5|12310.5|12324|12309|3
1644324720000|2022-02-08 12:52:00|12324.5|12309.5|12322.6|12307.6|12324.5|12309.5|12322.6|12307.6|1
1644324730000|2022-02-08 12:52:10|12322.5|12307.5|12322.6|12307.6|12322.6|12307.6|12322.1|12307.1|0
1644324760000|2022-02-08 12:52:40|12322.5|12307.5|12322.1|12307.1|12322.5|12307.5|12322.1|12307.1|0
1644324780000|2022-02-08 12:53:00|12322.6|12307.6|12322.1|12307.1|12322.6|12307.6|12322.1|12307.1|0
1644324790000|2022-02-08 12:53:10|12322.5|12307.5|12322.5|12307.5|12322.5|12307.5|12322.5|12307.5|0
1644324800000|2022-02-08 12:53:20|||||||||3
1644324810000|2022-02-08 12:53:30|12325.9|12310.9|12325.9|12310.9|12325.9|12310.9|12325.9|12310.9|2
1644324820000|2022-02-08 12:53:40|12325.5|12310.5|12325.5|12310.5|12325.5|12310.5|12325.5|12310.5|1
1644324830000|2022-02-08 12:53:50|12325|12310|12325|12310|12325|12310|12325|12310|0
1644324840000|2022-02-08 12:54:00|12325.4|12310.4|12325.3|12310.3|12325.5|12310.5|12325.3|12310.3|0
1644324850000|2022-02-08 12:54:10|12324.6|12309.6|12325|12310|12325|12310|12324.6|12309.6|0
1644324860000|2022-02-08 12:54:20|12324.9|12309.9|12324.5|12309.5|12324.9|12309.9|12324.5|12309.5|0
1644324870000|2022-02-08 12:54:30|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|0
1644324880000|2022-02-08 12:54:40|12324.5|12309.5|12323.6|12308.6|12324.5|12309.5|12323.6|12308.6|78
1644324920000|2022-02-08 12:55:20|12322.6|12307.6|12322.6|12307.6|12322.6|12307.6|12322.6|12307.6|0
1644324930000|2022-02-08 12:55:30|12322.1|12307.1|12322.1|12307.1|12322.1|12307.1|12322.1|12307.1|0
1644324940000|2022-02-08 12:55:40|12322.6|12307.6|12322.6|12307.6|12322.6|12307.6|12322.6|12307.6|0
1644324950000|2022-02-08 12:55:50|12324|12309|12324.1|12309.1|12324.1|12309.1|12324|12309|0
1644324960000|2022-02-08 12:56:00|12323.8|12308.8|12322.6|12307.6|12323.8|12308.8|12322.6|12307.6|3
1644324970000|2022-02-08 12:56:10|12322.1|12307.1|12322.1|12307.1|12322.1|12307.1|12322.1|12307.1|0
1644325000000|2022-02-08 12:56:40|12322|12307|12322|12307|12322|12307|12322|12307|0
1644325010000|2022-02-08 12:56:50|12317.8|12302.8|12317.3|12302.3|12317.8|12302.8|12317.3|12302.3|2
1644325020000|2022-02-08 12:57:00|12318.1|12303.1|12319.1|12304.1|12319.1|12304.1|12318.1|12303.1|0
1644325040000|2022-02-08 12:57:20|12321.4|12306.4|12322.5|12307.5|12322.5|12307.5|12321.4|12306.4|0
1644325050000|2022-02-08 12:57:30|12325|12310|12325.5|12310.5|12325.5|12310.5|12325|12310|4
1644325060000|2022-02-08 12:57:40|12325.8|12310.8|12327|12312|12327|12312|12325.8|12310.8|0
1644325070000|2022-02-08 12:57:50|12325.5|12310.5|12325.7|12310.7|12327|12312|12325|12310|1
1644325080000|2022-02-08 12:58:00|12324|12309|12321.2|12306.2|12327.5|12312.5|12321.2|12306.2|6
1644325090000|2022-02-08 12:58:10|12321.6|12306.6|12321.6|12306.6|12321.6|12306.6|12321.6|12306.6|0
1644325110000|2022-02-08 12:58:30|12321.9|12306.9|12321.9|12306.9|12321.9|12306.9|12321.9|12306.9|0
1644325120000|2022-02-08 12:58:40|12324|12309|12324|12309|12324|12309|12324|12309|0
1644325130000|2022-02-08 12:58:50|12326.5|12311.5|12325.9|12310.9|12326.5|12311.5|12325.9|12310.9|1
1644325140000|2022-02-08 12:59:00|12325|12310|12325.5|12310.5|12325.5|12310.5|12325|12310|0
1644325150000|2022-02-08 12:59:10|12325.4|12310.4|12325|12310|12325.5|12310.5|12325|12310|1
1644325160000|2022-02-08 12:59:20|12325.4|12310.4|12325|12310|12325.5|12310.5|12325|12310|1
1644325190000|2022-02-08 12:59:50|12324.4|12309.4|12324.4|12309.4|12324.4|12309.4|12324.4|12309.4|1
1644325200000|2022-02-08 13:00:00|12324.5|12309.5|12319.9|12304.9|12324.5|12309.5|12318.5|12303.5|6
1644325210000|2022-02-08 13:00:10|12315.4|12300.4|12312.9|12297.9|12315.4|12300.4|12312.9|12297.9|18
1644325220000|2022-02-08 13:00:20|12317.4|12302.4|12318|12303|12318.5|12303.5|12317.4|12302.4|4
1644325250000|2022-02-08 13:00:50|12318.2|12303.2|12319.6|12304.6|12319.9|12304.9|12318.2|12303.2|2
1644325260000|2022-02-08 13:01:00|12317.5|12302.5|12314.9|12299.9|12317.5|12302.5|12314.9|12299.9|0
1644325270000|2022-02-08 13:01:10|12315|12300|12315|12300|12315.4|12300.4|12315|12300|0
1644325290000|2022-02-08 13:01:30|12314.9|12299.9|12314.5|12299.5|12314.9|12299.9|12314.4|12299.4|0
1644325300000|2022-02-08 13:01:40|12314.4|12299.4|12313.6|12298.6|12314.5|12299.5|12313.6|12298.6|0
1644325310000|2022-02-08 13:01:50|12314|12299|12314|12299|12314|12299|12314|12299|1
1644325320000|2022-02-08 13:02:00|12311.5|12296.5|12311.4|12296.4|12311.5|12296.5|12311.4|12296.4|3
1644325330000|2022-02-08 13:02:10|12311.5|12296.5|12312.9|12297.9|12313|12298|12311.5|12296.5|0
1644325340000|2022-02-08 13:02:20|12312|12297|12311.9|12296.9|12312.9|12297.9|12311.9|12296.9|0
1644325350000|2022-02-08 13:02:30|12311.4|12296.4|12311.4|12296.4|12311.4|12296.4|12311.4|12296.4|0
1644325360000|2022-02-08 13:02:40|12311.5|12296.5|12311.5|12296.5|12311.5|12296.5|12311.5|12296.5|2
1644325370000|2022-02-08 13:02:50|12312|12297|12308|12293|12313|12298|12308|12293|20
1644325380000|2022-02-08 13:03:00|12308.5|12293.5|12306|12291|12308.5|12293.5|12306|12291|12
1644325390000|2022-02-08 13:03:10|12306.1|12291.1|12307|12292|12307|12292|12306.1|12291.1|0
1644325400000|2022-02-08 13:03:20|12306.5|12291.5|12306.5|12291.5|12306.5|12291.5|12306.5|12291.5|0
1644325410000|2022-02-08 13:03:30|12306|12291|12307|12292|12307|12292|12306|12291|0
1644325420000|2022-02-08 13:03:40|12307.9|12292.9|12308.4|12293.4|12308.4|12293.4|12307.9|12292.9|0
1644325430000|2022-02-08 13:03:50|12307.6|12292.6|12306.9|12291.9|12308|12293|12306.5|12291.5|1
1644325450000|2022-02-08 13:04:10|12307|12292|12311.3|12296.3|12311.3|12296.3|12307|12292|1
1644325460000|2022-02-08 13:04:20|12309.5|12294.5|12309.7|12294.7|12309.9|12294.9|12308.9|12293.9|3
1644325470000|2022-02-08 13:04:30|12310.5|12295.5|12311.5|12296.5|12312|12297|12310|12295|1
1644325480000|2022-02-08 13:04:40|12311|12296|12310|12295|12311|12296|12310|12295|0
1644325490000|2022-02-08 13:04:50|12309.5|12294.5|12309|12294|12309.5|12294.5|12308|12293|1
1644325500000|2022-02-08 13:05:00|12309.5|12294.5|12307.9|12292.9|12310|12295|12307.9|12292.9|1
1644325520000|2022-02-08 13:05:20|12306.9|12291.9|12306.9|12291.9|12306.9|12291.9|12306.9|12291.9|1
1644325530000|2022-02-08 13:05:30|12307|12292|12308.4|12293.4|12308.4|12293.4|12307|12292|1
1644325540000|2022-02-08 13:05:40|||||||||2
1644325550000|2022-02-08 13:05:50|12307.4|12292.4|12306.9|12291.9|12307.4|12292.4|12306.9|12291.9|1
1644325560000|2022-02-08 13:06:00|12307|12292|12314.7|12299.7|12314.7|12299.7|12307|12292|11
1644325570000|2022-02-08 13:06:10|12315|12300|12312.5|12297.5|12315|12300|12312.5|12297.5|1
1644325580000|2022-02-08 13:06:20|12312.7|12297.7|12313|12298|12314.5|12299.5|12312.7|12297.7|1
1644325590000|2022-02-08 13:06:30|12312.8|12297.8|12312|12297|12312.8|12297.8|12312|12297|1
1644325600000|2022-02-08 13:06:40|12312.1|12297.1|12310.5|12295.5|12312.5|12297.5|12310.5|12295.5|0
1644325610000|2022-02-08 13:06:50|12310.2|12295.2|12311.3|12296.3|12311.3|12296.3|12310.1|12295.1|11
1644325620000|2022-02-08 13:07:00|12312.1|12297.1|12310.1|12295.1|12313|12298|12310.1|12295.1|0
1644325630000|2022-02-08 13:07:10|12309.9|12294.9|12308.2|12293.2|12309.9|12294.9|12308.2|12293.2|5
1644325660000|2022-02-08 13:07:40|12308.6|12293.6|12308.3|12293.3|12308.7|12293.7|12308.3|12293.3|3
1644325670000|2022-02-08 13:07:50|12308.1|12293.1|12307.7|12292.7|12308.1|12293.1|12307.7|12292.7|1
1644325680000|2022-02-08 13:08:00|12308.2|12293.2|12308.3|12293.3|12308.3|12293.3|12308.2|12293.2|0
1644325700000|2022-02-08 13:08:20|12307.8|12292.8|12308.3|12293.3|12308.3|12293.3|12307.8|12292.8|0
1644325720000|2022-02-08 13:08:40|12308.2|12293.2|12308.3|12293.3|12308.3|12293.3|12307.8|12292.8|0
1644325730000|2022-02-08 13:08:50|12307.8|12292.8|12307.8|12292.8|12307.8|12292.8|12307.8|12292.8|1
1644325740000|2022-02-08 13:09:00|12309.3|12294.3|12312.1|12297.1|12312.3|12297.3|12309.3|12294.3|4
1644325750000|2022-02-08 13:09:10|12310.8|12295.8|12310.3|12295.3|12310.8|12295.8|12310.3|12295.3|0
1644325760000|2022-02-08 13:09:20|12310.5|12295.5|12311.8|12296.8|12312.6|12297.6|12310.5|12295.5|0
1644325770000|2022-02-08 13:09:30|12312.3|12297.3|12312.3|12297.3|12312.3|12297.3|12312.3|12297.3|0
1644325780000|2022-02-08 13:09:40|12312.2|12297.2|12311.8|12296.8|12312.2|12297.2|12311.8|12296.8|0
1644325790000|2022-02-08 13:09:50|12311.2|12296.2|12308.8|12293.8|12311.2|12296.2|12307.3|12292.3|1
1644325800000|2022-02-08 13:10:00|12308.7|12293.7|12308.7|12293.7|12308.8|12293.8|12307.3|12292.3|0
1644325810000|2022-02-08 13:10:10|12308.8|12293.8|12308.8|12293.8|12308.8|12293.8|12307.3|12292.3|0
1644325820000|2022-02-08 13:10:20|12308.3|12293.3|12308.7|12293.7|12308.7|12293.7|12307.3|12292.3|2
1644325830000|2022-02-08 13:10:30|12308.8|12293.8|12309.7|12294.7|12309.7|12294.7|12308.8|12293.8|0
1644325840000|2022-02-08 13:10:40|12309.2|12294.2|12309.2|12294.2|12309.2|12294.2|12309.2|12294.2|0
1644325850000|2022-02-08 13:10:50|12308.3|12293.3|12309.7|12294.7|12309.8|12294.8|12308.3|12293.3|6
1644325860000|2022-02-08 13:11:00|12308.8|12293.8|12310.7|12295.7|12311.7|12296.7|12308.2|12293.2|3
1644325870000|2022-02-08 13:11:10|12310.8|12295.8|12310.3|12295.3|12310.8|12295.8|12310.3|12295.3|2
1644325880000|2022-02-08 13:11:20|12311.2|12296.2|12313.8|12298.8|12313.8|12298.8|12311.2|12296.2|3
1644325890000|2022-02-08 13:11:30|12314.2|12299.2|12311.8|12296.8|12314.2|12299.2|12311.8|12296.8|0
1644325900000|2022-02-08 13:11:40|12312.3|12297.3|12312.2|12297.2|12312.7|12297.7|12311.3|12296.3|1
1644325910000|2022-02-08 13:11:50|12311.8|12296.8|12306.8|12291.8|12311.8|12296.8|12306.8|12291.8|4
1644325920000|2022-02-08 13:12:00|12307.2|12292.2|12310.3|12295.3|12310.8|12295.8|12307.2|12292.2|0
1644325930000|2022-02-08 13:12:10|12311.2|12296.2|12310.3|12295.3|12311.2|12296.2|12310.3|12295.3|0
1644325940000|2022-02-08 13:12:20|12312.2|12297.2|12311.8|12296.8|12312.7|12297.7|12311.8|12296.8|0
1644325950000|2022-02-08 13:12:30|12312.2|12297.2|12311.7|12296.7|12312.2|12297.2|12310.8|12295.8|0
1644325960000|2022-02-08 13:12:40|12311.8|12296.8|12309.3|12294.3|12312.3|12297.3|12309.2|12294.2|3
1644325970000|2022-02-08 13:12:50|12310.2|12295.2|12312.8|12297.8|12312.8|12297.8|12310.2|12295.2|1
1644325980000|2022-02-08 13:13:00|12313.3|12298.3|12313.3|12298.3|12313.3|12298.3|12312.3|12297.3|2
1644325990000|2022-02-08 13:13:10|12313.2|12298.2|12312.7|12297.7|12313.2|12298.2|12312.7|12297.7|0
1644326000000|2022-02-08 13:13:20|12312.8|12297.8|12312.8|12297.8|12312.8|12297.8|12312.8|12297.8|0
1644326010000|2022-02-08 13:13:30|12312.7|12297.7|12312.3|12297.3|12312.7|12297.7|12312.3|12297.3|1
1644326020000|2022-02-08 13:13:40|12312.2|12297.2|12313.3|12298.3|12313.8|12298.8|12312.2|12297.2|0
1644326030000|2022-02-08 13:13:50|12313.8|12298.8|12314.8|12299.8|12314.8|12299.8|12313.8|12298.8|0
1644326040000|2022-02-08 13:14:00|12314.6|12299.6|12312.7|12297.7|12314.6|12299.6|12312.7|12297.7|0
1644326050000|2022-02-08 13:14:10|12313.2|12298.2|12312.7|12297.7|12313.2|12298.2|12312.7|12297.7|0
1644326060000|2022-02-08 13:14:20|12313.7|12298.7|12314.3|12299.3|12314.3|12299.3|12313.7|12298.7|0
1644326110000|2022-02-08 13:15:10|12313.8|12298.8|12316.7|12301.7|12318.2|12303.2|12313.3|12298.3|4
1644326120000|2022-02-08 13:15:20|12316.2|12301.2|12312.7|12297.7|12316.2|12301.2|12312.7|12297.7|6
1644326130000|2022-02-08 13:15:30|12312.8|12297.8|12316.8|12301.8|12318.5|12303.5|12312.8|12297.8|14
1644326140000|2022-02-08 13:15:40|12317.7|12302.7|12318.8|12303.8|12320.1|12305.1|12317.7|12302.7|1
1644326150000|2022-02-08 13:15:50|12318.9|12303.9|12320.8|12305.8|12320.8|12305.8|12318.8|12303.8|1
1644326160000|2022-02-08 13:16:00|12321.3|12306.3|12318.6|12303.6|12321.3|12306.3|12318.2|12303.2|24
1644326170000|2022-02-08 13:16:10|12319.1|12304.1|12318.5|12303.5|12319.1|12304.1|12318.1|12303.1|1
1644326180000|2022-02-08 13:16:20|12318|12303|12315.1|12300.1|12318|12303|12315.1|12300.1|0
1644326190000|2022-02-08 13:16:30|12315.4|12300.4|12317.2|12302.2|12317.2|12302.2|12315.4|12300.4|4
1644326200000|2022-02-08 13:16:40|12317.5|12302.5|12316.7|12301.7|12317.6|12302.6|12316.6|12301.6|0
1644326210000|2022-02-08 13:16:50|12317.1|12302.1|12314.9|12299.9|12317.1|12302.1|12314.7|12299.7|3
1644326220000|2022-02-08 13:17:00|12314.5|12299.5|12319.2|12304.2|12319.7|12304.7|12314.5|12299.5|10
1644326230000|2022-02-08 13:17:10|12319.1|12304.1|12319.2|12304.2|12319.7|12304.7|12318.7|12303.7|3
1644326240000|2022-02-08 13:17:20|12318.7|12303.7|12318.7|12303.7|12318.7|12303.7|12318.7|12303.7|0
1644326250000|2022-02-08 13:17:30|12318.5|12303.5|12318.7|12303.7|12318.7|12303.7|12318.1|12303.1|8
1644326260000|2022-02-08 13:17:40|12319.2|12304.2|12318.7|12303.7|12319.2|12304.2|12318.7|12303.7|0
1644326270000|2022-02-08 13:17:50|12318.6|12303.6|12317.5|12302.5|12318.6|12303.6|12317.5|12302.5|4
1644326280000|2022-02-08 13:18:00|12317.6|12302.6|12319.1|12304.1|12319.1|12304.1|12317.6|12302.6|1
1644326290000|2022-02-08 13:18:10|12318.9|12303.9|12317.5|12302.5|12318.9|12303.9|12317.5|12302.5|0
1644326300000|2022-02-08 13:18:20|12317.6|12302.6|12314.1|12299.1|12317.6|12302.6|12314.1|12299.1|0
1644326310000|2022-02-08 13:18:30|12313.7|12298.7|12313.5|12298.5|12313.7|12298.7|12313.5|12298.5|0
1644326320000|2022-02-08 13:18:40|12313|12298|12313.1|12298.1|12313.2|12298.2|12313|12298|5
1644326330000|2022-02-08 13:18:50|12314|12299|12314|12299|12314|12299|12314|12299|0
1644326340000|2022-02-08 13:19:00|12314.1|12299.1|12313.9|12298.9|12315.1|12300.1|12313.9|12298.9|3
1644326350000|2022-02-08 13:19:10|12312.9|12297.9|12309|12294|12312.9|12297.9|12309|12294|0
1644326360000|2022-02-08 13:19:20|12310.6|12295.6|12311.1|12296.1|12313.6|12298.6|12310.6|12295.6|2
1644326370000|2022-02-08 13:19:30|12310.6|12295.6|12311.2|12296.2|12313.2|12298.2|12310.5|12295.5|4
1644326380000|2022-02-08 13:19:40|12311.1|12296.1|12311.7|12296.7|12311.7|12296.7|12310.2|12295.2|0
1644326390000|2022-02-08 13:19:50|12311.8|12296.8|12311.2|12296.2|12312.7|12297.7|12311.2|12296.2|1
1644326400000|2022-02-08 13:20:00|12311|12296|12312|12297|12312|12297|12310.2|12295.2|1
1644326410000|2022-02-08 13:20:10|12311.7|12296.7|12311.7|12296.7|12312.1|12297.1|12311.7|12296.7|10
1644326420000|2022-02-08 13:20:20|12312.7|12297.7|12312.7|12297.7|12312.8|12297.8|12312.7|12297.7|5
1644326430000|2022-02-08 13:20:30|12312.8|12297.8|12310.8|12295.8|12312.8|12297.8|12310.8|12295.8|24
1644326450000|2022-02-08 13:20:50|12311.8|12296.8|12311.2|12296.2|12311.8|12296.8|12311.2|12296.2|2
1644326460000|2022-02-08 13:21:00|12310.8|12295.8|12311.3|12296.3|12312.3|12297.3|12310.8|12295.8|2
1644326510000|2022-02-08 13:21:50|12310.9|12295.9|12306.9|12291.9|12310.9|12295.9|12306.9|12291.9|0
1644326530000|2022-02-08 13:22:10|12307|12292|12311.9|12296.9|12311.9|12296.9|12307|12292|3
1644326540000|2022-02-08 13:22:20|12312.4|12297.4|12314.4|12299.4|12314.5|12299.5|12312.4|12297.4|9
1644326550000|2022-02-08 13:22:30|12313.4|12298.4|12312.9|12297.9|12313.4|12298.4|12312.4|12297.4|2
1644326560000|2022-02-08 13:22:40|12312.4|12297.4|12312.2|12297.2|12313|12298|12312.2|12297.2|0
1644326570000|2022-02-08 13:22:50|12311.9|12296.9|12312.6|12297.6|12312.6|12297.6|12311.9|12296.9|1
1644326580000|2022-02-08 13:23:00|12313.4|12298.4|12313.5|12298.5|12313.5|12298.5|12313.4|12298.4|1
1644326590000|2022-02-08 13:23:10|12314|12299|12313.3|12298.3|12314.4|12299.4|12313.3|12298.3|0
1644326600000|2022-02-08 13:23:20|12313.4|12298.4|12313.9|12298.9|12313.9|12298.9|12313.4|12298.4|0
1644326610000|2022-02-08 13:23:30|12313.8|12298.8|12313.3|12298.3|12313.8|12298.8|12313.3|12298.3|0
1644326620000|2022-02-08 13:23:40|12312.9|12297.9|12312.8|12297.8|12312.9|12297.9|12312.8|12297.8|0
1644326630000|2022-02-08 13:23:50|12314|12299|12317|12302|12317|12302|12314|12299|3
1644326640000|2022-02-08 13:24:00|12316.9|12301.9|12316.4|12301.4|12316.9|12301.9|12316.4|12301.4|0
1644326650000|2022-02-08 13:24:10|12317.4|12302.4|12316.3|12301.3|12317.9|12302.9|12316.3|12301.3|0
1644326660000|2022-02-08 13:24:20|12316.1|12301.1|12314.8|12299.8|12316.1|12301.1|12314.8|12299.8|1
1644326680000|2022-02-08 13:24:40|12317.2|12302.2|12318.9|12303.9|12318.9|12303.9|12316.5|12301.5|1
1644326700000|2022-02-08 13:25:00|12319.1|12304.1|12322.4|12307.4|12324|12309|12319.1|12304.1|3
1644326720000|2022-02-08 13:25:20|12321.4|12306.4|12321.9|12306.9|12321.9|12306.9|12321.4|12306.4|0
1644326730000|2022-02-08 13:25:30|12321.4|12306.4|12321.4|12306.4|12321.4|12306.4|12321.4|12306.4|0
1644326750000|2022-02-08 13:25:50|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|0
1644326770000|2022-02-08 13:26:10|12321|12306|12322.3|12307.3|12322.3|12307.3|12321|12306|3
1644326780000|2022-02-08 13:26:20|12322.4|12307.4|12322.3|12307.3|12325.3|12310.3|12322.3|12307.3|5
1644326790000|2022-02-08 13:26:30|12322.4|12307.4|12322.4|12307.4|12322.4|12307.4|12322.4|12307.4|0
1644326800000|2022-02-08 13:26:40|12322.3|12307.3|12322.2|12307.2|12322.3|12307.3|12322.2|12307.2|0
1644326810000|2022-02-08 13:26:50|12321.9|12306.9|12322.9|12307.9|12323.4|12308.4|12321.9|12306.9|0
1644326820000|2022-02-08 13:27:00|12323|12308|12328.2|12313.2|12328.2|12313.2|12323|12308|1
1644326830000|2022-02-08 13:27:10|12327.8|12312.8|12327.8|12312.8|12327.8|12312.8|12327.8|12312.8|0
1644326840000|2022-02-08 13:27:20|12327.4|12312.4|12327.4|12312.4|12327.4|12312.4|12327.4|12312.4|1
1644326850000|2022-02-08 13:27:30|12327.8|12312.8|12328.5|12313.5|12328.5|12313.5|12327.8|12312.8|1
1644326860000|2022-02-08 13:27:40|12329.3|12314.3|12332.4|12317.4|12332.4|12317.4|12329.3|12314.3|1
1644326870000|2022-02-08 13:27:50|12333.3|12318.3|12331.1|12316.1|12334.9|12319.9|12331.1|12316.1|1
1644326880000|2022-02-08 13:28:00|12330.3|12315.3|12333.3|12318.3|12333.3|12318.3|12330.3|12315.3|8
1644326890000|2022-02-08 13:28:10|12333.1|12318.1|12331.8|12316.8|12333.1|12318.1|12329.9|12314.9|0
1644326900000|2022-02-08 13:28:20|12330.8|12315.8|12329.9|12314.9|12330.8|12315.8|12329.9|12314.9|2
1644326910000|2022-02-08 13:28:30|12330.9|12315.9|12330.9|12315.9|12331.3|12316.3|12330.9|12315.9|0
1644326920000|2022-02-08 13:28:40|12330.7|12315.7|12330.3|12315.3|12330.7|12315.7|12330.3|12315.3|0
1644326940000|2022-02-08 13:29:00|12330.9|12315.9|12330.8|12315.8|12330.9|12315.9|12330.8|12315.8|0
1644326950000|2022-02-08 13:29:10|12330.7|12315.7|12329.3|12314.3|12330.7|12315.7|12329.3|12314.3|1
1644326960000|2022-02-08 13:29:20|12329.1|12314.1|12325.9|12310.9|12329.1|12314.1|12325.9|12310.9|1
1644326970000|2022-02-08 13:29:30|12326.1|12311.1|12328.3|12313.3|12328.3|12313.3|12326.1|12311.1|0
1644326980000|2022-02-08 13:29:40|12328.1|12313.1|12326.8|12311.8|12328.1|12313.1|12326.8|12311.8|0
1644326990000|2022-02-08 13:29:50|12325.9|12310.9|12324.8|12309.8|12325.9|12310.9|12324.8|12309.8|3
1644327000000|2022-02-08 13:30:00|12325.1|12310.1|12328.3|12313.3|12328.3|12313.3|12325.1|12310.1|0
1644327010000|2022-02-08 13:30:10|12327.8|12312.8|12327.2|12312.2|12327.8|12312.8|12327.2|12312.2|20
1644327020000|2022-02-08 13:30:20|12328.2|12313.2|12327.2|12312.2|12329.7|12314.7|12327.2|12312.2|3
1644327030000|2022-02-08 13:30:30|12327.5|12312.5|12328.6|12313.6|12328.7|12313.7|12327.5|12312.5|0
1644327040000|2022-02-08 13:30:40|12328.7|12313.7|12327.6|12312.6|12328.7|12313.7|12327.6|12312.6|0
1644327050000|2022-02-08 13:30:50|12328.1|12313.1|12327.6|12312.6|12328.1|12313.1|12327.2|12312.2|10
1644327060000|2022-02-08 13:31:00|12327.2|12312.2|12324.1|12309.1|12327.2|12312.2|12322.1|12307.1|1
1644327070000|2022-02-08 13:31:10|12323.6|12308.6|12323.1|12308.1|12323.6|12308.6|12323.1|12308.1|0
1644327080000|2022-02-08 13:31:20|12322.3|12307.3|12322.7|12307.7|12323.2|12308.2|12321.7|12306.7|3
1644327090000|2022-02-08 13:31:30|12323.1|12308.1|12322.7|12307.7|12324.5|12309.5|12322.7|12307.7|1
1644327100000|2022-02-08 13:31:40|12322.6|12307.6|12318.2|12303.2|12322.6|12307.6|12317.6|12302.6|2
1644327110000|2022-02-08 13:31:50|12318.3|12303.3|12317.2|12302.2|12319.2|12304.2|12317.2|12302.2|7
1644327120000|2022-02-08 13:32:00|12317.1|12302.1|12324.2|12309.2|12324.2|12309.2|12316.3|12301.3|8
1644327130000|2022-02-08 13:32:10|12322.5|12307.5|12321.6|12306.6|12322.5|12307.5|12318.1|12303.1|2
1644327140000|2022-02-08 13:32:20|12321.7|12306.7|12319.2|12304.2|12322.1|12307.1|12319.2|12304.2|4
1644327150000|2022-02-08 13:32:30|12320.1|12305.1|12322.6|12307.6|12323.1|12308.1|12320.1|12305.1|0
1644327160000|2022-02-08 13:32:40|12322.8|12307.8|12324.1|12309.1|12324.1|12309.1|12322.8|12307.8|3
1644327170000|2022-02-08 13:32:50|12323.2|12308.2|12322.1|12307.1|12323.2|12308.2|12322.1|12307.1|0
1644327180000|2022-02-08 13:33:00|12324.7|12309.7|12327.1|12312.1|12327.1|12312.1|12324.7|12309.7|1
1644327190000|2022-02-08 13:33:10|12328.7|12313.7|12328.2|12313.2|12328.7|12313.7|12328.1|12313.1|1
1644327200000|2022-02-08 13:33:20|12327.7|12312.7|12327.6|12312.6|12327.7|12312.7|12327.6|12312.6|0
1644327210000|2022-02-08 13:33:30|12328.6|12313.6|12329.8|12314.8|12329.8|12314.8|12328.3|12313.3|0
1644327220000|2022-02-08 13:33:40|12330|12315|12326.8|12311.8|12330.8|12315.8|12326.7|12311.7|3
1644327230000|2022-02-08 13:33:50|12328.1|12313.1|12328.2|12313.2|12328.2|12313.2|12328.1|12313.1|0
1644327240000|2022-02-08 13:34:00|12328.1|12313.1|12328.1|12313.1|12328.7|12313.7|12327.2|12312.2|0
1644327250000|2022-02-08 13:34:10|12328.2|12313.2|12326.8|12311.8|12328.2|12313.2|12326.6|12311.6|12
1644327260000|2022-02-08 13:34:20|12327.4|12312.4|12328.7|12313.7|12328.7|12313.7|12327.4|12312.4|0
1644327270000|2022-02-08 13:34:30|12328.6|12313.6|12327.7|12312.7|12328.7|12313.7|12327.2|12312.2|0
1644327280000|2022-02-08 13:34:40|12327.6|12312.6|12327.7|12312.7|12327.7|12312.7|12327.1|12312.1|2
1644327290000|2022-02-08 13:34:50|12328.2|12313.2|12330.2|12315.2|12332.2|12317.2|12328.2|12313.2|24
1644327300000|2022-02-08 13:35:00|12329.6|12314.6|12328.6|12313.6|12329.8|12314.8|12327.4|12312.4|1
1644327310000|2022-02-08 13:35:10|12328.8|12313.8|12328.1|12313.1|12328.8|12313.8|12327.3|12312.3|6
1644327320000|2022-02-08 13:35:20|12327.6|12312.6|12326.8|12311.8|12327.7|12312.7|12326.4|12311.4|1
1644327330000|2022-02-08 13:35:30|12326.6|12311.6|12319.6|12304.6|12326.6|12311.6|12319.6|12304.6|3
1644327340000|2022-02-08 13:35:40|12319.1|12304.1|12318.6|12303.6|12319.1|12304.1|12318.6|12303.6|0
1644327350000|2022-02-08 13:35:50|12318.3|12303.3|12320.3|12305.3|12321.2|12306.2|12318.3|12303.3|70
1644327360000|2022-02-08 13:36:00|12321.6|12306.6|12322.6|12307.6|12323.1|12308.1|12320.5|12305.5|14
1644327370000|2022-02-08 13:36:10|12321.2|12306.2|12321.3|12306.3|12321.8|12306.8|12320.3|12305.3|1
1644327380000|2022-02-08 13:36:20|12320.9|12305.9|12317.6|12302.6|12320.9|12305.9|12317.6|12302.6|2
1644327390000|2022-02-08 13:36:30|12317.1|12302.1|12316.2|12301.2|12318.2|12303.2|12316.1|12301.1|0
1644327400000|2022-02-08 13:36:40|12316.3|12301.3|12316.6|12301.6|12316.6|12301.6|12316.3|12301.3|0
1644327410000|2022-02-08 13:36:50|12316.5|12301.5|12313.1|12298.1|12316.5|12301.5|12313.1|12298.1|4
1644327420000|2022-02-08 13:37:00|12313.2|12298.2|12314.7|12299.7|12314.7|12299.7|12313.1|12298.1|0
1644327430000|2022-02-08 13:37:10|12314.8|12299.8|12314.2|12299.2|12315.2|12300.2|12313.7|12298.7|0
1644327440000|2022-02-08 13:37:20|12313.7|12298.7|12313.7|12298.7|12313.7|12298.7|12313.7|12298.7|0
1644327450000|2022-02-08 13:37:30|12313.9|12298.9|12319.1|12304.1|12319.2|12304.2|12313.9|12298.9|3
1644327460000|2022-02-08 13:37:40|12318.6|12303.6|12318.7|12303.7|12318.7|12303.7|12318.2|12303.2|4
1644327470000|2022-02-08 13:37:50|12319|12304|12318.8|12303.8|12319.8|12304.8|12318.7|12303.7|1
1644327480000|2022-02-08 13:38:00|12319.4|12304.4|12319.8|12304.8|12320.3|12305.3|12318.9|12303.9|0
1644327490000|2022-02-08 13:38:10|12319.7|12304.7|12319.7|12304.7|12319.7|12304.7|12319.7|12304.7|0
1644327500000|2022-02-08 13:38:20|12319.3|12304.3|12323.4|12308.4|12323.4|12308.4|12319.3|12304.3|3
1644327520000|2022-02-08 13:38:40|12320.9|12305.9|12321.8|12306.8|12321.8|12306.8|12320.8|12305.8|1
1644327530000|2022-02-08 13:38:50|12320.9|12305.9|12320.3|12305.3|12320.9|12305.9|12320.3|12305.3|0
1644327540000|2022-02-08 13:39:00|12320.5|12305.5|12326.9|12311.9|12326.9|12311.9|12320.5|12305.5|2
1644327550000|2022-02-08 13:39:10|12327|12312|12330.9|12315.9|12330.9|12315.9|12326.9|12311.9|11
1644327560000|2022-02-08 13:39:20|12331.8|12316.8|12329.9|12314.9|12337.6|12322.6|12327.8|12312.8|28
1644327570000|2022-02-08 13:39:30|12329.8|12314.8|12330.8|12315.8|12331.4|12316.4|12328.9|12313.9|2
1644327580000|2022-02-08 13:39:40|12330.3|12315.3|12330.4|12315.4|12330.4|12315.4|12330.3|12315.3|0
1644327590000|2022-02-08 13:39:50|12329.9|12314.9|12329.3|12314.3|12329.9|12314.9|12329.3|12314.3|0
1644327600000|2022-02-08 13:40:00|12329.4|12314.4|12332|12317|12332.9|12317.9|12329.4|12314.4|1
1644327610000|2022-02-08 13:40:10|12332.4|12317.4|12334.4|12319.4|12334.4|12319.4|12332.4|12317.4|1
1644327620000|2022-02-08 13:40:20|12334.9|12319.9|12334.8|12319.8|12334.9|12319.9|12334.8|12319.8|0
1644327630000|2022-02-08 13:40:30|12334.3|12319.3|12333.4|12318.4|12335.9|12320.9|12332.9|12317.9|11
1644327640000|2022-02-08 13:40:40|12333.9|12318.9|12334.3|12319.3|12334.3|12319.3|12333.4|12318.4|3
1644327650000|2022-02-08 13:40:50|12333.3|12318.3|12333.3|12318.3|12333.8|12318.8|12333.3|12318.3|0
1644327660000|2022-02-08 13:41:00|12333.4|12318.4|12338.4|12323.4|12338.8|12323.8|12333.4|12318.4|8
1644327670000|2022-02-08 13:41:10|12338.3|12323.3|12338.3|12323.3|12338.3|12323.3|12338.3|12323.3|0
1644327680000|2022-02-08 13:41:20|12339.4|12324.4|12338.9|12323.9|12339.4|12324.4|12338.9|12323.9|2
1644327690000|2022-02-08 13:41:30|12339.3|12324.3|12339.9|12324.9|12340.4|12325.4|12339.3|12324.3|1
1644327700000|2022-02-08 13:41:40|12340.4|12325.4|12340.9|12325.9|12340.9|12325.9|12340.4|12325.4|0
1644327720000|2022-02-08 13:42:00|12339.8|12324.8|12336.8|12321.8|12339.8|12324.8|12336.3|12321.3|4
1644327730000|2022-02-08 13:42:10|12336.3|12321.3|12335.9|12320.9|12336.3|12321.3|12335.9|12320.9|0
1644327760000|2022-02-08 13:42:40|12335.4|12320.4|12335.4|12320.4|12335.4|12320.4|12335.4|12320.4|0
1644327770000|2022-02-08 13:42:50|12335.3|12320.3|12330.4|12315.4|12335.3|12320.3|12330.4|12315.4|1
1644327780000|2022-02-08 13:43:00|12329.8|12314.8|12333.3|12318.3|12333.9|12318.9|12329.8|12314.8|0
1644327790000|2022-02-08 13:43:10|12332.9|12317.9|12332.8|12317.8|12332.9|12317.9|12332.8|12317.8|0
1644327820000|2022-02-08 13:43:40|12330.4|12315.4|12325.3|12310.3|12330.4|12315.4|12325.3|12310.3|2
1644327830000|2022-02-08 13:43:50|12325.2|12310.2|12323.7|12308.7|12325.3|12310.3|12323.7|12308.7|33
1644327840000|2022-02-08 13:44:00|12323.2|12308.2|12326.6|12311.6|12326.7|12311.7|12323.2|12308.2|4
1644327850000|2022-02-08 13:44:10|12326.7|12311.7|12328.1|12313.1|12328.1|12313.1|12326.7|12311.7|3
1644327860000|2022-02-08 13:44:20|12327.9|12312.9|12326.2|12311.2|12329.3|12314.3|12325.2|12310.2|2
1644327870000|2022-02-08 13:44:30|12326.7|12311.7|12324.6|12309.6|12326.7|12311.7|12324.6|12309.6|0
1644327880000|2022-02-08 13:44:40|12324.2|12309.2|12326.7|12311.7|12326.7|12311.7|12324.2|12309.2|1
1644327890000|2022-02-08 13:44:50|12326.2|12311.2|12321.1|12306.1|12326.2|12311.2|12321.1|12306.1|7
1644327900000|2022-02-08 13:45:00|12321.7|12306.7|12323.1|12308.1|12323.2|12308.2|12321.2|12306.2|0
1644327910000|2022-02-08 13:45:10|12322.6|12307.6|12321.1|12306.1|12322.6|12307.6|12321.1|12306.1|0
1644327920000|2022-02-08 13:45:20|12320.8|12305.8|12323.6|12308.6|12323.9|12308.9|12320.8|12305.8|1
1644327940000|2022-02-08 13:45:40|12323.5|12308.5|12322.2|12307.2|12323.5|12308.5|12322.2|12307.2|0
1644327950000|2022-02-08 13:45:50|12322.1|12307.1|12320.8|12305.8|12322.1|12307.1|12318.2|12303.2|6
1644327960000|2022-02-08 13:46:00|12322.2|12307.2|12323.2|12308.2|12323.2|12308.2|12322.2|12307.2|3
1644327970000|2022-02-08 13:46:10|12321.7|12306.7|12321.7|12306.7|12321.7|12306.7|12321.7|12306.7|1
1644327990000|2022-02-08 13:46:30|12321.8|12306.8|12321.7|12306.7|12321.8|12306.8|12321.7|12306.7|0
1644328000000|2022-02-08 13:46:40|12319.6|12304.6|12319.8|12304.8|12319.8|12304.8|12319.1|12304.1|3
1644328010000|2022-02-08 13:46:50|12321.7|12306.7|12322.7|12307.7|12322.7|12307.7|12321.7|12306.7|1
1644328020000|2022-02-08 13:47:00|12322.6|12307.6|12322.7|12307.7|12322.7|12307.7|12321.7|12306.7|2
1644328030000|2022-02-08 13:47:10|12322.6|12307.6|12321.7|12306.7|12322.6|12307.6|12321.7|12306.7|0
1644328040000|2022-02-08 13:47:20|12323.6|12308.6|12323.6|12308.6|12323.6|12308.6|12323.6|12308.6|0
1644328050000|2022-02-08 13:47:30|12323.5|12308.5|12323.1|12308.1|12323.5|12308.5|12323.1|12308.1|0
1644328060000|2022-02-08 13:47:40|12324.1|12309.1|12324.4|12309.4|12324.4|12309.4|12324.1|12309.1|1
1644328070000|2022-02-08 13:47:50|12325.9|12310.9|12325.3|12310.3|12327.2|12312.2|12325.3|12310.3|2
1644328080000|2022-02-08 13:48:00|12325.7|12310.7|12326.7|12311.7|12326.7|12311.7|12325.7|12310.7|0
1644328100000|2022-02-08 13:48:20|12326.8|12311.8|12327.7|12312.7|12327.7|12312.7|12326.8|12311.8|4
1644328110000|2022-02-08 13:48:30|12328.7|12313.7|12329.8|12314.8|12330.2|12315.2|12328.2|12313.2|3
1644328120000|2022-02-08 13:48:40|12331.2|12316.2|12331.1|12316.1|12331.7|12316.7|12331.1|12316.1|0
1644328140000|2022-02-08 13:49:00|12332.1|12317.1|12330.2|12315.2|12332.1|12317.1|12330.2|12315.2|2
1644328150000|2022-02-08 13:49:10|12329.2|12314.2|12329.2|12314.2|12329.2|12314.2|12329.2|12314.2|0
1644328160000|2022-02-08 13:49:20|12328.7|12313.7|12328.7|12313.7|12328.7|12313.7|12328.7|12313.7|0
1644328180000|2022-02-08 13:49:40|||||||||1
1644328200000|2022-02-08 13:50:00|12326.2|12311.2|12326.3|12311.3|12326.3|12311.3|12326.2|12311.2|4
1644328210000|2022-02-08 13:50:10|12324.2|12309.2|12323.7|12308.7|12324.2|12309.2|12323.7|12308.7|2
1644328220000|2022-02-08 13:50:20|12324.3|12309.3|12324.8|12309.8|12324.8|12309.8|12324.3|12309.3|2
1644328230000|2022-02-08 13:50:30|12324.6|12309.6|12324.1|12309.1|12324.6|12309.6|12323.7|12308.7|5
1644328240000|2022-02-08 13:50:40|||||||||2
1644328250000|2022-02-08 13:50:50|||||||||1
1644328260000|2022-02-08 13:51:00|12324.6|12309.6|12324.6|12309.6|12324.6|12309.6|12324.6|12309.6|0
1644328270000|2022-02-08 13:51:10|12324.7|12309.7|12328.3|12313.3|12328.3|12313.3|12324.7|12309.7|17
1644328280000|2022-02-08 13:51:20|12328.8|12313.8|12328.7|12313.7|12328.8|12313.8|12328.7|12313.7|1
1644328290000|2022-02-08 13:51:30|12329|12314|12330.3|12315.3|12330.3|12315.3|12329|12314|0
1644328340000|2022-02-08 13:52:20|12325.2|12310.2|12324.5|12309.5|12325.2|12310.2|12324.5|12309.5|20
1644328350000|2022-02-08 13:52:30|12323.3|12308.3|12323.2|12308.2|12323.3|12308.3|12323.2|12308.2|0
1644328360000|2022-02-08 13:52:40|||||||||2
1644328370000|2022-02-08 13:52:50|12323.6|12308.6|12323.6|12308.6|12323.6|12308.6|12323.6|12308.6|5
1644328380000|2022-02-08 13:53:00|12324|12309|12324|12309|12324|12309|12324|12309|0
1644328420000|2022-02-08 13:53:40|||||||||6
1644328440000|2022-02-08 13:54:00|12324.4|12309.4|12321.2|12306.2|12324.4|12309.4|12321|12306|25
1644328450000|2022-02-08 13:54:10|12322.5|12307.5|12321.6|12306.6|12322.5|12307.5|12321.6|12306.6|1
1644328460000|2022-02-08 13:54:20|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|12321.5|12306.5|0
1644328470000|2022-02-08 13:54:30|12322.8|12307.8|12323.1|12308.1|12323.1|12308.1|12322.6|12307.6|2
1644328500000|2022-02-08 13:55:00|12322.6|12307.6|12323.6|12308.6|12323.6|12308.6|12322.6|12307.6|1
1644328540000|2022-02-08 13:55:40|12324.4|12309.4|12321.9|12306.9|12324.4|12309.4|12321.9|12306.9|9
1644328550000|2022-02-08 13:55:50|12321.5|12306.5|12323.1|12308.1|12323.1|12308.1|12321.5|12306.5|1
1644328560000|2022-02-08 13:56:00|12323.5|12308.5|12321.9|12306.9|12325.4|12310.4|12321.9|12306.9|15
1644328570000|2022-02-08 13:56:10|12321.2|12306.2|12324.1|12309.1|12324.1|12309.1|12321.2|12306.2|0
1644328580000|2022-02-08 13:56:20|12324.2|12309.2|12325.1|12310.1|12325.1|12310.1|12324.2|12309.2|0
1644328590000|2022-02-08 13:56:30|12325|12310|12326.1|12311.1|12326.1|12311.1|12324.6|12309.6|1
1644328600000|2022-02-08 13:56:40|12324.7|12309.7|12325.1|12310.1|12325.1|12310.1|12324.7|12309.7|2
1644328610000|2022-02-08 13:56:50|12324.3|12309.3|12321.1|12306.1|12324.3|12309.3|12321.1|12306.1|7
1644328620000|2022-02-08 13:57:00|12322|12307|12322.4|12307.4|12322.5|12307.5|12321.6|12306.6|1
1644328630000|2022-02-08 13:57:10|12321.2|12306.2|12321|12306|12321.2|12306.2|12321|12306|4
1644328640000|2022-02-08 13:57:20|12320.5|12305.5|12321|12306|12321|12306|12320.5|12305.5|12
1644328650000|2022-02-08 13:57:30|12324.4|12309.4|12321|12306|12324.4|12309.4|12321|12306|8
1644328660000|2022-02-08 13:57:40|12321.2|12306.2|12322|12307|12322|12307|12321.2|12306.2|0
1644328670000|2022-02-08 13:57:50|12319.5|12304.5|12321|12306|12321|12306|12318.5|12303.5|9
1644328680000|2022-02-08 13:58:00|12322.1|12307.1|12319.5|12304.5|12322.1|12307.1|12319.5|12304.5|1
1644328700000|2022-02-08 13:58:20|12319.4|12304.4|12314.9|12299.9|12319.4|12304.4|12314.9|12299.9|4
1644328710000|2022-02-08 13:58:30|12314|12299|12313.5|12298.5|12314.5|12299.5|12313.5|12298.5|3
1644328720000|2022-02-08 13:58:40|12313.6|12298.6|12314|12299|12314|12299|12313.6|12298.6|0
1644328730000|2022-02-08 13:58:50|12313.5|12298.5|12313.5|12298.5|12313.5|12298.5|12313.5|12298.5|0
1644328740000|2022-02-08 13:59:00|12313.6|12298.6|12314.6|12299.6|12314.6|12299.6|12313.5|12298.5|5
1644328750000|2022-02-08 13:59:10|12314.1|12299.1|12313.6|12298.6|12314.1|12299.1|12313.6|12298.6|0
1644328760000|2022-02-08 13:59:20|12314.1|12299.1|12310.5|12295.5|12314.1|12299.1|12310.5|12295.5|3
1644328770000|2022-02-08 13:59:30|12310.1|12295.1|12307|12292|12310.1|12295.1|12307|12292|11
1644328780000|2022-02-08 13:59:40|12306.8|12291.8|12305.9|12290.9|12306.8|12291.8|12305.9|12290.9|12
1644328790000|2022-02-08 13:59:50|12303.4|12288.4|12304.9|12289.9|12305.8|12290.8|12303.4|12288.4|46
1644328800000|2022-02-08 14:00:00|12305.2|12290.2|12306.4|12291.4|12306.9|12291.9|12305.2|12290.2|4
1644328810000|2022-02-08 14:00:10|12306.6|12291.6|12307.4|12292.4|12308.9|12293.9|12306.6|12291.6|1
1644328820000|2022-02-08 14:00:20|12307.3|12292.3|12307|12292|12307.3|12292.3|12307|12292|0
1644328830000|2022-02-08 14:00:30|12307.4|12292.4|12307.4|12292.4|12307.4|12292.4|12307.4|12292.4|1
1644328840000|2022-02-08 14:00:40|12307.6|12292.6|12308.9|12293.9|12308.9|12293.9|12307.6|12292.6|0
1644328860000|2022-02-08 14:01:00|12310.9|12295.9|12314.9|12299.9|12314.9|12299.9|12310.9|12295.9|8
1644328870000|2022-02-08 14:01:10|12315.3|12300.3|12315.9|12300.9|12315.9|12300.9|12314.4|12299.4|13
1644328880000|2022-02-08 14:01:20|12315.4|12300.4|12315|12300|12317.4|12302.4|12315|12300|2
1644328890000|2022-02-08 14:01:30|12314.6|12299.6|12314.8|12299.8|12316.9|12301.9|12314.6|12299.6|15
1644328900000|2022-02-08 14:01:40|12314.4|12299.4|12314.4|12299.4|12314.4|12299.4|12314.4|12299.4|0
1644328910000|2022-02-08 14:01:50|12314|12299|12313.6|12298.6|12314|12299|12313.6|12298.6|9
1644328930000|2022-02-08 14:02:10|||||||||1
1644328940000|2022-02-08 14:02:20|12313.5|12298.5|12314|12299|12314|12299|12313.5|12298.5|3
1644328970000|2022-02-08 14:02:50|12311.3|12296.3|12307.5|12292.5|12311.3|12296.3|12307.5|12292.5|3
1644328980000|2022-02-08 14:03:00|12307.7|12292.7|12309.7|12294.7|12310|12295|12307.7|12292.7|7
1644328990000|2022-02-08 14:03:10|12310.2|12295.2|12310.2|12295.2|12310.2|12295.2|12310.2|12295.2|0
1644329000000|2022-02-08 14:03:20|12310.7|12295.7|12310.7|12295.7|12310.7|12295.7|12310.7|12295.7|0
1644329010000|2022-02-08 14:03:30|12310.2|12295.2|12310.2|12295.2|12310.2|12295.2|12310.2|12295.2|0
1644329020000|2022-02-08 14:03:40|12310|12295|12309.6|12294.6|12310.1|12295.1|12309.6|12294.6|0
1644329030000|2022-02-08 14:03:50|12309.1|12294.1|12308.6|12293.6|12309.7|12294.7|12308.2|12293.2|1
1644329040000|2022-02-08 14:04:00|12309|12294|12310|12295|12311.1|12296.1|12309|12294|0
1644329050000|2022-02-08 14:04:10|12309.3|12294.3|12307.9|12292.9|12309.3|12294.3|12307.8|12292.8|19
1644329060000|2022-02-08 14:04:20|12307.8|12292.8|12305.6|12290.6|12307.8|12292.8|12305.1|12290.1|2
1644329070000|2022-02-08 14:04:30|12306.1|12291.1|12305.1|12290.1|12306.1|12291.1|12305.1|12290.1|2
1644329080000|2022-02-08 14:04:40|12304.7|12289.7|12304.7|12289.7|12304.7|12289.7|12304.7|12289.7|0
1644329090000|2022-02-08 14:04:50|12304.2|12289.2|12305.9|12290.9|12306.4|12291.4|12304.1|12289.1|10
1644329100000|2022-02-08 14:05:00|12306.2|12291.2|12307.4|12292.4|12307.4|12292.4|12306.1|12291.1|1
1644329110000|2022-02-08 14:05:10|12307|12292|12307|12292|12307|12292|12307|12292|0
1644329120000|2022-02-08 14:05:20|12307.9|12292.9|12307.9|12292.9|12307.9|12292.9|12307.9|12292.9|0
1644329130000|2022-02-08 14:05:30|12307.8|12292.8|12307|12292|12307.8|12292.8|12307|12292|0
1644329140000|2022-02-08 14:05:40|12306.6|12291.6|12306.5|12291.5|12306.6|12291.6|12306.5|12291.5|0
1644329150000|2022-02-08 14:05:50|||||||||1
1644329160000|2022-02-08 14:06:00|12306.1|12291.1|12306.1|12291.1|12306.1|12291.1|12306.1|12291.1|2
1644329170000|2022-02-08 14:06:10|12306|12291|12305.2|12290.2|12306|12291|12305.2|12290.2|6
1644329200000|2022-02-08 14:06:40|12305.6|12290.6|12305.6|12290.6|12305.6|12290.6|12305.6|12290.6|0
1644329210000|2022-02-08 14:06:50|12304.6|12289.6|12304.6|12289.6|12304.6|12289.6|12304.6|12289.6|2
1644329220000|2022-02-08 14:07:00|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|0
1644329240000|2022-02-08 14:07:20|12303.6|12288.6|12304.2|12289.2|12304.2|12289.2|12303.6|12288.6|1
1644329250000|2022-02-08 14:07:30|12307.5|12292.5|12306.1|12291.1|12307.5|12292.5|12306.1|12291.1|10
1644329260000|2022-02-08 14:07:40|12306.2|12291.2|12306.2|12291.2|12306.2|12291.2|12306.2|12291.2|2
1644329280000|2022-02-08 14:08:00|12306.3|12291.3|12306.3|12291.3|12306.3|12291.3|12306.3|12291.3|0
1644329290000|2022-02-08 14:08:10|12307.6|12292.6|12307.6|12292.6|12307.6|12292.6|12307.6|12292.6|0
1644329300000|2022-02-08 14:08:20|12305.9|12290.9|12305.5|12290.5|12305.9|12290.9|12305.5|12290.5|3
1644329310000|2022-02-08 14:08:30|12305.1|12290.1|12306|12291|12306|12291|12305.1|12290.1|0
1644329320000|2022-02-08 14:08:40|12305.1|12290.1|12305.1|12290.1|12305.1|12290.1|12305.1|12290.1|0
1644329340000|2022-02-08 14:09:00|12305.6|12290.6|12304|12289|12305.6|12290.6|12304|12289|22
1644329360000|2022-02-08 14:09:20|12303.6|12288.6|12303.6|12288.6|12303.6|12288.6|12303.6|12288.6|4
1644329370000|2022-02-08 14:09:30|12303.1|12288.1|12303.1|12288.1|12303.1|12288.1|12303|12288|4
1644329380000|2022-02-08 14:09:40|12303.5|12288.5|12303.5|12288.5|12303.5|12288.5|12303.5|12288.5|0
1644329390000|2022-02-08 14:09:50|12303.4|12288.4|12303.4|12288.4|12303.4|12288.4|12303.4|12288.4|3
1644329400000|2022-02-08 14:10:00|12304|12289|12303.6|12288.6|12304|12289|12303.6|12288.6|8
1644329410000|2022-02-08 14:10:10|12304.1|12289.1|12304.6|12289.6|12304.6|12289.6|12304.1|12289.1|0
1644329420000|2022-02-08 14:10:20|12304.1|12289.1|12303.6|12288.6|12304.1|12289.1|12303.6|12288.6|0
1644329440000|2022-02-08 14:10:40|12303.7|12288.7|12304.7|12289.7|12304.7|12289.7|12303.7|12288.7|2
1644329450000|2022-02-08 14:10:50|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|1
1644329460000|2022-02-08 14:11:00|12304.7|12289.7|12303.6|12288.6|12304.7|12289.7|12303.6|12288.6|6
1644329490000|2022-02-08 14:11:30|12303.5|12288.5|12303.1|12288.1|12303.5|12288.5|12303.1|12288.1|0
1644329500000|2022-02-08 14:11:40|12303.2|12288.2|12303.1|12288.1|12303.2|12288.2|12303.1|12288.1|1
1644329510000|2022-02-08 14:11:50|12302.9|12287.9|12302.9|12287.9|12302.9|12287.9|12302.9|12287.9|61
1644329520000|2022-02-08 14:12:00|12303.2|12288.2|12303.2|12288.2|12304.2|12289.2|12303.2|12288.2|101
1644329530000|2022-02-08 14:12:10|12302.8|12287.8|12302.8|12287.8|12302.8|12287.8|12302.8|12287.8|4
1644329540000|2022-02-08 14:12:20|12304.5|12289.5|12304.7|12289.7|12304.7|12289.7|12304.5|12289.5|13
1644329550000|2022-02-08 14:12:30|12304.2|12289.2|12304.2|12289.2|12304.7|12289.7|12304.2|12289.2|5
1644329560000|2022-02-08 14:12:40|12303.7|12288.7|12303.9|12288.9|12303.9|12288.9|12303.7|12288.7|1
1644329570000|2022-02-08 14:12:50|12305.2|12290.2|12305.6|12290.6|12305.6|12290.6|12305.2|12290.2|10
1644329580000|2022-02-08 14:13:00|12305.7|12290.7|12306.2|12291.2|12306.2|12291.2|12305.7|12290.7|6
1644329590000|2022-02-08 14:13:10|12306.3|12291.3|12308.6|12293.6|12308.6|12293.6|12306.3|12291.3|6
1644329610000|2022-02-08 14:13:30|12308.2|12293.2|12308.2|12293.2|12308.2|12293.2|12308.2|12293.2|0
1644329620000|2022-02-08 14:13:40|||||||||1
1644329630000|2022-02-08 14:13:50|12308.7|12293.7|12308.7|12293.7|12308.7|12293.7|12308.7|12293.7|0
1644329640000|2022-02-08 14:14:00|12308.6|12293.6|12308.2|12293.2|12308.7|12293.7|12308.2|12293.2|15
1644329650000|2022-02-08 14:14:10|||||||||3
1644329670000|2022-02-08 14:14:30|12305.7|12290.7|12305.7|12290.7|12305.7|12290.7|12305.7|12290.7|3
1644329680000|2022-02-08 14:14:40|12306.2|12291.2|12306.2|12291.2|12306.2|12291.2|12306.2|12291.2|0
1644329690000|2022-02-08 14:14:50|||||||||1
1644329700000|2022-02-08 14:15:00|||||||||8
1644329710000|2022-02-08 14:15:10|12306.7|12291.7|12306.7|12291.7|12306.7|12291.7|12306.7|12291.7|9
1644329720000|2022-02-08 14:15:20|12307.5|12292.5|12307.2|12292.2|12307.5|12292.5|12306.7|12291.7|106
1644329730000|2022-02-08 14:15:30|12308.1|12293.1|12308.2|12293.2|12308.2|12293.2|12308.1|12293.1|0
1644329740000|2022-02-08 14:15:40|12308.1|12293.1|12308.1|12293.1|12308.1|12293.1|12308.1|12293.1|1
1644329760000|2022-02-08 14:16:00|12308.2|12293.2|12311.1|12296.1|12311.1|12296.1|12308.2|12293.2|5
1644329770000|2022-02-08 14:16:10|12311.3|12296.3|12310.7|12295.7|12313.2|12298.2|12309.7|12294.7|5
1644329780000|2022-02-08 14:16:20|12311.2|12296.2|12309.6|12294.6|12311.6|12296.6|12309.6|12294.6|2
1644329790000|2022-02-08 14:16:30|12309.7|12294.7|12311.6|12296.6|12313.1|12298.1|12309.7|12294.7|2
1644329800000|2022-02-08 14:16:40|||||||||4
1644329810000|2022-02-08 14:16:50|12311.5|12296.5|12310.6|12295.6|12311.5|12296.5|12310.2|12295.2|0
1644329830000|2022-02-08 14:17:10|12311.1|12296.1|12311|12296|12311.1|12296.1|12311|12296|1
1644329840000|2022-02-08 14:17:20|12310.3|12295.3|12308.6|12293.6|12310.3|12295.3|12308.6|12293.6|14
1644329850000|2022-02-08 14:17:30|12307.6|12292.6|12307.6|12292.6|12307.6|12292.6|12307.6|12292.6|16
1644329880000|2022-02-08 14:18:00|12307.7|12292.7|12306.2|12291.2|12307.7|12292.7|12306.2|12291.2|0
1644329890000|2022-02-08 14:18:10|12305.8|12290.8|12304.7|12289.7|12305.8|12290.8|12304.7|12289.7|8
1644329910000|2022-02-08 14:18:30|12305.2|12290.2|12304.7|12289.7|12305.2|12290.2|12304.7|12289.7|4
1644329920000|2022-02-08 14:18:40|||||||||13
1644329930000|2022-02-08 14:18:50|12304.2|12289.2|12304.2|12289.2|12304.2|12289.2|12304.2|12289.2|4
1644329940000|2022-02-08 14:19:00|12305.7|12290.7|12305.7|12290.7|12305.7|12290.7|12305.7|12290.7|1
1644329960000|2022-02-08 14:19:20|||||||||25
1644329970000|2022-02-08 14:19:30|||||||||3
1644329990000|2022-02-08 14:19:50|12305.5|12290.5|12304.6|12289.6|12305.5|12290.5|12303.7|12288.7|7
1644330000000|2022-02-08 14:20:00|12304.7|12289.7|12303.8|12288.8|12305.2|12290.2|12303.8|12288.8|8
1644330010000|2022-02-08 14:20:10|12305.1|12290.1|12305.1|12290.1|12305.1|12290.1|12305.1|12290.1|0
1644330020000|2022-02-08 14:20:20|12304.2|12289.2|12303.2|12288.2|12304.2|12289.2|12303.2|12288.2|14
1644330030000|2022-02-08 14:20:30|12303.3|12288.3|12303.2|12288.2|12303.7|12288.7|12303.2|12288.2|9
1644330040000|2022-02-08 14:20:40|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|0
1644330050000|2022-02-08 14:20:50|12303.2|12288.2|12303.2|12288.2|12303.2|12288.2|12303.2|12288.2|9
1644330060000|2022-02-08 14:21:00|12303.6|12288.6|12303.7|12288.7|12303.7|12288.7|12303.6|12288.6|2
1644330070000|2022-02-08 14:21:10|12304.1|12289.1|12303.6|12288.6|12304.1|12289.1|12303.6|12288.6|0
1644330080000|2022-02-08 14:21:20|12304.1|12289.1|12304.1|12289.1|12304.1|12289.1|12304.1|12289.1|7
1644330090000|2022-02-08 14:21:30|12304.3|12289.3|12304.7|12289.7|12305.6|12290.6|12304.3|12289.3|2
1644330100000|2022-02-08 14:21:40|12304.6|12289.6|12304.2|12289.2|12304.6|12289.6|12304.2|12289.2|3
1644330110000|2022-02-08 14:21:50|||||||||7
1644330120000|2022-02-08 14:22:00|12303.4|12288.4|12307.1|12292.1|12307.1|12292.1|12303.1|12288.1|3
1644330130000|2022-02-08 14:22:10|12307.2|12292.2|12308.7|12293.7|12310.1|12295.1|12307.2|12292.2|4
1644330140000|2022-02-08 14:22:20|12309.7|12294.7|12309.7|12294.7|12309.7|12294.7|12309.7|12294.7|0
1644330150000|2022-02-08 14:22:30|12309.6|12294.6|12308.7|12293.7|12309.6|12294.6|12308.7|12293.7|0
1644330160000|2022-02-08 14:22:40|12308.3|12293.3|12305.7|12290.7|12308.3|12293.3|12305.7|12290.7|11
1644330170000|2022-02-08 14:22:50|12305.6|12290.6|12304.7|12289.7|12305.6|12290.6|12304.7|12289.7|0
1644330180000|2022-02-08 14:23:00|12306.6|12291.6|12306.6|12291.6|12306.6|12291.6|12306.6|12291.6|0
1644330190000|2022-02-08 14:23:10|12305.2|12290.2|12305.1|12290.1|12305.7|12290.7|12305.1|12290.1|3
1644330210000|2022-02-08 14:23:30|12304.7|12289.7|12303.2|12288.2|12304.7|12289.7|12303.2|12288.2|6
1644330220000|2022-02-08 14:23:40|12303.6|12288.6|12305.9|12290.9|12305.9|12290.9|12303.6|12288.6|1
1644330230000|2022-02-08 14:23:50|12307.1|12292.1|12306.6|12291.6|12307.1|12292.1|12306.6|12291.6|1
1644330240000|2022-02-08 14:24:00|12307.1|12292.1|12307.1|12292.1|12307.1|12292.1|12307.1|12292.1|0
1644330250000|2022-02-08 14:24:10|12309.6|12294.6|12309.6|12294.6|12309.6|12294.6|12309.6|12294.6|1
1644330260000|2022-02-08 14:24:20|12309.5|12294.5|12309.1|12294.1|12309.5|12294.5|12309.1|12294.1|52
1644330270000|2022-02-08 14:24:30|12309|12294|12308.1|12293.1|12309|12294|12308.1|12293.1|1
1644330280000|2022-02-08 14:24:40|12308|12293|12308|12293|12308|12293|12308|12293|0
1644330290000|2022-02-08 14:24:50|12308.1|12293.1|12309.6|12294.6|12310.1|12295.1|12308.1|12293.1|13
1644330300000|2022-02-08 14:25:00|12309.5|12294.5|12308.6|12293.6|12309.5|12294.5|12308.6|12293.6|2
1644330320000|2022-02-08 14:25:20|12309.1|12294.1|12309.1|12294.1|12309.1|12294.1|12309.1|12294.1|1
1644330330000|2022-02-08 14:25:30|12309.2|12294.2|12309.9|12294.9|12309.9|12294.9|12309.2|12294.2|1
1644330340000|2022-02-08 14:25:40|12311.6|12296.6|12311.6|12296.6|12311.6|12296.6|12311.6|12296.6|0
1644330350000|2022-02-08 14:25:50|12307.6|12292.6|12309.1|12294.1|12309.1|12294.1|12307.6|12292.6|37
1644330360000|2022-02-08 14:26:00|12308.6|12293.6|12309.6|12294.6|12309.6|12294.6|12308.6|12293.6|6
1644330380000|2022-02-08 14:26:20|||||||||2
1644330390000|2022-02-08 14:26:30|12308.8|12293.8|12309.3|12294.3|12309.3|12294.3|12308.8|12293.8|8
1644330400000|2022-02-08 14:26:40|12309.7|12294.7|12309.5|12294.5|12309.8|12294.8|12309.4|12294.4|20
1644330410000|2022-02-08 14:26:50|12308.5|12293.5|12308.9|12293.9|12308.9|12293.9|12308.5|12293.5|4
1644330430000|2022-02-08 14:27:10|12309.3|12294.3|12308|12293|12309.3|12294.3|12308|12293|13
1644330450000|2022-02-08 14:27:30|12308.8|12293.8|12309.3|12294.3|12309.3|12294.3|12308.8|12293.8|0
1644330460000|2022-02-08 14:27:40|12309.7|12294.7|12306.4|12291.4|12309.7|12294.7|12305.5|12290.5|6
1644330470000|2022-02-08 14:27:50|12305.5|12290.5|12306.5|12291.5|12306.5|12291.5|12305|12290|3
1644330480000|2022-02-08 14:28:00|12307|12292|12303.5|12288.5|12307|12292|12303.5|12288.5|6
1644330500000|2022-02-08 14:28:20|12303.6|12288.6|12303.6|12288.6|12303.6|12288.6|12303.6|12288.6|0
1644330520000|2022-02-08 14:28:40|12304|12289|12304|12289|12304|12289|12304|12289|0
1644330540000|2022-02-08 14:29:00|12303.2|12288.2|12303.2|12288.2|12303.2|12288.2|12303.2|12288.2|0
1644330550000|2022-02-08 14:29:10|||||||||3
1644330560000|2022-02-08 14:29:20|12303.5|12288.5|12303.5|12288.5|12303.5|12288.5|12303.5|12288.5|5
1644330590000|2022-02-08 14:29:50|||||||||2
1644330600000|2022-02-08 14:30:00|12303.1|12288.1|12314.5|12299.5|12314.5|12299.5|12301.9|12286.9|22
1644330610000|2022-02-08 14:30:10|12315.4|12300.4|12313.2|12298.2|12316.8|12301.8|12311.4|12296.4|8
1644330620000|2022-02-08 14:30:20|12312.5|12297.5|12308|12293|12313.4|12298.4|12307.5|12292.5|19
1644330630000|2022-02-08 14:30:30|12308.9|12293.9|12309.9|12294.9|12311.4|12296.4|12308.9|12293.9|0
1644330640000|2022-02-08 14:30:40|12309.4|12294.4|12307.9|12292.9|12309.4|12294.4|12306.5|12291.5|4
1644330650000|2022-02-08 14:30:50|12306.9|12291.9|12308.4|12293.4|12308.4|12293.4|12306.4|12291.4|8
1644330660000|2022-02-08 14:31:00|12308.5|12293.5|12313|12298|12313|12298|12308.5|12293.5|14
1644330670000|2022-02-08 14:31:10|12310|12295|12310|12295|12310|12295|12309|12294|4
1644330680000|2022-02-08 14:31:20|12308.5|12293.5|12310|12295|12310|12295|12308|12293|1
1644330690000|2022-02-08 14:31:30|12309|12294|12310|12295|12310.5|12295.5|12308|12293|2
1644330700000|2022-02-08 14:31:40|12309.5|12294.5|12306|12291|12310|12295|12306|12291|2
1644330710000|2022-02-08 14:31:50|12305.9|12290.9|12305.1|12290.1|12307|12292|12304.4|12289.4|7
1644330720000|2022-02-08 14:32:00|12305.5|12290.5|12310.4|12295.4|12310.4|12295.4|12305.3|12290.3|2
1644330730000|2022-02-08 14:32:10|12310.5|12295.5|12309.9|12294.9|12312.4|12297.4|12309.9|12294.9|3
1644330740000|2022-02-08 14:32:20|12309|12294|12306.8|12291.8|12309|12294|12306.8|12291.8|1
1644330750000|2022-02-08 14:32:30|12306.4|12291.4|12305.4|12290.4|12306.9|12291.9|12305.4|12290.4|0
1644330760000|2022-02-08 14:32:40|12304.9|12289.9|12307.6|12292.6|12307.6|12292.6|12303.9|12288.9|6
1644330770000|2022-02-08 14:32:50|12307.2|12292.2|12307.2|12292.2|12307.2|12292.2|12307.2|12292.2|12
1644330780000|2022-02-08 14:33:00|12307.6|12292.6|12309.1|12294.1|12309.1|12294.1|12307.2|12292.2|13
1644330790000|2022-02-08 14:33:10|12308.1|12293.1|12309.1|12294.1|12309.5|12294.5|12307.6|12292.6|23
1644330800000|2022-02-08 14:33:20|12308.6|12293.6|12306.9|12291.9|12308.6|12293.6|12304.4|12289.4|14
1644330810000|2022-02-08 14:33:30|12306.4|12291.4|12305.4|12290.4|12306.9|12291.9|12305.4|12290.4|0
1644330820000|2022-02-08 14:33:40|12304.4|12289.4|12301.6|12286.6|12304.4|12289.4|12301.6|12286.6|2
1644330830000|2022-02-08 14:33:50|12302.9|12287.9|12301.5|12286.5|12302.9|12287.9|12301.5|12286.5|5
1644330840000|2022-02-08 14:34:00|12301.6|12286.6|12301.1|12286.1|12301.9|12286.9|12301.1|12286.1|5
1644330850000|2022-02-08 14:34:10|12300.6|12285.6|12301.6|12286.6|12302|12287|12300.6|12285.6|4
1644330860000|2022-02-08 14:34:20|12302|12287|12301.6|12286.6|12302.4|12287.4|12301.6|12286.6|5
1644330870000|2022-02-08 14:34:30|12302|12287|12301.6|12286.6|12302|12287|12301.6|12286.6|6
1644330880000|2022-02-08 14:34:40|12300.7|12285.7|12300.6|12285.6|12300.7|12285.7|12300.6|12285.6|1
1644330890000|2022-02-08 14:34:50|12301|12286|12303.6|12288.6|12303.6|12288.6|12301|12286|4
1644330900000|2022-02-08 14:35:00|12304.2|12289.2|12307.5|12292.5|12307.5|12292.5|12304.2|12289.2|2
1644330910000|2022-02-08 14:35:10|12307.6|12292.6|12308|12293|12308.5|12293.5|12307.5|12292.5|0
1644330920000|2022-02-08 14:35:20|12308.1|12293.1|12308.5|12293.5|12308.5|12293.5|12308.1|12293.1|0
1644330930000|2022-02-08 14:35:30|12311.3|12296.3|12311.2|12296.2|12311.8|12296.8|12311.2|12296.2|13
1644330940000|2022-02-08 14:35:40|12311.3|12296.3|12309.8|12294.8|12312.3|12297.3|12309.8|12294.8|6
1644330950000|2022-02-08 14:35:50|12309.3|12294.3|12305.8|12290.8|12309.3|12294.3|12305|12290|23
1644330960000|2022-02-08 14:36:00|12306.3|12291.3|12308|12293|12308.5|12293.5|12306.3|12291.3|6
1644330970000|2022-02-08 14:36:10|12308.1|12293.1|12310|12295|12310|12295|12308.1|12293.1|7
1644330980000|2022-02-08 14:36:20|12310.1|12295.1|12309.1|12294.1|12311.5|12296.5|12308.7|12293.7|34
1644330990000|2022-02-08 14:36:30|12308.6|12293.6|12309.1|12294.1|12309.6|12294.6|12308.6|12293.6|0
1644331000000|2022-02-08 14:36:40|12309|12294|12305.6|12290.6|12309|12294|12305.6|12290.6|6
1644331010000|2022-02-08 14:36:50|12306|12291|12305.2|12290.2|12306.2|12291.2|12305.2|12290.2|10
1644331020000|2022-02-08 14:37:00|12305.1|12290.1|12305.2|12290.2|12305.2|12290.2|12304.2|12289.2|13
1644331030000|2022-02-08 14:37:10|12308.1|12293.1|12304.8|12289.8|12308.1|12293.1|12304.8|12289.8|8
1644331040000|2022-02-08 14:37:20|12306.1|12291.1|12307.2|12292.2|12307.2|12292.2|12306.1|12291.1|3
1644331050000|2022-02-08 14:37:30|12306.8|12291.8|12308.6|12293.6|12308.6|12293.6|12306.7|12291.7|4
1644331060000|2022-02-08 14:37:40|12308.1|12293.1|12312.1|12297.1|12312.7|12297.7|12308.1|12293.1|10
1644331070000|2022-02-08 14:37:50|12311.6|12296.6|12308.7|12293.7|12312.1|12297.1|12308.7|12293.7|10
1644331080000|2022-02-08 14:38:00|12311.7|12296.7|12311.8|12296.8|12313.8|12298.8|12311.2|12296.2|4
1644331090000|2022-02-08 14:38:10|12311.7|12296.7|12309.4|12294.4|12311.7|12296.7|12309.4|12294.4|4
1644331100000|2022-02-08 14:38:20|12310.7|12295.7|12311.7|12296.7|12312.7|12297.7|12309.8|12294.8|0
1644331110000|2022-02-08 14:38:30|12311.6|12296.6|12310.2|12295.2|12311.6|12296.6|12309.7|12294.7|1
1644331120000|2022-02-08 14:38:40|12310.1|12295.1|12310.1|12295.1|12311.6|12296.6|12309.7|12294.7|2
1644331130000|2022-02-08 14:38:50|12310.7|12295.7|12311.6|12296.6|12311.7|12296.7|12310.7|12295.7|0
1644331140000|2022-02-08 14:39:00|12311.7|12296.7|12314.1|12299.1|12314.6|12299.6|12311.6|12296.6|12
1644331150000|2022-02-08 14:39:10|12314.6|12299.6|12315.1|12300.1|12315.6|12300.6|12314.6|12299.6|5
1644331160000|2022-02-08 14:39:20|12314.6|12299.6|12315.1|12300.1|12315.1|12300.1|12314.6|12299.6|5
1644331170000|2022-02-08 14:39:30|12314.6|12299.6|12313.8|12298.8|12314.6|12299.6|12313.1|12298.1|0
1644331180000|2022-02-08 14:39:40|12314.7|12299.7|12318.7|12303.7|12320.1|12305.1|12314.7|12299.7|10
1644331190000|2022-02-08 14:39:50|12319.2|12304.2|12319.2|12304.2|12320.1|12305.1|12319.2|12304.2|1
1644331200000|2022-02-08 14:40:00|12319.3|12304.3|12320.8|12305.8|12324.8|12309.8|12319.3|12304.3|7
1644331210000|2022-02-08 14:40:10|12321.1|12306.1|12318.7|12303.7|12321.1|12306.1|12318.7|12303.7|2
1644331220000|2022-02-08 14:40:20|12318.6|12303.6|12316.2|12301.2|12318.6|12303.6|12316.1|12301.1|6
1644331230000|2022-02-08 14:40:30|12316.6|12301.6|12315.1|12300.1|12319.1|12304.1|12315.1|12300.1|6
1644331240000|2022-02-08 14:40:40|12314.5|12299.5|12315.8|12300.8|12317.7|12302.7|12314.5|12299.5|6
1644331250000|2022-02-08 14:40:50|12316.6|12301.6|12315.2|12300.2|12316.6|12301.6|12315.2|12300.2|0
1644331260000|2022-02-08 14:41:00|12316.2|12301.2|12317.6|12302.6|12318.6|12303.6|12316.2|12301.2|0
1644331270000|2022-02-08 14:41:10|12316.7|12301.7|12316.2|12301.2|12317.6|12302.6|12316.2|12301.2|2
1644331280000|2022-02-08 14:41:20|12316.1|12301.1|12313.1|12298.1|12316.1|12301.1|12311.6|12296.6|5
1644331290000|2022-02-08 14:41:30|12313.2|12298.2|12313.7|12298.7|12316.8|12301.8|12313.2|12298.2|3
1644331300000|2022-02-08 14:41:40|12313.6|12298.6|12312.7|12297.7|12314.1|12299.1|12312.7|12297.7|0
1644331320000|2022-02-08 14:42:00|12312.9|12297.9|12312.9|12297.9|12312.9|12297.9|12312.9|12297.9|1
1644331330000|2022-02-08 14:42:10|12313.7|12298.7|12315.7|12300.7|12315.7|12300.7|12313.7|12298.7|2
1644331340000|2022-02-08 14:42:20|12311.7|12296.7|12313.5|12298.5|12313.7|12298.7|12310.6|12295.6|5
1644331350000|2022-02-08 14:42:30|12312.2|12297.2|12313.6|12298.6|12313.7|12298.7|12312.2|12297.2|1
1644331360000|2022-02-08 14:42:40|12312.6|12297.6|12315.3|12300.3|12315.7|12300.7|12312.6|12297.6|3
1644331370000|2022-02-08 14:42:50|12315.6|12300.6|12315.8|12300.8|12315.8|12300.8|12314.6|12299.6|0
1644331380000|2022-02-08 14:43:00|12316.2|12301.2|12317.1|12302.1|12318.1|12303.1|12316.2|12301.2|2
1644331390000|2022-02-08 14:43:10|12317.6|12302.6|12317.6|12302.6|12317.6|12302.6|12317.6|12302.6|0
1644331400000|2022-02-08 14:43:20|12315.6|12300.6|12314.3|12299.3|12315.6|12300.6|12313.1|12298.1|6
1644331410000|2022-02-08 14:43:30|12314.7|12299.7|12314.2|12299.2|12314.7|12299.7|12313.7|12298.7|0
1644331420000|2022-02-08 14:43:40|12314.7|12299.7|12314.1|12299.1|12315.7|12300.7|12314.1|12299.1|19
1644331430000|2022-02-08 14:43:50|12313.8|12298.8|12317.6|12302.6|12318.7|12303.7|12313.8|12298.8|19
1644331440000|2022-02-08 14:44:00|12318.1|12303.1|12317.5|12302.5|12318.6|12303.6|12317|12302|18
1644331450000|2022-02-08 14:44:10|12318.1|12303.1|12318.5|12303.5|12318.5|12303.5|12318.1|12303.1|4
1644331460000|2022-02-08 14:44:20|12318.6|12303.6|12318|12303|12319.6|12304.6|12318|12303|0
1644331470000|2022-02-08 14:44:30|12318.1|12303.1|12317.1|12302.1|12319.2|12304.2|12317.1|12302.1|1
1644331480000|2022-02-08 14:44:40|12316.6|12301.6|12313.4|12298.4|12316.6|12301.6|12313|12298|24
1644331490000|2022-02-08 14:44:50|12313.9|12298.9|12315.9|12300.9|12315.9|12300.9|12313.9|12298.9|3
1644331500000|2022-02-08 14:45:00|12315.4|12300.4|12319.5|12304.5|12319.5|12304.5|12315.4|12300.4|2
1644331510000|2022-02-08 14:45:10|12320.2|12305.2|12319.8|12304.8|12320.2|12305.2|12319.3|12304.3|1
1644331520000|2022-02-08 14:45:20|12319.7|12304.7|12318.9|12303.9|12319.7|12304.7|12318.9|12303.9|4
1644331530000|2022-02-08 14:45:30|12318.5|12303.5|12316.4|12301.4|12318.5|12303.5|12316.4|12301.4|1
1644331540000|2022-02-08 14:45:40|12315.3|12300.3|12315.4|12300.4|12315.8|12300.8|12315.3|12300.3|2
1644331550000|2022-02-08 14:45:50|12314.9|12299.9|12314.8|12299.8|12315.8|12300.8|12314.1|12299.1|0
1644331560000|2022-02-08 14:46:00|12314|12299|12315.4|12300.4|12315.9|12300.9|12314|12299|0
1644331570000|2022-02-08 14:46:10|12315.6|12300.6|12313.5|12298.5|12316.9|12301.9|12313.4|12298.4|9
1644331580000|2022-02-08 14:46:20|12313|12298|12309.8|12294.8|12313.8|12298.8|12309.3|12294.3|30
1644331590000|2022-02-08 14:46:30|12309.9|12294.9|12311.2|12296.2|12311.2|12296.2|12308.3|12293.3|4
1644331600000|2022-02-08 14:46:40|12310.7|12295.7|12310.7|12295.7|12310.7|12295.7|12309.8|12294.8|0
1644331610000|2022-02-08 14:46:50|12310.4|12295.4|12311.3|12296.3|12311.3|12296.3|12309.8|12294.8|1
1644331620000|2022-02-08 14:47:00|12310.8|12295.8|12314.8|12299.8|12315.2|12300.2|12309.3|12294.3|0
1644331630000|2022-02-08 14:47:10|12314.3|12299.3|12315.9|12300.9|12315.9|12300.9|12311.8|12296.8|2
1644331640000|2022-02-08 14:47:20|12316.5|12301.5|12314.2|12299.2|12317.3|12302.3|12313.7|12298.7|1
1644331650000|2022-02-08 14:47:30|12314.3|12299.3|12313.2|12298.2|12314.3|12299.3|12313.2|12298.2|0
1644331660000|2022-02-08 14:47:40|12313.3|12298.3|12314.8|12299.8|12314.8|12299.8|12313.2|12298.2|1
1644331670000|2022-02-08 14:47:50|12314.3|12299.3|12314.3|12299.3|12314.3|12299.3|12314.3|12299.3|1
1644331680000|2022-02-08 14:48:00|12314.8|12299.8|12315.3|12300.3|12315.8|12300.8|12311.8|12296.8|8
1644331690000|2022-02-08 14:48:10|12315.8|12300.8|12314.8|12299.8|12316.5|12301.5|12314.3|12299.3|3
1644331700000|2022-02-08 14:48:20|12315.3|12300.3|12314.8|12299.8|12315.8|12300.8|12314.3|12299.3|1
1644331710000|2022-02-08 14:48:30|12314.9|12299.9|12315|12300|12317|12302|12314.9|12299.9|12
1644331720000|2022-02-08 14:48:40|12315.5|12300.5|12315|12300|12315.5|12300.5|12315|12300|0
1644331730000|2022-02-08 14:48:50|12313.5|12298.5|12315.6|12300.6|12315.6|12300.6|12313.5|12298.5|3
1644331740000|2022-02-08 14:49:00|12316.5|12301.5|12318|12303|12318.5|12303.5|12316.1|12301.1|4
1644331750000|2022-02-08 14:49:10|12318.5|12303.5|12318.1|12303.1|12319|12304|12318.1|12303.1|2
1644331760000|2022-02-08 14:49:20|12317.3|12302.3|12315.9|12300.9|12318.3|12303.3|12315.8|12300.8|1
1644331770000|2022-02-08 14:49:30|12315.8|12300.8|12316.3|12301.3|12316.3|12301.3|12314.8|12299.8|1
1644331780000|2022-02-08 14:49:40|12316.5|12301.5|12314.3|12299.3|12317.3|12302.3|12314.3|12299.3|3
1644331790000|2022-02-08 14:49:50|12315.8|12300.8|12317.8|12302.8|12317.8|12302.8|12315.3|12300.3|1
1644331800000|2022-02-08 14:50:00|12317.7|12302.7|12317.3|12302.3|12317.7|12302.7|12315.5|12300.5|1
1644331810000|2022-02-08 14:50:10|12316.3|12301.3|12312.1|12297.1|12316.3|12301.3|12312.1|12297.1|8
1644331820000|2022-02-08 14:50:20|12312.7|12297.7|12312.2|12297.2|12313.4|12298.4|12310.3|12295.3|2
1644331830000|2022-02-08 14:50:30|12312.3|12297.3|12312.4|12297.4|12312.8|12297.8|12311.9|12296.9|0
1644331840000|2022-02-08 14:50:40|12312.8|12297.8|12312.8|12297.8|12312.8|12297.8|12312.8|12297.8|2
1644331850000|2022-02-08 14:50:50|12312.7|12297.7|12313.2|12298.2|12313.2|12298.2|12312.7|12297.7|1
1644331860000|2022-02-08 14:51:00|12313.4|12298.4|12313.7|12298.7|12313.7|12298.7|12312.6|12297.6|4
1644331870000|2022-02-08 14:51:10|12314.2|12299.2|12310.3|12295.3|12314.2|12299.2|12310.3|12295.3|2
1644331880000|2022-02-08 14:51:20|12310.4|12295.4|12313|12298|12313|12298|12310.4|12295.4|2
1644331890000|2022-02-08 14:51:30|12314.3|12299.3|12316.6|12301.6|12316.6|12301.6|12314.3|12299.3|1
1644331900000|2022-02-08 14:51:40|12315.9|12300.9|12318.4|12303.4|12318.4|12303.4|12314.1|12299.1|39
1644331910000|2022-02-08 14:51:50|12318.5|12303.5|12319|12304|12319|12304|12318.4|12303.4|1
1644331920000|2022-02-08 14:52:00|12318.9|12303.9|12316.3|12301.3|12318.9|12303.9|12316.3|12301.3|3
1644331930000|2022-02-08 14:52:10|12316.5|12301.5|12316.5|12301.5|12316.5|12301.5|12316.5|12301.5|7
1644331940000|2022-02-08 14:52:20|12317.3|12302.3|12318.4|12303.4|12318.4|12303.4|12316.5|12301.5|0
1644331950000|2022-02-08 14:52:30|12318.3|12303.3|12317.9|12302.9|12318.3|12303.3|12317.9|12302.9|1
1644331960000|2022-02-08 14:52:40|12318.3|12303.3|12317|12302|12318.3|12303.3|12317|12302|0
1644331970000|2022-02-08 14:52:50|||||||||1
1644331980000|2022-02-08 14:53:00|12318.4|12303.4|12322.4|12307.4|12322.4|12307.4|12318.4|12303.4|3
1644331990000|2022-02-08 14:53:10|12322.8|12307.8|12322.9|12307.9|12322.9|12307.9|12322.8|12307.8|3
1644332000000|2022-02-08 14:53:20|12323.6|12308.6|12323.6|12308.6|12323.6|12308.6|12323.6|12308.6|14
1644332010000|2022-02-08 14:53:30|12324.1|12309.1|12325.7|12310.7|12325.7|12310.7|12324.1|12309.1|3
1644332020000|2022-02-08 14:53:40|12326.1|12311.1|12324.6|12309.6|12326.1|12311.1|12324.6|12309.6|5
1644332040000|2022-02-08 14:54:00|12325.1|12310.1|12325|12310|12325.1|12310.1|12325|12310|0
1644332060000|2022-02-08 14:54:20|12325.1|12310.1|12325.6|12310.6|12325.6|12310.6|12325.1|12310.1|0
1644332070000|2022-02-08 14:54:30|12325.7|12310.7|12325.5|12310.5|12326.6|12311.6|12325|12310|2
1644332080000|2022-02-08 14:54:40|12326.4|12311.4|12324.5|12309.5|12327|12312|12324.5|12309.5|3
1644332090000|2022-02-08 14:54:50|12322|12307|12322.5|12307.5|12322.5|12307.5|12322|12307|7
1644332100000|2022-02-08 14:55:00|12322|12307|12324.1|12309.1|12324.1|12309.1|12322|12307|2
1644332110000|2022-02-08 14:55:10|12323|12308|12320.5|12305.5|12323|12308|12320|12305|4
1644332120000|2022-02-08 14:55:20|12320.9|12305.9|12322.7|12307.7|12322.7|12307.7|12320.9|12305.9|70
1644332130000|2022-02-08 14:55:30|12321.4|12306.4|12321.4|12306.4|12321.4|12306.4|12321.4|12306.4|0
1644332140000|2022-02-08 14:55:40|12321.1|12306.1|12322|12307|12322.2|12307.2|12321.1|12306.1|5
1644332150000|2022-02-08 14:55:50|12321.6|12306.6|12323.2|12308.2|12323.2|12308.2|12321.6|12306.6|3
1644332160000|2022-02-08 14:56:00|12323.3|12308.3|12323.3|12308.3|12323.3|12308.3|12323.3|12308.3|0
1644332170000|2022-02-08 14:56:10|12323.8|12308.8|12324.7|12309.7|12324.7|12309.7|12323.8|12308.8|0
1644332190000|2022-02-08 14:56:30|12324.6|12309.6|12325.7|12310.7|12325.7|12310.7|12324.3|12309.3|3
1644332200000|2022-02-08 14:56:40|12325.8|12310.8|12329.6|12314.6|12329.6|12314.6|12325.8|12310.8|34
1644332210000|2022-02-08 14:56:50|12329.5|12314.5|12329.5|12314.5|12329.5|12314.5|12329.5|12314.5|3
1644332220000|2022-02-08 14:57:00|12329.6|12314.6|12330.5|12315.5|12331.6|12316.6|12329.6|12314.6|8
1644332240000|2022-02-08 14:57:20|12330.7|12315.7|12334.4|12319.4|12334.5|12319.5|12330.7|12315.7|6
1644332250000|2022-02-08 14:57:30|12334|12319|12333.5|12318.5|12336.1|12321.1|12333.5|12318.5|7
1644332260000|2022-02-08 14:57:40|12332.9|12317.9|12334.6|12319.6|12334.6|12319.6|12331.9|12316.9|1
1644332270000|2022-02-08 14:57:50|12334.7|12319.7|12334.1|12319.1|12336.6|12321.6|12334.1|12319.1|1
1644332280000|2022-02-08 14:58:00|12334.3|12319.3|12337.5|12322.5|12337.5|12322.5|12334.3|12319.3|3
1644332290000|2022-02-08 14:58:10|12336.1|12321.1|12336.4|12321.4|12336.4|12321.4|12336|12321|19
1644332300000|2022-02-08 14:58:20|12336.3|12321.3|12335.4|12320.4|12336.3|12321.3|12335.4|12320.4|6
1644332310000|2022-02-08 14:58:30|12332.4|12317.4|12332.4|12317.4|12332.4|12317.4|12332.4|12317.4|5
1644332320000|2022-02-08 14:58:40|12332.3|12317.3|12327.4|12312.4|12332.4|12317.4|12327.4|12312.4|1
1644332330000|2022-02-08 14:58:50|12326.3|12311.3|12327.4|12312.4|12327.8|12312.8|12326.2|12311.2|2
1644332340000|2022-02-08 14:59:00|12326.2|12311.2|12323.8|12308.8|12326.3|12311.3|12323.4|12308.4|3
1644332350000|2022-02-08 14:59:10|12325.3|12310.3|12323.8|12308.8|12325.3|12310.3|12322.8|12307.8|2
1644332360000|2022-02-08 14:59:20|12324.3|12309.3|12323.4|12308.4|12324.3|12309.3|12323.4|12308.4|1
1644332370000|2022-02-08 14:59:30|12324.7|12309.7|12323.4|12308.4|12324.9|12309.9|12323.4|12308.4|3
1644332380000|2022-02-08 14:59:40|12324.8|12309.8|12323.1|12308.1|12324.9|12309.9|12323.1|12308.1|5
1644332390000|2022-02-08 14:59:50|12323.9|12308.9|12324.4|12309.4|12324.5|12309.5|12323|12308|3
1644332400000|2022-02-08 15:00:00|12323.4|12308.4|12316.9|12301.9|12323.4|12308.4|12316.9|12301.9|4
1644332410000|2022-02-08 15:00:10|12316.8|12301.8|12316.5|12301.5|12317.4|12302.4|12316.4|12301.4|0
1644332430000|2022-02-08 15:00:30|12316.1|12301.1|12311.8|12296.8|12316.1|12301.1|12311.8|12296.8|13
1644332440000|2022-02-08 15:00:40|12311.9|12296.9|12312|12297|12312|12297|12311.9|12296.9|14
1644332450000|2022-02-08 15:00:50|12311.8|12296.8|12311.9|12296.9|12311.9|12296.9|12311.8|12296.8|2
1644332460000|2022-02-08 15:01:00|12312.5|12297.5|12315.3|12300.3|12315.4|12300.4|12312|12297|3
1644332470000|2022-02-08 15:01:10|12314.4|12299.4|12312|12297|12314.4|12299.4|12312|12297|2
1644332480000|2022-02-08 15:01:20|12311.9|12296.9|12311.5|12296.5|12311.9|12296.9|12311.5|12296.5|1
1644332490000|2022-02-08 15:01:30|12311.6|12296.6|12314.7|12299.7|12314.7|12299.7|12311.6|12296.6|35
1644332500000|2022-02-08 15:01:40|12314.8|12299.8|12313.7|12298.7|12315.2|12300.2|12313.7|12298.7|4
1644332510000|2022-02-08 15:01:50|12312.5|12297.5|12311.7|12296.7|12312.5|12297.5|12311.6|12296.6|5
1644332520000|2022-02-08 15:02:00|12313.7|12298.7|12314.2|12299.2|12314.2|12299.2|12313.7|12298.7|1
1644332530000|2022-02-08 15:02:10|12314.1|12299.1|12313.3|12298.3|12314.1|12299.1|12313.2|12298.2|2
1644332540000|2022-02-08 15:02:20|12313.2|12298.2|12312.7|12297.7|12313.2|12298.2|12312.7|12297.7|4
1644332550000|2022-02-08 15:02:30|12313.2|12298.2|12313.2|12298.2|12313.2|12298.2|12311.2|12296.2|4
1644332560000|2022-02-08 15:02:40|12313.7|12298.7|12313.6|12298.6|12313.7|12298.7|12313.1|12298.1|1
1644332570000|2022-02-08 15:02:50|12314.1|12299.1|12315.2|12300.2|12315.2|12300.2|12314.1|12299.1|2
1644332580000|2022-02-08 15:03:00|12315.1|12300.1|12316.8|12301.8|12316.8|12301.8|12314.8|12299.8|1
1644332590000|2022-02-08 15:03:10|12317.2|12302.2|12315.6|12300.6|12317.2|12302.2|12315.6|12300.6|3
1644332600000|2022-02-08 15:03:20|||||||||2
1644332610000|2022-02-08 15:03:30|||||||||3
1644332620000|2022-02-08 15:03:40|12316.1|12301.1|12317.2|12302.2|12318.2|12303.2|12316.1|12301.1|1
1644332630000|2022-02-08 15:03:50|12317.1|12302.1|12320.1|12305.1|12320.1|12305.1|12317.1|12302.1|4
1644332640000|2022-02-08 15:04:00|12320.6|12305.6|12321.6|12306.6|12321.6|12306.6|12319.6|12304.6|1
1644332650000|2022-02-08 15:04:10|12321.1|12306.1|12321.6|12306.6|12321.6|12306.6|12321.1|12306.1|1
1644332660000|2022-02-08 15:04:20|12321.1|12306.1|12322.6|12307.6|12322.6|12307.6|12321.1|12306.1|1
1644332670000|2022-02-08 15:04:30|12322.5|12307.5|12321.6|12306.6|12322.5|12307.5|12321.2|12306.2|1
1644332680000|2022-02-08 15:04:40|12322.6|12307.6|12323.7|12308.7|12323.7|12308.7|12322.6|12307.6|2
1644332690000|2022-02-08 15:04:50|12323.9|12308.9|12326.3|12311.3|12327.1|12312.1|12323.9|12308.9|0
1644332700000|2022-02-08 15:05:00|12326.7|12311.7|12327.8|12312.8|12328.9|12313.9|12326.7|12311.7|2
1644332710000|2022-02-08 15:05:10|12328.2|12313.2|12326.2|12311.2|12328.2|12313.2|12326.2|12311.2|4
1644332720000|2022-02-08 15:05:20|12326.1|12311.1|12322.6|12307.6|12326.1|12311.1|12322.6|12307.6|4
1644332730000|2022-02-08 15:05:30|12322.1|12307.1|12321.6|12306.6|12322.1|12307.1|12321.6|12306.6|5
1644332740000|2022-02-08 15:05:40|12323.6|12308.6|12323.6|12308.6|12324.2|12309.2|12322.6|12307.6|7
1644332750000|2022-02-08 15:05:50|12324.6|12309.6|12323.1|12308.1|12324.6|12309.6|12323.1|12308.1|0
1644332760000|2022-02-08 15:06:00|12323.7|12308.7|12324.1|12309.1|12324.1|12309.1|12323.6|12308.6|0
1644332770000|2022-02-08 15:06:10|12324.2|12309.2|12325.1|12310.1|12325.1|12310.1|12324.2|12309.2|8
1644332780000|2022-02-08 15:06:20|12324.1|12309.1|12325.6|12310.6|12325.6|12310.6|12324.1|12309.1|3
1644332790000|2022-02-08 15:06:30|12323.6|12308.6|12319.7|12304.7|12323.7|12308.7|12319.6|12304.6|3
1644332800000|2022-02-08 15:06:40|12320.6|12305.6|12320.6|12305.6|12320.6|12305.6|12320.6|12305.6|1
1644332810000|2022-02-08 15:06:50|12320.7|12305.7|12320.9|12305.9|12320.9|12305.9|12320.6|12305.6|22
1644332820000|2022-02-08 15:07:00|12321.7|12306.7|12321.1|12306.1|12322.7|12307.7|12321.1|12306.1|0
1644332830000|2022-02-08 15:07:10|12321.5|12306.5|12321.9|12306.9|12323.3|12308.3|12321.3|12306.3|1
1644332840000|2022-02-08 15:07:20|12322.7|12307.7|12322.2|12307.2|12323.3|12308.3|12321.6|12306.6|0
1644332850000|2022-02-08 15:07:30|12322.1|12307.1|12321.1|12306.1|12322.1|12307.1|12321.1|12306.1|3
1644332860000|2022-02-08 15:07:40|12318.1|12303.1|12319.6|12304.6|12319.6|12304.6|12317.6|12302.6|7
1644332870000|2022-02-08 15:07:50|12323.1|12308.1|12324|12309|12324.5|12309.5|12322.9|12307.9|26
1644332880000|2022-02-08 15:08:00|12324.1|12309.1|12326.1|12311.1|12326.5|12311.5|12324.1|12309.1|2
1644332890000|2022-02-08 15:08:10|12326.5|12311.5|12325|12310|12326.5|12311.5|12324.4|12309.4|2
1644332900000|2022-02-08 15:08:20|12324.9|12309.9|12325.4|12310.4|12326.4|12311.4|12324.9|12309.9|2
1644332910000|2022-02-08 15:08:30|12326|12311|12324.9|12309.9|12326.2|12311.2|12324.9|12309.9|0
1644332930000|2022-02-08 15:08:50|12326.1|12311.1|12327|12312|12327|12312|12326|12311|2
1644332940000|2022-02-08 15:09:00|12327.4|12312.4|12328|12313|12328|12313|12327.4|12312.4|2
1644332950000|2022-02-08 15:09:10|12328.5|12313.5|12326.4|12311.4|12329|12314|12326.4|12311.4|2
1644332960000|2022-02-08 15:09:20|12327.4|12312.4|12327.5|12312.5|12327.5|12312.5|12326.4|12311.4|0
1644332970000|2022-02-08 15:09:30|12327.4|12312.4|12330.4|12315.4|12330.4|12315.4|12327.4|12312.4|1
1644332980000|2022-02-08 15:09:40|12330.3|12315.3|12330.4|12315.4|12330.4|12315.4|12329.9|12314.9|0
1644332990000|2022-02-08 15:09:50|12330.3|12315.3|12330.4|12315.4|12330.4|12315.4|12329.4|12314.4|3
1644333000000|2022-02-08 15:10:00|12331.9|12316.9|12335.9|12320.9|12335.9|12320.9|12331.9|12316.9|3
1644333010000|2022-02-08 15:10:10|12335.5|12320.5|12336.4|12321.4|12336.4|12321.4|12335.4|12320.4|3
1644333020000|2022-02-08 15:10:20|12336.9|12321.9|12339|12324|12339|12324|12335.5|12320.5|14
1644333030000|2022-02-08 15:10:30|12338.9|12323.9|12338.5|12323.5|12338.9|12323.9|12338.5|12323.5|0
1644333040000|2022-02-08 15:10:40|12338.6|12323.6|12344.3|12329.3|12345.1|12330.1|12338.6|12323.6|41
1644333050000|2022-02-08 15:10:50|12345.2|12330.2|12346.6|12331.6|12347.1|12332.1|12345.2|12330.2|0
1644333060000|2022-02-08 15:11:00|12346.8|12331.8|12349.6|12334.6|12349.7|12334.7|12346.8|12331.8|6
1644333070000|2022-02-08 15:11:10|12352.1|12337.1|12345.6|12330.6|12353.7|12338.7|12345.1|12330.1|24
1644333080000|2022-02-08 15:11:20|12349.1|12334.1|12345.6|12330.6|12349.6|12334.6|12345.1|12330.1|17
1644333090000|2022-02-08 15:11:30|12348.2|12333.2|12357.3|12342.3|12357.3|12342.3|12347.1|12332.1|67
1644333100000|2022-02-08 15:11:40|12359.2|12344.2|12357.6|12342.6|12360.8|12345.8|12357.6|12342.6|77
1644333110000|2022-02-08 15:11:50|12357.3|12342.3|12362.3|12347.3|12362.4|12347.4|12357.3|12342.3|78
1644333120000|2022-02-08 15:12:00|12361.9|12346.9|12355.3|12340.3|12362.8|12347.8|12354|12339|57
1644333130000|2022-02-08 15:12:10|12356.1|12341.1|12359.4|12344.4|12360.2|12345.2|12356.1|12341.1|36
1644333140000|2022-02-08 15:12:20|12360.3|12345.3|12363.4|12348.4|12363.4|12348.4|12360.3|12345.3|15
1644333150000|2022-02-08 15:12:30|12361.8|12346.8|12361.4|12346.4|12361.8|12346.8|12361.4|12346.4|7
1644333160000|2022-02-08 15:12:40|12360.9|12345.9|12360.9|12345.9|12361.4|12346.4|12360.9|12345.9|20
1644333170000|2022-02-08 15:12:50|12361.4|12346.4|12361.8|12346.8|12361.9|12346.9|12361.4|12346.4|1
1644333180000|2022-02-08 15:13:00|12360.9|12345.9|12361.6|12346.6|12361.6|12346.6|12360.9|12345.9|10
1644333190000|2022-02-08 15:13:10|12361.7|12346.7|12362.6|12347.6|12362.6|12347.6|12361.7|12346.7|2
1644333200000|2022-02-08 15:13:20|12361.6|12346.6|12355.4|12340.4|12362.7|12347.7|12355|12340|14
1644333210000|2022-02-08 15:13:30|12355|12340|12358.4|12343.4|12358.4|12343.4|12354.9|12339.9|20
1644333220000|2022-02-08 15:13:40|12358|12343|12356.7|12341.7|12358|12343|12356.7|12341.7|0
1644333230000|2022-02-08 15:13:50|12355.9|12340.9|12356.8|12341.8|12356.8|12341.8|12355.8|12340.8|1
1644333240000|2022-02-08 15:14:00|12357.8|12342.8|12359.5|12344.5|12360|12345|12357.8|12342.8|1
1644333250000|2022-02-08 15:14:10|12360|12345|12364.1|12349.1|12364.6|12349.6|12359.5|12344.5|13
1644333260000|2022-02-08 15:14:20|12367.1|12352.1|12368.7|12353.7|12369.4|12354.4|12365.8|12350.8|23
1644333270000|2022-02-08 15:14:30|12368.8|12353.8|12368.4|12353.4|12369.3|12354.3|12367.3|12352.3|8
1644333280000|2022-02-08 15:14:40|12365.9|12350.9|12364.4|12349.4|12366.4|12351.4|12364.4|12349.4|16
1644333290000|2022-02-08 15:14:50|12364.6|12349.6|12373|12358|12373|12358|12364.6|12349.6|49
1644333300000|2022-02-08 15:15:00|12373.2|12358.2|12366.8|12351.8|12373.2|12358.2|12366.8|12351.8|32
1644333310000|2022-02-08 15:15:10|12367.3|12352.3|12370.2|12355.2|12371.4|12356.4|12367.3|12352.3|12
1644333320000|2022-02-08 15:15:20|12369.8|12354.8|12370.8|12355.8|12370.8|12355.8|12369.8|12354.8|6
1644333330000|2022-02-08 15:15:30|12370.5|12355.5|12365.9|12350.9|12370.5|12355.5|12365.9|12350.9|11
1644333340000|2022-02-08 15:15:40|12366|12351|12360.4|12345.4|12367.4|12352.4|12359.9|12344.9|3
1644333350000|2022-02-08 15:15:50|12361.4|12346.4|12363.4|12348.4|12363.4|12348.4|12360.4|12345.4|1
1644333360000|2022-02-08 15:16:00|12363.9|12348.9|12363.9|12348.9|12363.9|12348.9|12363.9|12348.9|2
1644333370000|2022-02-08 15:16:10|12364.9|12349.9|12364.4|12349.4|12364.9|12349.9|12364.4|12349.4|3
1644333380000|2022-02-08 15:16:20|||||||||1
1644333390000|2022-02-08 15:16:30|12364.9|12349.9|12367.1|12352.1|12367.1|12352.1|12364.9|12349.9|7
1644333400000|2022-02-08 15:16:40|12367.2|12352.2|12366.9|12351.9|12367.6|12352.6|12366.9|12351.9|1
1644333410000|2022-02-08 15:16:50|12366.4|12351.4|12366.9|12351.9|12366.9|12351.9|12366.1|12351.1|11
1644333420000|2022-02-08 15:17:00|12366.5|12351.5|12362.1|12347.1|12366.9|12351.9|12362.1|12347.1|1
1644333430000|2022-02-08 15:17:10|12362.9|12347.9|12367.5|12352.5|12367.5|12352.5|12362.9|12347.9|3
1644333440000|2022-02-08 15:17:20|12367|12352|12369.8|12354.8|12370.3|12355.3|12367|12352|9
1644333450000|2022-02-08 15:17:30|12369.7|12354.7|12371.7|12356.7|12371.7|12356.7|12368.4|12353.4|13
1644333460000|2022-02-08 15:17:40|12371.8|12356.8|12372.3|12357.3|12373.3|12358.3|12371.4|12356.4|5
1644333470000|2022-02-08 15:17:50|12372.2|12357.2|12372.3|12357.3|12372.3|12357.3|12370.8|12355.8|23
1644333480000|2022-02-08 15:18:00|12372.2|12357.2|12371.2|12356.2|12373.8|12358.8|12371.2|12356.2|2
1644333490000|2022-02-08 15:18:10|12372.2|12357.2|12372.1|12357.1|12372.2|12357.2|12372.1|12357.1|3
1644333500000|2022-02-08 15:18:20|12371.4|12356.4|12369.6|12354.6|12371.4|12356.4|12368.9|12353.9|6
1644333510000|2022-02-08 15:18:30|12369.1|12354.1|12370|12355|12370|12355|12369.1|12354.1|0
1644333520000|2022-02-08 15:18:40|12369.5|12354.5|12369.9|12354.9|12369.9|12354.9|12369.2|12354.2|2
1644333530000|2022-02-08 15:18:50|12370|12355|12370.4|12355.4|12370.4|12355.4|12370|12355|1
1644333540000|2022-02-08 15:19:00|12370.6|12355.6|12372.6|12357.6|12374.7|12359.7|12370.6|12355.6|23
1644333550000|2022-02-08 15:19:10|12372.8|12357.8|12381.1|12366.1|12381.1|12366.1|12372.8|12357.8|25
1644333560000|2022-02-08 15:19:20|12381.6|12366.6|12382.6|12367.6|12382.6|12367.6|12381.6|12366.6|3
1644333570000|2022-02-08 15:19:30|12383.1|12368.1|12380.4|12365.4|12383.5|12368.5|12380.4|12365.4|1
1644333580000|2022-02-08 15:19:40|12380.2|12365.2|12374.8|12359.8|12380.2|12365.2|12374.8|12359.8|9
1644333590000|2022-02-08 15:19:50|12374.7|12359.7|12374.6|12359.6|12375.2|12360.2|12372.6|12357.6|2
1644333600000|2022-02-08 15:20:00|12375|12360|12373|12358|12377.7|12362.7|12372.2|12357.2|3
1644333610000|2022-02-08 15:20:10|12372.1|12357.1|12372.7|12357.7|12373.8|12358.8|12371.2|12356.2|12
1644333620000|2022-02-08 15:20:20|12372.2|12357.2|12371.6|12356.6|12372.2|12357.2|12371.6|12356.6|0
1644333640000|2022-02-08 15:20:40|12370.2|12355.2|12376.9|12361.9|12376.9|12361.9|12370.2|12355.2|11
1644333650000|2022-02-08 15:20:50|12376.5|12361.5|12386.9|12371.9|12388.4|12373.4|12376.5|12361.5|63
1644333660000|2022-02-08 15:21:00|12386.7|12371.7|12382.8|12367.8|12388|12373|12382.5|12367.5|14
1644333670000|2022-02-08 15:21:10|12382.4|12367.4|12383.5|12368.5|12387.9|12372.9|12382.3|12367.3|12
1644333680000|2022-02-08 15:21:20|12383.6|12368.6|12386.7|12371.7|12387.7|12372.7|12383.6|12368.6|7
1644333690000|2022-02-08 15:21:30|12388.7|12373.7|12383.1|12368.1|12391.9|12376.9|12382.6|12367.6|29
1644333700000|2022-02-08 15:21:40|12383.2|12368.2|12383|12368|12384.9|12369.9|12382.9|12367.9|1
1644333710000|2022-02-08 15:21:50|12383.9|12368.9|12382.2|12367.2|12384|12369|12382.2|12367.2|1
1644333720000|2022-02-08 15:22:00|12381.9|12366.9|12384.7|12369.7|12384.9|12369.9|12381.9|12366.9|7
1644333730000|2022-02-08 15:22:10|12385.6|12370.6|12385.9|12370.9|12385.9|12370.9|12385.6|12370.6|13
1644333740000|2022-02-08 15:22:20|12390|12375|12391|12376|12391|12376|12390|12375|20
1644333750000|2022-02-08 15:22:30|12390.5|12375.5|12389.5|12374.5|12390.5|12375.5|12386.9|12371.9|9
1644333760000|2022-02-08 15:22:40|12389.6|12374.6|12389.3|12374.3|12389.6|12374.6|12388.8|12373.8|17
1644333770000|2022-02-08 15:22:50|12390.4|12375.4|12391.1|12376.1|12391.3|12376.3|12389.4|12374.4|28
1644333780000|2022-02-08 15:23:00|12390.7|12375.7|12391.7|12376.7|12393.8|12378.8|12390.7|12375.7|17
1644333790000|2022-02-08 15:23:10|12392.2|12377.2|12395.9|12380.9|12395.9|12380.9|12392.2|12377.2|26
1644333800000|2022-02-08 15:23:20|12394.5|12379.5|12393.3|12378.3|12394.5|12379.5|12393.3|12378.3|6
1644333810000|2022-02-08 15:23:30|12393.2|12378.2|12391.7|12376.7|12393.2|12378.2|12387.7|12372.7|23
1644333820000|2022-02-08 15:23:40|12391.2|12376.2|12392.9|12377.9|12394.4|12379.4|12391.2|12376.2|8
1644333830000|2022-02-08 15:23:50|12392.8|12377.8|12388.1|12373.1|12393.1|12378.1|12388.1|12373.1|0
1644333840000|2022-02-08 15:24:00|12388.6|12373.6|12389.5|12374.5|12389.5|12374.5|12388.6|12373.6|10
1644333850000|2022-02-08 15:24:10|12389.9|12374.9|12397.1|12382.1|12397.6|12382.6|12389.9|12374.9|27
1644333860000|2022-02-08 15:24:20|12397.2|12382.2|12396.6|12381.6|12397.2|12382.2|12395.7|12380.7|0
1644333870000|2022-02-08 15:24:30|12395.7|12380.7|12393.6|12378.6|12395.7|12380.7|12393.6|12378.6|9
1644333880000|2022-02-08 15:24:40|12393.5|12378.5|12395.1|12380.1|12395.7|12380.7|12393|12378|3
1644333890000|2022-02-08 15:24:50|12393.2|12378.2|12399.4|12384.4|12399.4|12384.4|12391.7|12376.7|20
1644333900000|2022-02-08 15:25:00|12398.9|12383.9|12399.6|12384.6|12401.8|12386.8|12398.3|12383.3|31
1644333910000|2022-02-08 15:25:10|12399.5|12384.5|12410.2|12395.2|12410.7|12395.7|12399.4|12384.4|37
1644333920000|2022-02-08 15:25:20|12410.7|12395.7|12411.7|12396.7|12411.7|12396.7|12410.2|12395.2|21
1644333930000|2022-02-08 15:25:30|12412.5|12397.5|12406.2|12391.2|12412.6|12397.6|12402.5|12387.5|12
1644333940000|2022-02-08 15:25:40|12406.6|12391.6|12405.4|12390.4|12406.6|12391.6|12403.7|12388.7|14
1644333950000|2022-02-08 15:25:50|12405.3|12390.3|12402|12387|12405.3|12390.3|12401.5|12386.5|20
1644333960000|2022-02-08 15:26:00|12402.9|12387.9|12404.4|12389.4|12405|12390|12401.5|12386.5|3
1644333970000|2022-02-08 15:26:10|12404|12389|12401.4|12386.4|12404|12389|12401|12386|3
1644333980000|2022-02-08 15:26:20|12398.4|12383.4|12399.8|12384.8|12399.8|12384.8|12395.5|12380.5|8
1644333990000|2022-02-08 15:26:30|12398.5|12383.5|12399.7|12384.7|12399.7|12384.7|12396.2|12381.2|3
1644334000000|2022-02-08 15:26:40|12398.8|12383.8|12393.6|12378.6|12398.8|12383.8|12392.7|12377.7|9
1644334010000|2022-02-08 15:26:50|12392.5|12377.5|12390.7|12375.7|12392.5|12377.5|12390.7|12375.7|1
1644334020000|2022-02-08 15:27:00|12391.1|12376.1|12386.3|12371.3|12391.1|12376.1|12386.3|12371.3|7
1644334030000|2022-02-08 15:27:10|12386.7|12371.7|12383.3|12368.3|12386.8|12371.8|12382.3|12367.3|4
1644334040000|2022-02-08 15:27:20|12381.8|12366.8|12380.8|12365.8|12381.8|12366.8|12380.8|12365.8|5
1644334050000|2022-02-08 15:27:30|12381|12366|12381.1|12366.1|12382.3|12367.3|12380.8|12365.8|3
1644334060000|2022-02-08 15:27:40|12378.6|12363.6|12379|12364|12379|12364|12377.6|12362.6|4
1644334070000|2022-02-08 15:27:50|12381.3|12366.3|12382.8|12367.8|12382.8|12367.8|12381.3|12366.3|3
1644334080000|2022-02-08 15:28:00|12383|12368|12384.6|12369.6|12384.6|12369.6|12381.8|12366.8|3
1644334090000|2022-02-08 15:28:10|12385.2|12370.2|12386.2|12371.2|12386.2|12371.2|12385.2|12370.2|1
1644334100000|2022-02-08 15:28:20|12385.3|12370.3|12386.3|12371.3|12386.3|12371.3|12385.3|12370.3|8
1644334110000|2022-02-08 15:28:30|12385.5|12370.5|12378.3|12363.3|12385.5|12370.5|12377.2|12362.2|42
1644334120000|2022-02-08 15:28:40|12378.2|12363.2|12378.8|12363.8|12379.8|12364.8|12377.8|12362.8|2
1644334130000|2022-02-08 15:28:50|12378.4|12363.4|12379.1|12364.1|12379.2|12364.2|12377.2|12362.2|0
1644334140000|2022-02-08 15:29:00|12379.2|12364.2|12377.7|12362.7|12380.1|12365.1|12377.1|12362.1|1
1644334150000|2022-02-08 15:29:10|12377.2|12362.2|12377.1|12362.1|12379.2|12364.2|12376.3|12361.3|4
1644334160000|2022-02-08 15:29:20|12377.2|12362.2|12377.1|12362.1|12377.2|12362.2|12377.1|12362.1|10
1644334170000|2022-02-08 15:29:30|12377.2|12362.2|12377.1|12362.1|12377.2|12362.2|12377.1|12362.1|0
1644334180000|2022-02-08 15:29:40|12375.7|12360.7|12379.3|12364.3|12379.3|12364.3|12375.7|12360.7|13
1644334190000|2022-02-08 15:29:50|12378.8|12363.8|12379.3|12364.3|12380.1|12365.1|12377|12362|24
1644334200000|2022-02-08 15:30:00|12379.2|12364.2|12385.7|12370.7|12385.7|12370.7|12379.2|12364.2|23
1644334210000|2022-02-08 15:30:10|12385.2|12370.2|12384.3|12369.3|12385.2|12370.2|12384.3|12369.3|4
1644334220000|2022-02-08 15:30:20|12383.2|12368.2|12375.1|12360.1|12383.2|12368.2|12375.1|12360.1|45
1644334230000|2022-02-08 15:30:30|12376.1|12361.1|12376.1|12361.1|12376.6|12361.6|12376.1|12361.1|20
1644334240000|2022-02-08 15:30:40|12374.8|12359.8|12372.6|12357.6|12374.9|12359.9|12372.6|12357.6|33
1644334250000|2022-02-08 15:30:50|12370.8|12355.8|12369.9|12354.9|12370.8|12355.8|12369.9|12354.9|15
1644334260000|2022-02-08 15:31:00|12370.9|12355.9|12371.3|12356.3|12371.3|12356.3|12370.9|12355.9|3
1644334270000|2022-02-08 15:31:10|12371.9|12356.9|12372.8|12357.8|12373.7|12358.7|12371.9|12356.9|3
1644334280000|2022-02-08 15:31:20|12368.3|12353.3|12368.3|12353.3|12368.3|12353.3|12367.9|12352.9|7
1644334290000|2022-02-08 15:31:30|12368.5|12353.5|12368.4|12353.4|12369.9|12354.9|12368.4|12353.4|2
1644334300000|2022-02-08 15:31:40|12368.3|12353.3|12368.4|12353.4|12368.4|12353.4|12368.3|12353.3|0
1644334320000|2022-02-08 15:32:00|12368.8|12353.8|12372.3|12357.3|12372.3|12357.3|12368.8|12353.8|6
1644334330000|2022-02-08 15:32:10|12369.9|12354.9|12371|12356|12371|12356|12369.8|12354.8|30
1644334340000|2022-02-08 15:32:20|12371.2|12356.2|12368.8|12353.8|12372|12357|12368.8|12353.8|3
1644334350000|2022-02-08 15:32:30|12367.9|12352.9|12369.4|12354.4|12369.4|12354.4|12367.8|12352.8|7
1644334360000|2022-02-08 15:32:40|12369.8|12354.8|12375.4|12360.4|12375.4|12360.4|12369.8|12354.8|4
1644334370000|2022-02-08 15:32:50|12375.9|12360.9|12379.4|12364.4|12380.9|12365.9|12375.4|12360.4|9
1644334380000|2022-02-08 15:33:00|12379.6|12364.6|12381.9|12366.9|12382.5|12367.5|12379.6|12364.6|5
1644334390000|2022-02-08 15:33:10|12379|12364|12378.9|12363.9|12379|12364|12378.9|12363.9|5
1644334400000|2022-02-08 15:33:20|12376.9|12361.9|12375.4|12360.4|12376.9|12361.9|12375.4|12360.4|8
1644334410000|2022-02-08 15:33:30|12374.9|12359.9|12374.3|12359.3|12374.9|12359.9|12374.3|12359.3|6
1644334440000|2022-02-08 15:34:00|12377.8|12362.8|12379.2|12364.2|12379.3|12364.3|12377.8|12362.8|4
1644334450000|2022-02-08 15:34:10|12378.3|12363.3|12378.3|12363.3|12378.8|12363.8|12377.8|12362.8|2
1644334460000|2022-02-08 15:34:20|12378|12363|12375.8|12360.8|12378|12363|12375.8|12360.8|0
1644334470000|2022-02-08 15:34:30|12376.3|12361.3|12375.7|12360.7|12376.3|12361.3|12375.3|12360.3|1
1644334480000|2022-02-08 15:34:40|12375.3|12360.3|12375.3|12360.3|12375.3|12360.3|12375.3|12360.3|3
1644334490000|2022-02-08 15:34:50|12373.3|12358.3|12370.3|12355.3|12373.3|12358.3|12370.3|12355.3|17
1644334500000|2022-02-08 15:35:00|12369.3|12354.3|12371.3|12356.3|12371.3|12356.3|12369.3|12354.3|10
1644334510000|2022-02-08 15:35:10|12372.6|12357.6|12370.7|12355.7|12372.8|12357.8|12370.7|12355.7|13
1644334520000|2022-02-08 15:35:20|12370.3|12355.3|12370.3|12355.3|12371.8|12356.8|12369.8|12354.8|3
1644334530000|2022-02-08 15:35:30|12369.8|12354.8|12370.3|12355.3|12370.3|12355.3|12369.8|12354.8|3
1644334540000|2022-02-08 15:35:40|12369.8|12354.8|12371.8|12356.8|12371.8|12356.8|12369.8|12354.8|2
1644334550000|2022-02-08 15:35:50|12372.3|12357.3|12370.3|12355.3|12372.8|12357.8|12370.3|12355.3|6
1644334560000|2022-02-08 15:36:00|12370.8|12355.8|12367.8|12352.8|12370.8|12355.8|12367.3|12352.3|12
1644334570000|2022-02-08 15:36:10|12370.8|12355.8|12371.3|12356.3|12371.3|12356.3|12370.8|12355.8|4
1644334580000|2022-02-08 15:36:20|12371.4|12356.4|12371.8|12356.8|12371.8|12356.8|12371.4|12356.4|0
1644334590000|2022-02-08 15:36:30|12371.3|12356.3|12368.8|12353.8|12371.3|12356.3|12367.8|12352.8|9
1644334600000|2022-02-08 15:36:40|12369.6|12354.6|12368.8|12353.8|12370.3|12355.3|12367.3|12352.3|6
1644334610000|2022-02-08 15:36:50|12369|12354|12372.7|12357.7|12373.8|12358.8|12369|12354|13
1644334620000|2022-02-08 15:37:00|12372.3|12357.3|12381.2|12366.2|12381.3|12366.3|12372.3|12357.3|30
1644334630000|2022-02-08 15:37:10|12381.3|12366.3|12377.8|12362.8|12382.2|12367.2|12377.1|12362.1|5
1644334640000|2022-02-08 15:37:20|12377.2|12362.2|12373.7|12358.7|12377.2|12362.2|12373.7|12358.7|3
1644334650000|2022-02-08 15:37:30|12372.8|12357.8|12371|12356|12373.1|12358.1|12370.3|12355.3|6
1644334660000|2022-02-08 15:37:40|12369.7|12354.7|12369.7|12354.7|12371.1|12356.1|12369.3|12354.3|1
1644334670000|2022-02-08 15:37:50|12369|12354|12369.2|12354.2|12369.2|12354.2|12367.8|12352.8|3
1644334680000|2022-02-08 15:38:00|12368.7|12353.7|12368.7|12353.7|12370.7|12355.7|12368.7|12353.7|2
1644334690000|2022-02-08 15:38:10|12369.6|12354.6|12368.7|12353.7|12369.6|12354.6|12366.1|12351.1|7
1644334700000|2022-02-08 15:38:20|12365.6|12350.6|12366.1|12351.1|12369.1|12354.1|12365.6|12350.6|13
1644334710000|2022-02-08 15:38:30|12365.7|12350.7|12368.6|12353.6|12370.2|12355.2|12365.2|12350.2|6
1644334720000|2022-02-08 15:38:40|12368.4|12353.4|12367.1|12352.1|12368.4|12353.4|12366.7|12351.7|1
1644334730000|2022-02-08 15:38:50|12366.6|12351.6|12366.1|12351.1|12366.6|12351.6|12365.7|12350.7|3
1644334740000|2022-02-08 15:39:00|12365.3|12350.3|12365.2|12350.2|12366.2|12351.2|12364.2|12349.2|7
1644334750000|2022-02-08 15:39:10|12364.1|12349.1|12362.5|12347.5|12364.1|12349.1|12362.5|12347.5|2
1644334760000|2022-02-08 15:39:20|12361.9|12346.9|12360.6|12345.6|12361.9|12346.9|12360.1|12345.1|7
1644334770000|2022-02-08 15:39:30|12359.1|12344.1|12355.6|12340.6|12359.1|12344.1|12355.6|12340.6|11
1644334780000|2022-02-08 15:39:40|12356.4|12341.4|12353.4|12338.4|12356.4|12341.4|12353.4|12338.4|1
1644334790000|2022-02-08 15:39:50|12353.3|12338.3|12352.4|12337.4|12353.3|12338.3|12352.4|12337.4|1
1644334800000|2022-02-08 15:40:00|12350.9|12335.9|12355.1|12340.1|12355.1|12340.1|12349.6|12334.6|29
1644334810000|2022-02-08 15:40:10|12355.5|12340.5|12359.1|12344.1|12360.1|12345.1|12355.5|12340.5|9
1644334820000|2022-02-08 15:40:20|12359.6|12344.6|12359.5|12344.5|12360|12345|12359.5|12344.5|0
1644334830000|2022-02-08 15:40:30|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|17
1644334840000|2022-02-08 15:40:40|12358.7|12343.7|12358.7|12343.7|12358.7|12343.7|12358.7|12343.7|3
1644334850000|2022-02-08 15:40:50|12360.3|12345.3|12359.1|12344.1|12360.5|12345.5|12359.1|12344.1|7
1644334860000|2022-02-08 15:41:00|12359.2|12344.2|12361.1|12346.1|12361.1|12346.1|12359.2|12344.2|4
1644334870000|2022-02-08 15:41:10|12362|12347|12366.3|12351.3|12366.3|12351.3|12362|12347|5
1644334880000|2022-02-08 15:41:20|12365.8|12350.8|12365.6|12350.6|12365.8|12350.8|12365.6|12350.6|2
1644334890000|2022-02-08 15:41:30|12364.7|12349.7|12363.6|12348.6|12365.1|12350.1|12363.6|12348.6|0
1644334900000|2022-02-08 15:41:40|12363|12348|12365.1|12350.1|12365.6|12350.6|12363|12348|16
1644334910000|2022-02-08 15:41:50|12364.2|12349.2|12364.3|12349.3|12365.4|12350.4|12363.2|12348.2|1
1644334920000|2022-02-08 15:42:00|12365.1|12350.1|12371.2|12356.2|12371.2|12356.2|12365.1|12350.1|6
1644334930000|2022-02-08 15:42:10|12371.3|12356.3|12370.8|12355.8|12371.8|12356.8|12370.8|12355.8|16
1644334950000|2022-02-08 15:42:30|12370.3|12355.3|12369.6|12354.6|12371|12356|12367.5|12352.5|19
1644334960000|2022-02-08 15:42:40|12367.5|12352.5|12362.2|12347.2|12367.5|12352.5|12362.2|12347.2|16
1644334970000|2022-02-08 15:42:50|12362.3|12347.3|12361.8|12346.8|12363.2|12348.2|12361.2|12346.2|10
1644334980000|2022-02-08 15:43:00|12362.2|12347.2|12362.7|12347.7|12365.6|12350.6|12361.8|12346.8|6
1644334990000|2022-02-08 15:43:10|12362.6|12347.6|12361.6|12346.6|12363.1|12348.1|12361.6|12346.6|3
1644335000000|2022-02-08 15:43:20|12361.7|12346.7|12359.5|12344.5|12362.7|12347.7|12359.5|12344.5|22
1644335010000|2022-02-08 15:43:30|12358.7|12343.7|12354.1|12339.1|12358.7|12343.7|12354.1|12339.1|6
1644335020000|2022-02-08 15:43:40|12353.8|12338.8|12354.1|12339.1|12355.1|12340.1|12353.8|12338.8|2
1644335030000|2022-02-08 15:43:50|12355.7|12340.7|12357.1|12342.1|12357.6|12342.6|12355.7|12340.7|9
1644335040000|2022-02-08 15:44:00|12357.2|12342.2|12360.1|12345.1|12360.1|12345.1|12357.2|12342.2|2
1644335050000|2022-02-08 15:44:10|12359.8|12344.8|12354.6|12339.6|12359.8|12344.8|12354.2|12339.2|8
1644335060000|2022-02-08 15:44:20|12354.2|12339.2|12355.1|12340.1|12355.1|12340.1|12354.2|12339.2|2
1644335070000|2022-02-08 15:44:30|12355.5|12340.5|12357.1|12342.1|12357.2|12342.2|12355.5|12340.5|5
1644335080000|2022-02-08 15:44:40|12356.7|12341.7|12359.1|12344.1|12359.1|12344.1|12356.7|12341.7|0
1644335090000|2022-02-08 15:44:50|12359.2|12344.2|12362.7|12347.7|12363.7|12348.7|12359.2|12344.2|6
1644335100000|2022-02-08 15:45:00|12361.7|12346.7|12361.6|12346.6|12363.6|12348.6|12360.2|12345.2|8
1644335110000|2022-02-08 15:45:10|12360.7|12345.7|12361.7|12346.7|12361.9|12346.9|12358.8|12343.8|9
1644335120000|2022-02-08 15:45:20|12361.6|12346.6|12361.2|12346.2|12361.7|12346.7|12361.2|12346.2|4
1644335130000|2022-02-08 15:45:30|||||||||1
1644335140000|2022-02-08 15:45:40|12362|12347|12361.2|12346.2|12362|12347|12361.2|12346.2|5
1644335150000|2022-02-08 15:45:50|12361.1|12346.1|12358.7|12343.7|12361.1|12346.1|12358.6|12343.6|5
1644335160000|2022-02-08 15:46:00|12359.1|12344.1|12363.1|12348.1|12363.1|12348.1|12359.1|12344.1|25
1644335170000|2022-02-08 15:46:10|12362.7|12347.7|12361.6|12346.6|12362.7|12347.7|12361.6|12346.6|2
1644335180000|2022-02-08 15:46:20|12361.9|12346.9|12361.7|12346.7|12361.9|12346.9|12361.6|12346.6|14
1644335190000|2022-02-08 15:46:30|12362.1|12347.1|12365.2|12350.2|12365.2|12350.2|12362.1|12347.1|2
1644335200000|2022-02-08 15:46:40|12364.7|12349.7|12358.1|12343.1|12365|12350|12356.6|12341.6|9
1644335210000|2022-02-08 15:46:50|12357.2|12342.2|12359.2|12344.2|12359.2|12344.2|12357.2|12342.2|2
1644335220000|2022-02-08 15:47:00|12358.7|12343.7|12357.2|12342.2|12358.7|12343.7|12353.7|12338.7|7
1644335230000|2022-02-08 15:47:10|12357|12342|12356.7|12341.7|12357.5|12342.5|12354.7|12339.7|13
1644335240000|2022-02-08 15:47:20|12357|12342|12356.1|12341.1|12357|12342|12356.1|12341.1|0
1644335250000|2022-02-08 15:47:30|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|4
1644335260000|2022-02-08 15:47:40|12357.2|12342.2|12355.6|12340.6|12357.2|12342.2|12355.2|12340.2|15
1644335270000|2022-02-08 15:47:50|12357.6|12342.6|12357.1|12342.1|12357.6|12342.6|12356.7|12341.7|2
1644335280000|2022-02-08 15:48:00|12356.6|12341.6|12357.1|12342.1|12357.1|12342.1|12356.6|12341.6|1
1644335290000|2022-02-08 15:48:10|||||||||2
1644335300000|2022-02-08 15:48:20|12357.6|12342.6|12359|12344|12359.7|12344.7|12357.6|12342.6|1
1644335310000|2022-02-08 15:48:30|12358.6|12343.6|12353.3|12338.3|12358.6|12343.6|12353.2|12338.2|6
1644335320000|2022-02-08 15:48:40|12351.5|12336.5|12351.1|12336.1|12351.6|12336.6|12351.1|12336.1|2
1644335330000|2022-02-08 15:48:50|||||||||2
1644335340000|2022-02-08 15:49:00|12350.4|12335.4|12346.2|12331.2|12350.4|12335.4|12345.7|12330.7|5
1644335350000|2022-02-08 15:49:10|12346.1|12331.1|12340.6|12325.6|12346.1|12331.1|12340.6|12325.6|19
1644335360000|2022-02-08 15:49:20|12340.5|12325.5|12343|12328|12343.6|12328.6|12340.1|12325.1|4
1644335370000|2022-02-08 15:49:30|12342.6|12327.6|12341.1|12326.1|12343.6|12328.6|12340.1|12325.1|5
1644335380000|2022-02-08 15:49:40|12341|12326|12340.6|12325.6|12341|12326|12340.6|12325.6|1
1644335390000|2022-02-08 15:49:50|12340.2|12325.2|12342.2|12327.2|12343.2|12328.2|12340.2|12325.2|4
1644335400000|2022-02-08 15:50:00|12342.7|12327.7|12343.7|12328.7|12343.7|12328.7|12342.7|12327.7|1
1644335410000|2022-02-08 15:50:10|12341.4|12326.4|12339.7|12324.7|12341.4|12326.4|12339.7|12324.7|3
1644335420000|2022-02-08 15:50:20|12340.2|12325.2|12340.3|12325.3|12340.7|12325.7|12340.2|12325.2|2
1644335430000|2022-02-08 15:50:30|12340.7|12325.7|12343.7|12328.7|12343.7|12328.7|12340.7|12325.7|6
1644335440000|2022-02-08 15:50:40|12344.7|12329.7|12343.8|12328.8|12345.2|12330.2|12343.8|12328.8|23
1644335450000|2022-02-08 15:50:50|12343.7|12328.7|12342.6|12327.6|12343.7|12328.7|12341.9|12326.9|4
1644335460000|2022-02-08 15:51:00|12343|12328|12347|12332|12347|12332|12341.1|12326.1|10
1644335470000|2022-02-08 15:51:10|12347.1|12332.1|12349.1|12334.1|12349.1|12334.1|12345.5|12330.5|0
1644335480000|2022-02-08 15:51:20|12348.6|12333.6|12351.1|12336.1|12351.1|12336.1|12348.1|12333.1|1
1644335490000|2022-02-08 15:51:30|12349.6|12334.6|12347.5|12332.5|12351|12336|12346.5|12331.5|0
1644335500000|2022-02-08 15:51:40|12347.8|12332.8|12346.7|12331.7|12347.8|12332.8|12345.7|12330.7|12
1644335510000|2022-02-08 15:51:50|12346.4|12331.4|12346.7|12331.7|12347.2|12332.2|12345.5|12330.5|1
1644335520000|2022-02-08 15:52:00|12346.2|12331.2|12345.6|12330.6|12346.2|12331.2|12345.6|12330.6|0
1644335530000|2022-02-08 15:52:10|12345.3|12330.3|12345.7|12330.7|12347.7|12332.7|12343.6|12328.6|22
1644335540000|2022-02-08 15:52:20|12344.9|12329.9|12343.8|12328.8|12344.9|12329.9|12343.2|12328.2|17
1644335550000|2022-02-08 15:52:30|12344.7|12329.7|12345.2|12330.2|12345.2|12330.2|12344.7|12329.7|1
1644335560000|2022-02-08 15:52:40|12345.7|12330.7|12347.7|12332.7|12347.7|12332.7|12345.7|12330.7|2
1644335570000|2022-02-08 15:52:50|12347.2|12332.2|12346.9|12331.9|12347.7|12332.7|12346.7|12331.7|0
1644335580000|2022-02-08 15:53:00|12347.7|12332.7|12348.2|12333.2|12348.7|12333.7|12347.7|12332.7|3
1644335590000|2022-02-08 15:53:10|12347.5|12332.5|12343.7|12328.7|12347.5|12332.5|12343.7|12328.7|2
1644335600000|2022-02-08 15:53:20|12344.7|12329.7|12348|12333|12348.1|12333.1|12344.7|12329.7|2
1644335610000|2022-02-08 15:53:30|12347.2|12332.2|12347.7|12332.7|12347.7|12332.7|12346.2|12331.2|1
1644335630000|2022-02-08 15:53:50|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|0
1644335640000|2022-02-08 15:54:00|12345.7|12330.7|12341.6|12326.6|12345.7|12330.7|12341.6|12326.6|1
1644335650000|2022-02-08 15:54:10|12340.7|12325.7|12340.7|12325.7|12340.7|12325.7|12340.7|12325.7|0
1644335660000|2022-02-08 15:54:20|12340.6|12325.6|12339.7|12324.7|12340.6|12325.6|12339.7|12324.7|40
1644335670000|2022-02-08 15:54:30|12339.6|12324.6|12339.6|12324.6|12339.6|12324.6|12339.6|12324.6|0
1644335680000|2022-02-08 15:54:40|12339.2|12324.2|12339.2|12324.2|12339.2|12324.2|12339.2|12324.2|2
1644335690000|2022-02-08 15:54:50|12339.6|12324.6|12341.6|12326.6|12342.6|12327.6|12339.6|12324.6|9
1644335700000|2022-02-08 15:55:00|12341.9|12326.9|12343.1|12328.1|12343.1|12328.1|12341.9|12326.9|0
1644335710000|2022-02-08 15:55:10|12343.6|12328.6|12346.1|12331.1|12346.6|12331.6|12343.6|12328.6|6
1644335720000|2022-02-08 15:55:20|12346.6|12331.6|12343.7|12328.7|12346.6|12331.6|12343.7|12328.7|5
1644335730000|2022-02-08 15:55:30|12344.1|12329.1|12344.1|12329.1|12344.1|12329.1|12344.1|12329.1|2
1644335740000|2022-02-08 15:55:40|12345|12330|12346.7|12331.7|12346.7|12331.7|12345|12330|3
1644335750000|2022-02-08 15:55:50|12346.2|12331.2|12346.1|12331.1|12346.2|12331.2|12346.1|12331.1|0
1644335760000|2022-02-08 15:56:00|12345.7|12330.7|12346.6|12331.6|12346.6|12331.6|12345.2|12330.2|2
1644335770000|2022-02-08 15:56:10|||||||||1
1644335780000|2022-02-08 15:56:20|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|1
1644335790000|2022-02-08 15:56:30|12347.6|12332.6|12351.6|12336.6|12352.1|12337.1|12347.6|12332.6|1
1644335800000|2022-02-08 15:56:40|12352.1|12337.1|12351.6|12336.6|12352.1|12337.1|12351.6|12336.6|2
1644335810000|2022-02-08 15:56:50|||||||||1
1644335820000|2022-02-08 15:57:00|12352.1|12337.1|12351.1|12336.1|12352.6|12337.6|12351.1|12336.1|1
1644335830000|2022-02-08 15:57:10|12351.6|12336.6|12353.6|12338.6|12353.6|12338.6|12351.6|12336.6|14
1644335840000|2022-02-08 15:57:20|12353.1|12338.1|12353.1|12338.1|12353.6|12338.6|12353.1|12338.1|7
1644335850000|2022-02-08 15:57:30|||||||||1
1644335860000|2022-02-08 15:57:40|||||||||1
1644335870000|2022-02-08 15:57:50|12353.6|12338.6|12351.6|12336.6|12353.6|12338.6|12351.6|12336.6|1
1644335880000|2022-02-08 15:58:00|12346.6|12331.6|12347.1|12332.1|12347.2|12332.2|12346.6|12331.6|4
1644335890000|2022-02-08 15:58:10|12346.4|12331.4|12345.5|12330.5|12346.4|12331.4|12344.6|12329.6|1
1644335900000|2022-02-08 15:58:20|12344.6|12329.6|12344.6|12329.6|12344.6|12329.6|12344.6|12329.6|10
1644335910000|2022-02-08 15:58:30|12345.1|12330.1|12344.6|12329.6|12345.1|12330.1|12344.6|12329.6|3
1644335920000|2022-02-08 15:58:40|12345.1|12330.1|12345.1|12330.1|12345.1|12330.1|12345.1|12330.1|0
1644335940000|2022-02-08 15:59:00|12344.9|12329.9|12345.1|12330.1|12345.6|12330.6|12344.9|12329.9|3
1644335950000|2022-02-08 15:59:10|12345.2|12330.2|12346.1|12331.1|12346.1|12331.1|12345.2|12330.2|10
1644335960000|2022-02-08 15:59:20|||||||||2
1644335970000|2022-02-08 15:59:30|12340.1|12325.1|12341.6|12326.6|12342.1|12327.1|12340.1|12325.1|2
1644335980000|2022-02-08 15:59:40|12341.2|12326.2|12340.7|12325.7|12341.2|12326.2|12340.7|12325.7|28
1644335990000|2022-02-08 15:59:50|||||||||1
1644336000000|2022-02-08 16:00:00|12342|12327|12346.7|12331.7|12348.8|12333.8|12342|12327|14
1644336010000|2022-02-08 16:00:10|12346.3|12331.3|12346.8|12331.8|12347.2|12332.2|12346.3|12331.3|2
1644336020000|2022-02-08 16:00:20|12347.5|12332.5|12349.3|12334.3|12349.3|12334.3|12347.5|12332.5|1
1644336030000|2022-02-08 16:00:30|12348.3|12333.3|12348.3|12333.3|12348.3|12333.3|12348.2|12333.2|0
1644336040000|2022-02-08 16:00:40|12348.2|12333.2|12348.2|12333.2|12348.2|12333.2|12348.2|12333.2|0
1644336050000|2022-02-08 16:00:50|12348.3|12333.3|12352.5|12337.5|12352.5|12337.5|12347.9|12332.9|35
1644336060000|2022-02-08 16:01:00|12353.5|12338.5|12351.9|12336.9|12353.5|12338.5|12351.9|12336.9|6
1644336070000|2022-02-08 16:01:10|12351.7|12336.7|12343.9|12328.9|12351.7|12336.7|12343.9|12328.9|1
1644336080000|2022-02-08 16:01:20|12346.8|12331.8|12345.5|12330.5|12347.4|12332.4|12345.4|12330.4|13
1644336090000|2022-02-08 16:01:30|12345|12330|12346.9|12331.9|12346.9|12331.9|12344|12329|13
1644336100000|2022-02-08 16:01:40|12347.4|12332.4|12347.9|12332.9|12348|12333|12347.4|12332.4|1
1644336120000|2022-02-08 16:02:00|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|12347.4|12332.4|0
1644336130000|2022-02-08 16:02:10|12346.9|12331.9|12341.4|12326.4|12346.9|12331.9|12341.4|12326.4|8
1644336140000|2022-02-08 16:02:20|12341.6|12326.6|12343.9|12328.9|12344.9|12329.9|12341.6|12326.6|5
1644336150000|2022-02-08 16:02:30|12346.8|12331.8|12347.4|12332.4|12348.4|12333.4|12346.8|12331.8|12
1644336160000|2022-02-08 16:02:40|12345.9|12330.9|12345.4|12330.4|12345.9|12330.9|12345.4|12330.4|0
1644336170000|2022-02-08 16:02:50|12345.9|12330.9|12347.9|12332.9|12347.9|12332.9|12345.9|12330.9|1
1644336180000|2022-02-08 16:03:00|12347.4|12332.4|12349.8|12334.8|12349.8|12334.8|12347.4|12332.4|5
1644336190000|2022-02-08 16:03:10|12352.9|12337.9|12352.4|12337.4|12352.9|12337.9|12351.4|12336.4|0
1644336200000|2022-02-08 16:03:20|12351.9|12336.9|12351.9|12336.9|12351.9|12336.9|12351.9|12336.9|1
1644336210000|2022-02-08 16:03:30|12352.4|12337.4|12347.4|12332.4|12352.4|12337.4|12347.4|12332.4|0
1644336220000|2022-02-08 16:03:40|12347.3|12332.3|12346.3|12331.3|12347.3|12332.3|12346.3|12331.3|5
1644336230000|2022-02-08 16:03:50|12345.9|12330.9|12348.4|12333.4|12348.9|12333.9|12345.9|12330.9|4
1644336240000|2022-02-08 16:04:00|12347.9|12332.9|12347.8|12332.8|12347.9|12332.9|12347.8|12332.8|0
1644336250000|2022-02-08 16:04:10|12346.9|12331.9|12348|12333|12348.4|12333.4|12346.9|12331.9|15
1644336260000|2022-02-08 16:04:20|12347|12332|12343|12328|12347|12332|12343|12328|12
1644336270000|2022-02-08 16:04:30|12344|12329|12345.1|12330.1|12345.1|12330.1|12340.5|12325.5|6
1644336280000|2022-02-08 16:04:40|12346|12331|12345.8|12330.8|12346|12331|12345.6|12330.6|0
1644336290000|2022-02-08 16:04:50|12347|12332|12347|12332|12347|12332|12347|12332|2
1644336300000|2022-02-08 16:05:00|12350|12335|12353.2|12338.2|12355.3|12340.3|12349.1|12334.1|16
1644336310000|2022-02-08 16:05:10|12353.7|12338.7|12356.3|12341.3|12356.3|12341.3|12353.7|12338.7|8
1644336320000|2022-02-08 16:05:20|12358.8|12343.8|12359.8|12344.8|12360.3|12345.3|12358.8|12343.8|0
1644336340000|2022-02-08 16:05:40|12359.3|12344.3|12360.5|12345.5|12360.6|12345.6|12359.3|12344.3|37
1644336350000|2022-02-08 16:05:50|12360|12345|12360.8|12345.8|12360.8|12345.8|12359.5|12344.5|4
1644336360000|2022-02-08 16:06:00|12360.9|12345.9|12366.6|12351.6|12366.6|12351.6|12360.9|12345.9|7
1644336370000|2022-02-08 16:06:10|12366.3|12351.3|12361.4|12346.4|12366.3|12351.3|12361.4|12346.4|2
1644336380000|2022-02-08 16:06:20|12360.8|12345.8|12359.3|12344.3|12360.8|12345.8|12359.3|12344.3|5
1644336390000|2022-02-08 16:06:30|12359.4|12344.4|12358.9|12343.9|12359.8|12344.8|12358.4|12343.4|2
1644336410000|2022-02-08 16:06:50|12358.4|12343.4|12358.3|12343.3|12358.4|12343.4|12358.3|12343.3|8
1644336420000|2022-02-08 16:07:00|12357.8|12342.8|12354.3|12339.3|12357.8|12342.8|12354.3|12339.3|8
1644336430000|2022-02-08 16:07:10|12354.2|12339.2|12351.8|12336.8|12354.2|12339.2|12351.8|12336.8|0
1644336440000|2022-02-08 16:07:20|12351.9|12336.9|12353.3|12338.3|12353.8|12338.8|12351.9|12336.9|4
1644336450000|2022-02-08 16:07:30|12353.4|12338.4|12353.4|12338.4|12353.4|12338.4|12353.4|12338.4|2
1644336460000|2022-02-08 16:07:40|12353.8|12338.8|12353.8|12338.8|12354.8|12339.8|12353.8|12338.8|5
1644336470000|2022-02-08 16:07:50|12352.8|12337.8|12351.3|12336.3|12352.8|12337.8|12351.3|12336.3|8
1644336480000|2022-02-08 16:08:00|12351.4|12336.4|12352.3|12337.3|12352.3|12337.3|12351.4|12336.4|5
1644336490000|2022-02-08 16:08:10|12354.9|12339.9|12356.3|12341.3|12356.3|12341.3|12354.9|12339.9|7
1644336500000|2022-02-08 16:08:20|12355.8|12340.8|12356.3|12341.3|12356.3|12341.3|12355.8|12340.8|12
1644336510000|2022-02-08 16:08:30|12355.8|12340.8|12357.4|12342.4|12357.7|12342.7|12355.8|12340.8|5
1644336520000|2022-02-08 16:08:40|12358.4|12343.4|12356.8|12341.8|12358.4|12343.4|12356.3|12341.3|5
1644336530000|2022-02-08 16:08:50|12356.3|12341.3|12356.8|12341.8|12356.8|12341.8|12355.8|12340.8|0
1644336540000|2022-02-08 16:09:00|12356.3|12341.3|12356.4|12341.4|12356.8|12341.8|12356.3|12341.3|4
1644336550000|2022-02-08 16:09:10|12356.8|12341.8|12356.3|12341.3|12356.8|12341.8|12356.3|12341.3|2
1644336560000|2022-02-08 16:09:20|12355.8|12340.8|12355.8|12340.8|12356.2|12341.2|12355.8|12340.8|2
1644336570000|2022-02-08 16:09:30|12355.4|12340.4|12350.8|12335.8|12355.4|12340.4|12350.8|12335.8|0
1644336580000|2022-02-08 16:09:40|12351.3|12336.3|12350.3|12335.3|12351.3|12336.3|12350.3|12335.3|0
1644336590000|2022-02-08 16:09:50|12350.7|12335.7|12352.3|12337.3|12352.3|12337.3|12350.7|12335.7|5
1644336600000|2022-02-08 16:10:00|12351.9|12336.9|12355.5|12340.5|12356.4|12341.4|12351.4|12336.4|16
1644336610000|2022-02-08 16:10:10|12356.3|12341.3|12355.6|12340.6|12356.3|12341.3|12355.4|12340.4|1
1644336620000|2022-02-08 16:10:20|12356.9|12341.9|12355.6|12340.6|12356.9|12341.9|12355.3|12340.3|11
1644336630000|2022-02-08 16:10:30|12357.1|12342.1|12356.6|12341.6|12357.3|12342.3|12356.6|12341.6|2
1644336640000|2022-02-08 16:10:40|12356.7|12341.7|12357.1|12342.1|12358|12343|12356.7|12341.7|6
1644336650000|2022-02-08 16:10:50|12356.1|12341.1|12359.1|12344.1|12359.1|12344.1|12356.1|12341.1|2
1644336660000|2022-02-08 16:11:00|12358.8|12343.8|12362.4|12347.4|12362.5|12347.5|12358.8|12343.8|26
1644336670000|2022-02-08 16:11:10|12362.3|12347.3|12355.8|12340.8|12362.3|12347.3|12355.8|12340.8|21
1644336680000|2022-02-08 16:11:20|12354.7|12339.7|12354.7|12339.7|12354.7|12339.7|12354.7|12339.7|5
1644336690000|2022-02-08 16:11:30|12354.3|12339.3|12354.6|12339.6|12354.7|12339.7|12354.3|12339.3|3
1644336700000|2022-02-08 16:11:40|12355.1|12340.1|12360.3|12345.3|12361.1|12346.1|12354.6|12339.6|4
1644336710000|2022-02-08 16:11:50|12360.1|12345.1|12358.2|12343.2|12360.1|12345.1|12357.5|12342.5|5
1644336720000|2022-02-08 16:12:00|12357|12342|12358.5|12343.5|12358.5|12343.5|12357|12342|0
1644336730000|2022-02-08 16:12:10|12359.8|12344.8|12355.7|12340.7|12361.5|12346.5|12355.7|12340.7|5
1644336740000|2022-02-08 16:12:20|12355.2|12340.2|12355.1|12340.1|12355.2|12340.2|12354.8|12339.8|8
1644336750000|2022-02-08 16:12:30|12354|12339|12353.5|12338.5|12354|12339|12353.5|12338.5|1
1644336760000|2022-02-08 16:12:40|12354|12339|12354.6|12339.6|12354.6|12339.6|12354|12339|3
1644336770000|2022-02-08 16:12:50|12354.5|12339.5|12354|12339|12354.5|12339.5|12354|12339|1
1644336780000|2022-02-08 16:13:00|12354.5|12339.5|12354.1|12339.1|12354.5|12339.5|12353.6|12338.6|5
1644336790000|2022-02-08 16:13:10|12354.5|12339.5|12352.8|12337.8|12354.5|12339.5|12350.3|12335.3|3
1644336800000|2022-02-08 16:13:20|12353.4|12338.4|12353.3|12338.3|12353.9|12338.9|12353.3|12338.3|6
1644336810000|2022-02-08 16:13:30|12352.9|12337.9|12352.7|12337.7|12352.9|12337.9|12350.7|12335.7|3
1644336820000|2022-02-08 16:13:40|12351.7|12336.7|12350.3|12335.3|12351.7|12336.7|12350.3|12335.3|1
1644336830000|2022-02-08 16:13:50|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|0
1644336840000|2022-02-08 16:14:00|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|0
1644336850000|2022-02-08 16:14:10|12350.8|12335.8|12347.8|12332.8|12350.8|12335.8|12347.8|12332.8|6
1644336860000|2022-02-08 16:14:20|12348.2|12333.2|12348.8|12333.8|12349.7|12334.7|12348.2|12333.2|4
1644336870000|2022-02-08 16:14:30|12348.3|12333.3|12348.3|12333.3|12348.3|12333.3|12348.3|12333.3|0
1644336880000|2022-02-08 16:14:40|12348.4|12333.4|12348.4|12333.4|12348.5|12333.5|12348|12333|21
1644336890000|2022-02-08 16:14:50|12348.8|12333.8|12350.1|12335.1|12350.1|12335.1|12348.8|12333.8|3
1644336900000|2022-02-08 16:15:00|12350.9|12335.9|12349.4|12334.4|12351.4|12336.4|12349.4|12334.4|1
1644336910000|2022-02-08 16:15:10|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|0
1644336930000|2022-02-08 16:15:30|12348.5|12333.5|12346.3|12331.3|12348.5|12333.5|12346.3|12331.3|1
1644336940000|2022-02-08 16:15:40|12346.8|12331.8|12356.9|12341.9|12356.9|12341.9|12346.8|12331.8|4
1644336950000|2022-02-08 16:15:50|12356.8|12341.8|12356.3|12341.3|12356.8|12341.8|12354.4|12339.4|0
1644336960000|2022-02-08 16:16:00|12356.2|12341.2|12357.3|12342.3|12357.3|12342.3|12356.2|12341.2|0
1644336970000|2022-02-08 16:16:10|12357.1|12342.1|12356|12341|12357.1|12342.1|12355|12340|9
1644336980000|2022-02-08 16:16:20|12355.8|12340.8|12354.9|12339.9|12355.8|12340.8|12353.9|12338.9|5
1644336990000|2022-02-08 16:16:30|12353.9|12338.9|12354.5|12339.5|12354.5|12339.5|12352.4|12337.4|0
1644337000000|2022-02-08 16:16:40|12355.4|12340.4|12357.4|12342.4|12357.4|12342.4|12355.4|12340.4|4
1644337010000|2022-02-08 16:16:50|12356.9|12341.9|12357.5|12342.5|12357.5|12342.5|12356.9|12341.9|0
1644337020000|2022-02-08 16:17:00|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|12356.8|12341.8|1
1644337030000|2022-02-08 16:17:10|12356.4|12341.4|12355.3|12340.3|12356.4|12341.4|12355.3|12340.3|0
1644337040000|2022-02-08 16:17:20|12355|12340|12356.3|12341.3|12356.3|12341.3|12355|12340|4
1644337050000|2022-02-08 16:17:30|12355.3|12340.3|12355.7|12340.7|12355.7|12340.7|12355.3|12340.3|1
1644337060000|2022-02-08 16:17:40|12355.2|12340.2|12353.3|12338.3|12355.4|12340.4|12353.3|12338.3|0
1644337070000|2022-02-08 16:17:50|12352.8|12337.8|12352.8|12337.8|12352.8|12337.8|12352.8|12337.8|0
1644337080000|2022-02-08 16:18:00|12353.3|12338.3|12353.8|12338.8|12354.7|12339.7|12353.3|12338.3|2
1644337090000|2022-02-08 16:18:10|12353.7|12338.7|12352.8|12337.8|12353.7|12338.7|12352.4|12337.4|1
1644337100000|2022-02-08 16:18:20|12355.3|12340.3|12354.4|12339.4|12355.3|12340.3|12354.4|12339.4|1
1644337110000|2022-02-08 16:18:30|12354.3|12339.3|12354.8|12339.8|12354.8|12339.8|12354.3|12339.3|0
1644337120000|2022-02-08 16:18:40|12353.9|12338.9|12352.3|12337.3|12353.9|12338.9|12352.3|12337.3|0
1644337130000|2022-02-08 16:18:50|12352.8|12337.8|12352.8|12337.8|12352.8|12337.8|12352.3|12337.3|1
1644337140000|2022-02-08 16:19:00|12354.8|12339.8|12356|12341|12356|12341|12354.8|12339.8|5
1644337150000|2022-02-08 16:19:10|12357.2|12342.2|12360|12345|12360|12345|12357.2|12342.2|3
1644337160000|2022-02-08 16:19:20|12359.5|12344.5|12359.5|12344.5|12360|12345|12359.5|12344.5|0
1644337170000|2022-02-08 16:19:30|12359.9|12344.9|12360.4|12345.4|12360.4|12345.4|12359.9|12344.9|0
1644337190000|2022-02-08 16:19:50|12359.4|12344.4|12359.4|12344.4|12359.4|12344.4|12359|12344|4
1644337200000|2022-02-08 16:20:00|12359|12344|12357.8|12342.8|12359|12344|12357.8|12342.8|2
1644337210000|2022-02-08 16:20:10|12357.4|12342.4|12357.3|12342.3|12358.2|12343.2|12356.8|12341.8|22
1644337220000|2022-02-08 16:20:20|12356.7|12341.7|12354.5|12339.5|12356.8|12341.8|12354.4|12339.4|1
1644337230000|2022-02-08 16:20:30|12356.4|12341.4|12358.9|12343.9|12358.9|12343.9|12355|12340|5
1644337240000|2022-02-08 16:20:40|12358.8|12343.8|12358.9|12343.9|12359.4|12344.4|12358.8|12343.8|1
1644337260000|2022-02-08 16:21:00|||||||||1
1644337270000|2022-02-08 16:21:10|12358.5|12343.5|12353.8|12338.8|12358.5|12343.5|12353.6|12338.6|13
1644337280000|2022-02-08 16:21:20|12352.9|12337.9|12354.4|12339.4|12354.4|12339.4|12352.9|12337.9|4
1644337290000|2022-02-08 16:21:30|12354.8|12339.8|12358.9|12343.9|12358.9|12343.9|12354.8|12339.8|11
1644337300000|2022-02-08 16:21:40|12358.3|12343.3|12354.8|12339.8|12358.7|12343.7|12354.8|12339.8|10
1644337310000|2022-02-08 16:21:50|12353.4|12338.4|12354.3|12339.3|12354.4|12339.4|12352.9|12337.9|1
1644337320000|2022-02-08 16:22:00|12354.4|12339.4|12358.9|12343.9|12358.9|12343.9|12354.4|12339.4|11
1644337330000|2022-02-08 16:22:10|12359|12344|12361.3|12346.3|12361.4|12346.4|12358.9|12343.9|8
1644337340000|2022-02-08 16:22:20|12361.7|12346.7|12361.9|12346.9|12361.9|12346.9|12361.7|12346.7|3
1644337350000|2022-02-08 16:22:30|||||||||3
1644337360000|2022-02-08 16:22:40|12361.8|12346.8|12361.8|12346.8|12361.8|12346.8|12361.8|12346.8|2
1644337370000|2022-02-08 16:22:50|||||||||1
1644337380000|2022-02-08 16:23:00|12361.9|12346.9|12367.6|12352.6|12368.2|12353.2|12361.9|12346.9|19
1644337390000|2022-02-08 16:23:10|12367.3|12352.3|12367.3|12352.3|12367.7|12352.7|12366.8|12351.8|0
1644337400000|2022-02-08 16:23:20|12368.2|12353.2|12370|12355|12371.1|12356.1|12368.2|12353.2|5
1644337410000|2022-02-08 16:23:30|12370.1|12355.1|12370|12355|12370.5|12355.5|12370|12355|2
1644337420000|2022-02-08 16:23:40|12369.9|12354.9|12371.6|12356.6|12371.6|12356.6|12369.5|12354.5|3
1644337430000|2022-02-08 16:23:50|12373.3|12358.3|12373.1|12358.1|12373.7|12358.7|12373.1|12358.1|4
1644337440000|2022-02-08 16:24:00|12372.1|12357.1|12371.5|12356.5|12372.6|12357.6|12371.5|12356.5|1
1644337450000|2022-02-08 16:24:10|12370.5|12355.5|12371.1|12356.1|12371.5|12356.5|12370.5|12355.5|8
1644337460000|2022-02-08 16:24:20|12371.9|12356.9|12370.2|12355.2|12371.9|12356.9|12370.2|12355.2|0
1644337480000|2022-02-08 16:24:40|12369.1|12354.1|12368.6|12353.6|12369.1|12354.1|12368.2|12353.2|6
1644337490000|2022-02-08 16:24:50|12368.7|12353.7|12365.1|12350.1|12368.7|12353.7|12363|12348|2
1644337500000|2022-02-08 16:25:00|12366|12351|12366.5|12351.5|12367.5|12352.5|12366|12351|2
1644337510000|2022-02-08 16:25:10|12367|12352|12368.8|12353.8|12368.8|12353.8|12365.4|12350.4|8
1644337520000|2022-02-08 16:25:20|12370.1|12355.1|12372.1|12357.1|12372.1|12357.1|12369.6|12354.6|1
1644337530000|2022-02-08 16:25:30|12371|12356|12369.5|12354.5|12371|12356|12368.6|12353.6|7
1644337540000|2022-02-08 16:25:40|12368.8|12353.8|12369.6|12354.6|12369.6|12354.6|12368.8|12353.8|0
1644337550000|2022-02-08 16:25:50|12368.1|12353.1|12367|12352|12368.1|12353.1|12367|12352|1
1644337560000|2022-02-08 16:26:00|12367.5|12352.5|12371|12356|12371|12356|12367.5|12352.5|3
1644337570000|2022-02-08 16:26:10|12370|12355|12370.5|12355.5|12370.5|12355.5|12370|12355|2
1644337580000|2022-02-08 16:26:20|12371.3|12356.3|12370.8|12355.8|12371.4|12356.4|12370.8|12355.8|6
1644337590000|2022-02-08 16:26:30|12371.3|12356.3|12371.3|12356.3|12371.3|12356.3|12371.3|12356.3|1
1644337600000|2022-02-08 16:26:40|12372.3|12357.3|12372.3|12357.3|12372.3|12357.3|12372.3|12357.3|1
1644337610000|2022-02-08 16:26:50|12372.8|12357.8|12372.8|12357.8|12372.8|12357.8|12372.8|12357.8|0
1644337620000|2022-02-08 16:27:00|12373.2|12358.2|12378.4|12363.4|12378.9|12363.9|12373.2|12358.2|25
1644337630000|2022-02-08 16:27:10|12378.9|12363.9|12378.7|12363.7|12379|12364|12378.6|12363.6|7
1644337640000|2022-02-08 16:27:20|12377.4|12362.4|12376.8|12361.8|12377.4|12362.4|12375.4|12360.4|6
1644337650000|2022-02-08 16:27:30|12376.9|12361.9|12377.8|12362.8|12377.8|12362.8|12376.9|12361.9|0
1644337660000|2022-02-08 16:27:40|12377.5|12362.5|12379.5|12364.5|12379.5|12364.5|12377.5|12362.5|2
1644337670000|2022-02-08 16:27:50|12379.4|12364.4|12378.9|12363.9|12379.4|12364.4|12376.8|12361.8|3
1644337680000|2022-02-08 16:28:00|12378.4|12363.4|12378.4|12363.4|12378.5|12363.5|12377.7|12362.7|2
1644337690000|2022-02-08 16:28:10|12378.8|12363.8|12377.3|12362.3|12378.8|12363.8|12376.8|12361.8|2
1644337700000|2022-02-08 16:28:20|12376.8|12361.8|12372.3|12357.3|12376.8|12361.8|12371.9|12356.9|5
1644337710000|2022-02-08 16:28:30|12372.1|12357.1|12369.3|12354.3|12372.1|12357.1|12369.3|12354.3|11
1644337720000|2022-02-08 16:28:40|12372.3|12357.3|12370.4|12355.4|12372.9|12357.9|12370.4|12355.4|8
1644337730000|2022-02-08 16:28:50|12369.8|12354.8|12369|12354|12370.3|12355.3|12368.9|12353.9|2
1644337740000|2022-02-08 16:29:00|12369.4|12354.4|12367.4|12352.4|12369.9|12354.9|12365.6|12350.6|3
1644337750000|2022-02-08 16:29:10|12367.7|12352.7|12368|12353|12369.9|12354.9|12367.7|12352.7|1
1644337760000|2022-02-08 16:29:20|12366.3|12351.3|12363.9|12348.9|12366.3|12351.3|12363.8|12348.8|3
1644337770000|2022-02-08 16:29:30|12364.4|12349.4|12363.8|12348.8|12364.4|12349.4|12363.8|12348.8|0
1644337780000|2022-02-08 16:29:40|12362.9|12347.9|12359.8|12344.8|12362.9|12347.9|12359.8|12344.8|2
1644337790000|2022-02-08 16:29:50|12359.7|12344.7|12361.8|12346.8|12361.8|12346.8|12359.5|12344.5|3
1644337800000|2022-02-08 16:30:00|12361.9|12346.9|12366.1|12351.1|12368.4|12353.4|12361.9|12346.9|8
1644337810000|2022-02-08 16:30:10|12365.8|12350.8|12367.2|12352.2|12367.4|12352.4|12365.8|12350.8|1
1644337820000|2022-02-08 16:30:20|12367.3|12352.3|12368.4|12353.4|12368.4|12353.4|12367.3|12352.3|3
1644337830000|2022-02-08 16:30:30|12367.4|12352.4|12367.4|12352.4|12367.4|12352.4|12366.4|12351.4|1
1644337840000|2022-02-08 16:30:40|12367.5|12352.5|12368.9|12353.9|12368.9|12353.9|12365.5|12350.5|16
1644337850000|2022-02-08 16:30:50|12368.4|12353.4|12369|12354|12370.6|12355.6|12368.4|12353.4|0
1644337860000|2022-02-08 16:31:00|12369.4|12354.4|12368.2|12353.2|12370|12355|12367.8|12352.8|11
1644337870000|2022-02-08 16:31:10|12368.8|12353.8|12370.8|12355.8|12370.8|12355.8|12368.8|12353.8|1
1644337880000|2022-02-08 16:31:20|12371.3|12356.3|12373.3|12358.3|12373.3|12358.3|12371.3|12356.3|9
1644337890000|2022-02-08 16:31:30|12372.8|12357.8|12373.8|12358.8|12373.8|12358.8|12372.8|12357.8|0
1644337900000|2022-02-08 16:31:40|12373.4|12358.4|12377.3|12362.3|12377.3|12362.3|12373.4|12358.4|1
1644337910000|2022-02-08 16:31:50|12377.4|12362.4|12379.6|12364.6|12379.6|12364.6|12376|12361|12
1644337920000|2022-02-08 16:32:00|12377.6|12362.6|12377.5|12362.5|12379|12364|12377.4|12362.4|7
1644337930000|2022-02-08 16:32:10|12377|12362|12378|12363|12378.1|12363.1|12377|12362|1
1644337940000|2022-02-08 16:32:20|12377.4|12362.4|12373.6|12358.6|12377.4|12362.4|12373.5|12358.5|11
1644337950000|2022-02-08 16:32:30|12373.5|12358.5|12371.6|12356.6|12373.5|12358.5|12371.1|12356.1|2
1644337960000|2022-02-08 16:32:40|12369.9|12354.9|12369.8|12354.8|12369.9|12354.9|12369.8|12354.8|2
1644337970000|2022-02-08 16:32:50|12369.3|12354.3|12367.4|12352.4|12369.3|12354.3|12367.4|12352.4|3
1644337980000|2022-02-08 16:33:00|12367.9|12352.9|12371.3|12356.3|12376.5|12361.5|12367.9|12352.9|23
1644337990000|2022-02-08 16:33:10|12372.7|12357.7|12371.7|12356.7|12375.1|12360.1|12371.3|12356.3|3
1644338010000|2022-02-08 16:33:30|12370.9|12355.9|12369.7|12354.7|12370.9|12355.9|12369.7|12354.7|1
1644338020000|2022-02-08 16:33:40|12369.2|12354.2|12369.2|12354.2|12369.2|12354.2|12369.2|12354.2|0
1644338030000|2022-02-08 16:33:50|12369.6|12354.6|12369.6|12354.6|12369.6|12354.6|12369.6|12354.6|1
1644338040000|2022-02-08 16:34:00|12369.5|12354.5|12370.2|12355.2|12370.2|12355.2|12369.5|12354.5|2
1644338050000|2022-02-08 16:34:10|12370.6|12355.6|12370.2|12355.2|12370.6|12355.6|12370.2|12355.2|6
1644338070000|2022-02-08 16:34:30|||||||||1
1644338100000|2022-02-08 16:35:00|12371.1|12356.1|12374|12359|12375.4|12360.4|12371.1|12356.1|5
1644338110000|2022-02-08 16:35:10|12376.3|12361.3|12374.5|12359.5|12376.3|12361.3|12374.5|12359.5|1
1644338120000|2022-02-08 16:35:20|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|1
1644338130000|2022-02-08 16:35:30|12374|12359|12374|12359|12375|12360|12374|12359|0
1644338140000|2022-02-08 16:35:40|12373.5|12358.5|12373.9|12358.9|12373.9|12358.9|12373.5|12358.5|0
1644338150000|2022-02-08 16:35:50|12373.8|12358.8|12370.7|12355.7|12373.8|12358.8|12370.4|12355.4|2
1644338160000|2022-02-08 16:36:00|12370.3|12355.3|12369.1|12354.1|12370.3|12355.3|12368.1|12353.1|6
1644338170000|2022-02-08 16:36:10|12368.6|12353.6|12368.6|12353.6|12368.6|12353.6|12368.6|12353.6|5
1644338180000|2022-02-08 16:36:20|12368.5|12353.5|12367.6|12352.6|12368.5|12353.5|12367.6|12352.6|2
1644338190000|2022-02-08 16:36:30|12368.1|12353.1|12367.6|12352.6|12368.1|12353.1|12367.6|12352.6|0
1644338200000|2022-02-08 16:36:40|12368.1|12353.1|12371.2|12356.2|12371.4|12356.4|12368.1|12353.1|9
1644338210000|2022-02-08 16:36:50|12370.8|12355.8|12370.7|12355.7|12370.8|12355.8|12370.7|12355.7|1
1644338220000|2022-02-08 16:37:00|12371.2|12356.2|12375.8|12360.8|12375.9|12360.9|12371.2|12356.2|10
1644338230000|2022-02-08 16:37:10|12376.2|12361.2|12376.9|12361.9|12376.9|12361.9|12376.2|12361.2|4
1644338240000|2022-02-08 16:37:20|12379|12364|12378.4|12363.4|12379.8|12364.8|12378.4|12363.4|2
1644338250000|2022-02-08 16:37:30|12378.8|12363.8|12378.4|12363.4|12378.8|12363.8|12376.3|12361.3|8
1644338260000|2022-02-08 16:37:40|12378.5|12363.5|12378|12363|12378.5|12363.5|12375.7|12360.7|9
1644338270000|2022-02-08 16:37:50|12377.8|12362.8|12377.4|12362.4|12377.8|12362.8|12376.5|12361.5|1
1644338280000|2022-02-08 16:38:00|12377.9|12362.9|12377.9|12362.9|12377.9|12362.9|12377.9|12362.9|0
1644338300000|2022-02-08 16:38:20|12378.4|12363.4|12378.4|12363.4|12378.4|12363.4|12378.4|12363.4|2
1644338310000|2022-02-08 16:38:30|12378.6|12363.6|12378.6|12363.6|12378.6|12363.6|12378.6|12363.6|17
1644338320000|2022-02-08 16:38:40|12379|12364|12378.1|12363.1|12379|12364|12378.1|12363.1|0
1644338330000|2022-02-08 16:38:50|12378.7|12363.7|12380.3|12365.3|12380.3|12365.3|12378.7|12363.7|2
1644338340000|2022-02-08 16:39:00|12380.7|12365.7|12383.4|12368.4|12383.4|12368.4|12380.7|12365.7|10
1644338350000|2022-02-08 16:39:10|12384.3|12369.3|12384.3|12369.3|12384.3|12369.3|12384.3|12369.3|2
1644338360000|2022-02-08 16:39:20|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|0
1644338370000|2022-02-08 16:39:30|12384.7|12369.7|12384.6|12369.6|12384.7|12369.7|12384.6|12369.6|4
1644338380000|2022-02-08 16:39:40|12385.6|12370.6|12385.6|12370.6|12386.1|12371.1|12383.8|12368.8|0
1644338390000|2022-02-08 16:39:50|12385.1|12370.1|12383.6|12368.6|12385.6|12370.6|12383.6|12368.6|0
1644338400000|2022-02-08 16:40:00|12384.7|12369.7|12383.5|12368.5|12384.9|12369.9|12383.3|12368.3|1
1644338410000|2022-02-08 16:40:10|12383|12368|12383|12368|12383|12368|12383|12368|12
1644338420000|2022-02-08 16:40:20|12382.9|12367.9|12384.5|12369.5|12384.5|12369.5|12382.9|12367.9|10
1644338430000|2022-02-08 16:40:30|12384.7|12369.7|12383.3|12368.3|12384.7|12369.7|12383.2|12368.2|5
1644338440000|2022-02-08 16:40:40|12383.7|12368.7|12382.3|12367.3|12383.7|12368.7|12381|12366|26
1644338450000|2022-02-08 16:40:50|12381.4|12366.4|12381.2|12366.2|12382.6|12367.6|12381.2|12366.2|3
1644338460000|2022-02-08 16:41:00|12381.1|12366.1|12383.3|12368.3|12383.3|12368.3|12380.7|12365.7|1
1644338470000|2022-02-08 16:41:10|12383.8|12368.8|12383.8|12368.8|12383.8|12368.8|12383.8|12368.8|0
1644338480000|2022-02-08 16:41:20|12383.2|12368.2|12383.8|12368.8|12383.8|12368.8|12383.1|12368.1|4
1644338490000|2022-02-08 16:41:30|12383.3|12368.3|12384.6|12369.6|12385.6|12370.6|12383.3|12368.3|16
1644338500000|2022-02-08 16:41:40|12384.1|12369.1|12384.1|12369.1|12384.1|12369.1|12384.1|12369.1|1
1644338510000|2022-02-08 16:41:50|12382|12367|12380.4|12365.4|12382|12367|12380.4|12365.4|2
1644338520000|2022-02-08 16:42:00|12380.7|12365.7|12381.1|12366.1|12381.1|12366.1|12380.7|12365.7|2
1644338530000|2022-02-08 16:42:10|12380.6|12365.6|12381.1|12366.1|12381.1|12366.1|12380.6|12365.6|0
1644338550000|2022-02-08 16:42:30|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|1
1644338560000|2022-02-08 16:42:40|12378.6|12363.6|12378.1|12363.1|12378.6|12363.6|12378.1|12363.1|3
1644338570000|2022-02-08 16:42:50|12378.9|12363.9|12378.9|12363.9|12378.9|12363.9|12378.9|12363.9|1
1644338580000|2022-02-08 16:43:00|12379.5|12364.5|12382.6|12367.6|12382.6|12367.6|12379.5|12364.5|4
1644338590000|2022-02-08 16:43:10|12383.1|12368.1|12383.6|12368.6|12383.6|12368.6|12382|12367|3
1644338610000|2022-02-08 16:43:30|12383.5|12368.5|12383.6|12368.6|12383.6|12368.6|12383.5|12368.5|1
1644338620000|2022-02-08 16:43:40|12381.6|12366.6|12381.5|12366.5|12381.6|12366.6|12381.5|12366.5|1
1644338630000|2022-02-08 16:43:50|12381.6|12366.6|12382.1|12367.1|12382.1|12367.1|12381.6|12366.6|3
1644338640000|2022-02-08 16:44:00|12383.6|12368.6|12384.7|12369.7|12385.6|12370.6|12383.6|12368.6|21
1644338650000|2022-02-08 16:44:10|12383.8|12368.8|12384.2|12369.2|12384.2|12369.2|12383.8|12368.8|0
1644338660000|2022-02-08 16:44:20|12383.7|12368.7|12384.1|12369.1|12384.1|12369.1|12383.7|12368.7|0
1644338670000|2022-02-08 16:44:30|12382|12367|12382|12367|12382.1|12367.1|12381.6|12366.6|2
1644338680000|2022-02-08 16:44:40|12381.6|12366.6|12381.6|12366.6|12382.4|12367.4|12381.6|12366.6|13
1644338690000|2022-02-08 16:44:50|12380.7|12365.7|12382.1|12367.1|12382.2|12367.2|12380.2|12365.2|1
1644338700000|2022-02-08 16:45:00|12381.6|12366.6|12381.7|12366.7|12381.7|12366.7|12381.6|12366.6|2
1644338710000|2022-02-08 16:45:10|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|3
1644338730000|2022-02-08 16:45:30|12382.6|12367.6|12388.7|12373.7|12388.7|12373.7|12382.6|12367.6|33
1644338740000|2022-02-08 16:45:40|12388.2|12373.2|12388.2|12373.2|12388.6|12373.6|12388.2|12373.2|0
1644338750000|2022-02-08 16:45:50|12387.1|12372.1|12388|12373|12388.7|12373.7|12387.1|12372.1|2
1644338760000|2022-02-08 16:46:00|12388.1|12373.1|12388.7|12373.7|12388.7|12373.7|12388.1|12373.1|0
1644338770000|2022-02-08 16:46:10|12388.3|12373.3|12389.2|12374.2|12389.2|12374.2|12388.3|12373.3|4
1644338780000|2022-02-08 16:46:20|12389.5|12374.5|12386.5|12371.5|12389.5|12374.5|12386.5|12371.5|1
1644338800000|2022-02-08 16:46:40|12387|12372|12388.3|12373.3|12388.5|12373.5|12387|12372|1
1644338810000|2022-02-08 16:46:50|12388.5|12373.5|12388.5|12373.5|12388.8|12373.8|12388.3|12373.3|1
1644338820000|2022-02-08 16:47:00|12388.9|12373.9|12387.8|12372.8|12389.5|12374.5|12386.8|12371.8|4
1644338830000|2022-02-08 16:47:10|12388.2|12373.2|12386.6|12371.6|12388.8|12373.8|12386.6|12371.6|37
1644338840000|2022-02-08 16:47:20|12386.1|12371.1|12388.8|12373.8|12388.9|12373.9|12386.1|12371.1|3
1644338850000|2022-02-08 16:47:30|12388.3|12373.3|12387.8|12372.8|12389.9|12374.9|12387.8|12372.8|2
1644338860000|2022-02-08 16:47:40|12387.3|12372.3|12388.3|12373.3|12389.4|12374.4|12387.3|12372.3|6
1644338870000|2022-02-08 16:47:50|12388.8|12373.8|12389.3|12374.3|12389.3|12374.3|12388.8|12373.8|0
1644338880000|2022-02-08 16:48:00|12390.1|12375.1|12390.8|12375.8|12390.8|12375.8|12387.6|12372.6|7
1644338890000|2022-02-08 16:48:10|12391.3|12376.3|12394.8|12379.8|12396.9|12381.9|12391.3|12376.3|14
1644338900000|2022-02-08 16:48:20|12393.9|12378.9|12396.6|12381.6|12397.1|12382.1|12391.8|12376.8|12
1644338910000|2022-02-08 16:48:30|12396.5|12381.5|12391.8|12376.8|12396.5|12381.5|12390.9|12375.9|8
1644338920000|2022-02-08 16:48:40|12392.7|12377.7|12390.8|12375.8|12392.9|12377.9|12390.8|12375.8|1
1644338930000|2022-02-08 16:48:50|12390.3|12375.3|12390.3|12375.3|12390.3|12375.3|12390.3|12375.3|0
1644338940000|2022-02-08 16:49:00|12389.8|12374.8|12389.3|12374.3|12391.3|12376.3|12389.3|12374.3|4
1644338950000|2022-02-08 16:49:10|12389.7|12374.7|12389|12374|12389.7|12374.7|12387.1|12372.1|6
1644338960000|2022-02-08 16:49:20|12388.9|12373.9|12389.1|12374.1|12389.1|12374.1|12388.1|12373.1|1
1644338970000|2022-02-08 16:49:30|12389|12374|12388.5|12373.5|12389|12374|12388.5|12373.5|1
1644338980000|2022-02-08 16:49:40|12388.1|12373.1|12384.5|12369.5|12388.1|12373.1|12383.5|12368.5|3
1644338990000|2022-02-08 16:49:50|12386.6|12371.6|12388.4|12373.4|12388.4|12373.4|12386.6|12371.6|4
1644339000000|2022-02-08 16:50:00|12389.9|12374.9|12392.8|12377.8|12394.5|12379.5|12389.9|12374.9|28
1644339010000|2022-02-08 16:50:10|12394.9|12379.9|12395.5|12380.5|12397.6|12382.6|12394.6|12379.6|13
1644339020000|2022-02-08 16:50:20|12392.3|12377.3|12394|12379|12394.5|12379.5|12392.3|12377.3|3
1644339040000|2022-02-08 16:50:40|12394.3|12379.3|12389.3|12374.3|12394.3|12379.3|12389.3|12374.3|3
1644339050000|2022-02-08 16:50:50|12389.9|12374.9|12391.3|12376.3|12391.3|12376.3|12389.9|12374.9|2
1644339060000|2022-02-08 16:51:00|12398.1|12383.1|12401.1|12386.1|12401.5|12386.5|12398.1|12383.1|27
1644339090000|2022-02-08 16:51:30|12400.8|12385.8|12400.4|12385.4|12400.8|12385.8|12399|12384|4
1644339100000|2022-02-08 16:51:40|12399.9|12384.9|12399.9|12384.9|12400.4|12385.4|12399.9|12384.9|2
1644339120000|2022-02-08 16:52:00|12399.4|12384.4|12396.9|12381.9|12399.4|12384.4|12396.9|12381.9|1
1644339130000|2022-02-08 16:52:10|12397|12382|12396.4|12381.4|12398.9|12383.9|12396.4|12381.4|0
1644339140000|2022-02-08 16:52:20|12394.4|12379.4|12396.3|12381.3|12396.4|12381.4|12394.4|12379.4|6
1644339150000|2022-02-08 16:52:30|12395.8|12380.8|12392.8|12377.8|12395.8|12380.8|12392.8|12377.8|5
1644339160000|2022-02-08 16:52:40|12392.9|12377.9|12394.3|12379.3|12394.8|12379.8|12392.9|12377.9|2
1644339170000|2022-02-08 16:52:50|12393.8|12378.8|12394.8|12379.8|12394.8|12379.8|12392.3|12377.3|3
1644339180000|2022-02-08 16:53:00|12395.3|12380.3|12394.8|12379.8|12395.7|12380.7|12394.4|12379.4|11
1644339200000|2022-02-08 16:53:20|12394|12379|12393.9|12378.9|12394.3|12379.3|12393.8|12378.8|4
1644339210000|2022-02-08 16:53:30|12394.3|12379.3|12392.9|12377.9|12394.3|12379.3|12392.8|12377.8|7
1644339220000|2022-02-08 16:53:40|12393.3|12378.3|12393.3|12378.3|12393.3|12378.3|12393.3|12378.3|0
1644339230000|2022-02-08 16:53:50|12393.8|12378.8|12394.2|12379.2|12394.2|12379.2|12393.8|12378.8|5
1644339240000|2022-02-08 16:54:00|12394.3|12379.3|12396.4|12381.4|12396.4|12381.4|12394.3|12379.3|5
1644339250000|2022-02-08 16:54:10|12396.3|12381.3|12396.3|12381.3|12396.3|12381.3|12396.3|12381.3|0
1644339260000|2022-02-08 16:54:20|12396.4|12381.4|12399.9|12384.9|12400.8|12385.8|12396.4|12381.4|10
1644339270000|2022-02-08 16:54:30|12398.9|12383.9|12398.9|12383.9|12399.9|12384.9|12398.9|12383.9|2
1644339280000|2022-02-08 16:54:40|12399.4|12384.4|12399.3|12384.3|12399.4|12384.4|12398.9|12383.9|7
1644339290000|2022-02-08 16:54:50|12401.9|12386.9|12400.7|12385.7|12402.4|12387.4|12400.7|12385.7|5
1644339300000|2022-02-08 16:55:00|12400.6|12385.6|12402.6|12387.6|12403.7|12388.7|12400|12385|11
1644339310000|2022-02-08 16:55:10|12401.2|12386.2|12400.2|12385.2|12402.2|12387.2|12400.2|12385.2|5
1644339320000|2022-02-08 16:55:20|12399.6|12384.6|12399.6|12384.6|12399.6|12384.6|12399.6|12384.6|0
1644339330000|2022-02-08 16:55:30|12399.2|12384.2|12402.2|12387.2|12402.2|12387.2|12399.2|12384.2|1
1644339340000|2022-02-08 16:55:40|12403.2|12388.2|12403.2|12388.2|12403.2|12388.2|12403.2|12388.2|0
1644339350000|2022-02-08 16:55:50|12400.9|12385.9|12399.1|12384.1|12400.9|12385.9|12399.1|12384.1|2
1644339360000|2022-02-08 16:56:00|12399.4|12384.4|12399.5|12384.5|12401.8|12386.8|12398.2|12383.2|24
1644339370000|2022-02-08 16:56:10|12399|12384|12398|12383|12399|12384|12398|12383|1
1644339380000|2022-02-08 16:56:20|12397.9|12382.9|12397|12382|12399|12384|12396.9|12381.9|2
1644339390000|2022-02-08 16:56:30|12397.5|12382.5|12396.8|12381.8|12399|12384|12396.3|12381.3|1
1644339400000|2022-02-08 16:56:40|12396.7|12381.7|12396.3|12381.3|12396.7|12381.7|12396.3|12381.3|2
1644339410000|2022-02-08 16:56:50|12396.8|12381.8|12396.8|12381.8|12396.8|12381.8|12396.8|12381.8|0
1644339420000|2022-02-08 16:57:00|12397.4|12382.4|12397.4|12382.4|12397.4|12382.4|12397.4|12382.4|1
1644339430000|2022-02-08 16:57:10|12397.8|12382.8|12398.9|12383.9|12398.9|12383.9|12397.8|12382.8|2
1644339440000|2022-02-08 16:57:20|12399.2|12384.2|12399.2|12384.2|12399.2|12384.2|12398.7|12383.7|0
1644339450000|2022-02-08 16:57:30|12398.7|12383.7|12398.7|12383.7|12398.7|12383.7|12398.7|12383.7|0
1644339460000|2022-02-08 16:57:40|12398.9|12383.9|12397.9|12382.9|12398.9|12383.9|12397|12382|14
1644339470000|2022-02-08 16:57:50|12398|12383|12399|12384|12399|12384|12398|12383|2
1644339480000|2022-02-08 16:58:00|12399.7|12384.7|12401.4|12386.4|12401.4|12386.4|12399.7|12384.7|5
1644339490000|2022-02-08 16:58:10|12401.5|12386.5|12403.2|12388.2|12403.3|12388.3|12401.5|12386.5|2
1644339500000|2022-02-08 16:58:20|12402.7|12387.7|12402.3|12387.3|12403.1|12388.1|12402.3|12387.3|11
1644339520000|2022-02-08 16:58:40|12402.4|12387.4|12402.8|12387.8|12402.8|12387.8|12402.4|12387.4|1
1644339530000|2022-02-08 16:58:50|12402.7|12387.7|12403.3|12388.3|12403.3|12388.3|12402.3|12387.3|4
1644339540000|2022-02-08 16:59:00|12402.8|12387.8|12403.3|12388.3|12403.3|12388.3|12402.8|12387.8|0
1644339550000|2022-02-08 16:59:10|12402.7|12387.7|12402.7|12387.7|12402.7|12387.7|12402.7|12387.7|2
1644339570000|2022-02-08 16:59:30|12402.6|12387.6|12402.6|12387.6|12402.6|12387.6|12402.6|12387.6|2
1644339580000|2022-02-08 16:59:40|12402.8|12387.8|12402.2|12387.2|12402.8|12387.8|12402.2|12387.2|2
1644339590000|2022-02-08 16:59:50|12398.8|12383.8|12398|12383|12398.8|12383.8|12396.8|12381.8|19
1644339600000|2022-02-08 17:00:00|12397.5|12382.5|12400.9|12385.9|12401|12386|12397.5|12382.5|6
1644339610000|2022-02-08 17:00:10|12398.7|12383.7|12401.1|12386.1|12401.1|12386.1|12397.9|12382.9|6
1644339620000|2022-02-08 17:00:20|12401|12386|12401.1|12386.1|12401.7|12386.7|12398.6|12383.6|4
1644339630000|2022-02-08 17:00:30|12400.9|12385.9|12399.6|12384.6|12400.9|12385.9|12399.6|12384.6|0
1644339640000|2022-02-08 17:00:40|12399.8|12384.8|12401.6|12386.6|12403.2|12388.2|12399.8|12384.8|2
1644339650000|2022-02-08 17:00:50|12401.2|12386.2|12403.6|12388.6|12403.6|12388.6|12401.2|12386.2|2
1644339660000|2022-02-08 17:01:00|12403.2|12388.2|12403.7|12388.7|12403.7|12388.7|12403.2|12388.2|0
1644339670000|2022-02-08 17:01:10|12403.1|12388.1|12398|12383|12403.1|12388.1|12398|12383|1
1644339680000|2022-02-08 17:01:20|12398.1|12383.1|12400.8|12385.8|12400.8|12385.8|12398.1|12383.1|3
1644339690000|2022-02-08 17:01:30|12401.2|12386.2|12401.2|12386.2|12401.2|12386.2|12401.2|12386.2|1
1644339700000|2022-02-08 17:01:40|12401.1|12386.1|12401.1|12386.1|12401.1|12386.1|12401.1|12386.1|0
1644339720000|2022-02-08 17:02:00|12401.6|12386.6|12403.8|12388.8|12403.9|12388.9|12401.6|12386.6|10
1644339730000|2022-02-08 17:02:10|12403.9|12388.9|12402.8|12387.8|12403.9|12388.9|12401.4|12386.4|2
1644339740000|2022-02-08 17:02:20|12400.1|12385.1|12400.4|12385.4|12400.6|12385.6|12400|12385|1
1644339750000|2022-02-08 17:02:30|12401|12386|12401.4|12386.4|12401.4|12386.4|12401|12386|0
1644339760000|2022-02-08 17:02:40|12401.3|12386.3|12400.8|12385.8|12401.3|12386.3|12400.8|12385.8|0
1644339770000|2022-02-08 17:02:50|12400.4|12385.4|12400.3|12385.3|12400.8|12385.8|12400.3|12385.3|6
1644339780000|2022-02-08 17:03:00|12401.8|12386.8|12401.9|12386.9|12402.8|12387.8|12401.8|12386.8|5
1644339790000|2022-02-08 17:03:10|12401.8|12386.8|12402.4|12387.4|12402.4|12387.4|12401.4|12386.4|1
1644339800000|2022-02-08 17:03:20|12402.3|12387.3|12402.3|12387.3|12402.3|12387.3|12402.3|12387.3|0
1644339810000|2022-02-08 17:03:30|12402.7|12387.7|12400.9|12385.9|12402.9|12387.9|12400.9|12385.9|2
1644339820000|2022-02-08 17:03:40|12400.4|12385.4|12399.9|12384.9|12400.8|12385.8|12399.9|12384.9|0
1644339830000|2022-02-08 17:03:50|12400.4|12385.4|12400.3|12385.3|12401.3|12386.3|12400.3|12385.3|1
1644339840000|2022-02-08 17:04:00|12400.8|12385.8|12399.8|12384.8|12400.8|12385.8|12399.8|12384.8|6
1644339850000|2022-02-08 17:04:10|12399.3|12384.3|12393.8|12378.8|12399.8|12384.8|12393.8|12378.8|4
1644339860000|2022-02-08 17:04:20|12394|12379|12393.8|12378.8|12395.4|12380.4|12392.3|12377.3|1
1644339870000|2022-02-08 17:04:30|12394|12379|12394.9|12379.9|12394.9|12379.9|12394|12379|0
1644339880000|2022-02-08 17:04:40|12391.4|12376.4|12391.8|12376.8|12392.8|12377.8|12391.4|12376.4|1
1644339890000|2022-02-08 17:04:50|12391.2|12376.2|12391.2|12376.2|12391.2|12376.2|12391.2|12376.2|0
1644339900000|2022-02-08 17:05:00|12389.9|12374.9|12389.3|12374.3|12389.9|12374.9|12389.3|12374.3|2
1644339910000|2022-02-08 17:05:10|||||||||1
1644339920000|2022-02-08 17:05:20|12388.6|12373.6|12387.4|12372.4|12388.6|12373.6|12387|12372|14
1644339930000|2022-02-08 17:05:30|12387|12372|12384.3|12369.3|12387|12372|12384.3|12369.3|13
1644339950000|2022-02-08 17:05:50|12384.8|12369.8|12386.7|12371.7|12386.9|12371.9|12384.8|12369.8|1
1644339960000|2022-02-08 17:06:00|12386.2|12371.2|12385.6|12370.6|12386.2|12371.2|12384.2|12369.2|9
1644339970000|2022-02-08 17:06:10|12385.5|12370.5|12385.1|12370.1|12385.6|12370.6|12385.1|12370.1|0
1644339980000|2022-02-08 17:06:20|12385.3|12370.3|12386.6|12371.6|12386.7|12371.7|12385.3|12370.3|2
1644339990000|2022-02-08 17:06:30|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|6
1644340000000|2022-02-08 17:06:40|12386.7|12371.7|12386.7|12371.7|12387.1|12372.1|12386.7|12371.7|0
1644340010000|2022-02-08 17:06:50|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|2
1644340030000|2022-02-08 17:07:10|12387.5|12372.5|12389|12374|12389|12374|12387.4|12372.4|1
1644340040000|2022-02-08 17:07:20|12389.4|12374.4|12389|12374|12389.5|12374.5|12389|12374|1
1644340050000|2022-02-08 17:07:30|12389.1|12374.1|12389|12374|12390|12375|12389|12374|1
1644340060000|2022-02-08 17:07:40|12389.1|12374.1|12388.9|12373.9|12389.5|12374.5|12388.9|12373.9|3
1644340070000|2022-02-08 17:07:50|12386.2|12371.2|12384.7|12369.7|12386.2|12371.2|12384.6|12369.6|4
1644340080000|2022-02-08 17:08:00|12384.3|12369.3|12383.4|12368.4|12385.1|12370.1|12383.4|12368.4|2
1644340090000|2022-02-08 17:08:10|12384.4|12369.4|12384.4|12369.4|12384.4|12369.4|12384.4|12369.4|0
1644340100000|2022-02-08 17:08:20|12384.3|12369.3|12383.8|12368.8|12384.3|12369.3|12383.8|12368.8|0
1644340110000|2022-02-08 17:08:30|12381.4|12366.4|12381.9|12366.9|12382.3|12367.3|12381.4|12366.4|9
1644340120000|2022-02-08 17:08:40|12382.4|12367.4|12386.3|12371.3|12386.3|12371.3|12382.4|12367.4|3
1644340130000|2022-02-08 17:08:50|12386.2|12371.2|12382.3|12367.3|12386.3|12371.3|12382.3|12367.3|0
1644340140000|2022-02-08 17:09:00|12382.4|12367.4|12382.3|12367.3|12382.9|12367.9|12382.3|12367.3|1
1644340150000|2022-02-08 17:09:10|12381.4|12366.4|12381.4|12366.4|12382.3|12367.3|12381.4|12366.4|0
1644340160000|2022-02-08 17:09:20|12381|12366|12382.9|12367.9|12382.9|12367.9|12379.3|12364.3|2
1644340170000|2022-02-08 17:09:30|12383.3|12368.3|12380.3|12365.3|12383.3|12368.3|12379.4|12364.4|1
1644340180000|2022-02-08 17:09:40|12379.9|12364.9|12379.8|12364.8|12380.9|12365.9|12379.7|12364.7|2
1644340190000|2022-02-08 17:09:50|12379.3|12364.3|12379.3|12364.3|12379.3|12364.3|12379.3|12364.3|1
1644340200000|2022-02-08 17:10:00|12379.4|12364.4|12381.9|12366.9|12382.4|12367.4|12379.4|12364.4|4
1644340210000|2022-02-08 17:10:10|12381.7|12366.7|12380.3|12365.3|12381.7|12366.7|12380.3|12365.3|2
1644340220000|2022-02-08 17:10:20|12381.3|12366.3|12380.3|12365.3|12381.3|12366.3|12380.3|12365.3|2
1644340230000|2022-02-08 17:10:30|12380.2|12365.2|12381.3|12366.3|12381.3|12366.3|12380.2|12365.2|13
1644340240000|2022-02-08 17:10:40|12382.2|12367.2|12381.3|12366.3|12382.3|12367.3|12381.3|12366.3|1
1644340250000|2022-02-08 17:10:50|12381.2|12366.2|12383.2|12368.2|12383.2|12368.2|12379.9|12364.9|1
1644340260000|2022-02-08 17:11:00|12382.3|12367.3|12384.2|12369.2|12384.7|12369.7|12379.4|12364.4|13
1644340270000|2022-02-08 17:11:10|12384.7|12369.7|12384.7|12369.7|12384.7|12369.7|12384.7|12369.7|0
1644340290000|2022-02-08 17:11:30|12385.7|12370.7|12386.8|12371.8|12386.8|12371.8|12385.7|12370.7|1
1644340300000|2022-02-08 17:11:40|12387.2|12372.2|12385.2|12370.2|12387.2|12372.2|12385.2|12370.2|17
1644340310000|2022-02-08 17:11:50|12386.3|12371.3|12385.8|12370.8|12386.3|12371.3|12385|12370|2
1644340320000|2022-02-08 17:12:00|12385.4|12370.4|12385.5|12370.5|12385.5|12370.5|12385.4|12370.4|0
1644340330000|2022-02-08 17:12:10|12388.1|12373.1|12389.4|12374.4|12390.1|12375.1|12388.1|12373.1|14
1644340340000|2022-02-08 17:12:20|12388.1|12373.1|12388.6|12373.6|12388.6|12373.6|12388.1|12373.1|0
1644340350000|2022-02-08 17:12:30|12389|12374|12389.9|12374.9|12389.9|12374.9|12389|12374|0
1644340360000|2022-02-08 17:12:40|12389.5|12374.5|12390.6|12375.6|12390.6|12375.6|12389.5|12374.5|0
1644340370000|2022-02-08 17:12:50|12390.7|12375.7|12391.2|12376.2|12391.2|12376.2|12390.7|12375.7|0
1644340380000|2022-02-08 17:13:00|12391.7|12376.7|12394.7|12379.7|12394.7|12379.7|12391.7|12376.7|0
1644340390000|2022-02-08 17:13:10|12394.1|12379.1|12393.6|12378.6|12394.1|12379.1|12393.6|12378.6|1
1644340400000|2022-02-08 17:13:20|12393.5|12378.5|12395.3|12380.3|12395.4|12380.4|12390|12375|8
1644340410000|2022-02-08 17:13:30|12395.4|12380.4|12394.8|12379.8|12395.9|12380.9|12394.8|12379.8|0
1644340420000|2022-02-08 17:13:40|12395.3|12380.3|12393.8|12378.8|12396.1|12381.1|12393.8|12378.8|0
1644340430000|2022-02-08 17:13:50|12393.3|12378.3|12395.8|12380.8|12395.8|12380.8|12393.3|12378.3|0
1644340440000|2022-02-08 17:14:00|12395.3|12380.3|12395.3|12380.3|12396.3|12381.3|12395.3|12380.3|2
1644340450000|2022-02-08 17:14:10|12394.9|12379.9|12393.3|12378.3|12395.3|12380.3|12393.3|12378.3|1
1644340460000|2022-02-08 17:14:20|12392.9|12377.9|12390.4|12375.4|12392.9|12377.9|12390.4|12375.4|0
1644340480000|2022-02-08 17:14:40|12390.2|12375.2|12390.2|12375.2|12390.2|12375.2|12390.2|12375.2|0
1644340490000|2022-02-08 17:14:50|12386.8|12371.8|12386.1|12371.1|12386.9|12371.9|12385.1|12370.1|13
1644340500000|2022-02-08 17:15:00|12384.5|12369.5|12384.5|12369.5|12385.5|12370.5|12384.5|12369.5|9
1644340510000|2022-02-08 17:15:10|12383.9|12368.9|12383.3|12368.3|12383.9|12368.9|12383.3|12368.3|0
1644340530000|2022-02-08 17:15:30|12385.4|12370.4|12388.9|12373.9|12388.9|12373.9|12385.4|12370.4|4
1644340540000|2022-02-08 17:15:40|12390.9|12375.9|12391.4|12376.4|12391.4|12376.4|12390.5|12375.5|0
1644340550000|2022-02-08 17:15:50|12391.5|12376.5|12389.3|12374.3|12391.9|12376.9|12388.9|12373.9|3
1644340560000|2022-02-08 17:16:00|12389.8|12374.8|12389.8|12374.8|12389.8|12374.8|12389.8|12374.8|0
1644340570000|2022-02-08 17:16:10|12389.3|12374.3|12389.3|12374.3|12389.3|12374.3|12389.3|12374.3|0
1644340590000|2022-02-08 17:16:30|12389.4|12374.4|12393.1|12378.1|12393.2|12378.2|12389.4|12374.4|20
1644340600000|2022-02-08 17:16:40|12393|12378|12393|12378|12393|12378|12392.5|12377.5|1
1644340610000|2022-02-08 17:16:50|12393.1|12378.1|12392.5|12377.5|12393.6|12378.6|12392.5|12377.5|0
1644340620000|2022-02-08 17:17:00|12393|12378|12392.9|12377.9|12393.5|12378.5|12392.1|12377.1|0
1644340630000|2022-02-08 17:17:10|12392.5|12377.5|12392.5|12377.5|12392.5|12377.5|12392.5|12377.5|0
1644340640000|2022-02-08 17:17:20|12393|12378|12392|12377|12393|12378|12392|12377|2
1644340660000|2022-02-08 17:17:40|||||||||1
1644340680000|2022-02-08 17:18:00|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|6
1644340690000|2022-02-08 17:18:10|12389.4|12374.4|12386.8|12371.8|12389.4|12374.4|12386.8|12371.8|11
1644340710000|2022-02-08 17:18:30|||||||||1
1644340720000|2022-02-08 17:18:40|12387.8|12372.8|12385.3|12370.3|12387.8|12372.8|12385.3|12370.3|0
1644340730000|2022-02-08 17:18:50|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|0
1644340740000|2022-02-08 17:19:00|12386.3|12371.3|12385.8|12370.8|12386.3|12371.3|12385.8|12370.8|0
1644340750000|2022-02-08 17:19:10|12384.8|12369.8|12383.8|12368.8|12385.3|12370.3|12383.8|12368.8|4
1644340760000|2022-02-08 17:19:20|12384.3|12369.3|12387.3|12372.3|12387.3|12372.3|12383.8|12368.8|25
1644340770000|2022-02-08 17:19:30|12386.8|12371.8|12387.3|12372.3|12387.3|12372.3|12386.8|12371.8|2
1644340780000|2022-02-08 17:19:40|||||||||1
1644340790000|2022-02-08 17:19:50|12386.8|12371.8|12387.3|12372.3|12387.3|12372.3|12386.8|12371.8|2
1644340800000|2022-02-08 17:20:00|12386.8|12371.8|12387.8|12372.8|12387.8|12372.8|12386.8|12371.8|1
1644340810000|2022-02-08 17:20:10|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|0
1644340820000|2022-02-08 17:20:20|12387.2|12372.2|12387.2|12372.2|12387.2|12372.2|12387.2|12372.2|1
1644340840000|2022-02-08 17:20:40|||||||||1
1644340860000|2022-02-08 17:21:00|12386.8|12371.8|12388.2|12373.2|12388.2|12373.2|12386.5|12371.5|5
1644340870000|2022-02-08 17:21:10|||||||||1
1644340880000|2022-02-08 17:21:20|12388.3|12373.3|12388.7|12373.7|12388.7|12373.7|12388.3|12373.3|4
1644340890000|2022-02-08 17:21:30|12387.7|12372.7|12383.2|12368.2|12387.7|12372.7|12383.2|12368.2|7
1644340910000|2022-02-08 17:21:50|12383.1|12368.1|12382.2|12367.2|12383.1|12368.1|12382.2|12367.2|3
1644340920000|2022-02-08 17:22:00|12382.7|12367.7|12384.7|12369.7|12385.2|12370.2|12382.7|12367.7|0
1644340930000|2022-02-08 17:22:10|12384.2|12369.2|12384.2|12369.2|12384.2|12369.2|12383.7|12368.7|2
1644340940000|2022-02-08 17:22:20|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|1
1644340950000|2022-02-08 17:22:30|12384|12369|12385.7|12370.7|12385.7|12370.7|12384|12369|1
1644340960000|2022-02-08 17:22:40|12386.7|12371.7|12386.2|12371.2|12386.7|12371.7|12386.2|12371.2|1
1644340970000|2022-02-08 17:22:50|12385.4|12370.4|12383.7|12368.7|12385.7|12370.7|12383.7|12368.7|2
1644340980000|2022-02-08 17:23:00|12383.2|12368.2|12384.7|12369.7|12384.7|12369.7|12383.2|12368.2|3
1644340990000|2022-02-08 17:23:10|12386.2|12371.2|12386.7|12371.7|12386.7|12371.7|12386.2|12371.2|3
1644341000000|2022-02-08 17:23:20|12386.6|12371.6|12385.7|12370.7|12386.6|12371.6|12385.7|12370.7|1
1644341020000|2022-02-08 17:23:40|12386.2|12371.2|12388.2|12373.2|12388.7|12373.7|12386.2|12371.2|2
1644341030000|2022-02-08 17:23:50|||||||||1
1644341040000|2022-02-08 17:24:00|||||||||1
1644341050000|2022-02-08 17:24:10|12387.7|12372.7|12387.7|12372.7|12387.7|12372.7|12387.2|12372.2|1
1644341060000|2022-02-08 17:24:20|12387.2|12372.2|12387.7|12372.7|12387.7|12372.7|12387.2|12372.2|21
1644341070000|2022-02-08 17:24:30|12388.2|12373.2|12387.1|12372.1|12388.2|12373.2|12387.1|12372.1|3
1644341080000|2022-02-08 17:24:40|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|0
1644341090000|2022-02-08 17:24:50|12386.4|12371.4|12386.4|12371.4|12386.4|12371.4|12386.4|12371.4|7
1644341100000|2022-02-08 17:25:00|12385.6|12370.6|12385.2|12370.2|12385.6|12370.6|12385.2|12370.2|2
1644341110000|2022-02-08 17:25:10|12386.1|12371.1|12386.1|12371.1|12386.1|12371.1|12386.1|12371.1|0
1644341120000|2022-02-08 17:25:20|12385.8|12370.8|12384.6|12369.6|12385.8|12370.8|12384.1|12369.1|0
1644341130000|2022-02-08 17:25:30|||||||||11
1644341140000|2022-02-08 17:25:40|12384.1|12369.1|12384.1|12369.1|12384.1|12369.1|12384|12369|24
1644341150000|2022-02-08 17:25:50|||||||||2
1644341180000|2022-02-08 17:26:20|||||||||5
1644341190000|2022-02-08 17:26:30|12384.6|12369.6|12389.6|12374.6|12389.6|12374.6|12384.6|12369.6|3
1644341200000|2022-02-08 17:26:40|12389.2|12374.2|12387.2|12372.2|12389.2|12374.2|12387.2|12372.2|2
1644341210000|2022-02-08 17:26:50|12386.7|12371.7|12387.2|12372.2|12387.2|12372.2|12386.7|12371.7|1
1644341220000|2022-02-08 17:27:00|12388.1|12373.1|12390.1|12375.1|12391.2|12376.2|12388.1|12373.1|5
1644341230000|2022-02-08 17:27:10|12389.2|12374.2|12388.7|12373.7|12389.2|12374.2|12388.7|12373.7|3
1644341240000|2022-02-08 17:27:20|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|1
1644341250000|2022-02-08 17:27:30|12388.7|12373.7|12388.6|12373.6|12388.7|12373.7|12388.6|12373.6|2
1644341260000|2022-02-08 17:27:40|12389.1|12374.1|12387.6|12372.6|12389.2|12374.2|12387.6|12372.6|1
1644341270000|2022-02-08 17:27:50|12387.1|12372.1|12386.2|12371.2|12387.1|12372.1|12384.8|12369.8|0
1644341280000|2022-02-08 17:28:00|12386.7|12371.7|12388.1|12373.1|12388.2|12373.2|12386.2|12371.2|3
1644341290000|2022-02-08 17:28:10|12388.2|12373.2|12385.7|12370.7|12388.3|12373.3|12385.2|12370.2|4
1644341300000|2022-02-08 17:28:20|12385.3|12370.3|12388.2|12373.2|12388.7|12373.7|12384.7|12369.7|2
1644341310000|2022-02-08 17:28:30|12388.7|12373.7|12388.2|12373.2|12388.7|12373.7|12388.2|12373.2|2
1644341320000|2022-02-08 17:28:40|12387.7|12372.7|12388.2|12373.2|12388.2|12373.2|12387.7|12372.7|1
1644341330000|2022-02-08 17:28:50|12389.2|12374.2|12393.5|12378.5|12393.5|12378.5|12389.2|12374.2|13
1644341340000|2022-02-08 17:29:00|12395.1|12380.1|12397.1|12382.1|12398.2|12383.2|12395.1|12380.1|15
1644341350000|2022-02-08 17:29:10|12396.5|12381.5|12397.4|12382.4|12397.5|12382.5|12396.5|12381.5|10
1644341360000|2022-02-08 17:29:20|12397.5|12382.5|12393|12378|12397.5|12382.5|12393|12378|8
1644341370000|2022-02-08 17:29:30|12393.9|12378.9|12395.8|12380.8|12396.3|12381.3|12393.9|12378.9|1
1644341380000|2022-02-08 17:29:40|12395.3|12380.3|12396.2|12381.2|12396.7|12381.7|12395.2|12380.2|2
1644341390000|2022-02-08 17:29:50|12396.7|12381.7|12396.8|12381.8|12396.8|12381.8|12396.7|12381.7|1
1644341400000|2022-02-08 17:30:00|12397.2|12382.2|12398.3|12383.3|12399.4|12384.4|12397.2|12382.2|1
1644341410000|2022-02-08 17:30:10|12399.4|12384.4|12401.8|12386.8|12402|12387|12399.3|12384.3|4
1644341420000|2022-02-08 17:30:20|12401.7|12386.7|12401.3|12386.3|12401.7|12386.7|12401.3|12386.3|0
1644341430000|2022-02-08 17:30:30|12399.8|12384.8|12399.7|12384.7|12399.8|12384.8|12399|12384|1
1644341440000|2022-02-08 17:30:40|12399.4|12384.4|12400.3|12385.3|12400.3|12385.3|12399.4|12384.4|0
1644341450000|2022-02-08 17:30:50|12400.4|12385.4|12401.8|12386.8|12401.8|12386.8|12400.4|12385.4|2
1644341460000|2022-02-08 17:31:00|12401.4|12386.4|12401.3|12386.3|12401.4|12386.4|12401.3|12386.3|2
1644341470000|2022-02-08 17:31:10|12401.7|12386.7|12402.2|12387.2|12402.2|12387.2|12401.7|12386.7|3
1644341480000|2022-02-08 17:31:20|12401.7|12386.7|12400.4|12385.4|12402.3|12387.3|12399.3|12384.3|20
1644341490000|2022-02-08 17:31:30|12399.9|12384.9|12399.4|12384.4|12399.9|12384.9|12398.5|12383.5|9
1644341500000|2022-02-08 17:31:40|12398.9|12383.9|12397.9|12382.9|12398.9|12383.9|12397.9|12382.9|11
1644341510000|2022-02-08 17:31:50|12397.8|12382.8|12401|12386|12401|12386|12396.4|12381.4|9
1644341520000|2022-02-08 17:32:00|12402|12387|12402|12387|12402|12387|12400.5|12385.5|2
1644341530000|2022-02-08 17:32:10|12401|12386|12402.7|12387.7|12404.1|12389.1|12401|12386|19
1644341540000|2022-02-08 17:32:20|12402.6|12387.6|12400.4|12385.4|12403|12388|12399.5|12384.5|15
1644341550000|2022-02-08 17:32:30|12402.5|12387.5|12402|12387|12402.5|12387.5|12401.5|12386.5|24
1644341560000|2022-02-08 17:32:40|12402.1|12387.1|12406.2|12391.2|12406.2|12391.2|12401.5|12386.5|10
1644341570000|2022-02-08 17:32:50|12406.7|12391.7|12425|12410|12426.5|12411.5|12406.7|12391.7|17
1644341580000|2022-02-08 17:33:00|12424.6|12409.6|12427.4|12412.4|12427.4|12412.4|12422.7|12407.7|30
1644341590000|2022-02-08 17:33:10|12428.5|12413.5|12429|12414|12429.4|12414.4|12428|12413|9
1644341600000|2022-02-08 17:33:20|12429.5|12414.5|12431|12416|12431|12416|12429.4|12414.4|0
1644341610000|2022-02-08 17:33:30|12430.8|12415.8|12430.5|12415.5|12431|12416|12430.5|12415.5|2
1644341620000|2022-02-08 17:33:40|12429.3|12414.3|12428.4|12413.4|12429.3|12414.3|12427.8|12412.8|9
1644341630000|2022-02-08 17:33:50|12431|12416|12428.7|12413.7|12431|12416|12428.7|12413.7|1
1644341640000|2022-02-08 17:34:00|12427.7|12412.7|12427.7|12412.7|12427.7|12412.7|12427.7|12412.7|0
1644341650000|2022-02-08 17:34:10|12428.2|12413.2|12427.9|12412.9|12428.2|12413.2|12427.8|12412.8|1
1644341660000|2022-02-08 17:34:20|12427.8|12412.8|12428.4|12413.4|12430|12415|12426.4|12411.4|40
1644341670000|2022-02-08 17:34:30|12429.5|12414.5|12429.2|12414.2|12430.3|12415.3|12429.2|12414.2|5
1644341680000|2022-02-08 17:34:40|12429.3|12414.3|12431.8|12416.8|12431.9|12416.9|12429.3|12414.3|5
1644341690000|2022-02-08 17:34:50|12431.9|12416.9|12429.8|12414.8|12431.9|12416.9|12429.2|12414.2|7
1644341700000|2022-02-08 17:35:00|12429.4|12414.4|12435.2|12420.2|12435.2|12420.2|12429.4|12414.4|11
1644341710000|2022-02-08 17:35:10|12435.3|12420.3|12439.3|12424.3|12441.5|12426.5|12435.3|12420.3|15
1644341720000|2022-02-08 17:35:20|12438.9|12423.9|12439.3|12424.3|12439.9|12424.9|12438.3|12423.3|8
1644341730000|2022-02-08 17:35:30|12439.4|12424.4|12438.7|12423.7|12439.9|12424.9|12438.7|12423.7|14
1644341740000|2022-02-08 17:35:40|12437.8|12422.8|12437.7|12422.7|12438.2|12423.2|12437.7|12422.7|3
1644341750000|2022-02-08 17:35:50|12437.3|12422.3|12436.9|12421.9|12437.6|12422.6|12436.8|12421.8|2
1644341760000|2022-02-08 17:36:00|12436.4|12421.4|12440.9|12425.9|12442.5|12427.5|12436.4|12421.4|16
1644341770000|2022-02-08 17:36:10|12442.2|12427.2|12444.8|12429.8|12448.9|12433.9|12441.4|12426.4|40
1644341780000|2022-02-08 17:36:20|12443.5|12428.5|12446|12431|12446|12431|12443.5|12428.5|19
1644341790000|2022-02-08 17:36:30|12447.7|12432.7|12445.9|12430.9|12448.8|12433.8|12445.5|12430.5|10
1644341800000|2022-02-08 17:36:40|12444.8|12429.8|12447.2|12432.2|12447.2|12432.2|12444.8|12429.8|40
1644341810000|2022-02-08 17:36:50|12448.1|12433.1|12442.5|12427.5|12448.2|12433.2|12442.2|12427.2|34
1644341820000|2022-02-08 17:37:00|12442.9|12427.9|12443|12428|12445.6|12430.6|12442.9|12427.9|23
1644341830000|2022-02-08 17:37:10|12442.9|12427.9|12443.8|12428.8|12443.8|12428.8|12442.4|12427.4|10
1644341840000|2022-02-08 17:37:20|12444.3|12429.3|12443.9|12428.9|12444.3|12429.3|12443.9|12428.9|8
1644341850000|2022-02-08 17:37:30|12443.5|12428.5|12440.5|12425.5|12444.3|12429.3|12440.5|12425.5|14
1644341860000|2022-02-08 17:37:40|12439|12424|12439.9|12424.9|12440.2|12425.2|12439|12424|36
1644341870000|2022-02-08 17:37:50|12439.3|12424.3|12438.8|12423.8|12439.3|12424.3|12438.8|12423.8|32
1644341880000|2022-02-08 17:38:00|12440.4|12425.4|12442.5|12427.5|12442.5|12427.5|12440.3|12425.3|10
1644341890000|2022-02-08 17:38:10|12442|12427|12440|12425|12442|12427|12439.9|12424.9|13
1644341900000|2022-02-08 17:38:20|12440.4|12425.4|12440.3|12425.3|12441|12426|12440.3|12425.3|10
1644341910000|2022-02-08 17:38:30|12438.6|12423.6|12437.7|12422.7|12440.4|12425.4|12437.7|12422.7|5
1644341920000|2022-02-08 17:38:40|12437.8|12422.8|12436.3|12421.3|12438.2|12423.2|12435.7|12420.7|12
1644341930000|2022-02-08 17:38:50|12436.8|12421.8|12442.8|12427.8|12442.8|12427.8|12436.8|12421.8|8
1644341940000|2022-02-08 17:39:00|12442.3|12427.3|12439.2|12424.2|12442.3|12427.3|12439.2|12424.2|6
1644341950000|2022-02-08 17:39:10|12439.7|12424.7|12440.7|12425.7|12440.7|12425.7|12439.7|12424.7|0
1644341960000|2022-02-08 17:39:20|12441.2|12426.2|12441.5|12426.5|12442.3|12427.3|12441.2|12426.2|11
1644341980000|2022-02-08 17:39:40|12441.9|12426.9|12442.4|12427.4|12443.5|12428.5|12441.6|12426.6|76
1644342000000|2022-02-08 17:40:00|||||||||1
1644342010000|2022-02-08 17:40:10|12443.4|12428.4|12463.7|12448.7|12464.2|12449.2|12443.4|12428.4|27
1644342020000|2022-02-08 17:40:20|12465.9|12450.9|12460.3|12445.3|12467|12452|12460.2|12445.2|52
1644342030000|2022-02-08 17:40:30|12459.8|12444.8|12457.9|12442.9|12459.8|12444.8|12456.4|12441.4|21
1644342040000|2022-02-08 17:40:40|12458.3|12443.3|12457.4|12442.4|12460|12445|12457.4|12442.4|15
1644342050000|2022-02-08 17:40:50|12457.7|12442.7|12459.5|12444.5|12462.5|12447.5|12457.7|12442.7|5
1644342060000|2022-02-08 17:41:00|12459.9|12444.9|12462.8|12447.8|12462.8|12447.8|12459.9|12444.9|9
1644342070000|2022-02-08 17:41:10|12462.7|12447.7|12462.3|12447.3|12464.4|12449.4|12462.3|12447.3|3
1644342080000|2022-02-08 17:41:20|12461.3|12446.3|12462.3|12447.3|12462.8|12447.8|12461.3|12446.3|7
1644342090000|2022-02-08 17:41:30|12462.8|12447.8|12462.7|12447.7|12463.2|12448.2|12462.3|12447.3|0
1644342100000|2022-02-08 17:41:40|12464.2|12449.2|12463.7|12448.7|12464.2|12449.2|12463.2|12448.2|8
1644342110000|2022-02-08 17:41:50|12463.3|12448.3|12462.2|12447.2|12464.9|12449.9|12462.2|12447.2|1
1644342120000|2022-02-08 17:42:00|12462.6|12447.6|12458.9|12443.9|12463|12448|12458.9|12443.9|7
1644342130000|2022-02-08 17:42:10|12456.8|12441.8|12452.4|12437.4|12456.8|12441.8|12452.4|12437.4|3
1644342140000|2022-02-08 17:42:20|12455.8|12440.8|12457|12442|12457.5|12442.5|12455.8|12440.8|7
1644342150000|2022-02-08 17:42:30|12456.5|12441.5|12454.4|12439.4|12456.5|12441.5|12454.4|12439.4|2
1644342160000|2022-02-08 17:42:40|12454.6|12439.6|12455.4|12440.4|12455.4|12440.4|12454.6|12439.6|1
1644342170000|2022-02-08 17:42:50|12454.6|12439.6|12455.9|12440.9|12455.9|12440.9|12454.1|12439.1|2
1644342180000|2022-02-08 17:43:00|12457.5|12442.5|12460.4|12445.4|12462|12447|12457.5|12442.5|14
1644342190000|2022-02-08 17:43:10|12460.8|12445.8|12460.3|12445.3|12460.8|12445.8|12460.3|12445.3|3
1644342200000|2022-02-08 17:43:20|12459.4|12444.4|12458.6|12443.6|12461.8|12446.8|12458.6|12443.6|6
1644342210000|2022-02-08 17:43:30|12459|12444|12460.6|12445.6|12460.6|12445.6|12459|12444|0
1644342220000|2022-02-08 17:43:40|||||||||1
1644342230000|2022-02-08 17:43:50|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|1
1644342240000|2022-02-08 17:44:00|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|1
1644342250000|2022-02-08 17:44:10|12460.9|12445.9|12460.9|12445.9|12460.9|12445.9|12460.9|12445.9|3
1644342260000|2022-02-08 17:44:20|12456.3|12441.3|12457.8|12442.8|12457.8|12442.8|12456.3|12441.3|9
1644342270000|2022-02-08 17:44:30|12457.9|12442.9|12458.4|12443.4|12458.4|12443.4|12457.9|12442.9|0
1644342280000|2022-02-08 17:44:40|12458.9|12443.9|12460.4|12445.4|12460.4|12445.4|12458.4|12443.4|6
1644342290000|2022-02-08 17:44:50|12460.3|12445.3|12460.9|12445.9|12460.9|12445.9|12459.9|12444.9|5
1644342310000|2022-02-08 17:45:10|12461.9|12446.9|12461.4|12446.4|12461.9|12446.9|12461.4|12446.4|7
1644342320000|2022-02-08 17:45:20|12465.1|12450.1|12464.9|12449.9|12467.1|12452.1|12464.9|12449.9|12
1644342330000|2022-02-08 17:45:30|12465|12450|12464.6|12449.6|12465|12450|12464.6|12449.6|1
1644342340000|2022-02-08 17:45:40|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|12465.2|12450.2|1
1644342350000|2022-02-08 17:45:50|12466.1|12451.1|12465.7|12450.7|12466.1|12451.1|12465.7|12450.7|0
1644342360000|2022-02-08 17:46:00|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|0
1644342380000|2022-02-08 17:46:20|12464.6|12449.6|12462.4|12447.4|12464.6|12449.6|12462|12447|15
1644342390000|2022-02-08 17:46:30|12461.9|12446.9|12461.4|12446.4|12461.9|12446.9|12461.4|12446.4|12
1644342400000|2022-02-08 17:46:40|12459.4|12444.4|12460.2|12445.2|12460.9|12445.9|12459.4|12444.4|14
1644342410000|2022-02-08 17:46:50|||||||||1
1644342420000|2022-02-08 17:47:00|12461|12446|12461|12446|12461|12446|12461|12446|0
1644342430000|2022-02-08 17:47:10|12458.8|12443.8|12458.9|12443.9|12458.9|12443.9|12458.8|12443.8|10
1644342440000|2022-02-08 17:47:20|12459.7|12444.7|12461.1|12446.1|12461.8|12446.8|12459.7|12444.7|9
1644342450000|2022-02-08 17:47:30|12462.8|12447.8|12465|12450|12465|12450|12462.8|12447.8|3
1644342460000|2022-02-08 17:47:40|12465.6|12450.6|12472.4|12457.4|12472.8|12457.8|12465.6|12450.6|22
1644342470000|2022-02-08 17:47:50|12472.6|12457.6|12476.5|12461.5|12478.2|12463.2|12472.6|12457.6|22
1644342480000|2022-02-08 17:48:00|12477.4|12462.4|12472.9|12457.9|12477.4|12462.4|12472.4|12457.4|9
1644342490000|2022-02-08 17:48:10|12471.4|12456.4|12473|12458|12473|12458|12470.9|12455.9|5
1644342500000|2022-02-08 17:48:20|12472.6|12457.6|12474.2|12459.2|12474.2|12459.2|12472.4|12457.4|6
1644342510000|2022-02-08 17:48:30|12475|12460|12476.1|12461.1|12476.5|12461.5|12475|12460|7
1644342520000|2022-02-08 17:48:40|12476.2|12461.2|12477.6|12462.6|12478.6|12463.6|12476.2|12461.2|25
1644342530000|2022-02-08 17:48:50|12476.7|12461.7|12476.7|12461.7|12476.7|12461.7|12476.7|12461.7|2
1644342550000|2022-02-08 17:49:10|12478.9|12463.9|12482.9|12467.9|12483|12468|12478.9|12463.9|11
1644342560000|2022-02-08 17:49:20|12482.5|12467.5|12480.5|12465.5|12482.5|12467.5|12479.4|12464.4|10
1644342570000|2022-02-08 17:49:30|12480.6|12465.6|12479.4|12464.4|12480.6|12465.6|12478.9|12463.9|5
1644342580000|2022-02-08 17:49:40|12479.5|12464.5|12479|12464|12479.9|12464.9|12479|12464|0
1644342590000|2022-02-08 17:49:50|12478.8|12463.8|12473|12458|12478.8|12463.8|12472.8|12457.8|3
1644342600000|2022-02-08 17:50:00|12474|12459|12475.8|12460.8|12476.3|12461.3|12473.8|12458.8|15
1644342610000|2022-02-08 17:50:10|12475.9|12460.9|12475.3|12460.3|12476.3|12461.3|12475.3|12460.3|9
1644342620000|2022-02-08 17:50:20|12475.7|12460.7|12468.1|12453.1|12475.7|12460.7|12468.1|12453.1|5
1644342630000|2022-02-08 17:50:30|12468.6|12453.6|12475.7|12460.7|12475.7|12460.7|12468.6|12453.6|5
1644342640000|2022-02-08 17:50:40|12475.3|12460.3|12474.7|12459.7|12475.6|12460.6|12474.2|12459.2|1
1644342650000|2022-02-08 17:50:50|12474.9|12459.9|12474.9|12459.9|12474.9|12459.9|12474.9|12459.9|0
1644342660000|2022-02-08 17:51:00|12475|12460|12478.1|12463.1|12478.1|12463.1|12475|12460|25
1644342670000|2022-02-08 17:51:10|12477.1|12462.1|12475.9|12460.9|12478|12463|12475.5|12460.5|19
1644342680000|2022-02-08 17:51:20|12476|12461|12476.4|12461.4|12477.3|12462.3|12476|12461|12
1644342690000|2022-02-08 17:51:30|12476|12461|12474.6|12459.6|12476|12461|12474.6|12459.6|3
1644342700000|2022-02-08 17:51:40|12475.9|12460.9|12476.1|12461.1|12477|12462|12475.9|12460.9|3
1644342710000|2022-02-08 17:51:50|12477|12462|12477|12462|12477|12462|12476.5|12461.5|3
1644342720000|2022-02-08 17:52:00|12477.5|12462.5|12471.2|12456.2|12478.5|12463.5|12471.2|12456.2|8
1644342730000|2022-02-08 17:52:10|12471.1|12456.1|12470.7|12455.7|12471.1|12456.1|12469.6|12454.6|0
1644342740000|2022-02-08 17:52:20|12471.2|12456.2|12471.2|12456.2|12475.3|12460.3|12471.2|12456.2|3
1644342750000|2022-02-08 17:52:30|12470.8|12455.8|12471.2|12456.2|12472.2|12457.2|12470.7|12455.7|1
1644342760000|2022-02-08 17:52:40|12470.7|12455.7|12474.2|12459.2|12475.4|12460.4|12470.7|12455.7|3
1644342780000|2022-02-08 17:53:00|12474.7|12459.7|12475.9|12460.9|12476.7|12461.7|12474.7|12459.7|1
1644342790000|2022-02-08 17:53:10|12475.5|12460.5|12475.8|12460.8|12475.8|12460.8|12473.4|12458.4|7
1644342800000|2022-02-08 17:53:20|12476.2|12461.2|12477.7|12462.7|12477.7|12462.7|12475.7|12460.7|1
1644342810000|2022-02-08 17:53:30|12477.4|12462.4|12477.1|12462.1|12478.3|12463.3|12476.1|12461.1|11
1644342820000|2022-02-08 17:53:40|12477.2|12462.2|12475.5|12460.5|12477.5|12462.5|12474.6|12459.6|9
1644342830000|2022-02-08 17:53:50|12476.3|12461.3|12475.5|12460.5|12477.2|12462.2|12475.5|12460.5|5
1644342840000|2022-02-08 17:54:00|12475.6|12460.6|12475.1|12460.1|12476.6|12461.6|12474.6|12459.6|3
1644342850000|2022-02-08 17:54:10|12472.6|12457.6|12470.5|12455.5|12472.6|12457.6|12470.5|12455.5|8
1644342860000|2022-02-08 17:54:20|12470.1|12455.1|12471|12456|12471.5|12456.5|12469.2|12454.2|7
1644342870000|2022-02-08 17:54:30|12471.1|12456.1|12469.1|12454.1|12471.1|12456.1|12469.1|12454.1|0
1644342880000|2022-02-08 17:54:40|12470.7|12455.7|12470.2|12455.2|12471.1|12456.1|12470.2|12455.2|2
1644342890000|2022-02-08 17:54:50|12470.6|12455.6|12471.2|12456.2|12472.6|12457.6|12470.5|12455.5|2
1644342900000|2022-02-08 17:55:00|12471.1|12456.1|12473.1|12458.1|12473.1|12458.1|12471.1|12456.1|1
1644342910000|2022-02-08 17:55:10|12472.7|12457.7|12471.7|12456.7|12472.7|12457.7|12471.7|12456.7|0
1644342920000|2022-02-08 17:55:20|12471.6|12456.6|12467.9|12452.9|12471.6|12456.6|12467.3|12452.3|24
1644342930000|2022-02-08 17:55:30|12468.4|12453.4|12466.8|12451.8|12471.1|12456.1|12466.8|12451.8|40
1644342940000|2022-02-08 17:55:40|12466.3|12451.3|12469.6|12454.6|12469.6|12454.6|12466.3|12451.3|10
1644342950000|2022-02-08 17:55:50|12469.1|12454.1|12468.4|12453.4|12470.1|12455.1|12468.1|12453.1|9
1644342960000|2022-02-08 17:56:00|12468.3|12453.3|12472.4|12457.4|12472.4|12457.4|12467.6|12452.6|16
1644342970000|2022-02-08 17:56:10|12472|12457|12466.8|12451.8|12472|12457|12466.8|12451.8|16
1644342980000|2022-02-08 17:56:20|12467.2|12452.2|12465.8|12450.8|12467.2|12452.2|12465.8|12450.8|28
1644342990000|2022-02-08 17:56:30|12466.6|12451.6|12466.2|12451.2|12466.6|12451.6|12463.9|12448.9|21
1644343000000|2022-02-08 17:56:40|12467.5|12452.5|12465.3|12450.3|12467.5|12452.5|12463|12448|9
1644343010000|2022-02-08 17:56:50|12465.4|12450.4|12465.4|12450.4|12466.4|12451.4|12464.5|12449.5|0
1644343020000|2022-02-08 17:57:00|12464.5|12449.5|12457.7|12442.7|12464.5|12449.5|12456.2|12441.2|10
1644343030000|2022-02-08 17:57:10|12457.4|12442.4|12456.8|12441.8|12457.4|12442.4|12456.2|12441.2|10
1644343040000|2022-02-08 17:57:20|12457.3|12442.3|12456.2|12441.2|12457.3|12442.3|12455.2|12440.2|9
1644343050000|2022-02-08 17:57:30|12456.3|12441.3|12456.3|12441.3|12456.3|12441.3|12456.3|12441.3|6
1644343060000|2022-02-08 17:57:40|12456.7|12441.7|12456.2|12441.2|12457.5|12442.5|12455.7|12440.7|9
1644343070000|2022-02-08 17:57:50|12456.3|12441.3|12455.7|12440.7|12456.7|12441.7|12455.7|12440.7|1
1644343080000|2022-02-08 17:58:00|12455.6|12440.6|12457.3|12442.3|12457.3|12442.3|12455.6|12440.6|4
1644343090000|2022-02-08 17:58:10|||||||||1
1644343100000|2022-02-08 17:58:20|||||||||1
1644343120000|2022-02-08 17:58:40|12457.7|12442.7|12460.3|12445.3|12460.3|12445.3|12457.7|12442.7|1
1644343130000|2022-02-08 17:58:50|12461.3|12446.3|12462.8|12447.8|12464.6|12449.6|12461.3|12446.3|5
1644343140000|2022-02-08 17:59:00|12462.3|12447.3|12460.9|12445.9|12462.3|12447.3|12460|12445|1
1644343150000|2022-02-08 17:59:10|12461|12446|12461.4|12446.4|12461.4|12446.4|12461|12446|0
1644343160000|2022-02-08 17:59:20|12461.1|12446.1|12461.6|12446.6|12462|12447|12461.1|12446.1|0
1644343170000|2022-02-08 17:59:30|12462|12447|12462|12447|12462|12447|12462|12447|1
1644343180000|2022-02-08 17:59:40|12464.6|12449.6|12462.1|12447.1|12465.1|12450.1|12462.1|12447.1|5
1644343190000|2022-02-08 17:59:50|12462.6|12447.6|12461.7|12446.7|12462.6|12447.6|12461.6|12446.6|2
1644343200000|2022-02-08 18:00:00|12462.1|12447.1|12464.1|12449.1|12464.1|12449.1|12461.9|12446.9|3
1644343210000|2022-02-08 18:00:10|12463.5|12448.5|12465|12450|12465|12450|12463.5|12448.5|52
1644343220000|2022-02-08 18:00:20|12463.9|12448.9|12463.9|12448.9|12463.9|12448.9|12463.9|12448.9|0
1644343230000|2022-02-08 18:00:30|12464.7|12449.7|12465.2|12450.2|12465.3|12450.3|12464.7|12449.7|2
1644343240000|2022-02-08 18:00:40|12466.8|12451.8|12472.4|12457.4|12472.7|12457.7|12466.8|12451.8|5
1644343250000|2022-02-08 18:00:50|12472.5|12457.5|12474.1|12459.1|12474.1|12459.1|12472.5|12457.5|2
1644343260000|2022-02-08 18:01:00|12473.7|12458.7|12476.6|12461.6|12476.6|12461.6|12472.8|12457.8|2
1644343270000|2022-02-08 18:01:10|12477|12462|12477|12462|12477.1|12462.1|12477|12462|1
1644343280000|2022-02-08 18:01:20|12477.1|12462.1|12479.2|12464.2|12479.7|12464.7|12476.9|12461.9|9
1644343290000|2022-02-08 18:01:30|12479.8|12464.8|12479.2|12464.2|12479.8|12464.8|12478.2|12463.2|2
1644343300000|2022-02-08 18:01:40|12479.1|12464.1|12477.7|12462.7|12480.8|12465.8|12477.7|12462.7|9
1644343310000|2022-02-08 18:01:50|12478.9|12463.9|12477.9|12462.9|12478.9|12463.9|12477.9|12462.9|5
1644343320000|2022-02-08 18:02:00|12477.8|12462.8|12475.2|12460.2|12478|12463|12475.2|12460.2|3
1644343330000|2022-02-08 18:02:10|12475.5|12460.5|12476|12461|12476|12461|12475.5|12460.5|1
1644343340000|2022-02-08 18:02:20|12476.4|12461.4|12477.1|12462.1|12477.1|12462.1|12473.5|12458.5|5
1644343360000|2022-02-08 18:02:40|12476.2|12461.2|12476.9|12461.9|12477.7|12462.7|12476.2|12461.2|2
1644343370000|2022-02-08 18:02:50|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|0
1644343380000|2022-02-08 18:03:00|12477.2|12462.2|12477.9|12462.9|12478.4|12463.4|12477.2|12462.2|2
1644343400000|2022-02-08 18:03:20|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|1
1644343410000|2022-02-08 18:03:30|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|1
1644343420000|2022-02-08 18:03:40|12479.3|12464.3|12479.2|12464.2|12479.3|12464.3|12478.8|12463.8|0
1644343430000|2022-02-08 18:03:50|12479.3|12464.3|12481.8|12466.8|12481.8|12466.8|12479.2|12464.2|3
1644343440000|2022-02-08 18:04:00|12482.3|12467.3|12481.9|12466.9|12482.8|12467.8|12481.9|12466.9|20
1644343450000|2022-02-08 18:04:10|12480.7|12465.7|12480.7|12465.7|12480.7|12465.7|12480.7|12465.7|0
1644343460000|2022-02-08 18:04:20|12480.8|12465.8|12481.2|12466.2|12481.2|12466.2|12480.8|12465.8|6
1644343470000|2022-02-08 18:04:30|12474.6|12459.6|12473.6|12458.6|12474.6|12459.6|12473.1|12458.1|5
1644343480000|2022-02-08 18:04:40|12473.5|12458.5|12474.9|12459.9|12474.9|12459.9|12473.1|12458.1|0
1644343490000|2022-02-08 18:04:50|12475.1|12460.1|12476.5|12461.5|12476.5|12461.5|12475.1|12460.1|1
1644343500000|2022-02-08 18:05:00|12476.6|12461.6|12477.2|12462.2|12477.2|12462.2|12475.6|12460.6|1
1644343510000|2022-02-08 18:05:10|12477.6|12462.6|12477.6|12462.6|12477.6|12462.6|12477.6|12462.6|2
1644343520000|2022-02-08 18:05:20|12478|12463|12478.2|12463.2|12478.2|12463.2|12478|12463|1
1644343530000|2022-02-08 18:05:30|12477.2|12462.2|12477.2|12462.2|12477.2|12462.2|12477.2|12462.2|3
1644343560000|2022-02-08 18:06:00|12475.9|12460.9|12475|12460|12475.9|12460.9|12473|12458|2
1644343570000|2022-02-08 18:06:10|12475.5|12460.5|12475.5|12460.5|12475.5|12460.5|12475|12460|0
1644343580000|2022-02-08 18:06:20|12475|12460|12475.5|12460.5|12475.5|12460.5|12475|12460|1
1644343590000|2022-02-08 18:06:30|12476.4|12461.4|12476.4|12461.4|12476.4|12461.4|12476.4|12461.4|1
1644343600000|2022-02-08 18:06:40|12476.5|12461.5|12473.4|12458.4|12476.5|12461.5|12473.4|12458.4|4
1644343610000|2022-02-08 18:06:50|12472.9|12457.9|12472|12457|12472.9|12457.9|12472|12457|0
1644343620000|2022-02-08 18:07:00|12470.4|12455.4|12470.4|12455.4|12470.9|12455.9|12469.6|12454.6|4
1644343630000|2022-02-08 18:07:10|12469.9|12454.9|12470.4|12455.4|12470.5|12455.5|12469.5|12454.5|4
1644343640000|2022-02-08 18:07:20|12470|12455|12469.5|12454.5|12470|12455|12469.2|12454.2|1
1644343650000|2022-02-08 18:07:30|12469.1|12454.1|12468.7|12453.7|12469.1|12454.1|12468.2|12453.2|1
1644343660000|2022-02-08 18:07:40|12469.2|12454.2|12466.5|12451.5|12469.2|12454.2|12466.5|12451.5|2
1644343670000|2022-02-08 18:07:50|12466.7|12451.7|12466.3|12451.3|12467.6|12452.6|12466.3|12451.3|7
1644343680000|2022-02-08 18:08:00|12466.2|12451.2|12465.7|12450.7|12466.2|12451.2|12465.7|12450.7|1
1644343690000|2022-02-08 18:08:10|12464.2|12449.2|12464|12449|12464.2|12449.2|12464|12449|2
1644343700000|2022-02-08 18:08:20|12463.5|12448.5|12463.5|12448.5|12463.5|12448.5|12463.5|12448.5|0
1644343710000|2022-02-08 18:08:30|12463.6|12448.6|12458.7|12443.7|12464|12449|12458.7|12443.7|5
1644343720000|2022-02-08 18:08:40|12458.2|12443.2|12458.2|12443.2|12458.2|12443.2|12458.2|12443.2|0
1644343730000|2022-02-08 18:08:50|12458.7|12443.7|12458.6|12443.6|12458.7|12443.7|12458.6|12443.6|0
1644343740000|2022-02-08 18:09:00|12458.2|12443.2|12458.6|12443.6|12459.6|12444.6|12458.2|12443.2|2
1644343750000|2022-02-08 18:09:10|12454.5|12439.5|12453.2|12438.2|12454.5|12439.5|12453.2|12438.2|9
1644343770000|2022-02-08 18:09:30|12454.2|12439.2|12454|12439|12454.2|12439.2|12453.5|12438.5|6
1644343780000|2022-02-08 18:09:40|12455.3|12440.3|12455.4|12440.4|12455.4|12440.4|12455|12440|2
1644343790000|2022-02-08 18:09:50|12455|12440|12452.5|12437.5|12455|12440|12452.5|12437.5|2
1644343800000|2022-02-08 18:10:00|12453.5|12438.5|12452|12437|12455|12440|12452|12437|3
1644343810000|2022-02-08 18:10:10|12451.5|12436.5|12452|12437|12453.5|12438.5|12451.5|12436.5|7
1644343820000|2022-02-08 18:10:20|12451.5|12436.5|12451.5|12436.5|12451.5|12436.5|12451.5|12436.5|0
1644343830000|2022-02-08 18:10:30|12452|12437|12451.5|12436.5|12452.4|12437.4|12451.5|12436.5|0
1644343840000|2022-02-08 18:10:40|12451|12436|12451|12436|12451|12436|12451|12436|0
1644343850000|2022-02-08 18:10:50|||||||||1
1644343860000|2022-02-08 18:11:00|12450.9|12435.9|12446|12431|12450.9|12435.9|12442.6|12427.6|22
1644343870000|2022-02-08 18:11:10|12444.5|12429.5|12446|12431|12446.1|12431.1|12444.5|12429.5|4
1644343880000|2022-02-08 18:11:20|||||||||1
1644343890000|2022-02-08 18:11:30|12444.5|12429.5|12444.5|12429.5|12444.5|12429.5|12444.4|12429.4|4
1644343900000|2022-02-08 18:11:40|12444.1|12429.1|12445.6|12430.6|12445.6|12430.6|12444.1|12429.1|2
1644343910000|2022-02-08 18:11:50|||||||||6
1644343920000|2022-02-08 18:12:00|12447.1|12432.1|12447.1|12432.1|12448.5|12433.5|12447.1|12432.1|6
1644343930000|2022-02-08 18:12:10|12446.6|12431.6|12443.6|12428.6|12446.6|12431.6|12443.6|12428.6|2
1644343940000|2022-02-08 18:12:20|12443.7|12428.7|12443.7|12428.7|12443.7|12428.7|12443.7|12428.7|1
1644343950000|2022-02-08 18:12:30|12444.6|12429.6|12441.2|12426.2|12444.6|12429.6|12441.2|12426.2|63
1644343960000|2022-02-08 18:12:40|12441.7|12426.7|12443.5|12428.5|12444.6|12429.6|12441.7|12426.7|21
1644343970000|2022-02-08 18:12:50|12443.4|12428.4|12438.4|12423.4|12443.4|12428.4|12438.4|12423.4|20
1644343980000|2022-02-08 18:13:00|12439.9|12424.9|12443.5|12428.5|12443.5|12428.5|12439.9|12424.9|1
1644343990000|2022-02-08 18:13:10|12442.7|12427.7|12438.9|12423.9|12442.7|12427.7|12438.9|12423.9|2
1644344000000|2022-02-08 18:13:20|12438.4|12423.4|12438|12423|12439.1|12424.1|12438|12423|0
1644344020000|2022-02-08 18:13:40|||||||||1
1644344030000|2022-02-08 18:13:50|12439.2|12424.2|12440.6|12425.6|12442.1|12427.1|12439.2|12424.2|6
1644344040000|2022-02-08 18:14:00|12440.5|12425.5|12440.1|12425.1|12440.5|12425.5|12440.1|12425.1|0
1644344050000|2022-02-08 18:14:10|12439.9|12424.9|12434|12419|12439.9|12424.9|12434|12419|7
1644344060000|2022-02-08 18:14:20|12433.6|12418.6|12433.5|12418.5|12434.6|12419.6|12433.5|12418.5|5
1644344070000|2022-02-08 18:14:30|12434.2|12419.2|12435.1|12420.1|12437.4|12422.4|12434.2|12419.2|14
1644344080000|2022-02-08 18:14:40|12434.6|12419.6|12435.2|12420.2|12436.1|12421.1|12434.5|12419.5|12
1644344090000|2022-02-08 18:14:50|12435.6|12420.6|12438.2|12423.2|12441.2|12426.2|12435.6|12420.6|18
1644344100000|2022-02-08 18:15:00|12438.3|12423.3|12440.1|12425.1|12440.2|12425.2|12438.3|12423.3|7
1644344110000|2022-02-08 18:15:10|12440.5|12425.5|12440.5|12425.5|12440.5|12425.5|12440.5|12425.5|12
1644344120000|2022-02-08 18:15:20|12440.6|12425.6|12440|12425|12440.6|12425.6|12440|12425|2
1644344130000|2022-02-08 18:15:30|12443.8|12428.8|12448.3|12433.3|12448.3|12433.3|12443.8|12428.8|3
1644344140000|2022-02-08 18:15:40|12448.2|12433.2|12446.8|12431.8|12448.7|12433.7|12446.7|12431.7|11
1644344150000|2022-02-08 18:15:50|12445.7|12430.7|12442.7|12427.7|12445.7|12430.7|12442.7|12427.7|0
1644344160000|2022-02-08 18:16:00|12443.7|12428.7|12443.2|12428.2|12444.7|12429.7|12443.2|12428.2|2
1644344170000|2022-02-08 18:16:10|12443.7|12428.7|12443.7|12428.7|12443.7|12428.7|12443.7|12428.7|2
1644344180000|2022-02-08 18:16:20|12440.1|12425.1|12438.1|12423.1|12440.1|12425.1|12438.1|12423.1|1
1644344190000|2022-02-08 18:16:30|12439.1|12424.1|12445.6|12430.6|12445.6|12430.6|12439.1|12424.1|1
1644344200000|2022-02-08 18:16:40|12446.1|12431.1|12439.6|12424.6|12446.5|12431.5|12439.6|12424.6|2
1644344210000|2022-02-08 18:16:50|12439.1|12424.1|12439.5|12424.5|12441|12426|12439.1|12424.1|0
1644344220000|2022-02-08 18:17:00|12439.1|12424.1|12440.2|12425.2|12440.2|12425.2|12439.1|12424.1|0
1644344230000|2022-02-08 18:17:10|12440.3|12425.3|12438.1|12423.1|12440.3|12425.3|12438.1|12423.1|3
1644344240000|2022-02-08 18:17:20|12437.7|12422.7|12436.2|12421.2|12437.7|12422.7|12436.2|12421.2|7
1644344250000|2022-02-08 18:17:30|12436.6|12421.6|12439.7|12424.7|12440.2|12425.2|12436.6|12421.6|8
1644344260000|2022-02-08 18:17:40|12436.7|12421.7|12432.8|12417.8|12436.7|12421.7|12432.8|12417.8|8
1644344270000|2022-02-08 18:17:50|12433.2|12418.2|12433.1|12418.1|12433.7|12418.7|12433.1|12418.1|14
1644344280000|2022-02-08 18:18:00|12430.5|12415.5|12429.2|12414.2|12430.5|12415.5|12429.2|12414.2|31
1644344290000|2022-02-08 18:18:10|12429|12414|12428.6|12413.6|12429|12414|12428.6|12413.6|0
1644344300000|2022-02-08 18:18:20|||||||||2
1644344310000|2022-02-08 18:18:30|||||||||1
1644344320000|2022-02-08 18:18:40|||||||||1
1644344330000|2022-02-08 18:18:50|12432.1|12417.1|12432|12417|12432.1|12417.1|12432|12417|2
1644344340000|2022-02-08 18:19:00|12431.6|12416.6|12432.2|12417.2|12432.7|12417.7|12431.6|12416.6|4
1644344350000|2022-02-08 18:19:10|12432.6|12417.6|12430.7|12415.7|12432.6|12417.6|12426.6|12411.6|10
1644344360000|2022-02-08 18:19:20|12431.6|12416.6|12434.8|12419.8|12436.3|12421.3|12430.2|12415.2|3
1644344380000|2022-02-08 18:19:40|12437.6|12422.6|12440.3|12425.3|12441.9|12426.9|12437.6|12422.6|19
1644344390000|2022-02-08 18:19:50|12440.2|12425.2|12439.8|12424.8|12440.2|12425.2|12438.8|12423.8|4
1644344400000|2022-02-08 18:20:00|12440.3|12425.3|12442.4|12427.4|12442.4|12427.4|12440.2|12425.2|7
1644344410000|2022-02-08 18:20:10|12441.6|12426.6|12438.4|12423.4|12441.6|12426.6|12438.4|12423.4|7
1644344420000|2022-02-08 18:20:20|12436.6|12421.6|12437.7|12422.7|12437.7|12422.7|12436.6|12421.6|5
1644344430000|2022-02-08 18:20:30|12435.2|12420.2|12436.4|12421.4|12437.4|12422.4|12435.2|12420.2|0
1644344440000|2022-02-08 18:20:40|12436.9|12421.9|12435|12420|12436.9|12421.9|12432.9|12417.9|8
1644344450000|2022-02-08 18:20:50|12435.9|12420.9|12433.3|12418.3|12435.9|12420.9|12433.3|12418.3|3
1644344460000|2022-02-08 18:21:00|12432.9|12417.9|12434.3|12419.3|12434.4|12419.4|12432.9|12417.9|2
1644344490000|2022-02-08 18:21:30|12433.9|12418.9|12435.4|12420.4|12435.4|12420.4|12432.7|12417.7|7
1644344500000|2022-02-08 18:21:40|12434.8|12419.8|12433.2|12418.2|12434.9|12419.9|12433.2|12418.2|7
1644344510000|2022-02-08 18:21:50|12432.7|12417.7|12432.3|12417.3|12432.7|12417.7|12432.3|12417.3|0
1644344520000|2022-02-08 18:22:00|12431.9|12416.9|12429.2|12414.2|12431.9|12416.9|12429.2|12414.2|4
1644344530000|2022-02-08 18:22:10|12429.8|12414.8|12430.6|12415.6|12430.6|12415.6|12429.8|12414.8|0
1644344540000|2022-02-08 18:22:20|12429.8|12414.8|12430.2|12415.2|12430.2|12415.2|12429.8|12414.8|6
1644344550000|2022-02-08 18:22:30|12429.4|12414.4|12428.7|12413.7|12429.8|12414.8|12428.1|12413.1|13
1644344560000|2022-02-08 18:22:40|12429.1|12414.1|12429.1|12414.1|12429.1|12414.1|12429.1|12414.1|0
1644344570000|2022-02-08 18:22:50|12428.6|12413.6|12428.2|12413.2|12428.7|12413.7|12427.1|12412.1|2
1644344580000|2022-02-08 18:23:00|12427.8|12412.8|12426.3|12411.3|12427.8|12412.8|12426.3|12411.3|1
1644344590000|2022-02-08 18:23:10|12426.7|12411.7|12426.3|12411.3|12427.1|12412.1|12426.3|12411.3|2
1644344600000|2022-02-08 18:23:20|12426.7|12411.7|12421.3|12406.3|12426.8|12411.8|12421.3|12406.3|16
1644344610000|2022-02-08 18:23:30|12422.3|12407.3|12420.7|12405.7|12422.3|12407.3|12420.2|12405.2|1
1644344620000|2022-02-08 18:23:40|12421|12406|12422.4|12407.4|12422.4|12407.4|12421|12406|0
1644344630000|2022-02-08 18:23:50|12422.9|12407.9|12422.9|12407.9|12422.9|12407.9|12422.9|12407.9|1
1644344640000|2022-02-08 18:24:00|12422.8|12407.8|12424.8|12409.8|12426.2|12411.2|12422.8|12407.8|9
1644344650000|2022-02-08 18:24:10|12424.3|12409.3|12423.8|12408.8|12424.8|12409.8|12423.1|12408.1|2
1644344660000|2022-02-08 18:24:20|12424.2|12409.2|12424.3|12409.3|12424.6|12409.6|12423.7|12408.7|1
1644344670000|2022-02-08 18:24:30|12424.2|12409.2|12423.8|12408.8|12424.2|12409.2|12423.8|12408.8|1
1644344680000|2022-02-08 18:24:40|12424.2|12409.2|12424.2|12409.2|12424.2|12409.2|12424.2|12409.2|0
1644344690000|2022-02-08 18:24:50|12423.6|12408.6|12425.2|12410.2|12425.2|12410.2|12423.6|12408.6|1
1644344700000|2022-02-08 18:25:00|12425.7|12410.7|12426.1|12411.1|12426.1|12411.1|12425.7|12410.7|2
1644344710000|2022-02-08 18:25:10|12423.7|12408.7|12423.8|12408.8|12423.8|12408.8|12423.2|12408.2|2
1644344720000|2022-02-08 18:25:20|12423.6|12408.6|12423.1|12408.1|12424.2|12409.2|12423.1|12408.1|1
1644344730000|2022-02-08 18:25:30|12423|12408|12421.2|12406.2|12423|12408|12420.3|12405.3|2
1644344740000|2022-02-08 18:25:40|12421.6|12406.6|12419.6|12404.6|12421.6|12406.6|12419.3|12404.3|4
1644344750000|2022-02-08 18:25:50|12420|12405|12418|12403|12420|12405|12417.8|12402.8|7
1644344760000|2022-02-08 18:26:00|12417.9|12402.9|12419.3|12404.3|12419.3|12404.3|12416.9|12401.9|4
1644344770000|2022-02-08 18:26:10|12418.5|12403.5|12418.9|12403.9|12419.4|12404.4|12418.5|12403.5|0
1644344780000|2022-02-08 18:26:20|12418.5|12403.5|12417.9|12402.9|12418.5|12403.5|12416.4|12401.4|1
1644344790000|2022-02-08 18:26:30|12417.5|12402.5|12419|12404|12419|12404|12417.5|12402.5|6
1644344800000|2022-02-08 18:26:40|12418.6|12403.6|12419|12404|12419|12404|12418.6|12403.6|1
1644344810000|2022-02-08 18:26:50|12419.7|12404.7|12420.1|12405.1|12420.2|12405.2|12419.7|12404.7|7
1644344820000|2022-02-08 18:27:00|12419.8|12404.8|12420.3|12405.3|12420.3|12405.3|12419.8|12404.8|2
1644344830000|2022-02-08 18:27:10|||||||||1
1644344840000|2022-02-08 18:27:20|12419.4|12404.4|12414.6|12399.6|12419.4|12404.4|12414.6|12399.6|6
1644344850000|2022-02-08 18:27:30|12414.7|12399.7|12411.5|12396.5|12414.7|12399.7|12411.5|12396.5|14
1644344860000|2022-02-08 18:27:40|12411.6|12396.6|12414.1|12399.1|12414.1|12399.1|12411.6|12396.6|7
1644344880000|2022-02-08 18:28:00|12414.5|12399.5|12414.5|12399.5|12414.5|12399.5|12414.5|12399.5|3
1644344890000|2022-02-08 18:28:10|12418.6|12403.6|12419|12404|12420.1|12405.1|12418.6|12403.6|3
1644344900000|2022-02-08 18:28:20|12417.6|12402.6|12418.1|12403.1|12418.1|12403.1|12417.6|12402.6|2
1644344910000|2022-02-08 18:28:30|12417.6|12402.6|12418.1|12403.1|12418.1|12403.1|12417.6|12402.6|1
1644344920000|2022-02-08 18:28:40|||||||||6
1644344930000|2022-02-08 18:28:50|12418.6|12403.6|12422.1|12407.1|12422.1|12407.1|12418.6|12403.6|11
1644344940000|2022-02-08 18:29:00|12420.6|12405.6|12423.2|12408.2|12423.2|12408.2|12420.6|12405.6|9
1644344950000|2022-02-08 18:29:10|12423.6|12408.6|12423.1|12408.1|12423.6|12408.6|12423.1|12408.1|4
1644344960000|2022-02-08 18:29:20|12423|12408|12421.6|12406.6|12423.1|12408.1|12421.6|12406.6|2
1644344970000|2022-02-08 18:29:30|12422.6|12407.6|12422.1|12407.1|12422.6|12407.6|12422|12407|1
1644344990000|2022-02-08 18:29:50|12422|12407|12418|12403|12422|12407|12418|12403|10
1644345000000|2022-02-08 18:30:00|12416.7|12401.7|12416.5|12401.5|12416.7|12401.7|12416.5|12401.5|4
1644345010000|2022-02-08 18:30:10|12416.6|12401.6|12416.5|12401.5|12416.6|12401.6|12416.5|12401.5|0
1644345020000|2022-02-08 18:30:20|12416.1|12401.1|12422.1|12407.1|12422.1|12407.1|12416.1|12401.1|5
1644345030000|2022-02-08 18:30:30|12421.6|12406.6|12420.6|12405.6|12422.1|12407.1|12420.6|12405.6|6
1644345040000|2022-02-08 18:30:40|12420.1|12405.1|12421.2|12406.2|12421.6|12406.6|12420.1|12405.1|1
1644345050000|2022-02-08 18:30:50|12420.2|12405.2|12419.6|12404.6|12420.6|12405.6|12419.6|12404.6|0
1644345060000|2022-02-08 18:31:00|12420.3|12405.3|12420.8|12405.8|12420.8|12405.8|12420.3|12405.3|1
1644345070000|2022-02-08 18:31:10|12421.1|12406.1|12419.1|12404.1|12421.1|12406.1|12419.1|12404.1|1
1644345080000|2022-02-08 18:31:20|12418.6|12403.6|12418.1|12403.1|12418.6|12403.6|12418.1|12403.1|5
1644345090000|2022-02-08 18:31:30|12422|12407|12422|12407|12422|12407|12421.1|12406.1|1
1644345100000|2022-02-08 18:31:40|12421.5|12406.5|12421.5|12406.5|12421.5|12406.5|12421.5|12406.5|0
1644345110000|2022-02-08 18:31:50|12421.9|12406.9|12422.5|12407.5|12422.5|12407.5|12421.9|12406.9|2
1644345140000|2022-02-08 18:32:20|||||||||3
1644345150000|2022-02-08 18:32:30|12420.3|12405.3|12421.9|12406.9|12421.9|12406.9|12420.3|12405.3|6
1644345160000|2022-02-08 18:32:40|12421.1|12406.1|12420.5|12405.5|12421.5|12406.5|12420|12405|9
1644345170000|2022-02-08 18:32:50|12419.6|12404.6|12415.6|12400.6|12419.6|12404.6|12415.6|12400.6|1
1644345180000|2022-02-08 18:33:00|12416.6|12401.6|12414|12399|12416.6|12401.6|12414|12399|0
1644345190000|2022-02-08 18:33:10|12412.9|12397.9|12415.9|12400.9|12416|12401|12412.5|12397.5|4
1644345200000|2022-02-08 18:33:20|12415.5|12400.5|12416.5|12401.5|12416.5|12401.5|12415|12400|2
1644345210000|2022-02-08 18:33:30|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|2
1644345220000|2022-02-08 18:33:40|12413.6|12398.6|12414|12399|12414.5|12399.5|12413.6|12398.6|1
1644345230000|2022-02-08 18:33:50|12413.9|12398.9|12415|12400|12415.9|12400.9|12413.5|12398.5|2
1644345240000|2022-02-08 18:34:00|12415.5|12400.5|12416|12401|12416|12401|12415.5|12400.5|4
1644345250000|2022-02-08 18:34:10|12415.5|12400.5|12421.1|12406.1|12421.1|12406.1|12415|12400|4
1644345260000|2022-02-08 18:34:20|12421.2|12406.2|12421.6|12406.6|12421.7|12406.7|12421.1|12406.1|7
1644345270000|2022-02-08 18:34:30|12421.5|12406.5|12420.8|12405.8|12421.5|12406.5|12420.6|12405.6|1
1644345280000|2022-02-08 18:34:40|12420.3|12405.3|12418.7|12403.7|12420.7|12405.7|12418.3|12403.3|1
1644345290000|2022-02-08 18:34:50|12418.6|12403.6|12418.6|12403.6|12418.6|12403.6|12418.6|12403.6|1
1644345300000|2022-02-08 18:35:00|12418.2|12403.2|12419.5|12404.5|12419.5|12404.5|12416.7|12401.7|12
1644345310000|2022-02-08 18:35:10|12419.9|12404.9|12425.2|12410.2|12426|12411|12419.9|12404.9|6
1644345320000|2022-02-08 18:35:20|12424.7|12409.7|12423.7|12408.7|12424.7|12409.7|12423.7|12408.7|2
1644345330000|2022-02-08 18:35:30|12424.2|12409.2|12426.3|12411.3|12426.3|12411.3|12424.2|12409.2|8
1644345340000|2022-02-08 18:35:40|12425.9|12410.9|12423.7|12408.7|12425.9|12410.9|12423.7|12408.7|2
1644345350000|2022-02-08 18:35:50|12423.2|12408.2|12423.7|12408.7|12424.7|12409.7|12423.2|12408.2|3
1644345360000|2022-02-08 18:36:00|12423.6|12408.6|12423.7|12408.7|12423.7|12408.7|12421.2|12406.2|2
1644345370000|2022-02-08 18:36:10|12424.2|12409.2|12424.7|12409.7|12424.7|12409.7|12424.2|12409.2|4
1644345380000|2022-02-08 18:36:20|12424.3|12409.3|12424.3|12409.3|12424.3|12409.3|12424.3|12409.3|5
1644345390000|2022-02-08 18:36:30|12424.2|12409.2|12424.2|12409.2|12424.2|12409.2|12424.2|12409.2|1
1644345400000|2022-02-08 18:36:40|12424.7|12409.7|12422.8|12407.8|12424.7|12409.7|12422.7|12407.7|2
1644345410000|2022-02-08 18:36:50|12421.1|12406.1|12420.7|12405.7|12421.2|12406.2|12419.7|12404.7|4
1644345420000|2022-02-08 18:37:00|12420.3|12405.3|12418.2|12403.2|12420.3|12405.3|12418.2|12403.2|2
1644345430000|2022-02-08 18:37:10|||||||||1
1644345440000|2022-02-08 18:37:20|12417.8|12402.8|12413.9|12398.9|12417.8|12402.8|12413|12398|5
1644345450000|2022-02-08 18:37:30|||||||||5
1644345460000|2022-02-08 18:37:40|12413.8|12398.8|12413.8|12398.8|12413.8|12398.8|12413.8|12398.8|3
1644345470000|2022-02-08 18:37:50|||||||||2
1644345480000|2022-02-08 18:38:00|||||||||1
1644345490000|2022-02-08 18:38:10|12415|12400|12417.5|12402.5|12417.5|12402.5|12415|12400|7
1644345500000|2022-02-08 18:38:20|12417.4|12402.4|12416.9|12401.9|12417.8|12402.8|12416.9|12401.9|1
1644345510000|2022-02-08 18:38:30|12417.4|12402.4|12417.3|12402.3|12417.4|12402.4|12417.3|12402.3|1
1644345520000|2022-02-08 18:38:40|12417.8|12402.8|12417.8|12402.8|12417.8|12402.8|12417.8|12402.8|1
1644345530000|2022-02-08 18:38:50|12418.3|12403.3|12419.4|12404.4|12419.4|12404.4|12418.3|12403.3|2
1644345540000|2022-02-08 18:39:00|12419.8|12404.8|12419.8|12404.8|12419.8|12404.8|12419.8|12404.8|0
1644345550000|2022-02-08 18:39:10|12422.1|12407.1|12423.1|12408.1|12423.6|12408.6|12422.1|12407.1|10
1644345560000|2022-02-08 18:39:20|12420.9|12405.9|12421.5|12406.5|12421.7|12406.7|12420|12405|2
1644345570000|2022-02-08 18:39:30|12420.7|12405.7|12420.1|12405.1|12421.1|12406.1|12420|12405|6
1644345580000|2022-02-08 18:39:40|12420|12405|12418.6|12403.6|12420|12405|12418.6|12403.6|2
1644345590000|2022-02-08 18:39:50|||||||||3
1644345600000|2022-02-08 18:40:00|12419.1|12404.1|12417.3|12402.3|12419.5|12404.5|12417.3|12402.3|1
1644345610000|2022-02-08 18:40:10|12417.8|12402.8|12416.8|12401.8|12417.8|12402.8|12416.8|12401.8|1
1644345620000|2022-02-08 18:40:20|||||||||1
1644345630000|2022-02-08 18:40:30|12417.4|12402.4|12417.5|12402.5|12417.5|12402.5|12417.4|12402.4|4
1644345640000|2022-02-08 18:40:40|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|0
1644345650000|2022-02-08 18:40:50|12418.5|12403.5|12419.6|12404.6|12419.7|12404.7|12418.5|12403.5|9
1644345660000|2022-02-08 18:41:00|12419.2|12404.2|12419|12404|12419.2|12404.2|12419|12404|1
1644345670000|2022-02-08 18:41:10|12419.1|12404.1|12419|12404|12419.1|12404.1|12419|12404|1
1644345680000|2022-02-08 18:41:20|12418.5|12403.5|12423.2|12408.2|12425.2|12410.2|12418.5|12403.5|6
1644345690000|2022-02-08 18:41:30|12422.7|12407.7|12423.1|12408.1|12423.1|12408.1|12422.2|12407.2|0
1644345700000|2022-02-08 18:41:40|12424.1|12409.1|12422.8|12407.8|12424.1|12409.1|12422.6|12407.6|6
1644345710000|2022-02-08 18:41:50|12422.9|12407.9|12422.9|12407.9|12423.3|12408.3|12422.8|12407.8|5
1644345720000|2022-02-08 18:42:00|12423.3|12408.3|12426|12411|12426.1|12411.1|12423.3|12408.3|1
1644345730000|2022-02-08 18:42:10|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|1
1644345740000|2022-02-08 18:42:20|12424.3|12409.3|12423.3|12408.3|12424.3|12409.3|12423.3|12408.3|1
1644345750000|2022-02-08 18:42:30|12423.8|12408.8|12419.8|12404.8|12423.8|12408.8|12419.8|12404.8|6
1644345770000|2022-02-08 18:42:50|12421.4|12406.4|12421.8|12406.8|12421.8|12406.8|12421.4|12406.4|2
1644345780000|2022-02-08 18:43:00|12422.3|12407.3|12424.1|12409.1|12424.1|12409.1|12422.3|12407.3|5
1644345790000|2022-02-08 18:43:10|||||||||1
1644345800000|2022-02-08 18:43:20|12423.9|12408.9|12423|12408|12423.9|12408.9|12422.9|12407.9|3
1644345810000|2022-02-08 18:43:30|12422.9|12407.9|12420.8|12405.8|12422.9|12407.9|12420.8|12405.8|5
1644345820000|2022-02-08 18:43:40|12420.3|12405.3|12421.4|12406.4|12422.4|12407.4|12419.3|12404.3|8
1644345830000|2022-02-08 18:43:50|12421.2|12406.2|12420.3|12405.3|12421.2|12406.2|12420.3|12405.3|1
1644345840000|2022-02-08 18:44:00|12421.4|12406.4|12421.8|12406.8|12422.3|12407.3|12421.3|12406.3|2
1644345850000|2022-02-08 18:44:10|12420.8|12405.8|12417.9|12402.9|12420.8|12405.8|12417.9|12402.9|2
1644345860000|2022-02-08 18:44:20|12417.8|12402.8|12415.5|12400.5|12417.8|12402.8|12415.5|12400.5|1
1644345870000|2022-02-08 18:44:30|12415.6|12400.6|12417.4|12402.4|12417.9|12402.9|12415.4|12400.4|4
1644345880000|2022-02-08 18:44:40|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|2
1644345890000|2022-02-08 18:44:50|12418|12403|12417.9|12402.9|12418|12403|12417.6|12402.6|1
1644345900000|2022-02-08 18:45:00|12419.5|12404.5|12417.4|12402.4|12419.9|12404.9|12416.9|12401.9|9
1644345920000|2022-02-08 18:45:20|12418|12403|12417.5|12402.5|12420.6|12405.6|12417.5|12402.5|8
1644345930000|2022-02-08 18:45:30|12417.9|12402.9|12415.3|12400.3|12419.1|12404.1|12415|12400|6
1644345940000|2022-02-08 18:45:40|12414.9|12399.9|12413.1|12398.1|12414.9|12399.9|12412.9|12397.9|8
1644345950000|2022-02-08 18:45:50|12413.9|12398.9|12408.4|12393.4|12413.9|12398.9|12408.4|12393.4|4
1644345960000|2022-02-08 18:46:00|12408.9|12393.9|12408.9|12393.9|12408.9|12393.9|12408.4|12393.4|1
1644345970000|2022-02-08 18:46:10|12408.5|12393.5|12408.5|12393.5|12408.5|12393.5|12408.5|12393.5|0
1644345980000|2022-02-08 18:46:20|||||||||1
1644345990000|2022-02-08 18:46:30|12408.1|12393.1|12408|12393|12409.5|12394.5|12408|12393|6
1644346000000|2022-02-08 18:46:40|12412.1|12397.1|12411|12396|12412.1|12397.1|12411|12396|1
1644346010000|2022-02-08 18:46:50|12410.5|12395.5|12414.6|12399.6|12414.6|12399.6|12408.9|12393.9|9
1644346020000|2022-02-08 18:47:00|12415.5|12400.5|12416|12401|12416|12401|12415.5|12400.5|0
1644346030000|2022-02-08 18:47:10|12414.7|12399.7|12412.9|12397.9|12414.7|12399.7|12412.9|12397.9|2
1644346040000|2022-02-08 18:47:20|12412.8|12397.8|12413.9|12398.9|12413.9|12398.9|12411.4|12396.4|3
1644346050000|2022-02-08 18:47:30|12414|12399|12412.4|12397.4|12414|12399|12412.4|12397.4|2
1644346060000|2022-02-08 18:47:40|12411.4|12396.4|12409.9|12394.9|12411.4|12396.4|12409.9|12394.9|0
1644346070000|2022-02-08 18:47:50|12411.4|12396.4|12412.4|12397.4|12412.5|12397.5|12410.4|12395.4|7
1644346080000|2022-02-08 18:48:00|12411.9|12396.9|12411.9|12396.9|12411.9|12396.9|12411.9|12396.9|3
1644346090000|2022-02-08 18:48:10|||||||||4
1644346100000|2022-02-08 18:48:20|12412|12397|12414.6|12399.6|12414.6|12399.6|12412|12397|10
1644346110000|2022-02-08 18:48:30|12414.8|12399.8|12415.1|12400.1|12416.1|12401.1|12414.5|12399.5|4
1644346120000|2022-02-08 18:48:40|12414.9|12399.9|12416.1|12401.1|12416.1|12401.1|12414.5|12399.5|6
1644346130000|2022-02-08 18:48:50|12415.1|12400.1|12413.1|12398.1|12415.6|12400.6|12413|12398|2
1644346140000|2022-02-08 18:49:00|12413.6|12398.6|12415.2|12400.2|12416.1|12401.1|12413.6|12398.6|2
1644346150000|2022-02-08 18:49:10|12415.6|12400.6|12415.6|12400.6|12415.7|12400.7|12415.6|12400.6|2
1644346160000|2022-02-08 18:49:20|12415.1|12400.1|12413.4|12398.4|12416.7|12401.7|12413.2|12398.2|3
1644346170000|2022-02-08 18:49:30|12414.7|12399.7|12411.3|12396.3|12415.7|12400.7|12411.3|12396.3|2
1644346180000|2022-02-08 18:49:40|12410.7|12395.7|12409.6|12394.6|12410.7|12395.7|12409.6|12394.6|12
1644346190000|2022-02-08 18:49:50|12410.6|12395.6|12411.1|12396.1|12411.1|12396.1|12409.6|12394.6|0
1644346200000|2022-02-08 18:50:00|12411.6|12396.6|12412.9|12397.9|12414.6|12399.6|12411.6|12396.6|5
1644346210000|2022-02-08 18:50:10|12411.5|12396.5|12413|12398|12413.6|12398.6|12411.5|12396.5|7
1644346220000|2022-02-08 18:50:20|12413.6|12398.6|12414.1|12399.1|12414.1|12399.1|12413.6|12398.6|2
1644346230000|2022-02-08 18:50:30|12416.1|12401.1|12416.7|12401.7|12416.7|12401.7|12416.1|12401.1|6
1644346240000|2022-02-08 18:50:40|12419.1|12404.1|12419.1|12404.1|12419.1|12404.1|12419.1|12404.1|5
1644346250000|2022-02-08 18:50:50|12419.2|12404.2|12427|12412|12431.5|12416.5|12419.2|12404.2|9
1644346260000|2022-02-08 18:51:00|12426.6|12411.6|12429.5|12414.5|12429.5|12414.5|12425.6|12410.6|2
1644346270000|2022-02-08 18:51:10|12429.9|12414.9|12426.9|12411.9|12430.5|12415.5|12426.5|12411.5|8
1644346280000|2022-02-08 18:51:20|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|1
1644346290000|2022-02-08 18:51:30|12427.6|12412.6|12427.4|12412.4|12428.5|12413.5|12427.4|12412.4|7
1644346300000|2022-02-08 18:51:40|12429.6|12414.6|12429.6|12414.6|12429.6|12414.6|12429.6|12414.6|12
1644346310000|2022-02-08 18:51:50|12430.5|12415.5|12433.4|12418.4|12433.4|12418.4|12430.5|12415.5|10
1644346320000|2022-02-08 18:52:00|12433.5|12418.5|12436.8|12421.8|12436.8|12421.8|12431.5|12416.5|15
1644346330000|2022-02-08 18:52:10|12436.7|12421.7|12436.2|12421.2|12436.7|12421.7|12435.8|12420.8|18
1644346340000|2022-02-08 18:52:20|12435.3|12420.3|12431.6|12416.6|12435.3|12420.3|12431.6|12416.6|1
1644346350000|2022-02-08 18:52:30|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|2
1644346360000|2022-02-08 18:52:40|12430.8|12415.8|12435.8|12420.8|12435.8|12420.8|12430.2|12415.2|5
1644346370000|2022-02-08 18:52:50|12435.4|12420.4|12441.8|12426.8|12441.8|12426.8|12433.3|12418.3|20
1644346380000|2022-02-08 18:53:00|12441.7|12426.7|12438.3|12423.3|12441.7|12426.7|12438.3|12423.3|6
1644346390000|2022-02-08 18:53:10|12436.8|12421.8|12446.4|12431.4|12446.4|12431.4|12436.8|12421.8|34
1644346400000|2022-02-08 18:53:20|12445.6|12430.6|12449.2|12434.2|12449.2|12434.2|12445.6|12430.6|27
1644346410000|2022-02-08 18:53:30|12448.4|12433.4|12448|12433|12448.4|12433.4|12448|12433|8
1644346420000|2022-02-08 18:53:40|12448.5|12433.5|12452.2|12437.2|12452.6|12437.6|12448.5|12433.5|23
1644346430000|2022-02-08 18:53:50|12453.6|12438.6|12455.2|12440.2|12456.8|12441.8|12451|12436|11
1644346440000|2022-02-08 18:54:00|12454.7|12439.7|12452.6|12437.6|12454.7|12439.7|12451.6|12436.6|7
1644346450000|2022-02-08 18:54:10|12452.1|12437.1|12451.7|12436.7|12452.1|12437.1|12451.7|12436.7|4
1644346460000|2022-02-08 18:54:20|12450.9|12435.9|12450.8|12435.8|12452.1|12437.1|12450.8|12435.8|9
1644346470000|2022-02-08 18:54:30|12451.3|12436.3|12449.9|12434.9|12451.3|12436.3|12449.5|12434.5|2
1644346480000|2022-02-08 18:54:40|12450.3|12435.3|12440|12425|12451.2|12436.2|12440|12425|20
1644346490000|2022-02-08 18:54:50|12439.8|12424.8|12438.3|12423.3|12439.8|12424.8|12436.3|12421.3|8
1644346500000|2022-02-08 18:55:00|12440.7|12425.7|12442|12427|12442|12427|12440.7|12425.7|30
1644346510000|2022-02-08 18:55:10|||||||||3
1644346520000|2022-02-08 18:55:20|12444.3|12429.3|12446.1|12431.1|12446.7|12431.7|12444.3|12429.3|4
1644346530000|2022-02-08 18:55:30|12447.6|12432.6|12443.6|12428.6|12447.6|12432.6|12441.5|12426.5|23
1644346540000|2022-02-08 18:55:40|12442.5|12427.5|12440.1|12425.1|12444.1|12429.1|12440.1|12425.1|2
1644346550000|2022-02-08 18:55:50|12439.6|12424.6|12441.8|12426.8|12441.8|12426.8|12439.6|12424.6|4
1644346560000|2022-02-08 18:56:00|12439.6|12424.6|12438.2|12423.2|12439.6|12424.6|12438.2|12423.2|2
1644346570000|2022-02-08 18:56:10|12439.2|12424.2|12439.4|12424.4|12440.7|12425.7|12439.2|12424.2|1
1644346580000|2022-02-08 18:56:20|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|12440.7|12425.7|7
1644346590000|2022-02-08 18:56:30|12441.2|12426.2|12443.8|12428.8|12444.4|12429.4|12441.2|12426.2|6
1644346600000|2022-02-08 18:56:40|12443.9|12428.9|12444.7|12429.7|12444.7|12429.7|12443.9|12428.9|0
1644346610000|2022-02-08 18:56:50|12444.2|12429.2|12448|12433|12448.6|12433.6|12443.6|12428.6|3
1644346620000|2022-02-08 18:57:00|12448.1|12433.1|12447.4|12432.4|12448.5|12433.5|12447|12432|7
1644346630000|2022-02-08 18:57:10|12446.9|12431.9|12442.4|12427.4|12446.9|12431.9|12442.4|12427.4|3
1644346640000|2022-02-08 18:57:20|12442.6|12427.6|12443|12428|12443|12428|12442.6|12427.6|6
1644346650000|2022-02-08 18:57:30|12442.5|12427.5|12440.2|12425.2|12442.5|12427.5|12440.2|12425.2|8
1644346660000|2022-02-08 18:57:40|12440.7|12425.7|12437.1|12422.1|12440.7|12425.7|12436.2|12421.2|7
1644346670000|2022-02-08 18:57:50|12435.7|12420.7|12436.5|12421.5|12436.7|12421.7|12434.7|12419.7|7
1644346680000|2022-02-08 18:58:00|12435.2|12420.2|12433.4|12418.4|12435.2|12420.2|12433.2|12418.2|3
1644346690000|2022-02-08 18:58:10|12434.3|12419.3|12435|12420|12435.4|12420.4|12434.3|12419.3|4
1644346700000|2022-02-08 18:58:20|12435.4|12420.4|12439.1|12424.1|12439.1|12424.1|12435.4|12420.4|7
1644346710000|2022-02-08 18:58:30|12439|12424|12440.5|12425.5|12440.6|12425.6|12438.6|12423.6|1
1644346720000|2022-02-08 18:58:40|12440.1|12425.1|12437.7|12422.7|12440.5|12425.5|12437.7|12422.7|11
1644346730000|2022-02-08 18:58:50|12437.5|12422.5|12439.2|12424.2|12439.2|12424.2|12437.2|12422.2|0
1644346740000|2022-02-08 18:59:00|12439.7|12424.7|12442.2|12427.2|12442.2|12427.2|12438.7|12423.7|7
1644346750000|2022-02-08 18:59:10|12442.7|12427.7|12442.5|12427.5|12443.1|12428.1|12442.5|12427.5|12
1644346760000|2022-02-08 18:59:20|12443|12428|12442.8|12427.8|12443|12428|12442.8|12427.8|1
1644346770000|2022-02-08 18:59:30|12441.4|12426.4|12439.7|12424.7|12441.4|12426.4|12439.2|12424.2|6
1644346780000|2022-02-08 18:59:40|12439.2|12424.2|12438.2|12423.2|12439.2|12424.2|12436.7|12421.7|0
1644346790000|2022-02-08 18:59:50|12438.3|12423.3|12439.2|12424.2|12439.7|12424.7|12438.2|12423.2|31
1644346800000|2022-02-08 19:00:00|12439.7|12424.7|12441.2|12426.2|12443.2|12428.2|12439.3|12424.3|6
1644346810000|2022-02-08 19:00:10|12441.7|12426.7|12445.6|12430.6|12445.8|12430.8|12441.5|12426.5|3
1644346820000|2022-02-08 19:00:20|12444.3|12429.3|12444.3|12429.3|12444.3|12429.3|12444.3|12429.3|4
1644346830000|2022-02-08 19:00:30|||||||||1
1644346840000|2022-02-08 19:00:40|12444.2|12429.2|12445.2|12430.2|12445.2|12430.2|12443.4|12428.4|0
1644346850000|2022-02-08 19:00:50|12444.7|12429.7|12445.4|12430.4|12445.4|12430.4|12443.7|12428.7|5
1644346860000|2022-02-08 19:01:00|12445.3|12430.3|12444.7|12429.7|12446.4|12431.4|12444.7|12429.7|2
1644346870000|2022-02-08 19:01:10|12443.8|12428.8|12443.9|12428.9|12445.4|12430.4|12442.7|12427.7|2
1644346880000|2022-02-08 19:01:20|12443.7|12428.7|12443.9|12428.9|12444.8|12429.8|12443.3|12428.3|5
1644346890000|2022-02-08 19:01:30|12443.5|12428.5|12443.9|12428.9|12444.3|12429.3|12442.7|12427.7|2
1644346900000|2022-02-08 19:01:40|12442.9|12427.9|12441.5|12426.5|12444.5|12429.5|12441.4|12426.4|18
1644346910000|2022-02-08 19:01:50|12445|12430|12445.6|12430.6|12445.6|12430.6|12445|12430|59
1644346920000|2022-02-08 19:02:00|12445.7|12430.7|12450.9|12435.9|12450.9|12435.9|12445.7|12430.7|11
1644346930000|2022-02-08 19:02:10|12450.5|12435.5|12458.8|12443.8|12458.8|12443.8|12450.5|12435.5|27
1644346940000|2022-02-08 19:02:20|12459.1|12444.1|12461.8|12446.8|12461.9|12446.9|12458.8|12443.8|29
1644346950000|2022-02-08 19:02:30|12461.6|12446.6|12461.2|12446.2|12462.1|12447.1|12461.2|12446.2|10
1644346960000|2022-02-08 19:02:40|12461.8|12446.8|12456.9|12441.9|12461.8|12446.8|12455.1|12440.1|32
1644346970000|2022-02-08 19:02:50|12457.2|12442.2|12460.4|12445.4|12460.4|12445.4|12456.1|12441.1|8
1644346980000|2022-02-08 19:03:00|12460.5|12445.5|12455.9|12440.9|12460.5|12445.5|12449.9|12434.9|7
1644346990000|2022-02-08 19:03:10|12455.5|12440.5|12453.9|12438.9|12455.5|12440.5|12453.8|12438.8|7
1644347000000|2022-02-08 19:03:20|12454.1|12439.1|12454.3|12439.3|12460.9|12445.9|12454.1|12439.1|16
1644347010000|2022-02-08 19:03:30|12451.7|12436.7|12450.1|12435.1|12451.7|12436.7|12449.7|12434.7|8
1644347020000|2022-02-08 19:03:40|12446.7|12431.7|12441.8|12426.8|12446.7|12431.7|12441.2|12426.2|9
1644347030000|2022-02-08 19:03:50|12441.9|12426.9|12445.4|12430.4|12446.3|12431.3|12441.9|12426.9|17
1644347040000|2022-02-08 19:04:00|12443.7|12428.7|12440.8|12425.8|12444.4|12429.4|12439.9|12424.9|2
1644347050000|2022-02-08 19:04:10|12441.1|12426.1|12437.5|12422.5|12442.4|12427.4|12437|12422|22
1644347060000|2022-02-08 19:04:20|12437.7|12422.7|12441|12426|12441.9|12426.9|12437.7|12422.7|2
1644347070000|2022-02-08 19:04:30|12441.5|12426.5|12440.6|12425.6|12441.5|12426.5|12440.6|12425.6|5
1644347080000|2022-02-08 19:04:40|12440.4|12425.4|12438.1|12423.1|12440.4|12425.4|12438.1|12423.1|12
1644347090000|2022-02-08 19:04:50|12437.8|12422.8|12439.3|12424.3|12439.3|12424.3|12437.8|12422.8|5
1644347100000|2022-02-08 19:05:00|12439.7|12424.7|12439.7|12424.7|12439.8|12424.8|12439.1|12424.1|13
1644347110000|2022-02-08 19:05:10|12439.6|12424.6|12439.3|12424.3|12439.6|12424.6|12438.8|12423.8|12
1644347120000|2022-02-08 19:05:20|12439.4|12424.4|12438.2|12423.2|12439.8|12424.8|12437.9|12422.9|9
1644347130000|2022-02-08 19:05:30|12437.9|12422.9|12442.9|12427.9|12442.9|12427.9|12437.9|12422.9|10
1644347140000|2022-02-08 19:05:40|12443.8|12428.8|12447.7|12432.7|12449|12434|12443.8|12428.8|11
1644347150000|2022-02-08 19:05:50|12449|12434|12449.1|12434.1|12449.1|12434.1|12449|12434|15
1644347160000|2022-02-08 19:06:00|12449.4|12434.4|12451.3|12436.3|12452.2|12437.2|12449.4|12434.4|15
1644347170000|2022-02-08 19:06:10|12452.2|12437.2|12456.9|12441.9|12457.3|12442.3|12452.2|12437.2|21
1644347180000|2022-02-08 19:06:20|12457.9|12442.9|12458.5|12443.5|12458.5|12443.5|12457.9|12442.9|13
1644347190000|2022-02-08 19:06:30|12458.6|12443.6|12457.7|12442.7|12459|12444|12457.7|12442.7|13
1644347200000|2022-02-08 19:06:40|12457.3|12442.3|12456.6|12441.6|12457.3|12442.3|12455.5|12440.5|28
1644347210000|2022-02-08 19:06:50|12455.8|12440.8|12459.4|12444.4|12459.4|12444.4|12455.8|12440.8|14
1644347220000|2022-02-08 19:07:00|12460.2|12445.2|12463.7|12448.7|12464.7|12449.7|12460.2|12445.2|29
1644347230000|2022-02-08 19:07:10|12462.9|12447.9|12463.5|12448.5|12465.7|12450.7|12461.9|12446.9|17
1644347240000|2022-02-08 19:07:20|12462.6|12447.6|12461|12446|12464|12449|12460.4|12445.4|4
1644347250000|2022-02-08 19:07:30|12462.4|12447.4|12460.8|12445.8|12462.4|12447.4|12460.8|12445.8|2
1644347260000|2022-02-08 19:07:40|12460.7|12445.7|12459.9|12444.9|12460.7|12445.7|12459.2|12444.2|6
1644347270000|2022-02-08 19:07:50|12462.8|12447.8|12462.8|12447.8|12463.3|12448.3|12462.8|12447.8|6
1644347280000|2022-02-08 19:08:00|12462|12447|12451.7|12436.7|12462.3|12447.3|12451.7|12436.7|75
1644347290000|2022-02-08 19:08:10|12451.2|12436.2|12450.9|12435.9|12451.4|12436.4|12449.5|12434.5|30
1644347300000|2022-02-08 19:08:20|12451.4|12436.4|12451.4|12436.4|12451.8|12436.8|12451.4|12436.4|29
1644347310000|2022-02-08 19:08:30|12451.2|12436.2|12450.6|12435.6|12451.4|12436.4|12450.1|12435.1|15
1644347320000|2022-02-08 19:08:40|12450.5|12435.5|12450.9|12435.9|12451.9|12436.9|12450.5|12435.5|13
1644347330000|2022-02-08 19:08:50|12450.7|12435.7|12450.2|12435.2|12451.1|12436.1|12450.2|12435.2|12
1644347340000|2022-02-08 19:09:00|12451|12436|12451.4|12436.4|12452.2|12437.2|12450.9|12435.9|7
1644347350000|2022-02-08 19:09:10|12451.8|12436.8|12450.9|12435.9|12451.9|12436.9|12450.9|12435.9|14
1644347360000|2022-02-08 19:09:20|||||||||28
1644347370000|2022-02-08 19:09:30|12451.3|12436.3|12451.1|12436.1|12451.3|12436.3|12451.1|12436.1|29
1644347380000|2022-02-08 19:09:40|12451.5|12436.5|12452.1|12437.1|12452.5|12437.5|12451.5|12436.5|28
1644347390000|2022-02-08 19:09:50|12451.7|12436.7|12451.3|12436.3|12456.1|12441.1|12451.3|12436.3|12
1644347400000|2022-02-08 19:10:00|12451.2|12436.2|12453.3|12438.3|12453.9|12438.9|12451.2|12436.2|6
1644347410000|2022-02-08 19:10:10|12452.9|12437.9|12452.6|12437.6|12452.9|12437.9|12452.2|12437.2|4
1644347420000|2022-02-08 19:10:20|12452.1|12437.1|12448.6|12433.6|12452.1|12437.1|12448.6|12433.6|11
1644347430000|2022-02-08 19:10:30|12448.8|12433.8|12444.6|12429.6|12448.8|12433.8|12440|12425|32
1644347440000|2022-02-08 19:10:40|12444.1|12429.1|12442|12427|12444.6|12429.6|12441.5|12426.5|9
1644347450000|2022-02-08 19:10:50|12443.4|12428.4|12440.7|12425.7|12443.4|12428.4|12440.7|12425.7|14
1644347460000|2022-02-08 19:11:00|12440.6|12425.6|12444.6|12429.6|12447.2|12432.2|12440.1|12425.1|56
1644347470000|2022-02-08 19:11:10|12444.4|12429.4|12442.7|12427.7|12444.4|12429.4|12442.7|12427.7|25
1644347480000|2022-02-08 19:11:20|12442.9|12427.9|12445.6|12430.6|12445.6|12430.6|12442.9|12427.9|16
1644347490000|2022-02-08 19:11:30|12446.2|12431.2|12445.7|12430.7|12446.6|12431.6|12445.1|12430.1|5
1644347500000|2022-02-08 19:11:40|12445.6|12430.6|12444.7|12429.7|12445.6|12430.6|12444.7|12429.7|5
1644347510000|2022-02-08 19:11:50|12444.2|12429.2|12444.7|12429.7|12444.7|12429.7|12444.2|12429.2|23
1644347520000|2022-02-08 19:12:00|12444.8|12429.8|12451.8|12436.8|12453.8|12438.8|12444.8|12429.8|66
1644347530000|2022-02-08 19:12:10|12451.9|12436.9|12454.7|12439.7|12454.7|12439.7|12451.5|12436.5|38
1644347540000|2022-02-08 19:12:20|12454.8|12439.8|12458|12443|12460.4|12445.4|12454.1|12439.1|115
1644347550000|2022-02-08 19:12:30|12457.9|12442.9|12454.9|12439.9|12457.9|12442.9|12454.9|12439.9|26
1644347560000|2022-02-08 19:12:40|12454.5|12439.5|12453.6|12438.6|12455.4|12440.4|12452.1|12437.1|90
1644347570000|2022-02-08 19:12:50|12453.1|12438.1|12454.4|12439.4|12459|12444|12452.6|12437.6|22
1644347580000|2022-02-08 19:13:00|12453.6|12438.6|12452.7|12437.7|12453.6|12438.6|12452.3|12437.3|19
1644347590000|2022-02-08 19:13:10|12452.3|12437.3|12455.6|12440.6|12458.7|12443.7|12452.3|12437.3|88
1644347600000|2022-02-08 19:13:20|12456.5|12441.5|12461|12446|12461.4|12446.4|12456.5|12441.5|42
1644347610000|2022-02-08 19:13:30|12464.2|12449.2|12459.8|12444.8|12464.2|12449.2|12457|12442|70
1644347620000|2022-02-08 19:13:40|12458.8|12443.8|12458.5|12443.5|12459.5|12444.5|12455.7|12440.7|42
1644347630000|2022-02-08 19:13:50|12457.2|12442.2|12458|12443|12458.5|12443.5|12457.2|12442.2|144
1644347640000|2022-02-08 19:14:00|12462|12447|12461.5|12446.5|12465.1|12450.1|12458.7|12443.7|173
1644347650000|2022-02-08 19:14:10|12460.6|12445.6|12459.7|12444.7|12461|12446|12453.1|12438.1|155
1644347660000|2022-02-08 19:14:20|12459.8|12444.8|12460.9|12445.9|12463.5|12448.5|12458.7|12443.7|143
1644347670000|2022-02-08 19:14:30|12461|12446|12459.6|12444.6|12462.2|12447.2|12459.6|12444.6|173
1644347680000|2022-02-08 19:14:40|12460.2|12445.2|12459.8|12444.8|12462.6|12447.6|12454.8|12439.8|211
1644347690000|2022-02-08 19:14:50|12460.2|12445.2|12456.1|12441.1|12460.6|12445.6|12454.8|12439.8|238
1644347700000|2022-02-08 19:15:00|12455.9|12440.9|12456.1|12441.1|12456.4|12441.4|12451.8|12436.8|83
1644347710000|2022-02-08 19:15:10|12454|12439|12455.3|12440.3|12456.6|12441.6|12453.2|12438.2|47
1644347720000|2022-02-08 19:15:20|12455.7|12440.7|12456|12441|12456.5|12441.5|12454|12439|36
1644347730000|2022-02-08 19:15:30|12454|12439|12455|12440|12455|12440|12453.5|12438.5|12
1644347740000|2022-02-08 19:15:40|12454.1|12439.1|12455.4|12440.4|12457.2|12442.2|12454.1|12439.1|87
1644347750000|2022-02-08 19:15:50|12456.6|12441.6|12457.6|12442.6|12458.9|12443.9|12456.6|12441.6|14
1644347760000|2022-02-08 19:16:00|12456.3|12441.3|12457.6|12442.6|12457.6|12442.6|12456.3|12441.3|18
1644347770000|2022-02-08 19:16:10|12457.1|12442.1|12450.8|12435.8|12458.4|12443.4|12450.3|12435.3|7
1644347780000|2022-02-08 19:16:20|12450.7|12435.7|12450.7|12435.7|12450.7|12435.7|12450.7|12435.7|0
1644347790000|2022-02-08 19:16:30|12450.5|12435.5|12449.7|12434.7|12450.5|12435.5|12449.7|12434.7|3
1644347800000|2022-02-08 19:16:40|12451.8|12436.8|12452.2|12437.2|12452.2|12437.2|12451.8|12436.8|4
1644347810000|2022-02-08 19:16:50|12452.3|12437.3|12451.9|12436.9|12452.7|12437.7|12448.8|12433.8|8
1644347820000|2022-02-08 19:17:00|12452.4|12437.4|12451.3|12436.3|12453.8|12438.8|12451.3|12436.3|14
1644347830000|2022-02-08 19:17:10|12449.8|12434.8|12449.7|12434.7|12449.8|12434.8|12449.3|12434.3|10
1644347840000|2022-02-08 19:17:20|12449.6|12434.6|12467.4|12452.4|12467.7|12452.7|12449.6|12434.6|4
1644347850000|2022-02-08 19:17:30|12465.5|12450.5|12459.3|12444.3|12465.5|12450.5|12458.4|12443.4|29
1644347860000|2022-02-08 19:17:40|12458.5|12443.5|12460|12445|12460|12445|12458.5|12443.5|3
1644347870000|2022-02-08 19:17:50|12459.9|12444.9|12459.3|12444.3|12459.9|12444.9|12457.9|12442.9|2
1644347880000|2022-02-08 19:18:00|12458.9|12443.9|12454.3|12439.3|12458.9|12443.9|12454.3|12439.3|11
1644347890000|2022-02-08 19:18:10|12454.2|12439.2|12452.8|12437.8|12454.7|12439.7|12450|12435|9
1644347900000|2022-02-08 19:18:20|12454.3|12439.3|12451.3|12436.3|12454.8|12439.8|12451.3|12436.3|4
1644347910000|2022-02-08 19:18:30|12450.9|12435.9|12455.3|12440.3|12455.3|12440.3|12450.8|12435.8|10
1644347920000|2022-02-08 19:18:40|12452.4|12437.4|12454.3|12439.3|12454.3|12439.3|12450.4|12435.4|3
1644347930000|2022-02-08 19:18:50|12454.2|12439.2|12449.3|12434.3|12454.2|12439.2|12449.3|12434.3|14
1644347940000|2022-02-08 19:19:00|12448.8|12433.8|12453|12438|12453|12438|12448.8|12433.8|2
1644347950000|2022-02-08 19:19:10|12453.1|12438.1|12453.1|12438.1|12453.1|12438.1|12453.1|12438.1|0
1644347960000|2022-02-08 19:19:20|12451.8|12436.8|12453.8|12438.8|12454.2|12439.2|12451.8|12436.8|8
1644347970000|2022-02-08 19:19:30|12454.1|12439.1|12453.8|12438.8|12454.6|12439.6|12452.3|12437.3|2
1644347980000|2022-02-08 19:19:40|12451.7|12436.7|12459.9|12444.9|12459.9|12444.9|12451.7|12436.7|15
1644347990000|2022-02-08 19:19:50|12460.4|12445.4|12455.9|12440.9|12460.4|12445.4|12454.5|12439.5|5
1644348000000|2022-02-08 19:20:00|12455.4|12440.4|12455.4|12440.4|12455.4|12440.4|12455.4|12440.4|0
1644372000000|2022-02-09 02:00:00|12436.3|12421.3|12441.9|12404.4|12450.9|12427|12436.3|12404.4|25
1644372010000|2022-02-09 02:00:10|12441.4|12403.9|12440.2|12402.7|12441.6|12404.1|12440.1|12402.6|5
1644372020000|2022-02-09 02:00:20|12440.1|12402.6|12440.2|12402.7|12440.2|12402.7|12440.1|12402.6|0
1644372030000|2022-02-09 02:00:30|12439.8|12402.3|12440|12402.5|12440|12402.5|12439.8|12402.3|1
1644372040000|2022-02-09 02:00:40|12440.1|12402.6|12440.2|12402.7|12442.7|12405.2|12437.5|12400|4
1644372050000|2022-02-09 02:00:50|12439.6|12402.1|12440.1|12402.6|12440.1|12405.6|12417.1|12392.8|3
1644372060000|2022-02-09 02:01:00|12440.5|12403|12437.1|12412.1|12441.8|12412.1|12436.5|12403|1
1644372070000|2022-02-09 02:01:10|12437.5|12412.5|12432.5|12417.5|12438.1|12418.3|12432.3|12412.5|0
1644372080000|2022-02-09 02:01:20|12432.9|12417.9|12432.8|12417.8|12432.9|12417.9|12430.9|12415.9|3
1644372090000|2022-02-09 02:01:30|12432.9|12417.9|12434.5|12419.5|12434.6|12419.6|12432.9|12417.9|0
1644372100000|2022-02-09 02:01:40|12433.6|12418.6|12433.6|12418.6|12433.6|12418.6|12433.6|12418.6|1
1644372110000|2022-02-09 02:01:50|12437.5|12412.5|12421.4|12406.4|12437.5|12415.5|12421.4|12406.4|2
1644372120000|2022-02-09 02:02:00|12420.9|12405.9|12419.8|12404.8|12420.9|12405.9|12419.7|12404.7|3
1644372130000|2022-02-09 02:02:10|12425.4|12400.4|12420|12405|12425.4|12405|12420|12400.4|0
1644372140000|2022-02-09 02:02:20|12420.6|12405.6|12416.9|12401.9|12422.5|12405.6|12414.3|12396.3|4
1644372150000|2022-02-09 02:02:30|12422.5|12397.5|12417.3|12402.3|12422.5|12404|12416.6|12397|0
1644372160000|2022-02-09 02:02:40|12418.2|12403.2|12418.5|12403.5|12418.8|12403.8|12418.2|12403.2|1
1644372170000|2022-02-09 02:02:50|12419|12404|12422.9|12407.9|12422.9|12407.9|12417.7|12402.7|2
1644372180000|2022-02-09 02:03:00|12422.5|12407.5|12422.5|12407.5|12422.5|12407.5|12422.5|12407.5|1
1644372190000|2022-02-09 02:03:10|12422|12407|12422|12407|12422|12407|12422|12407|0
1644372200000|2022-02-09 02:03:20|12422.5|12407.5|12425.2|12410.2|12425.2|12410.2|12422.5|12407.5|0
1644372210000|2022-02-09 02:03:30|12424.3|12409.3|12430.2|12415.2|12430.2|12415.2|12424.3|12409.3|5
1644372220000|2022-02-09 02:03:40|12431.1|12416.1|12432.3|12417.3|12432.4|12417.4|12431.1|12416.1|0
1644372240000|2022-02-09 02:04:00|12433.6|12418.6|12433.7|12418.7|12433.7|12418.7|12433.5|12418.5|0
1644372260000|2022-02-09 02:04:20|12433.5|12418.5|12431.4|12416.4|12433.5|12418.5|12431.3|12416.3|0
1644372270000|2022-02-09 02:04:30|12431.6|12416.6|12432.4|12417.4|12432.4|12417.4|12431.6|12416.6|1
1644372280000|2022-02-09 02:04:40|12431.1|12416.1|12431.1|12416.1|12431.1|12416.1|12431.1|12416.1|0
1644372290000|2022-02-09 02:04:50|12427.8|12412.8|12427.7|12412.7|12427.8|12412.8|12427.7|12412.7|5
1644372300000|2022-02-09 02:05:00|12427.6|12412.6|12426.8|12411.8|12427.6|12412.6|12425.7|12410.7|1
1644372330000|2022-02-09 02:05:30|12428.1|12413.1|12428.1|12413.1|12428.1|12413.1|12428.1|12413.1|0
1644372340000|2022-02-09 02:05:40|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|1
1644372360000|2022-02-09 02:06:00|12428.4|12413.4|12427.9|12412.9|12429.3|12414.3|12427.9|12412.9|1
1644372370000|2022-02-09 02:06:10|12427.4|12412.4|12427|12412|12427.4|12412.4|12426.9|12411.9|0
1644372380000|2022-02-09 02:06:20|12426.9|12411.9|12426.9|12411.9|12427|12412|12426.9|12411.9|0
1644372390000|2022-02-09 02:06:30|12428.1|12413.1|12428.1|12413.1|12428.1|12413.1|12428.1|12413.1|10
1644372400000|2022-02-09 02:06:40|12427.8|12412.8|12427.9|12412.9|12427.9|12412.9|12427.4|12412.4|0
1644372410000|2022-02-09 02:06:50|12427.1|12412.1|12427.3|12412.3|12427.3|12412.3|12427.1|12412.1|2
1644372430000|2022-02-09 02:07:10|12429.9|12414.9|12431.8|12416.8|12431.8|12416.8|12429.9|12414.9|0
1644372440000|2022-02-09 02:07:20|12431.1|12416.1|12427.3|12412.3|12431.1|12416.1|12427.3|12412.3|1
1644372450000|2022-02-09 02:07:30|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|0
1644372460000|2022-02-09 02:07:40|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|0
1644372470000|2022-02-09 02:07:50|12429.1|12414.1|12429.9|12414.9|12429.9|12414.9|12429.1|12414.1|3
1644372480000|2022-02-09 02:08:00|12430.6|12415.6|12430.6|12415.6|12430.6|12415.6|12430.6|12415.6|7
1644372510000|2022-02-09 02:08:30|12430.5|12415.5|12431.1|12416.1|12434.6|12419.6|12429.7|12414.7|2
1644372560000|2022-02-09 02:09:20|12430.6|12415.6|12430.6|12415.6|12430.6|12415.6|12430.6|12415.6|0
1644372580000|2022-02-09 02:09:40|12431|12416|12430.6|12415.6|12433.5|12418.5|12430.5|12415.5|3
1644372600000|2022-02-09 02:10:00|12431.1|12416.1|12431.1|12416.1|12431.1|12416.1|12431.1|12416.1|2
1644372630000|2022-02-09 02:10:30|12431|12416|12430.6|12415.6|12431|12416|12430.6|12415.6|0
1644372640000|2022-02-09 02:10:40|12431.1|12416.1|12431.1|12416.1|12431.1|12416.1|12431.1|12416.1|0
1644372650000|2022-02-09 02:10:50|12434.1|12419.1|12433.5|12418.5|12434.1|12419.1|12433.5|12418.5|1
1644372660000|2022-02-09 02:11:00|12430.1|12415.1|12430.1|12415.1|12430.1|12415.1|12430.1|12415.1|0
1644372690000|2022-02-09 02:11:30|12430|12415|12430.1|12415.1|12430.1|12415.1|12429.1|12414.1|0
1644372720000|2022-02-09 02:12:00|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|0
1644372730000|2022-02-09 02:12:10|12431|12416|12437.1|12422.1|12438.6|12423.6|12431|12416|9
1644372740000|2022-02-09 02:12:20|12437.6|12422.6|12437.6|12422.6|12437.6|12422.6|12437.6|12422.6|0
1644372750000|2022-02-09 02:12:30|12437.5|12422.5|12437.5|12422.5|12437.5|12422.5|12437.5|12422.5|0
1644372760000|2022-02-09 02:12:40|12437.1|12422.1|12437.1|12422.1|12437.1|12422.1|12437.1|12422.1|0
1644372770000|2022-02-09 02:12:50|12437.6|12422.6|12437.1|12422.1|12437.6|12422.6|12436.1|12421.1|0
1644372800000|2022-02-09 02:13:20|12437.4|12422.4|12438.6|12423.6|12438.6|12423.6|12437.4|12422.4|1
1644372810000|2022-02-09 02:13:30|12436|12421|12436.6|12421.6|12436.6|12421.6|12435.6|12420.6|0
1644372870000|2022-02-09 02:14:30|12439.1|12424.1|12438.4|12423.4|12439.1|12424.1|12438.4|12423.4|1
1644372880000|2022-02-09 02:14:40|12434.1|12419.1|12434.1|12419.1|12434.1|12419.1|12434.1|12419.1|0
1644372890000|2022-02-09 02:14:50|12432.6|12417.6|12432.5|12417.5|12432.6|12417.6|12432.5|12417.5|1
1644372900000|2022-02-09 02:15:00|||||||||3
1644372940000|2022-02-09 02:15:40|12435.6|12420.6|12437|12422|12439.6|12424.6|12435.6|12420.6|2
1644372980000|2022-02-09 02:16:20|12439.2|12424.2|12440.1|12425.1|12440.1|12425.1|12439.2|12424.2|2
1644372990000|2022-02-09 02:16:30|12440.5|12425.5|12440.5|12425.5|12440.5|12425.5|12440.5|12425.5|0
1644373020000|2022-02-09 02:17:00|12441|12426|12441.8|12426.8|12446.1|12431.1|12441|12426|2
1644373030000|2022-02-09 02:17:10|12441.7|12426.7|12441.7|12426.7|12441.7|12426.7|12441.7|12426.7|0
1644373050000|2022-02-09 02:17:30|12441.6|12426.6|12441.7|12426.7|12441.7|12426.7|12441.6|12426.6|0
1644373080000|2022-02-09 02:18:00|12439.2|12424.2|12440.7|12425.7|12443.5|12425.7|12438.1|12418.5|0
1644373090000|2022-02-09 02:18:10|12444.7|12429.7|12441.2|12426.2|12444.7|12429.7|12441.2|12426.2|1
1644373110000|2022-02-09 02:18:30|12441.3|12426.3|12441.3|12426.3|12441.3|12426.3|12440.9|12425.9|4
1644373120000|2022-02-09 02:18:40|12440.8|12425.8|12441.3|12426.3|12441.3|12426.3|12440.8|12425.8|1
1644373130000|2022-02-09 02:18:50|12440.8|12425.8|12440.8|12425.8|12440.8|12425.8|12440.8|12425.8|1
1644373140000|2022-02-09 02:19:00|12441.3|12426.3|12441.3|12426.3|12441.3|12426.3|12441.3|12426.3|0
1644373150000|2022-02-09 02:19:10|12441.7|12426.7|12441.7|12426.7|12441.7|12426.7|12441.7|12426.7|0
1644373160000|2022-02-09 02:19:20|12442.1|12427.1|12445.8|12430.8|12445.8|12430.8|12442.1|12427.1|0
1644373190000|2022-02-09 02:19:50|12444.1|12429.1|12445|12430|12445|12430|12443.5|12428.5|1
1644373200000|2022-02-09 02:20:00|12444.9|12429.9|12444.9|12429.9|12444.9|12429.9|12444.9|12429.9|1
1644373240000|2022-02-09 02:20:40|12445.1|12430.1|12445.1|12430.1|12445.1|12430.1|12445.1|12430.1|1
1644373310000|2022-02-09 02:21:50|12448.6|12433.6|12445.1|12430.1|12448.6|12433.6|12445.1|12430.1|1
1644373320000|2022-02-09 02:22:00|12446|12431|12446|12431|12446|12431|12446|12431|1
1644373330000|2022-02-09 02:22:10|12446.4|12431.4|12446.4|12431.4|12446.4|12431.4|12446.4|12431.4|0
1644373360000|2022-02-09 02:22:40|12448.6|12433.6|12448.6|12433.6|12448.6|12433.6|12448.6|12433.6|1
1644373370000|2022-02-09 02:22:50|12448.5|12433.5|12448.5|12433.5|12448.5|12433.5|12448.5|12433.5|0
1644373380000|2022-02-09 02:23:00|12450.2|12435.2|12450.7|12435.7|12450.7|12435.7|12450.2|12435.2|4
1644373390000|2022-02-09 02:23:10|12448.5|12433.5|12448.1|12433.1|12451.2|12436.2|12448.1|12433.1|0
1644373400000|2022-02-09 02:23:20|12448.6|12433.6|12449.6|12434.6|12449.6|12434.6|12448.6|12433.6|0
1644373410000|2022-02-09 02:23:30|12450|12435|12451.2|12436.2|12451.2|12436.2|12450|12435|0
1644373440000|2022-02-09 02:24:00|12451.1|12436.1|12450.2|12435.2|12451.1|12436.1|12450.2|12435.2|0
1644373450000|2022-02-09 02:24:10|12448.7|12433.7|12449.7|12434.7|12449.7|12434.7|12448.7|12433.7|1
1644373460000|2022-02-09 02:24:20|12450.4|12435.4|12449.7|12434.7|12451.3|12436.3|12449.7|12434.7|1
1644373500000|2022-02-09 02:25:00|12450.7|12435.7|12450.2|12435.2|12452.7|12437.7|12449.7|12434.7|3
1644373510000|2022-02-09 02:25:10|12452.6|12437.6|12448.5|12433.5|12452.6|12437.6|12448.3|12433.3|1
1644373520000|2022-02-09 02:25:20|12447.7|12432.7|12449.7|12434.7|12449.7|12434.7|12447.7|12432.7|0
1644373530000|2022-02-09 02:25:30|12449.2|12434.2|12448.7|12433.7|12449.2|12434.2|12448.2|12433.2|1
1644373540000|2022-02-09 02:25:40|12446.7|12431.7|12447.6|12432.6|12447.6|12432.6|12446.7|12431.7|1
1644373560000|2022-02-09 02:26:00|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|0
1644373580000|2022-02-09 02:26:20|12447.2|12432.2|12449.7|12434.7|12449.7|12434.7|12447.2|12432.2|0
1644373590000|2022-02-09 02:26:30|12449.2|12434.2|12448.8|12433.8|12449.7|12434.7|12448.8|12433.8|3
1644373600000|2022-02-09 02:26:40|12449.3|12434.3|12451|12436|12451|12436|12449.3|12434.3|0
1644373610000|2022-02-09 02:26:50|12451.4|12436.4|12449.8|12434.8|12451.4|12436.4|12449.7|12434.7|1
1644373670000|2022-02-09 02:27:50|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|0
1644373680000|2022-02-09 02:28:00|12452.3|12437.3|12451.9|12436.9|12452.3|12437.3|12451.9|12436.9|1
1644373690000|2022-02-09 02:28:10|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|0
1644373700000|2022-02-09 02:28:20|12448.6|12433.6|12448.6|12433.6|12448.6|12433.6|12448.6|12433.6|0
1644373730000|2022-02-09 02:28:50|12448.4|12433.4|12448.2|12433.2|12448.4|12433.4|12445.9|12430.9|0
1644373740000|2022-02-09 02:29:00|12448.6|12433.6|12448.6|12433.6|12448.6|12433.6|12448.6|12433.6|0
1644373750000|2022-02-09 02:29:10|12449.1|12434.1|12445.5|12430.5|12449.1|12434.1|12445.5|12430.5|3
1644373760000|2022-02-09 02:29:20|12447.9|12432.9|12446|12431|12447.9|12432.9|12446|12431|2
1644373790000|2022-02-09 02:29:50|12446.1|12431.1|12447.8|12432.8|12447.8|12432.8|12446.1|12431.1|0
1644373800000|2022-02-09 02:30:00|12449.7|12434.7|12448.2|12433.2|12450.5|12435.5|12448.2|12433.2|9
1644373820000|2022-02-09 02:30:20|||||||||1
1644373830000|2022-02-09 02:30:30|12448.7|12433.7|12449.2|12434.2|12449.2|12434.2|12448.7|12433.7|0
1644373850000|2022-02-09 02:30:50|12449.1|12434.1|12449.1|12434.1|12449.1|12434.1|12449.1|12434.1|1
1644373860000|2022-02-09 02:31:00|12450.8|12435.8|12450.8|12435.8|12450.8|12435.8|12450.8|12435.8|9
1644373870000|2022-02-09 02:31:10|12451.6|12436.6|12451.1|12436.1|12451.6|12436.6|12451.1|12436.1|18
1644373880000|2022-02-09 02:31:20|12451.6|12436.6|12451.5|12436.5|12451.6|12436.6|12450.7|12435.7|3
1644373890000|2022-02-09 02:31:30|12455|12440|12455.2|12440.2|12455.2|12440.2|12455|12440|4
1644373900000|2022-02-09 02:31:40|12455.5|12440.5|12462.4|12447.4|12462.4|12447.4|12455.5|12440.5|6
1644373920000|2022-02-09 02:32:00|12464.1|12449.1|12460.1|12445.1|12464.1|12449.1|12460.1|12445.1|0
1644373930000|2022-02-09 02:32:10|12459.7|12444.7|12459.6|12444.6|12459.7|12444.7|12459.6|12444.6|0
1644373960000|2022-02-09 02:32:40|12459.5|12444.5|12459.5|12444.5|12459.5|12444.5|12459.5|12444.5|0
1644373970000|2022-02-09 02:32:50|12459.6|12444.6|12459.6|12444.6|12459.6|12444.6|12459.6|12444.6|1
1644374000000|2022-02-09 02:33:20|12459.5|12444.5|12460.1|12445.1|12460.1|12445.1|12459.5|12444.5|2
1644374010000|2022-02-09 02:33:30|12460.2|12445.2|12461|12446|12461|12446|12460.2|12445.2|2
1644374020000|2022-02-09 02:33:40|12460.8|12445.8|12460.8|12445.8|12460.8|12445.8|12460.8|12445.8|2
1644374030000|2022-02-09 02:33:50|12460.9|12445.9|12461.3|12446.3|12461.3|12446.3|12460.9|12445.9|0
1644374040000|2022-02-09 02:34:00|12461.8|12446.8|12461.7|12446.7|12461.8|12446.8|12461.7|12446.7|1
1644374050000|2022-02-09 02:34:10|12460.8|12445.8|12461.3|12446.3|12461.3|12446.3|12460.8|12445.8|0
1644374060000|2022-02-09 02:34:20|12461.2|12446.2|12461.3|12446.3|12461.3|12446.3|12460.8|12445.8|0
1644374070000|2022-02-09 02:34:30|12460.8|12445.8|12461.3|12446.3|12461.3|12446.3|12460.8|12445.8|0
1644374100000|2022-02-09 02:35:00|||||||||1
1644374110000|2022-02-09 02:35:10|12462.8|12447.8|12465.7|12450.7|12467|12452|12462.8|12447.8|2
1644374170000|2022-02-09 02:36:10|12465.6|12450.6|12465.6|12450.6|12465.6|12450.6|12465.6|12450.6|0
1644374180000|2022-02-09 02:36:20|12465.7|12450.7|12465.7|12450.7|12465.7|12450.7|12465.7|12450.7|0
1644374190000|2022-02-09 02:36:30|||||||||1
1644374200000|2022-02-09 02:36:40|12466.1|12451.1|12466.1|12451.1|12466.1|12451.1|12466.1|12451.1|0
1644374260000|2022-02-09 02:37:40|||||||||1
1644374330000|2022-02-09 02:38:50|||||||||1
1644374350000|2022-02-09 02:39:10|12466.2|12451.2|12466.1|12451.1|12466.2|12451.2|12466.1|12451.1|3
1644374360000|2022-02-09 02:39:20|12466.2|12451.2|12464.2|12449.2|12466.2|12451.2|12464.2|12449.2|0
1644374400000|2022-02-09 02:40:00|12464.3|12449.3|12466.8|12451.8|12467.3|12452.3|12464.3|12449.3|2
1644374410000|2022-02-09 02:40:10|12464.4|12449.4|12464.8|12449.8|12464.8|12449.8|12464.4|12449.4|2
1644374420000|2022-02-09 02:40:20|||||||||1
1644374440000|2022-02-09 02:40:40|12465|12450|12462.3|12447.3|12465|12450|12462.3|12447.3|1
1644374450000|2022-02-09 02:40:50|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|12463.7|12448.7|0
1644374460000|2022-02-09 02:41:00|12463.2|12448.2|12463.2|12448.2|12463.2|12448.2|12463.2|12448.2|1
1644374480000|2022-02-09 02:41:20|12463.6|12448.6|12464.1|12449.1|12464.4|12449.4|12463.6|12448.6|1
1644374490000|2022-02-09 02:41:30|12463.2|12448.2|12463.2|12448.2|12463.2|12448.2|12463.2|12448.2|0
1644374500000|2022-02-09 02:41:40|12462.9|12447.9|12460.3|12445.3|12462.9|12447.9|12460.3|12445.3|0
1644374510000|2022-02-09 02:41:50|12460.7|12445.7|12464.1|12449.1|12464.1|12449.1|12460.7|12445.7|0
1644374520000|2022-02-09 02:42:00|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|0
1644374530000|2022-02-09 02:42:10|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|0
1644374540000|2022-02-09 02:42:20|12463.6|12448.6|12464.1|12449.1|12464.1|12449.1|12459.7|12444.7|0
1644374550000|2022-02-09 02:42:30|12464.9|12449.9|12464.6|12449.6|12464.9|12449.9|12464.5|12449.5|1
1644374580000|2022-02-09 02:43:00|12461.6|12446.6|12464.5|12449.5|12464.6|12449.6|12461.6|12446.6|0
1644374590000|2022-02-09 02:43:10|12464.6|12449.6|12461.6|12446.6|12464.6|12449.6|12461.6|12446.6|0
1644374600000|2022-02-09 02:43:20|12457.4|12442.4|12457.4|12442.4|12457.4|12442.4|12457.4|12442.4|1
1644374620000|2022-02-09 02:43:40|12456.8|12441.8|12456.1|12441.1|12456.8|12441.8|12456.1|12441.1|2
1644374640000|2022-02-09 02:44:00|12455.7|12440.7|12456.6|12441.6|12456.6|12441.6|12451.7|12436.7|0
1644374650000|2022-02-09 02:44:10|12457|12442|12457.5|12442.5|12457.5|12442.5|12457|12442|2
1644374660000|2022-02-09 02:44:20|12454.8|12439.8|12454.5|12439.5|12456.9|12441.9|12454.5|12439.5|3
1644374670000|2022-02-09 02:44:30|12454.1|12439.1|12452.2|12437.2|12454.1|12439.1|12451.5|12436.5|0
1644374690000|2022-02-09 02:44:50|12451.7|12436.7|12452.2|12437.2|12452.2|12437.2|12451.7|12436.7|0
1644374700000|2022-02-09 02:45:00|12456.1|12441.1|12456.1|12441.1|12456.1|12441.1|12455.6|12440.6|2
1644374710000|2022-02-09 02:45:10|12452.7|12437.7|12451.7|12436.7|12452.7|12437.7|12451.7|12436.7|2
1644374720000|2022-02-09 02:45:20|12451.6|12436.6|12451.5|12436.5|12451.6|12436.6|12451.5|12436.5|0
1644374750000|2022-02-09 02:45:50|12451.4|12436.4|12451.4|12436.4|12451.4|12436.4|12451.4|12436.4|0
1644374780000|2022-02-09 02:46:20|12451|12436|12448.9|12433.9|12451|12436|12448.9|12433.9|0
1644374790000|2022-02-09 02:46:30|12449.1|12434.1|12448.4|12433.4|12450.4|12435.4|12448.4|12433.4|0
1644374800000|2022-02-09 02:46:40|12448.3|12433.3|12449.4|12434.4|12449.4|12434.4|12447.9|12432.9|0
1644374810000|2022-02-09 02:46:50|12449.5|12434.5|12449.3|12434.3|12449.5|12434.5|12449.3|12434.3|1
1644374820000|2022-02-09 02:47:00|12446.7|12431.7|12446.7|12431.7|12446.7|12431.7|12446.7|12431.7|0
1644374830000|2022-02-09 02:47:10|12446.2|12431.2|12442.7|12427.7|12446.2|12431.2|12442.7|12427.7|0
1644374840000|2022-02-09 02:47:20|12442.2|12427.2|12437.7|12422.7|12442.2|12427.2|12437.7|12422.7|3
1644374850000|2022-02-09 02:47:30|12437.2|12422.2|12448.7|12423.7|12449.2|12426.2|12437.2|12421.6|0
1644374860000|2022-02-09 02:47:40|12448.8|12423.8|12449.2|12424.2|12449.2|12424.2|12448.8|12423.8|0
1644374870000|2022-02-09 02:47:50|12437.7|12422.7|12437.7|12422.7|12437.7|12422.7|12437.7|12422.7|0
1644374880000|2022-02-09 02:48:00|12444|12429|12445.3|12430.3|12450.1|12430.3|12444|12424.2|2
1644374890000|2022-02-09 02:48:10|12445.7|12430.7|12446|12431|12446.5|12431.5|12445.3|12430.3|1
1644374900000|2022-02-09 02:48:20|12445.2|12430.2|12445.3|12430.3|12445.3|12430.3|12445.2|12430.2|1
1644374910000|2022-02-09 02:48:30|12445.8|12430.8|12445.8|12430.8|12445.8|12430.8|12445.8|12430.8|0
1644374920000|2022-02-09 02:48:40|12445.6|12430.6|12446.9|12431.9|12446.9|12431.9|12445.6|12430.6|0
1644374930000|2022-02-09 02:48:50|12446.4|12431.4|12449.7|12424.7|12450|12431.9|12445.5|12424.7|2
1644374940000|2022-02-09 02:49:00|12450.2|12425.2|12444.5|12429.5|12450.2|12429.5|12444.5|12425.2|0
1644374950000|2022-02-09 02:49:10|12439.4|12424.4|12439.4|12424.4|12439.4|12424.4|12439.4|12424.4|0
1644374960000|2022-02-09 02:49:20|12450.4|12425.4|12450.6|12425.6|12450.6|12425.6|12450.4|12425.4|0
1644374970000|2022-02-09 02:49:30|12439.8|12424.8|12439.7|12424.7|12439.8|12424.8|12439.7|12424.7|0
1644374980000|2022-02-09 02:49:40|12439.3|12424.3|12450.6|12425.6|12450.6|12425.6|12439.3|12419.8|0
1644375000000|2022-02-09 02:50:00|12439.4|12424.4|12450.4|12425.4|12450.4|12425.4|12439.3|12424.3|0
1644375010000|2022-02-09 02:50:10|12444.8|12429.8|12438.2|12423.2|12450.1|12429.8|12438.2|12419.4|0
1644375020000|2022-02-09 02:50:20|12449.1|12424.1|12449.2|12424.2|12449.2|12424.2|12449.1|12424.1|0
1644375030000|2022-02-09 02:50:30|12448.8|12423.8|12448.8|12423.8|12448.8|12423.8|12448.8|12423.8|0
1644375040000|2022-02-09 02:50:40|12449.4|12424.4|12449.4|12424.4|12449.4|12424.4|12449.4|12424.4|0
1644375050000|2022-02-09 02:50:50|12448.9|12423.9|12448.9|12423.9|12448.9|12423.9|12448.9|12423.9|1
1644375060000|2022-02-09 02:51:00|12449.3|12424.3|12436.5|12421.5|12449.3|12428.4|12436.5|12421.5|0
1644375070000|2022-02-09 02:51:10|12436.1|12421.1|12449.2|12424.2|12449.2|12424.2|12436.1|12416.9|0
1644375100000|2022-02-09 02:51:40|12449.4|12424.4|12449.1|12424.1|12449.5|12424.5|12449.1|12424.1|0
1644375120000|2022-02-09 02:52:00|12449.5|12424.5|12452.4|12427.4|12452.4|12427.4|12449.5|12424.5|0
1644375130000|2022-02-09 02:52:10|12452.8|12427.8|12448.8|12433.8|12453.7|12433.8|12448.8|12427.8|0
1644375180000|2022-02-09 02:53:00|12448.7|12433.7|12441.9|12426.9|12448.7|12433.7|12441.9|12426.9|0
1644375190000|2022-02-09 02:53:10|12440.1|12425.1|12440.1|12425.1|12440.1|12425.1|12440.1|12425.1|0
1644375210000|2022-02-09 02:53:30|12439.7|12424.7|12439.7|12424.7|12439.7|12424.7|12439.7|12424.7|0
1644375230000|2022-02-09 02:53:50|12444.7|12419.7|12444.7|12419.7|12444.7|12419.7|12444.7|12419.7|0
1644375240000|2022-02-09 02:54:00|12447.3|12422.3|12448.3|12423.3|12448.8|12423.8|12447.3|12422.3|0
1644375250000|2022-02-09 02:54:10|12448.7|12423.7|12448.7|12423.7|12448.7|12423.7|12448.7|12423.7|0
1644375260000|2022-02-09 02:54:20|12448.2|12423.2|12448.4|12423.4|12448.4|12428.3|12443.3|12423.2|0
1644375270000|2022-02-09 02:54:30|12443.7|12428.7|12437.5|12422.5|12443.7|12428.7|12437.5|12422.5|0
1644375280000|2022-02-09 02:54:40|12437.6|12422.6|12438|12423|12438|12423|12437.6|12422.6|0
1644375300000|2022-02-09 02:55:00|||||||||2
1644375340000|2022-02-09 02:55:40|||||||||1
1644375350000|2022-02-09 02:55:50|12438.2|12423.2|12439.5|12424.5|12439.6|12424.6|12438.2|12423.2|2
1644375360000|2022-02-09 02:56:00|12439.6|12424.6|12439.1|12424.1|12439.6|12424.6|12439.1|12424.1|0
1644375400000|2022-02-09 02:56:40|12439.5|12424.5|12439.1|12424.1|12439.5|12424.5|12439.1|12424.1|0
1644375410000|2022-02-09 02:56:50|12439.5|12424.5|12439.5|12424.5|12439.5|12424.5|12439.5|12424.5|1
1644375430000|2022-02-09 02:57:10|12439.1|12424.1|12439|12424|12439.5|12424.5|12439|12424|1
1644375450000|2022-02-09 02:57:30|12439.5|12424.5|12439.5|12424.5|12439.5|12424.5|12439.5|12424.5|1
1644375460000|2022-02-09 02:57:40|||||||||1
1644375470000|2022-02-09 02:57:50|12439.1|12424.1|12439.5|12424.5|12439.5|12424.5|12439.1|12424.1|1
1644375500000|2022-02-09 02:58:20|12439.1|12424.1|12439.1|12424.1|12439.1|12424.1|12439.1|12424.1|0
1644375510000|2022-02-09 02:58:30|12439.5|12424.5|12439.1|12424.1|12439.5|12424.5|12439|12424|2
1644375520000|2022-02-09 02:58:40|12439|12424|12439.5|12424.5|12439.5|12424.5|12439|12424|1
1644375530000|2022-02-09 02:58:50|12439.1|12424.1|12439.1|12424.1|12439.1|12424.1|12439.1|12424.1|2
1644375580000|2022-02-09 02:59:40|12439.5|12424.5|12439.5|12424.5|12439.5|12424.5|12439.5|12424.5|0
1644375590000|2022-02-09 02:59:50|12439|12424|12439.5|12424.5|12439.5|12424.5|12439|12424|3
1644375600000|2022-02-09 03:00:00|12438.8|12423.8|12438.9|12423.9|12438.9|12423.9|12438.8|12423.8|1
1644375640000|2022-02-09 03:00:40|12438.8|12423.8|12438.8|12423.8|12438.8|12423.8|12438.8|12423.8|0
1644375650000|2022-02-09 03:00:50|12438.9|12423.9|12438.8|12423.8|12438.9|12423.9|12437.3|12422.3|0
1644375680000|2022-02-09 03:01:20|12438.9|12423.9|12438.9|12423.9|12438.9|12423.9|12438.9|12423.9|0
1644375690000|2022-02-09 03:01:30|12439|12424|12441|12426|12441|12426|12439|12424|0
1644375700000|2022-02-09 03:01:40|12441.4|12426.4|12441.4|12426.4|12441.4|12426.4|12441.4|12426.4|0
1644375710000|2022-02-09 03:01:50|12441.7|12426.7|12441.7|12426.7|12441.7|12426.7|12441.7|12426.7|0
1644375810000|2022-02-09 03:03:30|12442|12427|12449.3|12434.3|12449.3|12434.3|12442|12427|0
1644375820000|2022-02-09 03:03:40|12449.8|12434.8|12449.8|12434.8|12449.8|12434.8|12449.8|12434.8|0
1644375830000|2022-02-09 03:03:50|12450.7|12435.7|12451.1|12436.1|12451.1|12436.1|12450.7|12435.7|0
1644375840000|2022-02-09 03:04:00|12451.2|12436.2|12451.9|12436.9|12452|12437|12451.2|12436.2|1
1644375900000|2022-02-09 03:05:00|12454.5|12439.5|12455.5|12440.5|12457.7|12442.7|12454.5|12439.5|2
1644375910000|2022-02-09 03:05:10|12454.6|12439.6|12455|12440|12455|12440|12454.6|12439.6|0
1644375960000|2022-02-09 03:06:00|12447.4|12432.4|12451.2|12413.7|12458.4|12432.4|12447.4|12413.7|3
1644375970000|2022-02-09 03:06:10|12451.3|12413.8|12457.7|12420.2|12457.7|12420.2|12451.3|12413.8|0
1644376010000|2022-02-09 03:06:50|12457.8|12420.3|12457.9|12420.4|12457.9|12420.4|12457.8|12420.3|0
1644376030000|2022-02-09 03:07:10|12450.5|12425.5|12456.2|12418.7|12457.1|12425.5|12449.4|12418.7|0
1644376060000|2022-02-09 03:07:40|12454.5|12417|12454.5|12417|12454.5|12417|12454.5|12417|0
1644376110000|2022-02-09 03:08:30|12448.1|12423.1|12448.1|12423.1|12448.1|12423.1|12448.1|12423.1|0
1644376120000|2022-02-09 03:08:40|12454.5|12417|12454.5|12417|12454.6|12417.1|12454.5|12417|0
1644376200000|2022-02-09 03:10:00|12448.5|12423.5|12448.5|12423.5|12448.5|12423.5|12448.5|12423.5|0
1644376210000|2022-02-09 03:10:10|12448.6|12423.6|12445.5|12420.5|12448.6|12427.6|12442.6|12420.5|0
1644376250000|2022-02-09 03:10:50|12440.7|12415.7|12443|12418|12443|12420.6|12435.6|12415.7|0
1644376260000|2022-02-09 03:11:00|12442.6|12417.6|12446|12421|12446.4|12421.4|12442.6|12417.6|0
1644376270000|2022-02-09 03:11:10|12446.4|12421.4|12446.4|12421.4|12446.4|12421.4|12446.4|12421.4|0
1644376290000|2022-02-09 03:11:30|12446|12421|12444.1|12419.1|12446|12424|12439|12419.1|0
1644376300000|2022-02-09 03:11:40|12445.1|12420.1|12446|12421|12446|12421|12445.1|12420.1|0
1644376350000|2022-02-09 03:12:30|12443.5|12418.5|12448.2|12410.7|12449.2|12418.5|12443.5|12410.7|1
1644376400000|2022-02-09 03:13:20|12446.2|12408.7|12446.8|12409.3|12446.8|12409.3|12446.2|12408.7|0
1644376410000|2022-02-09 03:13:30|12450.2|12412.7|12450.2|12412.7|12450.2|12412.7|12450.2|12412.7|0
1644376460000|2022-02-09 03:14:20|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|0
1644376470000|2022-02-09 03:14:30|12437.1|12412.1|12429.6|12414.6|12437.1|12414.6|12429.6|12409.5|1
1644376480000|2022-02-09 03:14:40|12428.7|12413.7|12428.7|12413.7|12428.7|12413.7|12428.7|12413.7|0
1644376500000|2022-02-09 03:15:00|12426.7|12411.7|12426.7|12411.7|12426.7|12411.7|12426.7|12411.7|0
1644376510000|2022-02-09 03:15:10|12426.2|12411.2|12426.2|12411.2|12426.2|12411.2|12426.2|12411.2|0
1644376540000|2022-02-09 03:15:40|12426.7|12411.7|12426.7|12411.7|12426.7|12411.7|12426.7|12411.7|0
1644376620000|2022-02-09 03:17:00|12426.3|12411.3|12426.4|12411.4|12426.4|12411.4|12426.3|12411.3|0
1644376690000|2022-02-09 03:18:10|12426.5|12411.5|12426.4|12411.4|12426.9|12411.9|12426.4|12411.4|0
1644376710000|2022-02-09 03:18:30|12425.5|12410.5|12425.5|12410.5|12425.5|12410.5|12425.5|12410.5|0
1644376730000|2022-02-09 03:18:50|12425.4|12410.4|12425.4|12410.4|12425.4|12410.4|12425.4|12410.4|1
1644376780000|2022-02-09 03:19:40|12425|12410|12425|12410|12425|12410|12425|12410|0
1644376790000|2022-02-09 03:19:50|12424.9|12409.9|12424.9|12409.9|12424.9|12409.9|12424.9|12409.9|0
1644376960000|2022-02-09 03:22:40|12421.1|12406.1|12423.5|12408.5|12424|12409|12421.1|12406.1|2
1644376980000|2022-02-09 03:23:00|12423.1|12408.1|12423.1|12408.1|12423.1|12408.1|12423.1|12408.1|0
1644377010000|2022-02-09 03:23:30|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|0
1644377020000|2022-02-09 03:23:40|12424.2|12409.2|12425.1|12410.1|12425.1|12410.1|12424.2|12409.2|0
1644377040000|2022-02-09 03:24:00|12424.3|12409.3|12424.3|12409.3|12424.4|12409.4|12424.3|12409.3|1
1644377070000|2022-02-09 03:24:30|12424.2|12409.2|12424.3|12409.3|12424.3|12409.3|12424.2|12409.2|0
1644377080000|2022-02-09 03:24:40|12425|12410|12425|12410|12425|12410|12425|12410|1
1644377090000|2022-02-09 03:24:50|12424.4|12409.4|12424.4|12409.4|12424.4|12409.4|12424.4|12409.4|1
1644377100000|2022-02-09 03:25:00|12425.2|12410.2|12425.2|12410.2|12425.2|12410.2|12425.2|12410.2|0
1644377110000|2022-02-09 03:25:10|12433.2|12408.2|12432.4|12407.4|12433.2|12408.2|12432.4|12407.4|0
1644377120000|2022-02-09 03:25:20|||||||||1
1644377130000|2022-02-09 03:25:30|12426.6|12411.6|12421.2|12406.2|12426.6|12411.6|12421.2|12406.2|0
1644377140000|2022-02-09 03:25:40|12421.7|12406.7|12421.7|12406.7|12421.7|12406.7|12421.7|12406.7|0
1644377220000|2022-02-09 03:27:00|12421.2|12406.2|12421.2|12406.2|12421.2|12406.2|12421.2|12406.2|0
1644377230000|2022-02-09 03:27:10|12419.2|12404.2|12417.7|12402.7|12419.2|12404.2|12417.7|12402.7|5
1644377250000|2022-02-09 03:27:30|12417.2|12402.2|12416.5|12401.5|12418.2|12403.2|12416.5|12401.5|1
1644377260000|2022-02-09 03:27:40|12416.6|12401.6|12416.5|12401.5|12416.6|12401.6|12416.5|12401.5|0
1644377290000|2022-02-09 03:28:10|12417.4|12402.4|12417.4|12402.4|12417.4|12402.4|12417.4|12402.4|0
1644377360000|2022-02-09 03:29:20|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|0
1644377370000|2022-02-09 03:29:30|12417.6|12402.6|12417.5|12402.5|12417.6|12402.6|12417.5|12402.5|0
1644377400000|2022-02-09 03:30:00|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|0
1644377460000|2022-02-09 03:31:00|||||||||1
1644377480000|2022-02-09 03:31:20|||||||||1
1644377640000|2022-02-09 03:34:00|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|0
1644377650000|2022-02-09 03:34:10|12417.7|12402.7|12417.7|12402.7|12417.7|12402.7|12417.7|12402.7|0
1644377850000|2022-02-09 03:37:30|||||||||2
1644378000000|2022-02-09 03:40:00|||||||||2
1644378020000|2022-02-09 03:40:20|12418.1|12403.1|12418.6|12403.6|12418.6|12403.6|12418.1|12403.1|1
1644378070000|2022-02-09 03:41:10|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|1
1644378080000|2022-02-09 03:41:20|12419|12404|12419|12404|12419|12404|12419|12404|0
1644378100000|2022-02-09 03:41:40|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|1
1644378190000|2022-02-09 03:43:10|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|0
1644378260000|2022-02-09 03:44:20|12431|12416|12431|12416|12431|12416|12431|12416|4
1644378270000|2022-02-09 03:44:30|12431.4|12416.4|12431.4|12416.4|12431.4|12416.4|12431.4|12416.4|0
1644378360000|2022-02-09 03:46:00|||||||||3
1644378420000|2022-02-09 03:47:00|||||||||1
1644378620000|2022-02-09 03:50:20|||||||||1
1644378900000|2022-02-09 03:55:00|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|1
1644378910000|2022-02-09 03:55:10|12430.9|12415.9|12430.9|12415.9|12430.9|12415.9|12430.9|12415.9|0
1644378940000|2022-02-09 03:55:40|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|0
1644379690000|2022-02-09 04:08:10|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|0
1644379770000|2022-02-09 04:09:30|||||||||1
1644379800000|2022-02-09 04:10:00|12431.4|12416.4|12431.4|12416.4|12431.4|12416.4|12431.4|12416.4|2
1644379990000|2022-02-09 04:13:10|12431.5|12416.5|12431.4|12416.4|12431.5|12416.5|12431.4|12416.4|0
1644380110000|2022-02-09 04:15:10|12431|12416|12431|12416|12431|12416|12431|12416|0
1644380130000|2022-02-09 04:15:30|12431.4|12416.4|12431.4|12416.4|12431.4|12416.4|12431.4|12416.4|0
1644380160000|2022-02-09 04:16:00|12431|12416|12431.4|12416.4|12431.4|12416.4|12431|12416|2
1644380250000|2022-02-09 04:17:30|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|12431.2|12416.2|1
1644380400000|2022-02-09 04:20:00|||||||||1
1644380630000|2022-02-09 04:23:50|12433.7|12418.7|12433.7|12418.7|12433.7|12418.7|12433.7|12418.7|0
1644380640000|2022-02-09 04:24:00|12435|12420|12435|12420|12435|12420|12435|12420|1
1644380650000|2022-02-09 04:24:10|12436.3|12421.3|12436.3|12421.3|12436.3|12421.3|12436.3|12421.3|0
1644380730000|2022-02-09 04:25:30|12436.7|12421.7|12436.7|12421.7|12436.7|12421.7|12436.7|12421.7|0
1644380760000|2022-02-09 04:26:00|12436.6|12421.6|12434.1|12419.1|12436.6|12421.6|12434.1|12419.1|0
1644380850000|2022-02-09 04:27:30|12434|12419|12434.5|12419.5|12434.5|12419.5|12431.9|12416.9|0
1644380870000|2022-02-09 04:27:50|12434.4|12419.4|12431.9|12416.9|12434.4|12419.4|12431.9|12416.9|0
1644380880000|2022-02-09 04:28:00|12434.5|12419.5|12434.5|12419.5|12434.5|12419.5|12434.5|12419.5|0
1644380920000|2022-02-09 04:28:40|12434.4|12419.4|12431.9|12416.9|12434.4|12419.4|12431.9|12416.9|0
1644380980000|2022-02-09 04:29:40|12432.3|12417.3|12434|12419|12434|12419|12432.3|12417.3|0
1644381010000|2022-02-09 04:30:10|12435.7|12420.7|12435.7|12420.7|12435.7|12420.7|12435.7|12420.7|0
1644381020000|2022-02-09 04:30:20|12435.6|12420.6|12434.7|12419.7|12435.6|12420.6|12434.7|12419.7|0
1644381120000|2022-02-09 04:32:00|12435.6|12420.6|12435.6|12420.6|12435.6|12420.6|12435.6|12420.6|0
1644381130000|2022-02-09 04:32:10|12436.9|12421.9|12437.4|12422.4|12437.4|12422.4|12436.9|12421.9|0
1644381140000|2022-02-09 04:32:20|12439.1|12424.1|12439.1|12424.1|12439.1|12424.1|12439.1|12424.1|0
1644381150000|2022-02-09 04:32:30|12439.6|12424.6|12439.6|12424.6|12439.6|12424.6|12439.6|12424.6|0
1644381160000|2022-02-09 04:32:40|12439.1|12424.1|12439.1|12424.1|12439.1|12424.1|12439.1|12424.1|0
1644381250000|2022-02-09 04:34:10|12439|12424|12439|12424|12439|12424|12439|12424|0
1644381260000|2022-02-09 04:34:20|12439.1|12424.1|12439.1|12424.1|12439.1|12424.1|12439.1|12424.1|0
1644381270000|2022-02-09 04:34:30|12439|12424|12439|12424|12439|12424|12439|12424|0
1644381370000|2022-02-09 04:36:10|12438.2|12423.2|12438.2|12423.2|12438.2|12423.2|12438.2|12423.2|0
1644381400000|2022-02-09 04:36:40|12437.3|12422.3|12437.3|12422.3|12437.3|12422.3|12437.3|12422.3|0
1644381410000|2022-02-09 04:36:50|12437.2|12422.2|12437.2|12422.2|12437.2|12422.2|12437.2|12422.2|1
1644381440000|2022-02-09 04:37:20|12437.3|12422.3|12437.3|12422.3|12437.3|12422.3|12437.3|12422.3|0
1644381540000|2022-02-09 04:39:00|12439|12424|12439|12424|12439|12424|12439|12424|0
1644381570000|2022-02-09 04:39:30|12438.9|12423.9|12438.5|12423.5|12438.9|12423.9|12438.5|12423.5|0
1644381580000|2022-02-09 04:39:40|||||||||1
1644381710000|2022-02-09 04:41:50|12439.3|12424.3|12438.5|12423.5|12439.3|12424.3|12438.5|12423.5|1
1644381730000|2022-02-09 04:42:10|12439.5|12424.5|12439.5|12424.5|12439.5|12424.5|12439.5|12424.5|1
1644381840000|2022-02-09 04:44:00|12439.4|12424.4|12439.4|12424.4|12439.4|12424.4|12439.4|12424.4|0
1644381940000|2022-02-09 04:45:40|12445|12430|12446|12431|12446|12431|12445|12430|2
1644381970000|2022-02-09 04:46:10|12447.3|12432.3|12447.4|12432.4|12447.4|12432.4|12447.3|12432.3|2
1644382200000|2022-02-09 04:50:00|12447.8|12432.8|12447.9|12432.9|12447.9|12432.9|12447.8|12432.8|1
1644382450000|2022-02-09 04:54:10|12447.8|12432.8|12447.8|12432.8|12447.8|12432.8|12447.8|12432.8|0
1644382630000|2022-02-09 04:57:10|12449.5|12434.5|12449.5|12434.5|12449.5|12434.5|12449.5|12434.5|3
1644382650000|2022-02-09 04:57:30|12449.1|12434.1|12449.1|12434.1|12449.1|12434.1|12449.1|12434.1|0
1644382690000|2022-02-09 04:58:10|12447.6|12432.6|12451.6|12426.6|12452.4|12432.6|12447.6|12426.6|0
1644382700000|2022-02-09 04:58:20|12451.5|12426.5|12450.1|12425.1|12451.5|12426.5|12449.6|12424.6|0
1644382730000|2022-02-09 04:58:50|12450|12425|12452.4|12427.4|12452.4|12427.4|12450|12425|3
1644382740000|2022-02-09 04:59:00|12452.3|12427.3|12452.1|12427.1|12452.3|12427.3|12451.9|12426.9|1
1644382760000|2022-02-09 04:59:20|12448.1|12433.1|12448.6|12433.6|12452.9|12433.6|12448.1|12427.1|0
1644382780000|2022-02-09 04:59:40|12451.8|12426.8|12451.9|12426.9|12451.9|12426.9|12451.8|12426.8|0
1644382790000|2022-02-09 04:59:50|12450.9|12425.9|12450.9|12425.9|12450.9|12425.9|12450.9|12425.9|0
1644382830000|2022-02-09 05:00:30|12450.1|12425.1|12451.1|12426.1|12451.1|12426.1|12450.1|12425.1|0
1644382890000|2022-02-09 05:01:30|12451.6|12426.6|12451.6|12426.6|12451.6|12426.6|12451.6|12426.6|0
1644382900000|2022-02-09 05:01:40|12452.1|12427.1|12452.1|12427.1|12452.1|12427.1|12452.1|12427.1|0
1644382910000|2022-02-09 05:01:50|12451.9|12426.9|12452.1|12427.1|12452.1|12427.1|12451.1|12426.1|0
1644383050000|2022-02-09 05:04:10|12452|12427|12452|12427|12452|12427|12452|12427|0
1644383190000|2022-02-09 05:06:30|12451.9|12426.9|12451.5|12426.5|12451.9|12426.9|12451.5|12426.5|0
1644383340000|2022-02-09 05:09:00|12451.6|12426.6|12451.5|12426.5|12452.5|12427.5|12451.5|12426.5|0
1644383350000|2022-02-09 05:09:10|12450.8|12425.8|12450|12425|12450.8|12425.8|12449.5|12424.5|0
1644383580000|2022-02-09 05:13:00|12449.6|12424.6|12449.6|12424.6|12449.6|12424.6|12449.6|12424.6|0
1644383770000|2022-02-09 05:16:10|12450|12425|12450|12425|12450|12425|12450|12425|0
1644383980000|2022-02-09 05:19:40|12449.9|12424.9|12449.4|12424.4|12449.9|12424.9|12449.4|12424.4|0
1644384070000|2022-02-09 05:21:10|12449.9|12424.9|12449.9|12424.9|12449.9|12424.9|12449.9|12424.9|0
1644384160000|2022-02-09 05:22:40|12450.3|12425.3|12449.4|12424.4|12450.3|12425.3|12449.4|12424.4|0
1644384450000|2022-02-09 05:27:30|12448.6|12423.6|12442.9|12427.9|12448.6|12427.9|12442.9|12423.6|0
1644384460000|2022-02-09 05:27:40|12439.4|12424.4|12439.4|12424.4|12439.4|12424.4|12439.4|12424.4|0
1644384480000|2022-02-09 05:28:00|12439.5|12424.5|12439.9|12424.9|12439.9|12424.9|12439.5|12424.5|0
1644384500000|2022-02-09 05:28:20|12445.7|12420.7|12445.7|12420.7|12445.7|12420.7|12445.7|12420.7|1
1644384510000|2022-02-09 05:28:30|12449.5|12424.5|12444.6|12429.6|12449.5|12429.6|12444.4|12424.5|0
1644384520000|2022-02-09 05:28:40|12444.5|12429.5|12444.6|12429.6|12449.5|12429.6|12444.5|12424.5|0
1644384530000|2022-02-09 05:28:50|12449.5|12424.5|12444.6|12429.6|12449.5|12429.6|12444.6|12424.4|0
1644384630000|2022-02-09 05:30:30|12448.1|12423.1|12448.6|12423.6|12448.6|12423.6|12448.1|12423.1|0
1644385060000|2022-02-09 05:37:40|12448.5|12423.5|12448.5|12423.5|12448.5|12423.5|12448.5|12423.5|0
1644385110000|2022-02-09 05:38:30|12437.7|12422.7|12444.7|12419.7|12444.7|12424.2|12437.7|12419.7|3
1644385120000|2022-02-09 05:38:40|12447.6|12422.6|12447.6|12422.6|12447.6|12422.6|12447.6|12422.6|0
1644385140000|2022-02-09 05:39:00|12448|12423|12448|12423|12448|12423|12448|12423|0
1644385150000|2022-02-09 05:39:10|12448.5|12423.5|12448.5|12423.5|12448.5|12423.5|12448.5|12423.5|0
1644385160000|2022-02-09 05:39:20|12449|12424|12448.5|12423.5|12449|12424|12448|12423|5
1644385170000|2022-02-09 05:39:30|12442.5|12427.5|12439.9|12424.9|12442.5|12427.5|12439.9|12424.9|3
1644385180000|2022-02-09 05:39:40|12440.4|12425.4|12440.4|12425.4|12440.4|12425.4|12439.9|12424.9|4
1644385190000|2022-02-09 05:39:50|12437.4|12422.4|12439.9|12424.9|12440.4|12425.4|12436.9|12421.9|2
1644385200000|2022-02-09 05:40:00|12440.1|12425.1|12433.3|12418.3|12440.1|12425.1|12433.3|12418.3|2
1644385210000|2022-02-09 05:40:10|12434.2|12419.2|12439.2|12424.2|12439.2|12424.2|12434.2|12419.2|1
1644385240000|2022-02-09 05:40:40|12439.6|12424.6|12439.6|12424.6|12439.6|12424.6|12439.6|12424.6|0
1644385250000|2022-02-09 05:40:50|12432.4|12417.4|12432.4|12417.4|12432.4|12417.4|12432.4|12417.4|2
1644385260000|2022-02-09 05:41:00|12439.2|12424.2|12439.6|12424.6|12439.6|12424.6|12439.1|12424.1|1
1644385280000|2022-02-09 05:41:20|||||||||1
1644385290000|2022-02-09 05:41:30|12440.5|12425.5|12439.2|12424.2|12440.5|12425.5|12439.2|12424.2|1
1644385300000|2022-02-09 05:41:40|12440|12425|12440|12425|12440|12425|12440|12425|0
1644385320000|2022-02-09 05:42:00|12439.6|12424.6|12439.6|12424.6|12439.6|12424.6|12439.6|12424.6|0
1644385330000|2022-02-09 05:42:10|12440.1|12425.1|12440.1|12425.1|12440.1|12425.1|12440.1|12425.1|0
1644385440000|2022-02-09 05:44:00|12440.2|12425.2|12440.2|12425.2|12440.2|12425.2|12440.2|12425.2|0
1644385530000|2022-02-09 05:45:30|12438.1|12423.1|12442.2|12417.2|12442.6|12423.1|12438.1|12417.2|3
1644385540000|2022-02-09 05:45:40|12442.4|12417.4|12443.1|12418.1|12443.1|12418.1|12442.4|12417.4|2
1644385550000|2022-02-09 05:45:50|12442.7|12417.7|12448.8|12411.3|12448.8|12417.8|12442.7|12411.2|11
1644385560000|2022-02-09 05:46:00|12448.9|12411.4|12441.5|12416.5|12448.9|12417.7|12441.4|12411.4|4
1644385570000|2022-02-09 05:46:10|12440.9|12415.9|12435|12420|12440.9|12421|12435|12415.5|0
1644385630000|2022-02-09 05:47:10|12434.6|12419.6|12434.6|12419.6|12434.6|12419.6|12434.6|12419.6|0
1644385680000|2022-02-09 05:48:00|12435|12420|12435.1|12420.1|12435.1|12420.1|12435|12420|0
1644385690000|2022-02-09 05:48:10|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|0
1644385810000|2022-02-09 05:50:10|12435.1|12420.1|12435.1|12420.1|12435.1|12420.1|12435.1|12420.1|0
1644385840000|2022-02-09 05:50:40|12440.3|12415.3|12442.2|12417.2|12442.2|12417.2|12440.3|12415.3|0
1644385850000|2022-02-09 05:50:50|12437.1|12422.1|12436.2|12421.2|12441.7|12422.1|12435.7|12416.2|0
1644385980000|2022-02-09 05:53:00|12436.5|12421.5|12439.9|12424.9|12439.9|12424.9|12436.5|12421.5|0
1644386000000|2022-02-09 05:53:20|12438.1|12423.1|12437.5|12422.5|12438.1|12423.1|12437.5|12422.5|0
1644386010000|2022-02-09 05:53:30|12436.2|12421.2|12436.2|12421.2|12436.2|12421.2|12436.2|12421.2|0
1644386020000|2022-02-09 05:53:40|12436.5|12421.5|12440.3|12425.3|12440.3|12425.3|12436.5|12421.5|2
1644386090000|2022-02-09 05:54:50|12440.2|12425.2|12439.8|12424.8|12440.2|12425.2|12439.8|12424.8|0
1644386140000|2022-02-09 05:55:40|12439.9|12424.9|12436.3|12421.3|12439.9|12424.9|12436.3|12421.3|5
1644386150000|2022-02-09 05:55:50|12440.3|12425.3|12440.4|12425.4|12440.5|12425.5|12440.3|12425.3|2
1644386160000|2022-02-09 05:56:00|12439.9|12424.9|12433.8|12418.8|12440.4|12425.4|12432.8|12417.8|9
1644386190000|2022-02-09 05:56:30|12440.3|12415.3|12440.3|12415.3|12440.3|12415.3|12440.3|12415.3|0
1644386230000|2022-02-09 05:57:10|12438.1|12413.1|12438.1|12413.1|12438.1|12413.1|12438.1|12413.1|1
1644386290000|2022-02-09 05:58:10|||||||||2
1644386300000|2022-02-09 05:58:20|12438.3|12413.3|12439.4|12414.4|12439.5|12414.5|12438.3|12413.3|2
1644386310000|2022-02-09 05:58:30|12439.5|12414.5|12439.4|12414.4|12439.9|12414.9|12439.3|12414.3|4
1644386320000|2022-02-09 05:58:40|12439.5|12414.5|12439.9|12414.9|12439.9|12414.9|12439.5|12414.5|0
1644386330000|2022-02-09 05:58:50|12439.4|12414.4|12439.4|12414.4|12439.4|12414.4|12439.4|12414.4|2
1644386360000|2022-02-09 05:59:20|12437.7|12412.7|12437.6|12412.6|12437.7|12412.7|12437.6|12412.6|2
1644386370000|2022-02-09 05:59:30|12438|12413|12438|12413|12438|12413|12438|12413|0
1644386410000|2022-02-09 06:00:10|12438.5|12413.5|12438.5|12413.5|12438.5|12413.5|12438.5|12413.5|0
1644386420000|2022-02-09 06:00:20|12439|12414|12430.1|12415.1|12439|12420.2|12430.1|12414|0
1644386430000|2022-02-09 06:00:30|12427.7|12412.7|12434.8|12419.8|12440|12419.8|12427.7|12408.9|5
1644386440000|2022-02-09 06:00:40|12439.7|12414.7|12432.4|12417.4|12439.7|12419.3|12425.3|12410.3|4
1644386450000|2022-02-09 06:00:50|12432.5|12417.5|12439.9|12414.9|12440.4|12417.5|12432.5|12413.8|5
1644386460000|2022-02-09 06:01:00|12443.6|12406.1|12437|12412|12443.6|12417.9|12426.3|12406.1|8
1644386470000|2022-02-09 06:01:10|12435.8|12410.8|12437.2|12412.2|12437.9|12417.7|12425.7|12406.9|6
1644386480000|2022-02-09 06:01:20|12437.3|12412.3|12427.5|12412.5|12438.5|12416|12424|12406.3|4
1644386490000|2022-02-09 06:01:30|12426.9|12411.9|12425|12410|12428.4|12413.4|12423.3|12408.3|4
1644386500000|2022-02-09 06:01:40|12425.4|12410.4|12424.8|12409.8|12425.4|12410.4|12422.5|12407.5|4
1644386510000|2022-02-09 06:01:50|12431.1|12406.1|12435.4|12410.4|12435.8|12415.8|12421.8|12406.1|4
1644386520000|2022-02-09 06:02:00|12435.8|12410.8|12433.3|12408.3|12436.3|12415.7|12426.9|12401.9|6
1644386530000|2022-02-09 06:02:10|12433.8|12408.8|12421.8|12406.8|12435|12415.3|12421.3|12406.3|5
1644386540000|2022-02-09 06:02:20|12428.6|12413.6|12424.7|12409.7|12436.8|12416.2|12422.2|12403.2|4
1644386550000|2022-02-09 06:02:30|12425.3|12410.3|12429.2|12414.2|12429.2|12414.2|12425.3|12410.3|0
1644386560000|2022-02-09 06:02:40|12428.7|12413.7|12434.7|12409.7|12434.7|12414.2|12428.7|12408.9|0
1644386660000|2022-02-09 06:04:20|12433.8|12408.8|12427.6|12412.6|12433.8|12412.6|12420.1|12402.2|3
1644386680000|2022-02-09 06:04:40|12428.6|12413.6|12421.1|12406.1|12434.6|12413.6|12421.1|12406.1|1
1644386690000|2022-02-09 06:04:50|12421.2|12406.2|12420|12405|12421.6|12406.6|12420|12405|1
1644386700000|2022-02-09 06:05:00|12420.8|12405.8|12433.6|12408.6|12433.6|12411.6|12419.6|12404.6|1
1644386710000|2022-02-09 06:05:10|12419.6|12404.6|12422.4|12407.4|12422.9|12407.9|12419.6|12404.6|0
1644386720000|2022-02-09 06:05:20|12431.9|12406.9|12433|12408|12433.4|12408.4|12431.9|12406.9|0
1644386730000|2022-02-09 06:05:30|12433.4|12408.4|12420.9|12405.9|12434.8|12412.1|12419.9|12404.9|2
1644386740000|2022-02-09 06:05:40|12420.4|12405.4|12433.9|12408.9|12433.9|12412.4|12420.4|12405.4|0
1644386750000|2022-02-09 06:05:50|12431.8|12406.8|12440.1|12402.6|12440.1|12410.4|12425|12402.6|5
1644386760000|2022-02-09 06:06:00|12440.6|12403.1|12419.2|12404.2|12440.6|12412.1|12418.2|12402.1|2
1644386770000|2022-02-09 06:06:10|12420.1|12405.1|12424.2|12409.2|12430.7|12410.2|12418.7|12403.7|2
1644386790000|2022-02-09 06:06:30|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|0
1644386800000|2022-02-09 06:06:40|12424.7|12409.7|12424.7|12409.7|12424.7|12409.7|12424.7|12409.7|0
1644386820000|2022-02-09 06:07:00|12425.5|12410.5|12429.8|12404.8|12429.8|12410.5|12425|12404.8|15
1644386830000|2022-02-09 06:07:10|12423|12398|12417.6|12402.6|12424.3|12402.6|12417.6|12398|2
1644386840000|2022-02-09 06:07:20|12417.1|12402.1|12417.1|12402.1|12417.1|12402.1|12417.1|12402.1|0
1644386890000|2022-02-09 06:08:10|12422.3|12397.3|12418.1|12403.1|12422.3|12403.5|12418.1|12397.3|0
1644387100000|2022-02-09 06:11:40|12418.2|12403.2|12421.6|12396.6|12421.6|12403.2|12408.6|12388.6|3
1644387230000|2022-02-09 06:13:50|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|0
1644387290000|2022-02-09 06:14:50|12423|12398|12423|12398|12423|12398|12423|12398|1
1644387300000|2022-02-09 06:15:00|12418|12403|12421.6|12396.6|12422.7|12403|12418|12396.5|4
1644387310000|2022-02-09 06:15:10|12406.8|12391.8|12402.7|12387.7|12406.8|12391.8|12402.7|12387.7|14
1644387320000|2022-02-09 06:15:20|12402.6|12387.6|12402.6|12387.6|12402.6|12387.6|12402.6|12387.6|0
1644387340000|2022-02-09 06:15:40|12407.8|12382.8|12406.3|12391.3|12407.8|12391.3|12403.8|12382.8|0
1644387360000|2022-02-09 06:16:00|12407.2|12392.2|12407.2|12392.2|12407.2|12392.2|12407.2|12392.2|0
1644387400000|2022-02-09 06:16:40|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|0
1644387420000|2022-02-09 06:17:00|12407.2|12392.2|12407.2|12392.2|12407.2|12392.2|12407.2|12392.2|0
1644387430000|2022-02-09 06:17:10|12406.9|12391.9|12406.9|12391.9|12406.9|12391.9|12406.9|12391.9|3
1644387660000|2022-02-09 06:21:00|12405.2|12390.2|12405.2|12390.2|12405.2|12390.2|12405.2|12390.2|1
1644387670000|2022-02-09 06:21:10|12404.7|12389.7|12404.7|12389.7|12404.7|12389.7|12404.7|12389.7|0
1644387760000|2022-02-09 06:22:40|12404.6|12389.6|12404.2|12389.2|12404.6|12389.6|12404.2|12389.2|0
1644387850000|2022-02-09 06:24:10|12404.3|12389.3|12404.7|12389.7|12404.7|12389.7|12404.3|12389.3|0
1644387870000|2022-02-09 06:24:30|12411.2|12386.2|12411.2|12386.2|12411.2|12386.2|12411.2|12386.2|0
1644387890000|2022-02-09 06:24:50|12412.2|12387.2|12413.5|12388.5|12413.5|12388.5|12412.2|12387.2|0
1644387950000|2022-02-09 06:25:50|12413.6|12388.6|12413.6|12388.6|12413.6|12388.6|12413.6|12388.6|0
1644387970000|2022-02-09 06:26:10|12413.5|12388.5|12413.5|12388.5|12413.5|12388.5|12413.5|12388.5|0
1644388150000|2022-02-09 06:29:10|12408.9|12393.9|12410.6|12395.6|12411|12396|12408.9|12393.9|0
1644388160000|2022-02-09 06:29:20|||||||||1
1644388180000|2022-02-09 06:29:40|12410.7|12395.7|12411.1|12396.1|12411.1|12396.1|12410.7|12395.7|0
1644388200000|2022-02-09 06:30:00|||||||||3
1644388210000|2022-02-09 06:30:10|12411|12396|12411|12396|12411|12396|12411|12396|0
1644388230000|2022-02-09 06:30:30|12410.6|12395.6|12410.6|12395.6|12410.6|12395.6|12410.6|12395.6|0
1644388360000|2022-02-09 06:32:40|12411.1|12396.1|12407.5|12392.5|12413.1|12396.1|12407.5|12388|1
1644388370000|2022-02-09 06:32:50|12412.1|12387.1|12412.2|12387.2|12412.2|12387.2|12412.1|12387.1|0
1644388390000|2022-02-09 06:33:10|12407.4|12392.4|12410.5|12395.5|12410.5|12395.5|12407.4|12392.4|0
1644388400000|2022-02-09 06:33:20|12410.4|12395.4|12410.4|12395.4|12410.4|12395.4|12410.4|12395.4|0
1644388410000|2022-02-09 06:33:30|12408.6|12393.6|12408.6|12393.6|12408.6|12393.6|12408.6|12393.6|0
1644388490000|2022-02-09 06:34:50|12407.1|12392.1|12407.1|12392.1|12407.1|12392.1|12407.1|12392.1|1
1644388500000|2022-02-09 06:35:00|12407.2|12392.2|12413.1|12388.1|12413.1|12392.2|12407.2|12388.1|0
1644388660000|2022-02-09 06:37:40|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|0
1644388690000|2022-02-09 06:38:10|12412.7|12387.7|12412.7|12387.7|12412.7|12387.7|12412.7|12387.7|0
1644388700000|2022-02-09 06:38:20|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|0
1644388710000|2022-02-09 06:38:30|12413.1|12388.1|12407.1|12392.1|12413.1|12392.6|12402.1|12387.1|1
1644388720000|2022-02-09 06:38:40|12407|12392|12407|12392|12407|12392|12407|12392|0
1644388780000|2022-02-09 06:39:40|12423.6|12386.1|12424.1|12386.6|12424.1|12386.6|12423.6|12386.1|3
1644388790000|2022-02-09 06:39:50|12421.9|12396.9|12425.1|12410.1|12425.1|12410.1|12421.9|12396.9|2
1644388800000|2022-02-09 06:40:00|12425.9|12410.9|12425.9|12410.9|12425.9|12410.9|12425.9|12410.9|0
1644388810000|2022-02-09 06:40:10|12423.4|12408.4|12422.4|12407.4|12423.4|12408.4|12422.4|12407.4|0
1644388820000|2022-02-09 06:40:20|12422|12407|12421.9|12406.9|12422|12407|12421.4|12406.4|1
1644388830000|2022-02-09 06:40:30|12421.8|12406.8|12421.8|12406.8|12421.8|12406.8|12421.8|12406.8|0
1644388850000|2022-02-09 06:40:50|12420.7|12405.7|12410|12395|12420.7|12405.7|12410|12395|0
1644388860000|2022-02-09 06:41:00|12408.2|12393.2|12408.2|12393.2|12408.2|12393.2|12408.2|12393.2|0
1644388870000|2022-02-09 06:41:10|12412.5|12387.5|12412.5|12387.5|12412.5|12387.5|12412.5|12387.5|4
1644388880000|2022-02-09 06:41:20|12407.7|12392.7|12408.5|12393.5|12408.5|12393.5|12407.7|12392.7|0
1644388890000|2022-02-09 06:41:30|12415.4|12390.4|12415.3|12390.3|12415.4|12390.4|12415.3|12390.3|1
1644388960000|2022-02-09 06:42:40|12414.4|12399.4|12419.6|12394.6|12419.6|12399.8|12414.4|12394.6|0
1644388970000|2022-02-09 06:42:50|12417|12392|12416.6|12391.6|12417|12392|12416.6|12391.6|0
1644389050000|2022-02-09 06:44:10|12417.1|12392.1|12412.6|12397.6|12417.1|12397.6|12412.6|12392.1|0
1644389140000|2022-02-09 06:45:40|12412.2|12397.2|12412.2|12397.2|12412.2|12397.2|12412.2|12397.2|0
1644389160000|2022-02-09 06:46:00|12412.7|12397.7|12412.7|12397.7|12412.7|12397.7|12412.7|12397.7|0
1644389210000|2022-02-09 06:46:50|12417.5|12392.5|12417.5|12392.5|12417.5|12392.5|12417.5|12392.5|0
1644389220000|2022-02-09 06:47:00|12417.1|12392.1|12417.1|12392.1|12417.1|12392.1|12417.1|12392.1|0
1644389230000|2022-02-09 06:47:10|12412.2|12397.2|12412.2|12397.2|12412.2|12397.2|12412.2|12397.2|0
1644389280000|2022-02-09 06:48:00|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|0
1644389300000|2022-02-09 06:48:20|12412.2|12397.2|12412.6|12397.6|12412.6|12397.6|12412.2|12397.2|0
1644389400000|2022-02-09 06:50:00|12413.1|12398.1|12413.1|12398.1|12413.1|12398.1|12413.1|12398.1|0
1644389420000|2022-02-09 06:50:20|12417.1|12392.1|12417.1|12392.1|12417.1|12392.1|12417.1|12392.1|0
1644389430000|2022-02-09 06:50:30|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|0
1644389440000|2022-02-09 06:50:40|12412.6|12397.6|12412.6|12397.6|12412.6|12397.6|12412.6|12397.6|0
1644389460000|2022-02-09 06:51:00|12417.5|12392.5|12417.5|12392.5|12417.5|12392.5|12417.5|12392.5|0
1644389470000|2022-02-09 06:51:10|12412.1|12397.1|12413.1|12398.1|12413.1|12398.1|12412.1|12397.1|0
1644389520000|2022-02-09 06:52:00|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|4
1644389560000|2022-02-09 06:52:40|12412.1|12397.1|12411.6|12396.6|12412.1|12397.1|12411.6|12396.6|0
1644389570000|2022-02-09 06:52:50|12411.1|12396.1|12411.1|12396.1|12411.1|12396.1|12411.1|12396.1|0
1644389590000|2022-02-09 06:53:10|12410.6|12395.6|12410.6|12395.6|12410.6|12395.6|12410.6|12395.6|0
1644389650000|2022-02-09 06:54:10|12410.7|12395.7|12412.6|12397.6|12416.8|12398|12410.7|12391.8|0
1644389660000|2022-02-09 06:54:20|12411.6|12396.6|12411.6|12396.6|12411.6|12396.6|12411.6|12396.6|0
1644389800000|2022-02-09 06:56:40|12417|12392|12418.1|12393.1|12418.1|12393.1|12417|12392|0
1644389810000|2022-02-09 06:56:50|12417.8|12392.8|12417.8|12392.8|12417.8|12392.8|12417.8|12392.8|3
1644389820000|2022-02-09 06:57:00|12412.7|12397.7|12412.2|12397.2|12412.7|12397.7|12412.2|12397.2|0
1644389940000|2022-02-09 06:59:00|12412.5|12397.5|12412.5|12397.5|12412.5|12397.5|12412.5|12397.5|7
1644389950000|2022-02-09 06:59:10|12416.6|12391.6|12416.2|12391.2|12416.6|12391.6|12416.2|12391.2|0
1644389970000|2022-02-09 06:59:30|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|0
1644389980000|2022-02-09 06:59:40|12411.7|12396.7|12411.7|12396.7|12411.7|12396.7|12411.7|12396.7|0
1644389990000|2022-02-09 06:59:50|12416.6|12391.6|12410.7|12395.7|12416.6|12395.7|12410.7|12391.2|0
1644390020000|2022-02-09 07:00:20|12416.2|12391.2|12416.2|12391.2|12416.2|12391.2|12416.2|12391.2|0
1644390070000|2022-02-09 07:01:10|12411.3|12396.3|12416.6|12391.6|12417|12397.1|12411.3|12391.6|0
1644390130000|2022-02-09 07:02:10|12417|12392|12417.8|12392.8|12417.8|12392.8|12417|12392|1
1644390140000|2022-02-09 07:02:20|12404.8|12389.8|12405.3|12390.3|12405.3|12390.3|12404.8|12389.8|1
1644390150000|2022-02-09 07:02:30|12404.8|12389.8|12405.3|12390.3|12405.3|12390.3|12404.8|12389.8|0
1644390200000|2022-02-09 07:03:20|12405|12390|12405|12390|12405|12390|12405|12390|1
1644390370000|2022-02-09 07:06:10|12410.9|12395.9|12418.4|12393.4|12418.4|12398.3|12410.9|12391.5|1
1644390380000|2022-02-09 07:06:20|12418.7|12403.7|12416.6|12401.6|12418.7|12403.7|12415.6|12400.6|3
1644390390000|2022-02-09 07:06:30|12416.8|12401.8|12416.8|12401.8|12416.8|12401.8|12416.8|12401.8|1
1644390400000|2022-02-09 07:06:40|12416.9|12401.9|12418.8|12403.8|12418.8|12403.8|12416.9|12401.9|2
1644390420000|2022-02-09 07:07:00|12419.8|12404.8|12419.8|12404.8|12419.8|12404.8|12419.8|12404.8|0
1644390430000|2022-02-09 07:07:10|12422|12407|12433.9|12396.4|12433.9|12407|12422|12396.4|1
1644390440000|2022-02-09 07:07:20|12427.1|12402.1|12427.1|12402.1|12427.1|12402.1|12427.1|12402.1|0
1644390450000|2022-02-09 07:07:30|12427|12402|12427|12402|12427|12402|12427|12402|0
1644390460000|2022-02-09 07:07:40|12427.3|12402.3|12427.3|12402.3|12427.3|12402.3|12427.3|12402.3|0
1644390480000|2022-02-09 07:08:00|12427.8|12402.8|12423.3|12408.3|12427.8|12408.3|12423.3|12402.8|0
1644390490000|2022-02-09 07:08:10|12424.2|12409.2|12429.3|12404.3|12429.3|12409.2|12424.2|12404.3|0
1644390540000|2022-02-09 07:09:00|12424.4|12409.4|12430.8|12405.8|12430.8|12409.4|12424.4|12405.8|0
1644390600000|2022-02-09 07:10:00|12425.7|12410.7|12426.2|12411.2|12426.2|12411.2|12425.7|12410.7|0
1644390610000|2022-02-09 07:10:10|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|0
1644390660000|2022-02-09 07:11:00|12427.9|12402.9|12427.6|12402.6|12428.2|12403.2|12427.6|12402.6|0
1644390670000|2022-02-09 07:11:10|12428.1|12403.1|12422.7|12407.7|12428.1|12407.9|12422.6|12403.1|0
1644390690000|2022-02-09 07:11:30|12423.1|12408.1|12423.1|12408.1|12423.1|12408.1|12423.1|12408.1|0
1644390700000|2022-02-09 07:11:40|12432.2|12407.2|12432.2|12407.2|12432.2|12407.2|12432.2|12407.2|1
1644390710000|2022-02-09 07:11:50|||||||||2
1644390720000|2022-02-09 07:12:00|12432.7|12407.7|12430.2|12415.2|12432.7|12415.8|12427.9|12407.7|1
1644390730000|2022-02-09 07:12:10|12433.7|12418.7|12429.6|12414.6|12433.7|12418.7|12429.6|12414.6|3
1644390740000|2022-02-09 07:12:20|12433.1|12418.1|12430.1|12415.1|12433.1|12418.1|12429.6|12414.6|1
1644390760000|2022-02-09 07:12:40|12429.2|12414.2|12430.1|12415.1|12430.1|12415.1|12429.2|12414.2|3
1644390780000|2022-02-09 07:13:00|12429.7|12414.7|12430.2|12415.2|12430.2|12415.2|12429.2|12414.2|0
1644390840000|2022-02-09 07:14:00|12433.2|12408.2|12428.7|12413.7|12433.2|12413.7|12428.7|12408.2|0
1644390860000|2022-02-09 07:14:20|12428.4|12413.4|12428|12413|12428.4|12413.4|12427.6|12412.6|1
1644390870000|2022-02-09 07:14:30|12427.1|12412.1|12427.1|12412.1|12427.1|12412.1|12427.1|12412.1|0
1644390880000|2022-02-09 07:14:40|12427.9|12412.9|12428.2|12413.2|12428.2|12413.2|12427.9|12412.9|1
1644390890000|2022-02-09 07:14:50|12428.7|12413.7|12436.2|12411.2|12436.3|12413.7|12428.7|12409|1
1644390900000|2022-02-09 07:15:00|12437|12412|12431.8|12416.8|12437.3|12416.8|12431.4|12411.4|1
1644390910000|2022-02-09 07:15:10|12431.7|12416.7|12432.1|12417.1|12432.1|12417.1|12431.6|12416.6|0
1644390960000|2022-02-09 07:16:00|12431.6|12416.6|12432.1|12417.1|12432.1|12417.1|12431.6|12416.6|0
1644390970000|2022-02-09 07:16:10|12432.6|12417.6|12433.1|12418.1|12433.1|12418.1|12432.1|12417.1|0
1644391000000|2022-02-09 07:16:40|12432.7|12417.7|12432.7|12417.7|12432.7|12417.7|12432.7|12417.7|0
1644391010000|2022-02-09 07:16:50|12431.4|12416.4|12431.2|12416.2|12431.4|12416.4|12431.2|12416.2|1
1644391020000|2022-02-09 07:17:00|12430.8|12415.8|12427.8|12412.8|12430.8|12415.8|12427.8|12412.8|0
1644391030000|2022-02-09 07:17:10|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|0
1644391080000|2022-02-09 07:18:00|12426.2|12411.2|12426.3|12411.3|12426.3|12411.3|12426.2|12411.2|0
1644391090000|2022-02-09 07:18:10|12426.2|12411.2|12426.2|12411.2|12426.2|12411.2|12426.2|12411.2|0
1644391140000|2022-02-09 07:19:00|12426|12411|12424.9|12409.9|12426|12411|12424.9|12409.9|0
1644391150000|2022-02-09 07:19:10|12425.3|12410.3|12425.3|12410.3|12425.3|12410.3|12425.3|12410.3|0
1644391200000|2022-02-09 07:20:00|12429.7|12404.7|12428.8|12403.8|12429.7|12404.7|12428.7|12403.7|0
1644391250000|2022-02-09 07:20:50|12423.2|12408.2|12423.4|12408.4|12428.5|12409|12422.8|12403.5|0
1644391260000|2022-02-09 07:21:00|12423.8|12408.8|12422.2|12407.2|12428.8|12409|12421.2|12402.9|0
1644391280000|2022-02-09 07:21:20|12421.7|12406.7|12421.7|12406.7|12421.7|12406.7|12421.7|12406.7|0
1644391320000|2022-02-09 07:22:00|12420.6|12405.6|12422.2|12407.2|12422.2|12407.2|12420.6|12405.6|0
1644391380000|2022-02-09 07:23:00|12420.6|12405.6|12424.6|12409.6|12424.6|12409.6|12420.6|12405.6|1
1644391440000|2022-02-09 07:24:00|12425.1|12410.1|12425.1|12410.1|12425.1|12410.1|12425.1|12410.1|0
1644391460000|2022-02-09 07:24:20|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|12424.6|12409.6|0
1644391500000|2022-02-09 07:25:00|12423.1|12408.1|12423.2|12408.2|12423.2|12408.2|12423.1|12408.1|0
1644391510000|2022-02-09 07:25:10|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|0
1644391560000|2022-02-09 07:26:00|12424.1|12409.1|12424.1|12409.1|12424.1|12409.1|12424.1|12409.1|0
1644391620000|2022-02-09 07:27:00|12422.6|12407.6|12422.8|12407.8|12422.8|12407.8|12422.6|12407.6|0
1644391630000|2022-02-09 07:27:10|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|0
1644391680000|2022-02-09 07:28:00|12423.5|12408.5|12423.6|12408.6|12423.6|12408.6|12422.6|12407.6|0
1644391690000|2022-02-09 07:28:10|12422.1|12407.1|12421.6|12406.6|12422.1|12407.1|12421.6|12406.6|0
1644391710000|2022-02-09 07:28:30|12421.1|12406.1|12421.1|12406.1|12421.1|12406.1|12421.1|12406.1|0
1644391720000|2022-02-09 07:28:40|12419|12404|12418.4|12403.4|12419|12404|12418.4|12403.4|1
1644391740000|2022-02-09 07:29:00|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|0
1644391800000|2022-02-09 07:30:00|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|0
1644391810000|2022-02-09 07:30:10|12418.6|12403.6|12418.6|12403.6|12418.6|12403.6|12418.6|12403.6|0
1644391840000|2022-02-09 07:30:40|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|0
1644391860000|2022-02-09 07:31:00|12418.2|12403.2|12418.6|12403.6|12418.6|12403.6|12418.2|12403.2|0
1644391920000|2022-02-09 07:32:00|12418.4|12403.4|12417.8|12402.8|12418.4|12403.4|12417.8|12402.8|0
1644391930000|2022-02-09 07:32:10|12419.1|12404.1|12418|12403|12419.1|12404.1|12418|12403|1
1644391980000|2022-02-09 07:33:00|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|0
1644392020000|2022-02-09 07:33:40|12418.2|12403.2|12417.4|12402.4|12418.2|12403.2|12417|12402|1
1644392040000|2022-02-09 07:34:00|12417|12402|12417|12402|12417|12402|12417|12402|0
1644392050000|2022-02-09 07:34:10|12416.6|12401.6|12414.7|12399.7|12416.6|12401.6|12414.7|12399.7|1
1644392060000|2022-02-09 07:34:20|12415.2|12400.2|12415.2|12400.2|12415.2|12400.2|12415.2|12400.2|0
1644392080000|2022-02-09 07:34:40|12415.1|12400.1|12417.9|12402.9|12417.9|12402.9|12414.3|12399.3|4
1644392100000|2022-02-09 07:35:00|12418.3|12403.3|12418.3|12403.3|12418.4|12403.4|12418.3|12403.3|0
1644392110000|2022-02-09 07:35:10|12418.5|12403.5|12418.9|12403.9|12418.9|12403.9|12418.5|12403.5|0
1644392160000|2022-02-09 07:36:00|12419.3|12404.3|12419.3|12404.3|12419.4|12404.4|12419.3|12404.3|0
1644392320000|2022-02-09 07:38:40|12419.4|12404.4|12419.4|12404.4|12419.4|12404.4|12419.4|12404.4|0
1644392350000|2022-02-09 07:39:10|12419.3|12404.3|12419.3|12404.3|12419.3|12404.3|12419.3|12404.3|0
1644392560000|2022-02-09 07:42:40|12419.2|12404.2|12419.2|12404.2|12419.2|12404.2|12419.2|12404.2|0
1644392650000|2022-02-09 07:44:10|12419.3|12404.3|12420.6|12405.6|12421.1|12406.1|12419.3|12404.3|0
1644392670000|2022-02-09 07:44:30|12421.2|12406.2|12421.1|12406.1|12421.2|12406.2|12421.1|12406.1|0
1644392690000|2022-02-09 07:44:50|12422.4|12407.4|12422.7|12407.7|12422.7|12407.7|12422.4|12407.4|1
1644392700000|2022-02-09 07:45:00|12422.2|12407.2|12422.6|12407.6|12422.6|12407.6|12422.2|12407.2|0
1644392820000|2022-02-09 07:47:00|12422.9|12407.9|12423.2|12408.2|12423.2|12408.2|12422.9|12407.9|1
1644392830000|2022-02-09 07:47:10|12423.7|12408.7|12423.7|12408.7|12423.7|12408.7|12423.7|12408.7|0
1644392850000|2022-02-09 07:47:30|12424.2|12409.2|12424.2|12409.2|12424.2|12409.2|12424.2|12409.2|0
1644392870000|2022-02-09 07:47:50|12424.1|12409.1|12424.1|12409.1|12424.1|12409.1|12424.1|12409.1|0
1644393000000|2022-02-09 07:50:00|12424.2|12409.2|12424.2|12409.2|12424.2|12409.2|12424.2|12409.2|0
1644393010000|2022-02-09 07:50:10|12424.1|12409.1|12424.2|12409.2|12424.2|12409.2|12424.1|12409.1|0
1644393020000|2022-02-09 07:50:20|12424.7|12409.7|12424.7|12409.7|12424.7|12409.7|12424.7|12409.7|0
1644393090000|2022-02-09 07:51:30|12424.5|12409.5|12424.5|12409.5|12424.5|12409.5|12424.5|12409.5|0
1644393110000|2022-02-09 07:51:50|12424.1|12409.1|12424.5|12409.5|12424.7|12409.7|12421.5|12406.5|1
1644393190000|2022-02-09 07:53:10|12424|12409|12423|12408|12424|12409|12422.9|12407.9|1
1644393210000|2022-02-09 07:53:30|12423.4|12408.4|12423.4|12408.4|12423.4|12408.4|12423.4|12408.4|0
1644393240000|2022-02-09 07:54:00|12424.4|12409.4|12424.3|12409.3|12424.6|12409.6|12424.3|12409.3|0
1644393250000|2022-02-09 07:54:10|12424.1|12409.1|12427|12412|12427|12412|12424.1|12409.1|1
1644393310000|2022-02-09 07:55:10|12426.6|12411.6|12426.6|12411.6|12426.6|12411.6|12426.6|12411.6|0
1644393480000|2022-02-09 07:58:00|||||||||2
1644393600000|2022-02-09 08:00:00|12426.1|12411.1|12426.6|12411.6|12426.6|12411.6|12426.1|12411.1|3
1644393610000|2022-02-09 08:00:10|12426.7|12411.7|12426.7|12411.7|12426.7|12411.7|12426.7|12411.7|0
1644393630000|2022-02-09 08:00:30|12427.1|12412.1|12427.1|12412.1|12427.1|12412.1|12427.1|12412.1|0
1644393660000|2022-02-09 08:01:00|12426.7|12411.7|12423.9|12408.9|12426.7|12411.7|12423.9|12408.9|2
1644393740000|2022-02-09 08:02:20|12421.4|12406.4|12425.3|12410.3|12425.4|12410.4|12421.4|12406.4|5
1644393750000|2022-02-09 08:02:30|12425|12410|12425|12410|12425|12410|12425|12410|1
1644393780000|2022-02-09 08:03:00|12425.1|12410.1|12425.1|12410.1|12425.1|12410.1|12425.1|12410.1|0
1644393810000|2022-02-09 08:03:30|12425|12410|12424.7|12409.7|12425|12410|12424.7|12409.7|0
1644393820000|2022-02-09 08:03:40|12422.6|12407.6|12427.9|12412.9|12427.9|12412.9|12422.6|12407.6|1
1644393830000|2022-02-09 08:03:50|12428.1|12413.1|12428.1|12413.1|12428.1|12413.1|12428.1|12413.1|0
1644393850000|2022-02-09 08:04:10|12428.5|12413.5|12427.6|12412.6|12428.5|12413.5|12427.6|12412.6|0
1644393870000|2022-02-09 08:04:30|12427.5|12412.5|12429.5|12414.5|12429.5|12414.5|12427.5|12412.5|1
1644393880000|2022-02-09 08:04:40|12429.1|12414.1|12429.1|12414.1|12429.1|12414.1|12429.1|12414.1|0
1644393900000|2022-02-09 08:05:00|12428|12413|12428|12413|12428|12413|12425.9|12410.9|1
1644393910000|2022-02-09 08:05:10|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|0
1644393930000|2022-02-09 08:05:30|12427.4|12412.4|12426.5|12411.5|12427.4|12412.4|12426.5|12411.5|0
1644393960000|2022-02-09 08:06:00|12426|12411|12426.2|12411.2|12426.2|12411.2|12426|12411|0
1644393970000|2022-02-09 08:06:10|12428.5|12413.5|12428|12413|12428.5|12413.5|12428|12413|0
1644393980000|2022-02-09 08:06:20|12429|12414|12429|12414|12429|12414|12429|12414|0
1644393990000|2022-02-09 08:06:30|12428.6|12413.6|12428.6|12413.6|12428.6|12413.6|12428.6|12413.6|0
1644394020000|2022-02-09 08:07:00|12428.7|12413.7|12427.5|12412.5|12429.1|12414.1|12427.5|12412.5|6
1644394040000|2022-02-09 08:07:20|12426.5|12411.5|12426.4|12411.4|12426.5|12411.5|12426.4|12411.4|0
1644394080000|2022-02-09 08:08:00|12427.4|12412.4|12427.5|12412.5|12427.5|12412.5|12427.4|12412.4|0
1644394090000|2022-02-09 08:08:10|12428.5|12413.5|12427.5|12412.5|12428.5|12413.5|12427.5|12412.5|0
1644394140000|2022-02-09 08:09:00|12427.6|12412.6|12427.5|12412.5|12427.6|12412.6|12427.5|12412.5|0
1644394430000|2022-02-09 08:13:50|12427.7|12412.7|12427|12412|12427.7|12412.7|12427|12412|5
1644394440000|2022-02-09 08:14:00|12427.6|12412.6|12427.5|12412.5|12427.6|12412.6|12427.5|12412.5|2
1644394450000|2022-02-09 08:14:10|12430.2|12415.2|12431.2|12416.2|12431.2|12416.2|12430.2|12415.2|1
1644394470000|2022-02-09 08:14:30|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|0
1644394480000|2022-02-09 08:14:40|12431.7|12416.7|12432.2|12417.2|12432.2|12417.2|12431.7|12416.7|0
1644394500000|2022-02-09 08:15:00|12432|12417|12430.8|12415.8|12432|12417|12430.3|12415.3|10
1644394510000|2022-02-09 08:15:10|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|12430.3|12415.3|0
1644394570000|2022-02-09 08:16:10|12430.7|12415.7|12430.7|12415.7|12430.7|12415.7|12430.7|12415.7|0
1644394610000|2022-02-09 08:16:50|12431.7|12416.7|12431.7|12416.7|12431.7|12416.7|12431.7|12416.7|1
1644394620000|2022-02-09 08:17:00|12430.8|12415.8|12429.8|12414.8|12430.8|12415.8|12429.8|12414.8|2
1644394630000|2022-02-09 08:17:10|12430.7|12415.7|12430.7|12415.7|12430.7|12415.7|12430.7|12415.7|0
1644394650000|2022-02-09 08:17:30|12430.6|12415.6|12431|12416|12431|12416|12430.6|12415.6|0
1644394680000|2022-02-09 08:18:00|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|3
1644394690000|2022-02-09 08:18:10|12429.8|12414.8|12429.8|12414.8|12429.8|12414.8|12429.8|12414.8|0
1644394700000|2022-02-09 08:18:20|||||||||1
1644394740000|2022-02-09 08:19:00|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|0
1644394830000|2022-02-09 08:20:30|12430|12415|12430|12415|12430|12415|12430|12415|0
1644394840000|2022-02-09 08:20:40|12430.1|12415.1|12430.9|12415.9|12430.9|12415.9|12430.1|12415.1|0
1644394850000|2022-02-09 08:20:50|12431.1|12416.1|12431.1|12416.1|12431.1|12416.1|12431.1|12416.1|1
1644394890000|2022-02-09 08:21:30|12431.7|12416.7|12431.7|12416.7|12431.7|12416.7|12431.7|12416.7|0
1644394920000|2022-02-09 08:22:00|12431.2|12416.2|12430.6|12415.6|12431.2|12416.2|12430.6|12415.6|5
1644394930000|2022-02-09 08:22:10|12428|12413|12425.1|12410.1|12428|12413|12425.1|12410.1|1
1644395180000|2022-02-09 08:26:20|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|0
1644395210000|2022-02-09 08:26:50|12425.4|12410.4|12424.6|12409.6|12425.4|12410.4|12424.1|12409.1|0
1644395280000|2022-02-09 08:28:00|12436.6|12399.1|12436.6|12399.1|12436.6|12399.1|12436.6|12399.1|3
1644395290000|2022-02-09 08:28:10|12440.4|12402.9|12440.4|12402.9|12440.4|12402.9|12440.4|12402.9|0
1644395340000|2022-02-09 08:29:00|12440.2|12402.7|12440.3|12402.8|12440.3|12402.8|12440.2|12402.7|1
1644395460000|2022-02-09 08:31:00|12440.2|12402.7|12440.2|12402.7|12440.2|12402.7|12440.2|12402.7|0
1644395620000|2022-02-09 08:33:40|12434.1|12409.1|12434.1|12409.1|12434.1|12409.1|12434.1|12409.1|0
1644395670000|2022-02-09 08:34:30|12434.5|12409.5|12434.5|12409.5|12434.5|12409.5|12434.5|12409.5|0
1644395720000|2022-02-09 08:35:20|12434.6|12409.6|12434.6|12409.6|12434.6|12409.6|12434.6|12409.6|0
1644395810000|2022-02-09 08:36:50|12434.1|12409.1|12435.5|12410.5|12440.8|12410.5|12434.1|12403.3|0
1644395830000|2022-02-09 08:37:10|12434|12409|12434|12409|12434|12409|12434|12409|0
1644395950000|2022-02-09 08:39:10|12434.5|12409.5|12434.5|12409.5|12434.5|12409.5|12434.5|12409.5|1
1644395970000|2022-02-09 08:39:30|12443.9|12406.4|12443.8|12406.3|12443.9|12406.4|12443.8|12406.3|3
1644395980000|2022-02-09 08:39:40|12443.9|12406.4|12444.9|12407.4|12444.9|12407.4|12443.9|12406.4|0
1644396000000|2022-02-09 08:40:00|12445.3|12407.8|12446.8|12409.3|12446.8|12409.3|12445.3|12407.8|4
1644396020000|2022-02-09 08:40:20|12446.9|12409.4|12446.9|12409.4|12446.9|12409.4|12446.9|12409.4|1
1644396040000|2022-02-09 08:40:40|12456.6|12419.1|12440.5|12415.5|12456.6|12419.4|12439.5|12414.5|1
1644396050000|2022-02-09 08:40:50|12440.7|12415.7|12444.5|12419.5|12444.5|12424.2|12436.6|12415.7|0
1644396060000|2022-02-09 08:41:00|12444|12419|12444|12419|12444|12419|12444|12419|0
1644396070000|2022-02-09 08:41:10|12449.2|12411.7|12443|12418|12449.2|12418|12443|12411.7|0
1644396120000|2022-02-09 08:42:00|12437.7|12422.7|12442.5|12417.5|12442.5|12422.7|12437.7|12415.3|0
1644396140000|2022-02-09 08:42:20|12442.7|12417.7|12443.8|12418.8|12443.9|12418.9|12442.7|12417.7|2
1644396150000|2022-02-09 08:42:30|12443.3|12418.3|12444.2|12419.2|12444.2|12419.2|12443.3|12418.3|0
1644396160000|2022-02-09 08:42:40|12444.3|12419.3|12444.6|12419.6|12444.8|12419.8|12444.3|12419.3|0
1644396170000|2022-02-09 08:42:50|12444.7|12419.7|12445.1|12420.1|12445.1|12420.1|12444.7|12419.7|0
1644396180000|2022-02-09 08:43:00|12445|12420|12439.5|12424.5|12445.1|12424.5|12439.1|12419.6|0
1644396190000|2022-02-09 08:43:10|12444.2|12419.2|12443.5|12418.5|12444.2|12419.2|12443.5|12418.5|0
1644396390000|2022-02-09 08:46:30|12443.6|12418.6|12443.6|12418.6|12443.6|12418.6|12443.6|12418.6|0
1644396430000|2022-02-09 08:47:10|12443.5|12418.5|12439.4|12424.4|12443.5|12424.5|12438.6|12418.5|0
1644396440000|2022-02-09 08:47:20|12439.5|12424.5|12439.5|12424.5|12439.5|12424.5|12439.5|12424.5|0
1644396520000|2022-02-09 08:48:40|12440.6|12425.6|12440.6|12425.6|12441.1|12426.1|12440.6|12425.6|15
1644396540000|2022-02-09 08:49:00|12441.1|12426.1|12440.6|12425.6|12441.1|12426.1|12440.6|12425.6|0
1644396570000|2022-02-09 08:49:30|12441.1|12426.1|12440.6|12425.6|12441.1|12426.1|12440.6|12425.6|0
1644396590000|2022-02-09 08:49:50|12441|12426|12440.6|12425.6|12441|12426|12440.6|12425.6|5
1644396600000|2022-02-09 08:50:00|||||||||1
1644396670000|2022-02-09 08:51:10|||||||||1
1644396680000|2022-02-09 08:51:20|12441.5|12426.5|12441.6|12426.6|12441.6|12426.6|12441.5|12426.5|0
1644396720000|2022-02-09 08:52:00|||||||||1
1644396740000|2022-02-09 08:52:20|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|0
1644396750000|2022-02-09 08:52:30|12441.4|12426.4|12441.4|12426.4|12441.4|12426.4|12441.4|12426.4|0
1644396760000|2022-02-09 08:52:40|12441.3|12426.3|12441.4|12426.4|12441.4|12426.4|12441.3|12426.3|0
1644396770000|2022-02-09 08:52:50|12441.5|12426.5|12441.5|12426.5|12441.5|12426.5|12441.5|12426.5|0
1644396930000|2022-02-09 08:55:30|||||||||1
1644396950000|2022-02-09 08:55:50|||||||||1
1644396970000|2022-02-09 08:56:10|||||||||1
1644396990000|2022-02-09 08:56:30|||||||||1
1644397010000|2022-02-09 08:56:50|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|1
1644397020000|2022-02-09 08:57:00|12441.5|12426.5|12441.5|12426.5|12441.5|12426.5|12441.5|12426.5|0
1644397040000|2022-02-09 08:57:20|12448.8|12423.8|12443.9|12428.9|12448.8|12428.9|12443.9|12423.7|23
1644397050000|2022-02-09 08:57:30|12443.8|12428.8|12449.1|12424.1|12449.1|12428.8|12443.8|12424.1|0
1644397060000|2022-02-09 08:57:40|12446.3|12431.3|12446.6|12431.6|12446.6|12431.6|12445.8|12430.8|1
1644397070000|2022-02-09 08:57:50|12447.2|12432.2|12453.2|12438.2|12453.2|12438.2|12446.6|12431.6|1
1644397080000|2022-02-09 08:58:00|12453.1|12438.1|12450.1|12435.1|12453.1|12438.1|12450.1|12435.1|1
1644397090000|2022-02-09 08:58:10|12449.6|12434.6|12448.6|12433.6|12449.6|12434.6|12448.6|12433.6|2
1644397100000|2022-02-09 08:58:20|12449.8|12434.8|12452.6|12437.6|12454.1|12439.1|12449.2|12434.2|6
1644397110000|2022-02-09 08:58:30|12452.3|12437.3|12452|12437|12454.1|12439.1|12451.1|12436.1|4
1644397120000|2022-02-09 08:58:40|12452.5|12437.5|12452.6|12437.6|12454.6|12439.6|12452|12437|1
1644397130000|2022-02-09 08:58:50|12452.7|12437.7|12452.6|12437.6|12452.7|12437.7|12452.6|12437.6|0
1644397170000|2022-02-09 08:59:30|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|0
1644397180000|2022-02-09 08:59:40|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|0
1644397200000|2022-02-09 09:00:00|12452.2|12437.2|12452.2|12437.2|12452.2|12437.2|12452.2|12437.2|0
1644397210000|2022-02-09 09:00:10|12452.6|12437.6|12451|12436|12452.6|12437.6|12451|12436|2
1644397220000|2022-02-09 09:00:20|12450.7|12435.7|12450.7|12435.7|12450.7|12435.7|12450.7|12435.7|0
1644397230000|2022-02-09 09:00:30|12452|12437|12452.6|12437.6|12452.6|12437.6|12452|12437|0
1644397240000|2022-02-09 09:00:40|12450.1|12435.1|12452.7|12437.7|12452.7|12437.7|12450.1|12435.1|1
1644397250000|2022-02-09 09:00:50|12452.5|12437.5|12452.6|12437.6|12452.6|12437.6|12452.1|12437.1|0
1644397280000|2022-02-09 09:01:20|12452.7|12437.7|12452.1|12437.1|12452.7|12437.7|12452.1|12437.1|0
1644397290000|2022-02-09 09:01:30|12452.6|12437.6|12454.9|12439.9|12454.9|12439.9|12452.6|12437.6|2
1644397300000|2022-02-09 09:01:40|12455|12440|12454.9|12439.9|12455|12440|12454.9|12439.9|0
1644397310000|2022-02-09 09:01:50|12462.5|12447.5|12462.5|12447.5|12462.5|12447.5|12462.5|12447.5|4
1644397330000|2022-02-09 09:02:10|12461.9|12446.9|12461.9|12446.9|12461.9|12446.9|12461.9|12446.9|0
1644397380000|2022-02-09 09:03:00|12462|12447|12466.5|12451.5|12467|12452|12462|12447|20
1644397420000|2022-02-09 09:03:40|12467|12452|12464.3|12449.3|12467|12452|12464.3|12449.3|3
1644397430000|2022-02-09 09:03:50|12463.8|12448.8|12463.8|12448.8|12463.8|12448.8|12463.8|12448.8|0
1644397550000|2022-02-09 09:05:50|12462.8|12447.8|12462.3|12447.3|12463.3|12448.3|12462.3|12447.3|1
1644397560000|2022-02-09 09:06:00|12462.2|12447.2|12461.3|12446.3|12462.2|12447.2|12461.3|12446.3|0
1644397570000|2022-02-09 09:06:10|||||||||1
1644397590000|2022-02-09 09:06:30|12461.8|12446.8|12461.7|12446.7|12461.8|12446.8|12460.3|12445.3|0
1644397600000|2022-02-09 09:06:40|12461.3|12446.3|12461.3|12446.3|12461.3|12446.3|12461.3|12446.3|0
1644397610000|2022-02-09 09:06:50|12460.8|12445.8|12460.8|12445.8|12460.8|12445.8|12460.8|12445.8|0
1644397650000|2022-02-09 09:07:30|12460.7|12445.7|12459.4|12444.4|12460.7|12445.7|12459.4|12444.4|0
1644397660000|2022-02-09 09:07:40|12459.5|12444.5|12461.9|12446.9|12461.9|12446.9|12459.5|12444.5|0
1644397690000|2022-02-09 09:08:10|12461.8|12446.8|12461.8|12446.8|12461.8|12446.8|12461.8|12446.8|1
1644397700000|2022-02-09 09:08:20|12461.9|12446.9|12462.3|12447.3|12462.3|12447.3|12461.9|12446.9|0
1644397730000|2022-02-09 09:08:50|12462.5|12447.5|12463.3|12448.3|12463.3|12448.3|12462.5|12447.5|0
1644397780000|2022-02-09 09:09:40|12463.4|12448.4|12463.8|12448.8|12463.8|12448.8|12463.4|12448.4|0
1644397800000|2022-02-09 09:10:00|12462.8|12447.8|12461.2|12446.2|12462.8|12447.8|12459.7|12444.7|8
1644397820000|2022-02-09 09:10:20|12461.4|12446.4|12461.8|12446.8|12461.8|12446.8|12461.4|12446.4|0
1644397830000|2022-02-09 09:10:30|12461.7|12446.7|12461.2|12446.2|12461.7|12446.7|12461.2|12446.2|0
1644397860000|2022-02-09 09:11:00|12462.1|12447.1|12462.1|12447.1|12462.1|12447.1|12462.1|12447.1|1
1644397890000|2022-02-09 09:11:30|12462.2|12447.2|12461.3|12446.3|12462.3|12447.3|12461.3|12446.3|0
1644397900000|2022-02-09 09:11:40|12461.7|12446.7|12461.9|12446.9|12461.9|12446.9|12461.7|12446.7|0
1644397910000|2022-02-09 09:11:50|12462.8|12447.8|12462.8|12447.8|12462.8|12447.8|12462.8|12447.8|0
1644397920000|2022-02-09 09:12:00|12463.2|12448.2|12466.3|12451.3|12466.3|12451.3|12463.2|12448.2|3
1644397930000|2022-02-09 09:12:10|12466.8|12451.8|12466.8|12451.8|12466.8|12451.8|12466.8|12451.8|0
1644397960000|2022-02-09 09:12:40|12468.7|12453.7|12481.2|12466.2|12482.6|12467.6|12468.7|12453.7|14
1644397970000|2022-02-09 09:12:50|12481.1|12466.1|12481.1|12466.1|12481.1|12466.1|12481.1|12466.1|0
1644397980000|2022-02-09 09:13:00|12480.6|12465.6|12479.1|12464.1|12480.6|12465.6|12479.1|12464.1|0
1644397990000|2022-02-09 09:13:10|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|0
1644398000000|2022-02-09 09:13:20|12478.1|12463.1|12478.5|12463.5|12478.6|12463.6|12478.1|12463.1|0
1644398010000|2022-02-09 09:13:30|12477.6|12462.6|12477.6|12462.6|12478.1|12463.1|12476.7|12461.7|0
1644398040000|2022-02-09 09:14:00|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|2
1644398070000|2022-02-09 09:14:30|12478.2|12463.2|12478.2|12463.2|12478.2|12463.2|12478.2|12463.2|0
1644398080000|2022-02-09 09:14:40|12478.3|12463.3|12478.7|12463.7|12478.7|12463.7|12478.3|12463.3|1
1644398100000|2022-02-09 09:15:00|12478.2|12463.2|12478.3|12463.3|12478.3|12463.3|12478.2|12463.2|1
1644398110000|2022-02-09 09:15:10|12479.9|12464.9|12479.9|12464.9|12479.9|12464.9|12479.9|12464.9|0
1644398120000|2022-02-09 09:15:20|||||||||1
1644398170000|2022-02-09 09:16:10|12481.6|12466.6|12481.9|12466.9|12483|12468|12481.6|12466.6|22
1644398180000|2022-02-09 09:16:20|12485.3|12470.3|12485.9|12470.9|12485.9|12470.9|12485.3|12470.3|1
1644398190000|2022-02-09 09:16:30|12487.6|12472.6|12487.4|12472.4|12487.8|12472.8|12487.4|12472.4|4
1644398210000|2022-02-09 09:16:50|12487.8|12472.8|12487.8|12472.8|12487.8|12472.8|12487.8|12472.8|1
1644398220000|2022-02-09 09:17:00|12489.1|12474.1|12487.9|12472.9|12489.1|12474.1|12487.9|12472.9|2
1644398230000|2022-02-09 09:17:10|12488|12473|12488|12473|12488|12473|12488|12473|0
1644398250000|2022-02-09 09:17:30|12487.8|12472.8|12487.8|12472.8|12487.8|12472.8|12487.8|12472.8|0
1644398290000|2022-02-09 09:18:10|12487.7|12472.7|12487.2|12472.2|12487.7|12472.7|12487.2|12472.2|0
1644398300000|2022-02-09 09:18:20|12487.4|12472.4|12487.8|12472.8|12487.8|12472.8|12487.4|12472.4|0
1644398340000|2022-02-09 09:19:00|12486.5|12471.5|12486.2|12471.2|12486.5|12471.5|12485.7|12470.7|3
1644398350000|2022-02-09 09:19:10|12486.1|12471.1|12486.2|12471.2|12486.2|12471.2|12485.3|12470.3|0
1644398370000|2022-02-09 09:19:30|12486.6|12471.6|12488.9|12473.9|12488.9|12473.9|12486.6|12471.6|0
1644398400000|2022-02-09 09:20:00|12491.2|12476.2|12491.2|12476.2|12491.2|12476.2|12491.2|12476.2|1
1644398410000|2022-02-09 09:20:10|12491.1|12476.1|12489.7|12474.7|12491.1|12476.1|12489.2|12474.2|0
1644398420000|2022-02-09 09:20:20|12489.4|12474.4|12490.2|12475.2|12490.2|12475.2|12489.4|12474.4|1
1644398500000|2022-02-09 09:21:40|12490.1|12475.1|12489.3|12474.3|12490.1|12475.1|12489.3|12474.3|0
1644398520000|2022-02-09 09:22:00|12488.8|12473.8|12480.8|12465.8|12488.8|12473.8|12480.8|12465.8|2
1644398640000|2022-02-09 09:24:00|12481.2|12466.2|12481.2|12466.2|12481.2|12466.2|12481.2|12466.2|0
1644398670000|2022-02-09 09:24:30|12481.1|12466.1|12480.7|12465.7|12481.1|12466.1|12480.7|12465.7|0
1644398710000|2022-02-09 09:25:10|12480.8|12465.8|12480.8|12465.8|12480.8|12465.8|12480.8|12465.8|0
1644398730000|2022-02-09 09:25:30|12481.1|12466.1|12481.4|12466.4|12482.4|12467.4|12481.1|12466.1|0
1644398740000|2022-02-09 09:25:40|12481.3|12466.3|12481.3|12466.3|12481.3|12466.3|12481.3|12466.3|0
1644398830000|2022-02-09 09:27:10|12481.2|12466.2|12481.1|12466.1|12481.2|12466.2|12481.1|12466.1|0
1644398880000|2022-02-09 09:28:00|12479.8|12464.8|12480.3|12465.3|12480.4|12465.4|12479.8|12464.8|3
1644398920000|2022-02-09 09:28:40|12480.2|12465.2|12480.2|12465.2|12480.2|12465.2|12480.2|12465.2|0
1644398960000|2022-02-09 09:29:20|12480|12465|12479.8|12464.8|12480|12465|12479.1|12464.1|0
1644398970000|2022-02-09 09:29:30|12480.2|12465.2|12480.2|12465.2|12480.2|12465.2|12480.2|12465.2|0
1644398990000|2022-02-09 09:29:50|12481.3|12466.3|12481.3|12466.3|12481.3|12466.3|12481.3|12466.3|2
1644399020000|2022-02-09 09:30:20|12481.1|12466.1|12480.6|12465.6|12481.1|12466.1|12480.6|12465.6|0
1644399040000|2022-02-09 09:30:40|12480.2|12465.2|12475.5|12460.5|12480.2|12465.2|12475.3|12460.3|2
1644399050000|2022-02-09 09:30:50|12474.1|12459.1|12474.1|12459.1|12474.1|12459.1|12474.1|12459.1|0
1644399060000|2022-02-09 09:31:00|12474|12459|12472.7|12457.7|12474|12459|12472.7|12457.7|0
1644399120000|2022-02-09 09:32:00|12472.3|12457.3|12475.2|12460.2|12475.2|12460.2|12472.3|12457.3|1
1644399130000|2022-02-09 09:32:10|12474.6|12459.6|12470.3|12455.3|12474.6|12459.6|12469.3|12454.3|1
1644399140000|2022-02-09 09:32:20|12470.2|12455.2|12470.5|12455.5|12472|12457|12470.2|12455.2|61
1644399150000|2022-02-09 09:32:30|12470.9|12455.9|12472.6|12457.6|12472.6|12457.6|12470.9|12455.9|0
1644399160000|2022-02-09 09:32:40|12473|12458|12473|12458|12473|12458|12473|12458|0
1644399190000|2022-02-09 09:33:10|12472.8|12457.8|12471.9|12456.9|12472.8|12457.8|12471.9|12456.9|0
1644399200000|2022-02-09 09:33:20|||||||||2
1644399220000|2022-02-09 09:33:40|12471.7|12456.7|12470.4|12455.4|12471.7|12456.7|12470.4|12455.4|0
1644399250000|2022-02-09 09:34:10|12469.5|12454.5|12471|12456|12471.1|12456.1|12469.5|12454.5|2
1644399260000|2022-02-09 09:34:20|||||||||1
1644399270000|2022-02-09 09:34:30|||||||||2
1644399340000|2022-02-09 09:35:40|12471.2|12456.2|12472|12457|12472|12457|12471.2|12456.2|0
1644399380000|2022-02-09 09:36:20|||||||||1
1644399420000|2022-02-09 09:37:00|12469.1|12454.1|12469.6|12454.6|12469.6|12454.6|12469.1|12454.1|1
1644399430000|2022-02-09 09:37:10|12470|12455|12470|12455|12470|12455|12470|12455|0
1644399500000|2022-02-09 09:38:20|||||||||1
1644399530000|2022-02-09 09:38:50|12470.1|12455.1|12470.1|12455.1|12470.1|12455.1|12470.1|12455.1|0
1644399560000|2022-02-09 09:39:20|12470.4|12455.4|12472|12457|12472.1|12457.1|12470.4|12455.4|0
1644399570000|2022-02-09 09:39:30|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|0
1644399580000|2022-02-09 09:39:40|12472|12457|12471.9|12456.9|12472|12457|12471.9|12456.9|0
1644399610000|2022-02-09 09:40:10|12472|12457|12470.5|12455.5|12472|12457|12470.4|12455.4|1
1644399630000|2022-02-09 09:40:30|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|0
1644399650000|2022-02-09 09:40:50|12471|12456|12471.6|12456.6|12471.6|12456.6|12471|12456|0
1644399690000|2022-02-09 09:41:30|12471.4|12456.4|12470.9|12455.9|12471.4|12456.4|12470.9|12455.9|0
1644399720000|2022-02-09 09:42:00|12471|12456|12471|12456|12471|12456|12471|12456|1
1644399740000|2022-02-09 09:42:20|12470.8|12455.8|12472.9|12457.9|12472.9|12457.9|12470.8|12455.8|2
1644399750000|2022-02-09 09:42:30|12470.3|12455.3|12469.9|12454.9|12470.3|12455.3|12469.8|12454.8|1
1644399760000|2022-02-09 09:42:40|12470.2|12455.2|12471.9|12456.9|12471.9|12456.9|12470.2|12455.2|0
1644399790000|2022-02-09 09:43:10|12472.9|12457.9|12472.9|12457.9|12472.9|12457.9|12472.9|12457.9|0
1644399810000|2022-02-09 09:43:30|12472.4|12457.4|12472.4|12457.4|12472.4|12457.4|12472.4|12457.4|0
1644399830000|2022-02-09 09:43:50|||||||||1
1644399860000|2022-02-09 09:44:20|12472.3|12457.3|12472.4|12457.4|12472.4|12457.4|12472.3|12457.3|0
1644399870000|2022-02-09 09:44:30|12472.3|12457.3|12472.3|12457.3|12472.3|12457.3|12472.3|12457.3|13
1644399900000|2022-02-09 09:45:00|||||||||5
1644399920000|2022-02-09 09:45:20|||||||||1
1644399940000|2022-02-09 09:45:40|12472.8|12457.8|12472.8|12457.8|12472.8|12457.8|12472.8|12457.8|0
1644399950000|2022-02-09 09:45:50|||||||||1
1644399980000|2022-02-09 09:46:20|12472.3|12457.3|12472.3|12457.3|12472.3|12457.3|12472.3|12457.3|0
1644399990000|2022-02-09 09:46:30|12472.8|12457.8|12473.9|12458.9|12474|12459|12472.3|12457.3|23
1644400000000|2022-02-09 09:46:40|12473.8|12458.8|12473.7|12458.7|12473.8|12458.8|12473.7|12458.7|0
1644400010000|2022-02-09 09:46:50|12470.3|12455.3|12472.8|12457.8|12472.9|12457.9|12470.3|12455.3|0
1644400020000|2022-02-09 09:47:00|12472.7|12457.7|12472.6|12457.6|12472.7|12457.7|12472.6|12457.6|0
1644400030000|2022-02-09 09:47:10|12472.7|12457.7|12472.7|12457.7|12472.7|12457.7|12472.7|12457.7|0
1644400040000|2022-02-09 09:47:20|12472.6|12457.6|12472.6|12457.6|12472.6|12457.6|12472.6|12457.6|2
1644400270000|2022-02-09 09:51:10|12470|12455|12469.1|12454.1|12470|12455|12469.1|12454.1|1
1644400280000|2022-02-09 09:51:20|12469|12454|12469|12454|12469|12454|12469|12454|0
1644400290000|2022-02-09 09:51:30|12468.9|12453.9|12468.5|12453.5|12468.9|12453.9|12468.5|12453.5|0
1644400320000|2022-02-09 09:52:00|12466|12451|12464.1|12449.1|12466|12451|12463.6|12448.6|5
1644400380000|2022-02-09 09:53:00|12464.6|12449.6|12464.6|12449.6|12464.6|12449.6|12464.6|12449.6|0
1644400440000|2022-02-09 09:54:00|12464.4|12449.4|12463.8|12448.8|12464.4|12449.4|12463.8|12448.8|0
1644400450000|2022-02-09 09:54:10|12465.1|12450.1|12465.1|12450.1|12465.1|12450.1|12465.1|12450.1|0
1644400500000|2022-02-09 09:55:00|12463.6|12448.6|12465.6|12450.6|12465.6|12450.6|12463.6|12448.6|0
1644400510000|2022-02-09 09:55:10|12465.5|12450.5|12465.5|12450.5|12465.5|12450.5|12465.5|12450.5|0
1644400520000|2022-02-09 09:55:20|12465.6|12450.6|12465.6|12450.6|12465.6|12450.6|12465.6|12450.6|0
1644400560000|2022-02-09 09:56:00|12465.5|12450.5|12464.8|12449.8|12465.5|12450.5|12464.8|12449.8|0
1644400570000|2022-02-09 09:56:10|12466|12451|12466.6|12451.6|12466.7|12451.7|12466|12451|1
1644400590000|2022-02-09 09:56:30|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|0
1644400620000|2022-02-09 09:57:00|12465.2|12450.2|12465.7|12450.7|12465.7|12450.7|12465.2|12450.2|0
1644400660000|2022-02-09 09:57:40|12465.6|12450.6|12465.6|12450.6|12465.6|12450.6|12465.6|12450.6|0
1644400680000|2022-02-09 09:58:00|12465.1|12450.1|12463.5|12448.5|12465.2|12450.2|12463.5|12448.5|1
1644400690000|2022-02-09 09:58:10|||||||||1
1644400740000|2022-02-09 09:59:00|12464|12449|12464|12449|12464.4|12449.4|12464|12449|0
1644400780000|2022-02-09 09:59:40|12465|12450|12465|12450|12465|12450|12465|12450|0
1644400960000|2022-02-09 10:02:40|12465.1|12450.1|12465.5|12450.5|12465.5|12450.5|12465.1|12450.1|0
1644400970000|2022-02-09 10:02:50|12465.6|12450.6|12466|12451|12466|12451|12465.6|12450.6|0
1644401100000|2022-02-09 10:05:00|||||||||1
1644401150000|2022-02-09 10:05:50|12465.9|12450.9|12465.9|12450.9|12465.9|12450.9|12465.9|12450.9|3
1644401190000|2022-02-09 10:06:30|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|3
1644401250000|2022-02-09 10:07:30|12466.1|12451.1|12466.4|12451.4|12466.4|12451.4|12465.9|12450.9|9
1644401260000|2022-02-09 10:07:40|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|12466.3|12451.3|1
1644401270000|2022-02-09 10:07:50|12466.4|12451.4|12466.4|12451.4|12466.4|12451.4|12466.4|12451.4|1
1644401310000|2022-02-09 10:08:30|12466.5|12451.5|12467.4|12452.4|12467.4|12452.4|12466.5|12451.5|3
1644401340000|2022-02-09 10:09:00|12467.5|12452.5|12467.9|12452.9|12467.9|12452.9|12467.5|12452.5|0
1644401350000|2022-02-09 10:09:10|||||||||4
1644401370000|2022-02-09 10:09:30|12467.8|12452.8|12467.8|12452.8|12467.8|12452.8|12467.8|12452.8|8
1644401400000|2022-02-09 10:10:00|12465.7|12450.7|12462.8|12447.8|12465.7|12450.7|12462.8|12447.8|8
1644401430000|2022-02-09 10:10:30|12462.7|12447.7|12462.8|12447.8|12462.8|12447.8|12462.7|12447.7|3
1644401460000|2022-02-09 10:11:00|12462.9|12447.9|12463.3|12448.3|12463.8|12448.8|12462.9|12447.9|0
1644401470000|2022-02-09 10:11:10|12462.7|12447.7|12462.8|12447.8|12462.8|12447.8|12462.7|12447.7|0
1644401490000|2022-02-09 10:11:30|12462.7|12447.7|12462.8|12447.8|12462.8|12447.8|12462.7|12447.7|1
1644401520000|2022-02-09 10:12:00|12462.7|12447.7|12463.7|12448.7|12463.7|12448.7|12462.7|12447.7|3
1644401530000|2022-02-09 10:12:10|12463.3|12448.3|12463.3|12448.3|12463.3|12448.3|12463.3|12448.3|1
1644401550000|2022-02-09 10:12:30|12463.8|12448.8|12464.3|12449.3|12464.3|12449.3|12463.8|12448.8|0
1644401590000|2022-02-09 10:13:10|12465.3|12450.3|12465.3|12450.3|12465.3|12450.3|12465.3|12450.3|0
1644401640000|2022-02-09 10:14:00|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|3
1644401670000|2022-02-09 10:14:30|12465.2|12450.2|12465.3|12450.3|12465.3|12450.3|12465.2|12450.2|0
1644401680000|2022-02-09 10:14:40|12465.8|12450.8|12465.8|12450.8|12465.8|12450.8|12465.8|12450.8|2
1644401720000|2022-02-09 10:15:20|12465.3|12450.3|12465.3|12450.3|12465.3|12450.3|12465.3|12450.3|33
1644401730000|2022-02-09 10:15:30|12465.1|12450.1|12465.1|12450.1|12465.1|12450.1|12465.1|12450.1|77
1644401740000|2022-02-09 10:15:40|12465.2|12450.2|12465.6|12450.6|12465.6|12450.6|12465.2|12450.2|0
1644401760000|2022-02-09 10:16:00|||||||||1
1644401770000|2022-02-09 10:16:10|12466|12451|12466.3|12451.3|12466.3|12451.3|12466|12451|3
1644401810000|2022-02-09 10:16:50|12461.8|12446.8|12460.8|12445.8|12461.8|12446.8|12460.8|12445.8|2
1644401820000|2022-02-09 10:17:00|12460.7|12445.7|12460.7|12445.7|12460.7|12445.7|12460.7|12445.7|0
1644401860000|2022-02-09 10:17:40|12462.8|12447.8|12462.8|12447.8|12462.8|12447.8|12462.8|12447.8|0
1644401870000|2022-02-09 10:17:50|12463|12448|12463.7|12448.7|12463.8|12448.8|12463|12448|5
1644401880000|2022-02-09 10:18:00|12463.8|12448.8|12463.7|12448.7|12463.8|12448.8|12463.7|12448.7|0
1644401900000|2022-02-09 10:18:20|12463.8|12448.8|12463.8|12448.8|12463.8|12448.8|12463.8|12448.8|0
1644401920000|2022-02-09 10:18:40|12463.7|12448.7|12463.7|12448.7|12463.8|12448.8|12463.7|12448.7|0
1644401930000|2022-02-09 10:18:50|12463.2|12448.2|12464.3|12449.3|12464.3|12449.3|12463.2|12448.2|3
1644401950000|2022-02-09 10:19:10|12464.4|12449.4|12464.7|12449.7|12464.8|12449.8|12464.3|12449.3|0
1644401970000|2022-02-09 10:19:30|12464.3|12449.3|12464.3|12449.3|12464.3|12449.3|12464.3|12449.3|0
1644401990000|2022-02-09 10:19:50|||||||||1
1644402000000|2022-02-09 10:20:00|12465.3|12450.3|12466.3|12451.3|12466.3|12451.3|12465.3|12450.3|9
1644402050000|2022-02-09 10:20:50|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|0
1644402100000|2022-02-09 10:21:40|||||||||1
1644402110000|2022-02-09 10:21:50|12465.2|12450.2|12464.7|12449.7|12465.2|12450.2|12464.7|12449.7|0
1644402120000|2022-02-09 10:22:00|12464.8|12449.8|12464.6|12449.6|12464.8|12449.8|12464.6|12449.6|0
1644402180000|2022-02-09 10:23:00|12464.7|12449.7|12464.7|12449.7|12464.7|12449.7|12464.7|12449.7|4
1644402190000|2022-02-09 10:23:10|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|12464.8|12449.8|0
1644402200000|2022-02-09 10:23:20|12464.9|12449.9|12465.8|12450.8|12465.8|12450.8|12464.9|12449.9|0
1644402210000|2022-02-09 10:23:30|||||||||1
1644402220000|2022-02-09 10:23:40|||||||||3
1644402280000|2022-02-09 10:24:40|12466.8|12451.8|12467.8|12452.8|12467.8|12452.8|12466.8|12451.8|0
1644402320000|2022-02-09 10:25:20|12467.3|12452.3|12467.3|12452.3|12467.3|12452.3|12467.3|12452.3|1
1644402350000|2022-02-09 10:25:50|12467.4|12452.4|12468.3|12453.3|12468.3|12453.3|12467.4|12452.4|5
1644402440000|2022-02-09 10:27:20|12467.9|12452.9|12467.8|12452.8|12467.9|12452.9|12467.8|12452.8|1
1644402450000|2022-02-09 10:27:30|12468.3|12453.3|12468.4|12453.4|12468.4|12453.4|12468.3|12453.3|0
1644402460000|2022-02-09 10:27:40|12469.2|12454.2|12469.2|12454.2|12469.2|12454.2|12469.2|12454.2|0
1644402550000|2022-02-09 10:29:10|||||||||5
1644402560000|2022-02-09 10:29:20|12469.3|12454.3|12469.7|12454.7|12469.7|12454.7|12469.3|12454.3|0
1644402580000|2022-02-09 10:29:40|12471.2|12456.2|12471.6|12456.6|12471.6|12456.6|12471.2|12456.2|106
1644402590000|2022-02-09 10:29:50|12472.1|12457.1|12472.1|12457.1|12472.1|12457.1|12472.1|12457.1|2
1644402630000|2022-02-09 10:30:30|12473|12458|12472.6|12457.6|12473.1|12458.1|12472.1|12457.1|2
1644402670000|2022-02-09 10:31:10|12472.1|12457.1|12472.1|12457.1|12472.1|12457.1|12472.1|12457.1|1
1644402710000|2022-02-09 10:31:50|12470|12455|12469.7|12454.7|12470|12455|12469.7|12454.7|2
1644402720000|2022-02-09 10:32:00|12470.1|12455.1|12469.6|12454.6|12470.1|12455.1|12469.6|12454.6|3
1644402730000|2022-02-09 10:32:10|12470|12455|12470|12455|12470|12455|12470|12455|0
1644402770000|2022-02-09 10:32:50|12470.5|12455.5|12470.5|12455.5|12470.5|12455.5|12470.5|12455.5|0
1644402780000|2022-02-09 10:33:00|12470.3|12455.3|12469.9|12454.9|12470.3|12455.3|12469.9|12454.9|1
1644402800000|2022-02-09 10:33:20|12470.3|12455.3|12470.5|12455.5|12470.5|12455.5|12470.3|12455.3|1
1644402840000|2022-02-09 10:34:00|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|2
1644402850000|2022-02-09 10:34:10|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|0
1644402930000|2022-02-09 10:35:30|||||||||4
1644402940000|2022-02-09 10:35:40|12470.2|12455.2|12470.2|12455.2|12470.2|12455.2|12470.2|12455.2|1
1644403000000|2022-02-09 10:36:40|||||||||1
1644403010000|2022-02-09 10:36:50|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|1
1644403020000|2022-02-09 10:37:00|12462.8|12447.8|12461.8|12446.8|12462.8|12447.8|12461.8|12446.8|0
1644403040000|2022-02-09 10:37:20|12461.9|12446.9|12462.3|12447.3|12462.3|12447.3|12461.9|12446.9|0
1644403060000|2022-02-09 10:37:40|12464.3|12449.3|12464.4|12449.4|12464.4|12449.4|12464.3|12449.3|0
1644403080000|2022-02-09 10:38:00|12464.8|12449.8|12464.9|12449.9|12464.9|12449.9|12464.8|12449.8|0
1644403090000|2022-02-09 10:38:10|12465.2|12450.2|12464.8|12449.8|12465.2|12450.2|12464.8|12449.8|0
1644403120000|2022-02-09 10:38:40|12463.8|12448.8|12463.8|12448.8|12463.8|12448.8|12463.8|12448.8|1
1644403170000|2022-02-09 10:39:30|||||||||5
1644403230000|2022-02-09 10:40:30|12463.9|12448.9|12464.8|12449.8|12464.8|12449.8|12463.9|12448.9|1
1644403320000|2022-02-09 10:42:00|12459.2|12444.2|12457.8|12442.8|12459.2|12444.2|12457.7|12442.7|4
1644403330000|2022-02-09 10:42:10|12457.7|12442.7|12457.7|12442.7|12457.8|12442.8|12457.7|12442.7|5
1644403340000|2022-02-09 10:42:20|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|0
1644403350000|2022-02-09 10:42:30|||||||||1
1644403360000|2022-02-09 10:42:40|12458.2|12443.2|12460.3|12445.3|12460.3|12445.3|12458.2|12443.2|0
1644403370000|2022-02-09 10:42:50|12460.2|12445.2|12460.1|12445.1|12460.2|12445.2|12460.1|12445.1|0
1644403380000|2022-02-09 10:43:00|12459.7|12444.7|12458.2|12443.2|12459.7|12444.7|12458.2|12443.2|0
1644403420000|2022-02-09 10:43:40|||||||||4
1644403460000|2022-02-09 10:44:20|||||||||1
1644403500000|2022-02-09 10:45:00|||||||||2
1644403510000|2022-02-09 10:45:10|12453.8|12438.8|12453.7|12438.7|12453.8|12438.8|12453.7|12438.7|0
1644403520000|2022-02-09 10:45:20|12453.6|12438.6|12449.2|12434.2|12453.6|12438.6|12449.2|12434.2|2
1644403530000|2022-02-09 10:45:30|12450.6|12435.6|12450.6|12435.6|12450.6|12435.6|12450.1|12435.1|2
1644403540000|2022-02-09 10:45:40|12450.1|12435.1|12450.1|12435.1|12450.1|12435.1|12450.1|12435.1|0
1644403550000|2022-02-09 10:45:50|12450.4|12435.4|12451.3|12436.3|12451.3|12436.3|12450.4|12435.4|0
1644403560000|2022-02-09 10:46:00|12451.7|12436.7|12454.2|12439.2|12455.1|12440.1|12451.7|12436.7|1
1644403570000|2022-02-09 10:46:10|12454.1|12439.1|12455.3|12440.3|12455.7|12440.7|12453.2|12438.2|2
1644403590000|2022-02-09 10:46:30|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|0
1644403620000|2022-02-09 10:47:00|12453.3|12438.3|12452.4|12437.4|12453.3|12438.3|12452.4|12437.4|3
1644403630000|2022-02-09 10:47:10|12453.7|12438.7|12453.7|12438.7|12453.7|12438.7|12453.7|12438.7|0
1644403640000|2022-02-09 10:47:20|12453.9|12438.9|12454.7|12439.7|12454.7|12439.7|12453.9|12438.9|0
1644403650000|2022-02-09 10:47:30|12454.9|12439.9|12455.7|12440.7|12455.7|12440.7|12454.9|12439.9|0
1644403670000|2022-02-09 10:47:50|12455.6|12440.6|12455.2|12440.2|12455.6|12440.6|12455.2|12440.2|0
1644403680000|2022-02-09 10:48:00|12455.6|12440.6|12455.6|12440.6|12455.6|12440.6|12455.6|12440.6|0
1644403750000|2022-02-09 10:49:10|12455.2|12440.2|12455.1|12440.1|12455.2|12440.2|12454.6|12439.6|3
1644403770000|2022-02-09 10:49:30|12455.2|12440.2|12455.1|12440.1|12455.2|12440.2|12455.1|12440.1|0
1644403780000|2022-02-09 10:49:40|12455.2|12440.2|12455.1|12440.1|12455.2|12440.2|12455.1|12440.1|0
1644403790000|2022-02-09 10:49:50|12455.2|12440.2|12455.2|12440.2|12455.2|12440.2|12455.2|12440.2|0
1644403800000|2022-02-09 10:50:00|12454.6|12439.6|12454.1|12439.1|12454.6|12439.6|12454.1|12439.1|1
1644403810000|2022-02-09 10:50:10|12455.7|12440.7|12455.6|12440.6|12455.7|12440.7|12454.6|12439.6|0
1644403860000|2022-02-09 10:51:00|12454.6|12439.6|12454.7|12439.7|12454.7|12439.7|12454.6|12439.6|16
1644403870000|2022-02-09 10:51:10|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|4
1644403890000|2022-02-09 10:51:30|12455.3|12440.3|12455.6|12440.6|12455.6|12440.6|12455.3|12440.3|0
1644403910000|2022-02-09 10:51:50|12459.9|12444.9|12461.8|12446.8|12461.8|12446.8|12459.9|12444.9|34
1644403920000|2022-02-09 10:52:00|12461.2|12446.2|12462.2|12447.2|12462.2|12447.2|12461.2|12446.2|0
1644403930000|2022-02-09 10:52:10|12462.3|12447.3|12462.3|12447.3|12462.3|12447.3|12462.3|12447.3|0
1644403960000|2022-02-09 10:52:40|||||||||1
1644403980000|2022-02-09 10:53:00|||||||||3
1644403990000|2022-02-09 10:53:10|12465.3|12450.3|12466.7|12451.7|12466.7|12451.7|12465.3|12450.3|0
1644404000000|2022-02-09 10:53:20|12466.8|12451.8|12467.1|12452.1|12467.1|12452.1|12466.7|12451.7|0
1644404010000|2022-02-09 10:53:30|12466.6|12451.6|12466.6|12451.6|12466.6|12451.6|12466.6|12451.6|0
1644404020000|2022-02-09 10:53:40|12466.8|12451.8|12467.1|12452.1|12467.2|12452.2|12466.8|12451.8|0
1644404040000|2022-02-09 10:54:00|12466.6|12451.6|12466.6|12451.6|12466.6|12451.6|12466.6|12451.6|2
1644404050000|2022-02-09 10:54:10|12470.2|12455.2|12470.2|12455.2|12470.2|12455.2|12470.2|12455.2|1
1644404070000|2022-02-09 10:54:30|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|2
1644404090000|2022-02-09 10:54:50|12470.8|12455.8|12470.8|12455.8|12470.8|12455.8|12470.8|12455.8|0
1644404130000|2022-02-09 10:55:30|12471.2|12456.2|12471.2|12456.2|12471.2|12456.2|12471.2|12456.2|1
1644404160000|2022-02-09 10:56:00|||||||||2
1644404200000|2022-02-09 10:56:40|12474.2|12459.2|12474.3|12459.3|12474.3|12459.3|12474.2|12459.2|0
1644404210000|2022-02-09 10:56:50|12474.2|12459.2|12474.3|12459.3|12474.3|12459.3|12474.2|12459.2|0
1644404220000|2022-02-09 10:57:00|12474.7|12459.7|12474.2|12459.2|12474.7|12459.7|12474.1|12459.1|2
1644404250000|2022-02-09 10:57:30|12474.1|12459.1|12474.7|12459.7|12474.7|12459.7|12474.1|12459.1|1
1644404290000|2022-02-09 10:58:10|||||||||1
1644404300000|2022-02-09 10:58:20|12474.6|12459.6|12474.6|12459.6|12474.6|12459.6|12474.6|12459.6|5
1644404320000|2022-02-09 10:58:40|12474.7|12459.7|12474.7|12459.7|12474.7|12459.7|12474.7|12459.7|0
1644404360000|2022-02-09 10:59:20|||||||||1
1644404460000|2022-02-09 11:01:00|12475.2|12460.2|12474.8|12459.8|12475.2|12460.2|12474.7|12459.7|0
1644404470000|2022-02-09 11:01:10|12475.2|12460.2|12476.8|12461.8|12476.8|12461.8|12475.2|12460.2|0
1644404480000|2022-02-09 11:01:20|||||||||1
1644404510000|2022-02-09 11:01:50|||||||||5
1644404520000|2022-02-09 11:02:00|12476.6|12461.6|12472.6|12457.6|12476.6|12461.6|12472.1|12457.1|1
1644404540000|2022-02-09 11:02:20|12472.4|12457.4|12470.7|12455.7|12472.4|12457.4|12470.7|12455.7|0
1644404590000|2022-02-09 11:03:10|||||||||1
1644404650000|2022-02-09 11:04:10|12471.2|12456.2|12474.2|12459.2|12474.2|12459.2|12471.2|12456.2|0
1644404670000|2022-02-09 11:04:30|12474.1|12459.1|12474.1|12459.1|12474.1|12459.1|12474.1|12459.1|0
1644404700000|2022-02-09 11:05:00|12473.7|12458.7|12471.2|12456.2|12473.7|12458.7|12470.7|12455.7|1
1644404710000|2022-02-09 11:05:10|||||||||3
1644404720000|2022-02-09 11:05:20|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|0
1644404730000|2022-02-09 11:05:30|||||||||2
1644404760000|2022-02-09 11:06:00|12470.2|12455.2|12470.2|12455.2|12470.2|12455.2|12470.2|12455.2|0
1644404810000|2022-02-09 11:06:50|||||||||1
1644404840000|2022-02-09 11:07:20|||||||||4
1644404910000|2022-02-09 11:08:30|12470.3|12455.3|12470.3|12455.3|12470.3|12455.3|12470.3|12455.3|0
1644404920000|2022-02-09 11:08:40|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|0
1644404930000|2022-02-09 11:08:50|||||||||1
1644404940000|2022-02-09 11:09:00|12470.2|12455.2|12470.7|12455.7|12470.7|12455.7|12470.2|12455.2|0
1644404960000|2022-02-09 11:09:20|12471.7|12456.7|12471.7|12456.7|12471.7|12456.7|12471.7|12456.7|1
1644404980000|2022-02-09 11:09:40|||||||||1
1644404990000|2022-02-09 11:09:50|12470.2|12455.2|12469.7|12454.7|12470.2|12455.2|12469.7|12454.7|0
1644405000000|2022-02-09 11:10:00|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|3
1644405010000|2022-02-09 11:10:10|12470.2|12455.2|12470.2|12455.2|12470.2|12455.2|12470.2|12455.2|0
1644405020000|2022-02-09 11:10:20|||||||||1
1644405040000|2022-02-09 11:10:40|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|1
1644405070000|2022-02-09 11:11:10|12470.3|12455.3|12470.7|12455.7|12470.7|12455.7|12470.3|12455.3|2
1644405090000|2022-02-09 11:11:30|12470.5|12455.5|12468.7|12453.7|12470.5|12455.5|12468.7|12453.7|0
1644405130000|2022-02-09 11:12:10|||||||||2
1644405160000|2022-02-09 11:12:40|||||||||1
1644405210000|2022-02-09 11:13:30|||||||||4
1644405270000|2022-02-09 11:14:30|12465.8|12450.8|12465.2|12450.2|12465.8|12450.8|12465.2|12450.2|6
1644405280000|2022-02-09 11:14:40|12465.7|12450.7|12465.7|12450.7|12465.7|12450.7|12465.7|12450.7|0
1644405300000|2022-02-09 11:15:00|12466.1|12451.1|12466.1|12451.1|12466.1|12451.1|12466.1|12451.1|1
1644405330000|2022-02-09 11:15:30|12464.2|12449.2|12464.2|12449.2|12464.2|12449.2|12464.2|12449.2|0
1644405340000|2022-02-09 11:15:40|12464.7|12449.7|12464.6|12449.6|12464.7|12449.7|12464.6|12449.6|14
1644405370000|2022-02-09 11:16:10|||||||||4
1644405380000|2022-02-09 11:16:20|||||||||1
1644405450000|2022-02-09 11:17:30|||||||||2
1644405490000|2022-02-09 11:18:10|||||||||1
1644405540000|2022-02-09 11:19:00|||||||||4
1644405590000|2022-02-09 11:19:50|||||||||1
1644405610000|2022-02-09 11:20:10|||||||||1
1644405660000|2022-02-09 11:21:00|12465.5|12450.5|12472.5|12457.5|12472.6|12457.6|12465.5|12450.5|9
1644405670000|2022-02-09 11:21:10|12472.6|12457.6|12470.6|12455.6|12472.6|12457.6|12470.6|12455.6|3
1644405690000|2022-02-09 11:21:30|12471|12456|12471.5|12456.5|12471.5|12456.5|12471|12456|0
1644405700000|2022-02-09 11:21:40|12471.1|12456.1|12474.5|12459.5|12475|12460|12471.1|12456.1|25
1644405710000|2022-02-09 11:21:50|12477|12462|12475.5|12460.5|12477|12462|12475.4|12460.4|9
1644405790000|2022-02-09 11:23:10|12475|12460|12474.5|12459.5|12475.4|12460.4|12474.4|12459.4|1
1644405850000|2022-02-09 11:24:10|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|16
1644405860000|2022-02-09 11:24:20|12474.5|12459.5|12474.5|12459.5|12474.5|12459.5|12474.5|12459.5|0
1644405950000|2022-02-09 11:25:50|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|12474.4|12459.4|1
1644406010000|2022-02-09 11:26:50|12474.3|12459.3|12474|12459|12474.3|12459.3|12473.4|12458.4|0
1644406060000|2022-02-09 11:27:40|||||||||1
1644406120000|2022-02-09 11:28:40|12474.4|12459.4|12473.9|12458.9|12474.4|12459.4|12473.9|12458.9|0
1644406140000|2022-02-09 11:29:00|||||||||1
1644406160000|2022-02-09 11:29:20|||||||||2
1644406170000|2022-02-09 11:29:30|||||||||1
1644406190000|2022-02-09 11:29:50|12479|12464|12481.2|12466.2|12481.2|12466.2|12479|12464|1
1644406200000|2022-02-09 11:30:00|12480.8|12465.8|12483.8|12468.8|12483.8|12468.8|12480.8|12465.8|2
1644406210000|2022-02-09 11:30:10|12482.3|12467.3|12482.3|12467.3|12482.3|12467.3|12482.3|12467.3|5
1644406220000|2022-02-09 11:30:20|12482.8|12467.8|12482.8|12467.8|12482.8|12467.8|12482.8|12467.8|1
1644406240000|2022-02-09 11:30:40|||||||||4
1644406250000|2022-02-09 11:30:50|12485.4|12470.4|12485.8|12470.8|12486.3|12471.3|12485.4|12470.4|3
1644406270000|2022-02-09 11:31:10|12492.1|12477.1|12492.1|12477.1|12492.1|12477.1|12492.1|12477.1|13
1644406290000|2022-02-09 11:31:30|12492.9|12477.9|12493|12478|12493|12478|12492.9|12477.9|1
1644406300000|2022-02-09 11:31:40|||||||||2
1644406310000|2022-02-09 11:31:50|||||||||2
1644406320000|2022-02-09 11:32:00|12494.3|12479.3|12494|12479|12494.4|12479.4|12494|12479|2
1644406330000|2022-02-09 11:32:10|12492.9|12477.9|12493.4|12478.4|12493.4|12478.4|12492.9|12477.9|3
1644406340000|2022-02-09 11:32:20|||||||||2
1644406350000|2022-02-09 11:32:30|||||||||1
1644406360000|2022-02-09 11:32:40|12494.5|12479.5|12494.5|12479.5|12494.5|12479.5|12494.5|12479.5|8
1644406390000|2022-02-09 11:33:10|12494.7|12479.7|12495.5|12480.5|12495.5|12480.5|12494.7|12479.7|0
1644406420000|2022-02-09 11:33:40|12496|12481|12496|12481|12496|12481|12496|12481|0
1644406440000|2022-02-09 11:34:00|12495.7|12480.7|12494.5|12479.5|12495.7|12480.7|12494.5|12479.5|0
1644406450000|2022-02-09 11:34:10|12497|12482|12497|12482|12497|12482|12497|12482|1
1644406460000|2022-02-09 11:34:20|12496.6|12481.6|12495.5|12480.5|12496.6|12481.6|12495.5|12480.5|1
1644406470000|2022-02-09 11:34:30|||||||||1
1644406480000|2022-02-09 11:34:40|12494|12479|12494|12479|12494|12479|12494|12479|0
1644406490000|2022-02-09 11:34:50|12495.5|12480.5|12493.5|12478.5|12495.7|12480.7|12493.5|12478.5|0
1644406510000|2022-02-09 11:35:10|12493.9|12478.9|12493.9|12478.9|12493.9|12478.9|12493.9|12478.9|1
1644406520000|2022-02-09 11:35:20|12492.6|12477.6|12492.3|12477.3|12492.6|12477.6|12492.3|12477.3|1
1644406530000|2022-02-09 11:35:30|12492.2|12477.2|12490.4|12475.4|12492.2|12477.2|12490.4|12475.4|0
1644406560000|2022-02-09 11:36:00|12490.5|12475.5|12491.4|12476.4|12491.4|12476.4|12490.5|12475.5|0
1644406570000|2022-02-09 11:36:10|12490.8|12475.8|12490.8|12475.8|12490.8|12475.8|12490.8|12475.8|0
1644406610000|2022-02-09 11:36:50|12490.7|12475.7|12489.3|12474.3|12490.7|12475.7|12489.3|12474.3|1
1644406620000|2022-02-09 11:37:00|12489.1|12474.1|12486.4|12471.4|12489.1|12474.1|12486.4|12471.4|0
1644406630000|2022-02-09 11:37:10|||||||||1
1644406640000|2022-02-09 11:37:20|12487.4|12472.4|12487.4|12472.4|12487.4|12472.4|12487.4|12472.4|0
1644406650000|2022-02-09 11:37:30|12487.3|12472.3|12492.7|12477.7|12492.8|12477.8|12487.3|12472.3|2
1644406660000|2022-02-09 11:37:40|12492.3|12477.3|12488.9|12473.9|12492.3|12477.3|12486.9|12471.9|0
1644406670000|2022-02-09 11:37:50|12489.2|12474.2|12488.7|12473.7|12489.2|12474.2|12488.7|12473.7|0
1644406700000|2022-02-09 11:38:20|12487.3|12472.3|12487.3|12472.3|12487.3|12472.3|12487.3|12472.3|0
1644406730000|2022-02-09 11:38:50|12487.8|12472.8|12487.8|12472.8|12487.8|12472.8|12487.8|12472.8|1
1644406740000|2022-02-09 11:39:00|12487.4|12472.4|12487.3|12472.3|12487.4|12472.4|12487.3|12472.3|1
1644406790000|2022-02-09 11:39:50|12487|12472|12484.9|12469.9|12487|12472|12484.9|12469.9|0
1644406850000|2022-02-09 11:40:50|||||||||1
1644406900000|2022-02-09 11:41:40|||||||||2
1644406960000|2022-02-09 11:42:40|12485.9|12470.9|12485.4|12470.4|12485.9|12470.9|12485.4|12470.4|0
1644406970000|2022-02-09 11:42:50|12485|12470|12484.9|12469.9|12485|12470|12484.9|12469.9|1
1644406990000|2022-02-09 11:43:10|12485.3|12470.3|12489.7|12474.7|12489.7|12474.7|12485.3|12470.3|5
1644407010000|2022-02-09 11:43:30|12489.8|12474.8|12489.8|12474.8|12489.8|12474.8|12489.8|12474.8|0
1644407020000|2022-02-09 11:43:40|12490.2|12475.2|12489.7|12474.7|12490.2|12475.2|12489.7|12474.7|3
1644407030000|2022-02-09 11:43:50|12492.2|12477.2|12492.2|12477.2|12492.2|12477.2|12492.2|12477.2|2
1644407040000|2022-02-09 11:44:00|12491.7|12476.7|12493.8|12478.8|12493.8|12478.8|12491.7|12476.7|0
1644407050000|2022-02-09 11:44:10|12494.2|12479.2|12494.2|12479.2|12494.2|12479.2|12493.7|12478.7|0
1644407080000|2022-02-09 11:44:40|12494.1|12479.1|12492.8|12477.8|12494.1|12479.1|12492.8|12477.8|1
1644407090000|2022-02-09 11:44:50|12492.6|12477.6|12491.2|12476.2|12492.7|12477.7|12491.2|12476.2|0
1644407110000|2022-02-09 11:45:10|12493.3|12478.3|12490.8|12475.8|12493.3|12478.3|12490.8|12475.8|1
1644407130000|2022-02-09 11:45:30|12491.2|12476.2|12491.2|12476.2|12491.2|12476.2|12491.2|12476.2|0
1644407140000|2022-02-09 11:45:40|12487.7|12472.7|12487.2|12472.2|12487.7|12472.7|12487.2|12472.2|1
1644407160000|2022-02-09 11:46:00|12486.4|12471.4|12486.4|12471.4|12486.4|12471.4|12486.4|12471.4|0
1644407190000|2022-02-09 11:46:30|12486.8|12471.8|12486.8|12471.8|12486.8|12471.8|12486.8|12471.8|6
1644407200000|2022-02-09 11:46:40|12487.8|12472.8|12487.8|12472.8|12487.8|12472.8|12487.8|12472.8|0
1644407210000|2022-02-09 11:46:50|||||||||1
1644407220000|2022-02-09 11:47:00|12487.2|12472.2|12488.7|12473.7|12488.7|12473.7|12487.2|12472.2|3
1644407230000|2022-02-09 11:47:10|12487.8|12472.8|12491.2|12476.2|12491.2|12476.2|12487.8|12472.8|1
1644407240000|2022-02-09 11:47:20|12493.2|12478.2|12493.2|12478.2|12493.2|12478.2|12493.2|12478.2|0
1644407270000|2022-02-09 11:47:50|12493.3|12478.3|12493.7|12478.7|12493.7|12478.7|12493.3|12478.3|0
1644407290000|2022-02-09 11:48:10|12493.3|12478.3|12493.3|12478.3|12493.3|12478.3|12493.3|12478.3|0
1644407340000|2022-02-09 11:49:00|12493.1|12478.1|12492.2|12477.2|12493.1|12478.1|12492.2|12477.2|2
1644407370000|2022-02-09 11:49:30|12492.3|12477.3|12492.2|12477.2|12492.7|12477.7|12492.2|12477.2|0
1644407400000|2022-02-09 11:50:00|12492.6|12477.6|12492.7|12477.7|12492.7|12477.7|12492.6|12477.6|4
1644407410000|2022-02-09 11:50:10|12491.8|12476.8|12491.2|12476.2|12492.1|12477.1|12491.2|12476.2|0
1644407420000|2022-02-09 11:50:20|12491.3|12476.3|12491.7|12476.7|12491.7|12476.7|12491.2|12476.2|0
1644407430000|2022-02-09 11:50:30|12492.2|12477.2|12492.2|12477.2|12492.2|12477.2|12492.2|12477.2|0
1644407440000|2022-02-09 11:50:40|12492.1|12477.1|12491.8|12476.8|12492.1|12477.1|12491.8|12476.8|0
1644407460000|2022-02-09 11:51:00|12492.2|12477.2|12492.2|12477.2|12492.2|12477.2|12492.2|12477.2|0
1644407510000|2022-02-09 11:51:50|12491.4|12476.4|12491.3|12476.3|12491.4|12476.4|12491.3|12476.3|1
1644407520000|2022-02-09 11:52:00|12491.4|12476.4|12492.2|12477.2|12492.2|12477.2|12491.4|12476.4|0
1644407530000|2022-02-09 11:52:10|||||||||1
1644407560000|2022-02-09 11:52:40|12493.9|12478.9|12494.3|12479.3|12494.8|12479.8|12493.9|12478.9|8
1644407590000|2022-02-09 11:53:10|12494.4|12479.4|12494.7|12479.7|12494.7|12479.7|12494.4|12479.4|2
1644407610000|2022-02-09 11:53:30|12494.3|12479.3|12494.7|12479.7|12494.7|12479.7|12494.3|12479.3|0
1644407620000|2022-02-09 11:53:40|12494.3|12479.3|12494.3|12479.3|12494.3|12479.3|12494.3|12479.3|0
1644407640000|2022-02-09 11:54:00|12492.7|12477.7|12492.7|12477.7|12492.7|12477.7|12492.7|12477.7|0
1644407650000|2022-02-09 11:54:10|12492.2|12477.2|12492.2|12477.2|12492.7|12477.7|12492.2|12477.2|1
1644407680000|2022-02-09 11:54:40|12494.8|12479.8|12494.8|12479.8|12494.8|12479.8|12494.8|12479.8|1
1644407700000|2022-02-09 11:55:00|12494.7|12479.7|12494.3|12479.3|12494.7|12479.7|12494.3|12479.3|0
1644407710000|2022-02-09 11:55:10|12494.5|12479.5|12495.9|12480.9|12495.9|12480.9|12494.5|12479.5|0
1644407720000|2022-02-09 11:55:20|12496.1|12481.1|12495.7|12480.7|12496.1|12481.1|12495.7|12480.7|0
1644407730000|2022-02-09 11:55:30|12495.2|12480.2|12495.8|12480.8|12495.8|12480.8|12495.2|12480.2|4
1644407760000|2022-02-09 11:56:00|12495.7|12480.7|12495.2|12480.2|12495.7|12480.7|12495.2|12480.2|1
1644407770000|2022-02-09 11:56:10|12494.8|12479.8|12494.8|12479.8|12494.8|12479.8|12494.8|12479.8|0
1644407790000|2022-02-09 11:56:30|12496.2|12481.2|12496.7|12481.7|12496.7|12481.7|12496.2|12481.2|1
1644407810000|2022-02-09 11:56:50|12496.8|12481.8|12496.8|12481.8|12496.8|12481.8|12496.8|12481.8|0
1644407820000|2022-02-09 11:57:00|12495.7|12480.7|12501.7|12486.7|12501.7|12486.7|12495.7|12480.7|9
1644407840000|2022-02-09 11:57:20|12496.2|12481.2|12496.1|12481.1|12496.2|12481.2|12496.1|12481.1|18
1644407850000|2022-02-09 11:57:30|12495.3|12480.3|12495.3|12480.3|12495.3|12480.3|12495.3|12480.3|0
1644407860000|2022-02-09 11:57:40|12494.8|12479.8|12494.8|12479.8|12494.8|12479.8|12494.8|12479.8|0
1644407870000|2022-02-09 11:57:50|||||||||1
1644407890000|2022-02-09 11:58:10|12494.3|12479.3|12494.3|12479.3|12494.3|12479.3|12494.3|12479.3|0
1644407900000|2022-02-09 11:58:20|||||||||3
1644407920000|2022-02-09 11:58:40|12494.1|12479.1|12492.5|12477.5|12494.1|12479.1|12492.5|12477.5|0
1644407930000|2022-02-09 11:58:50|12491.3|12476.3|12492.8|12477.8|12492.8|12477.8|12491.3|12476.3|1
1644407970000|2022-02-09 11:59:30|12492.3|12477.3|12496.3|12481.3|12496.3|12481.3|12492.3|12477.3|4
1644407980000|2022-02-09 11:59:40|12496.8|12481.8|12496.8|12481.8|12496.8|12481.8|12496.8|12481.8|1
1644408000000|2022-02-09 12:00:00|12496.3|12481.3|12497.1|12482.1|12497.2|12482.2|12496.3|12481.3|19
1644408010000|2022-02-09 12:00:10|12496.7|12481.7|12497.2|12482.2|12497.2|12482.2|12496.7|12481.7|0
1644408040000|2022-02-09 12:00:40|12497.4|12482.4|12497.4|12482.4|12497.4|12482.4|12497.4|12482.4|0
1644408050000|2022-02-09 12:00:50|12498.3|12483.3|12498.3|12483.3|12498.3|12483.3|12498.3|12483.3|0
1644408060000|2022-02-09 12:01:00|12498.7|12483.7|12495.8|12480.8|12498.7|12483.7|12495.8|12480.8|0
1644408070000|2022-02-09 12:01:10|12497.8|12482.8|12496.7|12481.7|12497.8|12482.8|12496.7|12481.7|1
1644408080000|2022-02-09 12:01:20|||||||||2
1644408100000|2022-02-09 12:01:40|12495.3|12480.3|12495.7|12480.7|12495.8|12480.8|12494.8|12479.8|7
1644408110000|2022-02-09 12:01:50|12494.8|12479.8|12491.7|12476.7|12494.8|12479.8|12491.7|12476.7|0
1644408120000|2022-02-09 12:02:00|12491.8|12476.8|12490.3|12475.3|12492.3|12477.3|12490.3|12475.3|0
1644408130000|2022-02-09 12:02:10|12490.2|12475.2|12489.8|12474.8|12490.2|12475.2|12489.8|12474.8|0
1644408140000|2022-02-09 12:02:20|12488.3|12473.3|12489.3|12474.3|12489.3|12474.3|12488.3|12473.3|0
1644408150000|2022-02-09 12:02:30|12489.8|12474.8|12488.8|12473.8|12489.8|12474.8|12488.8|12473.8|0
1644408160000|2022-02-09 12:02:40|12489.3|12474.3|12491.8|12476.8|12492.3|12477.3|12489.3|12474.3|2
1644408190000|2022-02-09 12:03:10|12492.3|12477.3|12491.8|12476.8|12492.3|12477.3|12491.8|12476.8|6
1644408200000|2022-02-09 12:03:20|12491.7|12476.7|12491.7|12476.7|12491.7|12476.7|12491.2|12476.2|0
1644408210000|2022-02-09 12:03:30|12491.2|12476.2|12489.7|12474.7|12491.2|12476.2|12489.3|12474.3|1
1644408230000|2022-02-09 12:03:50|12490.2|12475.2|12490.1|12475.1|12490.8|12475.8|12490.1|12475.1|0
1644408240000|2022-02-09 12:04:00|12489.7|12474.7|12490.3|12475.3|12491.8|12476.8|12489.7|12474.7|0
1644408260000|2022-02-09 12:04:20|12491.7|12476.7|12493.2|12478.2|12493.2|12478.2|12491.7|12476.7|0
1644408270000|2022-02-09 12:04:30|12492.2|12477.2|12492.2|12477.2|12492.2|12477.2|12490.3|12475.3|0
1644408280000|2022-02-09 12:04:40|12492.1|12477.1|12491.7|12476.7|12492.1|12477.1|12491.7|12476.7|0
1644408290000|2022-02-09 12:04:50|12491.6|12476.6|12494.3|12479.3|12494.8|12479.8|12491.2|12476.2|2
1644408300000|2022-02-09 12:05:00|12494.7|12479.7|12494.2|12479.2|12494.7|12479.7|12494.2|12479.2|0
1644408310000|2022-02-09 12:05:10|12494.1|12479.1|12493.7|12478.7|12494.1|12479.1|12493.2|12478.2|0
1644408320000|2022-02-09 12:05:20|12493.9|12478.9|12494.8|12479.8|12494.8|12479.8|12493.9|12478.9|0
1644408330000|2022-02-09 12:05:30|||||||||1
1644408340000|2022-02-09 12:05:40|12495.7|12480.7|12495.3|12480.3|12495.7|12480.7|12495.3|12480.3|0
1644408350000|2022-02-09 12:05:50|12494.3|12479.3|12497.8|12482.8|12497.8|12482.8|12494.3|12479.3|0
1644408360000|2022-02-09 12:06:00|12497.7|12482.7|12497.8|12482.8|12497.8|12482.8|12497.7|12482.7|0
1644408390000|2022-02-09 12:06:30|12497.7|12482.7|12497.7|12482.7|12497.7|12482.7|12497.7|12482.7|2
1644408400000|2022-02-09 12:06:40|12497.8|12482.8|12497.8|12482.8|12497.8|12482.8|12497.8|12482.8|0
1644408420000|2022-02-09 12:07:00|12497.7|12482.7|12496.7|12481.7|12497.7|12482.7|12496.7|12481.7|1
1644408440000|2022-02-09 12:07:20|12496.8|12481.8|12496.8|12481.8|12497.2|12482.2|12496.8|12481.8|1
1644408450000|2022-02-09 12:07:30|12496.7|12481.7|12498.7|12483.7|12498.7|12483.7|12496.7|12481.7|1
1644408470000|2022-02-09 12:07:50|||||||||4
1644408480000|2022-02-09 12:08:00|12498.9|12483.9|12500.2|12485.2|12500.2|12485.2|12498.9|12483.9|0
1644408490000|2022-02-09 12:08:10|12499.7|12484.7|12500.2|12485.2|12500.2|12485.2|12499.7|12484.7|0
1644408500000|2022-02-09 12:08:20|12500.5|12485.5|12500.7|12485.7|12501.2|12486.2|12500.5|12485.5|0
1644408510000|2022-02-09 12:08:30|12500.2|12485.2|12500.7|12485.7|12501.2|12486.2|12500.2|12485.2|0
1644408520000|2022-02-09 12:08:40|12501.2|12486.2|12499.2|12484.2|12501.2|12486.2|12499.2|12484.2|0
1644408530000|2022-02-09 12:08:50|12498.7|12483.7|12498.7|12483.7|12499.2|12484.2|12498.7|12483.7|0
1644408540000|2022-02-09 12:09:00|12497.2|12482.2|12496.7|12481.7|12497.2|12482.2|12496.7|12481.7|0
1644408550000|2022-02-09 12:09:10|12497.2|12482.2|12497.2|12482.2|12497.2|12482.2|12497.2|12482.2|1
1644408580000|2022-02-09 12:09:40|12496.7|12481.7|12497.7|12482.7|12497.7|12482.7|12496.7|12481.7|0
1644408590000|2022-02-09 12:09:50|12497.2|12482.2|12496.2|12481.2|12497.2|12482.2|12496.2|12481.2|0
1644408600000|2022-02-09 12:10:00|12495.7|12480.7|12495.7|12480.7|12495.7|12480.7|12495.7|12480.7|0
1644408630000|2022-02-09 12:10:30|12495.8|12480.8|12496.7|12481.7|12496.7|12481.7|12495.8|12480.8|0
1644408640000|2022-02-09 12:10:40|||||||||2
1644408660000|2022-02-09 12:11:00|12498.7|12483.7|12498.7|12483.7|12498.7|12483.7|12498.7|12483.7|1
1644408670000|2022-02-09 12:11:10|||||||||1
1644408690000|2022-02-09 12:11:30|12498.4|12483.4|12496.7|12481.7|12498.4|12483.4|12496.2|12481.2|0
1644408720000|2022-02-09 12:12:00|12496.2|12481.2|12497.2|12482.2|12497.2|12482.2|12496.2|12481.2|6
1644408730000|2022-02-09 12:12:10|||||||||2
1644408760000|2022-02-09 12:12:40|12497.3|12482.3|12498.7|12483.7|12498.7|12483.7|12497.3|12482.3|0
1644408780000|2022-02-09 12:13:00|12499.7|12484.7|12499.7|12484.7|12499.7|12484.7|12499.7|12484.7|1
1644408790000|2022-02-09 12:13:10|12500.2|12485.2|12500.7|12485.7|12500.7|12485.7|12500.2|12485.2|0
1644408800000|2022-02-09 12:13:20|12500.6|12485.6|12499.7|12484.7|12500.6|12485.6|12499.7|12484.7|0
1644408830000|2022-02-09 12:13:50|12499.2|12484.2|12499.7|12484.7|12500.2|12485.2|12499.2|12484.2|0
1644408850000|2022-02-09 12:14:10|12499.2|12484.2|12499.2|12484.2|12499.2|12484.2|12499.2|12484.2|0
1644408890000|2022-02-09 12:14:50|||||||||3
1644408910000|2022-02-09 12:15:10|12499.7|12484.7|12499.7|12484.7|12499.7|12484.7|12499.7|12484.7|0
1644408930000|2022-02-09 12:15:30|||||||||3
1644409000000|2022-02-09 12:16:40|||||||||1
1644409010000|2022-02-09 12:16:50|12497.2|12482.2|12493.3|12478.3|12497.2|12482.2|12493.3|12478.3|2
1644409020000|2022-02-09 12:17:00|12492.9|12477.9|12491.7|12476.7|12493.2|12478.2|12491.7|12476.7|1
1644409030000|2022-02-09 12:17:10|12491.9|12476.9|12492.2|12477.2|12492.7|12477.7|12491.9|12476.9|0
1644409050000|2022-02-09 12:17:30|12487.2|12472.2|12485.8|12470.8|12487.2|12472.2|12485.8|12470.8|6
1644409060000|2022-02-09 12:17:40|12487.2|12472.2|12486.2|12471.2|12487.2|12472.2|12486.2|12471.2|0
1644409070000|2022-02-09 12:17:50|12481.8|12466.8|12482.2|12467.2|12482.3|12467.3|12481.7|12466.7|2
1644409080000|2022-02-09 12:18:00|||||||||1
1644409120000|2022-02-09 12:18:40|12481.3|12466.3|12481.2|12466.2|12481.3|12466.3|12481.2|12466.2|1
1644409130000|2022-02-09 12:18:50|12480.2|12465.2|12475.7|12460.7|12480.2|12465.2|12475.7|12460.7|1
1644409150000|2022-02-09 12:19:10|12476.2|12461.2|12476.2|12461.2|12476.2|12461.2|12476.2|12461.2|0
1644409210000|2022-02-09 12:20:10|12476.4|12461.4|12477.7|12462.7|12477.7|12462.7|12476.4|12461.4|0
1644409220000|2022-02-09 12:20:20|12478.3|12463.3|12478.7|12463.7|12478.7|12463.7|12478.3|12463.3|2
1644409230000|2022-02-09 12:20:30|||||||||3
1644409240000|2022-02-09 12:20:40|12480.6|12465.6|12480.6|12465.6|12480.6|12465.6|12480.6|12465.6|0
1644409280000|2022-02-09 12:21:20|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|12480.1|12465.1|0
1644409290000|2022-02-09 12:21:30|12479.2|12464.2|12479.2|12464.2|12479.2|12464.2|12479.2|12464.2|0
1644409300000|2022-02-09 12:21:40|12479.1|12464.1|12479.1|12464.1|12479.1|12464.1|12479.1|12464.1|5
1644409310000|2022-02-09 12:21:50|12480.1|12465.1|12481.6|12466.6|12481.6|12466.6|12480.1|12465.1|1
1644409320000|2022-02-09 12:22:00|12479.1|12464.1|12479.1|12464.1|12479.1|12464.1|12479.1|12464.1|1
1644409330000|2022-02-09 12:22:10|12479.3|12464.3|12480.6|12465.6|12480.6|12465.6|12479.3|12464.3|0
1644409340000|2022-02-09 12:22:20|||||||||1
1644409360000|2022-02-09 12:22:40|12480.3|12465.3|12479.1|12464.1|12480.3|12465.3|12479.1|12464.1|0
1644409370000|2022-02-09 12:22:50|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|0
1644409390000|2022-02-09 12:23:10|12478.3|12463.3|12476.6|12461.6|12478.3|12463.3|12474.1|12459.1|3
1644409400000|2022-02-09 12:23:20|||||||||1
1644409410000|2022-02-09 12:23:30|12476.8|12461.8|12478.1|12463.1|12478.1|12463.1|12476.8|12461.8|0
1644409420000|2022-02-09 12:23:40|12477.6|12462.6|12476.3|12461.3|12477.6|12462.6|12476.3|12461.3|0
1644409440000|2022-02-09 12:24:00|12477.1|12462.1|12477.1|12462.1|12477.1|12462.1|12477.1|12462.1|0
1644409450000|2022-02-09 12:24:10|12476.6|12461.6|12476.6|12461.6|12476.6|12461.6|12476.6|12461.6|0
1644409460000|2022-02-09 12:24:20|12476.7|12461.7|12477.1|12462.1|12477.1|12462.1|12476.7|12461.7|1
1644409470000|2022-02-09 12:24:30|12477.4|12462.4|12479.1|12464.1|12479.6|12464.6|12477.4|12462.4|0
1644409480000|2022-02-09 12:24:40|12478.6|12463.6|12478.6|12463.6|12478.9|12463.9|12478.6|12463.6|0
1644409500000|2022-02-09 12:25:00|12478.1|12463.1|12478.1|12463.1|12478.1|12463.1|12478.1|12463.1|0
1644409510000|2022-02-09 12:25:10|12477.1|12462.1|12477.1|12462.1|12477.1|12462.1|12477.1|12462.1|0
1644409520000|2022-02-09 12:25:20|12479.6|12464.6|12478.5|12463.5|12479.6|12464.6|12478.5|12463.5|1
1644409530000|2022-02-09 12:25:30|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|12478.6|12463.6|1
1644409560000|2022-02-09 12:26:00|12478.8|12463.8|12479.1|12464.1|12480.1|12465.1|12478.8|12463.8|0
1644409570000|2022-02-09 12:26:10|||||||||1
1644409590000|2022-02-09 12:26:30|12479|12464|12478.6|12463.6|12479|12464|12478.6|12463.6|2
1644409610000|2022-02-09 12:26:50|12478.5|12463.5|12476.4|12461.4|12478.5|12463.5|12476.4|12461.4|2
1644409620000|2022-02-09 12:27:00|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|0
1644409640000|2022-02-09 12:27:20|12475.5|12460.5|12475.1|12460.1|12475.5|12460.5|12475.1|12460.1|0
1644409650000|2022-02-09 12:27:30|12476.1|12461.1|12475.1|12460.1|12476.1|12461.1|12475.1|12460.1|0
1644409660000|2022-02-09 12:27:40|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|0
1644409680000|2022-02-09 12:28:00|12476.1|12461.1|12475.6|12460.6|12476.1|12461.1|12475.6|12460.6|1
1644409690000|2022-02-09 12:28:10|12475.1|12460.1|12475.2|12460.2|12475.2|12460.2|12475.1|12460.1|28
1644409700000|2022-02-09 12:28:20|12475.3|12460.3|12475.7|12460.7|12475.7|12460.7|12475.2|12460.2|17
1644409730000|2022-02-09 12:28:50|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|0
1644409750000|2022-02-09 12:29:10|12474.6|12459.6|12475.7|12460.7|12475.7|12460.7|12474.6|12459.6|0
1644409780000|2022-02-09 12:29:40|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|0
1644409840000|2022-02-09 12:30:40|12476.1|12461.1|12480.5|12465.5|12480.5|12465.5|12476.1|12461.1|0
1644409850000|2022-02-09 12:30:50|12480.6|12465.6|12480.6|12465.6|12480.6|12465.6|12480.6|12465.6|0
1644409860000|2022-02-09 12:31:00|12481.7|12466.7|12483.6|12468.6|12483.6|12468.6|12481.7|12466.7|1
1644409900000|2022-02-09 12:31:40|12483.5|12468.5|12483.5|12468.5|12483.5|12468.5|12483.5|12468.5|0
1644409930000|2022-02-09 12:32:10|12483.6|12468.6|12483.2|12468.2|12483.6|12468.6|12483.2|12468.2|18
1644409940000|2022-02-09 12:32:20|||||||||4
1644409950000|2022-02-09 12:32:30|12482.9|12467.9|12480.3|12465.3|12482.9|12467.9|12480.3|12465.3|0
1644409960000|2022-02-09 12:32:40|12482.8|12467.8|12482.8|12467.8|12482.8|12467.8|12482.8|12467.8|1
1644409970000|2022-02-09 12:32:50|12482.7|12467.7|12481.8|12466.8|12482.7|12467.7|12481.8|12466.8|0
1644410000000|2022-02-09 12:33:20|12482.7|12467.7|12482.9|12467.9|12483.8|12468.8|12482.7|12467.7|1
1644410010000|2022-02-09 12:33:30|12483.3|12468.3|12483.3|12468.3|12483.3|12468.3|12483.3|12468.3|0
1644410030000|2022-02-09 12:33:50|12483.5|12468.5|12484.3|12469.3|12484.3|12469.3|12483.5|12468.5|0
1644410080000|2022-02-09 12:34:40|12484|12469|12483.7|12468.7|12484|12469|12482.8|12467.8|0
1644410090000|2022-02-09 12:34:50|12483.8|12468.8|12483.8|12468.8|12483.8|12468.8|12483.8|12468.8|0
1644410110000|2022-02-09 12:35:10|12484.7|12469.7|12484.7|12469.7|12484.7|12469.7|12484.7|12469.7|0
1644410120000|2022-02-09 12:35:20|12484.5|12469.5|12483.8|12468.8|12484.5|12469.5|12483.8|12468.8|0
1644410130000|2022-02-09 12:35:30|12484.2|12469.2|12484.2|12469.2|12484.2|12469.2|12483.7|12468.7|0
1644410140000|2022-02-09 12:35:40|12484.3|12469.3|12484.3|12469.3|12484.3|12469.3|12484.3|12469.3|0
1644410150000|2022-02-09 12:35:50|12485.3|12470.3|12484.8|12469.8|12485.8|12470.8|12484.8|12469.8|0
1644410160000|2022-02-09 12:36:00|12483.3|12468.3|12483.3|12468.3|12483.3|12468.3|12483.3|12468.3|0
1644410220000|2022-02-09 12:37:00|12485.3|12470.3|12485.3|12470.3|12485.8|12470.8|12485.2|12470.2|7
1644410240000|2022-02-09 12:37:20|12485.8|12470.8|12486.7|12471.7|12486.7|12471.7|12485.8|12470.8|0
1644410250000|2022-02-09 12:37:30|12485.4|12470.4|12485.2|12470.2|12485.4|12470.4|12485.2|12470.2|1
1644410270000|2022-02-09 12:37:50|12485.7|12470.7|12485.7|12470.7|12485.7|12470.7|12485.7|12470.7|0
1644410280000|2022-02-09 12:38:00|12485.2|12470.2|12485|12470|12485.2|12470.2|12485|12470|0
1644410290000|2022-02-09 12:38:10|12484.6|12469.6|12485.7|12470.7|12485.7|12470.7|12484.6|12469.6|0
1644410310000|2022-02-09 12:38:30|12485.2|12470.2|12485.2|12470.2|12485.2|12470.2|12485.2|12470.2|0
1644410350000|2022-02-09 12:39:10|12485.3|12470.3|12485.8|12470.8|12485.8|12470.8|12485.3|12470.3|0
1644410360000|2022-02-09 12:39:20|12487.2|12472.2|12487.2|12472.2|12487.2|12472.2|12487.2|12472.2|1
1644410400000|2022-02-09 12:40:00|12487.3|12472.3|12487.7|12472.7|12487.7|12472.7|12487.3|12472.3|0
1644410420000|2022-02-09 12:40:20|12487.8|12472.8|12487.2|12472.2|12487.8|12472.8|12487.2|12472.2|0
1644410430000|2022-02-09 12:40:30|12487.3|12472.3|12487.7|12472.7|12487.8|12472.8|12487.3|12472.3|0
1644410440000|2022-02-09 12:40:40|12487.3|12472.3|12487.3|12472.3|12487.3|12472.3|12487.3|12472.3|0
1644410470000|2022-02-09 12:41:10|12487.6|12472.6|12487.6|12472.6|12487.6|12472.6|12487.6|12472.6|13
1644410480000|2022-02-09 12:41:20|12487.7|12472.7|12488.1|12473.1|12488.1|12473.1|12487.7|12472.7|0
1644410520000|2022-02-09 12:42:00|12488.6|12473.6|12487.6|12472.6|12488.6|12473.6|12487.1|12472.1|2
1644410530000|2022-02-09 12:42:10|12487.1|12472.1|12487.1|12472.1|12487.1|12472.1|12487.1|12472.1|1
1644410570000|2022-02-09 12:42:50|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|0
1644410580000|2022-02-09 12:43:00|12486.5|12471.5|12482.7|12467.7|12486.5|12471.5|12482.7|12467.7|1
1644410590000|2022-02-09 12:43:10|12483.1|12468.1|12482.6|12467.6|12483.1|12468.1|12482.6|12467.6|6
1644410600000|2022-02-09 12:43:20|12482.8|12467.8|12484.1|12469.1|12484.1|12469.1|12482.8|12467.8|0
1644410620000|2022-02-09 12:43:40|12485.1|12470.1|12485.1|12470.1|12485.1|12470.1|12485.1|12470.1|0
1644410650000|2022-02-09 12:44:10|||||||||1
1644410670000|2022-02-09 12:44:30|12487.1|12472.1|12487.1|12472.1|12487.1|12472.1|12487.1|12472.1|0
1644410680000|2022-02-09 12:44:40|12486.6|12471.6|12487.1|12472.1|12487.1|12472.1|12486.6|12471.6|0
1644410690000|2022-02-09 12:44:50|12488|12473|12488|12473|12488|12473|12488|12473|0
1644410700000|2022-02-09 12:45:00|12488.1|12473.1|12488.1|12473.1|12488.1|12473.1|12488.1|12473.1|1
1644410710000|2022-02-09 12:45:10|||||||||3
1644410810000|2022-02-09 12:46:50|12487.5|12472.5|12487.5|12472.5|12487.5|12472.5|12487.5|12472.5|1
1644410820000|2022-02-09 12:47:00|12488|12473|12487.6|12472.6|12488|12473|12487.5|12472.5|2
1644410830000|2022-02-09 12:47:10|12487.5|12472.5|12487.5|12472.5|12487.5|12472.5|12487.5|12472.5|1
1644410840000|2022-02-09 12:47:20|12487.6|12472.6|12487.8|12472.8|12488.1|12473.1|12487.6|12472.6|30
1644410850000|2022-02-09 12:47:30|||||||||1
1644410860000|2022-02-09 12:47:40|12488.2|12473.2|12488.2|12473.2|12488.2|12473.2|12488.2|12473.2|0
1644410870000|2022-02-09 12:47:50|12487.7|12472.7|12486.1|12471.1|12487.7|12472.7|12485.2|12470.2|8
1644410880000|2022-02-09 12:48:00|12486.3|12471.3|12492.5|12477.5|12492.5|12477.5|12486.3|12471.3|0
1644410890000|2022-02-09 12:48:10|12492.6|12477.6|12492.6|12477.6|12492.6|12477.6|12492.6|12477.6|5
1644410920000|2022-02-09 12:48:40|12492.5|12477.5|12492.6|12477.6|12492.6|12477.6|12492.5|12477.5|0
1644410930000|2022-02-09 12:48:50|12492.5|12477.5|12492.5|12477.5|12492.6|12477.6|12492.5|12477.5|0
1644410950000|2022-02-09 12:49:10|12492.7|12477.7|12493.9|12478.9|12494|12479|12492.7|12477.7|5
1644410980000|2022-02-09 12:49:40|12495.5|12480.5|12495.5|12480.5|12495.5|12480.5|12495.5|12480.5|2
1644411000000|2022-02-09 12:50:00|12494.7|12479.7|12494.7|12479.7|12494.7|12479.7|12494.7|12479.7|0
1644411010000|2022-02-09 12:50:10|12495.5|12480.5|12496.7|12481.7|12496.7|12481.7|12495.5|12480.5|3
1644411020000|2022-02-09 12:50:20|12496.2|12481.2|12496.2|12481.2|12496.2|12481.2|12495.7|12480.7|0
1644411050000|2022-02-09 12:50:50|12492.5|12477.5|12495.6|12480.6|12495.6|12480.6|12492.5|12477.5|2
1644411060000|2022-02-09 12:51:00|12495.1|12480.1|12495.1|12480.1|12495.1|12480.1|12495.1|12480.1|0
1644411070000|2022-02-09 12:51:10|12494.7|12479.7|12494.7|12479.7|12494.7|12479.7|12494.7|12479.7|0
1644411120000|2022-02-09 12:52:00|12492.4|12477.4|12494.7|12479.7|12494.7|12479.7|12492.4|12477.4|1
1644411130000|2022-02-09 12:52:10|12494.6|12479.6|12494.6|12479.6|12494.6|12479.6|12494.6|12479.6|0
1644411160000|2022-02-09 12:52:40|12495.2|12480.2|12495.2|12480.2|12495.2|12480.2|12495.2|12480.2|1
1644411200000|2022-02-09 12:53:20|12494.5|12479.5|12495|12480|12495|12480|12494.5|12479.5|5
1644411260000|2022-02-09 12:54:20|||||||||19
1644411270000|2022-02-09 12:54:30|12495.1|12480.1|12495.1|12480.1|12495.1|12480.1|12495.1|12480.1|1
1644411280000|2022-02-09 12:54:40|||||||||1
1644411300000|2022-02-09 12:55:00|12494.7|12479.7|12494.2|12479.2|12494.7|12479.7|12494.1|12479.1|2
1644411310000|2022-02-09 12:55:10|||||||||1
1644411330000|2022-02-09 12:55:30|12493.6|12478.6|12489.1|12474.1|12493.6|12478.6|12489|12474|1
1644411340000|2022-02-09 12:55:40|12488.9|12473.9|12488.6|12473.6|12488.9|12473.9|12488.1|12473.1|0
1644411350000|2022-02-09 12:55:50|12489.1|12474.1|12490.5|12475.5|12492.6|12477.6|12489.1|12474.1|2
1644411360000|2022-02-09 12:56:00|12488.5|12473.5|12489.6|12474.6|12489.6|12474.6|12488.5|12473.5|1
1644411370000|2022-02-09 12:56:10|12490|12475|12490|12475|12490|12475|12490|12475|0
1644411380000|2022-02-09 12:56:20|12490.5|12475.5|12490.5|12475.5|12490.5|12475.5|12490.5|12475.5|1
1644411390000|2022-02-09 12:56:30|12490.6|12475.6|12490|12475|12491|12476|12490|12475|0
1644411400000|2022-02-09 12:56:40|12490.1|12475.1|12490.9|12475.9|12490.9|12475.9|12490.1|12475.1|0
1644411410000|2022-02-09 12:56:50|12490.5|12475.5|12483|12468|12490.5|12475.5|12483|12468|3
1644411420000|2022-02-09 12:57:00|12483.5|12468.5|12482.6|12467.6|12483.5|12468.5|12481.5|12466.5|3
1644411430000|2022-02-09 12:57:10|12483|12468|12483.5|12468.5|12483.5|12468.5|12483|12468|0
1644411480000|2022-02-09 12:58:00|12484|12469|12484.3|12469.3|12484.3|12469.3|12484|12469|1
1644411490000|2022-02-09 12:58:10|12485.9|12470.9|12485.5|12470.5|12485.9|12470.9|12485.5|12470.5|0
1644411510000|2022-02-09 12:58:30|12485.4|12470.4|12483.9|12468.9|12485.4|12470.4|12483.9|12468.9|0
1644411520000|2022-02-09 12:58:40|12484|12469|12484|12469|12484|12469|12484|12469|0
1644411530000|2022-02-09 12:58:50|12485|12470|12486.1|12471.1|12487.5|12472.5|12485|12470|1
1644411540000|2022-02-09 12:59:00|12487|12472|12487.1|12472.1|12487.1|12472.1|12487|12472|1
1644411550000|2022-02-09 12:59:10|12487.4|12472.4|12496.2|12481.2|12496.2|12481.2|12487|12472|23
1644411560000|2022-02-09 12:59:20|12496.1|12481.1|12496.6|12481.6|12496.6|12481.6|12496.1|12481.1|0
1644411570000|2022-02-09 12:59:30|12496.5|12481.5|12494.9|12479.9|12496.5|12481.5|12494|12479|8
1644411590000|2022-02-09 12:59:50|12494.6|12479.6|12492.4|12477.4|12494.6|12479.6|12492.4|12477.4|1
1644411600000|2022-02-09 13:00:00|12495.4|12480.4|12491.8|12476.8|12495.4|12480.4|12491.3|12476.3|26
1644411610000|2022-02-09 13:00:10|12492.8|12477.8|12492.8|12477.8|12493.8|12478.8|12492.3|12477.3|7
1644411620000|2022-02-09 13:00:20|12493.3|12478.3|12491.8|12476.8|12493.3|12478.3|12491.8|12476.8|6
1644411630000|2022-02-09 13:00:30|12490.8|12475.8|12490.8|12475.8|12490.8|12475.8|12490.8|12475.8|3
1644411650000|2022-02-09 13:00:50|12491.3|12476.3|12486.3|12471.3|12491.3|12476.3|12486.3|12471.3|3
1644411660000|2022-02-09 13:01:00|12486.2|12471.2|12484.8|12469.8|12487.9|12472.9|12484.8|12469.8|0
1644411670000|2022-02-09 13:01:10|12485.9|12470.9|12487.8|12472.8|12487.9|12472.9|12485.9|12470.9|1
1644411680000|2022-02-09 13:01:20|12486.8|12471.8|12486.8|12471.8|12486.8|12471.8|12486.8|12471.8|0
1644411690000|2022-02-09 13:01:30|12486.5|12471.5|12485.3|12470.3|12486.5|12471.5|12482.8|12467.8|1
1644411700000|2022-02-09 13:01:40|12485.4|12470.4|12483.4|12468.4|12485.8|12470.8|12483.4|12468.4|4
1644411710000|2022-02-09 13:01:50|12483.9|12468.9|12477.4|12462.4|12484.9|12469.9|12476.5|12461.5|1
1644411720000|2022-02-09 13:02:00|12480.4|12465.4|12480.8|12465.8|12480.8|12465.8|12479.8|12464.8|2
1644411730000|2022-02-09 13:02:10|12479.8|12464.8|12479.8|12464.8|12479.8|12464.8|12479.8|12464.8|0
1644411740000|2022-02-09 13:02:20|12479.3|12464.3|12476.8|12461.8|12479.8|12464.8|12476.8|12461.8|2
1644411750000|2022-02-09 13:02:30|12476.3|12461.3|12476.8|12461.8|12476.8|12461.8|12475.8|12460.8|0
1644411770000|2022-02-09 13:02:50|12476.3|12461.3|12474.9|12459.9|12476.3|12461.3|12472.4|12457.4|5
1644411780000|2022-02-09 13:03:00|12474.4|12459.4|12474.6|12459.6|12474.6|12459.6|12473.9|12458.9|0
1644411790000|2022-02-09 13:03:10|12475.4|12460.4|12475.4|12460.4|12475.4|12460.4|12475.4|12460.4|0
1644411800000|2022-02-09 13:03:20|12472|12457|12472.7|12457.7|12472.8|12457.8|12472|12457|5
1644411810000|2022-02-09 13:03:30|12471.8|12456.8|12470.3|12455.3|12471.8|12456.8|12470.3|12455.3|3
1644411820000|2022-02-09 13:03:40|12469.8|12454.8|12465.9|12450.9|12469.8|12454.8|12465.9|12450.9|1
1644411830000|2022-02-09 13:03:50|||||||||1
1644411840000|2022-02-09 13:04:00|12469|12454|12466.9|12451.9|12469.9|12454.9|12466.9|12451.9|18
1644411850000|2022-02-09 13:04:10|12468.5|12453.5|12468.5|12453.5|12468.5|12453.5|12468.5|12453.5|0
1644411860000|2022-02-09 13:04:20|12468.8|12453.8|12468|12453|12468.8|12453.8|12468|12453|0
1644411870000|2022-02-09 13:04:30|12471|12456|12474.6|12459.6|12474.6|12459.6|12470.6|12455.6|4
1644411880000|2022-02-09 13:04:40|12474.5|12459.5|12475.8|12460.8|12476.3|12461.3|12474.5|12459.5|1
1644411890000|2022-02-09 13:04:50|12475.3|12460.3|12477.8|12462.8|12477.8|12462.8|12475.3|12460.3|0
1644411900000|2022-02-09 13:05:00|12478.1|12463.1|12471.8|12456.8|12479.8|12464.8|12470.8|12455.8|2
1644411910000|2022-02-09 13:05:10|12471.7|12456.7|12471.9|12456.9|12474.8|12459.8|12470.9|12455.9|0
1644411920000|2022-02-09 13:05:20|12472.1|12457.1|12474.8|12459.8|12474.8|12459.8|12472.1|12457.1|0
1644411930000|2022-02-09 13:05:30|12471.9|12456.9|12466.9|12451.9|12471.9|12456.9|12466.9|12451.9|2
1644411950000|2022-02-09 13:05:50|12466.8|12451.8|12462.3|12447.3|12466.8|12451.8|12462.3|12447.3|8
1644411960000|2022-02-09 13:06:00|12462.9|12447.9|12462.3|12447.3|12462.9|12447.9|12462.3|12447.3|1
1644411980000|2022-02-09 13:06:20|12462.4|12447.4|12461.9|12446.9|12462.4|12447.4|12461.9|12446.9|1
1644411990000|2022-02-09 13:06:30|12460.8|12445.8|12460.8|12445.8|12460.8|12445.8|12460.8|12445.8|4
1644412000000|2022-02-09 13:06:40|12458.3|12443.3|12459.9|12444.9|12459.9|12444.9|12456.9|12441.9|1
1644412010000|2022-02-09 13:06:50|12459.8|12444.8|12458.9|12443.9|12459.8|12444.8|12458.9|12443.9|1
1644412020000|2022-02-09 13:07:00|12459.9|12444.9|12459.9|12444.9|12459.9|12444.9|12459.9|12444.9|3
1644412030000|2022-02-09 13:07:10|12460.3|12445.3|12459.9|12444.9|12460.9|12445.9|12457.9|12442.9|3
1644412040000|2022-02-09 13:07:20|12460|12445|12460.4|12445.4|12460.4|12445.4|12460|12445|0
1644412050000|2022-02-09 13:07:30|12460.5|12445.5|12459.9|12444.9|12460.9|12445.9|12459.8|12444.8|3
1644412060000|2022-02-09 13:07:40|12460.3|12445.3|12461.9|12446.9|12461.9|12446.9|12460.3|12445.3|1
1644412070000|2022-02-09 13:07:50|12461.8|12446.8|12462.8|12447.8|12462.8|12447.8|12461.3|12446.3|0
1644412080000|2022-02-09 13:08:00|12463.8|12448.8|12462.8|12447.8|12463.8|12448.8|12460.8|12445.8|1
1644412090000|2022-02-09 13:08:10|12461.9|12446.9|12460.8|12445.8|12461.9|12446.9|12460.8|12445.8|0
1644412100000|2022-02-09 13:08:20|12461|12446|12453.8|12438.8|12462.2|12447.2|12453.8|12438.8|4
1644412110000|2022-02-09 13:08:30|12454.4|12439.4|12451.3|12436.3|12454.4|12439.4|12451.3|12436.3|1
1644412120000|2022-02-09 13:08:40|12451.9|12436.9|12452.9|12437.9|12452.9|12437.9|12451.9|12436.9|0
1644412130000|2022-02-09 13:08:50|12453.3|12438.3|12451.2|12436.2|12456.3|12441.3|12451.2|12436.2|3
1644412140000|2022-02-09 13:09:00|12451.8|12436.8|12451.7|12436.7|12452.8|12437.8|12451.7|12436.7|0
1644412150000|2022-02-09 13:09:10|12451.3|12436.3|12450.9|12435.9|12451.3|12436.3|12450.8|12435.8|17
1644412160000|2022-02-09 13:09:20|12451.8|12436.8|12452.3|12437.3|12452.3|12437.3|12451.8|12436.8|13
1644412170000|2022-02-09 13:09:30|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|0
1644412180000|2022-02-09 13:09:40|12449.2|12434.2|12447.7|12432.7|12449.2|12434.2|12447.5|12432.5|7
1644412190000|2022-02-09 13:09:50|12445.1|12430.1|12447|12432|12447.6|12432.6|12444.6|12429.6|48
1644412200000|2022-02-09 13:10:00|12446.1|12431.1|12447|12432|12447.5|12432.5|12446|12431|2
1644412210000|2022-02-09 13:10:10|12446.9|12431.9|12446.9|12431.9|12447.4|12432.4|12446.5|12431.5|1
1644412220000|2022-02-09 13:10:20|12446.4|12431.4|12447.1|12432.1|12448.1|12433.1|12446.4|12431.4|7
1644412230000|2022-02-09 13:10:30|12447.6|12432.6|12451.6|12436.6|12451.6|12436.6|12447.6|12432.6|5
1644412240000|2022-02-09 13:10:40|12454|12439|12454|12439|12454|12439|12453.9|12438.9|2
1644412250000|2022-02-09 13:10:50|12453.9|12438.9|12454.8|12439.8|12454.8|12439.8|12453.9|12438.9|0
1644412260000|2022-02-09 13:11:00|12454.9|12439.9|12454.9|12439.9|12454.9|12439.9|12454.9|12439.9|0
1644412270000|2022-02-09 13:11:10|12454.8|12439.8|12454.8|12439.8|12454.8|12439.8|12454.8|12439.8|1
1644412280000|2022-02-09 13:11:20|12454.3|12439.3|12451.9|12436.9|12454.3|12439.3|12449.4|12434.4|0
1644412290000|2022-02-09 13:11:30|12449|12434|12449|12434|12449|12434|12449|12434|0
1644412300000|2022-02-09 13:11:40|12448.5|12433.5|12449|12434|12449|12434|12448.1|12433.1|0
1644412310000|2022-02-09 13:11:50|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|0
1644412320000|2022-02-09 13:12:00|12449.4|12434.4|12450.2|12435.2|12450.5|12435.5|12449.4|12434.4|2
1644412330000|2022-02-09 13:12:10|12450.8|12435.8|12450.3|12435.3|12450.8|12435.8|12449.8|12434.8|1
1644412340000|2022-02-09 13:12:20|12450.2|12435.2|12449.8|12434.8|12450.2|12435.2|12449.8|12434.8|0
1644412350000|2022-02-09 13:12:30|12448.8|12433.8|12447.6|12432.6|12448.8|12433.8|12446.1|12431.1|1
1644412360000|2022-02-09 13:12:40|12447.5|12432.5|12447.4|12432.4|12447.5|12432.5|12447.3|12432.3|72
1644412400000|2022-02-09 13:13:20|12447.9|12432.9|12451.4|12436.4|12451.4|12436.4|12447.9|12432.9|2
1644412410000|2022-02-09 13:13:30|12450.9|12435.9|12450.3|12435.3|12450.9|12435.9|12450.3|12435.3|0
1644412420000|2022-02-09 13:13:40|12450.8|12435.8|12453.3|12438.3|12453.9|12438.9|12450.8|12435.8|1
1644412430000|2022-02-09 13:13:50|12453.1|12438.1|12448.4|12433.4|12453.3|12438.3|12448.4|12433.4|2
1644412440000|2022-02-09 13:14:00|12448.5|12433.5|12448.4|12433.4|12448.9|12433.9|12448.4|12433.4|1
1644412450000|2022-02-09 13:14:10|12448.9|12433.9|12448.4|12433.4|12448.9|12433.9|12448.4|12433.4|3
1644412470000|2022-02-09 13:14:30|12445.9|12430.9|12444.9|12429.9|12445.9|12430.9|12443.6|12428.6|6
1644412480000|2022-02-09 13:14:40|12448.4|12433.4|12451.9|12436.9|12451.9|12436.9|12448.4|12433.4|3
1644412490000|2022-02-09 13:14:50|12451.4|12436.4|12451.4|12436.4|12451.4|12436.4|12451.4|12436.4|3
1644412500000|2022-02-09 13:15:00|12450.9|12435.9|12448.4|12433.4|12450.9|12435.9|12445.9|12430.9|2
1644412510000|2022-02-09 13:15:10|12448.9|12433.9|12448.4|12433.4|12448.9|12433.9|12445.8|12430.8|1
1644412520000|2022-02-09 13:15:20|12447.8|12432.8|12447.8|12432.8|12448.3|12433.3|12447.3|12432.3|0
1644412530000|2022-02-09 13:15:30|12447.3|12432.3|12447.8|12432.8|12447.8|12432.8|12446.4|12431.4|0
1644412540000|2022-02-09 13:15:40|12447.9|12432.9|12446.4|12431.4|12448.5|12433.5|12445.9|12430.9|4
1644412550000|2022-02-09 13:15:50|12446.1|12431.1|12446.1|12431.1|12446.1|12431.1|12446.1|12431.1|2
1644412560000|2022-02-09 13:16:00|12444.9|12429.9|12449.4|12434.4|12449.4|12434.4|12444.9|12429.9|6
1644412570000|2022-02-09 13:16:10|12449.9|12434.9|12449.9|12434.9|12450.9|12435.9|12449.9|12434.9|0
1644412580000|2022-02-09 13:16:20|12448.9|12433.9|12448.9|12433.9|12449.4|12434.4|12448.4|12433.4|0
1644412590000|2022-02-09 13:16:30|12449.4|12434.4|12452.9|12437.9|12452.9|12437.9|12449.4|12434.4|5
1644412600000|2022-02-09 13:16:40|12452.7|12437.7|12451.9|12436.9|12452.9|12437.9|12451.9|12436.9|0
1644412610000|2022-02-09 13:16:50|12452.1|12437.1|12453.9|12438.9|12453.9|12438.9|12452.1|12437.1|0
1644412620000|2022-02-09 13:17:00|12453.3|12438.3|12453.3|12438.3|12453.8|12438.8|12453.3|12438.3|0
1644412630000|2022-02-09 13:17:10|12448.4|12433.4|12446.9|12431.9|12448.4|12433.4|12444.9|12429.9|0
1644412640000|2022-02-09 13:17:20|12447|12432|12451.9|12436.9|12451.9|12436.9|12447|12432|1
1644412650000|2022-02-09 13:17:30|12451.4|12436.4|12452.3|12437.3|12452.3|12437.3|12451.4|12436.4|1
1644412660000|2022-02-09 13:17:40|12449.8|12434.8|12449.6|12434.6|12449.8|12434.8|12449.6|12434.6|0
1644412670000|2022-02-09 13:17:50|12448.4|12433.4|12450.9|12435.9|12451.2|12436.2|12448.4|12433.4|1
1644412680000|2022-02-09 13:18:00|12451.4|12436.4|12452.9|12437.9|12453.9|12438.9|12451.4|12436.4|2
1644412690000|2022-02-09 13:18:10|12452.8|12437.8|12452.9|12437.9|12453.9|12438.9|12452.7|12437.7|1
1644412720000|2022-02-09 13:18:40|12452.4|12437.4|12452.4|12437.4|12452.4|12437.4|12452.4|12437.4|1
1644412730000|2022-02-09 13:18:50|12452.3|12437.3|12451.9|12436.9|12452.3|12437.3|12451.9|12436.9|2
1644412740000|2022-02-09 13:19:00|||||||||2
1644412760000|2022-02-09 13:19:20|12452|12437|12452.4|12437.4|12452.4|12437.4|12452|12437|0
1644412770000|2022-02-09 13:19:30|12451.9|12436.9|12451.9|12436.9|12451.9|12436.9|12451.9|12436.9|10
1644412790000|2022-02-09 13:19:50|12452.4|12437.4|12451.8|12436.8|12452.4|12437.4|12451.8|12436.8|2
1644412800000|2022-02-09 13:20:00|12450.9|12435.9|12450.9|12435.9|12450.9|12435.9|12449.9|12434.9|0
1644412810000|2022-02-09 13:20:10|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|0
1644412840000|2022-02-09 13:20:40|12454.9|12439.9|12457.8|12442.8|12457.9|12442.9|12454.9|12439.9|18
1644412850000|2022-02-09 13:20:50|12457.9|12442.9|12452.3|12437.3|12458.4|12443.4|12452.3|12437.3|3
1644412860000|2022-02-09 13:21:00|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|12450.4|12435.4|3
1644412870000|2022-02-09 13:21:10|12451.9|12436.9|12449.9|12434.9|12451.9|12436.9|12449.9|12434.9|4
1644412890000|2022-02-09 13:21:30|12448.9|12433.9|12446.9|12431.9|12448.9|12433.9|12445.9|12430.9|2
1644412900000|2022-02-09 13:21:40|||||||||1
1644412910000|2022-02-09 13:21:50|12446.8|12431.8|12445.9|12430.9|12446.8|12431.8|12445.9|12430.9|1
1644412930000|2022-02-09 13:22:10|12445.4|12430.4|12444.4|12429.4|12445.4|12430.4|12444.4|12429.4|3
1644412940000|2022-02-09 13:22:20|||||||||2
1644412950000|2022-02-09 13:22:30|12447.4|12432.4|12445.6|12430.6|12447.4|12432.4|12445.3|12430.3|26
1644412960000|2022-02-09 13:22:40|||||||||2
1644412970000|2022-02-09 13:22:50|12445.3|12430.3|12443.6|12428.6|12445.3|12430.3|12443.6|12428.6|1
1644412980000|2022-02-09 13:23:00|12443.7|12428.7|12443.6|12428.6|12445.2|12430.2|12443.6|12428.6|1
1644412990000|2022-02-09 13:23:10|12443.7|12428.7|12444.3|12429.3|12444.3|12429.3|12443.6|12428.6|2
1644413000000|2022-02-09 13:23:20|12444.7|12429.7|12444.3|12429.3|12444.7|12429.7|12444.3|12429.3|11
1644413010000|2022-02-09 13:23:30|12443.9|12428.9|12443.9|12428.9|12443.9|12428.9|12443.9|12428.9|0
1644413020000|2022-02-09 13:23:40|12443.7|12428.7|12442.6|12427.6|12443.7|12428.7|12439.8|12424.8|10
1644413030000|2022-02-09 13:23:50|12442.1|12427.1|12445.6|12430.6|12445.6|12430.6|12442.1|12427.1|0
1644413040000|2022-02-09 13:24:00|12445.1|12430.1|12443.6|12428.6|12445.1|12430.1|12443.6|12428.6|2
1644413050000|2022-02-09 13:24:10|12444.1|12429.1|12444.3|12429.3|12444.6|12429.6|12444.1|12429.1|0
1644413060000|2022-02-09 13:24:20|12443.1|12428.1|12444.3|12429.3|12444.3|12429.3|12442.6|12427.6|2
1644413070000|2022-02-09 13:24:30|12445.6|12430.6|12443|12428|12445.6|12430.6|12443|12428|0
1644413080000|2022-02-09 13:24:40|12444.1|12429.1|12445.1|12430.1|12445.1|12430.1|12442.1|12427.1|1
1644413090000|2022-02-09 13:24:50|12444.1|12429.1|12442|12427|12444.1|12429.1|12442|12427|1
1644413100000|2022-02-09 13:25:00|12441.6|12426.6|12442.1|12427.1|12442.6|12427.6|12440.6|12425.6|8
1644413110000|2022-02-09 13:25:10|12443|12428|12443|12428|12443|12428|12443|12428|0
1644413120000|2022-02-09 13:25:20|12443.1|12428.1|12444.6|12429.6|12444.6|12429.6|12443.1|12428.1|0
1644413130000|2022-02-09 13:25:30|12444|12429|12442.5|12427.5|12444|12429|12442.5|12427.5|0
1644413140000|2022-02-09 13:25:40|12442.6|12427.6|12444.1|12429.1|12444.1|12429.1|12442.6|12427.6|0
1644413150000|2022-02-09 13:25:50|12445.4|12430.4|12445|12430|12445.4|12430.4|12442.6|12427.6|0
1644413160000|2022-02-09 13:26:00|12443.4|12428.4|12443.9|12428.9|12444|12429|12443.4|12428.4|1
1644413170000|2022-02-09 13:26:10|12443.6|12428.6|12446.4|12431.4|12446.4|12431.4|12443.6|12428.6|0
1644413180000|2022-02-09 13:26:20|12447.3|12432.3|12449|12434|12449|12434|12447.3|12432.3|2
1644413190000|2022-02-09 13:26:30|12449.1|12434.1|12449.5|12434.5|12449.5|12434.5|12449.1|12434.1|0
1644413200000|2022-02-09 13:26:40|||||||||1
1644413210000|2022-02-09 13:26:50|12449.6|12434.6|12452.1|12437.1|12452.1|12437.1|12448.4|12433.4|7
1644413220000|2022-02-09 13:27:00|12452|12437|12454.7|12439.7|12455|12440|12452|12437|14
1644413230000|2022-02-09 13:27:10|12454.3|12439.3|12453.8|12438.8|12454.3|12439.3|12453.8|12438.8|2
1644413240000|2022-02-09 13:27:20|12454|12439|12456.3|12441.3|12456.3|12441.3|12454|12439|0
1644413250000|2022-02-09 13:27:30|12456.2|12441.2|12458.1|12443.1|12458.1|12443.1|12455.3|12440.3|17
1644413260000|2022-02-09 13:27:40|12464.3|12449.3|12464.6|12449.6|12465.1|12450.1|12464.2|12449.2|2
1644413270000|2022-02-09 13:27:50|12465.1|12450.1|12460.6|12445.6|12465.1|12450.1|12460.6|12445.6|8
1644413280000|2022-02-09 13:28:00|12461.1|12446.1|12460.6|12445.6|12461.6|12446.6|12460.6|12445.6|1
1644413290000|2022-02-09 13:28:10|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|0
1644413300000|2022-02-09 13:28:20|12459.7|12444.7|12460.7|12445.7|12460.7|12445.7|12459.7|12444.7|6
1644413310000|2022-02-09 13:28:30|12460.6|12445.6|12462.8|12447.8|12462.8|12447.8|12460.2|12445.2|2
1644413320000|2022-02-09 13:28:40|12462.3|12447.3|12462.3|12447.3|12462.3|12447.3|12462.3|12447.3|0
1644413330000|2022-02-09 13:28:50|12461.8|12446.8|12461.3|12446.3|12461.8|12446.8|12461.3|12446.3|1
1644413340000|2022-02-09 13:29:00|12460.7|12445.7|12456.8|12441.8|12460.8|12445.8|12455.8|12440.8|2
1644413350000|2022-02-09 13:29:10|12457.2|12442.2|12457.2|12442.2|12457.2|12442.2|12456.9|12441.9|0
1644413360000|2022-02-09 13:29:20|12456.9|12441.9|12457.3|12442.3|12457.3|12442.3|12456.9|12441.9|2
1644413370000|2022-02-09 13:29:30|12457.4|12442.4|12459.3|12444.3|12459.3|12444.3|12457.4|12442.4|2
1644413380000|2022-02-09 13:29:40|12458.8|12443.8|12460.3|12445.3|12460.3|12445.3|12458.8|12443.8|1
1644413390000|2022-02-09 13:29:50|12460.1|12445.1|12458.2|12443.2|12460.1|12445.1|12458.2|12443.2|4
1644413410000|2022-02-09 13:30:10|||||||||1
1644413420000|2022-02-09 13:30:20|12459.9|12444.9|12463.2|12448.2|12463.7|12448.7|12459.9|12444.9|2
1644413430000|2022-02-09 13:30:30|12463.9|12448.9|12463.2|12448.2|12463.9|12448.9|12462.7|12447.7|1
1644413440000|2022-02-09 13:30:40|12463.7|12448.7|12463.8|12448.8|12463.8|12448.8|12463.7|12448.7|2
1644413450000|2022-02-09 13:30:50|12463.7|12448.7|12462.8|12447.8|12463.7|12448.7|12462.4|12447.4|3
1644413460000|2022-02-09 13:31:00|12463.2|12448.2|12461.8|12446.8|12463.2|12448.2|12461.8|12446.8|2
1644413470000|2022-02-09 13:31:10|12461.7|12446.7|12458.7|12443.7|12461.8|12446.8|12458.7|12443.7|1
1644413480000|2022-02-09 13:31:20|12458.3|12443.3|12459.3|12444.3|12459.8|12444.8|12458.3|12443.3|2
1644413490000|2022-02-09 13:31:30|||||||||2
1644413500000|2022-02-09 13:31:40|12459.2|12444.2|12459.6|12444.6|12460.2|12445.2|12458.3|12443.3|99
1644413510000|2022-02-09 13:31:50|12458.6|12443.6|12458.9|12443.9|12459.1|12444.1|12458.6|12443.6|0
1644413520000|2022-02-09 13:32:00|12457.6|12442.6|12454.1|12439.1|12457.6|12442.6|12454.1|12439.1|21
1644413530000|2022-02-09 13:32:10|12454.2|12439.2|12452.1|12437.1|12454.2|12439.2|12451|12436|69
1644413540000|2022-02-09 13:32:20|12451.7|12436.7|12452.2|12437.2|12452.2|12437.2|12451.7|12436.7|26
1644413560000|2022-02-09 13:32:40|12451.4|12436.4|12445.8|12430.8|12451.4|12436.4|12445.3|12430.3|7
1644413570000|2022-02-09 13:32:50|12443.7|12428.7|12442.8|12427.8|12444.3|12429.3|12442.8|12427.8|10
1644413580000|2022-02-09 13:33:00|12442.9|12427.9|12441.9|12426.9|12442.9|12427.9|12441.9|12426.9|1
1644413590000|2022-02-09 13:33:10|12439|12424|12438.5|12423.5|12439.5|12424.5|12438.5|12423.5|0
1644413600000|2022-02-09 13:33:20|12439|12424|12439|12424|12439.5|12424.5|12439|12424|3
1644413610000|2022-02-09 13:33:30|12439.5|12424.5|12439.5|12424.5|12439.5|12424.5|12439.5|12424.5|2
1644413630000|2022-02-09 13:33:50|12440|12425|12439.2|12424.2|12441.3|12426.3|12438.4|12423.4|17
1644413640000|2022-02-09 13:34:00|12439.4|12424.4|12439.8|12424.8|12439.8|12424.8|12439.4|12424.4|8
1644413650000|2022-02-09 13:34:10|12440.2|12425.2|12440.2|12425.2|12440.2|12425.2|12440.2|12425.2|0
1644413660000|2022-02-09 13:34:20|12439.7|12424.7|12437.7|12422.7|12439.7|12424.7|12437.7|12422.7|1
1644413670000|2022-02-09 13:34:30|12436.8|12421.8|12446.1|12431.1|12446.1|12431.1|12436.8|12421.8|7
1644413680000|2022-02-09 13:34:40|12446.2|12431.2|12447.5|12432.5|12447.5|12432.5|12446.2|12431.2|1
1644413690000|2022-02-09 13:34:50|12449.7|12434.7|12454.1|12439.1|12454.1|12439.1|12449.7|12434.7|1
1644413700000|2022-02-09 13:35:00|12453.6|12438.6|12453.2|12438.2|12454.1|12439.1|12453.2|12438.2|0
1644413710000|2022-02-09 13:35:10|12453.3|12438.3|12456.9|12441.9|12456.9|12441.9|12453.3|12438.3|6
1644413720000|2022-02-09 13:35:20|12456.4|12441.4|12456.9|12441.9|12456.9|12441.9|12452.4|12437.4|6
1644413730000|2022-02-09 13:35:30|12457.4|12442.4|12457.5|12442.5|12459.4|12444.4|12457|12442|7
1644413740000|2022-02-09 13:35:40|12457.6|12442.6|12458|12443|12458.1|12443.1|12457.6|12442.6|3
1644413750000|2022-02-09 13:35:50|12457.9|12442.9|12457.4|12442.4|12458|12443|12457.4|12442.4|3
1644413760000|2022-02-09 13:36:00|12456.9|12441.9|12456.9|12441.9|12456.9|12441.9|12456.4|12441.4|1
1644413770000|2022-02-09 13:36:10|12456.4|12441.4|12456.4|12441.4|12456.4|12441.4|12456.3|12441.3|4
1644413780000|2022-02-09 13:36:20|12459.9|12444.9|12460.9|12445.9|12462.4|12447.4|12459.9|12444.9|5
1644413790000|2022-02-09 13:36:30|12459.4|12444.4|12458.4|12443.4|12459.4|12444.4|12458.4|12443.4|0
1644413800000|2022-02-09 13:36:40|||||||||4
1644413810000|2022-02-09 13:36:50|12458.2|12443.2|12457.4|12442.4|12458.2|12443.2|12457.4|12442.4|1
1644413820000|2022-02-09 13:37:00|12457.9|12442.9|12457|12442|12457.9|12442.9|12456.9|12441.9|9
1644413830000|2022-02-09 13:37:10|12456.6|12441.6|12456.4|12441.4|12456.8|12441.8|12456.4|12441.4|3
1644413840000|2022-02-09 13:37:20|12456.9|12441.9|12456.9|12441.9|12456.9|12441.9|12456.9|12441.9|0
1644413850000|2022-02-09 13:37:30|||||||||3
1644413860000|2022-02-09 13:37:40|12456.7|12441.7|12454.9|12439.9|12456.7|12441.7|12454.9|12439.9|1
1644413870000|2022-02-09 13:37:50|12455.2|12440.2|12454.8|12439.8|12455.2|12440.2|12454.5|12439.5|104
1644413880000|2022-02-09 13:38:00|12454.9|12439.9|12457|12442|12457.2|12442.2|12454.9|12439.9|4
1644413890000|2022-02-09 13:38:10|12458.3|12443.3|12456|12441|12458.3|12443.3|12455.7|12440.7|20
1644413920000|2022-02-09 13:38:40|12454|12439|12455|12440|12455|12440|12454|12439|0
1644413930000|2022-02-09 13:38:50|12455.5|12440.5|12454.9|12439.9|12455.5|12440.5|12454.9|12439.9|2
1644413940000|2022-02-09 13:39:00|12455.9|12440.9|12455.6|12440.6|12456.1|12441.1|12455|12440|2
1644413950000|2022-02-09 13:39:10|12456.5|12441.5|12456.5|12441.5|12456.5|12441.5|12456.5|12441.5|1
1644413970000|2022-02-09 13:39:30|12456.3|12441.3|12455|12440|12456.3|12441.3|12455|12440|3
1644413980000|2022-02-09 13:39:40|12454.8|12439.8|12455.1|12440.1|12455.6|12440.6|12453.5|12438.5|8
1644413990000|2022-02-09 13:39:50|12455|12440|12455|12440|12455|12440|12455|12440|4
1644414000000|2022-02-09 13:40:00|12453.5|12438.5|12453.5|12438.5|12453.5|12438.5|12453.5|12438.5|1
1644414010000|2022-02-09 13:40:10|12453|12438|12452.5|12437.5|12453.5|12438.5|12452.5|12437.5|0
1644414020000|2022-02-09 13:40:20|12452.9|12437.9|12453.1|12438.1|12453.1|12438.1|12452.9|12437.9|15
1644414030000|2022-02-09 13:40:30|12453|12438|12453.3|12438.3|12453.3|12438.3|12453|12438|15
1644414040000|2022-02-09 13:40:40|12453.6|12438.6|12453.1|12438.1|12453.6|12438.6|12453.1|12438.1|0
1644414050000|2022-02-09 13:40:50|12452.2|12437.2|12452.2|12437.2|12452.3|12437.3|12452.1|12437.1|1
1644414060000|2022-02-09 13:41:00|12452.1|12437.1|12452.1|12437.1|12452.1|12437.1|12451.8|12436.8|1
1644414070000|2022-02-09 13:41:10|12451.7|12436.7|12450.1|12435.1|12453.8|12438.8|12450.1|12435.1|6
1644414080000|2022-02-09 13:41:20|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|12449.7|12434.7|4
1644414090000|2022-02-09 13:41:30|12449.6|12434.6|12445.4|12430.4|12450.1|12435.1|12445.4|12430.4|2
1644414110000|2022-02-09 13:41:50|12446.3|12431.3|12445.7|12430.7|12446.3|12431.3|12445.7|12430.7|2
1644414120000|2022-02-09 13:42:00|12446.7|12431.7|12446.7|12431.7|12446.7|12431.7|12446.7|12431.7|0
1644414130000|2022-02-09 13:42:10|12444.8|12429.8|12443.8|12428.8|12444.8|12429.8|12443.8|12428.8|0
1644414140000|2022-02-09 13:42:20|||||||||1
1644414150000|2022-02-09 13:42:30|12443.6|12428.6|12441.2|12426.2|12443.6|12428.6|12440.7|12425.7|1
1644414160000|2022-02-09 13:42:40|12442.1|12427.1|12442.9|12427.9|12442.9|12427.9|12442.1|12427.1|2
1644414170000|2022-02-09 13:42:50|12442.8|12427.8|12442.7|12427.7|12443.3|12428.3|12441.7|12426.7|2
1644414180000|2022-02-09 13:43:00|12442.3|12427.3|12442.8|12427.8|12442.8|12427.8|12442.3|12427.3|1
1644414190000|2022-02-09 13:43:10|12442.4|12427.4|12442.3|12427.3|12442.8|12427.8|12441.8|12426.8|1
1644414200000|2022-02-09 13:43:20|12441.8|12426.8|12441.8|12426.8|12441.8|12426.8|12441.8|12426.8|0
1644414210000|2022-02-09 13:43:30|||||||||1
1644414220000|2022-02-09 13:43:40|12442.3|12427.3|12442.1|12427.1|12442.3|12427.3|12442.1|12427.1|13
1644414230000|2022-02-09 13:43:50|12443.1|12428.1|12443.1|12428.1|12443.6|12428.6|12441.7|12426.7|2
1644414240000|2022-02-09 13:44:00|12443.3|12428.3|12443.6|12428.6|12444.1|12429.1|12443.3|12428.3|4
1644414250000|2022-02-09 13:44:10|12443.7|12428.7|12444.1|12429.1|12444.1|12429.1|12443.7|12428.7|0
1644414270000|2022-02-09 13:44:30|12444.6|12429.6|12443.6|12428.6|12444.6|12429.6|12443.6|12428.6|0
1644414290000|2022-02-09 13:44:50|12443.8|12428.8|12443.6|12428.6|12444.6|12429.6|12443.6|12428.6|2
1644414300000|2022-02-09 13:45:00|12443.8|12428.8|12445.1|12430.1|12445.1|12430.1|12443.8|12428.8|1
1644414310000|2022-02-09 13:45:10|||||||||1
1644414320000|2022-02-09 13:45:20|12445.2|12430.2|12442.6|12427.6|12446.1|12431.1|12441.2|12426.2|6
1644414330000|2022-02-09 13:45:30|12443.1|12428.1|12442.6|12427.6|12443.1|12428.1|12442.6|12427.6|4
1644414340000|2022-02-09 13:45:40|12443.1|12428.1|12443.1|12428.1|12443.1|12428.1|12443.1|12428.1|0
1644414350000|2022-02-09 13:45:50|12443.6|12428.6|12444.1|12429.1|12444.1|12429.1|12443.1|12428.1|1
1644414360000|2022-02-09 13:46:00|12444.6|12429.6|12444.1|12429.1|12444.6|12429.6|12444.1|12429.1|2
1644414370000|2022-02-09 13:46:10|12443.9|12428.9|12443.9|12428.9|12443.9|12428.9|12443.9|12428.9|25
1644414380000|2022-02-09 13:46:20|12442.9|12427.9|12442.8|12427.8|12442.9|12427.9|12442.3|12427.3|0
1644414390000|2022-02-09 13:46:30|12442|12427|12442.3|12427.3|12442.3|12427.3|12441.8|12426.8|11
1644414410000|2022-02-09 13:46:50|12442.4|12427.4|12442.9|12427.9|12442.9|12427.9|12442.3|12427.3|0
1644414420000|2022-02-09 13:47:00|12442.8|12427.8|12442.3|12427.3|12442.8|12427.8|12442.3|12427.3|1
1644414430000|2022-02-09 13:47:10|12442.5|12427.5|12452.9|12437.9|12452.9|12437.9|12442.5|12427.5|22
1644414450000|2022-02-09 13:47:30|12453.3|12438.3|12449.3|12434.3|12453.3|12438.3|12449.3|12434.3|1
1644414470000|2022-02-09 13:47:50|12448.8|12433.8|12448.3|12433.3|12448.8|12433.8|12448.3|12433.3|2
1644414480000|2022-02-09 13:48:00|12448.4|12433.4|12449.3|12434.3|12449.3|12434.3|12448.4|12433.4|0
1644414490000|2022-02-09 13:48:10|||||||||1
1644414500000|2022-02-09 13:48:20|||||||||1
1644414510000|2022-02-09 13:48:30|12453.3|12438.3|12454.8|12439.8|12455.8|12440.8|12453.3|12438.3|5
1644414520000|2022-02-09 13:48:40|12454.6|12439.6|12454.8|12439.8|12454.8|12439.8|12452.3|12437.3|29
1644414530000|2022-02-09 13:48:50|||||||||13
1644414540000|2022-02-09 13:49:00|12454.3|12439.3|12452.8|12437.8|12454.3|12439.3|12452.8|12437.8|2
1644414550000|2022-02-09 13:49:10|12452.9|12437.9|12453.3|12438.3|12453.3|12438.3|12452.9|12437.9|0
1644414570000|2022-02-09 13:49:30|12453.8|12438.8|12453.8|12438.8|12453.8|12438.8|12453.8|12438.8|1
1644414580000|2022-02-09 13:49:40|12454.3|12439.3|12460.8|12445.8|12460.8|12445.8|12454.3|12439.3|6
1644414590000|2022-02-09 13:49:50|12461.3|12446.3|12461.3|12446.3|12461.8|12446.8|12461.3|12446.3|0
1644414600000|2022-02-09 13:50:00|12460.8|12445.8|12459.3|12444.3|12460.8|12445.8|12459.3|12444.3|2
1644414610000|2022-02-09 13:50:10|12459.6|12444.6|12460.8|12445.8|12460.8|12445.8|12459.6|12444.6|1
1644414620000|2022-02-09 13:50:20|||||||||1
1644414630000|2022-02-09 13:50:30|12460.5|12445.5|12457.8|12442.8|12460.5|12445.5|12457.8|12442.8|1
1644414640000|2022-02-09 13:50:40|12457.3|12442.3|12457.3|12442.3|12457.3|12442.3|12457.3|12442.3|1
1644414650000|2022-02-09 13:50:50|12456.8|12441.8|12456.8|12441.8|12456.8|12441.8|12456.8|12441.8|0
1644414660000|2022-02-09 13:51:00|||||||||1
1644414670000|2022-02-09 13:51:10|12457.1|12442.1|12458.3|12443.3|12458.3|12443.3|12457.1|12442.1|1
1644414680000|2022-02-09 13:51:20|||||||||1
1644414690000|2022-02-09 13:51:30|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|0
1644414700000|2022-02-09 13:51:40|12456.3|12441.3|12455.8|12440.8|12456.3|12441.3|12455.8|12440.8|3
1644414710000|2022-02-09 13:51:50|12455.4|12440.4|12455.3|12440.3|12455.4|12440.4|12455.3|12440.3|1
1644414720000|2022-02-09 13:52:00|12454.9|12439.9|12451.4|12436.4|12454.9|12439.9|12450.9|12435.9|3
1644414730000|2022-02-09 13:52:10|||||||||1
1644414760000|2022-02-09 13:52:40|12454|12439|12454.8|12439.8|12454.8|12439.8|12454|12439|6
1644414770000|2022-02-09 13:52:50|12454.7|12439.7|12450.8|12435.8|12454.7|12439.7|12450.8|12435.8|2
1644414780000|2022-02-09 13:53:00|12449.7|12434.7|12450.9|12435.9|12450.9|12435.9|12449.7|12434.7|7
1644414790000|2022-02-09 13:53:10|12451|12436|12451|12436|12451|12436|12451|12436|13
1644414800000|2022-02-09 13:53:20|||||||||4
1644414810000|2022-02-09 13:53:30|12451.5|12436.5|12451.5|12436.5|12451.5|12436.5|12451.5|12436.5|1
1644414820000|2022-02-09 13:53:40|12451.4|12436.4|12451|12436|12451.4|12436.4|12451|12436|0
1644414830000|2022-02-09 13:53:50|12450.9|12435.9|12450.9|12435.9|12450.9|12435.9|12450.9|12435.9|0
1644414840000|2022-02-09 13:54:00|12451.9|12436.9|12452.3|12437.3|12452.3|12437.3|12451.9|12436.9|17
1644414850000|2022-02-09 13:54:10|12452.2|12437.2|12452.3|12437.3|12452.3|12437.3|12452.2|12437.2|1
1644414860000|2022-02-09 13:54:20|12451.9|12436.9|12448.3|12433.3|12451.9|12436.9|12448.3|12433.3|0
1644414880000|2022-02-09 13:54:40|12448.2|12433.2|12448.2|12433.2|12448.2|12433.2|12448.2|12433.2|3
1644414890000|2022-02-09 13:54:50|||||||||1
1644414900000|2022-02-09 13:55:00|||||||||1
1644414910000|2022-02-09 13:55:10|12448.1|12433.1|12447.3|12432.3|12448.1|12433.1|12447.3|12432.3|0
1644414920000|2022-02-09 13:55:20|||||||||1
1644414930000|2022-02-09 13:55:30|||||||||1
1644414940000|2022-02-09 13:55:40|12446.5|12431.5|12442.3|12427.3|12446.5|12431.5|12442.3|12427.3|3
1644414950000|2022-02-09 13:55:50|12442.8|12427.8|12442.8|12427.8|12442.8|12427.8|12442.8|12427.8|1
1644414960000|2022-02-09 13:56:00|12442.3|12427.3|12442.3|12427.3|12442.3|12427.3|12442.3|12427.3|0
1644414970000|2022-02-09 13:56:10|||||||||1
1644414980000|2022-02-09 13:56:20|||||||||1
1644415000000|2022-02-09 13:56:40|||||||||1
1644415010000|2022-02-09 13:56:50|12442.6|12427.6|12441.6|12426.6|12442.6|12427.6|12441.6|12426.6|13
1644415020000|2022-02-09 13:57:00|12442|12427|12440.8|12425.8|12442|12427|12440.8|12425.8|7
1644415030000|2022-02-09 13:57:10|12436.3|12421.3|12434.9|12419.9|12436.3|12421.3|12434.6|12419.6|8
1644415040000|2022-02-09 13:57:20|12435|12420|12434.9|12419.9|12435.4|12420.4|12434.9|12419.9|0
1644415050000|2022-02-09 13:57:30|12434.8|12419.8|12433.4|12418.4|12434.8|12419.8|12433|12418|2
1644415060000|2022-02-09 13:57:40|12433.3|12418.3|12433.8|12418.8|12433.8|12418.8|12433.3|12418.3|1
1644415070000|2022-02-09 13:57:50|12435.3|12420.3|12434.3|12419.3|12435.3|12420.3|12434.3|12419.3|3
1644415080000|2022-02-09 13:58:00|12434.4|12419.4|12434.6|12419.6|12435.8|12420.8|12434.2|12419.2|2
1644415090000|2022-02-09 13:58:10|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|0
1644415110000|2022-02-09 13:58:30|12434.8|12419.8|12434.8|12419.8|12434.8|12419.8|12434.8|12419.8|0
1644415120000|2022-02-09 13:58:40|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|0
1644415130000|2022-02-09 13:58:50|12435.2|12420.2|12435.3|12420.3|12435.3|12420.3|12435.2|12420.2|2
1644415140000|2022-02-09 13:59:00|12435.2|12420.2|12435.2|12420.2|12435.2|12420.2|12435.2|12420.2|9
1644415150000|2022-02-09 13:59:10|12435.6|12420.6|12435.6|12420.6|12435.6|12420.6|12435.6|12420.6|2
1644415160000|2022-02-09 13:59:20|12436.1|12421.1|12436|12421|12436.1|12421.1|12436|12421|0
1644415180000|2022-02-09 13:59:40|12435.6|12420.6|12435.6|12420.6|12435.6|12420.6|12435.6|12420.6|1
1644415190000|2022-02-09 13:59:50|12436|12421|12436|12421|12436|12421|12436|12421|4
1644415200000|2022-02-09 14:00:00|12435.5|12420.5|12435.6|12420.6|12435.6|12420.6|12435.5|12420.5|0
1644415210000|2022-02-09 14:00:10|12437.6|12422.6|12437.1|12422.1|12437.6|12422.6|12437.1|12422.1|4
1644415220000|2022-02-09 14:00:20|||||||||1
1644415230000|2022-02-09 14:00:30|12437.5|12422.5|12437.5|12422.5|12437.5|12422.5|12437.5|12422.5|0
1644415240000|2022-02-09 14:00:40|12437.7|12422.7|12438.5|12423.5|12438.5|12423.5|12437.7|12422.7|4
1644415250000|2022-02-09 14:00:50|12438|12423|12438|12423|12438|12423|12438|12423|0
1644415260000|2022-02-09 14:01:00|12437.5|12422.5|12435.1|12420.1|12437.5|12422.5|12434|12419|2
1644415280000|2022-02-09 14:01:20|12435.2|12420.2|12436.2|12421.2|12436.3|12421.3|12435.2|12420.2|140
1644415290000|2022-02-09 14:01:30|12436.7|12421.7|12435.7|12420.7|12436.7|12421.7|12435.2|12420.2|14
1644415310000|2022-02-09 14:01:50|12435.6|12420.6|12434.7|12419.7|12435.6|12420.6|12434.7|12419.7|10
1644415320000|2022-02-09 14:02:00|12436|12421|12441.4|12426.4|12441.4|12426.4|12436|12421|13
1644415330000|2022-02-09 14:02:10|12441.5|12426.5|12437.3|12422.3|12441.5|12426.5|12437.3|12422.3|2
1644415340000|2022-02-09 14:02:20|12436.8|12421.8|12436.8|12421.8|12436.8|12421.8|12436.8|12421.8|0
1644415350000|2022-02-09 14:02:30|12436.7|12421.7|12436.3|12421.3|12436.7|12421.7|12436.3|12421.3|1
1644415360000|2022-02-09 14:02:40|12436.2|12421.2|12436.8|12421.8|12437.7|12422.7|12436.2|12421.2|2
1644415370000|2022-02-09 14:02:50|||||||||1
1644415380000|2022-02-09 14:03:00|12436.9|12421.9|12437.3|12422.3|12437.3|12422.3|12436.9|12421.9|1
1644415390000|2022-02-09 14:03:10|12437.6|12422.6|12438.7|12423.7|12439.7|12424.7|12437.6|12422.6|0
1644415400000|2022-02-09 14:03:20|12438.8|12423.8|12438.8|12423.8|12438.8|12423.8|12438.8|12423.8|0
1644415410000|2022-02-09 14:03:30|12439.2|12424.2|12439.2|12424.2|12439.2|12424.2|12439.2|12424.2|1
1644415420000|2022-02-09 14:03:40|12439.4|12424.4|12440.2|12425.2|12440.2|12425.2|12439.4|12424.4|0
1644415440000|2022-02-09 14:04:00|12437.3|12422.3|12436.8|12421.8|12437.3|12422.3|12436.7|12421.7|5
1644415450000|2022-02-09 14:04:10|12436.4|12421.4|12434.3|12419.3|12436.4|12421.4|12434.3|12419.3|2
1644415460000|2022-02-09 14:04:20|||||||||1
1644415480000|2022-02-09 14:04:40|||||||||1
1644415490000|2022-02-09 14:04:50|12434.4|12419.4|12434.8|12419.8|12434.8|12419.8|12434.4|12419.4|1
1644415500000|2022-02-09 14:05:00|12433.3|12418.3|12433.3|12418.3|12433.3|12418.3|12431.8|12416.8|1
1644415510000|2022-02-09 14:05:10|12433.7|12418.7|12433.7|12418.7|12433.7|12418.7|12433.7|12418.7|0
1644415530000|2022-02-09 14:05:30|12435.7|12420.7|12435.7|12420.7|12435.7|12420.7|12435.7|12420.7|0
1644415540000|2022-02-09 14:05:40|12436.1|12421.1|12442|12427|12442.5|12427.5|12436.1|12421.1|9
1644415550000|2022-02-09 14:05:50|12442.1|12427.1|12442.1|12427.1|12442.1|12427.1|12442.1|12427.1|2
1644415560000|2022-02-09 14:06:00|12443|12428|12443|12428|12443.5|12428.5|12443|12428|7
1644415570000|2022-02-09 14:06:10|12443.1|12428.1|12443.1|12428.1|12443.1|12428.1|12443|12428|0
1644415580000|2022-02-09 14:06:20|12442.6|12427.6|12442.6|12427.6|12442.6|12427.6|12442.6|12427.6|0
1644415590000|2022-02-09 14:06:30|12440.9|12425.9|12443.7|12428.7|12444.2|12429.2|12440.9|12425.9|7
1644415600000|2022-02-09 14:06:40|12443.6|12428.6|12441.5|12426.5|12444|12429|12441.5|12426.5|3
1644415610000|2022-02-09 14:06:50|12443|12428|12443|12428|12443|12428|12443|12428|0
1644415630000|2022-02-09 14:07:10|12443.1|12428.1|12443.4|12428.4|12443.5|12428.5|12443.1|12428.1|1
1644415640000|2022-02-09 14:07:20|12442.5|12427.5|12442.5|12427.5|12442.5|12427.5|12442.5|12427.5|1
1644415650000|2022-02-09 14:07:30|||||||||1
1644415660000|2022-02-09 14:07:40|12443.6|12428.6|12443.5|12428.5|12444|12429|12443.5|12428.5|2
1644415680000|2022-02-09 14:08:00|12443.4|12428.4|12442.8|12427.8|12443.4|12428.4|12442.8|12427.8|5
1644415690000|2022-02-09 14:08:10|12448.4|12433.4|12449.4|12434.4|12449.4|12434.4|12448.4|12433.4|23
1644415710000|2022-02-09 14:08:30|12449.8|12434.8|12450.4|12435.4|12450.4|12435.4|12449.8|12434.8|1
1644415720000|2022-02-09 14:08:40|12451.2|12436.2|12452.4|12437.4|12452.4|12437.4|12451.2|12436.2|2
1644415740000|2022-02-09 14:09:00|12453.7|12438.7|12452.8|12437.8|12455.3|12440.3|12452.8|12437.8|1
1644415750000|2022-02-09 14:09:10|||||||||1
1644415760000|2022-02-09 14:09:20|||||||||1
1644415770000|2022-02-09 14:09:30|12452.3|12437.3|12452.2|12437.2|12452.3|12437.3|12452.2|12437.2|0
1644415780000|2022-02-09 14:09:40|12451.4|12436.4|12451.3|12436.3|12451.7|12436.7|12451.3|12436.3|1
1644415790000|2022-02-09 14:09:50|12448.8|12433.8|12448.9|12433.9|12448.9|12433.9|12448.8|12433.8|2
1644415800000|2022-02-09 14:10:00|12449.8|12434.8|12452.4|12437.4|12452.4|12437.4|12449.4|12434.4|4
1644415810000|2022-02-09 14:10:10|12452.6|12437.6|12448.8|12433.8|12452.6|12437.6|12448.8|12433.8|3
1644415820000|2022-02-09 14:10:20|12448.7|12433.7|12448.3|12433.3|12448.7|12433.7|12448.3|12433.3|0
1644415830000|2022-02-09 14:10:30|12448.4|12433.4|12454.9|12439.9|12454.9|12439.9|12448.4|12433.4|7
1644415840000|2022-02-09 14:10:40|12455.4|12440.4|12454.4|12439.4|12455.4|12440.4|12454.4|12439.4|1
1644415850000|2022-02-09 14:10:50|||||||||1
1644415860000|2022-02-09 14:11:00|12453.9|12438.9|12455.2|12440.2|12455.3|12440.3|12453.9|12438.9|14
1644415870000|2022-02-09 14:11:10|12455.1|12440.1|12453.2|12438.2|12455.1|12440.1|12453.2|12438.2|0
1644415880000|2022-02-09 14:11:20|12453.7|12438.7|12454.1|12439.1|12454.6|12439.6|12453.7|12438.7|1
1644415890000|2022-02-09 14:11:30|12454.2|12439.2|12453.7|12438.7|12454.2|12439.2|12453.7|12438.7|10
1644415900000|2022-02-09 14:11:40|12453.8|12438.8|12457.2|12442.2|12457.7|12442.7|12453.8|12438.8|3
1644415920000|2022-02-09 14:12:00|12456.7|12441.7|12455.8|12440.8|12457.2|12442.2|12455.8|12440.8|1
1644415930000|2022-02-09 14:12:10|12455.6|12440.6|12455.3|12440.3|12455.6|12440.6|12451.8|12436.8|7
1644415940000|2022-02-09 14:12:20|12455.8|12440.8|12456.2|12441.2|12456.2|12441.2|12455.8|12440.8|0
1644415960000|2022-02-09 14:12:40|12455.7|12440.7|12455.7|12440.7|12455.7|12440.7|12455.7|12440.7|1
1644415970000|2022-02-09 14:12:50|12456.3|12441.3|12456.4|12441.4|12456.4|12441.4|12456.3|12441.3|0
1644415980000|2022-02-09 14:13:00|12456.3|12441.3|12456.3|12441.3|12456.3|12441.3|12456.3|12441.3|3
1644415990000|2022-02-09 14:13:10|12456.4|12441.4|12456.3|12441.3|12456.4|12441.4|12456.3|12441.3|4
1644416000000|2022-02-09 14:13:20|12456.4|12441.4|12456.4|12441.4|12456.4|12441.4|12456.4|12441.4|0
1644416010000|2022-02-09 14:13:30|12459.8|12444.8|12458.3|12443.3|12459.8|12444.8|12457.3|12442.3|16
1644416020000|2022-02-09 14:13:40|12458.7|12443.7|12458.8|12443.8|12458.8|12443.8|12458.7|12443.7|1
1644416030000|2022-02-09 14:13:50|12459|12444|12459.8|12444.8|12459.8|12444.8|12459|12444|1
1644416040000|2022-02-09 14:14:00|12460.2|12445.2|12460.2|12445.2|12460.2|12445.2|12459.8|12444.8|7
1644416050000|2022-02-09 14:14:10|||||||||2
1644416060000|2022-02-09 14:14:20|12459.2|12444.2|12459.2|12444.2|12459.2|12444.2|12459.2|12444.2|9
1644416070000|2022-02-09 14:14:30|12459|12444|12457.7|12442.7|12459|12444|12457.7|12442.7|0
1644416080000|2022-02-09 14:14:40|12456.8|12441.8|12453.7|12438.7|12456.8|12441.8|12453.4|12438.4|10
1644416090000|2022-02-09 14:14:50|12457.5|12442.5|12460.9|12445.9|12460.9|12445.9|12457.5|12442.5|3
1644416100000|2022-02-09 14:15:00|12460.6|12445.6|12458.4|12443.4|12460.6|12445.6|12458.4|12443.4|2
1644416110000|2022-02-09 14:15:10|12458.5|12443.5|12458.9|12443.9|12458.9|12443.9|12458.5|12443.5|0
1644416130000|2022-02-09 14:15:30|12459.9|12444.9|12459.9|12444.9|12459.9|12444.9|12459.9|12444.9|0
1644416140000|2022-02-09 14:15:40|||||||||5
1644416150000|2022-02-09 14:15:50|12459.4|12444.4|12458.4|12443.4|12459.4|12444.4|12458.4|12443.4|1
1644416160000|2022-02-09 14:16:00|12458.2|12443.2|12455.9|12440.9|12458.2|12443.2|12455.9|12440.9|2
1644416190000|2022-02-09 14:16:30|12456.5|12441.5|12460.8|12445.8|12460.8|12445.8|12456.5|12441.5|1
1644416200000|2022-02-09 14:16:40|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|1
1644416210000|2022-02-09 14:16:50|12459.6|12444.6|12454.4|12439.4|12459.6|12444.6|12453.3|12438.3|7
1644416220000|2022-02-09 14:17:00|12454.9|12439.9|12455.8|12440.8|12455.8|12440.8|12454.9|12439.9|0
1644416230000|2022-02-09 14:17:10|12454.3|12439.3|12454.3|12439.3|12454.3|12439.3|12454.3|12439.3|0
1644416240000|2022-02-09 14:17:20|12454|12439|12454.9|12439.9|12454.9|12439.9|12454|12439|0
1644416250000|2022-02-09 14:17:30|12454.8|12439.8|12453.9|12438.9|12455.4|12440.4|12453.9|12438.9|1
1644416260000|2022-02-09 14:17:40|12453.8|12438.8|12453.8|12438.8|12453.8|12438.8|12453.8|12438.8|1
1644416270000|2022-02-09 14:17:50|||||||||2
1644416280000|2022-02-09 14:18:00|12453.9|12438.9|12455.4|12440.4|12455.4|12440.4|12453.9|12438.9|5
1644416290000|2022-02-09 14:18:10|12455.3|12440.3|12455.2|12440.2|12455.3|12440.3|12455.2|12440.2|0
1644416300000|2022-02-09 14:18:20|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|1
1644416310000|2022-02-09 14:18:30|||||||||4
1644416320000|2022-02-09 14:18:40|||||||||1
1644416330000|2022-02-09 14:18:50|||||||||3
1644416340000|2022-02-09 14:19:00|12454.9|12439.9|12449.6|12434.6|12454.9|12439.9|12449.6|12434.6|19
1644416350000|2022-02-09 14:19:10|12450.1|12435.1|12450.1|12435.1|12450.1|12435.1|12450.1|12435.1|0
1644416360000|2022-02-09 14:19:20|12450.6|12435.6|12450.6|12435.6|12450.6|12435.6|12450.6|12435.6|2
1644416380000|2022-02-09 14:19:40|12450.1|12435.1|12450.6|12435.6|12450.6|12435.6|12450.1|12435.1|2
1644416390000|2022-02-09 14:19:50|||||||||2
1644416400000|2022-02-09 14:20:00|||||||||1
1644416410000|2022-02-09 14:20:10|12446.1|12431.1|12446.1|12431.1|12446.1|12431.1|12446.1|12431.1|4
1644416420000|2022-02-09 14:20:20|12446|12431|12444.2|12429.2|12446|12431|12444.1|12429.1|0
1644416430000|2022-02-09 14:20:30|12444.1|12429.1|12443.8|12428.8|12444.1|12429.1|12443.7|12428.7|0
1644416440000|2022-02-09 14:20:40|12444.2|12429.2|12444.2|12429.2|12444.2|12429.2|12444.2|12429.2|0
1644416450000|2022-02-09 14:20:50|12444.1|12429.1|12441.6|12426.6|12444.2|12429.2|12441.6|12426.6|5
1644416460000|2022-02-09 14:21:00|12441.2|12426.2|12442.6|12427.6|12442.6|12427.6|12440.6|12425.6|13
1644416470000|2022-02-09 14:21:10|12442.1|12427.1|12442.6|12427.6|12442.6|12427.6|12442.1|12427.1|0
1644416480000|2022-02-09 14:21:20|12442.7|12427.7|12442.1|12427.1|12442.7|12427.7|12442.1|12427.1|1
1644416490000|2022-02-09 14:21:30|12442.7|12427.7|12442.7|12427.7|12442.7|12427.7|12442.7|12427.7|0
1644416500000|2022-02-09 14:21:40|||||||||1
1644416510000|2022-02-09 14:21:50|12442.8|12427.8|12445.6|12430.6|12445.6|12430.6|12442.8|12427.8|1
1644416520000|2022-02-09 14:22:00|12445.1|12430.1|12443.1|12428.1|12446.6|12431.6|12443.1|12428.1|13
1644416530000|2022-02-09 14:22:10|||||||||2
1644416540000|2022-02-09 14:22:20|12443.2|12428.2|12445.6|12430.6|12445.6|12430.6|12443.2|12428.2|0
1644416550000|2022-02-09 14:22:30|||||||||1
1644416580000|2022-02-09 14:23:00|12445.7|12430.7|12445.6|12430.6|12446.1|12431.1|12445.1|12430.1|2
1644416590000|2022-02-09 14:23:10|||||||||1
1644416600000|2022-02-09 14:23:20|||||||||1
1644416630000|2022-02-09 14:23:50|||||||||2
1644416640000|2022-02-09 14:24:00|12445.4|12430.4|12444.1|12429.1|12445.4|12430.4|12444.1|12429.1|1
1644416650000|2022-02-09 14:24:10|12444.6|12429.6|12444.1|12429.1|12444.6|12429.6|12444.1|12429.1|0
1644416660000|2022-02-09 14:24:20|||||||||1
1644416680000|2022-02-09 14:24:40|12444|12429|12443.1|12428.1|12444|12429|12443.1|12428.1|0
1644416690000|2022-02-09 14:24:50|12443.2|12428.2|12443.6|12428.6|12443.6|12428.6|12443.2|12428.2|1
1644416700000|2022-02-09 14:25:00|||||||||3
1644416710000|2022-02-09 14:25:10|12444.9|12429.9|12445.4|12430.4|12445.4|12430.4|12444.9|12429.9|1
1644416720000|2022-02-09 14:25:20|12444.4|12429.4|12444.4|12429.4|12444.4|12429.4|12444.4|12429.4|0
1644416730000|2022-02-09 14:25:30|12444.3|12429.3|12443.9|12428.9|12444.3|12429.3|12443.9|12428.9|0
1644416740000|2022-02-09 14:25:40|12444.4|12429.4|12444.4|12429.4|12444.4|12429.4|12444.4|12429.4|1
1644416750000|2022-02-09 14:25:50|12444.9|12429.9|12449.3|12434.3|12449.3|12434.3|12444.9|12429.9|1
1644416760000|2022-02-09 14:26:00|12450.2|12435.2|12446.8|12431.8|12450.2|12435.2|12444.7|12429.7|2
1644416770000|2022-02-09 14:26:10|12446.6|12431.6|12445.7|12430.7|12446.6|12431.6|12445.7|12430.7|2
1644416780000|2022-02-09 14:26:20|12445.8|12430.8|12448.2|12433.2|12448.2|12433.2|12445.8|12430.8|0
1644416790000|2022-02-09 14:26:30|12448.4|12433.4|12447.7|12432.7|12449.1|12434.1|12447.7|12432.7|2
1644416800000|2022-02-09 14:26:40|12447.8|12432.8|12448.2|12433.2|12448.2|12433.2|12447.8|12432.8|1
1644416810000|2022-02-09 14:26:50|12447.7|12432.7|12448.2|12433.2|12448.2|12433.2|12447.7|12432.7|0
1644416820000|2022-02-09 14:27:00|12448.1|12433.1|12448.6|12433.6|12449.1|12434.1|12448.1|12433.1|5
1644416830000|2022-02-09 14:27:10|12448.4|12433.4|12448.1|12433.1|12448.4|12433.4|12447.6|12432.6|0
1644416850000|2022-02-09 14:27:30|12448.6|12433.6|12448.6|12433.6|12448.6|12433.6|12448.6|12433.6|0
1644416860000|2022-02-09 14:27:40|12448.5|12433.5|12447.6|12432.6|12448.5|12433.5|12447.6|12432.6|0
1644416890000|2022-02-09 14:28:10|12443.7|12428.7|12443.2|12428.2|12443.7|12428.7|12443.2|12428.2|1
1644416900000|2022-02-09 14:28:20|12443.7|12428.7|12444.3|12429.3|12444.3|12429.3|12443.7|12428.7|0
1644416910000|2022-02-09 14:28:30|12444.1|12429.1|12443.2|12428.2|12444.1|12429.1|12443.2|12428.2|0
1644416920000|2022-02-09 14:28:40|12442.7|12427.7|12443.2|12428.2|12443.2|12428.2|12442.3|12427.3|1
1644416930000|2022-02-09 14:28:50|12443.1|12428.1|12443.1|12428.1|12443.1|12428.1|12443.1|12428.1|2
1644416940000|2022-02-09 14:29:00|12443.2|12428.2|12443.6|12428.6|12443.6|12428.6|12443.2|12428.2|2
1644416950000|2022-02-09 14:29:10|12445.6|12430.6|12445.6|12430.6|12445.6|12430.6|12445.5|12430.5|2
1644416970000|2022-02-09 14:29:30|12445.7|12430.7|12447.6|12432.6|12447.6|12432.6|12445.7|12430.7|0
1644416980000|2022-02-09 14:29:40|||||||||1
1644416990000|2022-02-09 14:29:50|||||||||1
1644417000000|2022-02-09 14:30:00|12448.1|12433.1|12450.5|12435.5|12450.5|12435.5|12448|12433|35
1644417010000|2022-02-09 14:30:10|12449.9|12434.9|12445.4|12430.4|12449.9|12434.9|12444.9|12429.9|17
1644417020000|2022-02-09 14:30:20|12445.3|12430.3|12446.5|12431.5|12447.1|12432.1|12444|12429|27
1644417030000|2022-02-09 14:30:30|12447|12432|12444.5|12429.5|12447.8|12432.8|12444.5|12429.5|2
1644417040000|2022-02-09 14:30:40|12445|12430|12447|12432|12447.5|12432.5|12445|12430|1
1644417050000|2022-02-09 14:30:50|12447.5|12432.5|12445.5|12430.5|12447.5|12432.5|12445.5|12430.5|0
1644417060000|2022-02-09 14:31:00|12445|12430|12446.1|12431.1|12446.1|12431.1|12445|12430|0
1644417070000|2022-02-09 14:31:10|12446.5|12431.5|12443.1|12428.1|12446.5|12431.5|12442.1|12427.1|3
1644417080000|2022-02-09 14:31:20|12444.5|12429.5|12445.3|12430.3|12445.3|12430.3|12444|12429|21
1644417090000|2022-02-09 14:31:30|12447.3|12432.3|12448.4|12433.4|12449.3|12434.3|12447.3|12432.3|3
1644417100000|2022-02-09 14:31:40|12447.9|12432.9|12448.8|12433.8|12449.2|12434.2|12447.9|12432.9|0
1644417110000|2022-02-09 14:31:50|12448.7|12433.7|12449|12434|12449.3|12434.3|12448.7|12433.7|31
1644417120000|2022-02-09 14:32:00|12448|12433|12449|12434|12449|12434|12448|12433|3
1644417130000|2022-02-09 14:32:10|12449.1|12434.1|12451.1|12436.1|12451.1|12436.1|12449.1|12434.1|1
1644417140000|2022-02-09 14:32:20|12450.6|12435.6|12450.1|12435.1|12451.1|12436.1|12450.1|12435.1|0
1644417150000|2022-02-09 14:32:30|12450.2|12435.2|12450.6|12435.6|12450.6|12435.6|12450.2|12435.2|1
1644417160000|2022-02-09 14:32:40|12450.1|12435.1|12449|12434|12450.1|12435.1|12449|12434|0
1644417170000|2022-02-09 14:32:50|12449.1|12434.1|12447.1|12432.1|12449.1|12434.1|12446.1|12431.1|6
1644417180000|2022-02-09 14:33:00|12447|12432|12449.6|12434.6|12449.6|12434.6|12446.9|12431.9|2
1644417190000|2022-02-09 14:33:10|12449.5|12434.5|12452.5|12437.5|12453|12438|12449.1|12434.1|6
1644417200000|2022-02-09 14:33:20|12452.1|12437.1|12456|12441|12456.4|12441.4|12452.1|12437.1|35
1644417210000|2022-02-09 14:33:30|12456.1|12441.1|12452.1|12437.1|12456.1|12441.1|12451.6|12436.6|13
1644417220000|2022-02-09 14:33:40|12452.6|12437.6|12450.3|12435.3|12453.3|12438.3|12450.3|12435.3|11
1644417230000|2022-02-09 14:33:50|12449.7|12434.7|12450.2|12435.2|12452.1|12437.1|12449.7|12434.7|12
1644417240000|2022-02-09 14:34:00|12450.4|12435.4|12451.3|12436.3|12452.5|12437.5|12449.7|12434.7|3
1644417250000|2022-02-09 14:34:10|12450.8|12435.8|12450.3|12435.3|12450.8|12435.8|12448.2|12433.2|3
1644417260000|2022-02-09 14:34:20|12450.7|12435.7|12448.3|12433.3|12450.7|12435.7|12447.8|12432.8|2
1644417270000|2022-02-09 14:34:30|12449.3|12434.3|12449.3|12434.3|12449.3|12434.3|12447.8|12432.8|0
1644417280000|2022-02-09 14:34:40|12450.3|12435.3|12450.8|12435.8|12450.8|12435.8|12449.8|12434.8|0
1644417290000|2022-02-09 14:34:50|12450.3|12435.3|12448.4|12433.4|12450.3|12435.3|12448.3|12433.3|1
1644417300000|2022-02-09 14:35:00|12448.8|12433.8|12455.1|12440.1|12455.6|12440.6|12448.8|12433.8|23
1644417310000|2022-02-09 14:35:10|12458.6|12443.6|12458.6|12443.6|12458.6|12443.6|12458.1|12443.1|15
1644417320000|2022-02-09 14:35:20|12459.2|12444.2|12459.2|12444.2|12459.2|12444.2|12459.2|12444.2|3
1644417330000|2022-02-09 14:35:30|12459.7|12444.7|12459.6|12444.6|12459.7|12444.7|12459.6|12444.6|3
1644417360000|2022-02-09 14:36:00|12460|12445|12457.4|12442.4|12462.5|12447.5|12455.8|12440.8|25
1644417370000|2022-02-09 14:36:10|12457.5|12442.5|12456.4|12441.4|12457.5|12442.5|12456.2|12441.2|1
1644417380000|2022-02-09 14:36:20|12456.3|12441.3|12454.8|12439.8|12456.3|12441.3|12454.8|12439.8|1
1644417390000|2022-02-09 14:36:30|12455.3|12440.3|12454.4|12439.4|12456|12441|12454.4|12439.4|1
1644417400000|2022-02-09 14:36:40|12454.8|12439.8|12451.6|12436.6|12454.8|12439.8|12450.8|12435.8|8
1644417410000|2022-02-09 14:36:50|12450.8|12435.8|12452.2|12437.2|12452.8|12437.8|12450.8|12435.8|2
1644417420000|2022-02-09 14:37:00|12451.8|12436.8|12449.8|12434.8|12451.8|12436.8|12449.8|12434.8|9
1644417440000|2022-02-09 14:37:20|||||||||1
1644417450000|2022-02-09 14:37:30|12450.3|12435.3|12449|12434|12450.3|12435.3|12449|12434|3
1644417460000|2022-02-09 14:37:40|12448.9|12433.9|12443.6|12428.6|12448.9|12433.9|12443|12428|0
1644417470000|2022-02-09 14:37:50|12443.5|12428.5|12444.7|12429.7|12446.1|12431.1|12442.2|12427.2|2
1644417480000|2022-02-09 14:38:00|12444.8|12429.8|12445.1|12430.1|12445.5|12430.5|12444.8|12429.8|5
1644417490000|2022-02-09 14:38:10|||||||||2
1644417500000|2022-02-09 14:38:20|12443.5|12428.5|12441.7|12426.7|12443.5|12428.5|12441.7|12426.7|2
1644417510000|2022-02-09 14:38:30|12441.3|12426.3|12439.7|12424.7|12441.3|12426.3|12439.7|12424.7|33
1644417520000|2022-02-09 14:38:40|12438.2|12423.2|12435.8|12420.8|12438.2|12423.2|12434.7|12419.7|4
1644417530000|2022-02-09 14:38:50|12438.3|12423.3|12440.3|12425.3|12440.3|12425.3|12438.3|12423.3|3
1644417540000|2022-02-09 14:39:00|12440.2|12425.2|12439.2|12424.2|12440.2|12425.2|12438.4|12423.4|7
1644417550000|2022-02-09 14:39:10|||||||||1
1644417560000|2022-02-09 14:39:20|12441.2|12426.2|12441.2|12426.2|12441.2|12426.2|12441.2|12426.2|3
1644417570000|2022-02-09 14:39:30|12442.1|12427.1|12442.9|12427.9|12442.9|12427.9|12442.1|12427.1|12
1644417590000|2022-02-09 14:39:50|12442|12427|12440.6|12425.6|12442|12427|12440.6|12425.6|7
1644417600000|2022-02-09 14:40:00|12439.6|12424.6|12439.6|12424.6|12441|12426|12439.6|12424.6|5
1644417610000|2022-02-09 14:40:10|12439.2|12424.2|12439|12424|12439.2|12424.2|12439|12424|2
1644417620000|2022-02-09 14:40:20|12438.9|12423.9|12437|12422|12438.9|12423.9|12437|12422|2
1644417630000|2022-02-09 14:40:30|12436.6|12421.6|12436.6|12421.6|12437.1|12422.1|12436.2|12421.2|0
1644417640000|2022-02-09 14:40:40|12437.1|12422.1|12437.1|12422.1|12437.1|12422.1|12437.1|12422.1|1
1644417650000|2022-02-09 14:40:50|12436.6|12421.6|12437|12422|12437.6|12422.6|12435.6|12420.6|10
1644417660000|2022-02-09 14:41:00|12437.1|12422.1|12434.9|12419.9|12437.4|12422.4|12434.1|12419.1|5
1644417670000|2022-02-09 14:41:10|12437.1|12422.1|12437.1|12422.1|12437.1|12422.1|12436.6|12421.6|0
1644417680000|2022-02-09 14:41:20|12437.2|12422.2|12435.2|12420.2|12437.4|12422.4|12435.2|12420.2|53
1644417690000|2022-02-09 14:41:30|12434.7|12419.7|12434.9|12419.9|12434.9|12419.9|12434.7|12419.7|2
1644417700000|2022-02-09 14:41:40|12434.8|12419.8|12435.1|12420.1|12435.1|12420.1|12434.3|12419.3|15
1644417710000|2022-02-09 14:41:50|12437.6|12422.6|12438.4|12423.4|12438.9|12423.9|12437.6|12422.6|2
1644417720000|2022-02-09 14:42:00|||||||||2
1644417730000|2022-02-09 14:42:10|12440.3|12425.3|12440.2|12425.2|12440.3|12425.3|12439.7|12424.7|5
1644417740000|2022-02-09 14:42:20|12439.7|12424.7|12439.7|12424.7|12439.7|12424.7|12439.7|12424.7|2
1644417750000|2022-02-09 14:42:30|12438.3|12423.3|12438.3|12423.3|12438.3|12423.3|12438.3|12423.3|0
1644417760000|2022-02-09 14:42:40|12438.5|12423.5|12438.5|12423.5|12438.5|12423.5|12438.5|12423.5|7
1644417770000|2022-02-09 14:42:50|12439.7|12424.7|12441.2|12426.2|12441.2|12426.2|12439.7|12424.7|2
1644417780000|2022-02-09 14:43:00|12441|12426|12441|12426|12441|12426|12441|12426|16
1644417790000|2022-02-09 14:43:10|12441.1|12426.1|12443.5|12428.5|12444.5|12429.5|12441.1|12426.1|5
1644417800000|2022-02-09 14:43:20|12443.6|12428.6|12444.5|12429.5|12444.5|12429.5|12443.6|12428.6|0
1644417810000|2022-02-09 14:43:30|12445|12430|12442.9|12427.9|12445|12430|12442.9|12427.9|1
1644417820000|2022-02-09 14:43:40|12443.4|12428.4|12443.4|12428.4|12443.4|12428.4|12443.4|12428.4|1
1644417830000|2022-02-09 14:43:50|12443.8|12428.8|12443.9|12428.9|12443.9|12428.9|12443.8|12428.8|34
1644417840000|2022-02-09 14:44:00|12444.2|12429.2|12446.4|12431.4|12446.4|12431.4|12444.2|12429.2|6
1644417850000|2022-02-09 14:44:10|12443.7|12428.7|12444.7|12429.7|12445.2|12430.2|12443.7|12428.7|14
1644417860000|2022-02-09 14:44:20|12444.6|12429.6|12444.1|12429.1|12444.6|12429.6|12443.6|12428.6|7
1644417870000|2022-02-09 14:44:30|12444.2|12429.2|12445.1|12430.1|12445.1|12430.1|12444.2|12429.2|1
1644417880000|2022-02-09 14:44:40|12444.6|12429.6|12444.1|12429.1|12444.6|12429.6|12444.1|12429.1|3
1644417890000|2022-02-09 14:44:50|12443.5|12428.5|12440.1|12425.1|12443.5|12428.5|12440.1|12425.1|4
1644417900000|2022-02-09 14:45:00|12440.6|12425.6|12444.6|12429.6|12444.6|12429.6|12440.6|12425.6|2
1644417910000|2022-02-09 14:45:10|12444.4|12429.4|12444.1|12429.1|12444.4|12429.4|12443.1|12428.1|1
1644417920000|2022-02-09 14:45:20|12443.6|12428.6|12443.6|12428.6|12443.6|12428.6|12443.6|12428.6|2
1644417930000|2022-02-09 14:45:30|12443.4|12428.4|12444.4|12429.4|12444.4|12429.4|12441.8|12426.8|48
1644417940000|2022-02-09 14:45:40|12444.8|12429.8|12445.3|12430.3|12445.3|12430.3|12444.8|12429.8|36
1644417950000|2022-02-09 14:45:50|12445.2|12430.2|12442.4|12427.4|12445.8|12430.8|12442.4|12427.4|8
1644417960000|2022-02-09 14:46:00|12442.5|12427.5|12446.9|12431.9|12447.4|12432.4|12442.5|12427.5|8
1644417970000|2022-02-09 14:46:10|12447|12432|12447.3|12432.3|12448.4|12433.4|12445.8|12430.8|13
1644417980000|2022-02-09 14:46:20|12447.4|12432.4|12447.4|12432.4|12447.4|12432.4|12447.4|12432.4|0
1644417990000|2022-02-09 14:46:30|||||||||1
1644418000000|2022-02-09 14:46:40|12447.9|12432.9|12447.9|12432.9|12447.9|12432.9|12447.9|12432.9|0
1644418010000|2022-02-09 14:46:50|12448|12433|12448|12433|12448|12433|12448|12433|0
1644418020000|2022-02-09 14:47:00|12447.9|12432.9|12447.9|12432.9|12447.9|12432.9|12447.9|12432.9|3
1644418030000|2022-02-09 14:47:10|12447.8|12432.8|12447.2|12432.2|12447.8|12432.8|12447.2|12432.2|25
1644418040000|2022-02-09 14:47:20|12446.8|12431.8|12447.8|12432.8|12448.3|12433.3|12446.8|12431.8|27
1644418050000|2022-02-09 14:47:30|12447.9|12432.9|12447.8|12432.8|12448.3|12433.3|12447.8|12432.8|15
1644418060000|2022-02-09 14:47:40|12447.9|12432.9|12447.9|12432.9|12447.9|12432.9|12447.9|12432.9|1
1644418070000|2022-02-09 14:47:50|12450.4|12435.4|12452.5|12437.5|12452.5|12437.5|12450.4|12435.4|5
1644418080000|2022-02-09 14:48:00|12452|12437|12447.9|12432.9|12452|12437|12447.9|12432.9|3
1644418090000|2022-02-09 14:48:10|12447.4|12432.4|12446.7|12431.7|12447.5|12432.5|12446.7|12431.7|1
1644418100000|2022-02-09 14:48:20|12445|12430|12444.9|12429.9|12445|12430|12444.9|12429.9|2
1644418110000|2022-02-09 14:48:30|12445|12430|12445.4|12430.4|12445.4|12430.4|12445|12430|0
1644418120000|2022-02-09 14:48:40|12445.5|12430.5|12445.4|12430.4|12446|12431|12445.4|12430.4|9
1644418130000|2022-02-09 14:48:50|12445.5|12430.5|12445.5|12430.5|12445.5|12430.5|12445.5|12430.5|2
1644418140000|2022-02-09 14:49:00|12447.6|12432.6|12449|12434|12449|12434|12447.6|12432.6|5
1644418150000|2022-02-09 14:49:10|12449.5|12434.5|12448.9|12433.9|12450|12435|12448.9|12433.9|70
1644418160000|2022-02-09 14:49:20|12448.4|12433.4|12445.9|12430.9|12448.4|12433.4|12445.9|12430.9|0
1644418170000|2022-02-09 14:49:30|||||||||1
1644418180000|2022-02-09 14:49:40|12446|12431|12446|12431|12446.5|12431.5|12446|12431|1
1644418190000|2022-02-09 14:49:50|12445.9|12430.9|12445.9|12430.9|12445.9|12430.9|12445.9|12430.9|0
1644418200000|2022-02-09 14:50:00|12446|12431|12446.9|12431.9|12446.9|12431.9|12445.9|12430.9|3
1644418210000|2022-02-09 14:50:10|12447|12432|12444.5|12429.5|12447|12432|12444.4|12429.4|6
1644418220000|2022-02-09 14:50:20|12445.4|12430.4|12444.9|12429.9|12445.5|12430.5|12444.9|12429.9|8
1644418230000|2022-02-09 14:50:30|12445|12430|12445.8|12430.8|12446.5|12431.5|12445|12430|3
1644418240000|2022-02-09 14:50:40|12445.9|12430.9|12445.9|12430.9|12446.3|12431.3|12445.4|12430.4|0
1644418250000|2022-02-09 14:50:50|12446.5|12431.5|12446.5|12431.5|12446.5|12431.5|12446.5|12431.5|4
1644418260000|2022-02-09 14:51:00|12447|12432|12449|12434|12449.8|12434.8|12445.9|12430.9|5
1644418270000|2022-02-09 14:51:10|12448.9|12433.9|12449.3|12434.3|12449.9|12434.9|12446.4|12431.4|17
1644418280000|2022-02-09 14:51:20|12447.3|12432.3|12449.9|12434.9|12449.9|12434.9|12447.3|12432.3|6
1644418290000|2022-02-09 14:51:30|12451.3|12436.3|12451.3|12436.3|12451.3|12436.3|12451.3|12436.3|1
1644418300000|2022-02-09 14:51:40|12449.9|12434.9|12450.8|12435.8|12451.3|12436.3|12449.9|12434.9|22
1644418310000|2022-02-09 14:51:50|12447.9|12432.9|12451.4|12436.4|12451.4|12436.4|12446.9|12431.9|7
1644418320000|2022-02-09 14:52:00|12451.2|12436.2|12449.9|12434.9|12451.2|12436.2|12449.9|12434.9|2
1644418330000|2022-02-09 14:52:10|12448.9|12433.9|12447.8|12432.8|12449.4|12434.4|12447.8|12432.8|2
1644418340000|2022-02-09 14:52:20|12447.3|12432.3|12444.9|12429.9|12447.3|12432.3|12444.9|12429.9|4
1644418350000|2022-02-09 14:52:30|12445|12430|12444.9|12429.9|12445|12430|12444.9|12429.9|0
1644418360000|2022-02-09 14:52:40|||||||||1
1644418370000|2022-02-09 14:52:50|||||||||1
1644418380000|2022-02-09 14:53:00|12445|12430|12445|12430|12445|12430|12444.9|12429.9|5
1644418390000|2022-02-09 14:53:10|12445.5|12430.5|12444.8|12429.8|12445.5|12430.5|12444.8|12429.8|7
1644418400000|2022-02-09 14:53:20|12444.4|12429.4|12444.4|12429.4|12444.4|12429.4|12444.4|12429.4|3
1644418420000|2022-02-09 14:53:40|12444.5|12429.5|12445.4|12430.4|12446.4|12431.4|12444.4|12429.4|3
1644418430000|2022-02-09 14:53:50|12444.9|12429.9|12445.4|12430.4|12446|12431|12444.9|12429.9|3
1644418440000|2022-02-09 14:54:00|12445.5|12430.5|12448.4|12433.4|12448.4|12433.4|12445.5|12430.5|2
1644418450000|2022-02-09 14:54:10|12448.3|12433.3|12448.8|12433.8|12449|12434|12448.3|12433.3|3
1644418460000|2022-02-09 14:54:20|12448.4|12433.4|12448.4|12433.4|12448.4|12433.4|12448.4|12433.4|2
1644418470000|2022-02-09 14:54:30|12448.3|12433.3|12447.9|12432.9|12448.4|12433.4|12447.9|12432.9|2
1644418480000|2022-02-09 14:54:40|12447.7|12432.7|12445.8|12430.8|12447.7|12432.7|12445.4|12430.4|4
1644418490000|2022-02-09 14:54:50|12445.4|12430.4|12445.4|12430.4|12445.4|12430.4|12445.4|12430.4|2
1644418500000|2022-02-09 14:55:00|12445.5|12430.5|12445.9|12430.9|12446.4|12431.4|12445.5|12430.5|6
1644418510000|2022-02-09 14:55:10|12445.8|12430.8|12444.9|12429.9|12445.8|12430.8|12444.9|12429.9|1
1644418520000|2022-02-09 14:55:20|12445.4|12430.4|12446.4|12431.4|12447.4|12432.4|12445.4|12430.4|0
1644418530000|2022-02-09 14:55:30|||||||||6
1644418540000|2022-02-09 14:55:40|12446.8|12431.8|12446.9|12431.9|12446.9|12431.9|12446.8|12431.8|2
1644418550000|2022-02-09 14:55:50|12446.4|12431.4|12446.4|12431.4|12446.4|12431.4|12446.4|12431.4|5
1644418560000|2022-02-09 14:56:00|12445.9|12430.9|12445.9|12430.9|12446.8|12431.8|12445.9|12430.9|0
1644418570000|2022-02-09 14:56:10|12445.7|12430.7|12443.5|12428.5|12445.7|12430.7|12443.5|12428.5|7
1644418580000|2022-02-09 14:56:20|12443.4|12428.4|12440.9|12425.9|12443.4|12428.4|12440.9|12425.9|18
1644418590000|2022-02-09 14:56:30|12440.8|12425.8|12439.8|12424.8|12440.8|12425.8|12439.8|12424.8|2
1644418600000|2022-02-09 14:56:40|12440.2|12425.2|12440.2|12425.2|12440.3|12425.3|12440.2|12425.2|0
1644418610000|2022-02-09 14:56:50|12440.3|12425.3|12441.4|12426.4|12441.7|12426.7|12440.3|12425.3|1
1644418620000|2022-02-09 14:57:00|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|2
1644418630000|2022-02-09 14:57:10|12441.7|12426.7|12444.6|12429.6|12447.7|12432.7|12441.7|12426.7|6
1644418640000|2022-02-09 14:57:20|12445.2|12430.2|12445.2|12430.2|12445.2|12430.2|12445.2|12430.2|0
1644418650000|2022-02-09 14:57:30|12444.2|12429.2|12444.2|12429.2|12444.2|12429.2|12444.2|12429.2|2
1644418660000|2022-02-09 14:57:40|12443.7|12428.7|12440.6|12425.6|12443.7|12428.7|12440.6|12425.6|7
1644418670000|2022-02-09 14:57:50|12441|12426|12445.6|12430.6|12445.6|12430.6|12441|12426|2
1644418680000|2022-02-09 14:58:00|12446.1|12431.1|12444.6|12429.6|12446.1|12431.1|12444.5|12429.5|6
1644418690000|2022-02-09 14:58:10|12444.5|12429.5|12444|12429|12445|12430|12444|12429|4
1644418700000|2022-02-09 14:58:20|12444.5|12429.5|12448.2|12433.2|12448.2|12433.2|12444.1|12429.1|10
1644418710000|2022-02-09 14:58:30|12449.6|12434.6|12451.2|12436.2|12451.2|12436.2|12449.6|12434.6|2
1644418720000|2022-02-09 14:58:40|12453.1|12438.1|12456.1|12441.1|12456.7|12441.7|12453.1|12438.1|5
1644418730000|2022-02-09 14:58:50|12456|12441|12454.9|12439.9|12456|12441|12454.9|12439.9|30
1644418740000|2022-02-09 14:59:00|12454.8|12439.8|12456.4|12441.4|12456.9|12441.9|12451.5|12436.5|23
1644418750000|2022-02-09 14:59:10|12456.9|12441.9|12456.4|12441.4|12456.9|12441.9|12456.4|12441.4|1
1644418760000|2022-02-09 14:59:20|12456.9|12441.9|12454.4|12439.4|12456.9|12441.9|12453.9|12438.9|3
1644418770000|2022-02-09 14:59:30|12453.9|12438.9|12450|12435|12453.9|12438.9|12449.4|12434.4|3
1644418780000|2022-02-09 14:59:40|12449.5|12434.5|12452.4|12437.4|12452.5|12437.5|12449.5|12434.5|7
1644418790000|2022-02-09 14:59:50|12451.9|12436.9|12451|12436|12451.9|12436.9|12448.5|12433.5|4
1644418800000|2022-02-09 15:00:00|12451.4|12436.4|12451.9|12436.9|12451.9|12436.9|12450.4|12435.4|4
1644418810000|2022-02-09 15:00:10|12452|12437|12455.1|12440.1|12456.1|12441.1|12452|12437|25
1644418820000|2022-02-09 15:00:20|12455.2|12440.2|12454.9|12439.9|12455.6|12440.6|12454.9|12439.9|3
1644418830000|2022-02-09 15:00:30|12454.5|12439.5|12451.8|12436.8|12454.5|12439.5|12450.6|12435.6|59
1644418840000|2022-02-09 15:00:40|12451.9|12436.9|12453.2|12438.2|12453.2|12438.2|12451.9|12436.9|15
1644418850000|2022-02-09 15:00:50|12453.7|12438.7|12452.7|12437.7|12453.7|12438.7|12452.7|12437.7|1
1644418860000|2022-02-09 15:01:00|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|12452.7|12437.7|1
1644418870000|2022-02-09 15:01:10|12453.1|12438.1|12452.7|12437.7|12453.2|12438.2|12452.7|12437.7|3
1644418880000|2022-02-09 15:01:20|12452.6|12437.6|12450.2|12435.2|12452.6|12437.6|12450.2|12435.2|0
1644418890000|2022-02-09 15:01:30|12450.3|12435.3|12450.2|12435.2|12450.7|12435.7|12450.2|12435.2|0
1644418900000|2022-02-09 15:01:40|12450.7|12435.7|12451.7|12436.7|12451.7|12436.7|12450.7|12435.7|2
1644418910000|2022-02-09 15:01:50|12452.9|12437.9|12453.2|12438.2|12453.2|12438.2|12452.7|12437.7|3
1644418920000|2022-02-09 15:02:00|12454.2|12439.2|12454.2|12439.2|12454.2|12439.2|12454.2|12439.2|1
1644418930000|2022-02-09 15:02:10|12455.2|12440.2|12455.7|12440.7|12455.8|12440.8|12455.2|12440.2|3
1644418940000|2022-02-09 15:02:20|12457.2|12442.2|12459.4|12444.4|12459.4|12444.4|12457.2|12442.2|12
1644418950000|2022-02-09 15:02:30|12458.9|12443.9|12458.9|12443.9|12458.9|12443.9|12458.9|12443.9|1
1644418960000|2022-02-09 15:02:40|12458.8|12443.8|12458.8|12443.8|12458.8|12443.8|12458.8|12443.8|0
1644418970000|2022-02-09 15:02:50|||||||||3
1644418980000|2022-02-09 15:03:00|12458.4|12443.4|12458.3|12443.3|12458.4|12443.4|12458.3|12443.3|13
1644418990000|2022-02-09 15:03:10|12458.4|12443.4|12458.3|12443.3|12458.4|12443.4|12458.3|12443.3|1
1644419000000|2022-02-09 15:03:20|12457.8|12442.8|12457.9|12442.9|12457.9|12442.9|12457.8|12442.8|0
1644419010000|2022-02-09 15:03:30|12456.6|12441.6|12456.3|12441.3|12456.6|12441.6|12456.3|12441.3|1
1644419020000|2022-02-09 15:03:40|12455.4|12440.4|12453.9|12438.9|12455.4|12440.4|12453.9|12438.9|1
1644419040000|2022-02-09 15:04:00|12453.4|12438.4|12453.4|12438.4|12453.4|12438.4|12453.4|12438.4|2
1644419050000|2022-02-09 15:04:10|||||||||1
1644419070000|2022-02-09 15:04:30|12452.6|12437.6|12448.4|12433.4|12452.6|12437.6|12447.9|12432.9|4
1644419080000|2022-02-09 15:04:40|12451|12436|12455.3|12440.3|12455.3|12440.3|12451|12436|4
1644419090000|2022-02-09 15:04:50|12454.9|12439.9|12449.4|12434.4|12454.9|12439.9|12449.4|12434.4|1
1644419100000|2022-02-09 15:05:00|12449.5|12434.5|12452.8|12437.8|12452.8|12437.8|12449.5|12434.5|4
1644419110000|2022-02-09 15:05:10|12452.9|12437.9|12453.3|12438.3|12453.3|12438.3|12452.9|12437.9|4
1644419120000|2022-02-09 15:05:20|12453.4|12438.4|12453.8|12438.8|12453.8|12438.8|12453.4|12438.4|27
1644419130000|2022-02-09 15:05:30|12454.6|12439.6|12455.1|12440.1|12455.6|12440.6|12454.6|12439.6|1
1644419140000|2022-02-09 15:05:40|12455.6|12440.6|12455.2|12440.2|12455.6|12440.6|12455.2|12440.2|0
1644419150000|2022-02-09 15:05:50|12454.6|12439.6|12454.6|12439.6|12454.7|12439.7|12454.6|12439.6|0
1644419160000|2022-02-09 15:06:00|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|12455.1|12440.1|1
1644419170000|2022-02-09 15:06:10|||||||||1
1644419180000|2022-02-09 15:06:20|12454.6|12439.6|12447.8|12432.8|12454.6|12439.6|12447.7|12432.7|1
1644419190000|2022-02-09 15:06:30|12448.3|12433.3|12447.3|12432.3|12448.3|12433.3|12447.2|12432.2|1
1644419200000|2022-02-09 15:06:40|12447.2|12432.2|12446.8|12431.8|12447.2|12432.2|12446.8|12431.8|3
1644419210000|2022-02-09 15:06:50|12446.3|12431.3|12441.2|12426.2|12446.3|12431.3|12441.2|12426.2|1
1644419220000|2022-02-09 15:07:00|12440.3|12425.3|12444.8|12429.8|12444.8|12429.8|12440.3|12425.3|7
1644419230000|2022-02-09 15:07:10|12443.2|12428.2|12445.1|12430.1|12445.3|12430.3|12443.2|12428.2|2
1644419240000|2022-02-09 15:07:20|12444.8|12429.8|12445.2|12430.2|12445.8|12430.8|12444.8|12429.8|3
1644419250000|2022-02-09 15:07:30|12444.7|12429.7|12445.3|12430.3|12445.3|12430.3|12444.7|12429.7|0
1644419260000|2022-02-09 15:07:40|12445.8|12430.8|12448.2|12433.2|12448.2|12433.2|12445.8|12430.8|0
1644419270000|2022-02-09 15:07:50|12448.1|12433.1|12446.8|12431.8|12448.1|12433.1|12446.8|12431.8|0
1644419280000|2022-02-09 15:08:00|||||||||1
1644419290000|2022-02-09 15:08:10|12446.6|12431.6|12445.6|12430.6|12446.7|12431.7|12445.6|12430.6|0
1644419300000|2022-02-09 15:08:20|12445.2|12430.2|12445.2|12430.2|12445.2|12430.2|12445.2|12430.2|1
1644419310000|2022-02-09 15:08:30|||||||||1
1644419320000|2022-02-09 15:08:40|12445.3|12430.3|12445.2|12430.2|12445.3|12430.3|12445.2|12430.2|0
1644419340000|2022-02-09 15:09:00|12445.7|12430.7|12445.7|12430.7|12445.7|12430.7|12445.7|12430.7|0
1644419350000|2022-02-09 15:09:10|||||||||1
1644419360000|2022-02-09 15:09:20|12446.6|12431.6|12446.6|12431.6|12446.6|12431.6|12446.6|12431.6|1
1644419380000|2022-02-09 15:09:40|12446.5|12431.5|12447.1|12432.1|12447.1|12432.1|12446.5|12431.5|73
1644419390000|2022-02-09 15:09:50|12447.5|12432.5|12447.5|12432.5|12447.5|12432.5|12447.5|12432.5|2
1644419400000|2022-02-09 15:10:00|12447.6|12432.6|12449|12434|12449.1|12434.1|12447.6|12432.6|1
1644419410000|2022-02-09 15:10:10|12446.1|12431.1|12446.1|12431.1|12446.1|12431.1|12446.1|12431.1|6
1644419420000|2022-02-09 15:10:20|12446.2|12431.2|12446.1|12431.1|12447.5|12432.5|12446.1|12431.1|2
1644419430000|2022-02-09 15:10:30|12448.1|12433.1|12449.1|12434.1|12449.1|12434.1|12448.1|12433.1|1
1644419440000|2022-02-09 15:10:40|12449|12434|12450.1|12435.1|12450.1|12435.1|12448.1|12433.1|5
1644419460000|2022-02-09 15:11:00|12449.6|12434.6|12448.5|12433.5|12449.6|12434.6|12448.5|12433.5|5
1644419470000|2022-02-09 15:11:10|12448.1|12433.1|12448.1|12433.1|12448.1|12433.1|12448.1|12433.1|0
1644419480000|2022-02-09 15:11:20|12448|12433|12447.1|12432.1|12448|12433|12447.1|12432.1|0
1644419490000|2022-02-09 15:11:30|12446.1|12431.1|12446.1|12431.1|12446.1|12431.1|12446.1|12431.1|1
1644419500000|2022-02-09 15:11:40|||||||||1
1644419510000|2022-02-09 15:11:50|12445.6|12430.6|12445.6|12430.6|12445.6|12430.6|12445.6|12430.6|0
1644419520000|2022-02-09 15:12:00|12443|12428|12442.6|12427.6|12443.1|12428.1|12441.6|12426.6|19
1644419530000|2022-02-09 15:12:10|12443.1|12428.1|12443.1|12428.1|12443.1|12428.1|12443.1|12428.1|1
1644419540000|2022-02-09 15:12:20|12443.5|12428.5|12443|12428|12443.5|12428.5|12443|12428|1
1644419550000|2022-02-09 15:12:30|12442.6|12427.6|12440.5|12425.5|12442.6|12427.6|12440.5|12425.5|8
1644419560000|2022-02-09 15:12:40|12440.9|12425.9|12442.1|12427.1|12442.1|12427.1|12440|12425|30
1644419570000|2022-02-09 15:12:50|12442.5|12427.5|12442.9|12427.9|12443.5|12428.5|12442.5|12427.5|1
1644419580000|2022-02-09 15:13:00|12443.8|12428.8|12442.9|12427.9|12443.8|12428.8|12442.8|12427.8|44
1644419590000|2022-02-09 15:13:10|12443.8|12428.8|12443.3|12428.3|12443.8|12428.8|12443.3|12428.3|2
1644419600000|2022-02-09 15:13:20|12443.8|12428.8|12443.8|12428.8|12443.8|12428.8|12443.8|12428.8|0
1644419610000|2022-02-09 15:13:30|12444.3|12429.3|12444.3|12429.3|12444.8|12429.8|12444.3|12429.3|18
1644419620000|2022-02-09 15:13:40|12444.2|12429.2|12444.2|12429.2|12444.2|12429.2|12444.2|12429.2|0
1644419630000|2022-02-09 15:13:50|12443.7|12428.7|12444.2|12429.2|12444.3|12429.3|12443.3|12428.3|2
1644419640000|2022-02-09 15:14:00|12443.8|12428.8|12445.3|12430.3|12445.3|12430.3|12443.8|12428.8|2
1644419650000|2022-02-09 15:14:10|12446.8|12431.8|12448.3|12433.3|12448.3|12433.3|12446.8|12431.8|3
1644419660000|2022-02-09 15:14:20|12448.8|12433.8|12447.2|12432.2|12450.3|12435.3|12446.8|12431.8|6
1644419670000|2022-02-09 15:14:30|12446.8|12431.8|12446.8|12431.8|12446.8|12431.8|12446.8|12431.8|0
1644419680000|2022-02-09 15:14:40|12446.5|12431.5|12446.6|12431.6|12447.1|12432.1|12446|12431|52
1644419690000|2022-02-09 15:14:50|12446.7|12431.7|12446.1|12431.1|12447.1|12432.1|12446.1|12431.1|0
1644419700000|2022-02-09 15:15:00|12445.5|12430.5|12447|12432|12447|12432|12445.5|12430.5|61
1644419710000|2022-02-09 15:15:10|12446.5|12431.5|12444|12429|12446.5|12431.5|12444|12429|5
1644419720000|2022-02-09 15:15:20|12443.8|12428.8|12443|12428|12443.8|12428.8|12443|12428|18
1644419740000|2022-02-09 15:15:40|12442.6|12427.6|12442.5|12427.5|12442.6|12427.6|12442.5|12427.5|7
1644419750000|2022-02-09 15:15:50|12443|12428|12442.6|12427.6|12443|12428|12442.5|12427.5|11
1644419760000|2022-02-09 15:16:00|12443|12428|12444|12429|12444.5|12429.5|12443|12428|27
1644419770000|2022-02-09 15:16:10|12445|12430|12445|12430|12445|12430|12445|12430|13
1644419780000|2022-02-09 15:16:20|12445.3|12430.3|12447|12432|12447|12432|12445.3|12430.3|5
1644419790000|2022-02-09 15:16:30|12447.3|12432.3|12449|12434|12449|12434|12447.3|12432.3|3
1644419800000|2022-02-09 15:16:40|12448.9|12433.9|12449|12434|12449|12434|12448.9|12433.9|0
1644419810000|2022-02-09 15:16:50|12448.9|12433.9|12449.4|12434.4|12449.4|12434.4|12448.9|12433.9|4
1644419820000|2022-02-09 15:17:00|12449|12434|12449.5|12434.5|12450.9|12435.9|12449|12434|6
1644419830000|2022-02-09 15:17:10|12451|12436|12457.9|12442.9|12458.3|12443.3|12451|12436|9
1644419840000|2022-02-09 15:17:20|12458|12443|12455.4|12440.4|12458.5|12443.5|12455.4|12440.4|3
1644419850000|2022-02-09 15:17:30|||||||||2
1644419860000|2022-02-09 15:17:40|12455.5|12440.5|12458.4|12443.4|12458.4|12443.4|12455.5|12440.5|4
1644419870000|2022-02-09 15:17:50|12457.9|12442.9|12457.9|12442.9|12458.4|12443.4|12457.4|12442.4|0
1644419880000|2022-02-09 15:18:00|12458|12443|12458.9|12443.9|12458.9|12443.9|12458|12443|4
1644419900000|2022-02-09 15:18:20|||||||||4
1644419910000|2022-02-09 15:18:30|12458.5|12443.5|12460.4|12445.4|12461|12446|12458.4|12443.4|6
1644419920000|2022-02-09 15:18:40|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|1
1644419930000|2022-02-09 15:18:50|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|12460.3|12445.3|2
1644419940000|2022-02-09 15:19:00|12459.9|12444.9|12463.4|12448.4|12464|12449|12459.9|12444.9|5
1644419950000|2022-02-09 15:19:10|12463|12448|12464.9|12449.9|12464.9|12449.9|12463|12448|4
1644419960000|2022-02-09 15:19:20|12464.4|12449.4|12464.4|12449.4|12464.4|12449.4|12464.4|12449.4|4
1644419970000|2022-02-09 15:19:30|12462.9|12447.9|12463.4|12448.4|12463.9|12448.9|12462.9|12447.9|6
1644419980000|2022-02-09 15:19:40|12463.3|12448.3|12462.9|12447.9|12463.4|12448.4|12462.9|12447.9|3
1644419990000|2022-02-09 15:19:50|||||||||2
1644420000000|2022-02-09 15:20:00|12463.1|12448.1|12464|12449|12464|12449|12463.1|12448.1|4
1644420010000|2022-02-09 15:20:10|12464.5|12449.5|12464.5|12449.5|12464.5|12449.5|12464.5|12449.5|1
1644420020000|2022-02-09 15:20:20|12465.4|12450.4|12468.4|12453.4|12468.4|12453.4|12465.4|12450.4|6
1644420030000|2022-02-09 15:20:30|12466.9|12451.9|12470|12455|12470|12455|12466.4|12451.4|21
1644420040000|2022-02-09 15:20:40|12469.9|12454.9|12469.5|12454.5|12469.9|12454.9|12467.9|12452.9|4
1644420050000|2022-02-09 15:20:50|||||||||13
1644420060000|2022-02-09 15:21:00|12469.4|12454.4|12470.4|12455.4|12470.5|12455.5|12469|12454|0
1644420070000|2022-02-09 15:21:10|12468.9|12453.9|12468|12453|12468.9|12453.9|12467.9|12452.9|12
1644420080000|2022-02-09 15:21:20|12469.4|12454.4|12469.5|12454.5|12469.5|12454.5|12469.4|12454.4|4
1644420090000|2022-02-09 15:21:30|12470|12455|12469.9|12454.9|12470|12455|12469.9|12454.9|3
1644420100000|2022-02-09 15:21:40|12469.4|12454.4|12469.4|12454.4|12469.4|12454.4|12469.4|12454.4|0
1644420110000|2022-02-09 15:21:50|12467.9|12452.9|12469|12454|12469|12454|12467.9|12452.9|2
1644420120000|2022-02-09 15:22:00|12469.9|12454.9|12468.9|12453.9|12469.9|12454.9|12468.9|12453.9|6
1644420130000|2022-02-09 15:22:10|12469|12454|12469.9|12454.9|12470|12455|12469|12454|3
1644420140000|2022-02-09 15:22:20|||||||||2
1644420150000|2022-02-09 15:22:30|12470|12455|12469.4|12454.4|12470|12455|12469.4|12454.4|2
1644420160000|2022-02-09 15:22:40|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|3
1644420170000|2022-02-09 15:22:50|12469.7|12454.7|12468.4|12453.4|12469.7|12454.7|12467.9|12452.9|3
1644420180000|2022-02-09 15:23:00|||||||||3
1644420190000|2022-02-09 15:23:10|||||||||2
1644420200000|2022-02-09 15:23:20|12468.5|12453.5|12469.9|12454.9|12469.9|12454.9|12468.5|12453.5|3
1644420210000|2022-02-09 15:23:30|12470.4|12455.4|12470.9|12455.9|12470.9|12455.9|12470.4|12455.4|4
1644420220000|2022-02-09 15:23:40|12471.4|12456.4|12471.9|12456.9|12472|12457|12471.4|12456.4|9
1644420230000|2022-02-09 15:23:50|12472|12457|12471.4|12456.4|12472.4|12457.4|12470.6|12455.6|5
1644420240000|2022-02-09 15:24:00|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|0
1644420250000|2022-02-09 15:24:10|12471.4|12456.4|12469.9|12454.9|12471.5|12456.5|12469.9|12454.9|5
1644420260000|2022-02-09 15:24:20|12467.9|12452.9|12467.9|12452.9|12467.9|12452.9|12467.9|12452.9|2
1644420270000|2022-02-09 15:24:30|12468|12453|12467.4|12452.4|12468|12453|12466.9|12451.9|3
1644420280000|2022-02-09 15:24:40|12467|12452|12463.5|12448.5|12467.4|12452.4|12462.7|12447.7|5
1644420290000|2022-02-09 15:24:50|12463.4|12448.4|12463|12448|12463.4|12448.4|12463|12448|0
1644420360000|2022-02-09 15:26:00|12468.9|12453.9|12468.9|12453.9|12468.9|12453.9|12468.9|12453.9|20
1644420370000|2022-02-09 15:26:10|12471.4|12456.4|12470.4|12455.4|12471.9|12456.9|12470.4|12455.4|11
1644420380000|2022-02-09 15:26:20|12469.9|12454.9|12468|12453|12470.4|12455.4|12467.1|12452.1|4
1644420390000|2022-02-09 15:26:30|12467.9|12452.9|12468.4|12453.4|12468.5|12453.5|12467.4|12452.4|1
1644420400000|2022-02-09 15:26:40|12468|12453|12466.9|12451.9|12468|12453|12466.9|12451.9|1
1644420410000|2022-02-09 15:26:50|12466.4|12451.4|12465.5|12450.5|12466.5|12451.5|12464.9|12449.9|4
1644420420000|2022-02-09 15:27:00|12465.4|12450.4|12465|12450|12465.4|12450.4|12465|12450|4
1644420430000|2022-02-09 15:27:10|12465.4|12450.4|12464.9|12449.9|12465.4|12450.4|12464.9|12449.9|1
1644420440000|2022-02-09 15:27:20|12464.8|12449.8|12463.5|12448.5|12464.8|12449.8|12462.9|12447.9|0
1644420450000|2022-02-09 15:27:30|||||||||3
1644420460000|2022-02-09 15:27:40|12463.4|12448.4|12463.4|12448.4|12463.4|12448.4|12463.4|12448.4|3
1644420470000|2022-02-09 15:27:50|12463.9|12448.9|12463.9|12448.9|12463.9|12448.9|12463.9|12448.9|0
1644420480000|2022-02-09 15:28:00|12463.4|12448.4|12467|12452|12467|12452|12463.4|12448.4|2
1644420490000|2022-02-09 15:28:10|12466.9|12451.9|12466.9|12451.9|12467.4|12452.4|12466.9|12451.9|1
1644420500000|2022-02-09 15:28:20|12466.4|12451.4|12468.4|12453.4|12468.4|12453.4|12465.9|12450.9|4
1644420510000|2022-02-09 15:28:30|12466.4|12451.4|12466.4|12451.4|12466.4|12451.4|12466.4|12451.4|4
1644420520000|2022-02-09 15:28:40|12467.4|12452.4|12467.4|12452.4|12467.4|12452.4|12467.4|12452.4|6
1644420530000|2022-02-09 15:28:50|12467.9|12452.9|12465.9|12450.9|12467.9|12452.9|12465.9|12450.9|1
1644420540000|2022-02-09 15:29:00|12464.4|12449.4|12464.4|12449.4|12464.4|12449.4|12464.4|12449.4|0
1644420550000|2022-02-09 15:29:10|12465|12450|12463.2|12448.2|12465.4|12450.4|12462.9|12447.9|0
1644420560000|2022-02-09 15:29:20|12464.5|12449.5|12467.4|12452.4|12467.4|12452.4|12463.9|12448.9|17
1644420570000|2022-02-09 15:29:30|12466.9|12451.9|12463|12448|12466.9|12451.9|12463|12448|2
1644420580000|2022-02-09 15:29:40|12462.9|12447.9|12462.4|12447.4|12462.9|12447.9|12462.4|12447.4|3
1644420590000|2022-02-09 15:29:50|12462.9|12447.9|12459.5|12444.5|12464|12449|12459.4|12444.4|15
1644420600000|2022-02-09 15:30:00|12456.9|12441.9|12464.4|12449.4|12465.9|12450.9|12456.4|12441.4|26
1644420610000|2022-02-09 15:30:10|12462.4|12447.4|12462.9|12447.9|12462.9|12447.9|12461.4|12446.4|0
1644420620000|2022-02-09 15:30:20|12462.4|12447.4|12461.9|12446.9|12462.4|12447.4|12461.9|12446.9|3
1644420630000|2022-02-09 15:30:30|12460.9|12445.9|12461.4|12446.4|12461.9|12446.9|12460.9|12445.9|4
1644420640000|2022-02-09 15:30:40|12460.9|12445.9|12461|12446|12461|12446|12460.9|12445.9|0
1644420650000|2022-02-09 15:30:50|12460.9|12445.9|12461|12446|12461|12446|12460.9|12445.9|1
1644420660000|2022-02-09 15:31:00|12460.9|12445.9|12461.9|12446.9|12461.9|12446.9|12457.4|12442.4|7
1644420670000|2022-02-09 15:31:10|||||||||5
1644420680000|2022-02-09 15:31:20|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|12461.4|12446.4|0
1644420690000|2022-02-09 15:31:30|||||||||1
1644420700000|2022-02-09 15:31:40|12461.5|12446.5|12461.4|12446.4|12462.9|12447.9|12461|12446|5
1644420710000|2022-02-09 15:31:50|12460.9|12445.9|12465.4|12450.4|12466.9|12451.9|12460.9|12445.9|10
1644420720000|2022-02-09 15:32:00|12466.4|12451.4|12466.9|12451.9|12466.9|12451.9|12465.1|12450.1|7
1644420730000|2022-02-09 15:32:10|12466.4|12451.4|12466.9|12451.9|12466.9|12451.9|12466.4|12451.4|0
1644420740000|2022-02-09 15:32:20|12466.4|12451.4|12464.9|12449.9|12466.4|12451.4|12464.9|12449.9|4
1644420750000|2022-02-09 15:32:30|12465.9|12450.9|12460.9|12445.9|12465.9|12450.9|12460|12445|19
1644420760000|2022-02-09 15:32:40|12460.6|12445.6|12458.4|12443.4|12461.4|12446.4|12458.4|12443.4|2
1644420770000|2022-02-09 15:32:50|12457.9|12442.9|12457.5|12442.5|12457.9|12442.9|12457.4|12442.4|0
1644420780000|2022-02-09 15:33:00|12458.1|12443.1|12460.4|12445.4|12461.4|12446.4|12458.1|12443.1|2
1644420790000|2022-02-09 15:33:10|12460.3|12445.3|12460|12445|12461.4|12446.4|12459.4|12444.4|4
1644420800000|2022-02-09 15:33:20|12460.1|12445.1|12459|12444|12461.2|12446.2|12459|12444|1
1644420810000|2022-02-09 15:33:30|12461.9|12446.9|12461.4|12446.4|12462.4|12447.4|12460.4|12445.4|5
1644420820000|2022-02-09 15:33:40|12462|12447|12462|12447|12462.5|12447.5|12461|12446|1
1644420830000|2022-02-09 15:33:50|12461|12446|12460.4|12445.4|12461|12446|12460.4|12445.4|1
1644420840000|2022-02-09 15:34:00|12459.9|12444.9|12460.4|12445.4|12461|12446|12459.9|12444.9|0
1644420850000|2022-02-09 15:34:10|||||||||1
1644420860000|2022-02-09 15:34:20|12460.9|12445.9|12460.4|12445.4|12461|12446|12460.4|12445.4|6
1644420870000|2022-02-09 15:34:30|12461|12446|12461|12446|12461|12446|12460.1|12445.1|4
1644420880000|2022-02-09 15:34:40|12462.4|12447.4|12464.2|12449.2|12464.4|12449.4|12461.4|12446.4|1
1644420890000|2022-02-09 15:34:50|12463|12448|12462.9|12447.9|12463.4|12448.4|12462.4|12447.4|2
1644420900000|2022-02-09 15:35:00|12463.4|12448.4|12463|12448|12465.4|12450.4|12463|12448|7
1644420910000|2022-02-09 15:35:10|12463.5|12448.5|12463.4|12448.4|12464.9|12449.9|12463.4|12448.4|1
1644420920000|2022-02-09 15:35:20|12462.9|12447.9|12463|12448|12463.5|12448.5|12462.4|12447.4|12
1644420930000|2022-02-09 15:35:30|12463.4|12448.4|12463.4|12448.4|12463.9|12448.9|12463.4|12448.4|4
1644420940000|2022-02-09 15:35:40|12463.9|12448.9|12462.3|12447.3|12464.4|12449.4|12462.3|12447.3|8
1644420950000|2022-02-09 15:35:50|12462.4|12447.4|12462.9|12447.9|12462.9|12447.9|12462.3|12447.3|2
1644420960000|2022-02-09 15:36:00|12460.8|12445.8|12456.9|12441.9|12460.8|12445.8|12456.4|12441.4|2
1644420970000|2022-02-09 15:36:10|12456.4|12441.4|12456.6|12441.6|12457.5|12442.5|12456.4|12441.4|10
1644420980000|2022-02-09 15:36:20|12454.8|12439.8|12450.3|12435.3|12455.4|12440.4|12449.8|12434.8|68
1644420990000|2022-02-09 15:36:30|12449.8|12434.8|12452.1|12437.1|12452.1|12437.1|12449.8|12434.8|65
1644421000000|2022-02-09 15:36:40|12453|12438|12452.1|12437.1|12457.1|12442.1|12452.1|12437.1|13
1644421010000|2022-02-09 15:36:50|12451.6|12436.6|12459.1|12444.1|12459.5|12444.5|12451.1|12436.1|73
1644421020000|2022-02-09 15:37:00|12454.9|12439.9|12456.1|12441.1|12456.9|12441.9|12454.9|12439.9|33
1644421030000|2022-02-09 15:37:10|12456.3|12441.3|12456.3|12441.3|12456.8|12441.8|12455.3|12440.3|8
1644421040000|2022-02-09 15:37:20|12456.8|12441.8|12456.8|12441.8|12457.3|12442.3|12456.8|12441.8|9
1644421050000|2022-02-09 15:37:30|12457|12442|12459.9|12444.9|12459.9|12444.9|12457|12442|4
1644421060000|2022-02-09 15:37:40|12459.8|12444.8|12460.4|12445.4|12460.8|12445.8|12459.8|12444.8|27
1644421070000|2022-02-09 15:37:50|12460.3|12445.3|12458.9|12443.9|12460.9|12445.9|12458.4|12443.4|9
1644421080000|2022-02-09 15:38:00|12459|12444|12458.2|12443.2|12459.8|12444.8|12458.2|12443.2|1
1644421090000|2022-02-09 15:38:10|12457.3|12442.3|12455.8|12440.8|12457.3|12442.3|12455.3|12440.3|11
1644421100000|2022-02-09 15:38:20|12455.4|12440.4|12455.8|12440.8|12455.8|12440.8|12455.4|12440.4|2
1644421110000|2022-02-09 15:38:30|12455.4|12440.4|12457.3|12442.3|12457.8|12442.8|12455.4|12440.4|1
1644421120000|2022-02-09 15:38:40|12457.8|12442.8|12457.8|12442.8|12457.8|12442.8|12457.3|12442.3|3
1644421140000|2022-02-09 15:39:00|12459.5|12444.5|12462|12447|12462|12447|12459.5|12444.5|35
1644421150000|2022-02-09 15:39:10|12462.5|12447.5|12462.9|12447.9|12462.9|12447.9|12461.3|12446.3|125
1644421160000|2022-02-09 15:39:20|12463|12448|12463|12448|12463.5|12448.5|12463|12448|0
1644421170000|2022-02-09 15:39:30|12460.9|12445.9|12463.3|12448.3|12463.8|12448.8|12460.4|12445.4|4
1644421180000|2022-02-09 15:39:40|12462.8|12447.8|12459.3|12444.3|12462.8|12447.8|12458.3|12443.3|4
1644421190000|2022-02-09 15:39:50|12458.8|12443.8|12460.3|12445.3|12460.8|12445.8|12458.8|12443.8|5
1644421200000|2022-02-09 15:40:00|12460.4|12445.4|12457.3|12442.3|12461.3|12446.3|12457.3|12442.3|2
1644421210000|2022-02-09 15:40:10|12457.8|12442.8|12456.8|12441.8|12457.8|12442.8|12456.8|12441.8|0
1644421220000|2022-02-09 15:40:20|12457.3|12442.3|12459.8|12444.8|12459.8|12444.8|12457.3|12442.3|2
1644421230000|2022-02-09 15:40:30|12460.3|12445.3|12461.3|12446.3|12461.3|12446.3|12460.3|12445.3|0
1644421240000|2022-02-09 15:40:40|12461.4|12446.4|12462.3|12447.3|12462.3|12447.3|12461.4|12446.4|0
1644421250000|2022-02-09 15:40:50|12462.4|12447.4|12463.8|12448.8|12463.8|12448.8|12462.4|12447.4|1
1644421260000|2022-02-09 15:41:00|12463.7|12448.7|12461.4|12446.4|12463.7|12448.7|12461.4|12446.4|6
1644421270000|2022-02-09 15:41:10|12461.5|12446.5|12462.3|12447.3|12462.4|12447.4|12461.5|12446.5|1
1644421280000|2022-02-09 15:41:20|12461.6|12446.6|12460.3|12445.3|12461.6|12446.6|12459.9|12444.9|5
1644421300000|2022-02-09 15:41:40|12459.9|12444.9|12460.3|12445.3|12460.3|12445.3|12459.9|12444.9|2
1644421310000|2022-02-09 15:41:50|12459.9|12444.9|12459.7|12444.7|12459.9|12444.9|12459.2|12444.2|2
1644421320000|2022-02-09 15:42:00|12460.2|12445.2|12459.2|12444.2|12460.2|12445.2|12459.2|12444.2|2
1644421330000|2022-02-09 15:42:10|12458.8|12443.8|12455.7|12440.7|12458.8|12443.8|12455.7|12440.7|6
1644421340000|2022-02-09 15:42:20|12454.8|12439.8|12452.3|12437.3|12454.8|12439.8|12452.3|12437.3|7
1644421350000|2022-02-09 15:42:30|12452.4|12437.4|12455.2|12440.2|12455.3|12440.3|12452.3|12437.3|26
1644421360000|2022-02-09 15:42:40|12455.7|12440.7|12456.2|12441.2|12456.2|12441.2|12455.2|12440.2|1
1644421370000|2022-02-09 15:42:50|12456|12441|12455.2|12440.2|12456.2|12441.2|12455.2|12440.2|1
1644421380000|2022-02-09 15:43:00|12455.7|12440.7|12457.1|12442.1|12457.6|12442.6|12454.9|12439.9|12
1644421390000|2022-02-09 15:43:10|12457.2|12442.2|12456.6|12441.6|12458.1|12443.1|12456.6|12441.6|11
1644421400000|2022-02-09 15:43:20|12456.7|12441.7|12456.6|12441.6|12457.8|12442.8|12456.2|12441.2|53
1644421410000|2022-02-09 15:43:30|12455.7|12440.7|12459.7|12444.7|12459.7|12444.7|12454.7|12439.7|7
1644421420000|2022-02-09 15:43:40|12459.3|12444.3|12459.2|12444.2|12459.8|12444.8|12458.8|12443.8|19
1644421430000|2022-02-09 15:43:50|12458.7|12443.7|12459.2|12444.2|12459.7|12444.7|12458.7|12443.7|0
1644421440000|2022-02-09 15:44:00|12459.7|12444.7|12460.2|12445.2|12461.2|12446.2|12459.7|12444.7|1
1644421450000|2022-02-09 15:44:10|12459.7|12444.7|12457.6|12442.6|12459.7|12444.7|12456.2|12441.2|4
1644421460000|2022-02-09 15:44:20|12457.7|12442.7|12458.6|12443.6|12458.6|12443.6|12457.2|12442.2|0
1644421470000|2022-02-09 15:44:30|12459.1|12444.1|12457.7|12442.7|12459.2|12444.2|12457.1|12442.1|0
1644421480000|2022-02-09 15:44:40|12458.7|12443.7|12457.5|12442.5|12459.6|12444.6|12457.5|12442.5|1
1644421490000|2022-02-09 15:44:50|12455.8|12440.8|12453.7|12438.7|12455.8|12440.8|12453.2|12438.2|5
1644421500000|2022-02-09 15:45:00|12454.6|12439.6|12455.1|12440.1|12456.2|12441.2|12453.7|12438.7|51
1644421510000|2022-02-09 15:45:10|12455|12440|12454.1|12439.1|12455|12440|12454.1|12439.1|8
1644421520000|2022-02-09 15:45:20|12454.2|12439.2|12453.7|12438.7|12454.2|12439.2|12453.7|12438.7|1
1644421530000|2022-02-09 15:45:30|12454.2|12439.2|12454.2|12439.2|12454.2|12439.2|12454.2|12439.2|2
1644421540000|2022-02-09 15:45:40|12454.7|12439.7|12454.2|12439.2|12454.7|12439.7|12454.2|12439.2|3
1644421550000|2022-02-09 15:45:50|12453.7|12438.7|12453.6|12438.6|12453.7|12438.7|12453.6|12438.6|6
1644421560000|2022-02-09 15:46:00|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|12452.7|12437.7|12
1644421570000|2022-02-09 15:46:10|12452.6|12437.6|12452.2|12437.2|12452.6|12437.6|12452.2|12437.2|1
1644421580000|2022-02-09 15:46:20|12452.4|12437.4|12454.6|12439.6|12454.6|12439.6|12452.4|12437.4|14
1644421590000|2022-02-09 15:46:30|12454.7|12439.7|12454.6|12439.6|12454.7|12439.7|12454.3|12439.3|76
1644421600000|2022-02-09 15:46:40|12454.7|12439.7|12454.6|12439.6|12455.1|12440.1|12454.6|12439.6|2
1644421610000|2022-02-09 15:46:50|12453.2|12438.2|12450.2|12435.2|12453.2|12438.2|12449.7|12434.7|12
1644421620000|2022-02-09 15:47:00|12451.9|12436.9|12452.8|12437.8|12453.3|12438.3|12451.8|12436.8|12
1644421630000|2022-02-09 15:47:10|12453.3|12438.3|12453.2|12438.2|12453.7|12438.7|12452.4|12437.4|1
1644421640000|2022-02-09 15:47:20|12452.8|12437.8|12452.8|12437.8|12452.8|12437.8|12452.7|12437.7|11
1644421650000|2022-02-09 15:47:30|12453.7|12438.7|12451.8|12436.8|12453.8|12438.8|12450.9|12435.9|2
1644421660000|2022-02-09 15:47:40|12452.3|12437.3|12452.8|12437.8|12453.3|12438.3|12451.8|12436.8|15
1644421670000|2022-02-09 15:47:50|12452.3|12437.3|12450.9|12435.9|12452.3|12437.3|12450.9|12435.9|1
1644421680000|2022-02-09 15:48:00|12451.4|12436.4|12451.3|12436.3|12451.9|12436.9|12451.3|12436.3|0
1644421690000|2022-02-09 15:48:10|12450.8|12435.8|12450.4|12435.4|12450.8|12435.8|12450.4|12435.4|1
1644421700000|2022-02-09 15:48:20|12450.9|12435.9|12453.3|12438.3|12453.3|12438.3|12450.9|12435.9|6
1644421710000|2022-02-09 15:48:30|12453.2|12438.2|12452.9|12437.9|12453.2|12438.2|12452.7|12437.7|1
1644421720000|2022-02-09 15:48:40|12452.8|12437.8|12453.3|12438.3|12453.3|12438.3|12452.4|12437.4|1
1644421730000|2022-02-09 15:48:50|12452.8|12437.8|12452.8|12437.8|12452.8|12437.8|12451.9|12436.9|0
1644421740000|2022-02-09 15:49:00|12453.7|12438.7|12451.7|12436.7|12453.7|12438.7|12451.7|12436.7|1
1644421750000|2022-02-09 15:49:10|12452|12437|12452.9|12437.9|12452.9|12437.9|12452|12437|3
1644421760000|2022-02-09 15:49:20|12454.7|12439.7|12453.7|12438.7|12454.7|12439.7|12453.3|12438.3|0
1644421770000|2022-02-09 15:49:30|12453.3|12438.3|12453.3|12438.3|12453.3|12438.3|12453.3|12438.3|2
1644421780000|2022-02-09 15:49:40|||||||||1
1644421790000|2022-02-09 15:49:50|12451.7|12436.7|12452.5|12437.5|12452.5|12437.5|12450.9|12435.9|29
1644421800000|2022-02-09 15:50:00|12452.6|12437.6|12452|12437|12453.5|12438.5|12451.9|12436.9|14
1644421810000|2022-02-09 15:50:10|12452.1|12437.1|12453|12438|12454|12439|12452.1|12437.1|19
1644421820000|2022-02-09 15:50:20|||||||||11
1644421830000|2022-02-09 15:50:30|12454.9|12439.9|12454|12439|12454.9|12439.9|12453.9|12438.9|14
1644421840000|2022-02-09 15:50:40|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|12453.9|12438.9|10
1644421850000|2022-02-09 15:50:50|12454.5|12439.5|12454.4|12439.4|12454.5|12439.5|12454.4|12439.4|14
1644421860000|2022-02-09 15:51:00|12453.5|12438.5|12452|12437|12453.5|12438.5|12451.4|12436.4|11
1644421870000|2022-02-09 15:51:10|12450.9|12435.9|12450.4|12435.4|12450.9|12435.9|12450.4|12435.4|4
1644421880000|2022-02-09 15:51:20|12450|12435|12450|12435|12450|12435|12450|12435|14
1644421890000|2022-02-09 15:51:30|12450.2|12435.2|12449.8|12434.8|12450.3|12435.3|12449.8|12434.8|14
1644421900000|2022-02-09 15:51:40|||||||||11
1644421910000|2022-02-09 15:51:50|||||||||1
1644421920000|2022-02-09 15:52:00|12449.7|12434.7|12450.6|12435.6|12450.7|12435.7|12449.7|12434.7|3
1644421930000|2022-02-09 15:52:10|12450.2|12435.2|12449.9|12434.9|12450.3|12435.3|12449.9|12434.9|17
1644421940000|2022-02-09 15:52:20|12450|12435|12449.9|12434.9|12451.5|12436.5|12449.9|12434.9|22
1644421950000|2022-02-09 15:52:30|12450|12435|12450|12435|12450|12435|12450|12435|14
1644421960000|2022-02-09 15:52:40|12450.2|12435.2|12451.2|12436.2|12451.3|12436.3|12450.1|12435.1|29
1644421970000|2022-02-09 15:52:50|12451|12436|12451|12436|12451|12436|12451|12436|0
1644421980000|2022-02-09 15:53:00|12451.5|12436.5|12450.4|12435.4|12451.5|12436.5|12449.9|12434.9|12
1644421990000|2022-02-09 15:53:10|12449.9|12434.9|12443.5|12428.5|12449.9|12434.9|12443.5|12428.5|3
1644422000000|2022-02-09 15:53:20|12444|12429|12444|12429|12444.5|12429.5|12443.5|12428.5|6
1644422010000|2022-02-09 15:53:30|12444.5|12429.5|12444.5|12429.5|12444.5|12429.5|12443.9|12428.9|16
1644422020000|2022-02-09 15:53:40|12444.3|12429.3|12433.9|12418.9|12444.4|12429.4|12433.4|12418.4|69
1644422030000|2022-02-09 15:53:50|12433.5|12418.5|12430.5|12415.5|12433.5|12418.5|12427.5|12412.5|21
1644422040000|2022-02-09 15:54:00|12431.4|12416.4|12429|12414|12431.9|12416.9|12429|12414|4
1644422050000|2022-02-09 15:54:10|12428.3|12413.3|12418.8|12403.8|12428.3|12413.3|12418.8|12403.8|25
1644422060000|2022-02-09 15:54:20|12418.9|12403.9|12422|12407|12422.9|12407.9|12418.9|12403.9|6
1644422070000|2022-02-09 15:54:30|12422.4|12407.4|12421.5|12406.5|12422.9|12407.9|12421|12406|18
1644422080000|2022-02-09 15:54:40|12420.4|12405.4|12423.5|12408.5|12423.5|12408.5|12420.4|12405.4|8
1644422090000|2022-02-09 15:54:50|12424|12409|12424.9|12409.9|12425.6|12410.6|12424|12409|2
1644422100000|2022-02-09 15:55:00|12424.5|12409.5|12426.3|12411.3|12426.8|12411.8|12424.5|12409.5|15
1644422110000|2022-02-09 15:55:10|12429.4|12414.4|12429.9|12414.9|12429.9|12414.9|12429.4|12414.4|3
1644422120000|2022-02-09 15:55:20|12430.4|12415.4|12432.1|12417.1|12432.5|12417.5|12428.5|12413.5|15
1644422130000|2022-02-09 15:55:30|12431|12416|12431.2|12416.2|12432|12417|12429|12414|37
1644422140000|2022-02-09 15:55:40|12431.3|12416.3|12432.2|12417.2|12432.3|12417.3|12431.3|12416.3|17
1644422150000|2022-02-09 15:55:50|12427.7|12412.7|12427.7|12412.7|12428.2|12413.2|12426.7|12411.7|10
1644422160000|2022-02-09 15:56:00|12427.2|12412.2|12428.3|12413.3|12428.3|12413.3|12427.2|12412.2|0
1644422170000|2022-02-09 15:56:10|12428.7|12413.7|12428.2|12413.2|12429.1|12414.1|12427.2|12412.2|30
1644422180000|2022-02-09 15:56:20|12429.7|12414.7|12428.7|12413.7|12430.2|12415.2|12427.3|12412.3|2
1644422190000|2022-02-09 15:56:30|12430.2|12415.2|12428.8|12413.8|12430.2|12415.2|12428.8|12413.8|10
1644422200000|2022-02-09 15:56:40|12429.3|12414.3|12429.7|12414.7|12429.7|12414.7|12429.2|12414.2|10
1644422210000|2022-02-09 15:56:50|12428.8|12413.8|12427.4|12412.4|12431.8|12416.8|12427.4|12412.4|13
1644422220000|2022-02-09 15:57:00|12427.5|12412.5|12427.3|12412.3|12428.2|12413.2|12426.2|12411.2|4
1644422230000|2022-02-09 15:57:10|12426.9|12411.9|12429.6|12414.6|12429.9|12414.9|12426.9|12411.9|49
1644422240000|2022-02-09 15:57:20|12430|12415|12431.4|12416.4|12432.2|12417.2|12429.6|12414.6|23
1644422250000|2022-02-09 15:57:30|12431.3|12416.3|12428.2|12413.2|12431.3|12416.3|12428.2|12413.2|4
1644422260000|2022-02-09 15:57:40|12429.2|12414.2|12427.5|12412.5|12429.2|12414.2|12427|12412|11
1644422270000|2022-02-09 15:57:50|12427.7|12412.7|12427.3|12412.3|12427.7|12412.7|12427.2|12412.2|8
1644422280000|2022-02-09 15:58:00|12427.7|12412.7|12430.3|12415.3|12430.3|12415.3|12427.2|12412.2|10
1644422290000|2022-02-09 15:58:10|12430.5|12415.5|12432.4|12417.4|12432.4|12417.4|12430.5|12415.5|13
1644422300000|2022-02-09 15:58:20|12431.8|12416.8|12432.3|12417.3|12432.4|12417.4|12431.8|12416.8|0
1644422310000|2022-02-09 15:58:30|12432.4|12417.4|12432.4|12417.4|12432.4|12417.4|12431.8|12416.8|15
1644422320000|2022-02-09 15:58:40|12432.5|12417.5|12432.5|12417.5|12432.5|12417.5|12432.4|12417.4|13
1644422330000|2022-02-09 15:58:50|12432.8|12417.8|12435.5|12420.5|12435.6|12420.6|12432.8|12417.8|1
1644422340000|2022-02-09 15:59:00|12435.6|12420.6|12442.9|12427.9|12443.2|12428.2|12435.6|12420.6|39
1644422350000|2022-02-09 15:59:10|12443.8|12428.8|12443.6|12428.6|12446.1|12431.1|12443.6|12428.6|8
1644422360000|2022-02-09 15:59:20|12443.2|12428.2|12442.3|12427.3|12444.1|12429.1|12442.2|12427.2|4
1644422370000|2022-02-09 15:59:30|12442.7|12427.7|12441.3|12426.3|12442.7|12427.7|12441.3|12426.3|0
1644422380000|2022-02-09 15:59:40|12441.2|12426.2|12439.5|12424.5|12441.2|12426.2|12439.5|12424.5|8
1644422390000|2022-02-09 15:59:50|12440.3|12425.3|12438.5|12423.5|12440.6|12425.6|12437.6|12422.6|12
1644422400000|2022-02-09 16:00:00|12438.4|12423.4|12439.4|12424.4|12440.1|12425.1|12438.4|12423.4|8
1644422410000|2022-02-09 16:00:10|12439.8|12424.8|12439.3|12424.3|12439.8|12424.8|12439.3|12424.3|11
1644422420000|2022-02-09 16:00:20|12439.4|12424.4|12434.9|12419.9|12439.8|12424.8|12434.9|12419.9|2
1644422430000|2022-02-09 16:00:30|12437.9|12422.9|12439.3|12424.3|12440.3|12425.3|12437.9|12422.9|4
1644422440000|2022-02-09 16:00:40|12439.8|12424.8|12439.8|12424.8|12440.8|12425.8|12439|12424|50
1644422450000|2022-02-09 16:00:50|12438.3|12423.3|12437.8|12422.8|12438.3|12423.3|12437.3|12422.3|9
1644422460000|2022-02-09 16:01:00|12438.1|12423.1|12440.5|12425.5|12441|12426|12438.1|12423.1|0
1644422470000|2022-02-09 16:01:10|12440|12425|12441|12426|12441.5|12426.5|12440|12425|2
1644422480000|2022-02-09 16:01:20|12441.5|12426.5|12441.4|12426.4|12441.9|12426.9|12441.4|12426.4|2
1644422490000|2022-02-09 16:01:30|12441.2|12426.2|12440.8|12425.8|12441.2|12426.2|12440.8|12425.8|2
1644422510000|2022-02-09 16:01:50|12440.3|12425.3|12435.1|12420.1|12440.3|12425.3|12435.1|12420.1|2
1644422520000|2022-02-09 16:02:00|12436.4|12421.4|12437|12422|12439|12424|12436|12421|3
1644422530000|2022-02-09 16:02:10|12436.5|12421.5|12435.5|12420.5|12436.5|12421.5|12435.5|12420.5|0
1644422540000|2022-02-09 16:02:20|12435|12420|12436|12421|12436|12421|12435|12420|1
1644422550000|2022-02-09 16:02:30|12435.5|12420.5|12433.3|12418.3|12435.9|12420.9|12433.2|12418.2|7
1644422560000|2022-02-09 16:02:40|12433.2|12418.2|12432.8|12417.8|12433.2|12418.2|12432.2|12417.2|7
1644422570000|2022-02-09 16:02:50|12433.4|12418.4|12433.3|12418.3|12433.8|12418.8|12433.3|12418.3|1
1644422580000|2022-02-09 16:03:00|12433.7|12418.7|12432.5|12417.5|12434.2|12419.2|12432.5|12417.5|6
1644422590000|2022-02-09 16:03:10|12432|12417|12432|12417|12432|12417|12432|12417|2
1644422600000|2022-02-09 16:03:20|||||||||1
1644422610000|2022-02-09 16:03:30|12431|12416|12432.5|12417.5|12432.5|12417.5|12431|12416|0
1644422620000|2022-02-09 16:03:40|12432|12417|12430.9|12415.9|12432|12417|12430.9|12415.9|2
1644422630000|2022-02-09 16:03:50|12426.6|12411.6|12428.9|12413.9|12430|12415|12426.6|12411.6|6
1644422640000|2022-02-09 16:04:00|12429.3|12414.3|12428.7|12413.7|12429.3|12414.3|12427.4|12412.4|12
1644422650000|2022-02-09 16:04:10|12428.6|12413.6|12428.7|12413.7|12428.7|12413.7|12427.2|12412.2|11
1644422660000|2022-02-09 16:04:20|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|12427.2|12412.2|9
1644422670000|2022-02-09 16:04:30|12427.8|12412.8|12428.2|12413.2|12428.2|12413.2|12427.7|12412.7|11
1644422680000|2022-02-09 16:04:40|12427.8|12412.8|12427.8|12412.8|12427.8|12412.8|12427.8|12412.8|1
1644422690000|2022-02-09 16:04:50|12427.3|12412.3|12428.7|12413.7|12428.7|12413.7|12427.3|12412.3|11
1644422700000|2022-02-09 16:05:00|12429.2|12414.2|12431.2|12416.2|12432.7|12417.7|12428.8|12413.8|7
1644422710000|2022-02-09 16:05:10|12430.7|12415.7|12429.2|12414.2|12431|12416|12429.2|12414.2|3
1644422720000|2022-02-09 16:05:20|12428.7|12413.7|12428.3|12413.3|12429.2|12414.2|12428.2|12413.2|20
1644422730000|2022-02-09 16:05:30|12427.8|12412.8|12427.8|12412.8|12427.8|12412.8|12427.8|12412.8|2
1644422740000|2022-02-09 16:05:40|12428.3|12413.3|12427.3|12412.3|12429.3|12414.3|12427.3|12412.3|5
1644422750000|2022-02-09 16:05:50|12427.2|12412.2|12427.2|12412.2|12427.2|12412.2|12427.2|12412.2|7
1644422760000|2022-02-09 16:06:00|12428.2|12413.2|12428.2|12413.2|12429.2|12414.2|12427.7|12412.7|3
1644422770000|2022-02-09 16:06:10|12427.7|12412.7|12427.2|12412.2|12427.7|12412.7|12427.2|12412.2|2
1644422780000|2022-02-09 16:06:20|12427.7|12412.7|12428.2|12413.2|12429.7|12414.7|12427.7|12412.7|2
1644422790000|2022-02-09 16:06:30|12427.2|12412.2|12426.5|12411.5|12427.2|12412.2|12426.5|12411.5|5
1644422800000|2022-02-09 16:06:40|12426.3|12411.3|12423.5|12408.5|12426.3|12411.3|12423.5|12408.5|5
1644422810000|2022-02-09 16:06:50|12422.2|12407.2|12424.2|12409.2|12424.2|12409.2|12421.7|12406.7|2
1644422820000|2022-02-09 16:07:00|12423.2|12408.2|12422.2|12407.2|12423.2|12408.2|12422.2|12407.2|0
1644422840000|2022-02-09 16:07:20|||||||||2
1644422850000|2022-02-09 16:07:30|||||||||3
1644422860000|2022-02-09 16:07:40|||||||||2
1644422870000|2022-02-09 16:07:50|12422|12407|12420.5|12405.5|12422|12407|12419.1|12404.1|25
1644422880000|2022-02-09 16:08:00|12420.6|12405.6|12421|12406|12421.1|12406.1|12420.6|12405.6|1
1644422890000|2022-02-09 16:08:10|||||||||1
1644422900000|2022-02-09 16:08:20|12421.1|12406.1|12420.7|12405.7|12421.1|12406.1|12420.7|12405.7|0
1644422910000|2022-02-09 16:08:30|12420.6|12405.6|12420.6|12405.6|12420.6|12405.6|12420.6|12405.6|2
1644422920000|2022-02-09 16:08:40|12421|12406|12421|12406|12421|12406|12421|12406|1
1644422930000|2022-02-09 16:08:50|12420.5|12405.5|12420.5|12405.5|12420.5|12405.5|12420.5|12405.5|3
1644422940000|2022-02-09 16:09:00|12420|12405|12419.4|12404.4|12420|12405|12419.4|12404.4|7
1644422950000|2022-02-09 16:09:10|12419|12404|12420.9|12405.9|12420.9|12405.9|12419|12404|15
1644422960000|2022-02-09 16:09:20|12419.4|12404.4|12419.4|12404.4|12419.4|12404.4|12419.4|12404.4|6
1644422970000|2022-02-09 16:09:30|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|6
1644422980000|2022-02-09 16:09:40|12420.4|12405.4|12423.4|12408.4|12423.4|12408.4|12420.4|12405.4|10
1644422990000|2022-02-09 16:09:50|12422.4|12407.4|12422.9|12407.9|12422.9|12407.9|12422.4|12407.4|3
1644423000000|2022-02-09 16:10:00|12423.4|12408.4|12423.4|12408.4|12423.4|12408.4|12423.4|12408.4|1
1644423010000|2022-02-09 16:10:10|12423.9|12408.9|12422.9|12407.9|12423.9|12408.9|12421.9|12406.9|6
1644423020000|2022-02-09 16:10:20|12423|12408|12431.7|12416.7|12431.7|12416.7|12423|12408|58
1644423030000|2022-02-09 16:10:30|12431.6|12416.6|12432.2|12417.2|12432.4|12417.4|12431.2|12416.2|3
1644423040000|2022-02-09 16:10:40|12431.3|12416.3|12431.2|12416.2|12431.3|12416.3|12431.2|12416.2|1
1644423060000|2022-02-09 16:11:00|12431.4|12416.4|12435.9|12420.9|12436.8|12421.8|12431.4|12416.4|6
1644423070000|2022-02-09 16:11:10|12436.2|12421.2|12434.2|12419.2|12436.8|12421.8|12433.7|12418.7|4
1644423080000|2022-02-09 16:11:20|12433.9|12418.9|12433|12418|12436.2|12421.2|12432.2|12417.2|6
1644423090000|2022-02-09 16:11:30|12434.3|12419.3|12434.8|12419.8|12435.3|12420.3|12432.7|12417.7|0
1644423100000|2022-02-09 16:11:40|12433.7|12418.7|12434.7|12419.7|12434.7|12419.7|12433.7|12418.7|4
1644423110000|2022-02-09 16:11:50|12437.7|12422.7|12434.8|12419.8|12437.7|12422.7|12432.7|12417.7|10
1644423120000|2022-02-09 16:12:00|12434.9|12419.9|12434.2|12419.2|12436.2|12421.2|12434.2|12419.2|0
1644423130000|2022-02-09 16:12:10|12434.3|12419.3|12435.4|12420.4|12435.4|12420.4|12434.2|12419.2|16
1644423140000|2022-02-09 16:12:20|12436.4|12421.4|12434.8|12419.8|12436.4|12421.4|12434.8|12419.8|24
1644423150000|2022-02-09 16:12:30|12435.8|12420.8|12435.8|12420.8|12436.2|12421.2|12435.8|12420.8|0
1644423160000|2022-02-09 16:12:40|12436.3|12421.3|12437.3|12422.3|12437.3|12422.3|12436.3|12421.3|0
1644423170000|2022-02-09 16:12:50|12440.5|12425.5|12440.4|12425.4|12440.5|12425.5|12440|12425|4
1644423180000|2022-02-09 16:13:00|12440|12425|12433.3|12418.3|12440|12425|12433.3|12418.3|11
1644423190000|2022-02-09 16:13:10|12432.2|12417.2|12432.3|12417.3|12432.8|12417.8|12431.7|12416.7|3
1644423200000|2022-02-09 16:13:20|12432.7|12417.7|12432.2|12417.2|12432.7|12417.7|12431.4|12416.4|5
1644423210000|2022-02-09 16:13:30|12432.3|12417.3|12431.8|12416.8|12432.3|12417.3|12431.4|12416.4|9
1644423220000|2022-02-09 16:13:40|12431.6|12416.6|12431.5|12416.5|12431.6|12416.6|12431.4|12416.4|1
1644423230000|2022-02-09 16:13:50|12431.3|12416.3|12431.3|12416.3|12431.3|12416.3|12431|12416|2
1644423240000|2022-02-09 16:14:00|12431.6|12416.6|12432.1|12417.1|12432.1|12417.1|12431.6|12416.6|4
1644423250000|2022-02-09 16:14:10|12432|12417|12431.9|12416.9|12432|12417|12431.9|12416.9|2
1644423260000|2022-02-09 16:14:20|||||||||1
1644423270000|2022-02-09 16:14:30|12430.1|12415.1|12430.1|12415.1|12430.1|12415.1|12430.1|12415.1|5
1644423280000|2022-02-09 16:14:40|12430.2|12415.2|12433.5|12418.5|12434.8|12419.8|12430.1|12415.1|5
1644423290000|2022-02-09 16:14:50|12434.3|12419.3|12432.7|12417.7|12434.3|12419.3|12432.2|12417.2|1
1644423300000|2022-02-09 16:15:00|12432.2|12417.2|12432.8|12417.8|12433.1|12418.1|12432.2|12417.2|2
1644423310000|2022-02-09 16:15:10|12432.7|12417.7|12426.6|12411.6|12432.7|12417.7|12426.6|12411.6|3
1644423320000|2022-02-09 16:15:20|12424.5|12409.5|12424.5|12409.5|12424.5|12409.5|12424.5|12409.5|8
1644423330000|2022-02-09 16:15:30|12424.6|12409.6|12426.4|12411.4|12427.4|12412.4|12424.6|12409.6|0
1644423340000|2022-02-09 16:15:40|12426.9|12411.9|12431|12416|12431.5|12416.5|12426.9|12411.9|9
1644423350000|2022-02-09 16:15:50|12430.9|12415.9|12429.4|12414.4|12430.9|12415.9|12429.4|12414.4|1
1644423360000|2022-02-09 16:16:00|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|0
1644423370000|2022-02-09 16:16:10|||||||||1
1644423380000|2022-02-09 16:16:20|12430.1|12415.1|12430.9|12415.9|12430.9|12415.9|12430.1|12415.1|9
1644423390000|2022-02-09 16:16:30|12430.4|12415.4|12429.3|12414.3|12430.9|12415.9|12429.3|12414.3|4
1644423400000|2022-02-09 16:16:40|12428.8|12413.8|12428.1|12413.1|12428.8|12413.8|12428.1|12413.1|4
1644423410000|2022-02-09 16:16:50|12427.6|12412.6|12426.2|12411.2|12427.6|12412.6|12425.6|12410.6|0
1644423420000|2022-02-09 16:17:00|12426.1|12411.1|12426.1|12411.1|12426.2|12411.2|12426.1|12411.1|1
1644423430000|2022-02-09 16:17:10|12426.2|12411.2|12426.3|12411.3|12426.3|12411.3|12426.2|12411.2|3
1644423440000|2022-02-09 16:17:20|12426.7|12411.7|12426.6|12411.6|12426.7|12411.7|12426.6|12411.6|3
1644423450000|2022-02-09 16:17:30|||||||||1
1644423460000|2022-02-09 16:17:40|12425.7|12410.7|12421.1|12406.1|12426.2|12411.2|12421.1|12406.1|5
1644423470000|2022-02-09 16:17:50|12421.2|12406.2|12419.8|12404.8|12421.2|12406.2|12419.6|12404.6|3
1644423480000|2022-02-09 16:18:00|12420.6|12405.6|12420.8|12405.8|12422.7|12407.7|12420.6|12405.6|9
1644423490000|2022-02-09 16:18:10|12422.5|12407.5|12421|12406|12422.7|12407.7|12420.7|12405.7|8
1644423500000|2022-02-09 16:18:20|12420.9|12405.9|12421.4|12406.4|12421.5|12406.5|12420.9|12405.9|1
1644423510000|2022-02-09 16:18:30|12420.9|12405.9|12422.4|12407.4|12422.4|12407.4|12420.1|12405.1|1
1644423520000|2022-02-09 16:18:40|12421.9|12406.9|12422.3|12407.3|12422.3|12407.3|12421.9|12406.9|7
1644423530000|2022-02-09 16:18:50|12424.9|12409.9|12425.7|12410.7|12425.7|12410.7|12424.9|12409.9|3
1644423540000|2022-02-09 16:19:00|12425.8|12410.8|12426.1|12411.1|12426.1|12411.1|12425.8|12410.8|2
1644423550000|2022-02-09 16:19:10|12428.1|12413.1|12425.6|12410.6|12428.1|12413.1|12425.6|12410.6|4
1644423560000|2022-02-09 16:19:20|||||||||3
1644423570000|2022-02-09 16:19:30|12425.1|12410.1|12426.1|12411.1|12426.1|12411.1|12425.1|12410.1|2
1644423580000|2022-02-09 16:19:40|12425.6|12410.6|12426.1|12411.1|12426.1|12411.1|12425.6|12410.6|0
1644423590000|2022-02-09 16:19:50|12423.7|12408.7|12424.1|12409.1|12424.6|12409.6|12423.7|12408.7|4
1644423600000|2022-02-09 16:20:00|12424.7|12409.7|12427.2|12412.2|12427.7|12412.7|12424.7|12409.7|4
1644423610000|2022-02-09 16:20:10|12427.1|12412.1|12427.2|12412.2|12427.2|12412.2|12426.6|12411.6|2
1644423620000|2022-02-09 16:20:20|12427.1|12412.1|12426.6|12411.6|12427.1|12412.1|12426.6|12411.6|1
1644423640000|2022-02-09 16:20:40|12426.5|12411.5|12426.5|12411.5|12426.5|12411.5|12426.5|12411.5|16
1644423650000|2022-02-09 16:20:50|12426.6|12411.6|12426.6|12411.6|12427.1|12412.1|12426.6|12411.6|2
1644423660000|2022-02-09 16:21:00|12426.5|12411.5|12420.6|12405.6|12426.5|12411.5|12420.6|12405.6|1
1644423670000|2022-02-09 16:21:10|12420.4|12405.4|12422.1|12407.1|12422.1|12407.1|12420|12405|7
1644423680000|2022-02-09 16:21:20|12421.5|12406.5|12420.5|12405.5|12421.5|12406.5|12420.5|12405.5|3
1644423690000|2022-02-09 16:21:30|12420.4|12405.4|12420|12405|12420.4|12405.4|12420|12405|2
1644423700000|2022-02-09 16:21:40|12420.1|12405.1|12420.5|12405.5|12420.5|12405.5|12420.1|12405.1|1
1644423710000|2022-02-09 16:21:50|12421|12406|12422|12407|12422.3|12407.3|12421|12406|3
1644423720000|2022-02-09 16:22:00|12422.5|12407.5|12422|12407|12422.5|12407.5|12422|12407|5
1644423730000|2022-02-09 16:22:10|12421.9|12406.9|12420.5|12405.5|12421.9|12406.9|12420.5|12405.5|1
1644423740000|2022-02-09 16:22:20|12420.4|12405.4|12420.4|12405.4|12420.4|12405.4|12420.4|12405.4|4
1644423750000|2022-02-09 16:22:30|12420.8|12405.8|12420.8|12405.8|12420.8|12405.8|12420.8|12405.8|2
1644423760000|2022-02-09 16:22:40|12420.4|12405.4|12420.4|12405.4|12420.4|12405.4|12420.4|12405.4|1
1644423770000|2022-02-09 16:22:50|12419.6|12404.6|12418.8|12403.8|12419.6|12404.6|12416.7|12401.7|17
1644423780000|2022-02-09 16:23:00|12418.9|12403.9|12419.3|12404.3|12419.3|12404.3|12418.9|12403.9|2
1644423790000|2022-02-09 16:23:10|12420.3|12405.3|12422.3|12407.3|12422.4|12407.4|12420.3|12405.3|20
1644423810000|2022-02-09 16:23:30|||||||||1
1644423820000|2022-02-09 16:23:40|12421.9|12406.9|12422.3|12407.3|12422.3|12407.3|12421.9|12406.9|9
1644423830000|2022-02-09 16:23:50|12421.8|12406.8|12419.8|12404.8|12421.8|12406.8|12419.8|12404.8|3
1644423840000|2022-02-09 16:24:00|12420.3|12405.3|12418.5|12403.5|12422.3|12407.3|12418.5|12403.5|3
1644423850000|2022-02-09 16:24:10|12419.4|12404.4|12418.7|12403.7|12419.8|12404.8|12418.7|12403.7|10
1644423860000|2022-02-09 16:24:20|12418.2|12403.2|12418.2|12403.2|12418.2|12403.2|12418.2|12403.2|1
1644423870000|2022-02-09 16:24:30|12419|12404|12419.2|12404.2|12419.2|12404.2|12419|12404|5
1644423880000|2022-02-09 16:24:40|12418.8|12403.8|12418.8|12403.8|12418.8|12403.8|12418.8|12403.8|1
1644423900000|2022-02-09 16:25:00|12418.7|12403.7|12416.3|12401.3|12418.7|12403.7|12416.3|12401.3|5
1644423910000|2022-02-09 16:25:10|12414.1|12399.1|12413.3|12398.3|12414.1|12399.1|12413.3|12398.3|3
1644423920000|2022-02-09 16:25:20|12414.8|12399.8|12418.2|12403.2|12418.2|12403.2|12414.8|12399.8|5
1644423930000|2022-02-09 16:25:30|12417.8|12402.8|12417.3|12402.3|12418.2|12403.2|12417.3|12402.3|3
1644423940000|2022-02-09 16:25:40|12414.8|12399.8|12414.8|12399.8|12414.8|12399.8|12414.8|12399.8|2
1644423950000|2022-02-09 16:25:50|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|1
1644423960000|2022-02-09 16:26:00|12415.2|12400.2|12414.8|12399.8|12415.2|12400.2|12414.8|12399.8|2
1644423970000|2022-02-09 16:26:10|12414.7|12399.7|12414.2|12399.2|12414.7|12399.7|12414.2|12399.2|1
1644423980000|2022-02-09 16:26:20|12413.7|12398.7|12411.2|12396.2|12413.7|12398.7|12410.3|12395.3|9
1644423990000|2022-02-09 16:26:30|12411|12396|12410.8|12395.8|12411|12396|12408.2|12393.2|10
1644424000000|2022-02-09 16:26:40|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|0
1644424010000|2022-02-09 16:26:50|12412.3|12397.3|12410.8|12395.8|12412.3|12397.3|12410.8|12395.8|8
1644424020000|2022-02-09 16:27:00|12411.8|12396.8|12413.6|12398.6|12413.6|12398.6|12411.8|12396.8|7
1644424030000|2022-02-09 16:27:10|12414|12399|12415.3|12400.3|12416.2|12401.2|12414|12399|16
1644424040000|2022-02-09 16:27:20|||||||||1
1644424050000|2022-02-09 16:27:30|12415.7|12400.7|12415.3|12400.3|12415.7|12400.7|12415.3|12400.3|4
1644424060000|2022-02-09 16:27:40|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|3
1644424070000|2022-02-09 16:27:50|12417.4|12402.4|12416.6|12401.6|12417.6|12402.6|12416.6|12401.6|2
1644424080000|2022-02-09 16:28:00|12416.2|12401.2|12414.6|12399.6|12416.2|12401.2|12413.5|12398.5|6
1644424090000|2022-02-09 16:28:10|12415.1|12400.1|12415|12400|12415.1|12400.1|12415|12400|1
1644424100000|2022-02-09 16:28:20|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|11
1644424120000|2022-02-09 16:28:40|12414.5|12399.5|12413.7|12398.7|12414.5|12399.5|12413.7|12398.7|2
1644424130000|2022-02-09 16:28:50|12413.6|12398.6|12413.6|12398.6|12413.6|12398.6|12413.1|12398.1|4
1644424140000|2022-02-09 16:29:00|12415.2|12400.2|12414.2|12399.2|12417.2|12402.2|12414.1|12399.1|4
1644424150000|2022-02-09 16:29:10|12414.7|12399.7|12418.2|12403.2|12418.2|12403.2|12414.2|12399.2|8
1644424160000|2022-02-09 16:29:20|12418.1|12403.1|12419.5|12404.5|12419.5|12404.5|12418.1|12403.1|5
1644424170000|2022-02-09 16:29:30|12419.6|12404.6|12419.1|12404.1|12419.6|12404.6|12418|12403|2
1644424180000|2022-02-09 16:29:40|12419.2|12404.2|12420.7|12405.7|12420.7|12405.7|12419.2|12404.2|2
1644424190000|2022-02-09 16:29:50|12421.7|12406.7|12421.7|12406.7|12421.7|12406.7|12421.7|12406.7|2
1644424200000|2022-02-09 16:30:00|12421|12406|12416.5|12401.5|12421|12406|12416.5|12401.5|20
1644424210000|2022-02-09 16:30:10|12417.6|12402.6|12417.5|12402.5|12417.6|12402.6|12417.5|12402.5|0
1644424220000|2022-02-09 16:30:20|12418|12403|12417.8|12402.8|12418.9|12403.9|12417.8|12402.8|17
1644424230000|2022-02-09 16:30:30|12417.9|12402.9|12418|12403|12418|12403|12417.8|12402.8|3
1644424240000|2022-02-09 16:30:40|12418.5|12403.5|12418.5|12403.5|12418.5|12403.5|12418.5|12403.5|0
1644424250000|2022-02-09 16:30:50|12418.9|12403.9|12418.3|12403.3|12418.9|12403.9|12418.3|12403.3|2
1644424260000|2022-02-09 16:31:00|12418.4|12403.4|12417.3|12402.3|12418.4|12403.4|12417.3|12402.3|4
1644424270000|2022-02-09 16:31:10|12417.7|12402.7|12419|12404|12419|12404|12416.7|12401.7|6
1644424280000|2022-02-09 16:31:20|12419.4|12404.4|12419.4|12404.4|12419.4|12404.4|12419.4|12404.4|3
1644424290000|2022-02-09 16:31:30|12419.5|12404.5|12421.5|12406.5|12421.6|12406.6|12418.9|12403.9|12
1644424300000|2022-02-09 16:31:40|12421.6|12406.6|12422|12407|12422.5|12407.5|12421.6|12406.6|3
1644424310000|2022-02-09 16:31:50|12419.8|12404.8|12418.5|12403.5|12419.8|12404.8|12417.5|12402.5|0
1644424320000|2022-02-09 16:32:00|12420|12405|12416.5|12401.5|12420|12405|12416.5|12401.5|1
1644424330000|2022-02-09 16:32:10|12416.3|12401.3|12413.5|12398.5|12416.3|12401.3|12412|12397|6
1644424340000|2022-02-09 16:32:20|12413|12398|12412.5|12397.5|12413|12398|12412|12397|1
1644424350000|2022-02-09 16:32:30|12413.5|12398.5|12413.9|12398.9|12414.9|12399.9|12413.5|12398.5|12
1644424360000|2022-02-09 16:32:40|12413.8|12398.8|12411.9|12396.9|12413.8|12398.8|12411.9|12396.9|5
1644424370000|2022-02-09 16:32:50|12411.5|12396.5|12409.9|12394.9|12411.5|12396.5|12409.9|12394.9|16
1644424380000|2022-02-09 16:33:00|12410.4|12395.4|12410.4|12395.4|12410.9|12395.9|12408.9|12393.9|5
1644424390000|2022-02-09 16:33:10|12409.9|12394.9|12409.9|12394.9|12409.9|12394.9|12409.9|12394.9|2
1644424400000|2022-02-09 16:33:20|12409|12394|12409.1|12394.1|12409.6|12394.6|12409|12394|23
1644424410000|2022-02-09 16:33:30|12409|12394|12410|12395|12410|12395|12408.7|12393.7|0
1644424420000|2022-02-09 16:33:40|12409.5|12394.5|12410.4|12395.4|12410.4|12395.4|12409.4|12394.4|3
1644424430000|2022-02-09 16:33:50|12410.1|12395.1|12411.4|12396.4|12411.4|12396.4|12410.1|12395.1|0
1644424440000|2022-02-09 16:34:00|||||||||5
1644424450000|2022-02-09 16:34:10|12408.9|12393.9|12408.5|12393.5|12408.9|12393.9|12408.5|12393.5|3
1644424460000|2022-02-09 16:34:20|12409.4|12394.4|12409.9|12394.9|12409.9|12394.9|12408.9|12393.9|1
1644424470000|2022-02-09 16:34:30|12410.4|12395.4|12409.9|12394.9|12410.4|12395.4|12409.9|12394.9|2
1644424480000|2022-02-09 16:34:40|12409.3|12394.3|12408.9|12393.9|12409.3|12394.3|12408.9|12393.9|0
1644424490000|2022-02-09 16:34:50|12408.4|12393.4|12408.4|12393.4|12408.4|12393.4|12408.4|12393.4|2
1644424500000|2022-02-09 16:35:00|12409.4|12394.4|12408.4|12393.4|12409.4|12394.4|12408.4|12393.4|1
1644424510000|2022-02-09 16:35:10|12408.9|12393.9|12408.5|12393.5|12408.9|12393.9|12408.4|12393.4|3
1644424520000|2022-02-09 16:35:20|12408.4|12393.4|12408.9|12393.9|12408.9|12393.9|12408.4|12393.4|1
1644424530000|2022-02-09 16:35:30|12408.4|12393.4|12408.4|12393.4|12408.4|12393.4|12407.9|12392.9|3
1644424540000|2022-02-09 16:35:40|12407.9|12392.9|12407.9|12392.9|12407.9|12392.9|12407.9|12392.9|4
1644424550000|2022-02-09 16:35:50|||||||||1
1644424560000|2022-02-09 16:36:00|12408.4|12393.4|12407.9|12392.9|12408.4|12393.4|12407.9|12392.9|3
1644424570000|2022-02-09 16:36:10|12406.7|12391.7|12401.4|12386.4|12406.7|12391.7|12401.4|12386.4|8
1644424580000|2022-02-09 16:36:20|12400.2|12385.2|12400.7|12385.7|12400.7|12385.7|12400.2|12385.2|9
1644424590000|2022-02-09 16:36:30|12400.6|12385.6|12401.2|12386.2|12401.2|12386.2|12400.2|12385.2|6
1644424600000|2022-02-09 16:36:40|12401.7|12386.7|12402.2|12387.2|12402.6|12387.6|12401.7|12386.7|14
1644424610000|2022-02-09 16:36:50|12401.7|12386.7|12401.2|12386.2|12401.7|12386.7|12401.2|12386.2|1
1644424620000|2022-02-09 16:37:00|12400.7|12385.7|12400.2|12385.2|12401.7|12386.7|12400.2|12385.2|5
1644424630000|2022-02-09 16:37:10|12400.7|12385.7|12399.2|12384.2|12400.7|12385.7|12399.2|12384.2|1
1644424640000|2022-02-09 16:37:20|12398.8|12383.8|12392.2|12377.2|12398.8|12383.8|12392.2|12377.2|23
1644424650000|2022-02-09 16:37:30|12392.1|12377.1|12390.7|12375.7|12392.1|12377.1|12388.2|12373.2|12
1644424660000|2022-02-09 16:37:40|12391.2|12376.2|12391.1|12376.1|12391.2|12376.2|12391.1|12376.1|0
1644424670000|2022-02-09 16:37:50|12390.7|12375.7|12391.2|12376.2|12391.2|12376.2|12390.1|12375.1|4
1644424680000|2022-02-09 16:38:00|||||||||7
1644424690000|2022-02-09 16:38:10|12390.6|12375.6|12391.1|12376.1|12391.1|12376.1|12390.6|12375.6|2
1644424700000|2022-02-09 16:38:20|||||||||2
1644424710000|2022-02-09 16:38:30|||||||||4
1644424720000|2022-02-09 16:38:40|12391|12376|12389.2|12374.2|12391|12376|12389.2|12374.2|4
1644424730000|2022-02-09 16:38:50|12389.1|12374.1|12386.1|12371.1|12389.1|12374.1|12386.1|12371.1|2
1644424740000|2022-02-09 16:39:00|12380|12365|12378.7|12363.7|12380|12365|12378.7|12363.7|68
1644424750000|2022-02-09 16:39:10|12378.6|12363.6|12382.6|12367.6|12382.6|12367.6|12378.1|12363.1|9
1644424760000|2022-02-09 16:39:20|12383.1|12368.1|12387.6|12372.6|12388.1|12373.1|12383.1|12368.1|4
1644424770000|2022-02-09 16:39:30|12387.7|12372.7|12386.6|12371.6|12388.1|12373.1|12386.6|12371.6|3
1644424780000|2022-02-09 16:39:40|12386.5|12371.5|12386.1|12371.1|12386.5|12371.5|12386.1|12371.1|2
1644424790000|2022-02-09 16:39:50|12386.2|12371.2|12386.7|12371.7|12386.7|12371.7|12386.2|12371.2|7
1644424800000|2022-02-09 16:40:00|12389.1|12374.1|12390.1|12375.1|12391.6|12376.6|12389.1|12374.1|5
1644424810000|2022-02-09 16:40:10|12390.7|12375.7|12392.1|12377.1|12392.1|12377.1|12390.1|12375.1|6
1644424820000|2022-02-09 16:40:20|12391.6|12376.6|12391.6|12376.6|12392.1|12377.1|12391.6|12376.6|1
1644424830000|2022-02-09 16:40:30|12390.6|12375.6|12390.6|12375.6|12390.6|12375.6|12390.1|12375.1|1
1644424840000|2022-02-09 16:40:40|12391.6|12376.6|12393.2|12378.2|12397.2|12382.2|12391.6|12376.6|38
1644424850000|2022-02-09 16:40:50|12392.7|12377.7|12394.2|12379.2|12394.2|12379.2|12392.7|12377.7|3
1644424860000|2022-02-09 16:41:00|12394.4|12379.4|12395.2|12380.2|12395.2|12380.2|12394.4|12379.4|1
1644424870000|2022-02-09 16:41:10|12396.7|12381.7|12394.3|12379.3|12396.7|12381.7|12393.8|12378.8|5
1644424880000|2022-02-09 16:41:20|12394.5|12379.5|12396.1|12381.1|12396.1|12381.1|12394.5|12379.5|26
1644424890000|2022-02-09 16:41:30|12396.9|12381.9|12396.9|12381.9|12396.9|12381.9|12396.9|12381.9|1
1644424900000|2022-02-09 16:41:40|12399.1|12384.1|12398.9|12383.9|12399.9|12384.9|12398.9|12383.9|3
1644424910000|2022-02-09 16:41:50|12398.7|12383.7|12397.9|12382.9|12398.7|12383.7|12395.9|12380.9|0
1644424920000|2022-02-09 16:42:00|12396.4|12381.4|12399.4|12384.4|12399.4|12384.4|12396.4|12381.4|1
1644424930000|2022-02-09 16:42:10|12398.9|12383.9|12398.9|12383.9|12399.4|12384.4|12398.9|12383.9|3
1644424940000|2022-02-09 16:42:20|12399.4|12384.4|12399.4|12384.4|12399.4|12384.4|12399.4|12384.4|2
1644424950000|2022-02-09 16:42:30|||||||||6
1644424960000|2022-02-09 16:42:40|||||||||1
1644424970000|2022-02-09 16:42:50|12398.9|12383.9|12399.4|12384.4|12399.4|12384.4|12398.4|12383.4|10
1644424980000|2022-02-09 16:43:00|12399.9|12384.9|12399.9|12384.9|12399.9|12384.9|12399.9|12384.9|3
1644424990000|2022-02-09 16:43:10|12398.1|12383.1|12397.4|12382.4|12398.1|12383.1|12397.4|12382.4|6
1644425000000|2022-02-09 16:43:20|12396.9|12381.9|12393.4|12378.4|12396.9|12381.9|12391.9|12376.9|7
1644425010000|2022-02-09 16:43:30|12393.9|12378.9|12394.4|12379.4|12394.4|12379.4|12393.9|12378.9|2
1644425020000|2022-02-09 16:43:40|||||||||3
1644425030000|2022-02-09 16:43:50|12397.4|12382.4|12397.9|12382.9|12398|12383|12396.9|12381.9|7
1644425040000|2022-02-09 16:44:00|12397.4|12382.4|12397.9|12382.9|12399.9|12384.9|12397|12382|5
1644425050000|2022-02-09 16:44:10|12397.4|12382.4|12398.9|12383.9|12398.9|12383.9|12397|12382|7
1644425060000|2022-02-09 16:44:20|12399|12384|12399.9|12384.9|12399.9|12384.9|12398.8|12383.8|11
1644425070000|2022-02-09 16:44:30|12400.4|12385.4|12400.4|12385.4|12400.4|12385.4|12400.4|12385.4|0
1644425080000|2022-02-09 16:44:40|||||||||1
1644425090000|2022-02-09 16:44:50|12403.4|12388.4|12401.9|12386.9|12403.4|12388.4|12401.9|12386.9|2
1644425100000|2022-02-09 16:45:00|12402.4|12387.4|12404|12389|12404|12389|12402.2|12387.2|12
1644425110000|2022-02-09 16:45:10|12404.1|12389.1|12402.1|12387.1|12404.1|12389.1|12401.7|12386.7|2
1644425120000|2022-02-09 16:45:20|12401.7|12386.7|12401.7|12386.7|12401.7|12386.7|12401.7|12386.7|2
1644425130000|2022-02-09 16:45:30|12401.6|12386.6|12400.7|12385.7|12401.6|12386.6|12400.7|12385.7|8
1644425140000|2022-02-09 16:45:40|12401.1|12386.1|12401.6|12386.6|12401.6|12386.6|12400.5|12385.5|2
1644425150000|2022-02-09 16:45:50|12402.6|12387.6|12402.5|12387.5|12403.1|12388.1|12402.5|12387.5|1
1644425160000|2022-02-09 16:46:00|12402|12387|12391|12376|12402|12387|12390.9|12375.9|15
1644425170000|2022-02-09 16:46:10|12393.4|12378.4|12393.5|12378.5|12394|12379|12393.4|12378.4|3
1644425180000|2022-02-09 16:46:20|12397|12382|12398.1|12383.1|12398.1|12383.1|12395.1|12380.1|3
1644425190000|2022-02-09 16:46:30|12397.1|12382.1|12396.6|12381.6|12397.1|12382.1|12396.1|12381.1|3
1644425200000|2022-02-09 16:46:40|12396.5|12381.5|12396|12381|12396.5|12381.5|12396|12381|10
1644425210000|2022-02-09 16:46:50|12396.9|12381.9|12398.2|12383.2|12398.2|12383.2|12396.9|12381.9|10
1644425220000|2022-02-09 16:47:00|12398.6|12383.6|12399.1|12384.1|12399.7|12384.7|12395.6|12380.6|4
1644425230000|2022-02-09 16:47:10|12399.2|12384.2|12400.2|12385.2|12400.2|12385.2|12399.2|12384.2|1
1644425240000|2022-02-09 16:47:20|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|4
1644425250000|2022-02-09 16:47:30|12401.2|12386.2|12401.3|12386.3|12401.3|12386.3|12401.2|12386.2|0
1644425260000|2022-02-09 16:47:40|12402.1|12387.1|12402.2|12387.2|12402.2|12387.2|12402.1|12387.1|4
1644425270000|2022-02-09 16:47:50|12402.1|12387.1|12402.1|12387.1|12402.1|12387.1|12402.1|12387.1|0
1644425280000|2022-02-09 16:48:00|12400.2|12385.2|12394.2|12379.2|12400.2|12385.2|12393.7|12378.7|4
1644425290000|2022-02-09 16:48:10|12394|12379|12387.6|12372.6|12394|12379|12386.4|12371.4|25
1644425300000|2022-02-09 16:48:20|12388.1|12373.1|12388.1|12373.1|12388.6|12373.6|12388.1|12373.1|1
1644425310000|2022-02-09 16:48:30|12388|12373|12390.5|12375.5|12390.5|12375.5|12388|12373|2
1644425320000|2022-02-09 16:48:40|12390.4|12375.4|12390.1|12375.1|12391.1|12376.1|12389.5|12374.5|1
1644425330000|2022-02-09 16:48:50|12391.6|12376.6|12393.7|12378.7|12393.7|12378.7|12391.6|12376.6|12
1644425340000|2022-02-09 16:49:00|12393.9|12378.9|12390.3|12375.3|12395.3|12380.3|12390.3|12375.3|5
1644425350000|2022-02-09 16:49:10|12390.4|12375.4|12391.4|12376.4|12392.4|12377.4|12390.4|12375.4|0
1644425360000|2022-02-09 16:49:20|12391.9|12376.9|12390.7|12375.7|12391.9|12376.9|12390.7|12375.7|9
1644425370000|2022-02-09 16:49:30|12390.8|12375.8|12391.1|12376.1|12391.7|12376.7|12390.8|12375.8|4
1644425380000|2022-02-09 16:49:40|12391.2|12376.2|12391.2|12376.2|12391.2|12376.2|12390.6|12375.6|1
1644425390000|2022-02-09 16:49:50|12391.1|12376.1|12392.1|12377.1|12392.1|12377.1|12391.1|12376.1|0
1644425400000|2022-02-09 16:50:00|12392.6|12377.6|12391.1|12376.1|12392.6|12377.6|12391.1|12376.1|2
1644425410000|2022-02-09 16:50:10|||||||||3
1644425420000|2022-02-09 16:50:20|12392.1|12377.1|12390.1|12375.1|12392.1|12377.1|12390|12375|9
1644425430000|2022-02-09 16:50:30|12390.6|12375.6|12390.1|12375.1|12390.6|12375.6|12390.1|12375.1|2
1644425440000|2022-02-09 16:50:40|12391.6|12376.6|12393.1|12378.1|12393.1|12378.1|12391.6|12376.6|2
1644425450000|2022-02-09 16:50:50|12392.9|12377.9|12392.1|12377.1|12392.9|12377.9|12391|12376|2
1644425460000|2022-02-09 16:51:00|12391.6|12376.6|12393.1|12378.1|12393.1|12378.1|12391.6|12376.6|2
1644425470000|2022-02-09 16:51:10|12392|12377|12391|12376|12392|12377|12391|12376|3
1644425480000|2022-02-09 16:51:20|12391.5|12376.5|12392.1|12377.1|12392.6|12377.6|12391.5|12376.5|4
1644425490000|2022-02-09 16:51:30|12391.8|12376.8|12391|12376|12392.1|12377.1|12391|12376|2
1644425500000|2022-02-09 16:51:40|12392.1|12377.1|12393.1|12378.1|12393.1|12378.1|12391.5|12376.5|10
1644425510000|2022-02-09 16:51:50|12392.2|12377.2|12392.5|12377.5|12393.6|12378.6|12392|12377|3
1644425520000|2022-02-09 16:52:00|12392.6|12377.6|12392|12377|12392.6|12377.6|12392|12377|1
1644425530000|2022-02-09 16:52:10|12393.1|12378.1|12391.6|12376.6|12393.6|12378.6|12391.6|12376.6|8
1644425540000|2022-02-09 16:52:20|12392.1|12377.1|12391.9|12376.9|12393.7|12378.7|12391.4|12376.4|10
1644425550000|2022-02-09 16:52:30|12392.5|12377.5|12391|12376|12392.5|12377.5|12390.5|12375.5|3
1644425560000|2022-02-09 16:52:40|12390.5|12375.5|12388.9|12373.9|12390.5|12375.5|12388.9|12373.9|3
1644425570000|2022-02-09 16:52:50|12389.9|12374.9|12389.9|12374.9|12389.9|12374.9|12389.9|12374.9|2
1644425580000|2022-02-09 16:53:00|12389.3|12374.3|12389.4|12374.4|12389.4|12374.4|12388.9|12373.9|2
1644425590000|2022-02-09 16:53:10|12390.4|12375.4|12390.4|12375.4|12391|12376|12390.4|12375.4|3
1644425600000|2022-02-09 16:53:20|12390.3|12375.3|12389.4|12374.4|12390.4|12375.4|12389.4|12374.4|3
1644425610000|2022-02-09 16:53:30|12389.3|12374.3|12389.3|12374.3|12389.3|12374.3|12389.3|12374.3|17
1644425620000|2022-02-09 16:53:40|12390.3|12375.3|12390.3|12375.3|12390.3|12375.3|12390.3|12375.3|2
1644425630000|2022-02-09 16:53:50|12390.8|12375.8|12391.8|12376.8|12391.8|12376.8|12390.8|12375.8|3
1644425640000|2022-02-09 16:54:00|12391.9|12376.9|12392.6|12377.6|12392.6|12377.6|12391.9|12376.9|34
1644425650000|2022-02-09 16:54:10|||||||||2
1644425660000|2022-02-09 16:54:20|12388.7|12373.7|12381.1|12366.1|12388.7|12373.7|12381|12366|10
1644425670000|2022-02-09 16:54:30|12381.6|12366.6|12380.6|12365.6|12382.8|12367.8|12380.6|12365.6|16
1644425680000|2022-02-09 16:54:40|12381.1|12366.1|12381.1|12366.1|12381.1|12366.1|12380.6|12365.6|0
1644425690000|2022-02-09 16:54:50|12381|12366|12380.7|12365.7|12381.2|12366.2|12380|12365|6
1644425700000|2022-02-09 16:55:00|12380.8|12365.8|12380.7|12365.7|12380.8|12365.8|12380.2|12365.2|6
1644425710000|2022-02-09 16:55:10|12380.6|12365.6|12381.6|12366.6|12381.6|12366.6|12380.6|12365.6|0
1644425720000|2022-02-09 16:55:20|12381.5|12366.5|12381.6|12366.6|12381.6|12366.6|12381.1|12366.1|0
1644425730000|2022-02-09 16:55:30|12381.3|12366.3|12381.3|12366.3|12381.3|12366.3|12381.3|12366.3|1
1644425740000|2022-02-09 16:55:40|12381.8|12366.8|12382.3|12367.3|12382.8|12367.8|12381.8|12366.8|6
1644425750000|2022-02-09 16:55:50|12381.9|12366.9|12382.8|12367.8|12383.5|12368.5|12381.9|12366.9|1
1644425760000|2022-02-09 16:56:00|12382.3|12367.3|12381.9|12366.9|12382.3|12367.3|12381.4|12366.4|2
1644425770000|2022-02-09 16:56:10|12381.8|12366.8|12379.4|12364.4|12381.9|12366.9|12379.4|12364.4|2
1644425780000|2022-02-09 16:56:20|12379.8|12364.8|12386.6|12371.6|12386.7|12371.7|12379.8|12364.8|49
1644425790000|2022-02-09 16:56:30|12385.1|12370.1|12387.8|12372.8|12388.1|12373.1|12384.5|12369.5|16
1644425800000|2022-02-09 16:56:40|12387.6|12372.6|12384.8|12369.8|12387.6|12372.6|12384.8|12369.8|2
1644425810000|2022-02-09 16:56:50|||||||||1
1644425820000|2022-02-09 16:57:00|12383.3|12368.3|12384.1|12369.1|12386|12371|12383.1|12368.1|22
1644425830000|2022-02-09 16:57:10|12384|12369|12384|12369|12384.1|12369.1|12384|12369|1
1644425840000|2022-02-09 16:57:20|12383.8|12368.8|12383.9|12368.9|12384|12369|12383.6|12368.6|1
1644425850000|2022-02-09 16:57:30|12383.3|12368.3|12381.4|12366.4|12383.3|12368.3|12379.3|12364.3|14
1644425860000|2022-02-09 16:57:40|12381.3|12366.3|12384.4|12369.4|12384.5|12369.5|12380.9|12365.9|0
1644425870000|2022-02-09 16:57:50|12382.7|12367.7|12382.4|12367.4|12382.7|12367.7|12382.4|12367.4|1
1644425880000|2022-02-09 16:58:00|12382.9|12367.9|12383.8|12368.8|12383.8|12368.8|12382.8|12367.8|3
1644425890000|2022-02-09 16:58:10|12383.3|12368.3|12381.3|12366.3|12383.3|12368.3|12381.3|12366.3|2
1644425900000|2022-02-09 16:58:20|12381.8|12366.8|12381.4|12366.4|12381.8|12366.8|12381.4|12366.4|14
1644425920000|2022-02-09 16:58:40|12381.7|12366.7|12378.6|12363.6|12381.7|12366.7|12378.6|12363.6|23
1644425930000|2022-02-09 16:58:50|12378.8|12363.8|12379.6|12364.6|12379.6|12364.6|12378.8|12363.8|13
1644425940000|2022-02-09 16:59:00|12378.1|12363.1|12378.1|12363.1|12378.3|12363.3|12378.1|12363.1|7
1644425950000|2022-02-09 16:59:10|12377.6|12362.6|12379.7|12364.7|12380.6|12365.6|12377.6|12362.6|12
1644425960000|2022-02-09 16:59:20|12378.8|12363.8|12378.8|12363.8|12378.8|12363.8|12378.8|12363.8|15
1644425970000|2022-02-09 16:59:30|12380.5|12365.5|12381|12366|12381|12366|12380.5|12365.5|2
1644425980000|2022-02-09 16:59:40|12381.5|12366.5|12380.3|12365.3|12381.5|12366.5|12380.3|12365.3|3
1644425990000|2022-02-09 16:59:50|12379.3|12364.3|12379.3|12364.3|12379.3|12364.3|12379.3|12364.3|2
1644426000000|2022-02-09 17:00:00|12386.8|12361.8|12375.3|12360.3|12393|12364.1|12375.3|12353.7|12
1644426010000|2022-02-09 17:00:10|12375.8|12360.8|12375.7|12360.7|12376.2|12361.2|12375.7|12360.7|7
1644426020000|2022-02-09 17:00:20|12375.3|12360.3|12380.6|12355.6|12380.6|12360.3|12375.3|12355.2|48
1644426030000|2022-02-09 17:00:30|12375.3|12360.3|12374.1|12359.1|12375.3|12360.3|12371.5|12356.5|5
1644426040000|2022-02-09 17:00:40|12374.8|12359.8|12372.2|12357.2|12374.8|12359.8|12371.3|12356.3|18
1644426050000|2022-02-09 17:00:50|12372.3|12357.3|12369.3|12354.3|12372.7|12357.7|12369.3|12354.3|19
1644426060000|2022-02-09 17:01:00|12368.9|12353.9|12369.4|12354.4|12370.8|12355.8|12368.9|12353.9|19
1644426070000|2022-02-09 17:01:10|12369.5|12354.5|12368.2|12353.2|12369.5|12354.5|12368.2|12353.2|16
1644426080000|2022-02-09 17:01:20|12364.3|12349.3|12360|12345|12364.3|12349.3|12355.2|12340.2|76
1644426090000|2022-02-09 17:01:30|12358.7|12343.7|12357.6|12342.6|12359.4|12344.4|12356.3|12341.3|19
1644426100000|2022-02-09 17:01:40|12357.9|12342.9|12361.5|12346.5|12361.5|12346.5|12357.1|12342.1|11
1644426110000|2022-02-09 17:01:50|12362.4|12347.4|12366.3|12351.3|12367|12352|12362.4|12347.4|11
1644426120000|2022-02-09 17:02:00|12368.3|12353.3|12362.7|12347.7|12370|12355|12362.7|12347.7|35
1644426130000|2022-02-09 17:02:10|12362.8|12347.8|12362.8|12347.8|12362.8|12347.8|12362.8|12347.8|0
1644426140000|2022-02-09 17:02:20|||||||||2
1644426150000|2022-02-09 17:02:30|12363.3|12348.3|12361.3|12346.3|12363.3|12348.3|12361.3|12346.3|3
1644426160000|2022-02-09 17:02:40|12364.2|12349.2|12364.2|12349.2|12364.2|12349.2|12364.2|12349.2|2
1644426170000|2022-02-09 17:02:50|12364.1|12349.1|12370.1|12355.1|12370.1|12355.1|12363.7|12348.7|3
1644426180000|2022-02-09 17:03:00|12367.7|12352.7|12365.8|12350.8|12367.7|12352.7|12363.7|12348.7|29
1644426190000|2022-02-09 17:03:10|12365.3|12350.3|12365.8|12350.8|12365.9|12350.9|12364.9|12349.9|0
1644426200000|2022-02-09 17:03:20|12368.3|12353.3|12369.4|12354.4|12369.8|12354.8|12368.2|12353.2|2
1644426210000|2022-02-09 17:03:30|12369.8|12354.8|12369.4|12354.4|12369.8|12354.8|12368.2|12353.2|1
1644426220000|2022-02-09 17:03:40|12379.9|12364.9|12379.9|12364.9|12380.8|12365.8|12378.4|12363.4|5
1644426230000|2022-02-09 17:03:50|12381.6|12366.6|12379.4|12364.4|12381.6|12366.6|12379.4|12364.4|3
1644426240000|2022-02-09 17:04:00|12379|12364|12378.4|12363.4|12379|12364|12377|12362|2
1644426250000|2022-02-09 17:04:10|12378|12363|12374|12359|12378|12363|12374|12359|0
1644426260000|2022-02-09 17:04:20|12374.5|12359.5|12374|12359|12374.5|12359.5|12374|12359|2
1644426270000|2022-02-09 17:04:30|12375.2|12360.2|12374.7|12359.7|12375.2|12360.2|12374.7|12359.7|22
1644426280000|2022-02-09 17:04:40|12374.2|12359.2|12374.7|12359.7|12374.7|12359.7|12374.2|12359.2|6
1644426300000|2022-02-09 17:05:00|12375.2|12360.2|12376.2|12361.2|12379.7|12364.7|12375.2|12360.2|4
1644426310000|2022-02-09 17:05:10|12377.2|12362.2|12376.7|12361.7|12377.7|12362.7|12376.6|12361.6|5
1644426320000|2022-02-09 17:05:20|12377.2|12362.2|12375.2|12360.2|12377.6|12362.6|12375.1|12360.1|3
1644426330000|2022-02-09 17:05:30|12375.6|12360.6|12380.8|12365.8|12382.8|12367.8|12375.6|12360.6|36
1644426340000|2022-02-09 17:05:40|12380.9|12365.9|12383.7|12368.7|12384.8|12369.8|12380.8|12365.8|2
1644426350000|2022-02-09 17:05:50|12386.8|12371.8|12387.7|12372.7|12387.7|12372.7|12385.8|12370.8|5
1644426360000|2022-02-09 17:06:00|12389.2|12374.2|12390.3|12375.3|12391.3|12376.3|12389.2|12374.2|1
1644426370000|2022-02-09 17:06:10|12391.8|12376.8|12391.4|12376.4|12399.5|12384.5|12390.9|12375.9|9
1644426380000|2022-02-09 17:06:20|12391.9|12376.9|12392.4|12377.4|12396|12381|12391.9|12376.9|3
1644426390000|2022-02-09 17:06:30|12391.9|12376.9|12393|12378|12394.9|12379.9|12391.9|12376.9|0
1644426400000|2022-02-09 17:06:40|12393.8|12378.8|12397|12382|12397|12382|12393|12378|9
1644426410000|2022-02-09 17:06:50|12397.1|12382.1|12397.5|12382.5|12397.5|12382.5|12396|12381|3
1644426420000|2022-02-09 17:07:00|12399.5|12384.5|12400|12385|12400.5|12385.5|12399|12384|8
1644426430000|2022-02-09 17:07:10|12399.5|12384.5|12402.4|12387.4|12405.2|12390.2|12399.5|12384.5|14
1644426440000|2022-02-09 17:07:20|12402.9|12387.9|12401.4|12386.4|12405.4|12390.4|12401.4|12386.4|5
1644426450000|2022-02-09 17:07:30|12400.9|12385.9|12401.9|12386.9|12402.4|12387.4|12400.4|12385.4|2
1644426460000|2022-02-09 17:07:40|12401|12386|12398.8|12383.8|12401.4|12386.4|12396.5|12381.5|3
1644426470000|2022-02-09 17:07:50|12398.5|12383.5|12397|12382|12398.5|12383.5|12394|12379|9
1644426480000|2022-02-09 17:08:00|12397.4|12382.4|12393.4|12378.4|12400|12385|12393.4|12378.4|5
1644426490000|2022-02-09 17:08:10|12393.3|12378.3|12393.9|12378.9|12393.9|12378.9|12392.9|12377.9|0
1644426500000|2022-02-09 17:08:20|12393.4|12378.4|12392.4|12377.4|12393.4|12378.4|12392.4|12377.4|1
1644426520000|2022-02-09 17:08:40|12392.5|12377.5|12396|12381|12396|12381|12390.4|12375.4|19
1644426530000|2022-02-09 17:08:50|12396.2|12381.2|12396.3|12381.3|12396.3|12381.3|12395.2|12380.2|13
1644426540000|2022-02-09 17:09:00|12396.2|12381.2|12395.7|12380.7|12396.3|12381.3|12394.8|12379.8|3
1644426550000|2022-02-09 17:09:10|12396.8|12381.8|12397.2|12382.2|12397.2|12382.2|12396.2|12381.2|4
1644426560000|2022-02-09 17:09:20|12396.8|12381.8|12396.3|12381.3|12397.8|12382.8|12396.3|12381.3|1
1644426570000|2022-02-09 17:09:30|12396.2|12381.2|12397.7|12382.7|12397.7|12382.7|12396.2|12381.2|1
1644426580000|2022-02-09 17:09:40|12398.2|12383.2|12404.2|12389.2|12404.7|12389.7|12398.2|12383.2|18
1644426590000|2022-02-09 17:09:50|12404.3|12389.3|12407.2|12392.2|12407.2|12392.2|12403.7|12388.7|13
1644426600000|2022-02-09 17:10:00|12407.8|12392.8|12408.8|12393.8|12408.8|12393.8|12405.7|12390.7|7
1644426610000|2022-02-09 17:10:10|12408|12393|12407.5|12392.5|12408|12393|12407.5|12392.5|4
1644426620000|2022-02-09 17:10:20|12408.3|12393.3|12408.9|12393.9|12408.9|12393.9|12407.4|12392.4|2
1644426630000|2022-02-09 17:10:30|12409.3|12394.3|12408.3|12393.3|12410.7|12395.7|12408.3|12393.3|10
1644426640000|2022-02-09 17:10:40|12408.2|12393.2|12408.3|12393.3|12408.3|12393.3|12407.8|12392.8|2
1644426650000|2022-02-09 17:10:50|12405.8|12390.8|12403.3|12388.3|12405.8|12390.8|12400.8|12385.8|0
1644426660000|2022-02-09 17:11:00|12404.7|12389.7|12404.7|12389.7|12404.8|12389.8|12404.7|12389.7|2
1644426670000|2022-02-09 17:11:10|12404.4|12389.4|12406.7|12391.7|12407.3|12392.3|12401.8|12386.8|10
1644426680000|2022-02-09 17:11:20|12406.3|12391.3|12406.4|12391.4|12406.5|12391.5|12403.5|12388.5|13
1644426690000|2022-02-09 17:11:30|12406.2|12391.2|12405|12390|12406.4|12391.4|12404|12389|13
1644426700000|2022-02-09 17:11:40|12404|12389|12402.5|12387.5|12405|12390|12402.5|12387.5|3
1644426710000|2022-02-09 17:11:50|12401.1|12386.1|12401|12386|12401.1|12386.1|12400.5|12385.5|16
1644426720000|2022-02-09 17:12:00|12401.1|12386.1|12401.4|12386.4|12401.5|12386.5|12401|12386|0
1644426730000|2022-02-09 17:12:10|12401.5|12386.5|12401.4|12386.4|12401.5|12386.5|12401.4|12386.4|2
1644426740000|2022-02-09 17:12:20|12401.9|12386.9|12404.3|12389.3|12404.4|12389.4|12401.9|12386.9|1
1644426750000|2022-02-09 17:12:30|12403.9|12388.9|12403.9|12388.9|12403.9|12388.9|12402.9|12387.9|1
1644426760000|2022-02-09 17:12:40|12403.7|12388.7|12403.9|12388.9|12404.4|12389.4|12402.9|12387.9|0
1644426770000|2022-02-09 17:12:50|12404.4|12389.4|12403.9|12388.9|12404.4|12389.4|12403.9|12388.9|3
1644426780000|2022-02-09 17:13:00|12403.8|12388.8|12403.9|12388.9|12403.9|12388.9|12402.9|12387.9|4
1644426790000|2022-02-09 17:13:10|12404.4|12389.4|12401.9|12386.9|12405.9|12390.9|12401.9|12386.9|4
1644426800000|2022-02-09 17:13:20|12401.8|12386.8|12403.4|12388.4|12403.4|12388.4|12401.4|12386.4|3
1644426810000|2022-02-09 17:13:30|12403.3|12388.3|12401.9|12386.9|12403.3|12388.3|12400.9|12385.9|6
1644426820000|2022-02-09 17:13:40|12402.4|12387.4|12401.9|12386.9|12402.4|12387.4|12401.9|12386.9|1
1644426830000|2022-02-09 17:13:50|12401.4|12386.4|12401.9|12386.9|12401.9|12386.9|12401.4|12386.4|1
1644426840000|2022-02-09 17:14:00|12401.4|12386.4|12402.4|12387.4|12402.4|12387.4|12401.4|12386.4|0
1644426850000|2022-02-09 17:14:10|12401.9|12386.9|12404.6|12389.6|12405.6|12390.6|12401.9|12386.9|10
1644426860000|2022-02-09 17:14:20|12404.5|12389.5|12403.3|12388.3|12404.5|12389.5|12403.3|12388.3|6
1644426870000|2022-02-09 17:14:30|12403.4|12388.4|12404.5|12389.5|12404.5|12389.5|12403.4|12388.4|3
1644426880000|2022-02-09 17:14:40|12404.4|12389.4|12401.9|12386.9|12404.4|12389.4|12401.9|12386.9|0
1644426890000|2022-02-09 17:14:50|12402.4|12387.4|12402.4|12387.4|12402.9|12387.9|12401.9|12386.9|0
1644426900000|2022-02-09 17:15:00|12402.9|12387.9|12404.4|12389.4|12405.4|12390.4|12402.9|12387.9|1
1644426910000|2022-02-09 17:15:10|12404.6|12389.6|12404.9|12389.9|12405.4|12390.4|12404.6|12389.6|0
1644426920000|2022-02-09 17:15:20|12405|12390|12403.5|12388.5|12405.1|12390.1|12402.6|12387.6|3
1644426930000|2022-02-09 17:15:30|12403.6|12388.6|12401.4|12386.4|12404.1|12389.1|12400.9|12385.9|0
1644426940000|2022-02-09 17:15:40|12401.5|12386.5|12402.4|12387.4|12402.9|12387.9|12401.4|12386.4|4
1644426950000|2022-02-09 17:15:50|12401.9|12386.9|12402.4|12387.4|12402.4|12387.4|12401.4|12386.4|2
1644426960000|2022-02-09 17:16:00|12402.2|12387.2|12400.9|12385.9|12402.2|12387.2|12399.4|12384.4|0
1644426970000|2022-02-09 17:16:10|12401.4|12386.4|12401.4|12386.4|12401.4|12386.4|12401.4|12386.4|1
1644426980000|2022-02-09 17:16:20|12400.4|12385.4|12396|12381|12400.4|12385.4|12395.5|12380.5|4
1644426990000|2022-02-09 17:16:30|12395.9|12380.9|12398.9|12383.9|12398.9|12383.9|12395.4|12380.4|3
1644427000000|2022-02-09 17:16:40|12398|12383|12397.9|12382.9|12399.6|12384.6|12397.5|12382.5|13
1644427010000|2022-02-09 17:16:50|12395.7|12380.7|12395.6|12380.6|12395.7|12380.7|12395.6|12380.6|0
1644427020000|2022-02-09 17:17:00|12396.6|12381.6|12401.9|12386.9|12404|12389|12396.6|12381.6|4
1644427030000|2022-02-09 17:17:10|12400.5|12385.5|12399.1|12384.1|12400.5|12385.5|12398.6|12383.6|0
1644427040000|2022-02-09 17:17:20|12399.3|12384.3|12401.7|12386.7|12402.7|12387.7|12399.3|12384.3|7
1644427050000|2022-02-09 17:17:30|12402.2|12387.2|12398.1|12383.1|12403.9|12388.9|12397.9|12382.9|2
1644427060000|2022-02-09 17:17:40|12398.5|12383.5|12398|12383|12398.5|12383.5|12398|12383|4
1644427070000|2022-02-09 17:17:50|12397.9|12382.9|12402.5|12387.5|12403.4|12388.4|12397.9|12382.9|11
1644427080000|2022-02-09 17:18:00|12402.7|12387.7|12396.1|12381.1|12402.7|12387.7|12395.6|12380.6|1
1644427090000|2022-02-09 17:18:10|12395.2|12380.2|12395.7|12380.7|12395.7|12380.7|12395.2|12380.2|7
1644427100000|2022-02-09 17:18:20|12396.2|12381.2|12396.8|12381.8|12396.8|12381.8|12396.2|12381.2|4
1644427110000|2022-02-09 17:18:30|12396.7|12381.7|12396.3|12381.3|12396.7|12381.7|12395.9|12380.9|9
1644427120000|2022-02-09 17:18:40|12395.7|12380.7|12393.7|12378.7|12395.7|12380.7|12393.7|12378.7|1
1644427130000|2022-02-09 17:18:50|12392|12377|12397.2|12382.2|12397.2|12382.2|12392|12377|2
1644427140000|2022-02-09 17:19:00|12396.8|12381.8|12393.8|12378.8|12396.8|12381.8|12393.8|12378.8|0
1644427150000|2022-02-09 17:19:10|12394.3|12379.3|12398.3|12383.3|12398.3|12383.3|12394.3|12379.3|0
1644427160000|2022-02-09 17:19:20|12398.7|12383.7|12396.8|12381.8|12398.7|12383.7|12396.8|12381.8|1
1644427170000|2022-02-09 17:19:30|12397.5|12382.5|12399.3|12384.3|12401.2|12386.2|12397.5|12382.5|4
1644427180000|2022-02-09 17:19:40|12401.2|12386.2|12400.7|12385.7|12402.7|12387.7|12400.7|12385.7|2
1644427190000|2022-02-09 17:19:50|12400.4|12385.4|12401.1|12386.1|12401.1|12386.1|12399.2|12384.2|4
1644427200000|2022-02-09 17:20:00|12401.2|12386.2|12402.2|12387.2|12402.2|12387.2|12401.2|12386.2|3
1644427210000|2022-02-09 17:20:10|12402.1|12387.1|12400.7|12385.7|12402.1|12387.1|12400.6|12385.6|2
1644427220000|2022-02-09 17:20:20|12401.2|12386.2|12400.6|12385.6|12401.2|12386.2|12400.6|12385.6|4
1644427230000|2022-02-09 17:20:30|12400.7|12385.7|12400.7|12385.7|12400.7|12385.7|12400.7|12385.7|0
1644427240000|2022-02-09 17:20:40|12401.1|12386.1|12400.6|12385.6|12401.2|12386.2|12400.6|12385.6|8
1644427250000|2022-02-09 17:20:50|12401.7|12386.7|12401.3|12386.3|12401.7|12386.7|12400.8|12385.8|3
1644427260000|2022-02-09 17:21:00|12403|12388|12404.2|12389.2|12407.6|12392.6|12402.6|12387.6|28
1644427270000|2022-02-09 17:21:10|12404.4|12389.4|12405.8|12390.8|12405.8|12390.8|12404.4|12389.4|1
1644427280000|2022-02-09 17:21:20|12406.7|12391.7|12406.7|12391.7|12406.7|12391.7|12406.7|12391.7|0
1644427290000|2022-02-09 17:21:30|||||||||1
1644427300000|2022-02-09 17:21:40|||||||||1
1644427310000|2022-02-09 17:21:50|12406.8|12391.8|12407.2|12392.2|12407.2|12392.2|12406.8|12391.8|6
1644427320000|2022-02-09 17:22:00|12407.6|12392.6|12414.1|12399.1|12414.3|12399.3|12407.6|12392.6|10
1644427330000|2022-02-09 17:22:10|12413.6|12398.6|12410.1|12395.1|12413.6|12398.6|12409.1|12394.1|2
1644427340000|2022-02-09 17:22:20|12409.1|12394.1|12409|12394|12409.4|12394.4|12408.1|12393.1|1
1644427350000|2022-02-09 17:22:30|12408.9|12393.9|12405.6|12390.6|12410|12395|12405.5|12390.5|6
1644427360000|2022-02-09 17:22:40|12405.3|12390.3|12404|12389|12405.3|12390.3|12404|12389|1
1644427370000|2022-02-09 17:22:50|12403.5|12388.5|12404.5|12389.5|12405.5|12390.5|12403.5|12388.5|3
1644427380000|2022-02-09 17:23:00|12405|12390|12400.4|12385.4|12405|12390|12400.4|12385.4|4
1644427390000|2022-02-09 17:23:10|12400|12385|12400.2|12385.2|12400.2|12385.2|12399.4|12384.4|21
1644427400000|2022-02-09 17:23:20|12400.6|12385.6|12404|12389|12404|12389|12400.6|12385.6|2
1644427410000|2022-02-09 17:23:30|12403.9|12388.9|12403.4|12388.4|12403.9|12388.9|12403.4|12388.4|0
1644427420000|2022-02-09 17:23:40|12403.5|12388.5|12402.6|12387.6|12403.6|12388.6|12402.6|12387.6|16
1644427430000|2022-02-09 17:23:50|12402.7|12387.7|12405.6|12390.6|12405.6|12390.6|12402.3|12387.3|6
1644427440000|2022-02-09 17:24:00|12407.3|12392.3|12406.1|12391.1|12407.5|12392.5|12406.1|12391.1|13
1644427450000|2022-02-09 17:24:10|12406.6|12391.6|12408.6|12393.6|12408.6|12393.6|12406.6|12391.6|4
1644427460000|2022-02-09 17:24:20|12408|12393|12408|12393|12408|12393|12407.1|12392.1|1
1644427470000|2022-02-09 17:24:30|12407.6|12392.6|12408.4|12393.4|12408.6|12393.6|12407.6|12392.6|0
1644427480000|2022-02-09 17:24:40|12406.5|12391.5|12400.6|12385.6|12406.5|12391.5|12400.6|12385.6|1
1644427490000|2022-02-09 17:24:50|12401.6|12386.6|12403.6|12388.6|12403.6|12388.6|12401.6|12386.6|1
1644427500000|2022-02-09 17:25:00|12402.1|12387.1|12401.6|12386.6|12403.1|12388.1|12401.6|12386.6|0
1644427510000|2022-02-09 17:25:10|12401.7|12386.7|12401.9|12386.9|12402.6|12387.6|12401.7|12386.7|1
1644427520000|2022-02-09 17:25:20|12401.1|12386.1|12398.8|12383.8|12402.1|12387.1|12398.8|12383.8|2
1644427530000|2022-02-09 17:25:30|12398.7|12383.7|12396.3|12381.3|12398.7|12383.7|12396.3|12381.3|4
1644427540000|2022-02-09 17:25:40|12397.6|12382.6|12394.3|12379.3|12397.8|12382.8|12394.3|12379.3|5
1644427550000|2022-02-09 17:25:50|12393.8|12378.8|12393.3|12378.3|12394.3|12379.3|12393.3|12378.3|1
1644427560000|2022-02-09 17:26:00|12393|12378|12392.6|12377.6|12393|12378|12391.2|12376.2|16
1644427570000|2022-02-09 17:26:10|12392.7|12377.7|12391.7|12376.7|12392.7|12377.7|12389.3|12374.3|4
1644427580000|2022-02-09 17:26:20|12391.8|12376.8|12391.6|12376.6|12392.6|12377.6|12390.7|12375.7|2
1644427590000|2022-02-09 17:26:30|12392.4|12377.4|12393|12378|12393|12378|12392.4|12377.4|14
1644427600000|2022-02-09 17:26:40|12393.3|12378.3|12392.8|12377.8|12393.3|12378.3|12392.8|12377.8|2
1644427610000|2022-02-09 17:26:50|12392.7|12377.7|12393.3|12378.3|12393.3|12378.3|12391.8|12376.8|0
1644427620000|2022-02-09 17:27:00|12396.3|12381.3|12393.8|12378.8|12398.3|12383.3|12393.3|12378.3|9
1644427630000|2022-02-09 17:27:10|12394.8|12379.8|12394.8|12379.8|12396.3|12381.3|12393.8|12378.8|3
1644427640000|2022-02-09 17:27:20|12394.3|12379.3|12392.8|12377.8|12394.3|12379.3|12392.8|12377.8|0
1644427650000|2022-02-09 17:27:30|12393.3|12378.3|12395.8|12380.8|12396.3|12381.3|12393.2|12378.2|5
1644427660000|2022-02-09 17:27:40|12396.3|12381.3|12395.3|12380.3|12396.3|12381.3|12395.3|12380.3|0
1644427670000|2022-02-09 17:27:50|12395.2|12380.2|12398.3|12383.3|12398.3|12383.3|12395.2|12380.2|3
1644427680000|2022-02-09 17:28:00|12400.4|12385.4|12401.9|12386.9|12401.9|12386.9|12400.4|12385.4|11
1644427690000|2022-02-09 17:28:10|12401.8|12386.8|12400.3|12385.3|12401.8|12386.8|12400.3|12385.3|1
1644427700000|2022-02-09 17:28:20|12400.8|12385.8|12403.3|12388.3|12403.3|12388.3|12400.8|12385.8|2
1644427710000|2022-02-09 17:28:30|12402.8|12387.8|12403.8|12388.8|12403.8|12388.8|12402.8|12387.8|0
1644427720000|2022-02-09 17:28:40|12403.9|12388.9|12401.8|12386.8|12404.3|12389.3|12400.7|12385.7|19
1644427730000|2022-02-09 17:28:50|12401.3|12386.3|12402.7|12387.7|12402.7|12387.7|12401.2|12386.2|1
1644427740000|2022-02-09 17:29:00|12402.5|12387.5|12400.2|12385.2|12402.5|12387.5|12400.2|12385.2|0
1644427750000|2022-02-09 17:29:10|12400.3|12385.3|12398.8|12383.8|12400.7|12385.7|12396.3|12381.3|4
1644427760000|2022-02-09 17:29:20|12400.3|12385.3|12398.3|12383.3|12400.3|12385.3|12398.3|12383.3|2
1644427770000|2022-02-09 17:29:30|12398.8|12383.8|12399.3|12384.3|12401.2|12386.2|12398.8|12383.8|3
1644427780000|2022-02-09 17:29:40|12399.7|12384.7|12403.3|12388.3|12403.3|12388.3|12398.7|12383.7|12
1644427790000|2022-02-09 17:29:50|12404.2|12389.2|12404.2|12389.2|12404.3|12389.3|12403.3|12388.3|1
1644427800000|2022-02-09 17:30:00|||||||||1
1644427810000|2022-02-09 17:30:10|12413.7|12398.7|12416.2|12401.2|12417.2|12402.2|12413.7|12398.7|11
1644427820000|2022-02-09 17:30:20|12416.7|12401.7|12416.2|12401.2|12419.2|12404.2|12416.2|12401.2|5
1644427830000|2022-02-09 17:30:30|12414.2|12399.2|12417.8|12402.8|12418.8|12403.8|12413.7|12398.7|8
1644427840000|2022-02-09 17:30:40|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|3
1644427850000|2022-02-09 17:30:50|12416.7|12401.7|12414.7|12399.7|12418.2|12403.2|12414.7|12399.7|4
1644427860000|2022-02-09 17:31:00|12415.2|12400.2|12414.2|12399.2|12415.2|12400.2|12412.2|12397.2|8
1644427870000|2022-02-09 17:31:10|12414.1|12399.1|12416.7|12401.7|12416.7|12401.7|12413.6|12398.6|1
1644427880000|2022-02-09 17:31:20|12416.2|12401.2|12413.2|12398.2|12416.2|12401.2|12413.2|12398.2|3
1644427890000|2022-02-09 17:31:30|12413.1|12398.1|12412.2|12397.2|12413.1|12398.1|12411.7|12396.7|7
1644427900000|2022-02-09 17:31:40|12417.6|12402.6|12418.4|12403.4|12418.4|12403.4|12417.6|12402.6|3
1644427910000|2022-02-09 17:31:50|12417.7|12402.7|12414.7|12399.7|12417.7|12402.7|12414.7|12399.7|4
1644427920000|2022-02-09 17:32:00|12414.6|12399.6|12419.2|12404.2|12420.7|12405.7|12414.2|12399.2|10
1644427930000|2022-02-09 17:32:10|12418.2|12403.2|12418.2|12403.2|12418.7|12403.7|12418.2|12403.2|1
1644427940000|2022-02-09 17:32:20|12418.3|12403.3|12423.8|12408.8|12424.2|12409.2|12417.7|12402.7|6
1644427950000|2022-02-09 17:32:30|12423.6|12408.6|12422.8|12407.8|12423.6|12408.6|12422.8|12407.8|0
1644427960000|2022-02-09 17:32:40|12422.7|12407.7|12421.8|12406.8|12422.7|12407.7|12421.8|12406.8|3
1644427970000|2022-02-09 17:32:50|12421.3|12406.3|12421.3|12406.3|12421.3|12406.3|12421.3|12406.3|3
1644427980000|2022-02-09 17:33:00|12421.2|12406.2|12420.8|12405.8|12421.2|12406.2|12420.8|12405.8|0
1644427990000|2022-02-09 17:33:10|12429.2|12414.2|12425.7|12410.7|12429.5|12414.5|12425.7|12410.7|13
1644428000000|2022-02-09 17:33:20|12425.5|12410.5|12423.2|12408.2|12425.5|12410.5|12422.7|12407.7|0
1644428010000|2022-02-09 17:33:30|12423|12408|12421.2|12406.2|12423|12408|12421.2|12406.2|0
1644428020000|2022-02-09 17:33:40|12422.2|12407.2|12422.7|12407.7|12422.7|12407.7|12422.2|12407.2|5
1644428030000|2022-02-09 17:33:50|12423.3|12408.3|12423.3|12408.3|12423.7|12408.7|12423.3|12408.3|1
1644428040000|2022-02-09 17:34:00|12422.7|12407.7|12422.7|12407.7|12422.7|12407.7|12422.2|12407.2|0
1644428050000|2022-02-09 17:34:10|12422.6|12407.6|12421.7|12406.7|12422.7|12407.7|12421.7|12406.7|3
1644428060000|2022-02-09 17:34:20|12421.8|12406.8|12422.7|12407.7|12423.2|12408.2|12421.8|12406.8|0
1644428070000|2022-02-09 17:34:30|12422.9|12407.9|12429.7|12414.7|12430.2|12415.2|12422.9|12407.9|15
1644428080000|2022-02-09 17:34:40|12430.2|12415.2|12430.6|12415.6|12430.7|12415.7|12430.2|12415.2|4
1644428090000|2022-02-09 17:34:50|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|2
1644428100000|2022-02-09 17:35:00|12431.7|12416.7|12432.6|12417.6|12436.7|12421.7|12431.7|12416.7|8
1644428110000|2022-02-09 17:35:10|12432.2|12417.2|12432.2|12417.2|12432.2|12417.2|12432.2|12417.2|0
1644428120000|2022-02-09 17:35:20|12433.7|12418.7|12432.6|12417.6|12433.7|12418.7|12432.6|12417.6|0
1644428130000|2022-02-09 17:35:30|12432.2|12417.2|12430.3|12415.3|12432.7|12417.7|12429.7|12414.7|10
1644428140000|2022-02-09 17:35:40|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|0
1644428150000|2022-02-09 17:35:50|12430.3|12415.3|12430.7|12415.7|12430.7|12415.7|12430.2|12415.2|1
1644428160000|2022-02-09 17:36:00|12434.2|12419.2|12431.8|12416.8|12434.2|12419.2|12431.8|12416.8|4
1644428170000|2022-02-09 17:36:10|12431.9|12416.9|12430.7|12415.7|12431.9|12416.9|12430.2|12415.2|1
1644428180000|2022-02-09 17:36:20|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|8
1644428190000|2022-02-09 17:36:30|12430.1|12415.1|12430.2|12415.2|12430.2|12415.2|12429.2|12414.2|1
1644428200000|2022-02-09 17:36:40|12430.7|12415.7|12430.7|12415.7|12430.7|12415.7|12430.7|12415.7|0
1644428210000|2022-02-09 17:36:50|12432.7|12417.7|12434.8|12419.8|12434.8|12419.8|12431.1|12416.1|8
1644428220000|2022-02-09 17:37:00|12435.2|12420.2|12434.7|12419.7|12435.2|12420.2|12434.7|12419.7|3
1644428230000|2022-02-09 17:37:10|||||||||2
1644428240000|2022-02-09 17:37:20|||||||||2
1644428250000|2022-02-09 17:37:30|||||||||1
1644428260000|2022-02-09 17:37:40|12435.2|12420.2|12434.2|12419.2|12435.2|12420.2|12434.2|12419.2|3
1644428270000|2022-02-09 17:37:50|12432.2|12417.2|12437.2|12422.2|12437.2|12422.2|12431.7|12416.7|6
1644428280000|2022-02-09 17:38:00|12437|12422|12434.2|12419.2|12437|12422|12433.7|12418.7|1
1644428290000|2022-02-09 17:38:10|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|1
1644428300000|2022-02-09 17:38:20|12439.7|12424.7|12439.7|12424.7|12439.7|12424.7|12439.7|12424.7|1
1644428310000|2022-02-09 17:38:30|12440|12425|12441.7|12426.7|12441.7|12426.7|12440|12425|1
1644428320000|2022-02-09 17:38:40|12441.8|12426.8|12439.2|12424.2|12442.2|12427.2|12439.2|12424.2|4
1644428330000|2022-02-09 17:38:50|12438.7|12423.7|12438.7|12423.7|12438.7|12423.7|12438.7|12423.7|0
1644428340000|2022-02-09 17:39:00|12438.2|12423.2|12438.2|12423.2|12438.7|12423.7|12438.2|12423.2|1
1644428350000|2022-02-09 17:39:10|12438.7|12423.7|12438.2|12423.2|12438.7|12423.7|12438.2|12423.2|4
1644428360000|2022-02-09 17:39:20|12438.7|12423.7|12438.7|12423.7|12438.7|12423.7|12438.7|12423.7|1
1644428370000|2022-02-09 17:39:30|12439.2|12424.2|12439.1|12424.1|12439.2|12424.2|12439.1|12424.1|3
1644428380000|2022-02-09 17:39:40|12438.2|12423.2|12435.7|12420.7|12438.2|12423.2|12435.7|12420.7|6
1644428390000|2022-02-09 17:39:50|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|12434.3|12419.3|3
1644428400000|2022-02-09 17:40:00|12433.2|12418.2|12434.7|12419.7|12434.7|12419.7|12433.2|12418.2|3
1644428410000|2022-02-09 17:40:10|12434.1|12419.1|12434.1|12419.1|12434.1|12419.1|12434.1|12419.1|1
1644428420000|2022-02-09 17:40:20|12434|12419|12434.7|12419.7|12435.7|12420.7|12434|12419|1
1644428430000|2022-02-09 17:40:30|12434.9|12419.9|12435.7|12420.7|12435.7|12420.7|12434.2|12419.2|26
1644428440000|2022-02-09 17:40:40|12435.8|12420.8|12435.2|12420.2|12437.2|12422.2|12435.1|12420.1|2
1644428450000|2022-02-09 17:40:50|12435.1|12420.1|12435.2|12420.2|12435.7|12420.7|12434.6|12419.6|5
1644428460000|2022-02-09 17:41:00|12435.1|12420.1|12434.5|12419.5|12435.1|12420.1|12434.5|12419.5|4
1644428470000|2022-02-09 17:41:10|12434.2|12419.2|12434.6|12419.6|12434.6|12419.6|12434.2|12419.2|1
1644428480000|2022-02-09 17:41:20|12434.7|12419.7|12435|12420|12435.1|12420.1|12434.7|12419.7|1
1644428490000|2022-02-09 17:41:30|12434.6|12419.6|12434.6|12419.6|12434.6|12419.6|12434.6|12419.6|0
1644428510000|2022-02-09 17:41:50|12435|12420|12434.9|12419.9|12435|12420|12434.9|12419.9|36
1644428520000|2022-02-09 17:42:00|12434.4|12419.4|12433.9|12418.9|12434.4|12419.4|12433.9|12418.9|1
1644428530000|2022-02-09 17:42:10|12436.5|12421.5|12437.4|12422.4|12437.4|12422.4|12436.5|12421.5|6
1644428540000|2022-02-09 17:42:20|12436.9|12421.9|12435.9|12420.9|12436.9|12421.9|12435.9|12420.9|3
1644428550000|2022-02-09 17:42:30|12435.4|12420.4|12435.9|12420.9|12435.9|12420.9|12435.4|12420.4|1
1644428560000|2022-02-09 17:42:40|12437.7|12422.7|12436.9|12421.9|12437.9|12422.9|12436.9|12421.9|6
1644428570000|2022-02-09 17:42:50|12435.9|12420.9|12435.9|12420.9|12436.4|12421.4|12435.9|12420.9|3
1644428580000|2022-02-09 17:43:00|12436|12421|12437.3|12422.3|12437.3|12422.3|12436|12421|22
1644428590000|2022-02-09 17:43:10|12437.2|12422.2|12437.2|12422.2|12437.2|12422.2|12437.2|12422.2|3
1644428600000|2022-02-09 17:43:20|12437.3|12422.3|12437.2|12422.2|12437.3|12422.3|12437.2|12422.2|2
1644428610000|2022-02-09 17:43:30|12437.3|12422.3|12437.3|12422.3|12437.3|12422.3|12437.3|12422.3|1
1644428620000|2022-02-09 17:43:40|12437.2|12422.2|12437.3|12422.3|12437.3|12422.3|12437.2|12422.2|1
1644428630000|2022-02-09 17:43:50|12437.2|12422.2|12436.8|12421.8|12437.2|12422.2|12435.8|12420.8|4
1644428640000|2022-02-09 17:44:00|12436.7|12421.7|12435.2|12420.2|12436.7|12421.7|12434.7|12419.7|4
1644428650000|2022-02-09 17:44:10|12435.3|12420.3|12435.2|12420.2|12435.3|12420.3|12435.2|12420.2|0
1644428660000|2022-02-09 17:44:20|12435.3|12420.3|12437.3|12422.3|12437.3|12422.3|12435.3|12420.3|2
1644428670000|2022-02-09 17:44:30|12437.8|12422.8|12437.4|12422.4|12440.4|12425.4|12437.4|12422.4|9
1644428680000|2022-02-09 17:44:40|12436.4|12421.4|12438.3|12423.3|12438.4|12423.4|12435.9|12420.9|0
1644428690000|2022-02-09 17:44:50|12435.7|12420.7|12435.4|12420.4|12435.7|12420.7|12435.4|12420.4|2
1644428700000|2022-02-09 17:45:00|12437.9|12422.9|12435.9|12420.9|12437.9|12422.9|12434.9|12419.9|3
1644428710000|2022-02-09 17:45:10|12435.8|12420.8|12433.3|12418.3|12435.8|12420.8|12433.3|12418.3|4
1644428720000|2022-02-09 17:45:20|12433.2|12418.2|12433.7|12418.7|12433.7|12418.7|12432.3|12417.3|6
1644428730000|2022-02-09 17:45:30|12433.3|12418.3|12433.8|12418.8|12434.9|12419.9|12433.3|12418.3|2
1644428740000|2022-02-09 17:45:40|12434.8|12419.8|12432.3|12417.3|12434.8|12419.8|12432.3|12417.3|4
1644428750000|2022-02-09 17:45:50|12432.4|12417.4|12429.3|12414.3|12432.8|12417.8|12428.3|12413.3|15
1644428760000|2022-02-09 17:46:00|12429.2|12414.2|12426.4|12411.4|12429.8|12414.8|12426.2|12411.2|13
1644428770000|2022-02-09 17:46:10|12427.7|12412.7|12426.8|12411.8|12427.8|12412.8|12426.8|12411.8|15
1644428780000|2022-02-09 17:46:20|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|12
1644428790000|2022-02-09 17:46:30|12429.8|12414.8|12429.7|12414.7|12430.2|12415.2|12426.3|12411.3|7
1644428800000|2022-02-09 17:46:40|||||||||5
1644428810000|2022-02-09 17:46:50|12429.2|12414.2|12429.2|12414.2|12429.2|12414.2|12429.2|12414.2|0
1644428820000|2022-02-09 17:47:00|12429.4|12414.4|12434.6|12419.6|12435.2|12420.2|12429.4|12414.4|12
1644428830000|2022-02-09 17:47:10|12433.8|12418.8|12436.9|12421.9|12438.4|12423.4|12433.8|12418.8|14
1644428840000|2022-02-09 17:47:20|12435.4|12420.4|12438|12423|12438|12423|12435.4|12420.4|20
1644428850000|2022-02-09 17:47:30|12437.9|12422.9|12438.1|12423.1|12438.2|12423.2|12437.9|12422.9|25
1644428860000|2022-02-09 17:47:40|12438.7|12423.7|12438.7|12423.7|12438.7|12423.7|12438.7|12423.7|1
1644428870000|2022-02-09 17:47:50|12438.6|12423.6|12438.6|12423.6|12438.6|12423.6|12438.6|12423.6|1
1644428880000|2022-02-09 17:48:00|12438.9|12423.9|12440.1|12425.1|12441.5|12426.5|12438.9|12423.9|4
1644428890000|2022-02-09 17:48:10|12440.6|12425.6|12440.1|12425.1|12440.6|12425.6|12440.1|12425.1|0
1644428900000|2022-02-09 17:48:20|12439.7|12424.7|12440.2|12425.2|12440.7|12425.7|12439.7|12424.7|0
1644428910000|2022-02-09 17:48:30|12439.2|12424.2|12440.6|12425.6|12440.7|12425.7|12439.2|12424.2|1
1644428920000|2022-02-09 17:48:40|12440.1|12425.1|12440|12425|12440.1|12425.1|12439.6|12424.6|0
1644428930000|2022-02-09 17:48:50|12438.7|12423.7|12439.1|12424.1|12439.1|12424.1|12438|12423|1
1644428940000|2022-02-09 17:49:00|||||||||1
1644428950000|2022-02-09 17:49:10|12436.6|12421.6|12436.1|12421.1|12436.6|12421.6|12436.1|12421.1|0
1644428960000|2022-02-09 17:49:20|||||||||3
1644428970000|2022-02-09 17:49:30|12437|12422|12435.6|12420.6|12437|12422|12435.6|12420.6|1
1644428980000|2022-02-09 17:49:40|12433.1|12418.1|12432.5|12417.5|12433.1|12418.1|12432.5|12417.5|10
1644428990000|2022-02-09 17:49:50|12432.4|12417.4|12430.6|12415.6|12432.4|12417.4|12430.6|12415.6|2
1644429000000|2022-02-09 17:50:00|12431.4|12416.4|12428.9|12413.9|12431.4|12416.4|12427.5|12412.5|0
1644429010000|2022-02-09 17:50:10|12429.4|12414.4|12430.3|12415.3|12430.3|12415.3|12429.3|12414.3|0
1644429020000|2022-02-09 17:50:20|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|12429.7|12414.7|2
1644429030000|2022-02-09 17:50:30|12429.7|12414.7|12428.7|12413.7|12429.7|12414.7|12428.7|12413.7|0
1644429040000|2022-02-09 17:50:40|12428.3|12413.3|12427.8|12412.8|12428.8|12413.8|12426.8|12411.8|2
1644429050000|2022-02-09 17:50:50|12428.3|12413.3|12426.8|12411.8|12428.3|12413.3|12426.8|12411.8|3
1644429060000|2022-02-09 17:51:00|12426.4|12411.4|12427.7|12412.7|12427.8|12412.8|12426.4|12411.4|2
1644429070000|2022-02-09 17:51:10|||||||||3
1644429080000|2022-02-09 17:51:20|12427.2|12412.2|12420.9|12405.9|12427.2|12412.2|12420.9|12405.9|37
1644429090000|2022-02-09 17:51:30|12418.8|12403.8|12418.3|12403.3|12418.8|12403.8|12418.3|12403.3|6
1644429100000|2022-02-09 17:51:40|12417.4|12402.4|12419.9|12404.9|12419.9|12404.9|12416.9|12401.9|15
1644429110000|2022-02-09 17:51:50|12419.4|12404.4|12418.6|12403.6|12419.6|12404.6|12418.6|12403.6|70
1644429120000|2022-02-09 17:52:00|12419|12404|12427.9|12412.9|12429.7|12414.7|12419|12404|6
1644429130000|2022-02-09 17:52:10|12425.6|12410.6|12428.4|12413.4|12430|12415|12425.6|12410.6|0
1644429140000|2022-02-09 17:52:20|12427.5|12412.5|12427|12412|12427.5|12412.5|12427|12412|0
1644429150000|2022-02-09 17:52:30|12426.9|12411.9|12427.1|12412.1|12427.1|12412.1|12426.2|12411.2|2
1644429160000|2022-02-09 17:52:40|12427.6|12412.6|12430.6|12415.6|12430.6|12415.6|12427.6|12412.6|4
1644429170000|2022-02-09 17:52:50|12430.1|12415.1|12429.6|12414.6|12430.1|12415.1|12429.6|12414.6|0
1644429180000|2022-02-09 17:53:00|12430.1|12415.1|12429.7|12414.7|12432.6|12417.6|12429.7|12414.7|19
1644429190000|2022-02-09 17:53:10|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|0
1644429200000|2022-02-09 17:53:20|12430.9|12415.9|12433.9|12418.9|12433.9|12418.9|12430.9|12415.9|0
1644429210000|2022-02-09 17:53:30|12433.4|12418.4|12433.4|12418.4|12433.4|12418.4|12433.4|12418.4|3
1644429220000|2022-02-09 17:53:40|12433.3|12418.3|12432.9|12417.9|12433.3|12418.3|12432.9|12417.9|1
1644429230000|2022-02-09 17:53:50|12433.4|12418.4|12433.6|12418.6|12436.9|12421.9|12433.4|12418.4|4
1644429240000|2022-02-09 17:54:00|12431.9|12416.9|12432.4|12417.4|12435.3|12420.3|12431.9|12416.9|4
1644429250000|2022-02-09 17:54:10|12432.3|12417.3|12431.9|12416.9|12432.3|12417.3|12431.5|12416.5|0
1644429260000|2022-02-09 17:54:20|12430.4|12415.4|12429.9|12414.9|12430.4|12415.4|12429.9|12414.9|7
1644429270000|2022-02-09 17:54:30|12430|12415|12429.9|12414.9|12430.4|12415.4|12429.9|12414.9|0
1644429280000|2022-02-09 17:54:40|12426.4|12411.4|12427.9|12412.9|12428.4|12413.4|12426.4|12411.4|2
1644429290000|2022-02-09 17:54:50|12427.3|12412.3|12427.8|12412.8|12429.3|12414.3|12427.3|12412.3|18
1644429300000|2022-02-09 17:55:00|12428.1|12413.1|12426.6|12411.6|12430.7|12415.7|12426.6|12411.6|4
1644429310000|2022-02-09 17:55:10|12425.8|12410.8|12424.8|12409.8|12425.8|12410.8|12424.8|12409.8|1
1644429320000|2022-02-09 17:55:20|12424.7|12409.7|12423.7|12408.7|12426.2|12411.2|12423.7|12408.7|2
1644429330000|2022-02-09 17:55:30|12423.8|12408.8|12424.3|12409.3|12424.3|12409.3|12423.8|12408.8|1
1644429340000|2022-02-09 17:55:40|12423.8|12408.8|12423.2|12408.2|12423.8|12408.8|12422.2|12407.2|4
1644429350000|2022-02-09 17:55:50|12422.3|12407.3|12422.3|12407.3|12422.3|12407.3|12422.3|12407.3|2
1644429360000|2022-02-09 17:56:00|12420.8|12405.8|12420.8|12405.8|12420.8|12405.8|12420.8|12405.8|0
1644429370000|2022-02-09 17:56:10|12423.2|12408.2|12423.3|12408.3|12423.3|12408.3|12421.8|12406.8|62
1644429380000|2022-02-09 17:56:20|12422.8|12407.8|12421.2|12406.2|12422.8|12407.8|12421.2|12406.2|0
1644429390000|2022-02-09 17:56:30|12421.3|12406.3|12422.2|12407.2|12422.7|12407.7|12421.3|12406.3|1
1644429400000|2022-02-09 17:56:40|12421.7|12406.7|12422.7|12407.7|12422.7|12407.7|12421.7|12406.7|8
1644429410000|2022-02-09 17:56:50|12423.2|12408.2|12422.7|12407.7|12423.2|12408.2|12422.7|12407.7|1
1644429420000|2022-02-09 17:57:00|12420.8|12405.8|12420.3|12405.3|12420.8|12405.8|12420.3|12405.3|4
1644429430000|2022-02-09 17:57:10|12420.4|12405.4|12421.7|12406.7|12421.7|12406.7|12420.2|12405.2|7
1644429440000|2022-02-09 17:57:20|12422.3|12407.3|12421.7|12406.7|12422.3|12407.3|12421.7|12406.7|0
1644429450000|2022-02-09 17:57:30|12421.6|12406.6|12421.7|12406.7|12421.7|12406.7|12420.2|12405.2|1
1644429460000|2022-02-09 17:57:40|12421.8|12406.8|12421.7|12406.7|12421.8|12406.8|12421.7|12406.7|1
1644429470000|2022-02-09 17:57:50|12420.7|12405.7|12421.2|12406.2|12422.1|12407.1|12420.7|12405.7|15
1644429480000|2022-02-09 17:58:00|12420.7|12405.7|12420.7|12405.7|12421.3|12406.3|12420.7|12405.7|8
1644429490000|2022-02-09 17:58:10|||||||||9
1644429500000|2022-02-09 17:58:20|||||||||4
1644429510000|2022-02-09 17:58:30|12420.2|12405.2|12419.7|12404.7|12420.2|12405.2|12419.7|12404.7|5
1644429520000|2022-02-09 17:58:40|12421.8|12406.8|12421.2|12406.2|12422.2|12407.2|12421.2|12406.2|3
1644429530000|2022-02-09 17:58:50|12421.1|12406.1|12422.2|12407.2|12422.2|12407.2|12420.7|12405.7|2
1644429540000|2022-02-09 17:59:00|12422.3|12407.3|12422.8|12407.8|12423.7|12408.7|12422.3|12407.3|6
1644429550000|2022-02-09 17:59:10|||||||||2
1644429560000|2022-02-09 17:59:20|12423.3|12408.3|12424.8|12409.8|12424.8|12409.8|12423.3|12408.3|3
1644429580000|2022-02-09 17:59:40|12425.8|12410.8|12425.7|12410.7|12425.8|12410.8|12425.7|12410.7|1
1644429590000|2022-02-09 17:59:50|12424.8|12409.8|12424.8|12409.8|12424.8|12409.8|12424.8|12409.8|2
1644429600000|2022-02-09 18:00:00|12424.5|12409.5|12422.2|12407.2|12424.5|12409.5|12422.2|12407.2|5
1644429610000|2022-02-09 18:00:10|12422.3|12407.3|12422.3|12407.3|12422.3|12407.3|12422.3|12407.3|1
1644429620000|2022-02-09 18:00:20|12423.7|12408.7|12423.8|12408.8|12423.8|12408.8|12423.7|12408.7|3
1644429630000|2022-02-09 18:00:30|12423.7|12408.7|12423.3|12408.3|12423.7|12408.7|12423.3|12408.3|2
1644429640000|2022-02-09 18:00:40|12423.7|12408.7|12423.8|12408.8|12423.8|12408.8|12423.7|12408.7|2
1644429650000|2022-02-09 18:00:50|12423.3|12408.3|12423.3|12408.3|12423.3|12408.3|12423.3|12408.3|0
1644429660000|2022-02-09 18:01:00|12423.5|12408.5|12423.5|12408.5|12423.6|12408.6|12423.1|12408.1|10
1644429670000|2022-02-09 18:01:10|12423.6|12408.6|12422.1|12407.1|12423.6|12408.6|12422|12407|1
1644429680000|2022-02-09 18:01:20|||||||||5
1644429690000|2022-02-09 18:01:30|||||||||1
1644429700000|2022-02-09 18:01:40|||||||||1
1644429710000|2022-02-09 18:01:50|||||||||1
1644429720000|2022-02-09 18:02:00|||||||||1
1644429730000|2022-02-09 18:02:10|||||||||2
1644429750000|2022-02-09 18:02:30|12422.5|12407.5|12422.1|12407.1|12422.5|12407.5|12422|12407|2
1644429760000|2022-02-09 18:02:40|12422.5|12407.5|12423.5|12408.5|12423.5|12408.5|12422.5|12407.5|4
1644429770000|2022-02-09 18:02:50|12423.1|12408.1|12422|12407|12423.2|12408.2|12422|12407|3
1644429780000|2022-02-09 18:03:00|12421.5|12406.5|12422.1|12407.1|12422.1|12407.1|12420.1|12405.1|5
1644429790000|2022-02-09 18:03:10|12422|12407|12422.8|12407.8|12422.8|12407.8|12422|12407|3
1644429800000|2022-02-09 18:03:20|12424.6|12409.6|12420.6|12405.6|12425.6|12410.6|12420.6|12405.6|4
1644429810000|2022-02-09 18:03:30|12422.5|12407.5|12422.5|12407.5|12422.5|12407.5|12422.5|12407.5|2
1644429820000|2022-02-09 18:03:40|12422|12407|12422|12407|12422|12407|12422|12407|0
1644429830000|2022-02-09 18:03:50|12421|12406|12421.1|12406.1|12421.1|12406.1|12420.5|12405.5|2
1644429840000|2022-02-09 18:04:00|12421.3|12406.3|12422.6|12407.6|12423.1|12408.1|12421.3|12406.3|6
1644429850000|2022-02-09 18:04:10|||||||||1
1644429860000|2022-02-09 18:04:20|12422.1|12407.1|12428.9|12413.9|12428.9|12413.9|12422.1|12407.1|7
1644429870000|2022-02-09 18:04:30|12428.5|12413.5|12427|12412|12428.5|12413.5|12426.5|12411.5|2
1644429880000|2022-02-09 18:04:40|12426.9|12411.9|12426.9|12411.9|12426.9|12411.9|12426.9|12411.9|2
1644429890000|2022-02-09 18:04:50|12426.8|12411.8|12426.9|12411.9|12426.9|12411.9|12426.8|12411.8|1
1644429900000|2022-02-09 18:05:00|12427.4|12412.4|12424.3|12409.3|12427.7|12412.7|12424.3|12409.3|0
1644429910000|2022-02-09 18:05:10|12424|12409|12426.8|12411.8|12426.8|12411.8|12424|12409|3
1644429920000|2022-02-09 18:05:20|12428.8|12413.8|12430.2|12415.2|12430.8|12415.8|12428.8|12413.8|2
1644429930000|2022-02-09 18:05:30|12429.6|12414.6|12433.7|12418.7|12433.7|12418.7|12428.8|12413.8|1
1644429940000|2022-02-09 18:05:40|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|12433.8|12418.8|1
1644429950000|2022-02-09 18:05:50|12433.7|12418.7|12434.2|12419.2|12434.2|12419.2|12433.7|12418.7|0
1644429960000|2022-02-09 18:06:00|12434.7|12419.7|12431.6|12416.6|12434.7|12419.7|12431.1|12416.1|6
1644429970000|2022-02-09 18:06:10|12431.7|12416.7|12429.1|12414.1|12432.1|12417.1|12429.1|12414.1|1
1644429980000|2022-02-09 18:06:20|12429.3|12414.3|12432.2|12417.2|12432.2|12417.2|12428.7|12413.7|4
1644429990000|2022-02-09 18:06:30|12432.7|12417.7|12434.7|12419.7|12435.7|12420.7|12432.2|12417.2|3
1644430000000|2022-02-09 18:06:40|12435.7|12420.7|12436|12421|12437|12422|12435.1|12420.1|0
1644430010000|2022-02-09 18:06:50|12435.5|12420.5|12432|12417|12435.5|12420.5|12429.5|12414.5|9
1644430020000|2022-02-09 18:07:00|12433.6|12418.6|12434.9|12419.9|12435|12420|12433.6|12418.6|1
1644430030000|2022-02-09 18:07:10|12434|12419|12425.7|12410.7|12434.6|12419.6|12425.7|12410.7|2
1644430040000|2022-02-09 18:07:20|12425.8|12410.8|12426.7|12411.7|12426.7|12411.7|12425.8|12410.8|1
1644430050000|2022-02-09 18:07:30|12426.2|12411.2|12423.2|12408.2|12426.2|12411.2|12423.2|12408.2|1
1644430060000|2022-02-09 18:07:40|12422.7|12407.7|12419.1|12404.1|12422.7|12407.7|12419.1|12404.1|5
1644430070000|2022-02-09 18:07:50|||||||||1
1644430080000|2022-02-09 18:08:00|12419.3|12404.3|12421.1|12406.1|12421.1|12406.1|12419.3|12404.3|0
1644430090000|2022-02-09 18:08:10|12420.6|12405.6|12421.2|12406.2|12421.2|12406.2|12420.6|12405.6|2
1644430100000|2022-02-09 18:08:20|12421.8|12406.8|12423.1|12408.1|12423.2|12408.2|12421.8|12406.8|2
1644430120000|2022-02-09 18:08:40|12422.6|12407.6|12421.6|12406.6|12422.6|12407.6|12421.6|12406.6|3
1644430130000|2022-02-09 18:08:50|12423|12408|12423.5|12408.5|12423.5|12408.5|12423|12408|2
1644430140000|2022-02-09 18:09:00|||||||||3
1644430150000|2022-02-09 18:09:10|12418.7|12403.7|12418.6|12403.6|12418.7|12403.7|12418.5|12403.5|2
1644430160000|2022-02-09 18:09:20|12418.5|12403.5|12418.1|12403.1|12418.5|12403.5|12418.1|12403.1|1
1644430170000|2022-02-09 18:09:30|12417.7|12402.7|12418.2|12403.2|12418.2|12403.2|12417.7|12402.7|2
1644430180000|2022-02-09 18:09:40|12417.7|12402.7|12416.5|12401.5|12417.7|12402.7|12416.5|12401.5|3
1644430190000|2022-02-09 18:09:50|||||||||1
1644430200000|2022-02-09 18:10:00|12416.1|12401.1|12417.1|12402.1|12420.1|12405.1|12415.6|12400.6|3
1644430210000|2022-02-09 18:10:10|12417|12402|12418.6|12403.6|12418.6|12403.6|12415.6|12400.6|4
1644430220000|2022-02-09 18:10:20|12420.5|12405.5|12422.5|12407.5|12422.5|12407.5|12420.5|12405.5|3
1644430230000|2022-02-09 18:10:30|12424.6|12409.6|12421.6|12406.6|12424.6|12409.6|12420|12405|2
1644430240000|2022-02-09 18:10:40|12422.2|12407.2|12421|12406|12423.5|12408.5|12421|12406|1
1644430250000|2022-02-09 18:10:50|12421.2|12406.2|12420.5|12405.5|12422.5|12407.5|12420|12405|0
1644430260000|2022-02-09 18:11:00|12420.1|12405.1|12419.2|12404.2|12421.5|12406.5|12418.6|12403.6|6
1644430270000|2022-02-09 18:11:10|12420.2|12405.2|12420.1|12405.1|12421.6|12406.6|12419.7|12404.7|0
1644430280000|2022-02-09 18:11:20|12420|12405|12418.1|12403.1|12420.5|12405.5|12418.1|12403.1|5
1644430290000|2022-02-09 18:11:30|12420.1|12405.1|12421.5|12406.5|12421.5|12406.5|12418.6|12403.6|4
1644430300000|2022-02-09 18:11:40|12421.4|12406.4|12420.5|12405.5|12421.5|12406.5|12420.5|12405.5|0
1644430310000|2022-02-09 18:11:50|12420.8|12405.8|12420.1|12405.1|12422.5|12407.5|12420.1|12405.1|1
1644430320000|2022-02-09 18:12:00|12421.5|12406.5|12429|12414|12429|12414|12421|12406|6
1644430330000|2022-02-09 18:12:10|12428.9|12413.9|12424.4|12409.4|12428.9|12413.9|12424.4|12409.4|4
1644430340000|2022-02-09 18:12:20|12423.9|12408.9|12423.7|12408.7|12423.9|12408.9|12423.5|12408.5|2
1644430350000|2022-02-09 18:12:30|12424.6|12409.6|12424.1|12409.1|12424.6|12409.6|12423|12408|1
1644430360000|2022-02-09 18:12:40|12423|12408|12426.8|12411.8|12426.9|12411.9|12422|12407|11
1644430370000|2022-02-09 18:12:50|12426.4|12411.4|12425.9|12410.9|12426.4|12411.4|12425.9|12410.9|3
1644430380000|2022-02-09 18:13:00|12425.8|12410.8|12419.4|12404.4|12425.8|12410.8|12419.4|12404.4|0
1644430390000|2022-02-09 18:13:10|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|1
1644430400000|2022-02-09 18:13:20|12416.8|12401.8|12416.9|12401.9|12416.9|12401.9|12415.9|12400.9|5
1644430410000|2022-02-09 18:13:30|12416.4|12401.4|12416.4|12401.4|12416.9|12401.9|12416.4|12401.4|2
1644430420000|2022-02-09 18:13:40|12415.9|12400.9|12416.4|12401.4|12416.9|12401.9|12415.9|12400.9|5
1644430430000|2022-02-09 18:13:50|12417.3|12402.3|12419|12404|12419|12404|12417.3|12402.3|3
1644430440000|2022-02-09 18:14:00|12419.4|12404.4|12415.4|12400.4|12419.4|12404.4|12415.4|12400.4|5
1644430450000|2022-02-09 18:14:10|||||||||1
1644430460000|2022-02-09 18:14:20|12415.9|12400.9|12416.9|12401.9|12416.9|12401.9|12414.8|12399.8|7
1644430470000|2022-02-09 18:14:30|12417.4|12402.4|12418.4|12403.4|12418.4|12403.4|12416.4|12401.4|1
1644430480000|2022-02-09 18:14:40|12418.9|12403.9|12417.9|12402.9|12418.9|12403.9|12417.9|12402.9|2
1644430490000|2022-02-09 18:14:50|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|3
1644430500000|2022-02-09 18:15:00|12418.5|12403.5|12419.3|12404.3|12419.4|12404.4|12418.5|12403.5|49
1644430510000|2022-02-09 18:15:10|12418.7|12403.7|12415.8|12400.8|12418.7|12403.7|12415.7|12400.7|3
1644430520000|2022-02-09 18:15:20|12415.7|12400.7|12414.8|12399.8|12415.8|12400.8|12414.8|12399.8|0
1644430530000|2022-02-09 18:15:30|12414.7|12399.7|12414.8|12399.8|12415.3|12400.3|12414.3|12399.3|2
1644430540000|2022-02-09 18:15:40|12413.7|12398.7|12413.7|12398.7|12413.7|12398.7|12413.7|12398.7|1
1644430550000|2022-02-09 18:15:50|12413.2|12398.2|12414.8|12399.8|12414.8|12399.8|12413.2|12398.2|5
1644430560000|2022-02-09 18:16:00|12414.9|12399.9|12413.3|12398.3|12416.3|12401.3|12413.3|12398.3|8
1644430570000|2022-02-09 18:16:10|12413.2|12398.2|12415.3|12400.3|12415.3|12400.3|12413.2|12398.2|7
1644430580000|2022-02-09 18:16:20|12415.6|12400.6|12415.3|12400.3|12415.9|12400.9|12414.7|12399.7|8
1644430590000|2022-02-09 18:16:30|12415.8|12400.8|12419.2|12404.2|12419.3|12404.3|12415.8|12400.8|12
1644430600000|2022-02-09 18:16:40|12418.2|12403.2|12418.7|12403.7|12418.7|12403.7|12418.2|12403.2|5
1644430610000|2022-02-09 18:16:50|12418.8|12403.8|12422.3|12407.3|12422.3|12407.3|12418.8|12403.8|3
1644430620000|2022-02-09 18:17:00|12422.2|12407.2|12417.9|12402.9|12422.2|12407.2|12417.7|12402.7|0
1644430630000|2022-02-09 18:17:10|12418.7|12403.7|12415.8|12400.8|12418.7|12403.7|12415.8|12400.8|1
1644430640000|2022-02-09 18:17:20|||||||||6
1644430650000|2022-02-09 18:17:30|12416.2|12401.2|12416.2|12401.2|12416.2|12401.2|12416.2|12401.2|1
1644430670000|2022-02-09 18:17:50|12419.7|12404.7|12419.7|12404.7|12420.2|12405.2|12419.7|12404.7|12
1644430680000|2022-02-09 18:18:00|12420.2|12405.2|12421.2|12406.2|12421.2|12406.2|12420.2|12405.2|2
1644430690000|2022-02-09 18:18:10|12421.1|12406.1|12421.2|12406.2|12421.3|12406.3|12419.7|12404.7|69
1644430700000|2022-02-09 18:18:20|12421.3|12406.3|12420.2|12405.2|12423.1|12408.1|12420.1|12405.1|10
1644430710000|2022-02-09 18:18:30|12421.1|12406.1|12419.1|12404.1|12421.1|12406.1|12418.7|12403.7|2
1644430720000|2022-02-09 18:18:40|12420.1|12405.1|12416.6|12401.6|12420.1|12405.1|12416.1|12401.1|13
1644430730000|2022-02-09 18:18:50|12416.2|12401.2|12416.7|12401.7|12416.7|12401.7|12415.1|12400.1|1
1644430740000|2022-02-09 18:19:00|12415.2|12400.2|12419.1|12404.1|12419.1|12404.1|12415.2|12400.2|6
1644430750000|2022-02-09 18:19:10|12418.1|12403.1|12418.6|12403.6|12418.7|12403.7|12415.6|12400.6|2
1644430760000|2022-02-09 18:19:20|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|0
1644430770000|2022-02-09 18:19:30|12415.6|12400.6|12415.1|12400.1|12415.6|12400.6|12415.1|12400.1|2
1644430780000|2022-02-09 18:19:40|12415.7|12400.7|12419.1|12404.1|12419.1|12404.1|12415.7|12400.7|4
1644430790000|2022-02-09 18:19:50|12418.9|12403.9|12417.1|12402.1|12418.9|12403.9|12417.1|12402.1|2
1644430800000|2022-02-09 18:20:00|12417.7|12402.7|12415.6|12400.6|12417.7|12402.7|12415.6|12400.6|1
1644430810000|2022-02-09 18:20:10|12415.2|12400.2|12422.3|12407.3|12422.6|12407.6|12415.2|12400.2|61
1644430820000|2022-02-09 18:20:20|||||||||1
1644430830000|2022-02-09 18:20:30|12422.6|12407.6|12422.3|12407.3|12422.6|12407.6|12422.3|12407.3|2
1644430840000|2022-02-09 18:20:40|12422.6|12407.6|12423.6|12408.6|12424.1|12409.1|12422.3|12407.3|6
1644430850000|2022-02-09 18:20:50|12423.1|12408.1|12423.1|12408.1|12423.1|12408.1|12423.1|12408.1|8
1644430860000|2022-02-09 18:21:00|12423.5|12408.5|12423.5|12408.5|12423.5|12408.5|12423.5|12408.5|7
1644430880000|2022-02-09 18:21:20|12422.9|12407.9|12421.2|12406.2|12422.9|12407.9|12418.9|12403.9|19
1644430890000|2022-02-09 18:21:30|12420.4|12405.4|12420.2|12405.2|12420.4|12405.4|12418.9|12403.9|2
1644430900000|2022-02-09 18:21:40|12419.7|12404.7|12418.8|12403.8|12419.7|12404.7|12418.8|12403.8|0
1644430910000|2022-02-09 18:21:50|12418.6|12403.6|12418.8|12403.8|12418.8|12403.8|12418.2|12403.2|3
1644430920000|2022-02-09 18:22:00|12418.9|12403.9|12416.7|12401.7|12418.9|12403.9|12416.7|12401.7|1
1644430930000|2022-02-09 18:22:10|12417.3|12402.3|12416.9|12401.9|12417.4|12402.4|12415.8|12400.8|1
1644430940000|2022-02-09 18:22:20|12418.8|12403.8|12418.8|12403.8|12418.8|12403.8|12418.3|12403.3|1
1644430950000|2022-02-09 18:22:30|12418.3|12403.3|12418.8|12403.8|12418.8|12403.8|12417.9|12402.9|3
1644430960000|2022-02-09 18:22:40|12417.8|12402.8|12420.4|12405.4|12420.4|12405.4|12417.8|12402.8|16
1644430970000|2022-02-09 18:22:50|12420.2|12405.2|12418.9|12403.9|12420.2|12405.2|12418.9|12403.9|6
1644430980000|2022-02-09 18:23:00|12419|12404|12418.4|12403.4|12419.8|12404.8|12417.3|12402.3|1
1644430990000|2022-02-09 18:23:10|12418.8|12403.8|12417.7|12402.7|12418.9|12403.9|12417.7|12402.7|2
1644431000000|2022-02-09 18:23:20|12417.4|12402.4|12418.2|12403.2|12418.3|12403.3|12417.4|12402.4|2
1644431010000|2022-02-09 18:23:30|12418.1|12403.1|12416.3|12401.3|12418.1|12403.1|12416.3|12401.3|0
1644431020000|2022-02-09 18:23:40|12416.6|12401.6|12416.2|12401.2|12416.6|12401.6|12416.2|12401.2|4
1644431030000|2022-02-09 18:23:50|12416.3|12401.3|12414.2|12399.2|12416.3|12401.3|12412.8|12397.8|4
1644431040000|2022-02-09 18:24:00|12414.3|12399.3|12415.3|12400.3|12416.9|12401.9|12414.3|12399.3|2
1644431050000|2022-02-09 18:24:10|12415.4|12400.4|12417.7|12402.7|12419.2|12404.2|12415.4|12400.4|0
1644431060000|2022-02-09 18:24:20|12418.1|12403.1|12419.2|12404.2|12419.2|12404.2|12417.7|12402.7|10
1644431070000|2022-02-09 18:24:30|12418.7|12403.7|12414.8|12399.8|12418.7|12403.7|12413.8|12398.8|4
1644431080000|2022-02-09 18:24:40|12416.2|12401.2|12416.3|12401.3|12416.3|12401.3|12415.7|12400.7|6
1644431090000|2022-02-09 18:24:50|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|12418.3|12403.3|1
1644431100000|2022-02-09 18:25:00|12417.3|12402.3|12414.7|12399.7|12417.3|12402.3|12414.7|12399.7|4
1644431110000|2022-02-09 18:25:10|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|12414.2|12399.2|2
1644431120000|2022-02-09 18:25:20|12414.1|12399.1|12414.1|12399.1|12414.1|12399.1|12414.1|12399.1|0
1644431130000|2022-02-09 18:25:30|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|2
1644431140000|2022-02-09 18:25:40|12414.2|12399.2|12414.1|12399.1|12414.2|12399.2|12414.1|12399.1|1
1644431150000|2022-02-09 18:25:50|||||||||3
1644431160000|2022-02-09 18:26:00|12414.6|12399.6|12413.1|12398.1|12414.6|12399.6|12413.1|12398.1|5
1644431170000|2022-02-09 18:26:10|12413.6|12398.6|12417.1|12402.1|12418.2|12403.2|12411.3|12396.3|5
1644431180000|2022-02-09 18:26:20|||||||||2
1644431190000|2022-02-09 18:26:30|12418.6|12403.6|12420.1|12405.1|12420.6|12405.6|12418.6|12403.6|4
1644431200000|2022-02-09 18:26:40|12419.6|12404.6|12420.1|12405.1|12420.1|12405.1|12419.1|12404.1|0
1644431210000|2022-02-09 18:26:50|12419.6|12404.6|12422.1|12407.1|12422.1|12407.1|12419.6|12404.6|11
1644431220000|2022-02-09 18:27:00|12421.8|12406.8|12419.1|12404.1|12421.8|12406.8|12416.6|12401.6|15
1644431230000|2022-02-09 18:27:10|12419|12404|12419.6|12404.6|12419.6|12404.6|12418.6|12403.6|1
1644431240000|2022-02-09 18:27:20|||||||||1
1644431250000|2022-02-09 18:27:30|12417.1|12402.1|12416.1|12401.1|12417.1|12402.1|12415.6|12400.6|0
1644431260000|2022-02-09 18:27:40|12416.7|12401.7|12416|12401|12417|12402|12415.9|12400.9|72
1644431270000|2022-02-09 18:27:50|12416.1|12401.1|12416|12401|12416.6|12401.6|12416|12401|0
1644431280000|2022-02-09 18:28:00|12416.1|12401.1|12417|12402|12417|12402|12416.1|12401.1|2
1644431290000|2022-02-09 18:28:10|12416.4|12401.4|12415.9|12400.9|12416.4|12401.4|12415.9|12400.9|1
1644431300000|2022-02-09 18:28:20|||||||||2
1644431310000|2022-02-09 18:28:30|12416|12401|12416.4|12401.4|12416.6|12401.6|12416|12401|5
1644431320000|2022-02-09 18:28:40|12415.5|12400.5|12415.4|12400.4|12416.4|12401.4|12415|12400|1
1644431330000|2022-02-09 18:28:50|12415|12400|12415.5|12400.5|12415.5|12400.5|12414.5|12399.5|5
1644431340000|2022-02-09 18:29:00|12416|12401|12416|12401|12416|12401|12416|12401|2
1644431350000|2022-02-09 18:29:10|12415.4|12400.4|12415.5|12400.5|12415.5|12400.5|12415.4|12400.4|2
1644431370000|2022-02-09 18:29:30|12416|12401|12416|12401|12416|12401|12416|12401|2
1644431380000|2022-02-09 18:29:40|12415.5|12400.5|12415.5|12400.5|12415.5|12400.5|12415.5|12400.5|4
1644431390000|2022-02-09 18:29:50|12416|12401|12415.9|12400.9|12416|12401|12415.9|12400.9|5
1644431400000|2022-02-09 18:30:00|12415.8|12400.8|12416.4|12401.4|12416.9|12401.9|12415.4|12400.4|2
1644431410000|2022-02-09 18:30:10|12417.5|12402.5|12420|12405|12420|12405|12417.5|12402.5|8
1644431420000|2022-02-09 18:30:20|12419.5|12404.5|12417.9|12402.9|12419.5|12404.5|12417.9|12402.9|5
1644431430000|2022-02-09 18:30:30|12418|12403|12419|12404|12419|12404|12418|12403|2
1644431440000|2022-02-09 18:30:40|12419.4|12404.4|12418.9|12403.9|12419.9|12404.9|12418.9|12403.9|1
1644431450000|2022-02-09 18:30:50|12418.5|12403.5|12417.9|12402.9|12418.5|12403.5|12416.9|12401.9|7
1644431460000|2022-02-09 18:31:00|12418|12403|12417.5|12402.5|12418|12403|12416.9|12401.9|2
1644431470000|2022-02-09 18:31:10|12417.4|12402.4|12417.4|12402.4|12417.4|12402.4|12417.4|12402.4|21
1644431480000|2022-02-09 18:31:20|12416.4|12401.4|12416.4|12401.4|12416.5|12401.5|12416.4|12401.4|9
1644431490000|2022-02-09 18:31:30|12416|12401|12417.8|12402.8|12419.3|12404.3|12416|12401|4
1644431500000|2022-02-09 18:31:40|12417.3|12402.3|12417.8|12402.8|12418|12403|12417.3|12402.3|6
1644431510000|2022-02-09 18:31:50|12417.4|12402.4|12420.9|12405.9|12420.9|12405.9|12416.4|12401.4|7
1644431520000|2022-02-09 18:32:00|12421.4|12406.4|12418.5|12403.5|12421.5|12406.5|12418.5|12403.5|0
1644431530000|2022-02-09 18:32:10|12418.4|12403.4|12419.5|12404.5|12419.5|12404.5|12417.4|12402.4|7
1644431540000|2022-02-09 18:32:20|12419.4|12404.4|12420|12405|12420|12405|12418.9|12403.9|1
1644431550000|2022-02-09 18:32:30|12420.9|12405.9|12421.4|12406.4|12421.9|12406.9|12420.9|12405.9|5
1644431560000|2022-02-09 18:32:40|12421|12406|12417.9|12402.9|12421|12406|12417.9|12402.9|3
1644431570000|2022-02-09 18:32:50|12416.9|12401.9|12415.9|12400.9|12417.9|12402.9|12415.9|12400.9|13
1644431580000|2022-02-09 18:33:00|12416.4|12401.4|12415.4|12400.4|12416.4|12401.4|12415.4|12400.4|3
1644431590000|2022-02-09 18:33:10|12413.9|12398.9|12414.7|12399.7|12414.9|12399.9|12413.9|12398.9|3
1644431600000|2022-02-09 18:33:20|12413.4|12398.4|12413.4|12398.4|12413.4|12398.4|12413.4|12398.4|0
1644431610000|2022-02-09 18:33:30|12414.4|12399.4|12414.4|12399.4|12414.4|12399.4|12414.4|12399.4|5
1644431620000|2022-02-09 18:33:40|12414.3|12399.3|12413.9|12398.9|12414.3|12399.3|12413.9|12398.9|0
1644431630000|2022-02-09 18:33:50|12414|12399|12414.5|12399.5|12414.5|12399.5|12413.9|12398.9|4
1644431640000|2022-02-09 18:34:00|12414.9|12399.9|12413.4|12398.4|12414.9|12399.9|12413.4|12398.4|5
1644431650000|2022-02-09 18:34:10|12413.7|12398.7|12415.9|12400.9|12415.9|12400.9|12413.7|12398.7|8
1644431660000|2022-02-09 18:34:20|12417.9|12402.9|12419.5|12404.5|12419.5|12404.5|12417.4|12402.4|11
1644431670000|2022-02-09 18:34:30|12419.9|12404.9|12421|12406|12422.4|12407.4|12419.4|12404.4|7
1644431680000|2022-02-09 18:34:40|12421.4|12406.4|12418.4|12403.4|12421.4|12406.4|12418|12403|1
1644431690000|2022-02-09 18:34:50|12417.9|12402.9|12416.9|12401.9|12417.9|12402.9|12416.9|12401.9|4
1644431700000|2022-02-09 18:35:00|12417|12402|12419|12404|12419|12404|12416.9|12401.9|3
1644431710000|2022-02-09 18:35:10|12419.9|12404.9|12418.4|12403.4|12419.9|12404.9|12418.4|12403.4|0
1644431720000|2022-02-09 18:35:20|12418.5|12403.5|12418.9|12403.9|12420.4|12405.4|12418.5|12403.5|2
1644431730000|2022-02-09 18:35:30|12418.7|12403.7|12419.5|12404.5|12419.5|12404.5|12417|12402|1
1644431740000|2022-02-09 18:35:40|12418.5|12403.5|12421.4|12406.4|12421.4|12406.4|12418.5|12403.5|23
1644431750000|2022-02-09 18:35:50|||||||||3
1644431760000|2022-02-09 18:36:00|12421.9|12406.9|12420|12405|12421.9|12406.9|12419.5|12404.5|0
1644431770000|2022-02-09 18:36:10|12421|12406|12418|12403|12421|12406|12417|12402|5
1644431780000|2022-02-09 18:36:20|12417|12402|12418.5|12403.5|12418.5|12403.5|12416|12401|0
1644431790000|2022-02-09 18:36:30|12418|12403|12418.5|12403.5|12418.5|12403.5|12417|12402|1
1644431800000|2022-02-09 18:36:40|12418.4|12403.4|12415|12400|12418.4|12403.4|12415|12400|2
1644431810000|2022-02-09 18:36:50|12415.5|12400.5|12415.5|12400.5|12415.5|12400.5|12415|12400|4
1644431820000|2022-02-09 18:37:00|12416|12401|12415|12400|12416.4|12401.4|12415|12400|1
1644431830000|2022-02-09 18:37:10|||||||||21
1644431840000|2022-02-09 18:37:20|||||||||26
1644431850000|2022-02-09 18:37:30|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|12414.8|12399.8|11
1644431860000|2022-02-09 18:37:40|12414.8|12399.8|12414.4|12399.4|12414.8|12399.8|12413.8|12398.8|2
1644431870000|2022-02-09 18:37:50|12414.3|12399.3|12410.2|12395.2|12414.3|12399.3|12408.8|12393.8|12
1644431880000|2022-02-09 18:38:00|12409.4|12394.4|12409.8|12394.8|12410.9|12395.9|12409.4|12394.4|17
1644431890000|2022-02-09 18:38:10|12410.8|12395.8|12410.2|12395.2|12411.2|12396.2|12410.2|12395.2|59
1644431900000|2022-02-09 18:38:20|12409.2|12394.2|12406.3|12391.3|12409.2|12394.2|12406.3|12391.3|15
1644431910000|2022-02-09 18:38:30|12406.8|12391.8|12407.8|12392.8|12407.9|12392.9|12406.8|12391.8|9
1644431920000|2022-02-09 18:38:40|12408.8|12393.8|12406.7|12391.7|12408.8|12393.8|12406.3|12391.3|15
1644431930000|2022-02-09 18:38:50|12405.9|12390.9|12407.8|12392.8|12407.8|12392.8|12405.8|12390.8|3
1644431940000|2022-02-09 18:39:00|12407.9|12392.9|12408.7|12393.7|12408.7|12393.7|12407.9|12392.9|5
1644431950000|2022-02-09 18:39:10|12408.2|12393.2|12408.7|12393.7|12408.7|12393.7|12408.2|12393.2|3
1644431960000|2022-02-09 18:39:20|12407.8|12392.8|12406.9|12391.9|12407.8|12392.8|12406.9|12391.9|12
1644431970000|2022-02-09 18:39:30|12407.7|12392.7|12406.8|12391.8|12407.7|12392.7|12406.4|12391.4|6
1644431980000|2022-02-09 18:39:40|12407.3|12392.3|12407.2|12392.2|12407.3|12392.3|12407.2|12392.2|0
1644431990000|2022-02-09 18:39:50|12407.3|12392.3|12407.2|12392.2|12407.3|12392.3|12407.2|12392.2|2
1644432000000|2022-02-09 18:40:00|12407.3|12392.3|12408.8|12393.8|12409.2|12394.2|12407.2|12392.2|9
1644432010000|2022-02-09 18:40:10|12409.2|12394.2|12409.2|12394.2|12409.3|12394.3|12409.2|12394.2|1
1644432020000|2022-02-09 18:40:20|12409.8|12394.8|12411.2|12396.2|12411.7|12396.7|12409.8|12394.8|6
1644432030000|2022-02-09 18:40:30|12411.3|12396.3|12411.7|12396.7|12411.7|12396.7|12411.2|12396.2|2
1644432040000|2022-02-09 18:40:40|12411.3|12396.3|12411.1|12396.1|12411.3|12396.3|12411.1|12396.1|3
1644432050000|2022-02-09 18:40:50|12410.3|12395.3|12408.9|12393.9|12410.8|12395.8|12408.9|12393.9|3
1644432060000|2022-02-09 18:41:00|12410.2|12395.2|12411.3|12396.3|12411.3|12396.3|12410.2|12395.2|0
1644432070000|2022-02-09 18:41:10|12411.8|12396.8|12411.8|12396.8|12411.8|12396.8|12411.8|12396.8|2
1644432080000|2022-02-09 18:41:20|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|0
1644432090000|2022-02-09 18:41:30|12411.8|12396.8|12411.9|12396.9|12412.3|12397.3|12411.8|12396.8|1
1644432100000|2022-02-09 18:41:40|12412.8|12397.8|12412.8|12397.8|12412.8|12397.8|12412.7|12397.7|6
1644432110000|2022-02-09 18:41:50|12413.2|12398.2|12408.4|12393.4|12413.2|12398.2|12408.4|12393.4|11
1644432120000|2022-02-09 18:42:00|12409.3|12394.3|12408.3|12393.3|12409.3|12394.3|12407.9|12392.9|18
1644432130000|2022-02-09 18:42:10|12408.8|12393.8|12408.8|12393.8|12408.8|12393.8|12408.4|12393.4|5
1644432140000|2022-02-09 18:42:20|12408.4|12393.4|12408.4|12393.4|12408.4|12393.4|12408.4|12393.4|1
1644432150000|2022-02-09 18:42:30|12408.3|12393.3|12407.9|12392.9|12408.3|12393.3|12407.9|12392.9|1
1644432160000|2022-02-09 18:42:40|12407.8|12392.8|12407.4|12392.4|12407.8|12392.8|12407.4|12392.4|1
1644432170000|2022-02-09 18:42:50|12407.8|12392.8|12407.9|12392.9|12408.4|12393.4|12407.8|12392.8|2
1644432180000|2022-02-09 18:43:00|12407.4|12392.4|12407.9|12392.9|12407.9|12392.9|12406.8|12391.8|2
1644432190000|2022-02-09 18:43:10|12407.8|12392.8|12408.3|12393.3|12408.8|12393.8|12407.8|12392.8|5
1644432200000|2022-02-09 18:43:20|12408.4|12393.4|12408.3|12393.3|12408.8|12393.8|12408.3|12393.3|0
1644432210000|2022-02-09 18:43:30|12408.4|12393.4|12408.4|12393.4|12408.8|12393.8|12408.3|12393.3|4
1644432220000|2022-02-09 18:43:40|12408.3|12393.3|12403.3|12388.3|12408.4|12393.4|12403.3|12388.3|4
1644432230000|2022-02-09 18:43:50|12403.4|12388.4|12406.2|12391.2|12406.2|12391.2|12403.4|12388.4|3
1644432240000|2022-02-09 18:44:00|12406.3|12391.3|12406.3|12391.3|12406.3|12391.3|12406.3|12391.3|4
1644432250000|2022-02-09 18:44:10|||||||||2
1644432260000|2022-02-09 18:44:20|||||||||2
1644432270000|2022-02-09 18:44:30|12404.8|12389.8|12404.8|12389.8|12405.3|12390.3|12404.3|12389.3|4
1644432280000|2022-02-09 18:44:40|12405.3|12390.3|12404.8|12389.8|12405.3|12390.3|12404.8|12389.8|1
1644432290000|2022-02-09 18:44:50|12404.3|12389.3|12405.8|12390.8|12405.8|12390.8|12404.3|12389.3|3
1644432300000|2022-02-09 18:45:00|12405.9|12390.9|12405.9|12390.9|12405.9|12390.9|12405.9|12390.9|0
1644432310000|2022-02-09 18:45:10|12406.3|12391.3|12405.8|12390.8|12406.3|12391.3|12405.8|12390.8|5
1644432320000|2022-02-09 18:45:20|12405.7|12390.7|12404.3|12389.3|12405.7|12390.7|12404.3|12389.3|2
1644432330000|2022-02-09 18:45:30|12402.7|12387.7|12396.4|12381.4|12402.7|12387.7|12395.4|12380.4|26
1644432340000|2022-02-09 18:45:40|12396.9|12381.9|12397.7|12382.7|12397.7|12382.7|12396.7|12381.7|5
1644432350000|2022-02-09 18:45:50|12398.2|12383.2|12399.2|12384.2|12399.2|12384.2|12397.7|12382.7|1
1644432360000|2022-02-09 18:46:00|12399.7|12384.7|12400.2|12385.2|12401.2|12386.2|12399.7|12384.7|1
1644432370000|2022-02-09 18:46:10|12400.6|12385.6|12400.2|12385.2|12400.6|12385.6|12399.7|12384.7|6
1644432380000|2022-02-09 18:46:20|12400.7|12385.7|12400.6|12385.6|12400.7|12385.7|12400.1|12385.1|6
1644432390000|2022-02-09 18:46:30|12406.7|12391.7|12401.6|12386.6|12406.7|12391.7|12401.6|12386.6|20
1644432400000|2022-02-09 18:46:40|12402.1|12387.1|12403.1|12388.1|12403.2|12388.2|12401.1|12386.1|2
1644432410000|2022-02-09 18:46:50|12403.2|12388.2|12405.7|12390.7|12405.7|12390.7|12403.1|12388.1|7
1644432420000|2022-02-09 18:47:00|12406.1|12391.1|12406.1|12391.1|12406.6|12391.6|12405.6|12390.6|5
1644432430000|2022-02-09 18:47:10|12406.6|12391.6|12406.6|12391.6|12406.6|12391.6|12406.6|12391.6|1
1644432440000|2022-02-09 18:47:20|12406.4|12391.4|12405.6|12390.6|12406.4|12391.4|12405.1|12390.1|2
1644432450000|2022-02-09 18:47:30|12405.5|12390.5|12404.6|12389.6|12405.5|12390.5|12404.6|12389.6|2
1644432460000|2022-02-09 18:47:40|12404.1|12389.1|12404.9|12389.9|12406.1|12391.1|12404.1|12389.1|2
1644432470000|2022-02-09 18:47:50|12406.1|12391.1|12408.6|12393.6|12408.7|12393.7|12405.1|12390.1|4
1644432480000|2022-02-09 18:48:00|||||||||1
1644432490000|2022-02-09 18:48:10|||||||||3
1644432500000|2022-02-09 18:48:20|||||||||2
1644432510000|2022-02-09 18:48:30|12408.7|12393.7|12408.6|12393.6|12408.7|12393.7|12408.6|12393.6|2
1644432520000|2022-02-09 18:48:40|12409.1|12394.1|12407.2|12392.2|12409.1|12394.1|12407.1|12392.1|2
1644432530000|2022-02-09 18:48:50|12407.8|12392.8|12405.6|12390.6|12408.2|12393.2|12405.6|12390.6|2
1644432540000|2022-02-09 18:49:00|12406.1|12391.1|12405.6|12390.6|12406.1|12391.1|12405.6|12390.6|29
1644432550000|2022-02-09 18:49:10|12406.1|12391.1|12405.2|12390.2|12406.1|12391.1|12405.1|12390.1|19
1644432560000|2022-02-09 18:49:20|12405.6|12390.6|12405.7|12390.7|12405.7|12390.7|12405.6|12390.6|6
1644432570000|2022-02-09 18:49:30|12406.6|12391.6|12406.6|12391.6|12406.7|12391.7|12406.6|12391.6|0
1644432580000|2022-02-09 18:49:40|12405.6|12390.6|12405.6|12390.6|12405.6|12390.6|12405.6|12390.6|5
1644432590000|2022-02-09 18:49:50|12406.6|12391.6|12406.6|12391.6|12406.6|12391.6|12406.6|12391.6|0
1644432600000|2022-02-09 18:50:00|12407.1|12392.1|12407.1|12392.1|12407.1|12392.1|12407.1|12392.1|3
1644432610000|2022-02-09 18:50:10|12407.6|12392.6|12408.6|12393.6|12408.6|12393.6|12407.6|12392.6|4
1644432620000|2022-02-09 18:50:20|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|12407.6|12392.6|2
1644432630000|2022-02-09 18:50:30|12407.1|12392.1|12407.6|12392.6|12407.6|12392.6|12405.1|12390.1|4
1644432640000|2022-02-09 18:50:40|||||||||1
1644432650000|2022-02-09 18:50:50|12408.1|12393.1|12408.6|12393.6|12408.6|12393.6|12408.1|12393.1|1
1644432660000|2022-02-09 18:51:00|12408.2|12393.2|12408.6|12393.6|12408.6|12393.6|12408.2|12393.2|17
1644432670000|2022-02-09 18:51:10|12408.2|12393.2|12408.2|12393.2|12408.2|12393.2|12408.2|12393.2|1
1644432680000|2022-02-09 18:51:20|12409.1|12394.1|12409.1|12394.1|12409.1|12394.1|12409.1|12394.1|3
1644432690000|2022-02-09 18:51:30|12409.6|12394.6|12409.6|12394.6|12410.6|12395.6|12409.6|12394.6|10
1644432700000|2022-02-09 18:51:40|12409.7|12394.7|12412.5|12397.5|12412.5|12397.5|12409.6|12394.6|34
1644432710000|2022-02-09 18:51:50|12412.1|12397.1|12411.1|12396.1|12412.1|12397.1|12410|12395|1
1644432720000|2022-02-09 18:52:00|12412|12397|12411.4|12396.4|12413|12398|12411.4|12396.4|3
1644432730000|2022-02-09 18:52:10|12412|12397|12407.7|12392.7|12412|12397|12407.6|12392.6|63
1644432740000|2022-02-09 18:52:20|12408.1|12393.1|12403.6|12388.6|12408.7|12393.7|12403.6|12388.6|28
1644432750000|2022-02-09 18:52:30|12404.1|12389.1|12405.1|12390.1|12405.1|12390.1|12403.6|12388.6|4
1644432760000|2022-02-09 18:52:40|12405.2|12390.2|12404.1|12389.1|12405.2|12390.2|12404.1|12389.1|3
1644432770000|2022-02-09 18:52:50|12403.6|12388.6|12404.1|12389.1|12404.1|12389.1|12403.6|12388.6|16
1644432780000|2022-02-09 18:53:00|12405.2|12390.2|12406.2|12391.2|12406.6|12391.6|12405.2|12390.2|2
1644432790000|2022-02-09 18:53:10|12406.3|12391.3|12406.7|12391.7|12406.7|12391.7|12406.3|12391.3|0
1644432800000|2022-02-09 18:53:20|12406.6|12391.6|12413.2|12398.2|12413.2|12398.2|12406.2|12391.2|19
1644432810000|2022-02-09 18:53:30|12413.3|12398.3|12414.2|12399.2|12414.2|12399.2|12413.2|12398.2|0
1644432820000|2022-02-09 18:53:40|12414.7|12399.7|12412.6|12397.6|12414.7|12399.7|12412.2|12397.2|1
1644432830000|2022-02-09 18:53:50|12412.8|12397.8|12414.3|12399.3|12414.3|12399.3|12412.2|12397.2|9
1644432840000|2022-02-09 18:54:00|12414.7|12399.7|12414.1|12399.1|12416.1|12401.1|12413.7|12398.7|1
1644432850000|2022-02-09 18:54:10|12415.1|12400.1|12411.6|12396.6|12415.1|12400.1|12410.2|12395.2|3
1644432860000|2022-02-09 18:54:20|12410.6|12395.6|12411.1|12396.1|12412.6|12397.6|12410.6|12395.6|52
1644432870000|2022-02-09 18:54:30|12411.6|12396.6|12411.1|12396.1|12411.6|12396.6|12411.1|12396.1|12
1644432880000|2022-02-09 18:54:40|12410.1|12395.1|12410.1|12395.1|12410.1|12395.1|12410.1|12395.1|5
1644432890000|2022-02-09 18:54:50|12409.6|12394.6|12410.7|12395.7|12410.7|12395.7|12408.7|12393.7|6
1644432900000|2022-02-09 18:55:00|12410.2|12395.2|12410.2|12395.2|12410.7|12395.7|12410.2|12395.2|1
1644432910000|2022-02-09 18:55:10|12410.6|12395.6|12407.5|12392.5|12410.6|12395.6|12407.5|12392.5|4
1644432920000|2022-02-09 18:55:20|12407.6|12392.6|12406.6|12391.6|12409.1|12394.1|12406.5|12391.5|10
1644432930000|2022-02-09 18:55:30|12406.7|12391.7|12406.5|12391.5|12408|12393|12406.5|12391.5|5
1644432940000|2022-02-09 18:55:40|12406.4|12391.4|12406.5|12391.5|12406.6|12391.6|12405.7|12390.7|3
1644432950000|2022-02-09 18:55:50|12406.1|12391.1|12406|12391|12407.5|12392.5|12406|12391|3
1644432960000|2022-02-09 18:56:00|12408|12393|12407|12392|12408|12393|12406.5|12391.5|7
1644432970000|2022-02-09 18:56:10|12408|12393|12407.5|12392.5|12408|12393|12407|12392|0
1644432980000|2022-02-09 18:56:20|12408|12393|12407.5|12392.5|12408.4|12393.4|12407.5|12392.5|3
1644432990000|2022-02-09 18:56:30|12407.3|12392.3|12406.5|12391.5|12407.3|12392.3|12406.5|12391.5|2
1644433000000|2022-02-09 18:56:40|||||||||1
1644433010000|2022-02-09 18:56:50|||||||||1
1644433020000|2022-02-09 18:57:00|12407|12392|12410|12395|12411.5|12396.5|12407|12392|42
1644433030000|2022-02-09 18:57:10|12410.5|12395.5|12410|12395|12410.5|12395.5|12410|12395|0
1644433040000|2022-02-09 18:57:20|||||||||4
1644433050000|2022-02-09 18:57:30|12409.9|12394.9|12409.5|12394.5|12409.9|12394.9|12409.5|12394.5|0
1644433060000|2022-02-09 18:57:40|12410.5|12395.5|12411.8|12396.8|12413|12398|12410.5|12395.5|4
1644433070000|2022-02-09 18:57:50|12411|12396|12414.5|12399.5|12414.5|12399.5|12410.5|12395.5|8
1644433080000|2022-02-09 18:58:00|12414|12399|12414|12399|12414|12399|12414|12399|0
1644433090000|2022-02-09 18:58:10|12414.5|12399.5|12411|12396|12414.5|12399.5|12411|12396|53
1644433100000|2022-02-09 18:58:20|12410.5|12395.5|12409.9|12394.9|12411|12396|12408.5|12393.5|6
1644433110000|2022-02-09 18:58:30|12409.5|12394.5|12409|12394|12409.5|12394.5|12407.5|12392.5|3
1644433120000|2022-02-09 18:58:40|12410|12395|12408.5|12393.5|12410.5|12395.5|12408.5|12393.5|1
1644433130000|2022-02-09 18:58:50|12408.8|12393.8|12408.6|12393.6|12410.1|12395.1|12408.6|12393.6|3
1644433140000|2022-02-09 18:59:00|12408.1|12393.1|12408.6|12393.6|12408.6|12393.6|12408.1|12393.1|2
1644433150000|2022-02-09 18:59:10|12409.1|12394.1|12408.6|12393.6|12409.1|12394.1|12408.6|12393.6|2
1644433160000|2022-02-09 18:59:20|12408.5|12393.5|12408.6|12393.6|12408.6|12393.6|12408.5|12393.5|0
1644433170000|2022-02-09 18:59:30|||||||||3
1644433180000|2022-02-09 18:59:40|12408.5|12393.5|12407.6|12392.6|12408.5|12393.5|12407.6|12392.6|4
1644433190000|2022-02-09 18:59:50|12408.1|12393.1|12406|12391|12409.1|12394.1|12406|12391|10
1644433200000|2022-02-09 19:00:00|12406.5|12391.5|12407|12392|12408.9|12393.9|12406|12391|1
1644433210000|2022-02-09 19:00:10|12406.9|12391.9|12406.5|12391.5|12406.9|12391.9|12406.5|12391.5|6
1644433220000|2022-02-09 19:00:20|12406.9|12391.9|12407|12392|12407|12392|12406.9|12391.9|6
1644433230000|2022-02-09 19:00:30|12406.5|12391.5|12407|12392|12407|12392|12406.5|12391.5|0
1644433240000|2022-02-09 19:00:40|||||||||4
1644433250000|2022-02-09 19:00:50|12407.5|12392.5|12410.5|12395.5|12410.5|12395.5|12407.5|12392.5|1
1644433260000|2022-02-09 19:01:00|12411|12396|12411|12396|12411.5|12396.5|12411|12396|3
1644433270000|2022-02-09 19:01:10|12410.9|12395.9|12410.5|12395.5|12410.9|12395.9|12410.5|12395.5|1
1644433280000|2022-02-09 19:01:20|12410|12395|12410|12395|12410|12395|12410|12395|3
1644433290000|2022-02-09 19:01:30|||||||||4
1644433300000|2022-02-09 19:01:40|12409|12394|12408|12393|12409|12394|12408|12393|36
1644433310000|2022-02-09 19:01:50|12408.1|12393.1|12412.5|12397.5|12412.5|12397.5|12408.1|12393.1|12
1644433320000|2022-02-09 19:02:00|||||||||8
1644433330000|2022-02-09 19:02:10|12413|12398|12414|12399|12414|12399|12412|12397|29
1644433340000|2022-02-09 19:02:20|12414.4|12399.4|12419|12404|12419|12404|12414|12399|1
1644433350000|2022-02-09 19:02:30|12419.3|12404.3|12421.9|12406.9|12422.4|12407.4|12419.3|12404.3|8
1644433360000|2022-02-09 19:02:40|12421.5|12406.5|12425|12410|12426|12411|12420.5|12405.5|9
1644433370000|2022-02-09 19:02:50|12425.5|12410.5|12428|12413|12428|12413|12425.5|12410.5|23
1644433380000|2022-02-09 19:03:00|12428.5|12413.5|12430.3|12415.3|12431|12416|12428.1|12413.1|10
1644433390000|2022-02-09 19:03:10|12429.5|12414.5|12426.6|12411.6|12429.5|12414.5|12426|12411|3
1644433400000|2022-02-09 19:03:20|12427.5|12412.5|12426|12411|12427.5|12412.5|12426|12411|2
1644433410000|2022-02-09 19:03:30|12425.8|12410.8|12425|12410|12426|12411|12425|12410|2
1644433420000|2022-02-09 19:03:40|12425.2|12410.2|12426|12411|12426|12411|12425.2|12410.2|5
1644433430000|2022-02-09 19:03:50|12425.5|12410.5|12423.8|12408.8|12425.5|12410.5|12423.5|12408.5|5
1644433440000|2022-02-09 19:04:00|12423|12408|12421.5|12406.5|12423|12408|12421.5|12406.5|2
1644433450000|2022-02-09 19:04:10|12422|12407|12423|12408|12423|12408|12422|12407|2
1644433460000|2022-02-09 19:04:20|12424|12409|12428|12413|12428.5|12413.5|12424|12409|23
1644433470000|2022-02-09 19:04:30|12427.5|12412.5|12427.5|12412.5|12428|12413|12427|12412|2
1644433480000|2022-02-09 19:04:40|12428|12413|12426.5|12411.5|12428|12413|12426.5|12411.5|0
1644433490000|2022-02-09 19:04:50|12426.2|12411.2|12425.1|12410.1|12427|12412|12425.1|12410.1|7
1644433500000|2022-02-09 19:05:00|12425.6|12410.6|12429.7|12414.7|12429.8|12414.8|12425.6|12410.6|41
1644433510000|2022-02-09 19:05:10|12429.3|12414.3|12427.2|12412.2|12429.3|12414.3|12426.7|12411.7|4
1644433520000|2022-02-09 19:05:20|12428|12413|12423.7|12408.7|12428.1|12413.1|12423.7|12408.7|19
1644433530000|2022-02-09 19:05:30|12423.6|12408.6|12423.5|12408.5|12423.6|12408.6|12423.5|12408.5|2
1644433540000|2022-02-09 19:05:40|12423.3|12408.3|12422|12407|12423.3|12408.3|12422|12407|14
1644433550000|2022-02-09 19:05:50|12421.5|12406.5|12422|12407|12422|12407|12421.5|12406.5|5
1644433560000|2022-02-09 19:06:00|12421.5|12406.5|12421.5|12406.5|12421.5|12406.5|12421.5|12406.5|9
1644433570000|2022-02-09 19:06:10|||||||||3
1644433580000|2022-02-09 19:06:20|12422.3|12407.3|12422|12407|12422.5|12407.5|12421.5|12406.5|6
1644433590000|2022-02-09 19:06:30|12421.5|12406.5|12422|12407|12422|12407|12421.5|12406.5|5
1644433600000|2022-02-09 19:06:40|12422.5|12407.5|12422|12407|12422.5|12407.5|12421.5|12406.5|2
1644433610000|2022-02-09 19:06:50|12421.9|12406.9|12422.1|12407.1|12422.1|12407.1|12421.5|12406.5|3
1644433620000|2022-02-09 19:07:00|12422|12407|12424|12409|12424|12409|12421.5|12406.5|11
1644433630000|2022-02-09 19:07:10|12425|12410|12431.2|12416.2|12431.2|12416.2|12425|12410|25
1644433640000|2022-02-09 19:07:20|12431|12416|12428.2|12413.2|12431|12416|12428.2|12413.2|3
1644433650000|2022-02-09 19:07:30|12427.7|12412.7|12428.2|12413.2|12428.6|12413.6|12427.2|12412.2|3
1644433660000|2022-02-09 19:07:40|12428.7|12413.7|12428.5|12413.5|12428.7|12413.7|12428.5|12413.5|3
1644433670000|2022-02-09 19:07:50|12427|12412|12425.5|12410.5|12427|12412|12425.5|12410.5|9
1644433680000|2022-02-09 19:08:00|12426.1|12411.1|12424.5|12409.5|12426.1|12411.1|12424|12409|39
1644433690000|2022-02-09 19:08:10|12425|12410|12424|12409|12425|12410|12424|12409|52
1644433700000|2022-02-09 19:08:20|12423.9|12408.9|12421.5|12406.5|12423.9|12408.9|12421.5|12406.5|5
1644433710000|2022-02-09 19:08:30|12423.5|12408.5|12423.5|12408.5|12423.5|12408.5|12423.5|12408.5|14
1644433720000|2022-02-09 19:08:40|12426|12411|12425.5|12410.5|12426|12411|12425.5|12410.5|1
1644433730000|2022-02-09 19:08:50|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|12425.6|12410.6|0
1644433740000|2022-02-09 19:09:00|12426|12411|12424.2|12409.2|12426|12411|12424.2|12409.2|55
1644433750000|2022-02-09 19:09:10|12424.1|12409.1|12422.2|12407.2|12424.1|12409.1|12422.2|12407.2|5
1644433760000|2022-02-09 19:09:20|12422.1|12407.1|12418.2|12403.2|12422.1|12407.1|12418.2|12403.2|4
1644433770000|2022-02-09 19:09:30|||||||||5
1644433780000|2022-02-09 19:09:40|||||||||2
1644433800000|2022-02-09 19:10:00|12418.7|12403.7|12420.2|12405.2|12420.7|12405.7|12418.7|12403.7|12
1644433810000|2022-02-09 19:10:10|12419.7|12404.7|12423.2|12408.2|12423.2|12408.2|12419.7|12404.7|22
1644433820000|2022-02-09 19:10:20|12423.1|12408.1|12420.2|12405.2|12423.1|12408.1|12420.2|12405.2|12
1644433830000|2022-02-09 19:10:30|12420.1|12405.1|12421.6|12406.6|12421.6|12406.6|12419.6|12404.6|17
1644433840000|2022-02-09 19:10:40|12419.6|12404.6|12420.6|12405.6|12421.1|12406.1|12419.6|12404.6|4
1644433850000|2022-02-09 19:10:50|12420.5|12405.5|12420.7|12405.7|12420.7|12405.7|12419.7|12404.7|14
1644433860000|2022-02-09 19:11:00|12420.9|12405.9|12420.6|12405.6|12420.9|12405.9|12420.1|12405.1|13
1644433870000|2022-02-09 19:11:10|12420.7|12405.7|12418.1|12403.1|12420.7|12405.7|12417.6|12402.6|16
1644433880000|2022-02-09 19:11:20|12417.9|12402.9|12417.9|12402.9|12417.9|12402.9|12417.9|12402.9|22
1644433890000|2022-02-09 19:11:30|12417.4|12402.4|12412.9|12397.9|12417.4|12402.4|12412.9|12397.9|17
1644433900000|2022-02-09 19:11:40|12412.5|12397.5|12415.4|12400.4|12415.4|12400.4|12411.5|12396.5|27
1644433910000|2022-02-09 19:11:50|12415.5|12400.5|12413|12398|12415.5|12400.5|12413|12398|4
1644433920000|2022-02-09 19:12:00|12411.5|12396.5|12408.9|12393.9|12411.5|12396.5|12408.6|12393.6|14
1644433930000|2022-02-09 19:12:10|12408.5|12393.5|12409.1|12394.1|12409.1|12394.1|12408.5|12393.5|19
1644433940000|2022-02-09 19:12:20|12409|12394|12409.1|12394.1|12409.2|12394.2|12408.5|12393.5|12
1644433950000|2022-02-09 19:12:30|12408.6|12393.6|12409.2|12394.2|12409.2|12394.2|12407.7|12392.7|22
1644433960000|2022-02-09 19:12:40|12409|12394|12405.1|12390.1|12409|12394|12404.5|12389.5|20
1644433970000|2022-02-09 19:12:50|12404.6|12389.6|12404.2|12389.2|12404.6|12389.6|12403.4|12388.4|13
1644433980000|2022-02-09 19:13:00|12404.7|12389.7|12408.1|12393.1|12408.2|12393.2|12404.7|12389.7|26
1644433990000|2022-02-09 19:13:10|12407.8|12392.8|12407|12392|12407.8|12392.8|12404.1|12389.1|26
1644434000000|2022-02-09 19:13:20|12407.4|12392.4|12409|12394|12409|12394|12407.4|12392.4|18
1644434010000|2022-02-09 19:13:30|12408.2|12393.2|12408.2|12393.2|12408.2|12393.2|12408.2|12393.2|15
1644434020000|2022-02-09 19:13:40|12408.3|12393.3|12407.4|12392.4|12408.3|12393.3|12407.4|12392.4|64
1644434030000|2022-02-09 19:13:50|12407.5|12392.5|12406.1|12391.1|12407.5|12392.5|12406.1|12391.1|24
1644434040000|2022-02-09 19:14:00|12404.5|12389.5|12422.1|12407.1|12422.1|12407.1|12404.5|12389.5|152
1644434050000|2022-02-09 19:14:10|12421.6|12406.6|12420.4|12405.4|12427.9|12412.9|12420.4|12405.4|122
1644434060000|2022-02-09 19:14:20|12420.3|12405.3|12429.7|12414.7|12429.7|12414.7|12420.3|12405.3|237
1644434070000|2022-02-09 19:14:30|12429.5|12414.5|12432.5|12417.5|12433.4|12418.4|12428|12413|220
1644434080000|2022-02-09 19:14:40|12432.4|12417.4|12428.8|12413.8|12433.2|12418.2|12428.4|12413.4|190
1644434090000|2022-02-09 19:14:50|12429.7|12414.7|12430.4|12415.4|12430.4|12415.4|12427.4|12412.4|181
1644434100000|2022-02-09 19:15:00|12430.8|12415.8|12430.3|12415.3|12432.9|12417.9|12428.4|12413.4|172
1644434110000|2022-02-09 19:15:10|12429.9|12414.9|12430.1|12415.1|12430.1|12415.1|12429.6|12414.6|1
1644434120000|2022-02-09 19:15:20|12430.6|12415.6|12432.1|12417.1|12432.1|12417.1|12430.6|12415.6|0
1644434130000|2022-02-09 19:15:30|12432.6|12417.6|12432.6|12417.6|12432.6|12417.6|12432.6|12417.6|0
1644434140000|2022-02-09 19:15:40|12432.5|12417.5|12433.2|12418.2|12433.2|12418.2|12429.6|12414.6|15
1644434150000|2022-02-09 19:15:50|12433.7|12418.7|12430.6|12415.6|12434.2|12419.2|12430.6|12415.6|16
1644434160000|2022-02-09 19:16:00|12430.2|12415.2|12427.2|12412.2|12432.6|12417.6|12426.7|12411.7|6
1644434170000|2022-02-09 19:16:10|12427.7|12412.7|12425.1|12410.1|12429.7|12414.7|12423.6|12408.6|17
1644434180000|2022-02-09 19:16:20|12424.6|12409.6|12424.5|12409.5|12425.1|12410.1|12424.5|12409.5|0
1644434190000|2022-02-09 19:16:30|12425|12410|12421.6|12406.6|12425|12410|12420.3|12405.3|14
1644434200000|2022-02-09 19:16:40|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|12423.6|12408.6|4
1644434210000|2022-02-09 19:16:50|12423.8|12408.8|12428.6|12413.6|12429.1|12414.1|12423.8|12408.8|18
1644434220000|2022-02-09 19:17:00|12429.1|12414.1|12432.2|12417.2|12432.7|12417.7|12429.1|12414.1|26
1644434230000|2022-02-09 19:17:10|12432.3|12417.3|12434.7|12419.7|12434.7|12419.7|12432.3|12417.3|28
1644434240000|2022-02-09 19:17:20|12434.8|12419.8|12431.3|12416.3|12434.8|12419.8|12431.3|12416.3|2
1644434250000|2022-02-09 19:17:30|12431.7|12416.7|12433.2|12418.2|12434.6|12419.6|12431.7|12416.7|2
1644434260000|2022-02-09 19:17:40|12433.4|12418.4|12434.7|12419.7|12434.7|12419.7|12433.4|12418.4|0
1644434270000|2022-02-09 19:17:50|12434.3|12419.3|12430.7|12415.7|12434.3|12419.3|12426.2|12411.2|0
1644434280000|2022-02-09 19:18:00|12430.8|12415.8|12431.2|12416.2|12431.2|12416.2|12430.8|12415.8|0
1644434290000|2022-02-09 19:18:10|12434.3|12419.3|12435.3|12420.3|12435.3|12420.3|12431.7|12416.7|0
1644434300000|2022-02-09 19:18:20|12435.2|12420.2|12431.2|12416.2|12435.2|12420.2|12431.2|12416.2|2
1644434310000|2022-02-09 19:18:30|12434.3|12419.3|12432.1|12417.1|12434.3|12419.3|12432.1|12417.1|2
1644434320000|2022-02-09 19:18:40|12431.2|12416.2|12432.9|12417.9|12432.9|12417.9|12430.8|12415.8|6
1644434330000|2022-02-09 19:18:50|||||||||1
1644434340000|2022-02-09 19:19:00|||||||||5
1644434350000|2022-02-09 19:19:10|12433.4|12418.4|12434.7|12419.7|12434.7|12419.7|12433.4|12418.4|7
1644434360000|2022-02-09 19:19:20|12434.8|12419.8|12435.2|12420.2|12435.2|12420.2|12434.8|12419.8|1
1644434370000|2022-02-09 19:19:30|12435.3|12420.3|12433.9|12418.9|12435.3|12420.3|12432.9|12417.9|6
1644434380000|2022-02-09 19:19:40|12434.4|12419.4|12434.2|12419.2|12434.4|12419.4|12434.2|12419.2|3
1644434390000|2022-02-09 19:19:50|12434.1|12419.1|12433.2|12418.2|12434.1|12419.1|12433.2|12418.2|8
1644458400000|2022-02-10 02:00:00|12424.3|12409.3|12420.2|12405.2|12424.3|12409.3|12420.2|12405.2|17
1644458410000|2022-02-10 02:00:10|12420.3|12405.3|12420.2|12405.2|12420.3|12405.3|12420.2|12405.2|0
1644458430000|2022-02-10 02:00:30|12420.3|12405.3|12420.2|12405.2|12420.3|12405.3|12420.2|12405.2|0
1644458440000|2022-02-10 02:00:40|12418.4|12403.4|12416.8|12401.8|12418.4|12403.4|12416.8|12401.8|0
1644458460000|2022-02-10 02:01:00|12417.2|12402.2|12415.4|12400.4|12417.2|12402.2|12414.8|12399.8|0
1644458470000|2022-02-10 02:01:10|12416.2|12401.2|12414.9|12399.9|12416.2|12401.2|12414.9|12399.9|1
1644458480000|2022-02-10 02:01:20|12412.9|12397.9|12411.3|12396.3|12412.9|12397.9|12410.9|12395.9|1
1644458490000|2022-02-10 02:01:30|12410.9|12395.9|12411.9|12396.9|12411.9|12396.9|12410.9|12395.9|0
1644458500000|2022-02-10 02:01:40|12412.3|12397.3|12416.8|12401.8|12416.8|12401.8|12412.3|12397.3|0
1644458510000|2022-02-10 02:01:50|12416.7|12401.7|12418.1|12403.1|12418.1|12403.1|12416.7|12401.7|0
1644458520000|2022-02-10 02:02:00|12417.8|12402.8|12417.8|12402.8|12417.8|12402.8|12417.8|12402.8|0
1644458530000|2022-02-10 02:02:10|12416.8|12401.8|12416.8|12401.8|12416.8|12401.8|12416.8|12401.8|0
1644458550000|2022-02-10 02:02:30|12416.7|12401.7|12416.8|12401.8|12416.8|12401.8|12416.7|12401.7|0
1644458560000|2022-02-10 02:02:40|12416.6|12401.6|12415.8|12400.8|12416.6|12401.6|12415.8|12400.8|0
1644458600000|2022-02-10 02:03:20|12417.9|12402.9|12416.6|12401.6|12418.2|12403.2|12416.6|12401.6|4
1644458610000|2022-02-10 02:03:30|12415.7|12400.7|12415.6|12400.6|12416.3|12401.3|12415.6|12400.6|0
1644458620000|2022-02-10 02:03:40|12415.8|12400.8|12416.3|12401.3|12416.3|12401.3|12415.8|12400.8|0
1644458630000|2022-02-10 02:03:50|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|0
1644458640000|2022-02-10 02:04:00|12415.7|12400.7|12415.6|12400.6|12415.7|12400.7|12415.6|12400.6|3
1644458650000|2022-02-10 02:04:10|12416|12401|12416|12401|12416|12401|12416|12401|0
1644458660000|2022-02-10 02:04:20|12416.2|12401.2|12416.2|12401.2|12416.2|12401.2|12416.2|12401.2|0
1644458670000|2022-02-10 02:04:30|12416.6|12401.6|12417.7|12402.7|12417.7|12402.7|12416.3|12401.3|1
1644458680000|2022-02-10 02:04:40|12417.3|12402.3|12417.3|12402.3|12417.3|12402.3|12417.3|12402.3|0
1644458690000|2022-02-10 02:04:50|12417.2|12402.2|12417.2|12402.2|12417.2|12402.2|12417.2|12402.2|3
1644458700000|2022-02-10 02:05:00|12417.6|12402.6|12418.1|12403.1|12418.6|12403.6|12417|12402|5
1644458710000|2022-02-10 02:05:10|12418.6|12403.6|12416|12401|12418.6|12403.6|12414.7|12399.7|29
1644458720000|2022-02-10 02:05:20|12416.5|12401.5|12413.9|12398.9|12416.5|12401.5|12413.9|12398.9|1
1644458730000|2022-02-10 02:05:30|12413.5|12398.5|12412.9|12397.9|12413.5|12398.5|12412.9|12397.9|0
1644458750000|2022-02-10 02:05:50|12409.5|12394.5|12408.5|12393.5|12409.5|12394.5|12408.5|12393.5|4
1644458760000|2022-02-10 02:06:00|12408.9|12393.9|12408.9|12393.9|12408.9|12393.9|12408.9|12393.9|1
1644458770000|2022-02-10 02:06:10|12409.4|12394.4|12409.4|12394.4|12409.4|12394.4|12409.4|12394.4|8
1644458800000|2022-02-10 02:06:40|12409.3|12394.3|12408.9|12393.9|12409.3|12394.3|12408.9|12393.9|12
1644458820000|2022-02-10 02:07:00|12408.4|12393.4|12408.4|12393.4|12408.4|12393.4|12408.4|12393.4|1
1644458830000|2022-02-10 02:07:10|12408.9|12393.9|12408.9|12393.9|12408.9|12393.9|12408.9|12393.9|0
1644458840000|2022-02-10 02:07:20|12409.4|12394.4|12409.4|12394.4|12409.4|12394.4|12409.4|12394.4|0
1644458870000|2022-02-10 02:07:50|12409.5|12394.5|12410.9|12395.9|12411.4|12396.4|12409.5|12394.5|0
1644458910000|2022-02-10 02:08:30|12412.8|12397.8|12413.9|12398.9|12414|12399|12412.8|12397.8|0
1644458970000|2022-02-10 02:09:30|12413.4|12398.4|12413.4|12398.4|12413.4|12398.4|12413.4|12398.4|0
1644458990000|2022-02-10 02:09:50|12413.3|12398.3|12413.3|12398.3|12413.3|12398.3|12413.3|12398.3|1
1644459000000|2022-02-10 02:10:00|12411.5|12396.5|12411.4|12396.4|12411.5|12396.5|12411.3|12396.3|0
1644459010000|2022-02-10 02:10:10|12410.5|12395.5|12406.6|12391.6|12410.5|12395.5|12406.6|12391.6|0
1644459030000|2022-02-10 02:10:30|12406.5|12391.5|12407.5|12392.5|12407.5|12392.5|12406.5|12391.5|0
1644459040000|2022-02-10 02:10:40|12411.9|12396.9|12407.5|12392.5|12411.9|12396.9|12407.5|12392.5|2
1644459060000|2022-02-10 02:11:00|12407.9|12392.9|12408.6|12393.6|12411.3|12396.3|12407.4|12392.4|1
1644459070000|2022-02-10 02:11:10|12408.5|12393.5|12408.5|12393.5|12413.3|12398.3|12408.5|12393.5|0
1644459110000|2022-02-10 02:11:50|12408|12393|12408|12393|12408|12393|12408|12393|0
1644459170000|2022-02-10 02:12:50|12406.7|12391.7|12406.5|12391.5|12406.7|12391.7|12406.5|12391.5|1
1644459190000|2022-02-10 02:13:10|12405.5|12390.5|12405.5|12390.5|12405.5|12390.5|12405.5|12390.5|0
1644459200000|2022-02-10 02:13:20|12405|12390|12405|12390|12405|12390|12405|12390|0
1644459220000|2022-02-10 02:13:40|12404.5|12389.5|12404.5|12389.5|12405|12390|12404.5|12389.5|1
1644459230000|2022-02-10 02:13:50|12404.6|12389.6|12404.1|12389.1|12405|12390|12404.1|12389.1|0
1644459240000|2022-02-10 02:14:00|12403.7|12388.7|12403.5|12388.5|12403.9|12388.9|12403.5|12388.5|1
1644459260000|2022-02-10 02:14:20|12403.6|12388.6|12404.1|12389.1|12404.1|12389.1|12403.6|12388.6|0
1644459270000|2022-02-10 02:14:30|12403.9|12388.9|12403.5|12388.5|12403.9|12388.9|12403.5|12388.5|0
1644459280000|2022-02-10 02:14:40|||||||||7
1644459290000|2022-02-10 02:14:50|12403.1|12388.1|12403.1|12388.1|12403.1|12388.1|12403.1|12388.1|10
1644459300000|2022-02-10 02:15:00|12396.9|12381.9|12397.2|12382.2|12397.2|12382.2|12396.9|12381.9|2
1644459310000|2022-02-10 02:15:10|12397|12382|12393.7|12378.7|12397|12382|12393.7|12378.7|36
1644459320000|2022-02-10 02:15:20|12393.5|12378.5|12394.1|12379.1|12394.1|12379.1|12393.5|12378.5|7
1644459340000|2022-02-10 02:15:40|12392.4|12377.4|12396.4|12381.4|12396.4|12381.4|12392.4|12377.4|8
1644459350000|2022-02-10 02:15:50|12395.9|12380.9|12395.4|12380.4|12398.8|12383.8|12395.4|12380.4|0
1644459420000|2022-02-10 02:17:00|12394.9|12379.9|12394.9|12379.9|12394.9|12379.9|12394.9|12379.9|0
1644459460000|2022-02-10 02:17:40|12395.4|12380.4|12395.4|12380.4|12395.4|12380.4|12395.4|12380.4|0
1644459540000|2022-02-10 02:19:00|12395.9|12380.9|12395.9|12380.9|12395.9|12380.9|12395.9|12380.9|0
1644459570000|2022-02-10 02:19:30|12395.4|12380.4|12395.4|12380.4|12395.4|12380.4|12395.4|12380.4|0
1644459610000|2022-02-10 02:20:10|12395.1|12380.1|12392.9|12377.9|12395.1|12380.1|12392.9|12377.9|0
1644459630000|2022-02-10 02:20:30|12392.5|12377.5|12388|12373|12392.5|12377.5|12388|12373|9
1644459640000|2022-02-10 02:20:40|12387.9|12372.9|12387.9|12372.9|12387.9|12372.9|12387.9|12372.9|0
1644459650000|2022-02-10 02:20:50|12387.7|12372.7|12387.7|12372.7|12387.7|12372.7|12387.7|12372.7|0
1644459660000|2022-02-10 02:21:00|12385.9|12370.9|12385.9|12370.9|12385.9|12370.9|12385.9|12370.9|0
1644459670000|2022-02-10 02:21:10|12385.1|12370.1|12385.1|12370.1|12385.1|12370.1|12385.1|12370.1|0
1644459700000|2022-02-10 02:21:40|12385.6|12370.6|12385.6|12370.6|12385.6|12370.6|12385.6|12370.6|0
1644459720000|2022-02-10 02:22:00|12385.4|12370.4|12385.4|12370.4|12385.4|12370.4|12385.4|12370.4|0
1644459730000|2022-02-10 02:22:10|12385|12370|12385|12370|12385|12370|12385|12370|0
1644459800000|2022-02-10 02:23:20|12385.1|12370.1|12385.1|12370.1|12385.1|12370.1|12385.1|12370.1|2
1644459850000|2022-02-10 02:24:10|||||||||2
1644459900000|2022-02-10 02:25:00|12384.9|12369.9|12384.9|12369.9|12384.9|12369.9|12384.9|12369.9|0
1644459940000|2022-02-10 02:25:40|12385|12370|12385.1|12370.1|12385.1|12370.1|12385|12370|0
1644460010000|2022-02-10 02:26:50|12384.6|12369.6|12382.9|12367.9|12384.6|12369.6|12382.9|12367.9|0
1644460020000|2022-02-10 02:27:00|12383.3|12368.3|12383.4|12368.4|12385.1|12370.1|12383.3|12368.3|0
1644460030000|2022-02-10 02:27:10|12385.1|12370.1|12385.1|12370.1|12385.1|12370.1|12385.1|12370.1|1
1644460070000|2022-02-10 02:27:50|12385.2|12370.2|12386.1|12371.1|12386.1|12371.1|12385.2|12370.2|0
1644460100000|2022-02-10 02:28:20|||||||||1
1644460210000|2022-02-10 02:30:10|12386.2|12371.2|12386.6|12371.6|12386.6|12371.6|12386.2|12371.2|6
1644460350000|2022-02-10 02:32:30|12386.1|12371.1|12386.1|12371.1|12386.1|12371.1|12386.1|12371.1|0
1644460370000|2022-02-10 02:32:50|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|0
1644460380000|2022-02-10 02:33:00|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|0
1644460390000|2022-02-10 02:33:10|12386.6|12371.6|12387.1|12372.1|12387.1|12372.1|12386.1|12371.1|0
1644460400000|2022-02-10 02:33:20|12387|12372|12386.6|12371.6|12387|12372|12386.6|12371.6|0
1644460410000|2022-02-10 02:33:30|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|12386.6|12371.6|0
1644460440000|2022-02-10 02:34:00|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|1
1644460450000|2022-02-10 02:34:10|12387|12372|12387.4|12372.4|12387.4|12372.4|12387|12372|0
1644460460000|2022-02-10 02:34:20|12386.9|12371.9|12387|12372|12387|12372|12386.9|12371.9|0
1644460470000|2022-02-10 02:34:30|12387.4|12372.4|12386.9|12371.9|12387.4|12372.4|12386.9|12371.9|0
1644460520000|2022-02-10 02:35:20|12387|12372|12387.4|12372.4|12387.4|12372.4|12387|12372|0
1644460710000|2022-02-10 02:38:30|||||||||2
1644460720000|2022-02-10 02:38:40|12387|12372|12387|12372|12387|12372|12387|12372|1
1644460740000|2022-02-10 02:39:00|12387.4|12372.4|12387.4|12372.4|12387.4|12372.4|12387.4|12372.4|0
1644460780000|2022-02-10 02:39:40|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|4
1644460800000|2022-02-10 02:40:00|12387.4|12372.4|12386.5|12371.5|12387.4|12372.4|12386.5|12371.5|0
1644461160000|2022-02-10 02:46:00|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|0
1644461250000|2022-02-10 02:47:30|12387|12372|12385.3|12370.3|12387|12372|12385.3|12370.3|0
1644461270000|2022-02-10 02:47:50|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|0
1644461390000|2022-02-10 02:49:50|12386.1|12371.1|12386.6|12371.6|12386.6|12371.6|12386.1|12371.1|24
1644461400000|2022-02-10 02:50:00|||||||||6
1644461420000|2022-02-10 02:50:20|12386.5|12371.5|12386.6|12371.6|12386.6|12371.6|12386.1|12371.1|0
1644461430000|2022-02-10 02:50:30|12386.5|12371.5|12386.5|12371.5|12386.6|12371.6|12386.1|12371.1|16
1644461470000|2022-02-10 02:51:10|12386|12371|12386|12371|12386|12371|12386|12371|2
1644461490000|2022-02-10 02:51:30|12386.4|12371.4|12386.4|12371.4|12386.4|12371.4|12386.4|12371.4|4
1644461520000|2022-02-10 02:52:00|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|1
1644461650000|2022-02-10 02:54:10|12386.1|12371.1|12386.1|12371.1|12386.1|12371.1|12386.1|12371.1|6
1644461740000|2022-02-10 02:55:40|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|0
1644461770000|2022-02-10 02:56:10|12386.4|12371.4|12384.5|12369.5|12386.5|12371.5|12384.5|12369.5|7
1644461790000|2022-02-10 02:56:30|12383.6|12368.6|12374.2|12359.2|12383.6|12368.6|12374.2|12359.2|10
1644461800000|2022-02-10 02:56:40|12374.7|12359.7|12371.2|12356.2|12374.7|12359.7|12371.2|12356.2|0
1644461810000|2022-02-10 02:56:50|12370.7|12355.7|12370.8|12355.8|12370.8|12355.8|12370.7|12355.7|0
1644461820000|2022-02-10 02:57:00|||||||||1
1644461830000|2022-02-10 02:57:10|||||||||2
1644461870000|2022-02-10 02:57:50|12370.7|12355.7|12369.4|12354.4|12370.7|12355.7|12369.4|12354.4|2
1644461880000|2022-02-10 02:58:00|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|0
1644461890000|2022-02-10 02:58:10|12368.5|12353.5|12368.6|12353.6|12368.6|12353.6|12368.5|12353.5|11
1644461900000|2022-02-10 02:58:20|12365.6|12350.6|12365.6|12350.6|12365.6|12350.6|12365.6|12350.6|1
1644462010000|2022-02-10 03:00:10|12365.4|12350.4|12362.1|12347.1|12365.4|12350.4|12362.1|12347.1|17
1644462020000|2022-02-10 03:00:20|12357|12342|12354.6|12339.6|12357|12342|12354.6|12339.6|11
1644462040000|2022-02-10 03:00:40|12351.9|12336.9|12348.1|12333.1|12351.9|12336.9|12348|12333|4
1644462070000|2022-02-10 03:01:10|12352.3|12337.3|12352.3|12337.3|12352.3|12337.3|12352.3|12337.3|0
1644462090000|2022-02-10 03:01:30|12353.8|12338.8|12353.8|12338.8|12353.8|12338.8|12353.8|12338.8|0
1644462110000|2022-02-10 03:01:50|12355.7|12340.7|12355.8|12340.8|12355.8|12340.8|12355.7|12340.7|0
1644462120000|2022-02-10 03:02:00|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|0
1644462170000|2022-02-10 03:02:50|12356.8|12341.8|12357.4|12342.4|12357.4|12342.4|12356.8|12341.8|0
1644462190000|2022-02-10 03:03:10|||||||||1
1644462210000|2022-02-10 03:03:30|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|0
1644462220000|2022-02-10 03:03:40|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|0
1644462230000|2022-02-10 03:03:50|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|0
1644462250000|2022-02-10 03:04:10|12356.2|12341.2|12355.6|12340.6|12356.2|12341.2|12355.6|12340.6|1
1644462290000|2022-02-10 03:04:50|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|0
1644462300000|2022-02-10 03:05:00|12355.7|12340.7|12355.6|12340.6|12356.1|12341.1|12355.6|12340.6|5
1644462340000|2022-02-10 03:05:40|12355.1|12340.1|12355.1|12340.1|12355.1|12340.1|12355.1|12340.1|0
1644462410000|2022-02-10 03:06:50|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|6
1644462420000|2022-02-10 03:07:00|12353.2|12338.2|12353.1|12338.1|12353.2|12338.2|12353.1|12338.1|0
1644462490000|2022-02-10 03:08:10|12354|12339|12354|12339|12354|12339|12354|12339|0
1644462520000|2022-02-10 03:08:40|12360.4|12345.4|12362.1|12347.1|12362.2|12347.2|12360.4|12345.4|2
1644462530000|2022-02-10 03:08:50|12362.2|12347.2|12362.8|12347.8|12362.8|12347.8|12362.2|12347.2|0
1644462540000|2022-02-10 03:09:00|12380.8|12343.3|12381.1|12343.6|12381.1|12343.6|12380.8|12343.3|0
1644462550000|2022-02-10 03:09:10|12382.4|12344.9|12382.4|12344.9|12382.4|12344.9|12382.4|12344.9|0
1644462560000|2022-02-10 03:09:20|12364.6|12349.6|12364.6|12349.6|12364.6|12349.6|12364.6|12349.6|3
1644462650000|2022-02-10 03:10:50|||||||||1
1644462690000|2022-02-10 03:11:30|12361.3|12346.3|12361.2|12346.2|12361.3|12346.3|12361.2|12346.2|0
1644462720000|2022-02-10 03:12:00|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|0
1644462740000|2022-02-10 03:12:20|||||||||1
1644462790000|2022-02-10 03:13:10|12361.5|12346.5|12371|12346|12371|12349.5|12361.5|12346|0
1644462800000|2022-02-10 03:13:20|12367.3|12352.3|12367.3|12352.3|12367.3|12352.3|12367.3|12352.3|0
1644462820000|2022-02-10 03:13:40|||||||||1
1644462830000|2022-02-10 03:13:50|12367.4|12352.4|12368.7|12353.7|12368.7|12353.7|12367.4|12352.4|0
1644462850000|2022-02-10 03:14:10|12376.1|12351.1|12376|12351|12376.1|12351.1|12376|12351|8
1644462860000|2022-02-10 03:14:20|12375.5|12350.5|12375.1|12350.1|12375.5|12350.5|12375.1|12350.1|0
1644462870000|2022-02-10 03:14:30|12376.1|12351.1|12383.4|12345.9|12383.4|12351.1|12376.1|12345|0
1644462880000|2022-02-10 03:14:40|12372.7|12357.7|12372.7|12357.7|12372.7|12357.7|12372.7|12357.7|0
1644462890000|2022-02-10 03:14:50|12376.5|12361.5|12382.3|12367.3|12382.3|12367.3|12376.5|12361.5|0
1644462900000|2022-02-10 03:15:00|12384|12369|12392.5|12367.5|12392.5|12370.2|12384|12367.4|2
1644462910000|2022-02-10 03:15:10|12392.9|12367.9|12392.9|12367.9|12392.9|12367.9|12392.9|12367.9|1
1644462950000|2022-02-10 03:15:50|12387.7|12372.7|12391.7|12366.7|12391.7|12372.7|12387.7|12366.7|0
1644462980000|2022-02-10 03:16:20|12385.7|12370.7|12385.7|12370.7|12385.7|12370.7|12385.7|12370.7|0
1644462990000|2022-02-10 03:16:30|12390.4|12365.4|12390.4|12365.4|12390.4|12365.4|12390.4|12365.4|0
1644463000000|2022-02-10 03:16:40|12388.2|12363.2|12388.2|12363.2|12388.2|12363.2|12388.2|12363.2|0
1644463060000|2022-02-10 03:17:40|12375.5|12360.5|12381.2|12356.2|12382.2|12360.5|12372|12356.2|0
1644463070000|2022-02-10 03:17:50|12387.4|12349.9|12387.7|12350.2|12387.7|12350.2|12387.4|12349.9|1
1644463080000|2022-02-10 03:18:00|12369.9|12354.9|12380.5|12355.5|12380.9|12360|12369.9|12354.9|4
1644463090000|2022-02-10 03:18:10|||||||||1
1644463140000|2022-02-10 03:19:00|12381|12356|12381|12356|12381|12356|12381|12356|8
1644463170000|2022-02-10 03:19:30|12381.1|12356.1|12381.6|12356.6|12381.6|12356.6|12381.1|12356.1|0
1644463200000|2022-02-10 03:20:00|12381.5|12356.5|12381.5|12356.5|12381.5|12356.5|12381.5|12356.5|0
1644463310000|2022-02-10 03:21:50|12380.8|12365.8|12386.6|12361.6|12386.6|12365.8|12380.8|12361.6|0
1644463440000|2022-02-10 03:24:00|12390.1|12365.1|12390.1|12365.1|12390.1|12365.1|12390.1|12365.1|2
1644463450000|2022-02-10 03:24:10|12390.5|12365.5|12390.5|12365.5|12390.5|12365.5|12390.5|12365.5|0
1644463510000|2022-02-10 03:25:10|12390.4|12365.4|12390.4|12365.4|12390.4|12365.4|12390.4|12365.4|0
1644463530000|2022-02-10 03:25:30|12389.5|12364.5|12390.5|12365.5|12390.5|12365.5|12389.5|12364.5|0
1644463560000|2022-02-10 03:26:00|12390.1|12365.1|12390.6|12365.6|12390.6|12365.6|12390.1|12365.1|0
1644463650000|2022-02-10 03:27:30|12392.4|12354.9|12391.7|12354.2|12392.4|12354.9|12391.6|12354.1|1
1644463660000|2022-02-10 03:27:40|12391.6|12354.1|12391.7|12354.2|12391.7|12354.2|12391.6|12354.1|0
1644463670000|2022-02-10 03:27:50|12391.6|12354.1|12390.1|12352.6|12391.6|12354.1|12390.1|12352.6|0
1644463680000|2022-02-10 03:28:00|12390|12352.5|12382.7|12357.7|12390|12357.7|12382.7|12351.6|0
1644463690000|2022-02-10 03:28:10|12381.8|12356.8|12380.2|12355.2|12381.8|12356.8|12380.2|12355.2|0
1644463700000|2022-02-10 03:28:20|12379.9|12354.9|12374.4|12359.4|12379.9|12359.4|12374.4|12354.9|0
1644463740000|2022-02-10 03:29:00|12373.8|12358.8|12373.8|12358.8|12373.8|12358.8|12373.8|12358.8|1
1644463750000|2022-02-10 03:29:10|12379.1|12354.1|12380.8|12355.8|12380.8|12355.8|12379.1|12354.1|0
1644463760000|2022-02-10 03:29:20|12380.4|12355.4|12380.4|12355.4|12380.4|12355.4|12380.4|12355.4|0
1644463770000|2022-02-10 03:29:30|12379.9|12354.9|12374.8|12359.8|12379.9|12359.8|12374.8|12354.9|0
1644463780000|2022-02-10 03:29:40|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|0
1644463810000|2022-02-10 03:30:10|12373.9|12358.9|12373.9|12358.9|12373.9|12358.9|12373.9|12358.9|0
1644463820000|2022-02-10 03:30:20|12373.8|12358.8|12378.9|12353.9|12378.9|12358.8|12373.8|12353.9|0
1644463860000|2022-02-10 03:31:00|12379.3|12354.3|12379.3|12354.3|12379.3|12354.3|12379.3|12354.3|0
1644463870000|2022-02-10 03:31:10|12380.1|12355.1|12380|12355|12380.1|12355.1|12380|12355|0
1644463880000|2022-02-10 03:31:20|12380.4|12355.4|12380.4|12355.4|12380.4|12355.4|12380.4|12355.4|0
1644463990000|2022-02-10 03:33:10|12380.8|12355.8|12380.8|12355.8|12380.8|12355.8|12380.8|12355.8|0
1644464020000|2022-02-10 03:33:40|12380.9|12355.9|12380.8|12355.8|12380.9|12355.9|12380.8|12355.8|1
1644464200000|2022-02-10 03:36:40|12375.4|12360.4|12373.3|12358.3|12375.4|12360.4|12373.3|12358.3|0
1644464220000|2022-02-10 03:37:00|12373.4|12358.4|12373.4|12358.4|12373.4|12358.4|12373.4|12358.4|0
1644464310000|2022-02-10 03:38:30|12373.3|12358.3|12373.3|12358.3|12373.3|12358.3|12373.3|12358.3|0
1644464660000|2022-02-10 03:44:20|||||||||94
1644464670000|2022-02-10 03:44:30|12372.8|12357.8|12373.7|12358.7|12373.7|12358.7|12372.8|12357.8|21
1644464700000|2022-02-10 03:45:00|12374.1|12359.1|12374.6|12359.6|12374.6|12359.6|12374.1|12359.1|0
1644464730000|2022-02-10 03:45:30|12374.5|12359.5|12374.1|12359.1|12374.5|12359.5|12374.1|12359.1|0
1644464780000|2022-02-10 03:46:20|12374|12359|12374|12359|12374.5|12359.5|12374|12359|0
1644464820000|2022-02-10 03:47:00|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|0
1644464970000|2022-02-10 03:49:30|12374.3|12359.3|12374.2|12359.2|12374.3|12359.3|12374.2|12359.2|0
1644465000000|2022-02-10 03:50:00|12379.1|12354.1|12374.6|12359.6|12379.1|12359.6|12374.6|12354.1|0
1644465060000|2022-02-10 03:51:00|12379.7|12354.7|12375.5|12360.5|12380.5|12360.5|12375.5|12354.7|2
1644465070000|2022-02-10 03:51:10|12375|12360|12375|12360|12375|12360|12375|12360|0
1644465210000|2022-02-10 03:53:30|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|0
1644465220000|2022-02-10 03:53:40|12375.7|12360.7|12375.7|12360.7|12375.7|12360.7|12375.7|12360.7|0
1644465230000|2022-02-10 03:53:50|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|12375.2|12360.2|0
1644465390000|2022-02-10 03:56:30|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|0
1644465400000|2022-02-10 03:56:40|12374.3|12359.3|12374.3|12359.3|12374.3|12359.3|12374.3|12359.3|0
1644465530000|2022-02-10 03:58:50|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|0
1644465650000|2022-02-10 04:00:50|12374.9|12359.9|12374.4|12359.4|12374.9|12359.9|12374.4|12359.4|0
1644465690000|2022-02-10 04:01:30|||||||||3
1644465750000|2022-02-10 04:02:30|12379.9|12354.9|12375.5|12360.5|12379.9|12360.6|12375.5|12354.9|0
1644465760000|2022-02-10 04:02:40|12376.1|12361.1|12376.1|12361.1|12376.1|12361.1|12376.1|12361.1|0
1644465770000|2022-02-10 04:02:50|12376.2|12361.2|12377.4|12362.4|12377.5|12362.5|12376.2|12361.2|0
1644465780000|2022-02-10 04:03:00|12382.6|12357.6|12376.9|12361.9|12382.6|12362.4|12376.9|12357.6|0
1644465800000|2022-02-10 04:03:20|12382.1|12357.1|12376.9|12361.9|12382.1|12362|12376.9|12357.1|0
1644465810000|2022-02-10 04:03:30|12376.5|12361.5|12376.5|12361.5|12376.5|12361.5|12376.5|12361.5|0
1644465820000|2022-02-10 04:03:40|12376.9|12361.9|12377.4|12362.4|12382.6|12362.6|12376.1|12357.6|0
1644465830000|2022-02-10 04:03:50|12376.9|12361.9|12376|12361|12376.9|12361.9|12376|12361|0
1644465920000|2022-02-10 04:05:20|12381.7|12356.7|12376.1|12361.1|12381.7|12363.1|12376.1|12356.7|0
1644465970000|2022-02-10 04:06:10|12373.1|12358.1|12378.7|12341.2|12383|12358.1|12373.1|12341.2|1
1644465990000|2022-02-10 04:06:30|12377.7|12340.2|12377.7|12340.2|12377.7|12340.2|12377.7|12340.2|0
1644466000000|2022-02-10 04:06:40|12384.5|12347|12386.8|12349.3|12386.8|12349.3|12380.7|12343.2|17
1644466010000|2022-02-10 04:06:50|12382|12357|12382.4|12357.4|12382.4|12357.4|12382|12357|0
1644466030000|2022-02-10 04:07:10|12382.5|12357.5|12382.1|12357.1|12382.5|12357.5|12382.1|12357.1|0
1644466040000|2022-02-10 04:07:20|12376.9|12361.9|12380.6|12355.6|12380.6|12361.9|12376.9|12355.6|0
1644466450000|2022-02-10 04:14:10|12381.1|12356.1|12381.1|12356.1|12381.1|12356.1|12381.1|12356.1|0
1644466540000|2022-02-10 04:15:40|12381|12356|12381|12356|12381|12356|12381|12356|0
1644466680000|2022-02-10 04:18:00|12381.1|12356.1|12382|12357|12382|12357|12381.1|12356.1|0
1644466880000|2022-02-10 04:21:20|12381|12366|12382.5|12367.5|12382.5|12367.5|12381|12366|0
1644466890000|2022-02-10 04:21:30|12383|12368|12383|12368|12383|12368|12383|12368|0
1644466900000|2022-02-10 04:21:40|12388|12373|12388.1|12373.1|12388.1|12373.1|12388|12373|0
1644466920000|2022-02-10 04:22:00|12388.5|12373.5|12393.2|12368.2|12393.2|12373.5|12388.5|12368.2|0
1644466930000|2022-02-10 04:22:10|12390.6|12365.6|12385.6|12370.6|12390.6|12374.5|12385.6|12365.6|0
1644466950000|2022-02-10 04:22:30|12389.5|12374.5|12390|12365|12390.6|12374.5|12389.5|12365|0
1644466970000|2022-02-10 04:22:50|12384|12369|12388.6|12363.6|12388.6|12369|12383.9|12363.6|0
1644466980000|2022-02-10 04:23:00|12389.5|12364.5|12389.5|12364.5|12389.5|12364.5|12389.5|12364.5|0
1644466990000|2022-02-10 04:23:10|12384|12369|12389.5|12364.5|12389.5|12369|12384|12364.5|0
1644467300000|2022-02-10 04:28:20|12389.6|12364.6|12389.6|12364.6|12389.6|12364.6|12389.6|12364.6|0
1644467350000|2022-02-10 04:29:10|12389.7|12364.7|12389.7|12364.7|12389.7|12364.7|12389.7|12364.7|0
1644467420000|2022-02-10 04:30:20|12387.7|12372.7|12388.5|12373.5|12388.5|12373.5|12387.6|12372.6|0
1644467600000|2022-02-10 04:33:20|12388.6|12373.6|12388.5|12373.5|12388.6|12373.6|12388.5|12373.5|0
1644467680000|2022-02-10 04:34:40|12388.4|12373.4|12388.4|12373.4|12388.4|12373.4|12388.4|12373.4|0
1644467720000|2022-02-10 04:35:20|12393.1|12368.1|12393.1|12368.1|12393.1|12368.1|12393.1|12368.1|0
1644467730000|2022-02-10 04:35:30|12390|12365|12390.1|12365.1|12390.1|12365.1|12390|12365|0
1644467840000|2022-02-10 04:37:20|12384.6|12369.6|12384.6|12369.6|12384.6|12369.6|12384.6|12369.6|0
1644467850000|2022-02-10 04:37:30|12382|12367|12382|12367|12382|12367|12382|12367|0
1644467860000|2022-02-10 04:37:40|12384.6|12369.6|12385|12370|12385|12370|12384.6|12369.6|1
1644467880000|2022-02-10 04:38:00|12387.2|12372.2|12387.5|12372.5|12387.5|12372.5|12387.2|12372.2|5
1644468100000|2022-02-10 04:41:40|12388.8|12373.8|12388.8|12373.8|12388.8|12373.8|12388.8|12373.8|0
1644468400000|2022-02-10 04:46:40|||||||||1
1644468480000|2022-02-10 04:48:00|12389.4|12374.4|12388.9|12373.9|12389.4|12374.4|12388.9|12373.9|0
1644468610000|2022-02-10 04:50:10|12388.8|12373.8|12387.8|12372.8|12388.8|12373.8|12387.8|12372.8|0
1644468630000|2022-02-10 04:50:30|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|0
1644468660000|2022-02-10 04:51:00|12387.8|12372.8|12387.8|12372.8|12387.8|12372.8|12387.8|12372.8|0
1644468950000|2022-02-10 04:55:50|12386.3|12371.3|12386.3|12371.3|12386.3|12371.3|12386.3|12371.3|1
1644468970000|2022-02-10 04:56:10|12386.1|12371.1|12384.8|12369.8|12386.1|12371.1|12384.8|12369.8|1
1644469200000|2022-02-10 05:00:00|12385|12370|12388.7|12373.7|12388.7|12373.7|12385|12370|5
1644469420000|2022-02-10 05:03:40|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|0
1644469440000|2022-02-10 05:04:00|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|12387.3|12372.3|0
1644469540000|2022-02-10 05:05:40|12385.4|12370.4|12385.4|12370.4|12385.4|12370.4|12385.4|12370.4|0
1644469560000|2022-02-10 05:06:00|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|0
1644469680000|2022-02-10 05:08:00|||||||||1
1644469690000|2022-02-10 05:08:10|12386.2|12371.2|12386.2|12371.2|12386.2|12371.2|12386.2|12371.2|0
1644469810000|2022-02-10 05:10:10|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|0
1644469890000|2022-02-10 05:11:30|12385.4|12370.4|12385.4|12370.4|12385.4|12370.4|12385.4|12370.4|0
1644469920000|2022-02-10 05:12:00|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|0
1644469950000|2022-02-10 05:12:30|12386.3|12371.3|12386.3|12371.3|12386.3|12371.3|12386.3|12371.3|1
1644470220000|2022-02-10 05:17:00|12386.4|12371.4|12387.3|12372.3|12387.3|12372.3|12386.4|12371.4|0
1644470310000|2022-02-10 05:18:30|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|33
1644470340000|2022-02-10 05:19:00|12389|12374|12389|12374|12389|12374|12389|12374|0
1644470570000|2022-02-10 05:22:50|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|0
1644470580000|2022-02-10 05:23:00|12384|12369|12383.4|12368.4|12384|12369|12383.4|12368.4|1
1644470590000|2022-02-10 05:23:10|12383|12368|12383|12368|12383|12368|12383|12368|0
1644470600000|2022-02-10 05:23:20|12382.9|12367.9|12382.5|12367.5|12382.9|12367.9|12382.5|12367.5|0
1644470720000|2022-02-10 05:25:20|12382.3|12367.3|12381|12366|12382.3|12367.3|12381|12366|0
1644470730000|2022-02-10 05:25:30|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|12380.6|12365.6|0
1644470790000|2022-02-10 05:26:30|12381|12366|12381|12366|12381|12366|12381|12366|0
1644470850000|2022-02-10 05:27:30|12382|12367|12382|12367|12382|12367|12382|12367|1
1644471040000|2022-02-10 05:30:40|12381.1|12366.1|12381.1|12366.1|12381.1|12366.1|12381.1|12366.1|0
1644471050000|2022-02-10 05:30:50|12381.8|12366.8|12382|12367|12382|12367|12379.3|12364.3|0
1644471060000|2022-02-10 05:31:00|12381.5|12366.5|12381.5|12366.5|12381.5|12366.5|12381.5|12366.5|0
1644471070000|2022-02-10 05:31:10|||||||||3
1644471120000|2022-02-10 05:32:00|12380.3|12365.3|12382.5|12367.5|12382.5|12367.5|12380.3|12365.3|0
1644471130000|2022-02-10 05:32:10|12380.8|12365.8|12380.8|12365.8|12380.8|12365.8|12380.8|12365.8|0
1644471150000|2022-02-10 05:32:30|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|0
1644471160000|2022-02-10 05:32:40|12382.9|12367.9|12383.3|12368.3|12383.3|12368.3|12382.8|12367.8|4
1644471180000|2022-02-10 05:33:00|12382.8|12367.8|12382.7|12367.7|12382.8|12367.8|12382.7|12367.7|1
1644471190000|2022-02-10 05:33:10|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|0
1644471230000|2022-02-10 05:33:50|12383.3|12368.3|12383.2|12368.2|12383.3|12368.3|12383.2|12368.2|0
1644471240000|2022-02-10 05:34:00|12383.3|12368.3|12383.2|12368.2|12383.3|12368.3|12383.2|12368.2|0
1644471300000|2022-02-10 05:35:00|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|0
1644471420000|2022-02-10 05:37:00|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|0
1644471460000|2022-02-10 05:37:40|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|0
1644471630000|2022-02-10 05:40:30|12383.2|12368.2|12383.3|12368.3|12383.3|12368.3|12383.2|12368.2|0
1644471670000|2022-02-10 05:41:10|12383.2|12368.2|12379.9|12364.9|12383.3|12368.3|12379.9|12364.9|0
1644471710000|2022-02-10 05:41:50|12380.2|12365.2|12382.6|12367.6|12383.3|12368.3|12377.9|12362.9|1
1644471720000|2022-02-10 05:42:00|12377.9|12362.9|12378.4|12363.4|12383.3|12368.3|12377.9|12362.9|1
1644471730000|2022-02-10 05:42:10|12383.7|12368.7|12383.8|12368.8|12383.8|12368.8|12378.4|12363.4|0
1644471740000|2022-02-10 05:42:20|12383.5|12368.5|12378.4|12363.4|12383.5|12368.5|12378.4|12363.4|0
1644471840000|2022-02-10 05:44:00|12378.1|12363.1|12378|12363|12378.1|12363.1|12378|12363|1
1644471860000|2022-02-10 05:44:20|12378.8|12363.8|12383.5|12368.5|12383.5|12368.5|12378.8|12363.8|0
1644471870000|2022-02-10 05:44:30|12383.9|12368.9|12388.9|12363.9|12388.9|12368.9|12383.9|12363.9|0
1644471940000|2022-02-10 05:45:40|12388|12363|12388|12363|12388|12363|12388|12363|0
1644472010000|2022-02-10 05:46:50|12382.9|12367.9|12382.9|12367.9|12382.9|12367.9|12382.9|12367.9|0
1644472020000|2022-02-10 05:47:00|12388|12363|12382.9|12367.9|12388|12367.9|12382.9|12363|0
1644472030000|2022-02-10 05:47:10|12388|12363|12388|12363|12388|12363|12388|12363|0
1644472070000|2022-02-10 05:47:50|12382.9|12367.9|12382.9|12367.9|12388|12367.9|12382.9|12363|0
1644472080000|2022-02-10 05:48:00|12388|12363|12388|12363|12388|12367.9|12382.9|12363|0
1644472090000|2022-02-10 05:48:10|12382.9|12367.9|12382.9|12367.9|12388|12367.9|12382.9|12363|0
1644472100000|2022-02-10 05:48:20|12388|12363|12388|12363|12388|12368|12382.9|12362.9|0
1644472140000|2022-02-10 05:49:00|12382.9|12367.9|12382.9|12367.9|12382.9|12367.9|12382.9|12367.9|0
1644472150000|2022-02-10 05:49:10|12382.5|12367.5|12382.5|12367.5|12382.5|12367.5|12382.5|12367.5|0
1644472200000|2022-02-10 05:50:00|12382.4|12367.4|12382.4|12367.4|12382.4|12367.4|12382.4|12367.4|3
1644472220000|2022-02-10 05:50:20|12372.5|12357.5|12370.9|12355.9|12372.5|12357.5|12370.9|12355.9|3
1644472240000|2022-02-10 05:50:40|12376.5|12351.5|12382|12357|12382|12357|12376.5|12351.5|0
1644472250000|2022-02-10 05:50:50|12381.9|12356.9|12381.9|12356.9|12381.9|12356.9|12381.9|12356.9|0
1644472270000|2022-02-10 05:51:10|12384.1|12359.1|12384.1|12359.1|12384.1|12359.1|12384.1|12359.1|0
1644472390000|2022-02-10 05:53:10|12362.8|12347.8|12362.8|12347.8|12362.8|12347.8|12362.8|12347.8|2
1644472540000|2022-02-10 05:55:40|12370.6|12345.6|12370.6|12345.6|12370.6|12345.6|12370.6|12345.6|3
1644472560000|2022-02-10 05:56:00|12371.5|12346.5|12370.4|12345.4|12371.5|12346.5|12370.4|12345.4|0
1644472590000|2022-02-10 05:56:30|12370.8|12345.8|12370.8|12345.8|12370.8|12345.8|12370.8|12345.8|0
1644472630000|2022-02-10 05:57:10|12355.1|12340.1|12354.5|12339.5|12355.1|12340.1|12354.5|12339.5|2
1644472740000|2022-02-10 05:59:00|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|12354.4|12339.4|0
1644472770000|2022-02-10 05:59:30|12354.5|12339.5|12354.4|12339.4|12354.5|12339.5|12354.4|12339.4|0
1644472800000|2022-02-10 06:00:00|12354.5|12339.5|12353.5|12338.5|12354.5|12339.5|12353.5|12338.5|0
1644472850000|2022-02-10 06:00:50|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|10
1644472860000|2022-02-10 06:01:00|||||||||1
1644472870000|2022-02-10 06:01:10|12353.8|12338.8|12354.3|12339.3|12354.3|12339.3|12353.8|12338.8|7
1644472900000|2022-02-10 06:01:40|12354.5|12339.5|12356.2|12341.2|12356.6|12341.6|12354.5|12339.5|0
1644472990000|2022-02-10 06:03:10|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|0
1644473080000|2022-02-10 06:04:40|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|12358.2|12343.2|0
1644473100000|2022-02-10 06:05:00|12358.3|12343.3|12360.5|12345.5|12360.5|12345.5|12358.3|12343.3|0
1644473110000|2022-02-10 06:05:10|12360|12345|12360|12345|12360|12345|12360|12345|0
1644473120000|2022-02-10 06:05:20|12360.1|12345.1|12356.8|12341.8|12361.4|12345.1|12348.9|12333.9|3
1644473130000|2022-02-10 06:05:30|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|0
1644473150000|2022-02-10 06:05:50|12357.5|12342.5|12358|12343|12358|12343|12357.5|12342.5|0
1644473160000|2022-02-10 06:06:00|12357.5|12342.5|12357.6|12342.6|12357.6|12342.6|12357.5|12342.5|0
1644473170000|2022-02-10 06:06:10|12357.5|12342.5|12358|12343|12358|12343|12357.5|12342.5|0
1644473180000|2022-02-10 06:06:20|12357.5|12342.5|12357.6|12342.6|12357.6|12342.6|12357.5|12342.5|0
1644473190000|2022-02-10 06:06:30|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|0
1644473220000|2022-02-10 06:07:00|12357|12342|12357.5|12342.5|12357.5|12342.5|12357|12342|15
1644473230000|2022-02-10 06:07:10|12357.9|12342.9|12358|12343|12358|12343|12357.5|12342.5|0
1644473240000|2022-02-10 06:07:20|12357.9|12342.9|12358|12343|12358|12343|12357.5|12342.5|0
1644473250000|2022-02-10 06:07:30|12357.5|12342.5|12357.5|12342.5|12358|12343|12357.5|12342.5|0
1644473260000|2022-02-10 06:07:40|12358|12343|12358|12343|12358|12343|12358|12343|0
1644473270000|2022-02-10 06:07:50|12357.5|12342.5|12357.5|12342.5|12358|12343|12357.5|12342.5|0
1644473280000|2022-02-10 06:08:00|12358|12343|12357.5|12342.5|12358|12343|12357.5|12342.5|0
1644473290000|2022-02-10 06:08:10|12358|12343|12358|12343|12358|12343|12358|12343|0
1644473300000|2022-02-10 06:08:20|12357.5|12342.5|12358|12343|12358|12343|12357.5|12342.5|0
1644473310000|2022-02-10 06:08:30|12357.5|12342.5|12357.5|12342.5|12357.5|12342.5|12357.5|12342.5|0
1644473320000|2022-02-10 06:08:40|12358|12343|12358|12343|12358|12343|12358|12343|0
1644473330000|2022-02-10 06:08:50|12357.5|12342.5|12357.5|12342.5|12357.9|12342.9|12357.5|12342.5|0
1644473340000|2022-02-10 06:09:00|12358|12343|12357.5|12342.5|12358|12343|12357.5|12342.5|0
1644473360000|2022-02-10 06:09:20|12345.5|12330.5|12345.5|12330.5|12345.5|12330.5|12345.5|12330.5|34
1644473370000|2022-02-10 06:09:30|12345|12330|12345.5|12330.5|12345.5|12330.5|12345|12330|0
1644473470000|2022-02-10 06:11:10|12345|12330|12345|12330|12345|12330|12345|12330|0
1644473500000|2022-02-10 06:11:40|12343.2|12328.2|12343.2|12328.2|12343.2|12328.2|12343.2|12328.2|4
1644473590000|2022-02-10 06:13:10|12342.7|12327.7|12344.5|12319.5|12344.5|12327.7|12339.7|12319.5|4
1644473600000|2022-02-10 06:13:20|12343.6|12318.6|12343.6|12318.6|12343.6|12318.6|12343.6|12318.6|4
1644473610000|2022-02-10 06:13:30|||||||||22
1644473620000|2022-02-10 06:13:40|||||||||1
1644473630000|2022-02-10 06:13:50|12332.3|12317.3|12332.3|12317.3|12332.3|12317.3|12332.3|12317.3|5
1644473650000|2022-02-10 06:14:10|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|0
1644473660000|2022-02-10 06:14:20|12332.4|12317.4|12332.4|12317.4|12332.4|12317.4|12332.4|12317.4|0
1644473670000|2022-02-10 06:14:30|12332.5|12317.5|12334.7|12319.7|12335.1|12320.1|12332.5|12317.5|0
1644473680000|2022-02-10 06:14:40|12334.9|12319.9|12336.2|12321.2|12336.2|12321.2|12334.9|12319.9|0
1644473690000|2022-02-10 06:14:50|12336.4|12321.4|12332.5|12317.5|12336.4|12321.4|12332.5|12317.5|0
1644473700000|2022-02-10 06:15:00|12331.2|12316.2|12330|12315|12331.5|12316.5|12330|12315|3
1644473710000|2022-02-10 06:15:10|12327.5|12312.5|12326.6|12311.6|12328|12313|12326.6|12311.6|31
1644473720000|2022-02-10 06:15:20|12327.1|12312.1|12327.1|12312.1|12327.1|12312.1|12327.1|12312.1|0
1644473770000|2022-02-10 06:16:10|12326.6|12311.6|12323.1|12308.1|12326.6|12311.6|12323.1|12308.1|0
1644473850000|2022-02-10 06:17:30|12323.6|12308.6|12323.6|12308.6|12323.6|12308.6|12323.6|12308.6|0
1644473900000|2022-02-10 06:18:20|12323.8|12308.8|12325.2|12310.2|12325.2|12310.2|12323.8|12308.8|33
1644473910000|2022-02-10 06:18:30|12326.9|12311.9|12326.9|12311.9|12326.9|12311.9|12326.9|12311.9|0
1644473920000|2022-02-10 06:18:40|12327.4|12312.4|12327.4|12312.4|12327.4|12312.4|12327.4|12312.4|0
1644473950000|2022-02-10 06:19:10|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|1
1644473960000|2022-02-10 06:19:20|12326.6|12311.6|12327|12312|12327|12312|12326.6|12311.6|0
1644473990000|2022-02-10 06:19:50|12326.5|12311.5|12327|12312|12327|12312|12326.5|12311.5|0
1644474010000|2022-02-10 06:20:10|12327.9|12312.9|12327.9|12312.9|12327.9|12312.9|12327.9|12312.9|0
1644474030000|2022-02-10 06:20:30|12321.8|12306.8|12327|12312|12327|12312|12321.8|12306.8|0
1644474040000|2022-02-10 06:20:40|12327.4|12312.4|12327.4|12312.4|12327.4|12312.4|12327.4|12312.4|0
1644474050000|2022-02-10 06:20:50|12323.3|12308.3|12322.7|12307.7|12323.3|12308.3|12322.7|12307.7|1
1644474060000|2022-02-10 06:21:00|12325.1|12310.1|12325.2|12310.2|12325.2|12310.2|12325.1|12310.1|0
1644474070000|2022-02-10 06:21:10|12325.7|12310.7|12326.1|12311.1|12326.1|12311.1|12325.6|12310.6|0
1644474080000|2022-02-10 06:21:20|12325.8|12310.8|12323.6|12308.6|12325.8|12310.8|12323.6|12308.6|0
1644474090000|2022-02-10 06:21:30|12323.4|12308.4|12323.6|12308.6|12323.6|12308.6|12323.4|12308.4|1
1644474100000|2022-02-10 06:21:40|12323.7|12308.7|12323.5|12308.5|12323.7|12308.7|12323.5|12308.5|9
1644474110000|2022-02-10 06:21:50|12325.8|12310.8|12325.8|12310.8|12325.8|12310.8|12325.7|12310.7|0
1644474130000|2022-02-10 06:22:10|||||||||1
1644474190000|2022-02-10 06:23:10|12328.3|12313.3|12328.3|12313.3|12328.3|12313.3|12328.3|12313.3|1
1644474200000|2022-02-10 06:23:20|12329.1|12314.1|12333|12318|12333|12318|12329.1|12314.1|0
1644474210000|2022-02-10 06:23:30|12333.3|12318.3|12333.2|12318.2|12333.3|12318.3|12333.2|12318.2|0
1644474230000|2022-02-10 06:23:50|12334.7|12319.7|12334.6|12319.6|12334.7|12319.7|12334.6|12319.6|0
1644474250000|2022-02-10 06:24:10|12333.6|12318.6|12334.1|12319.1|12334.1|12319.1|12333.6|12318.6|0
1644474260000|2022-02-10 06:24:20|12334.2|12319.2|12334.6|12319.6|12334.6|12319.6|12334.2|12319.2|0
1644474300000|2022-02-10 06:25:00|12335.1|12320.1|12335|12320|12335.9|12320.9|12334.5|12319.5|1
1644474320000|2022-02-10 06:25:20|12335.3|12320.3|12334.9|12319.9|12335.3|12320.3|12334.9|12319.9|0
1644474350000|2022-02-10 06:25:50|12335.3|12320.3|12335.3|12320.3|12335.3|12320.3|12335.3|12320.3|2
1644474430000|2022-02-10 06:27:10|12335.2|12320.2|12338.9|12313.9|12339.4|12320.2|12334.8|12313.9|62
1644474490000|2022-02-10 06:28:10|12339.3|12314.3|12339.3|12314.3|12339.3|12314.3|12339.3|12314.3|2
1644474500000|2022-02-10 06:28:20|12334.3|12319.3|12334.3|12319.3|12334.3|12319.3|12334.3|12319.3|0
1644474570000|2022-02-10 06:29:30|12334.7|12319.7|12337.8|12322.8|12337.8|12322.8|12334.7|12319.7|0
1644474580000|2022-02-10 06:29:40|12336.1|12321.1|12334.3|12319.3|12336.1|12321.1|12334.3|12319.3|0
1644474590000|2022-02-10 06:29:50|12334.8|12319.8|12334.8|12319.8|12334.8|12319.8|12334.8|12319.8|1
1644474660000|2022-02-10 06:31:00|12335.6|12320.6|12343.8|12328.8|12343.8|12328.8|12335.6|12320.6|2
1644474680000|2022-02-10 06:31:20|12347.7|12332.7|12347|12332|12348.2|12333.2|12346.9|12331.9|1
1644474710000|2022-02-10 06:31:50|12347.2|12332.2|12347.2|12332.2|12347.2|12332.2|12347.2|12332.2|1
1644474720000|2022-02-10 06:32:00|12348.1|12333.1|12348|12333|12348.1|12333.1|12348|12333|0
1644474740000|2022-02-10 06:32:20|12347.9|12332.9|12348.3|12333.3|12348.4|12333.4|12347.8|12332.8|3
1644474750000|2022-02-10 06:32:30|12347.8|12332.8|12349.3|12334.3|12349.3|12334.3|12347.8|12332.8|3
1644474760000|2022-02-10 06:32:40|12349.2|12334.2|12352.4|12337.4|12352.4|12337.4|12347.8|12332.8|3
1644474770000|2022-02-10 06:32:50|12352.5|12337.5|12352.5|12337.5|12352.5|12337.5|12352.5|12337.5|0
1644474800000|2022-02-10 06:33:20|12356.5|12341.5|12356.5|12341.5|12356.5|12341.5|12356.5|12341.5|1
1644474810000|2022-02-10 06:33:30|12355.9|12340.9|12355.9|12340.9|12355.9|12340.9|12355.9|12340.9|7
1644474820000|2022-02-10 06:33:40|12356.4|12341.4|12356|12341|12356.4|12341.4|12356|12341|1
1644474840000|2022-02-10 06:34:00|12356.4|12341.4|12356.4|12341.4|12356.4|12341.4|12356.4|12341.4|1
1644474900000|2022-02-10 06:35:00|12356.5|12341.5|12356.5|12341.5|12356.6|12341.6|12356.5|12341.5|5
1644474910000|2022-02-10 06:35:10|||||||||1
1644475010000|2022-02-10 06:36:50|12354.8|12339.8|12354.8|12339.8|12354.8|12339.8|12354.8|12339.8|1
1644475020000|2022-02-10 06:37:00|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|0
1644475030000|2022-02-10 06:37:10|12356.5|12341.5|12356.5|12341.5|12356.5|12341.5|12356.5|12341.5|0
1644475070000|2022-02-10 06:37:50|12353.8|12338.8|12353.8|12338.8|12353.8|12338.8|12353.8|12338.8|1
1644475080000|2022-02-10 06:38:00|12351.8|12336.8|12355|12330|12355|12336.8|12351.8|12330|0
1644475100000|2022-02-10 06:38:20|12353.6|12328.6|12353.6|12328.6|12353.6|12328.6|12353.6|12328.6|0
1644475110000|2022-02-10 06:38:30|12353.5|12328.5|12353.1|12328.1|12353.5|12328.5|12353.1|12328.1|0
1644475120000|2022-02-10 06:38:40|12358.3|12320.8|12358.3|12320.8|12358.3|12320.8|12358.3|12320.8|1
1644475150000|2022-02-10 06:39:10|12351|12326|12351|12326|12351|12326|12351|12326|0
1644475160000|2022-02-10 06:39:20|12348|12333|12348|12333|12348|12333|12348|12333|0
1644475170000|2022-02-10 06:39:30|12348.9|12333.9|12348.4|12333.4|12348.9|12333.9|12348.4|12333.4|0
1644475180000|2022-02-10 06:39:40|12347.9|12332.9|12352.4|12327.4|12352.8|12332.9|12347.9|12327.4|0
1644475190000|2022-02-10 06:39:50|12348.9|12333.9|12349.4|12334.4|12354.1|12334.4|12348.9|12329.1|0
1644475200000|2022-02-10 06:40:00|12351.6|12336.6|12354.5|12339.5|12354.5|12339.5|12351.6|12336.6|0
1644475210000|2022-02-10 06:40:10|12354.6|12339.6|12355.4|12340.4|12355.9|12340.9|12354.6|12339.6|2
1644475220000|2022-02-10 06:40:20|12360.2|12335.2|12358.9|12333.9|12360.2|12335.2|12358.9|12333.9|0
1644475230000|2022-02-10 06:40:30|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|0
1644475240000|2022-02-10 06:40:40|12352.3|12337.3|12352.7|12337.7|12352.7|12337.7|12352.3|12337.3|0
1644475300000|2022-02-10 06:41:40|12357.6|12332.6|12357.5|12332.5|12357.6|12332.6|12357.5|12332.5|0
1644475310000|2022-02-10 06:41:50|12360.2|12345.2|12360.4|12345.4|12360.4|12345.4|12360.2|12345.2|2
1644475340000|2022-02-10 06:42:20|12361.1|12346.1|12361|12346|12361.1|12346.1|12361|12346|4
1644475380000|2022-02-10 06:43:00|12364|12349|12364.1|12349.1|12364.1|12349.1|12364|12349|1
1644475390000|2022-02-10 06:43:10|12364.9|12349.9|12365.2|12350.2|12365.2|12350.2|12364.9|12349.9|4
1644475410000|2022-02-10 06:43:30|12362.3|12347.3|12362.2|12347.2|12362.3|12347.3|12362.2|12347.2|8
1644475420000|2022-02-10 06:43:40|12362.4|12347.4|12369.8|12344.8|12370.3|12347.4|12362.2|12344.8|2
1644475450000|2022-02-10 06:44:10|12368.1|12343.1|12368.1|12343.1|12368.1|12343.1|12368.1|12343.1|0
1644475820000|2022-02-10 06:50:20|12368.4|12343.4|12368.9|12343.9|12368.9|12343.9|12368.4|12343.4|0
1644475830000|2022-02-10 06:50:30|12368.4|12343.4|12368.4|12343.4|12368.4|12343.4|12368.4|12343.4|0
1644475870000|2022-02-10 06:51:10|12368.3|12343.3|12368.3|12343.3|12368.3|12343.3|12368.3|12343.3|0
1644475880000|2022-02-10 06:51:20|12363.2|12348.2|12363.2|12348.2|12363.2|12348.2|12363.2|12348.2|0
1644475890000|2022-02-10 06:51:30|12363.1|12348.1|12366.1|12341.1|12367.9|12348.1|12363.1|12341.1|0
1644475920000|2022-02-10 06:52:00|12361.1|12346.1|12361.1|12346.1|12361.1|12346.1|12361.1|12346.1|0
1644476070000|2022-02-10 06:54:30|12360.6|12345.6|12365.3|12340.3|12365.3|12345.6|12360.6|12340.3|0
1644476110000|2022-02-10 06:55:10|12365.4|12340.4|12365.4|12340.4|12365.4|12340.4|12365.2|12340.2|0
1644476130000|2022-02-10 06:55:30|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|0
1644476140000|2022-02-10 06:55:40|12357.6|12342.6|12362.4|12337.4|12362.8|12342.6|12357.6|12337.4|0
1644476160000|2022-02-10 06:56:00|12362.8|12337.8|12362.8|12337.8|12362.8|12337.8|12362.8|12337.8|0
1644476230000|2022-02-10 06:57:10|12362.9|12337.9|12362.9|12337.9|12362.9|12337.9|12362.9|12337.9|0
1644476330000|2022-02-10 06:58:50|12363.2|12338.2|12365.4|12340.4|12365.4|12340.4|12363.2|12338.2|0
1644476350000|2022-02-10 06:59:10|12365.5|12340.5|12365.5|12340.5|12365.5|12340.5|12365.5|12340.5|0
1644476390000|2022-02-10 06:59:50|12372.1|12334.6|12371.1|12333.6|12372.5|12335|12370.6|12333.1|3
1644476400000|2022-02-10 07:00:00|12365|12340|12365.8|12340.8|12366.3|12341.3|12365|12340|0
1644476480000|2022-02-10 07:01:20|12365.6|12340.6|12365.6|12340.6|12365.6|12340.6|12365.6|12340.6|0
1644476540000|2022-02-10 07:02:20|12365.1|12340.1|12364.7|12339.7|12365.1|12340.1|12364.7|12339.7|12
1644476760000|2022-02-10 07:06:00|12364.8|12339.8|12364.8|12339.8|12364.8|12339.8|12364.8|12339.8|0
1644476840000|2022-02-10 07:07:20|12359.8|12344.8|12359.8|12344.8|12359.8|12344.8|12359.8|12344.8|0
1644476850000|2022-02-10 07:07:30|12359.3|12344.3|12365.5|12340.5|12365.5|12344.3|12359.3|12339.7|0
1644476880000|2022-02-10 07:08:00|12365.6|12340.6|12366.6|12341.6|12366.6|12341.6|12365.6|12340.6|0
1644476900000|2022-02-10 07:08:20|12367.2|12342.2|12367.2|12342.2|12367.2|12342.2|12367.2|12342.2|0
1644476910000|2022-02-10 07:08:30|12366.8|12341.8|12366.8|12341.8|12366.8|12341.8|12366.8|12341.8|0
1644476930000|2022-02-10 07:08:50|12366.7|12341.7|12366.7|12341.7|12366.7|12341.7|12366.7|12341.7|1
1644476940000|2022-02-10 07:09:00|12366.8|12341.8|12366.8|12341.8|12366.8|12341.8|12366.8|12341.8|0
1644476970000|2022-02-10 07:09:30|12366.7|12341.7|12366.7|12341.7|12366.7|12341.7|12366.7|12341.7|0
1644477000000|2022-02-10 07:10:00|12366.8|12341.8|12367.2|12342.2|12367.2|12342.2|12366.8|12341.8|0
1644477020000|2022-02-10 07:10:20|12363.2|12348.2|12363.2|12348.2|12363.2|12348.2|12363.2|12348.2|0
1644477030000|2022-02-10 07:10:30|12368.1|12343.1|12368.1|12343.1|12368.1|12343.1|12368.1|12343.1|0
1644477060000|2022-02-10 07:11:00|12368|12343|12363.2|12348.2|12368|12348.2|12363.2|12343|0
1644477070000|2022-02-10 07:11:10|12364.7|12349.7|12364.7|12349.7|12364.7|12349.7|12364.7|12349.7|0
1644477080000|2022-02-10 07:11:20|12364.5|12349.5|12364.5|12349.5|12364.5|12349.5|12364.5|12349.5|0
1644477120000|2022-02-10 07:12:00|12369.3|12344.3|12368.1|12343.1|12369.3|12344.3|12368|12343|0
1644477130000|2022-02-10 07:12:10|||||||||1
1644477180000|2022-02-10 07:13:00|12363.3|12348.3|12364.2|12349.2|12364.2|12349.2|12363.3|12348.3|0
1644477240000|2022-02-10 07:14:00|12364.3|12349.3|12365.7|12350.7|12365.7|12350.7|12364.3|12349.3|0
1644477250000|2022-02-10 07:14:10|12366.5|12351.5|12366.5|12351.5|12366.5|12351.5|12366.5|12351.5|0
1644477320000|2022-02-10 07:15:20|12366.7|12351.7|12367.7|12352.7|12367.7|12352.7|12366.7|12351.7|0
1644477330000|2022-02-10 07:15:30|12367.2|12352.2|12367.2|12352.2|12367.2|12352.2|12367.2|12352.2|2
1644477360000|2022-02-10 07:16:00|12367.3|12352.3|12367.7|12352.7|12367.7|12352.7|12367.3|12352.3|0
1644477390000|2022-02-10 07:16:30|12368.2|12353.2|12367.7|12352.7|12368.2|12353.2|12367.7|12352.7|2
1644477430000|2022-02-10 07:17:10|12368.2|12353.2|12368.2|12353.2|12368.2|12353.2|12368.2|12353.2|0
1644477460000|2022-02-10 07:17:40|12368.3|12353.3|12369.1|12354.1|12369.1|12354.1|12368.3|12353.3|0
1644477470000|2022-02-10 07:17:50|12369.4|12354.4|12370.2|12355.2|12370.2|12355.2|12369.4|12354.4|0
1644477480000|2022-02-10 07:18:00|12370.7|12355.7|12370.7|12355.7|12370.7|12355.7|12370.7|12355.7|0
1644477520000|2022-02-10 07:18:40|12374|12359|12374|12359|12374|12359|12374|12359|1
1644477530000|2022-02-10 07:18:50|||||||||1
1644477600000|2022-02-10 07:20:00|12374.1|12359.1|12374.9|12359.9|12374.9|12359.9|12374.1|12359.1|0
1644477610000|2022-02-10 07:20:10|12375.9|12360.9|12375.9|12360.9|12375.9|12360.9|12375.9|12360.9|0
1644477640000|2022-02-10 07:20:40|12375.5|12360.5|12375.5|12360.5|12375.5|12360.5|12375.5|12360.5|0
1644477660000|2022-02-10 07:21:00|12376.4|12361.4|12376.4|12361.4|12376.4|12361.4|12376.4|12361.4|0
1644477670000|2022-02-10 07:21:10|12376.2|12361.2|12376.2|12361.2|12376.2|12361.2|12376.2|12361.2|0
1644477700000|2022-02-10 07:21:40|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|0
1644477720000|2022-02-10 07:22:00|12376.3|12361.3|12377.2|12362.2|12377.2|12362.2|12376.3|12361.3|0
1644477740000|2022-02-10 07:22:20|12377.7|12362.7|12377.7|12362.7|12377.7|12362.7|12377.7|12362.7|0
1644477760000|2022-02-10 07:22:40|12381.2|12366.2|12381.7|12366.7|12381.7|12366.7|12381.2|12366.2|5
1644477780000|2022-02-10 07:23:00|12382.7|12367.7|12383.9|12368.9|12383.9|12368.9|12382.7|12367.7|1
1644477790000|2022-02-10 07:23:10|12384.4|12369.4|12384.4|12369.4|12384.4|12369.4|12384.4|12369.4|0
1644477810000|2022-02-10 07:23:30|12384.3|12369.3|12384.3|12369.3|12384.3|12369.3|12384.3|12369.3|0
1644477840000|2022-02-10 07:24:00|12383.3|12368.3|12383.4|12368.4|12383.4|12368.4|12383.3|12368.3|0
1644477850000|2022-02-10 07:24:10|12385.2|12370.2|12385.2|12370.2|12385.2|12370.2|12385.2|12370.2|0
1644477900000|2022-02-10 07:25:00|12385.7|12370.7|12386.6|12371.6|12386.6|12371.6|12385.7|12370.7|0
1644477960000|2022-02-10 07:26:00|12385.6|12370.6|12385.6|12370.6|12385.6|12370.6|12385.6|12370.6|0
1644478020000|2022-02-10 07:27:00|12385.4|12370.4|12384.1|12369.1|12385.4|12370.4|12383.6|12368.6|1
1644478030000|2022-02-10 07:27:10|12384.6|12369.6|12384.6|12369.6|12384.6|12369.6|12384.6|12369.6|0
1644478060000|2022-02-10 07:27:40|||||||||1
1644478080000|2022-02-10 07:28:00|12383.6|12368.6|12384.6|12369.6|12384.6|12369.6|12383.6|12368.6|0
1644478140000|2022-02-10 07:29:00|12384.4|12369.4|12383.8|12368.8|12384.4|12369.4|12383.6|12368.6|0
1644478150000|2022-02-10 07:29:10|12385.1|12370.1|12385.1|12370.1|12385.1|12370.1|12385.1|12370.1|0
1644478200000|2022-02-10 07:30:00|12383.6|12368.6|12383.6|12368.6|12383.6|12368.6|12383.6|12368.6|0
1644478260000|2022-02-10 07:31:00|12383.7|12368.7|12384.6|12369.6|12384.6|12369.6|12383.7|12368.7|0
1644478320000|2022-02-10 07:32:00|12383.6|12368.6|12383.6|12368.6|12383.6|12368.6|12383.6|12368.6|0
1644478380000|2022-02-10 07:33:00|12383.7|12368.7|12384.6|12369.6|12384.6|12369.6|12383.7|12368.7|0
1644478410000|2022-02-10 07:33:30|12384.9|12369.9|12386.8|12371.8|12386.8|12371.8|12384.9|12369.9|0
1644478430000|2022-02-10 07:33:50|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|12385.8|12370.8|0
1644478440000|2022-02-10 07:34:00|12386.2|12371.2|12386.3|12371.3|12386.3|12371.3|12386.2|12371.2|0
1644478500000|2022-02-10 07:35:00|12386.1|12371.1|12386.2|12371.2|12386.2|12371.2|12386.1|12371.1|0
1644478560000|2022-02-10 07:36:00|12386.3|12371.3|12386.3|12371.3|12386.3|12371.3|12386.3|12371.3|0
1644478610000|2022-02-10 07:36:50|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|0
1644478620000|2022-02-10 07:37:00|12387|12372|12387|12372|12387.4|12372.4|12386.4|12371.4|1
1644478630000|2022-02-10 07:37:10|12387.4|12372.4|12386.6|12371.6|12387.4|12372.4|12386.6|12371.6|2
1644478680000|2022-02-10 07:38:00|12386.5|12371.5|12386.2|12371.2|12386.5|12371.5|12386.2|12371.2|0
1644478690000|2022-02-10 07:38:10|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|0
1644478710000|2022-02-10 07:38:30|12387|12372|12387|12372|12387|12372|12387|12372|0
1644478730000|2022-02-10 07:38:50|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|0
1644478740000|2022-02-10 07:39:00|12388|12373|12388|12373|12388|12373|12388|12373|0
1644478800000|2022-02-10 07:40:00|12386|12371|12387|12372|12387|12372|12386|12371|1
1644478860000|2022-02-10 07:41:00|12386.6|12371.6|12387|12372|12387|12372|12386.6|12371.6|0
1644478920000|2022-02-10 07:42:00|12386.9|12371.9|12386.5|12371.5|12386.9|12371.9|12386|12371|0
1644478980000|2022-02-10 07:43:00|12386|12371|12386.5|12371.5|12386.5|12371.5|12386|12371|0
1644479010000|2022-02-10 07:43:30|12387|12372|12387|12372|12387|12372|12387|12372|0
1644479030000|2022-02-10 07:43:50|12386|12371|12386|12371|12386|12371|12386|12371|3
1644479060000|2022-02-10 07:44:20|12388.9|12373.9|12390.5|12375.5|12390.6|12375.6|12388.9|12373.9|9
1644479070000|2022-02-10 07:44:30|12390.7|12375.7|12392|12377|12392|12377|12390.7|12375.7|0
1644479090000|2022-02-10 07:44:50|12392.1|12377.1|12393|12378|12393|12378|12392.1|12377.1|0
1644479120000|2022-02-10 07:45:20|12392.9|12377.9|12392.9|12377.9|12392.9|12377.9|12392.9|12377.9|0
1644479460000|2022-02-10 07:51:00|12393|12378|12393|12378|12393|12378|12393|12378|0
1644479500000|2022-02-10 07:51:40|12393.9|12378.9|12397.7|12382.7|12398.5|12383.5|12393.9|12378.9|17
1644479510000|2022-02-10 07:51:50|12397.8|12382.8|12399.6|12384.6|12399.6|12384.6|12397.8|12382.8|3
1644479520000|2022-02-10 07:52:00|12399.7|12384.7|12399.7|12384.7|12399.7|12384.7|12399.7|12384.7|0
1644479550000|2022-02-10 07:52:30|12402.2|12387.2|12403.2|12388.2|12403.2|12388.2|12402.2|12387.2|2
1644479560000|2022-02-10 07:52:40|12403.4|12388.4|12403.7|12388.7|12403.7|12388.7|12403.4|12388.4|0
1644479570000|2022-02-10 07:52:50|12403.1|12388.1|12403.9|12388.9|12404.7|12389.7|12403.1|12388.1|0
1644479580000|2022-02-10 07:53:00|12404.4|12389.4|12403.2|12388.2|12404.4|12389.4|12403.1|12388.1|0
1644479620000|2022-02-10 07:53:40|12403.7|12388.7|12403.7|12388.7|12403.7|12388.7|12403.7|12388.7|0
1644479640000|2022-02-10 07:54:00|12403.6|12388.6|12404.6|12389.6|12404.6|12389.6|12403.6|12388.6|0
1644479700000|2022-02-10 07:55:00|12404.7|12389.7|12404.7|12389.7|12404.7|12389.7|12404.7|12389.7|0
1644479720000|2022-02-10 07:55:20|12403.4|12388.4|12403.1|12388.1|12403.4|12388.4|12402.9|12387.9|1
1644479730000|2022-02-10 07:55:30|12403|12388|12403|12388|12403|12388|12403|12388|0
1644479740000|2022-02-10 07:55:40|12402.9|12387.9|12402.9|12387.9|12402.9|12387.9|12402.9|12387.9|1
1644479760000|2022-02-10 07:56:00|||||||||2
1644479790000|2022-02-10 07:56:30|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|0
1644479850000|2022-02-10 07:57:30|12404.3|12389.3|12402.6|12387.6|12404.3|12389.3|12402.6|12387.6|0
1644479870000|2022-02-10 07:57:50|12402.5|12387.5|12403.3|12388.3|12403.3|12388.3|12402.5|12387.5|1
1644479950000|2022-02-10 07:59:10|12403|12388|12401.3|12386.3|12403|12388|12401.3|12386.3|0
1644480000000|2022-02-10 08:00:00|12401.2|12386.2|12401.7|12386.7|12401.7|12386.7|12401.2|12386.2|5
1644480050000|2022-02-10 08:00:50|12401.6|12386.6|12401.2|12386.2|12401.6|12386.6|12401.2|12386.2|0
1644480060000|2022-02-10 08:01:00|12399.2|12384.2|12399.2|12384.2|12399.2|12384.2|12399.2|12384.2|2
1644480080000|2022-02-10 08:01:20|12399.7|12384.7|12399.7|12384.7|12399.7|12384.7|12399.7|12384.7|0
1644480110000|2022-02-10 08:01:50|12399.8|12384.8|12399.2|12384.2|12399.8|12384.8|12399.2|12384.2|1
1644480120000|2022-02-10 08:02:00|12400.7|12385.7|12399.4|12384.4|12400.7|12385.7|12399.4|12384.4|1
1644480130000|2022-02-10 08:02:10|12399.9|12384.9|12399.9|12384.9|12399.9|12384.9|12399.9|12384.9|0
1644480180000|2022-02-10 08:03:00|12399.7|12384.7|12399.7|12384.7|12399.7|12384.7|12399.7|12384.7|1
1644480240000|2022-02-10 08:04:00|12399.8|12384.8|12399.8|12384.8|12399.8|12384.8|12399.8|12384.8|0
1644480280000|2022-02-10 08:04:40|12397.3|12382.3|12397.3|12382.3|12397.3|12382.3|12397.3|12382.3|0
1644480300000|2022-02-10 08:05:00|12396.9|12381.9|12395.8|12380.8|12397.2|12382.2|12395.8|12380.8|2
1644480310000|2022-02-10 08:05:10|12395.4|12380.4|12395.3|12380.3|12395.4|12380.4|12395.3|12380.3|0
1644480340000|2022-02-10 08:05:40|12394.9|12379.9|12394.9|12379.9|12394.9|12379.9|12394.9|12379.9|0
1644480480000|2022-02-10 08:08:00|12395.1|12380.1|12393.3|12378.3|12395.1|12380.1|12393.3|12378.3|1
1644480490000|2022-02-10 08:08:10|12396.4|12381.4|12396.4|12381.4|12396.4|12381.4|12396.4|12381.4|0
1644480540000|2022-02-10 08:09:00|12396.9|12381.9|12397.3|12382.3|12397.3|12382.3|12396.9|12381.9|1
1644480550000|2022-02-10 08:09:10|12396.9|12381.9|12396.9|12381.9|12396.9|12381.9|12396.9|12381.9|0
1644480600000|2022-02-10 08:10:00|12395.4|12380.4|12395.6|12380.6|12395.6|12380.6|12395.4|12380.4|0
1644480610000|2022-02-10 08:10:10|12397.4|12382.4|12397.4|12382.4|12397.4|12382.4|12397.4|12382.4|0
1644480660000|2022-02-10 08:11:00|12395.9|12380.9|12397.2|12382.2|12397.4|12382.4|12395.9|12380.9|0
1644480670000|2022-02-10 08:11:10|12396.4|12381.4|12396.4|12381.4|12396.4|12381.4|12396.4|12381.4|0
1644480710000|2022-02-10 08:11:50|12396.5|12381.5|12397.8|12382.8|12397.8|12382.8|12396.5|12381.5|0
1644480720000|2022-02-10 08:12:00|12397.4|12382.4|12398.4|12383.4|12398.4|12383.4|12397.4|12382.4|0
1644480780000|2022-02-10 08:13:00|12398.2|12383.2|12398.4|12383.4|12398.4|12383.4|12398.2|12383.2|0
1644480840000|2022-02-10 08:14:00|12398.3|12383.3|12398.8|12383.8|12398.8|12383.8|12398.3|12383.3|0
1644480900000|2022-02-10 08:15:00|12398.9|12383.9|12399.3|12384.3|12399.3|12384.3|12398.9|12383.9|0
1644480910000|2022-02-10 08:15:10|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|10
1644480960000|2022-02-10 08:16:00|12401.1|12386.1|12401.1|12386.1|12401.1|12386.1|12401.1|12386.1|0
1644480990000|2022-02-10 08:16:30|12401.3|12386.3|12401.1|12386.1|12402.6|12387.6|12401.1|12386.1|1
1644481010000|2022-02-10 08:16:50|12401.6|12386.6|12401.6|12386.6|12401.6|12386.6|12401.6|12386.6|0
1644481020000|2022-02-10 08:17:00|12401.3|12386.3|12403.4|12388.4|12403.4|12388.4|12399.6|12384.6|0
1644481040000|2022-02-10 08:17:20|12403.3|12388.3|12402.4|12387.4|12403.3|12388.3|12402.4|12387.4|0
1644481080000|2022-02-10 08:18:00|12402.9|12387.9|12402.9|12387.9|12402.9|12387.9|12402.9|12387.9|0
1644481140000|2022-02-10 08:19:00|12403|12388|12403.4|12388.4|12403.4|12388.4|12403|12388|0
1644481170000|2022-02-10 08:19:30|12403.8|12388.8|12403|12388|12406.3|12391.3|12403|12388|0
1644481200000|2022-02-10 08:20:00|12403.3|12388.3|12402.5|12387.5|12403.3|12388.3|12402.5|12387.5|0
1644481240000|2022-02-10 08:20:40|12403.5|12388.5|12403.5|12388.5|12403.5|12388.5|12403.5|12388.5|0
1644481260000|2022-02-10 08:21:00|12404|12389|12404.5|12389.5|12404.9|12389.9|12404|12389|2
1644481320000|2022-02-10 08:22:00|12405|12390|12405|12390|12405|12390|12405|12390|0
1644481340000|2022-02-10 08:22:20|12405.1|12390.1|12405.5|12390.5|12405.5|12390.5|12405.1|12390.1|0
1644481360000|2022-02-10 08:22:40|12405|12390|12405.5|12390.5|12405.5|12390.5|12405|12390|0
1644481370000|2022-02-10 08:22:50|12405.6|12390.6|12405.6|12390.6|12405.6|12390.6|12405.6|12390.6|0
1644481380000|2022-02-10 08:23:00|12406.1|12391.1|12406.1|12391.1|12406.1|12391.1|12406.1|12391.1|0
1644481410000|2022-02-10 08:23:30|12406.6|12391.6|12406.6|12391.6|12406.6|12391.6|12406.6|12391.6|0
1644481440000|2022-02-10 08:24:00|12406.7|12391.7|12407.1|12392.1|12407.1|12392.1|12406.7|12391.7|0
1644481490000|2022-02-10 08:24:50|12407.2|12392.2|12407.6|12392.6|12407.6|12392.6|12407.2|12392.2|0
1644481500000|2022-02-10 08:25:00|12407.5|12392.5|12405.7|12390.7|12407.5|12392.5|12405.6|12390.6|1
1644481520000|2022-02-10 08:25:20|12406.2|12391.2|12406.2|12391.2|12406.2|12391.2|12406.2|12391.2|0
1644481530000|2022-02-10 08:25:30|12406.1|12391.1|12405.7|12390.7|12406.1|12391.1|12405.7|12390.7|0
1644481560000|2022-02-10 08:26:00|12404.1|12389.1|12406.2|12391.2|12406.2|12391.2|12404.1|12389.1|0
1644481620000|2022-02-10 08:27:00|12404.6|12389.6|12406.7|12391.7|12406.7|12391.7|12404.6|12389.6|1
1644481680000|2022-02-10 08:28:00|12405|12390|12405.1|12390.1|12405.1|12390.1|12405|12390|0
1644481690000|2022-02-10 08:28:10|12404.7|12389.7|12404.7|12389.7|12404.7|12389.7|12404.7|12389.7|0
1644481720000|2022-02-10 08:28:40|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|0
1644481730000|2022-02-10 08:28:50|12404.5|12389.5|12404.5|12389.5|12404.5|12389.5|12404.5|12389.5|0
1644481740000|2022-02-10 08:29:00|12404.1|12389.1|12402|12387|12404.1|12389.1|12402|12387|0
1644481750000|2022-02-10 08:29:10|12402.2|12387.2|12402.5|12387.5|12402.6|12387.6|12402.2|12387.2|0
1644481770000|2022-02-10 08:29:30|12402|12387|12402|12387|12402|12387|12402|12387|0
1644481790000|2022-02-10 08:29:50|12402.6|12387.6|12402.6|12387.6|12402.6|12387.6|12402.6|12387.6|0
1644481800000|2022-02-10 08:30:00|12402.7|12387.7|12403.2|12388.2|12403.2|12388.2|12402.7|12387.7|0
1644481820000|2022-02-10 08:30:20|12403.7|12388.7|12403.6|12388.6|12403.7|12388.7|12403.6|12388.6|0
1644481830000|2022-02-10 08:30:30|12403.2|12388.2|12403.2|12388.2|12403.2|12388.2|12403.2|12388.2|0
1644481860000|2022-02-10 08:31:00|12402.2|12387.2|12403.2|12388.2|12403.2|12388.2|12402.2|12387.2|0
1644481910000|2022-02-10 08:31:50|12404|12389|12404.2|12389.2|12404.6|12389.6|12403.9|12388.9|2
1644481920000|2022-02-10 08:32:00|12403.7|12388.7|12404.2|12389.2|12404.2|12389.2|12403.7|12388.7|0
1644481980000|2022-02-10 08:33:00|12404|12389|12404.2|12389.2|12404.2|12389.2|12403.2|12388.2|0
1644482020000|2022-02-10 08:33:40|12407.5|12392.5|12404.2|12389.2|12407.5|12392.5|12404.2|12389.2|0
1644482040000|2022-02-10 08:34:00|12404.7|12389.7|12404.7|12389.7|12404.7|12389.7|12404.7|12389.7|0
1644482100000|2022-02-10 08:35:00|12402.7|12387.7|12405.2|12390.2|12405.2|12390.2|12402.7|12387.7|0
1644482150000|2022-02-10 08:35:50|12405.3|12390.3|12406.2|12391.2|12406.8|12391.8|12405.3|12390.3|5
1644482160000|2022-02-10 08:36:00|12405.8|12390.8|12406.3|12391.3|12406.3|12391.3|12405.8|12390.8|0
1644482170000|2022-02-10 08:36:10|12404.3|12389.3|12403.2|12388.2|12404.3|12389.3|12403.2|12388.2|1
1644482220000|2022-02-10 08:37:00|12403.3|12388.3|12402.9|12387.9|12404.3|12389.3|12402.9|12387.9|2
1644482230000|2022-02-10 08:37:10|12403.2|12388.2|12402.6|12387.6|12403.2|12388.2|12402.2|12387.2|0
1644482290000|2022-02-10 08:38:10|12405|12390|12404.4|12389.4|12407.1|12392.1|12404.4|12389.4|0
1644482300000|2022-02-10 08:38:20|12402.2|12387.2|12402.2|12387.2|12402.2|12387.2|12402.2|12387.2|0
1644482310000|2022-02-10 08:38:30|12402.3|12387.3|12403.2|12388.2|12403.2|12388.2|12402.3|12387.3|0
1644482320000|2022-02-10 08:38:40|12403.1|12388.1|12402.1|12387.1|12403.1|12388.1|12402.1|12387.1|0
1644482330000|2022-02-10 08:38:50|12402.7|12387.7|12402.7|12387.7|12402.7|12387.7|12402.7|12387.7|0
1644482340000|2022-02-10 08:39:00|12402.6|12387.6|12402.6|12387.6|12402.6|12387.6|12402.6|12387.6|0
1644482360000|2022-02-10 08:39:20|12402.8|12387.8|12402.7|12387.7|12402.8|12387.8|12402.7|12387.7|0
1644482380000|2022-02-10 08:39:40|12403.3|12388.3|12402.7|12387.7|12403.3|12388.3|12402.7|12387.7|0
1644482390000|2022-02-10 08:39:50|12403.3|12388.3|12403.3|12388.3|12403.3|12388.3|12403.3|12388.3|0
1644482420000|2022-02-10 08:40:20|12403.8|12388.8|12403.9|12388.9|12403.9|12388.9|12403.8|12388.8|0
1644482430000|2022-02-10 08:40:30|12404.3|12389.3|12404.3|12389.3|12404.3|12389.3|12404.3|12389.3|0
1644482440000|2022-02-10 08:40:40|12404.7|12389.7|12404.9|12389.9|12404.9|12389.9|12404.7|12389.7|2
1644482460000|2022-02-10 08:41:00|12404.5|12389.5|12404.5|12389.5|12404.5|12389.5|12404.5|12389.5|0
1644482480000|2022-02-10 08:41:20|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|0
1644482490000|2022-02-10 08:41:30|12404.1|12389.1|12404.1|12389.1|12404.1|12389.1|12404.1|12389.1|0
1644482510000|2022-02-10 08:41:50|12401.9|12386.9|12401.5|12386.5|12401.9|12386.9|12401.5|12386.5|1
1644482560000|2022-02-10 08:42:40|12402|12387|12401.9|12386.9|12407.2|12392.2|12401.9|12386.9|0
1644482570000|2022-02-10 08:42:50|12401.5|12386.5|12402|12387|12402|12387|12401.5|12386.5|0
1644482600000|2022-02-10 08:43:20|12401.3|12386.3|12401.3|12386.3|12401.3|12386.3|12401.3|12386.3|0
1644482620000|2022-02-10 08:43:40|12401.4|12386.4|12401.4|12386.4|12401.4|12386.4|12401.4|12386.4|0
1644482650000|2022-02-10 08:44:10|12401.2|12386.2|12401.3|12386.3|12401.3|12386.3|12401.2|12386.2|0
1644482740000|2022-02-10 08:45:40|12401.2|12386.2|12401.2|12386.2|12401.2|12386.2|12401.2|12386.2|0
1644482830000|2022-02-10 08:47:10|12401.6|12386.6|12400|12385|12407.1|12392.1|12400|12385|0
1644482840000|2022-02-10 08:47:20|12400.3|12385.3|12401.8|12386.8|12401.8|12386.8|12400.3|12385.3|0
1644482900000|2022-02-10 08:48:20|12402.3|12387.3|12404.4|12389.4|12404.4|12389.4|12402.3|12387.3|1
1644482940000|2022-02-10 08:49:00|12404.7|12389.7|12407.4|12392.4|12407.4|12392.4|12404.7|12389.7|0
1644482960000|2022-02-10 08:49:20|12407.2|12392.2|12404.9|12389.9|12407.2|12392.2|12404.9|12389.9|0
1644482970000|2022-02-10 08:49:30|12405|12390|12414.3|12399.3|12414.3|12399.3|12404.9|12389.9|11
1644482980000|2022-02-10 08:49:40|12414.1|12399.1|12412.2|12397.2|12414.1|12399.1|12412.2|12397.2|0
1644482990000|2022-02-10 08:49:50|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|0
1644483000000|2022-02-10 08:50:00|12411.3|12396.3|12412.1|12397.1|12412.7|12397.7|12411.2|12396.2|5
1644483010000|2022-02-10 08:50:10|12418|12393|12413.1|12398.1|12418|12398.1|12413.1|12393|3
1644483020000|2022-02-10 08:50:20|12415.5|12400.5|12415.5|12400.5|12415.5|12400.5|12414.7|12399.7|0
1644483030000|2022-02-10 08:50:30|12416.4|12401.4|12422.1|12407.1|12422.5|12407.5|12416.4|12401.4|6
1644483040000|2022-02-10 08:50:40|12422.2|12407.2|12432.2|12407.2|12432.2|12411.5|12422.1|12407.1|13
1644483050000|2022-02-10 08:50:50|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|0
1644483080000|2022-02-10 08:51:20|12432|12407|12432|12407|12432|12407|12432|12407|0
1644483090000|2022-02-10 08:51:30|12426.1|12411.1|12426.1|12411.1|12426.1|12411.1|12426.1|12411.1|2
1644483100000|2022-02-10 08:51:40|12420|12405|12417|12402|12420|12405|12417|12402|0
1644483110000|2022-02-10 08:51:50|12416.9|12401.9|12416.3|12401.3|12419.3|12404.3|12416|12401|0
1644483120000|2022-02-10 08:52:00|12415|12400|12415|12400|12415|12400|12415|12400|0
1644483130000|2022-02-10 08:52:10|12412|12397|12412|12397|12412|12397|12412|12397|0
1644483150000|2022-02-10 08:52:30|12411.5|12396.5|12411.5|12396.5|12411.5|12396.5|12411.5|12396.5|0
1644483280000|2022-02-10 08:54:40|12411.9|12396.9|12415.8|12400.8|12415.8|12400.8|12411.9|12396.9|0
1644483290000|2022-02-10 08:54:50|12421|12406|12421|12406|12421|12406|12421|12406|0
1644483310000|2022-02-10 08:55:10|12417.8|12402.8|12417.8|12402.8|12417.8|12402.8|12417.8|12402.8|0
1644483320000|2022-02-10 08:55:20|12418|12403|12423.5|12408.5|12423.5|12408.5|12418|12403|0
1644483330000|2022-02-10 08:55:30|12422.5|12407.5|12422.5|12407.5|12422.5|12407.5|12422.5|12407.5|0
1644483350000|2022-02-10 08:55:50|12422.7|12407.7|12443.1|12405.6|12443.1|12411.3|12422.7|12403.9|1
1644483360000|2022-02-10 08:56:00|12436|12411|12438.9|12413.9|12438.9|12413.9|12436|12411|0
1644483370000|2022-02-10 08:56:10|12433.7|12418.7|12431.7|12416.7|12433.7|12418.7|12431.7|12416.7|0
1644483380000|2022-02-10 08:56:20|12431.2|12416.2|12437|12422|12437|12422|12431.2|12416.2|8
1644483390000|2022-02-10 08:56:30|12437.1|12422.1|12437.5|12422.5|12437.5|12422.5|12437.1|12422.1|0
1644483400000|2022-02-10 08:56:40|12438|12423|12438|12423|12438|12423|12438|12423|0
1644483410000|2022-02-10 08:56:50|12440.8|12425.8|12440.8|12425.8|12440.8|12425.8|12440.8|12425.8|3
1644483420000|2022-02-10 08:57:00|||||||||3
1644483440000|2022-02-10 08:57:20|||||||||3
1644483460000|2022-02-10 08:57:40|||||||||1
1644483480000|2022-02-10 08:58:00|12440.4|12425.4|12440.9|12425.9|12440.9|12425.9|12440.4|12425.4|23
1644483500000|2022-02-10 08:58:20|12441.1|12426.1|12441.9|12426.9|12441.9|12426.9|12441.1|12426.1|0
1644483510000|2022-02-10 08:58:30|12443.4|12428.4|12443.4|12428.4|12443.4|12428.4|12443.4|12428.4|0
1644483520000|2022-02-10 08:58:40|12442.4|12427.4|12438.9|12423.9|12442.4|12427.4|12438.9|12423.9|2
1644483530000|2022-02-10 08:58:50|12436.9|12421.9|12437.8|12422.8|12439|12424|12436.9|12421.9|1
1644483540000|2022-02-10 08:59:00|12437.4|12422.4|12437.8|12422.8|12437.8|12422.8|12437.4|12422.4|14
1644483550000|2022-02-10 08:59:10|12437.7|12422.7|12436.9|12421.9|12437.7|12422.7|12436.9|12421.9|3
1644483580000|2022-02-10 08:59:40|||||||||1
1644483590000|2022-02-10 08:59:50|12436.5|12421.5|12436.6|12421.6|12436.6|12421.6|12436.5|12421.5|35
1644483600000|2022-02-10 09:00:00|12436.5|12421.5|12436.5|12421.5|12436.5|12421.5|12436.5|12421.5|0
1644483610000|2022-02-10 09:00:10|||||||||2
1644483630000|2022-02-10 09:00:30|12437.1|12422.1|12437.6|12422.6|12437.6|12422.6|12437.1|12422.1|0
1644483650000|2022-02-10 09:00:50|12437.9|12422.9|12441.6|12426.6|12441.9|12426.9|12437.9|12422.9|1
1644483660000|2022-02-10 09:01:00|12439.9|12424.9|12438.4|12423.4|12439.9|12424.9|12438.4|12423.4|0
1644483690000|2022-02-10 09:01:30|12438.6|12423.6|12438.6|12423.6|12438.6|12423.6|12438.6|12423.6|5
1644483720000|2022-02-10 09:02:00|12438.5|12423.5|12435.5|12420.5|12438.5|12423.5|12435.5|12420.5|1
1644483730000|2022-02-10 09:02:10|12436.5|12421.5|12436.4|12421.4|12436.5|12421.5|12436.4|12421.4|0
1644483790000|2022-02-10 09:03:10|12435.9|12420.9|12435.9|12420.9|12435.9|12420.9|12435.9|12420.9|0
1644483800000|2022-02-10 09:03:20|12436|12421|12436.4|12421.4|12436.4|12421.4|12436|12421|0
1644483810000|2022-02-10 09:03:30|12436.3|12421.3|12436.3|12421.3|12436.3|12421.3|12436.3|12421.3|0
1644483830000|2022-02-10 09:03:50|12436.2|12421.2|12436.2|12421.2|12436.2|12421.2|12436.2|12421.2|0
1644483840000|2022-02-10 09:04:00|12436.4|12421.4|12436.4|12421.4|12436.4|12421.4|12436.3|12421.3|0
1644483920000|2022-02-10 09:05:20|12435.3|12420.3|12435.3|12420.3|12435.3|12420.3|12435.3|12420.3|2
1644483930000|2022-02-10 09:05:30|12435.4|12420.4|12435.3|12420.3|12435.4|12420.4|12435.3|12420.3|0
1644483940000|2022-02-10 09:05:40|12435.2|12420.2|12435.2|12420.2|12435.2|12420.2|12435.2|12420.2|0
1644483970000|2022-02-10 09:06:10|12435.7|12420.7|12435.8|12420.8|12435.8|12420.8|12435.7|12420.7|0
1644484000000|2022-02-10 09:06:40|12435.9|12420.9|12435.8|12420.8|12435.9|12420.9|12435.8|12420.8|0
1644484010000|2022-02-10 09:06:50|12435.9|12420.9|12435.9|12420.9|12435.9|12420.9|12435.9|12420.9|0
1644484050000|2022-02-10 09:07:30|12435.8|12420.8|12435.8|12420.8|12435.8|12420.8|12435.8|12420.8|0
1644484140000|2022-02-10 09:09:00|12435.3|12420.3|12435.3|12420.3|12435.3|12420.3|12435.3|12420.3|0
1644484170000|2022-02-10 09:09:30|12435.4|12420.4|12435.8|12420.8|12435.8|12420.8|12435.4|12420.4|0
1644484200000|2022-02-10 09:10:00|12439.3|12424.3|12435.3|12420.3|12439.3|12424.3|12435.3|12420.3|1
1644484230000|2022-02-10 09:10:30|12435.2|12420.2|12435.2|12420.2|12435.2|12420.2|12435.2|12420.2|0
1644484240000|2022-02-10 09:10:40|12435.3|12420.3|12435.3|12420.3|12435.3|12420.3|12435.3|12420.3|0
1644484250000|2022-02-10 09:10:50|12435.2|12420.2|12435.3|12420.3|12435.3|12420.3|12435.2|12420.2|0
1644484330000|2022-02-10 09:12:10|12435.2|12420.2|12432.3|12417.3|12435.2|12420.2|12432.3|12417.3|0
1644484340000|2022-02-10 09:12:20|12432.2|12417.2|12431.4|12416.4|12432.2|12417.2|12431.4|12416.4|2
1644484350000|2022-02-10 09:12:30|12431.5|12416.5|12431.5|12416.5|12431.5|12416.5|12431.5|12416.5|1
1644484390000|2022-02-10 09:13:10|||||||||1
1644484400000|2022-02-10 09:13:20|||||||||1
1644484450000|2022-02-10 09:14:10|12432.3|12417.3|12436.1|12421.1|12436.1|12421.1|12432.3|12417.3|0
1644484460000|2022-02-10 09:14:20|12432.8|12417.8|12433|12418|12433|12418|12432.8|12417.8|1
1644484470000|2022-02-10 09:14:30|12432.8|12417.8|12431.5|12416.5|12432.8|12417.8|12431.5|12416.5|0
1644484510000|2022-02-10 09:15:10|12433|12418|12433.9|12418.9|12434.3|12419.3|12433|12418|0
1644484560000|2022-02-10 09:16:00|12434.5|12419.5|12434.5|12419.5|12434.5|12419.5|12433.9|12418.9|0
1644484740000|2022-02-10 09:19:00|12437.3|12422.3|12434.5|12419.5|12437.3|12422.3|12434.5|12419.5|1
1644484820000|2022-02-10 09:20:20|12434.6|12419.6|12435.5|12420.5|12435.5|12420.5|12434.6|12419.6|1
1644484840000|2022-02-10 09:20:40|12435.6|12420.6|12435|12420|12436|12421|12435|12420|0
1644484850000|2022-02-10 09:20:50|12434.9|12419.9|12434.9|12419.9|12434.9|12419.9|12434.9|12419.9|0
1644484860000|2022-02-10 09:21:00|12434.5|12419.5|12433.5|12418.5|12434.5|12419.5|12433.5|12418.5|0
1644484870000|2022-02-10 09:21:10|12433|12418|12433|12418|12433|12418|12433|12418|0
1644484890000|2022-02-10 09:21:30|12433.5|12418.5|12433.5|12418.5|12433.5|12418.5|12433.5|12418.5|0
1644484900000|2022-02-10 09:21:40|12433.4|12418.4|12433|12418|12433.4|12418.4|12433|12418|0
1644484970000|2022-02-10 09:22:50|12432.5|12417.5|12432|12417|12432.5|12417.5|12432|12417|0
1644484980000|2022-02-10 09:23:00|||||||||4
1644485010000|2022-02-10 09:23:30|12432.5|12417.5|12432.6|12417.6|12432.6|12417.6|12432.5|12417.5|1
1644485160000|2022-02-10 09:26:00|12435|12420|12436.6|12421.6|12436.6|12421.6|12435|12420|5
1644485170000|2022-02-10 09:26:10|12444.2|12429.2|12445.7|12430.7|12445.7|12430.7|12443.7|12428.7|2
1644485180000|2022-02-10 09:26:20|12446.9|12431.9|12446.8|12431.8|12446.9|12431.9|12446.8|12431.8|1
1644485190000|2022-02-10 09:26:30|12446.7|12431.7|12446.7|12431.7|12446.7|12431.7|12446.7|12431.7|0
1644485200000|2022-02-10 09:26:40|12446.3|12431.3|12446.3|12431.3|12446.3|12431.3|12446.3|12431.3|0
1644485220000|2022-02-10 09:27:00|12446.8|12431.8|12445.7|12430.7|12446.8|12431.8|12445.7|12430.7|8
1644485230000|2022-02-10 09:27:10|12445.6|12430.6|12445.2|12430.2|12445.6|12430.6|12445.2|12430.2|7
1644485250000|2022-02-10 09:27:30|12445.5|12430.5|12445.5|12430.5|12445.5|12430.5|12445.5|12430.5|0
1644485260000|2022-02-10 09:27:40|12444.6|12429.6|12444.6|12429.6|12444.6|12429.6|12444.6|12429.6|0
1644485280000|2022-02-10 09:28:00|12444.7|12429.7|12444.7|12429.7|12444.7|12429.7|12444.7|12429.7|0
1644485290000|2022-02-10 09:28:10|12446.7|12431.7|12446.5|12431.5|12449.7|12434.7|12446.5|12431.5|0
1644485310000|2022-02-10 09:28:30|12445.6|12430.6|12445.7|12430.7|12445.7|12430.7|12445.6|12430.6|1
1644485320000|2022-02-10 09:28:40|12446.6|12431.6|12446.6|12431.6|12446.6|12431.6|12446.6|12431.6|0
1644485330000|2022-02-10 09:28:50|12446.5|12431.5|12447.4|12432.4|12447.4|12432.4|12446.5|12431.5|0
1644485340000|2022-02-10 09:29:00|12446.2|12431.2|12445.7|12430.7|12446.2|12431.2|12445.7|12430.7|2
1644485370000|2022-02-10 09:29:30|12445.6|12430.6|12445.6|12430.6|12445.6|12430.6|12445.6|12430.6|0
1644485420000|2022-02-10 09:30:20|12445.7|12430.7|12445.7|12430.7|12445.7|12430.7|12445.7|12430.7|0
1644485430000|2022-02-10 09:30:30|12445.6|12430.6|12445.6|12430.6|12445.6|12430.6|12445.6|12430.6|0
1644485520000|2022-02-10 09:32:00|12444.4|12429.4|12443.9|12428.9|12444.4|12429.4|12443.9|12428.9|3
1644485560000|2022-02-10 09:32:40|12444|12429|12445|12430|12446.4|12431.4|12444|12429|0
1644485580000|2022-02-10 09:33:00|12444.6|12429.6|12443.9|12428.9|12444.6|12429.6|12443.9|12428.9|0
1644485630000|2022-02-10 09:33:50|12444|12429|12444.8|12429.8|12444.8|12429.8|12444|12429|0
1644485640000|2022-02-10 09:34:00|12445.8|12430.8|12445.8|12430.8|12445.8|12430.8|12445.3|12430.3|0
1644485650000|2022-02-10 09:34:10|12444.4|12429.4|12444.4|12429.4|12444.4|12429.4|12444.4|12429.4|0
1644485670000|2022-02-10 09:34:30|12444.9|12429.9|12444.9|12429.9|12445.9|12430.9|12444.9|12429.9|0
1644485700000|2022-02-10 09:35:00|12444.5|12429.5|12444.4|12429.4|12444.5|12429.5|12444.4|12429.4|1
1644485730000|2022-02-10 09:35:30|12444.8|12429.8|12444.8|12429.8|12444.8|12429.8|12444.8|12429.8|0
1644485750000|2022-02-10 09:35:50|12444.1|12429.1|12444.1|12429.1|12444.1|12429.1|12444.1|12429.1|2
1644485760000|2022-02-10 09:36:00|12442.4|12427.4|12442.4|12427.4|12442.4|12427.4|12442.4|12427.4|0
1644485780000|2022-02-10 09:36:20|12442.3|12427.3|12441.3|12426.3|12442.3|12427.3|12441.3|12426.3|0
1644485790000|2022-02-10 09:36:30|12441.6|12426.6|12442.3|12427.3|12442.4|12427.4|12441.6|12426.6|0
1644485800000|2022-02-10 09:36:40|12441.8|12426.8|12441.8|12426.8|12441.8|12426.8|12441.8|12426.8|0
1644485830000|2022-02-10 09:37:10|12442|12427|12441.8|12426.8|12442.3|12427.3|12441.8|12426.8|0
1644485840000|2022-02-10 09:37:20|12441.3|12426.3|12441.3|12426.3|12441.3|12426.3|12441.3|12426.3|0
1644485940000|2022-02-10 09:39:00|12440.8|12425.8|12440.8|12425.8|12440.8|12425.8|12440.8|12425.8|0
1644485950000|2022-02-10 09:39:10|12440.9|12425.9|12440.9|12425.9|12441.3|12426.3|12440.9|12425.9|0
1644486000000|2022-02-10 09:40:00|12441.3|12426.3|12440.8|12425.8|12441.3|12426.3|12440.8|12425.8|9
1644486020000|2022-02-10 09:40:20|12440.5|12425.5|12440.9|12425.9|12441|12426|12440.5|12425.5|16
1644486030000|2022-02-10 09:40:30|12440.5|12425.5|12440.5|12425.5|12440.5|12425.5|12439.9|12424.9|0
1644486040000|2022-02-10 09:40:40|12439.7|12424.7|12440.2|12425.2|12440.2|12425.2|12439.7|12424.7|10
1644486050000|2022-02-10 09:40:50|12439.8|12424.8|12439.8|12424.8|12439.8|12424.8|12439.3|12424.3|20
1644486060000|2022-02-10 09:41:00|12440|12425|12440.4|12425.4|12440.5|12425.5|12440|12425|13
1644486070000|2022-02-10 09:41:10|||||||||1
1644486090000|2022-02-10 09:41:30|||||||||1
1644486100000|2022-02-10 09:41:40|12440|12425|12441.5|12426.5|12441.5|12426.5|12440|12425|0
1644486110000|2022-02-10 09:41:50|12441.4|12426.4|12440.5|12425.5|12441.4|12426.4|12440.5|12425.5|0
1644486130000|2022-02-10 09:42:10|12440.9|12425.9|12440.9|12425.9|12440.9|12425.9|12440.9|12425.9|0
1644486150000|2022-02-10 09:42:30|12441|12426|12441|12426|12441|12426|12441|12426|1
1644486210000|2022-02-10 09:43:30|12439.5|12424.5|12438.1|12423.1|12439.5|12424.5|12438.1|12423.1|1
1644486230000|2022-02-10 09:43:50|12438.6|12423.6|12438.3|12423.3|12438.7|12423.7|12438.3|12423.3|13
1644486240000|2022-02-10 09:44:00|12437.9|12422.9|12437.7|12422.7|12438.3|12423.3|12437.7|12422.7|0
1644486250000|2022-02-10 09:44:10|12437.2|12422.2|12437.2|12422.2|12437.2|12422.2|12437.2|12422.2|0
1644486280000|2022-02-10 09:44:40|12436.8|12421.8|12436.8|12421.8|12436.8|12421.8|12436.8|12421.8|0
1644486290000|2022-02-10 09:44:50|12437.3|12422.3|12439.9|12424.9|12439.9|12424.9|12437.3|12422.3|0
1644486320000|2022-02-10 09:45:20|12440.6|12425.6|12440.6|12425.6|12440.6|12425.6|12440.6|12425.6|0
1644486330000|2022-02-10 09:45:30|12441.4|12426.4|12441.4|12426.4|12441.4|12426.4|12441.4|12426.4|0
1644486350000|2022-02-10 09:45:50|12441.5|12426.5|12443.2|12428.2|12443.2|12428.2|12441.5|12426.5|0
1644486360000|2022-02-10 09:46:00|12442.8|12427.8|12442.8|12427.8|12442.8|12427.8|12442.8|12427.8|0
1644486370000|2022-02-10 09:46:10|12442.9|12427.9|12445.4|12430.4|12445.8|12430.8|12442.9|12427.9|4
1644486390000|2022-02-10 09:46:30|12445.9|12430.9|12445.9|12430.9|12445.9|12430.9|12445.9|12430.9|0
1644486400000|2022-02-10 09:46:40|12445.4|12430.4|12445.4|12430.4|12445.4|12430.4|12445.4|12430.4|0
1644486480000|2022-02-10 09:48:00|12442.3|12427.3|12442.2|12427.2|12442.3|12427.3|12442.2|12427.2|2
1644486540000|2022-02-10 09:49:00|12442.3|12427.3|12439.4|12424.4|12442.3|12427.3|12439.4|12424.4|2
1644486550000|2022-02-10 09:49:10|12439.1|12424.1|12439.1|12424.1|12439.1|12424.1|12439.1|12424.1|0
1644486570000|2022-02-10 09:49:30|12436.1|12421.1|12436.1|12421.1|12436.1|12421.1|12436.1|12421.1|0
1644486610000|2022-02-10 09:50:10|||||||||9
1644486620000|2022-02-10 09:50:20|||||||||10
1644486630000|2022-02-10 09:50:30|||||||||4
1644486690000|2022-02-10 09:51:30|12437|12422|12437|12422|12437|12422|12437|12422|0
1644486700000|2022-02-10 09:51:40|12436.9|12421.9|12436.9|12421.9|12436.9|12421.9|12436.9|12421.9|2
1644486780000|2022-02-10 09:53:00|12436.8|12421.8|12436.8|12421.8|12436.8|12421.8|12436.8|12421.8|0
1644486810000|2022-02-10 09:53:30|12437.7|12422.7|12437.7|12422.7|12437.7|12422.7|12437.7|12422.7|0
1644486820000|2022-02-10 09:53:40|12436.7|12421.7|12436.7|12421.7|12436.7|12421.7|12436.7|12421.7|0
1644486840000|2022-02-10 09:54:00|12435.8|12420.8|12435.8|12420.8|12435.8|12420.8|12435.8|12420.8|0
1644486860000|2022-02-10 09:54:20|12436.6|12421.6|12439.6|12424.6|12439.6|12424.6|12436.6|12421.6|1
1644486870000|2022-02-10 09:54:30|12439.1|12424.1|12436.9|12421.9|12439.1|12424.1|12436.9|12421.9|0
1644486900000|2022-02-10 09:55:00|12437.3|12422.3|12437.2|12422.2|12437.3|12422.3|12437.2|12422.2|1
1644487020000|2022-02-10 09:57:00|12437.3|12422.3|12437.3|12422.3|12437.3|12422.3|12437.3|12422.3|1
1644487030000|2022-02-10 09:57:10|12437.7|12422.7|12437.7|12422.7|12437.7|12422.7|12437.7|12422.7|0
1644487040000|2022-02-10 09:57:20|12437.9|12422.9|12441.4|12426.4|12441.4|12426.4|12436.3|12421.3|2
1644487050000|2022-02-10 09:57:30|12442.4|12427.4|12442.3|12427.3|12442.4|12427.4|12442.3|12427.3|1
1644487060000|2022-02-10 09:57:40|12443.4|12428.4|12443.4|12428.4|12443.4|12428.4|12443.4|12428.4|0
1644487080000|2022-02-10 09:58:00|12443.3|12428.3|12446.6|12431.6|12446.6|12431.6|12443.3|12428.3|0
1644487100000|2022-02-10 09:58:20|12447.1|12432.1|12447|12432|12447.1|12432.1|12447|12432|1
1644487140000|2022-02-10 09:59:00|12447.1|12432.1|12447.1|12432.1|12447.1|12432.1|12447.1|12432.1|0
1644487180000|2022-02-10 09:59:40|12447|12432|12447|12432|12447|12432|12447|12432|1
1644487200000|2022-02-10 10:00:00|12446.9|12431.9|12446.9|12431.9|12447|12432|12446.9|12431.9|0
1644487210000|2022-02-10 10:00:10|12447|12432|12446.9|12431.9|12447|12432|12446.9|12431.9|2
1644487220000|2022-02-10 10:00:20|12447|12432|12446.8|12431.8|12447|12432|12446.8|12431.8|0
1644487230000|2022-02-10 10:00:30|12446.7|12431.7|12446.7|12431.7|12446.7|12431.7|12446.7|12431.7|2
1644487260000|2022-02-10 10:01:00|12447.2|12432.2|12446.7|12431.7|12447.2|12432.2|12446.7|12431.7|0
1644487270000|2022-02-10 10:01:10|12447|12432|12447|12432|12447|12432|12447|12432|1
1644487280000|2022-02-10 10:01:20|12447.1|12432.1|12447|12432|12447.1|12432.1|12446.6|12431.6|0
1644487290000|2022-02-10 10:01:30|12446.6|12431.6|12447|12432|12447.2|12432.2|12446.6|12431.6|0
1644487310000|2022-02-10 10:01:50|12447.1|12432.1|12447.1|12432.1|12447.1|12432.1|12447.1|12432.1|0
1644487320000|2022-02-10 10:02:00|12446.6|12431.6|12446.7|12431.7|12446.7|12431.7|12446.6|12431.6|0
1644487330000|2022-02-10 10:02:10|12447.1|12432.1|12447.1|12432.1|12447.1|12432.1|12447.1|12432.1|0
1644487360000|2022-02-10 10:02:40|||||||||2
1644487410000|2022-02-10 10:03:30|12446.9|12431.9|12446.1|12431.1|12446.9|12431.9|12446.1|12431.1|0
1644487440000|2022-02-10 10:04:00|||||||||2
1644487450000|2022-02-10 10:04:10|12446|12431|12446.4|12431.4|12446.4|12431.4|12446|12431|0
1644487480000|2022-02-10 10:04:40|12447.4|12432.4|12447.4|12432.4|12447.4|12432.4|12447.4|12432.4|1
1644487500000|2022-02-10 10:05:00|12446.9|12431.9|12446.5|12431.5|12446.9|12431.9|12446.4|12431.4|0
1644487510000|2022-02-10 10:05:10|12446.9|12431.9|12446.5|12431.5|12446.9|12431.9|12446.4|12431.4|0
1644487520000|2022-02-10 10:05:20|12446.9|12431.9|12446.5|12431.5|12446.9|12431.9|12446.4|12431.4|0
1644487530000|2022-02-10 10:05:30|12446.9|12431.9|12446.6|12431.6|12446.9|12431.9|12446.4|12431.4|0
1644487540000|2022-02-10 10:05:40|12447.9|12432.9|12447.9|12432.9|12447.9|12432.9|12447.9|12432.9|0
1644487560000|2022-02-10 10:06:00|12449.2|12434.2|12448.9|12433.9|12449.5|12434.5|12448.9|12433.9|1
1644487640000|2022-02-10 10:07:20|||||||||1
1644487690000|2022-02-10 10:08:10|12447.8|12432.8|12447.8|12432.8|12447.8|12432.8|12447.8|12432.8|0
1644487910000|2022-02-10 10:11:50|||||||||4
1644487920000|2022-02-10 10:12:00|12448.6|12433.6|12448.6|12433.6|12448.6|12433.6|12448.6|12433.6|2
1644487930000|2022-02-10 10:12:10|12449.1|12434.1|12448.6|12433.6|12449.1|12434.1|12448.6|12433.6|12
1644488100000|2022-02-10 10:15:00|12448.2|12433.2|12448.2|12433.2|12448.2|12433.2|12448.2|12433.2|0
1644488130000|2022-02-10 10:15:30|12448.1|12433.1|12444.1|12429.1|12448.1|12433.1|12444.1|12429.1|2
1644488140000|2022-02-10 10:15:40|12443.3|12428.3|12443.3|12428.3|12443.3|12428.3|12443.3|12428.3|0
1644488160000|2022-02-10 10:16:00|12442.8|12427.8|12442.8|12427.8|12442.8|12427.8|12442.8|12427.8|3
1644488170000|2022-02-10 10:16:10|12443.1|12428.1|12443.6|12428.6|12443.6|12428.6|12443.1|12428.1|1
1644488200000|2022-02-10 10:16:40|12448.1|12433.1|12446.1|12431.1|12448.1|12433.1|12446.1|12431.1|0
1644488220000|2022-02-10 10:17:00|12446.6|12431.6|12446|12431|12446.6|12431.6|12446|12431|2
1644488250000|2022-02-10 10:17:30|||||||||1
1644488290000|2022-02-10 10:18:10|12445.9|12430.9|12445.9|12430.9|12445.9|12430.9|12445.9|12430.9|5
1644488410000|2022-02-10 10:20:10|12445.4|12430.4|12442.6|12427.6|12445.4|12430.4|12442.1|12427.1|8
1644488420000|2022-02-10 10:20:20|||||||||3
1644488430000|2022-02-10 10:20:30|12442.4|12427.4|12442.6|12427.6|12442.6|12427.6|12441.7|12426.7|1
1644488440000|2022-02-10 10:20:40|12437.9|12422.9|12437.8|12422.8|12437.9|12422.9|12437.8|12422.8|13
1644488450000|2022-02-10 10:20:50|12436.8|12421.8|12436.8|12421.8|12436.8|12421.8|12436.8|12421.8|0
1644488520000|2022-02-10 10:22:00|12436.6|12421.6|12433.4|12418.4|12436.6|12421.6|12433.3|12418.3|0
1644488540000|2022-02-10 10:22:20|12433.5|12418.5|12433.5|12418.5|12433.5|12418.5|12433.5|12418.5|0
1644488550000|2022-02-10 10:22:30|12433.9|12418.9|12434.5|12419.5|12434.5|12419.5|12433.9|12418.9|4
1644488570000|2022-02-10 10:22:50|12434.6|12419.6|12435.5|12420.5|12435.5|12420.5|12434.6|12419.6|0
1644488590000|2022-02-10 10:23:10|12436.3|12421.3|12436.3|12421.3|12436.3|12421.3|12436.3|12421.3|0
1644488610000|2022-02-10 10:23:30|12435.9|12420.9|12435.9|12420.9|12435.9|12420.9|12435.9|12420.9|0
1644488630000|2022-02-10 10:23:50|12435.6|12420.6|12433.8|12418.8|12435.6|12420.6|12433.8|12418.8|0
1644488640000|2022-02-10 10:24:00|12432.4|12417.4|12432.4|12417.4|12432.4|12417.4|12432.4|12417.4|0
1644488650000|2022-02-10 10:24:10|12432.3|12417.3|12429|12414|12432.3|12417.3|12428.5|12413.5|0
1644488670000|2022-02-10 10:24:30|12428.5|12413.5|12429|12414|12429|12414|12428.5|12413.5|3
1644488680000|2022-02-10 10:24:40|12428.5|12413.5|12428.5|12413.5|12428.5|12413.5|12428.5|12413.5|0
1644488760000|2022-02-10 10:26:00|12429|12414|12429|12414|12429|12414|12429|12414|0
1644488780000|2022-02-10 10:26:20|12429.6|12414.6|12429.6|12414.6|12429.6|12414.6|12429.6|12414.6|0
1644488800000|2022-02-10 10:26:40|12430|12415|12430|12415|12430|12415|12430|12415|2
1644488820000|2022-02-10 10:27:00|12427.6|12412.6|12427.6|12412.6|12427.6|12412.6|12427.6|12412.6|0
1644488830000|2022-02-10 10:27:10|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|0
1644488850000|2022-02-10 10:27:30|12426.6|12411.6|12426.6|12411.6|12426.6|12411.6|12426.6|12411.6|0
1644488890000|2022-02-10 10:28:10|||||||||5
1644488920000|2022-02-10 10:28:40|12427|12412|12432.1|12417.1|12432.1|12417.1|12427|12412|0
1644488950000|2022-02-10 10:29:10|12435.5|12420.5|12435.5|12420.5|12435.5|12420.5|12435.5|12420.5|13
1644488980000|2022-02-10 10:29:40|||||||||3
1644489060000|2022-02-10 10:31:00|12436|12421|12436.5|12421.5|12436.5|12421.5|12436|12421|0
1644489070000|2022-02-10 10:31:10|12437|12422|12437|12422|12437|12422|12437|12422|4
1644489120000|2022-02-10 10:32:00|12436.9|12421.9|12436.5|12421.5|12436.9|12421.9|12436.5|12421.5|1
1644489130000|2022-02-10 10:32:10|12434.5|12419.5|12434.9|12419.9|12434.9|12419.9|12434.5|12419.5|1
1644489140000|2022-02-10 10:32:20|||||||||1
1644489160000|2022-02-10 10:32:40|12435|12420|12435.4|12420.4|12435.4|12420.4|12435|12420|0
1644489170000|2022-02-10 10:32:50|12435.8|12420.8|12437.4|12422.4|12437.4|12422.4|12435.8|12420.8|10
1644489180000|2022-02-10 10:33:00|12437.9|12422.9|12437.9|12422.9|12437.9|12422.9|12437.5|12422.5|8
1644489200000|2022-02-10 10:33:20|12438.4|12423.4|12443.5|12428.5|12443.5|12428.5|12438.4|12423.4|3
1644489210000|2022-02-10 10:33:30|12443.6|12428.6|12443.6|12428.6|12443.6|12428.6|12443.6|12428.6|0
1644489220000|2022-02-10 10:33:40|12444.9|12429.9|12444.9|12429.9|12444.9|12429.9|12444.9|12429.9|0
1644489230000|2022-02-10 10:33:50|12445|12430|12445|12430|12445|12430|12445|12430|0
1644489280000|2022-02-10 10:34:40|12444.9|12429.9|12444.4|12429.4|12444.9|12429.9|12444.4|12429.4|4
1644489290000|2022-02-10 10:34:50|12443.9|12428.9|12443.9|12428.9|12443.9|12428.9|12443.9|12428.9|0
1644489310000|2022-02-10 10:35:10|12444.8|12429.8|12444|12429|12444.8|12429.8|12444|12429|5
1644489320000|2022-02-10 10:35:20|||||||||4
1644489330000|2022-02-10 10:35:30|12443.9|12428.9|12443.5|12428.5|12443.9|12428.9|12443.5|12428.5|0
1644489360000|2022-02-10 10:36:00|12441.3|12426.3|12439.9|12424.9|12441.5|12426.5|12439.9|12424.9|3
1644489370000|2022-02-10 10:36:10|12439.4|12424.4|12438.9|12423.9|12439.4|12424.4|12438.9|12423.9|0
1644489390000|2022-02-10 10:36:30|12438.7|12423.7|12437.8|12422.8|12438.7|12423.7|12437.8|12422.8|0
1644489400000|2022-02-10 10:36:40|12437.4|12422.4|12438.2|12423.2|12438.2|12423.2|12437.4|12422.4|0
1644489420000|2022-02-10 10:37:00|12437.8|12422.8|12435.4|12420.4|12438.2|12423.2|12435.4|12420.4|0
1644489430000|2022-02-10 10:37:10|12435.3|12420.3|12434.4|12419.4|12435.3|12420.3|12434.4|12419.4|0
1644489470000|2022-02-10 10:37:50|12434.5|12419.5|12435|12420|12435.5|12420.5|12434.5|12419.5|0
1644489480000|2022-02-10 10:38:00|12434.4|12419.4|12434.9|12419.9|12434.9|12419.9|12434.4|12419.4|0
1644489490000|2022-02-10 10:38:10|12435.4|12420.4|12435.4|12420.4|12435.4|12420.4|12435.4|12420.4|0
1644489510000|2022-02-10 10:38:30|12434.9|12419.9|12434.9|12419.9|12434.9|12419.9|12434.9|12419.9|0
1644489540000|2022-02-10 10:39:00|12434|12419|12434.9|12419.9|12434.9|12419.9|12433.9|12418.9|4
1644489600000|2022-02-10 10:40:00|12435.4|12420.4|12434.9|12419.9|12435.4|12420.4|12434.9|12419.9|0
1644489610000|2022-02-10 10:40:10|12435.4|12420.4|12435.4|12420.4|12435.4|12420.4|12435.4|12420.4|0
1644489630000|2022-02-10 10:40:30|12433.4|12418.4|12433.4|12418.4|12433.4|12418.4|12433.4|12418.4|0
1644489660000|2022-02-10 10:41:00|12433.9|12418.9|12433.8|12418.8|12433.9|12418.9|12433.8|12418.8|0
1644489670000|2022-02-10 10:41:10|12433.4|12418.4|12435.9|12420.9|12435.9|12420.9|12433.4|12418.4|1
1644489710000|2022-02-10 10:41:50|12438.1|12423.1|12438.4|12423.4|12438.4|12423.4|12438.1|12423.1|3
1644489720000|2022-02-10 10:42:00|12438.8|12423.8|12436.4|12421.4|12438.8|12423.8|12436.4|12421.4|0
1644489830000|2022-02-10 10:43:50|||||||||3
1644489850000|2022-02-10 10:44:10|12436.6|12421.6|12438.9|12423.9|12438.9|12423.9|12436.6|12421.6|0
1644489870000|2022-02-10 10:44:30|12439.4|12424.4|12438.9|12423.9|12439.4|12424.4|12438.9|12423.9|5
1644489880000|2022-02-10 10:44:40|||||||||2
1644489890000|2022-02-10 10:44:50|||||||||8
1644489960000|2022-02-10 10:46:00|12439.4|12424.4|12439.4|12424.4|12439.4|12424.4|12438.9|12423.9|3
1644489970000|2022-02-10 10:46:10|12438.9|12423.9|12442.9|12427.9|12442.9|12427.9|12438.9|12423.9|0
1644490020000|2022-02-10 10:47:00|||||||||1
1644490050000|2022-02-10 10:47:30|12442.4|12427.4|12442.9|12427.9|12442.9|12427.9|12442.4|12427.4|0
1644490060000|2022-02-10 10:47:40|12443.1|12428.1|12444.4|12429.4|12444.4|12429.4|12443.1|12428.1|0
1644490090000|2022-02-10 10:48:10|12444.8|12429.8|12446.9|12431.9|12447.4|12432.4|12444.8|12429.8|0
1644490120000|2022-02-10 10:48:40|12446.4|12431.4|12451.9|12436.9|12451.9|12436.9|12446.4|12431.4|0
1644490130000|2022-02-10 10:48:50|12451.4|12436.4|12452.9|12437.9|12452.9|12437.9|12451.4|12436.4|4
1644490140000|2022-02-10 10:49:00|12453.1|12438.1|12453.2|12438.2|12453.2|12438.2|12453.1|12438.1|20
1644490160000|2022-02-10 10:49:20|12456.2|12441.2|12458.9|12443.9|12459|12444|12456|12441|9
1644490170000|2022-02-10 10:49:30|12459|12444|12470.7|12455.7|12471.1|12456.1|12458.9|12443.9|6
1644490190000|2022-02-10 10:49:50|12471.1|12456.1|12472.2|12457.2|12472.2|12457.2|12471.1|12456.1|1
1644490200000|2022-02-10 10:50:00|12473.2|12458.2|12472.6|12457.6|12473.5|12458.5|12472.6|12457.6|0
1644490210000|2022-02-10 10:50:10|12477.8|12462.8|12483.8|12468.8|12485|12470|12477.8|12462.8|7
1644490220000|2022-02-10 10:50:20|12483.7|12468.7|12486.7|12471.7|12486.7|12471.7|12483.7|12468.7|1
1644490230000|2022-02-10 10:50:30|12486.6|12471.6|12488.8|12473.8|12489.8|12474.8|12486.6|12471.6|3
1644490240000|2022-02-10 10:50:40|12489.2|12474.2|12488.1|12473.1|12489.2|12474.2|12488.1|12473.1|3
1644490280000|2022-02-10 10:51:20|12489.2|12474.2|12489.7|12474.7|12489.7|12474.7|12489.2|12474.2|5
1644490290000|2022-02-10 10:51:30|12489.6|12474.6|12489.1|12474.1|12489.6|12474.6|12489.1|12474.1|0
1644490320000|2022-02-10 10:52:00|12486.1|12471.1|12485.7|12470.7|12486.1|12471.1|12485.7|12470.7|1
1644490330000|2022-02-10 10:52:10|12485.9|12470.9|12487.2|12472.2|12487.2|12472.2|12485.9|12470.9|0
1644490350000|2022-02-10 10:52:30|||||||||1
1644490370000|2022-02-10 10:52:50|12487.3|12472.3|12488.2|12473.2|12488.2|12473.2|12487.3|12472.3|0
1644490380000|2022-02-10 10:53:00|12489.2|12474.2|12489.1|12474.1|12489.2|12474.2|12489.1|12474.1|1
1644490390000|2022-02-10 10:53:10|12488.7|12473.7|12488.7|12473.7|12488.7|12473.7|12488.7|12473.7|0
1644490420000|2022-02-10 10:53:40|12489.1|12474.1|12489.1|12474.1|12489.1|12474.1|12489.1|12474.1|0
1644490430000|2022-02-10 10:53:50|||||||||2
1644490440000|2022-02-10 10:54:00|12488.6|12473.6|12488.1|12473.1|12488.6|12473.6|12488.1|12473.1|1
1644490450000|2022-02-10 10:54:10|12488.6|12473.6|12488.7|12473.7|12488.7|12473.7|12488.2|12473.2|1
1644490460000|2022-02-10 10:54:20|12489.7|12474.7|12491.1|12476.1|12491.2|12476.2|12489.7|12474.7|1
1644490470000|2022-02-10 10:54:30|12490.7|12475.7|12490.2|12475.2|12490.7|12475.7|12490.2|12475.2|0
1644490490000|2022-02-10 10:54:50|||||||||2
1644490510000|2022-02-10 10:55:10|12489.5|12474.5|12489.5|12474.5|12489.5|12474.5|12489.5|12474.5|1
1644490530000|2022-02-10 10:55:30|12486.1|12471.1|12486.1|12471.1|12486.1|12471.1|12486.1|12471.1|0
1644490540000|2022-02-10 10:55:40|12487.6|12472.6|12487.6|12472.6|12487.6|12472.6|12487.6|12472.6|0
1644490550000|2022-02-10 10:55:50|12488.1|12473.1|12488|12473|12488.1|12473.1|12488|12473|0
1644490590000|2022-02-10 10:56:30|12488.1|12473.1|12488.1|12473.1|12488.1|12473.1|12488.1|12473.1|0
1644490620000|2022-02-10 10:57:00|12488|12473|12488|12473|12488|12473|12488|12473|0
1644490640000|2022-02-10 10:57:20|12485.4|12470.4|12484.5|12469.5|12485.4|12470.4|12484.5|12469.5|2
1644490650000|2022-02-10 10:57:30|12484|12469|12480.7|12465.7|12484|12469|12480.7|12465.7|4
1644490660000|2022-02-10 10:57:40|12479.7|12464.7|12480.1|12465.1|12480.2|12465.2|12479.7|12464.7|0
1644490670000|2022-02-10 10:57:50|12480|12465|12479.6|12464.6|12480|12465|12479.6|12464.6|0
1644490710000|2022-02-10 10:58:30|12480|12465|12477.5|12462.5|12480|12465|12477.5|12462.5|0
1644490720000|2022-02-10 10:58:40|12477.2|12462.2|12474.6|12459.6|12477.2|12462.2|12474.6|12459.6|0
1644490730000|2022-02-10 10:58:50|12474.7|12459.7|12475.1|12460.1|12475.1|12460.1|12474.7|12459.7|0
1644490770000|2022-02-10 10:59:30|12475|12460|12475|12460|12475|12460|12475|12460|0
1644490780000|2022-02-10 10:59:40|12479.8|12464.8|12481.4|12466.4|12481.4|12466.4|12479.8|12464.8|1
1644490790000|2022-02-10 10:59:50|12481.2|12466.2|12481|12466|12482.5|12467.5|12481|12466|0
1644490830000|2022-02-10 11:00:30|||||||||5
1644490850000|2022-02-10 11:00:50|||||||||1
1644490860000|2022-02-10 11:01:00|12480|12465|12480.5|12465.5|12480.5|12465.5|12480|12465|0
1644490890000|2022-02-10 11:01:30|12480|12465|12480.1|12465.1|12480.1|12465.1|12480|12465|4
1644490900000|2022-02-10 11:01:40|12480|12465|12480|12465|12480.5|12465.5|12480|12465|0
1644490910000|2022-02-10 11:01:50|12480.6|12465.6|12481.2|12466.2|12481.2|12466.2|12480|12465|0
1644490920000|2022-02-10 11:02:00|12480|12465|12480.5|12465.5|12480.5|12465.5|12480|12465|1
1644490940000|2022-02-10 11:02:20|12480|12465|12480|12465|12480|12465|12480|12465|0
1644490950000|2022-02-10 11:02:30|12479|12464|12479|12464|12479|12464|12479|12464|0
1644491050000|2022-02-10 11:04:10|12477.3|12462.3|12477.6|12462.6|12477.6|12462.6|12477|12462|1
1644491060000|2022-02-10 11:04:20|12477.5|12462.5|12476|12461|12477.5|12462.5|12476|12461|1
1644491090000|2022-02-10 11:04:50|12475|12460|12474.9|12459.9|12475|12460|12474.9|12459.9|0
1644491100000|2022-02-10 11:05:00|12474.8|12459.8|12474.8|12459.8|12474.8|12459.8|12474.8|12459.8|1
1644491160000|2022-02-10 11:06:00|||||||||1
1644491170000|2022-02-10 11:06:10|12473.8|12458.8|12473.8|12458.8|12473.8|12458.8|12473.8|12458.8|0
1644491190000|2022-02-10 11:06:30|12475.8|12460.8|12475.9|12460.9|12475.9|12460.9|12475.8|12460.8|0
1644491200000|2022-02-10 11:06:40|12476.3|12461.3|12475.8|12460.8|12476.3|12461.3|12475.8|12460.8|0
1644491210000|2022-02-10 11:06:50|||||||||1
1644491220000|2022-02-10 11:07:00|12476.2|12461.2|12477.3|12462.3|12477.3|12462.3|12476.2|12461.2|1
1644491230000|2022-02-10 11:07:10|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|0
1644491240000|2022-02-10 11:07:20|12477.3|12462.3|12477.3|12462.3|12477.3|12462.3|12477.3|12462.3|1
1644491270000|2022-02-10 11:07:50|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|0
1644491290000|2022-02-10 11:08:10|12477.3|12462.3|12477.3|12462.3|12477.3|12462.3|12477.3|12462.3|0
1644491320000|2022-02-10 11:08:40|12477.2|12462.2|12477.6|12462.6|12477.6|12462.6|12477.2|12462.2|12
1644491330000|2022-02-10 11:08:50|12477.5|12462.5|12478|12463|12478|12463|12477.5|12462.5|1
1644491340000|2022-02-10 11:09:00|12477.5|12462.5|12477.9|12462.9|12477.9|12462.9|12477.5|12462.5|0
1644491470000|2022-02-10 11:11:10|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|0
1644491490000|2022-02-10 11:11:30|12478.4|12463.4|12479.3|12464.3|12479.3|12464.3|12478.4|12463.4|0
1644491520000|2022-02-10 11:12:00|12476.7|12461.7|12476.7|12461.7|12476.7|12461.7|12476.7|12461.7|0
1644491570000|2022-02-10 11:12:50|||||||||2
1644491700000|2022-02-10 11:15:00|12477|12462|12477.1|12462.1|12477.1|12462.1|12477|12462|1
1644491730000|2022-02-10 11:15:30|12479|12464|12479|12464|12479|12464|12479|12464|0
1644491740000|2022-02-10 11:15:40|12478.5|12463.5|12479|12464|12479|12464|12478.5|12463.5|0
1644491750000|2022-02-10 11:15:50|12479.1|12464.1|12480|12465|12480|12465|12479.1|12464.1|0
1644491760000|2022-02-10 11:16:00|12479.6|12464.6|12480.1|12465.1|12480.6|12465.6|12479.6|12464.6|1
1644491770000|2022-02-10 11:16:10|12480.6|12465.6|12480.6|12465.6|12480.6|12465.6|12480.6|12465.6|0
1644491780000|2022-02-10 11:16:20|12480.5|12465.5|12479.6|12464.6|12480.5|12465.5|12479.6|12464.6|0
1644491820000|2022-02-10 11:17:00|12482.6|12467.6|12482.5|12467.5|12482.6|12467.6|12482.5|12467.5|3
1644491830000|2022-02-10 11:17:10|12482.1|12467.1|12482.1|12467.1|12482.1|12467.1|12482.1|12467.1|0
1644491850000|2022-02-10 11:17:30|12481|12466|12481|12466|12481|12466|12481|12466|0
1644491860000|2022-02-10 11:17:40|||||||||1
1644491940000|2022-02-10 11:19:00|||||||||1
1644492040000|2022-02-10 11:20:40|||||||||1
1644492070000|2022-02-10 11:21:10|12482.5|12467.5|12485.2|12470.2|12485.2|12470.2|12482.5|12467.5|0
1644492090000|2022-02-10 11:21:30|12485.6|12470.6|12486|12471|12486.4|12471.4|12485.6|12470.6|5
1644492120000|2022-02-10 11:22:00|||||||||1
1644492150000|2022-02-10 11:22:30|12485.9|12470.9|12485.9|12470.9|12485.9|12470.9|12485.9|12470.9|0
1644492160000|2022-02-10 11:22:40|12485.5|12470.5|12485.5|12470.5|12485.5|12470.5|12485.5|12470.5|0
1644492200000|2022-02-10 11:23:20|12486.4|12471.4|12486.4|12471.4|12486.4|12471.4|12486.4|12471.4|0
1644492210000|2022-02-10 11:23:30|12485.9|12470.9|12485.9|12470.9|12485.9|12470.9|12485.9|12470.9|1
1644492250000|2022-02-10 11:24:10|12485.7|12470.7|12481.9|12466.9|12485.7|12470.7|12481.9|12466.9|1
1644492260000|2022-02-10 11:24:20|12481.7|12466.7|12479.4|12464.4|12481.7|12466.7|12479.4|12464.4|0
1644492270000|2022-02-10 11:24:30|12478.9|12463.9|12478.9|12463.9|12478.9|12463.9|12478.9|12463.9|0
1644492290000|2022-02-10 11:24:50|||||||||1
1644492300000|2022-02-10 11:25:00|12479.4|12464.4|12479.4|12464.4|12479.4|12464.4|12479.4|12464.4|3
1644492310000|2022-02-10 11:25:10|12479.9|12464.9|12479.9|12464.9|12479.9|12464.9|12479.9|12464.9|0
1644492340000|2022-02-10 11:25:40|12479.4|12464.4|12479.4|12464.4|12479.4|12464.4|12479.4|12464.4|0
1644492390000|2022-02-10 11:26:30|||||||||1
1644492400000|2022-02-10 11:26:40|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|0
1644492410000|2022-02-10 11:26:50|12478|12463|12477.7|12462.7|12478|12463|12477.7|12462.7|2
1644492420000|2022-02-10 11:27:00|12476.4|12461.4|12479.8|12464.8|12479.8|12464.8|12476.4|12461.4|0
1644492430000|2022-02-10 11:27:10|12479.4|12464.4|12479.9|12464.9|12480.3|12465.3|12479.4|12464.4|4
1644492470000|2022-02-10 11:27:50|12479.4|12464.4|12479.8|12464.8|12479.8|12464.8|12479.4|12464.4|1
1644492530000|2022-02-10 11:28:50|12476.9|12461.9|12476.9|12461.9|12476.9|12461.9|12476.9|12461.9|0
1644492540000|2022-02-10 11:29:00|12477.4|12462.4|12477.4|12462.4|12477.4|12462.4|12477.4|12462.4|0
1644492550000|2022-02-10 11:29:10|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|0
1644492560000|2022-02-10 11:29:20|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|1
1644492600000|2022-02-10 11:30:00|||||||||3
1644492690000|2022-02-10 11:31:30|12479.3|12464.3|12479.3|12464.3|12479.3|12464.3|12479.3|12464.3|0
1644492730000|2022-02-10 11:32:10|||||||||6
1644492740000|2022-02-10 11:32:20|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|0
1644492760000|2022-02-10 11:32:40|12478.9|12463.9|12479|12464|12479|12464|12478.9|12463.9|18
1644492770000|2022-02-10 11:32:50|12478.9|12463.9|12479|12464|12479|12464|12478.9|12463.9|0
1644492780000|2022-02-10 11:33:00|12478.9|12463.9|12478.9|12463.9|12478.9|12463.9|12478.9|12463.9|0
1644493030000|2022-02-10 11:37:10|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|12478.8|12463.8|3
1644493160000|2022-02-10 11:39:20|12479|12464|12486.4|12471.4|12486.4|12471.4|12479|12464|7
1644493170000|2022-02-10 11:39:30|12487.3|12472.3|12487.3|12472.3|12487.3|12472.3|12487.3|12472.3|0
1644493180000|2022-02-10 11:39:40|12486.8|12471.8|12486.4|12471.4|12486.8|12471.8|12485.9|12470.9|0
1644493190000|2022-02-10 11:39:50|12486.3|12471.3|12486.3|12471.3|12486.3|12471.3|12486.3|12471.3|0
1644493210000|2022-02-10 11:40:10|12485.8|12470.8|12485.8|12470.8|12485.8|12470.8|12485.8|12470.8|0
1644493320000|2022-02-10 11:42:00|12484.1|12469.1|12483.8|12468.8|12484.1|12469.1|12483.8|12468.8|1
1644493330000|2022-02-10 11:42:10|12484.3|12469.3|12484.3|12469.3|12484.3|12469.3|12484.3|12469.3|0
1644493360000|2022-02-10 11:42:40|12484.5|12469.5|12485.3|12470.3|12485.3|12470.3|12484.5|12469.5|0
1644493520000|2022-02-10 11:45:20|||||||||1
1644493530000|2022-02-10 11:45:30|12485.4|12470.4|12485.5|12470.5|12485.5|12470.5|12485.4|12470.4|11
1644493540000|2022-02-10 11:45:40|12489|12474|12490.4|12475.4|12490.4|12475.4|12488.9|12473.9|13
1644493550000|2022-02-10 11:45:50|12490.5|12475.5|12490|12475|12490.5|12475.5|12490|12475|0
1644493560000|2022-02-10 11:46:00|||||||||1
1644493600000|2022-02-10 11:46:40|12489.5|12474.5|12489.5|12474.5|12489.5|12474.5|12489.5|12474.5|0
1644493620000|2022-02-10 11:47:00|12489.3|12474.3|12488|12473|12489.3|12474.3|12486.5|12471.5|2
1644493630000|2022-02-10 11:47:10|12488.1|12473.1|12487|12472|12488.5|12473.5|12487|12472|0
1644493640000|2022-02-10 11:47:20|12486.1|12471.1|12486.1|12471.1|12486.1|12471.1|12486.1|12471.1|0
1644493660000|2022-02-10 11:47:40|12485.8|12470.8|12485.8|12470.8|12485.8|12470.8|12485.8|12470.8|1
1644493680000|2022-02-10 11:48:00|12483.6|12468.6|12476.1|12461.1|12483.6|12468.6|12476.1|12461.1|2
1644493690000|2022-02-10 11:48:10|12476|12461|12476|12461|12476|12461|12476|12461|0
1644493700000|2022-02-10 11:48:20|12475.5|12460.5|12475.1|12460.1|12475.5|12460.5|12475.1|12460.1|0
1644493730000|2022-02-10 11:48:50|12475|12460|12468.6|12453.6|12475.1|12460.1|12468.6|12453.6|5
1644493740000|2022-02-10 11:49:00|12468.2|12453.2|12471.7|12456.7|12471.7|12456.7|12468.2|12453.2|0
1644493750000|2022-02-10 11:49:10|12472.2|12457.2|12472.6|12457.6|12472.6|12457.6|12472.2|12457.2|0
1644493760000|2022-02-10 11:49:20|12472.1|12457.1|12474.1|12459.1|12474.1|12459.1|12471.9|12456.9|0
1644493790000|2022-02-10 11:49:50|12474|12459|12469|12454|12474|12459|12469|12454|8
1644493800000|2022-02-10 11:50:00|12468.5|12453.5|12468.5|12453.5|12468.5|12453.5|12468.5|12453.5|0
1644493860000|2022-02-10 11:51:00|||||||||1
1644493870000|2022-02-10 11:51:10|12467.5|12452.5|12467.5|12452.5|12467.5|12452.5|12467.5|12452.5|0
1644493880000|2022-02-10 11:51:20|||||||||1
1644493890000|2022-02-10 11:51:30|12467.9|12452.9|12470.5|12455.5|12470.5|12455.5|12467.9|12452.9|0
1644493920000|2022-02-10 11:52:00|12470.7|12455.7|12470|12455|12471.5|12456.5|12470|12455|4
1644493940000|2022-02-10 11:52:20|12470.3|12455.3|12470.3|12455.3|12470.3|12455.3|12470.3|12455.3|4
1644493950000|2022-02-10 11:52:30|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|0
1644493980000|2022-02-10 11:53:00|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|12469.8|12454.8|0
1644493990000|2022-02-10 11:53:10|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|0
1644494000000|2022-02-10 11:53:20|12469.7|12454.7|12468.8|12453.8|12469.7|12454.7|12468.8|12453.8|0
1644494010000|2022-02-10 11:53:30|12468.9|12453.9|12468.7|12453.7|12468.9|12453.9|12468.7|12453.7|0
1644494060000|2022-02-10 11:54:20|12468.1|12453.1|12465.7|12450.7|12468.1|12453.1|12465.7|12450.7|1
1644494140000|2022-02-10 11:55:40|12465.5|12450.5|12463.7|12448.7|12465.5|12450.5|12463.7|12448.7|0
1644494150000|2022-02-10 11:55:50|||||||||1
1644494220000|2022-02-10 11:57:00|12463.3|12448.3|12464.8|12449.8|12464.8|12449.8|12463.2|12448.2|2
1644494230000|2022-02-10 11:57:10|12465.2|12450.2|12465.2|12450.2|12465.2|12450.2|12465.2|12450.2|0
1644494240000|2022-02-10 11:57:20|||||||||1
1644494280000|2022-02-10 11:58:00|12465.5|12450.5|12465.5|12450.5|12465.5|12450.5|12465.5|12450.5|1
1644494290000|2022-02-10 11:58:10|12466.8|12451.8|12468.8|12453.8|12468.8|12453.8|12466.8|12451.8|0
1644494320000|2022-02-10 11:58:40|12469.2|12454.2|12469.2|12454.2|12469.2|12454.2|12469.2|12454.2|0
1644494330000|2022-02-10 11:58:50|12468.3|12453.3|12469.1|12454.1|12469.1|12454.1|12468.3|12453.3|9
1644494340000|2022-02-10 11:59:00|12469|12454|12468.6|12453.6|12469|12454|12468.6|12453.6|0
1644494380000|2022-02-10 11:59:40|12468.7|12453.7|12469|12454|12469.1|12454.1|12468.7|12453.7|5
1644494400000|2022-02-10 12:00:00|12468.6|12453.6|12469.3|12454.3|12469.3|12454.3|12468.5|12453.5|1
1644494410000|2022-02-10 12:00:10|12468.9|12453.9|12469.4|12454.4|12469.5|12454.5|12468.9|12453.9|0
1644494430000|2022-02-10 12:00:30|12469.5|12454.5|12470|12455|12470|12455|12469.5|12454.5|0
1644494460000|2022-02-10 12:01:00|12469.6|12454.6|12470|12455|12470|12455|12469.6|12454.6|0
1644494480000|2022-02-10 12:01:20|12469.8|12454.8|12469.4|12454.4|12469.8|12454.8|12469.4|12454.4|0
1644494490000|2022-02-10 12:01:30|12469.3|12454.3|12469.3|12454.3|12469.3|12454.3|12469.3|12454.3|0
1644494500000|2022-02-10 12:01:40|12470|12455|12469.4|12454.4|12470|12455|12469.4|12454.4|0
1644494520000|2022-02-10 12:02:00|12469.5|12454.5|12467.5|12452.5|12469.5|12454.5|12466.5|12451.5|1
1644494530000|2022-02-10 12:02:10|12467.4|12452.4|12467.5|12452.5|12467.5|12452.5|12467|12452|0
1644494560000|2022-02-10 12:02:40|12467.4|12452.4|12465.9|12450.9|12467.4|12452.4|12465.9|12450.9|2
1644494580000|2022-02-10 12:03:00|12467.9|12452.9|12466.4|12451.4|12467.9|12452.9|12466.4|12451.4|0
1644494590000|2022-02-10 12:03:10|12466.7|12451.7|12467.9|12452.9|12467.9|12452.9|12466.7|12451.7|0
1644494600000|2022-02-10 12:03:20|12467.4|12452.4|12467.4|12452.4|12467.4|12452.4|12467.4|12452.4|4
1644494610000|2022-02-10 12:03:30|12467.2|12452.2|12470.7|12455.7|12470.7|12455.7|12466.4|12451.4|0
1644494620000|2022-02-10 12:03:40|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|12469.9|12454.9|1
1644494640000|2022-02-10 12:04:00|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|12470.9|12455.9|1
1644494650000|2022-02-10 12:04:10|12474.3|12459.3|12476.9|12461.9|12477.4|12462.4|12474.3|12459.3|3
1644494660000|2022-02-10 12:04:20|12477.4|12462.4|12476.4|12461.4|12477.4|12462.4|12476.4|12461.4|0
1644494670000|2022-02-10 12:04:30|12476.9|12461.9|12477.3|12462.3|12478.3|12463.3|12475.5|12460.5|1
1644494680000|2022-02-10 12:04:40|12476.9|12461.9|12476.9|12461.9|12477.9|12462.9|12476.4|12461.4|0
1644494690000|2022-02-10 12:04:50|12475.9|12460.9|12476.9|12461.9|12477.4|12462.4|12475.9|12460.9|0
1644494700000|2022-02-10 12:05:00|12477.3|12462.3|12477.3|12462.3|12477.3|12462.3|12477.3|12462.3|0
1644494710000|2022-02-10 12:05:10|12477.4|12462.4|12477.9|12462.9|12477.9|12462.9|12476.4|12461.4|0
1644494720000|2022-02-10 12:05:20|12477.4|12462.4|12476.9|12461.9|12477.4|12462.4|12476.9|12461.9|0
1644494730000|2022-02-10 12:05:30|12476.8|12461.8|12477.3|12462.3|12477.3|12462.3|12476.8|12461.8|0
1644494740000|2022-02-10 12:05:40|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|12476.7|12461.7|19
1644494760000|2022-02-10 12:06:00|12476.9|12461.9|12477.8|12462.8|12477.8|12462.8|12476.9|12461.9|1
1644494770000|2022-02-10 12:06:10|12477.7|12462.7|12477.8|12462.8|12477.8|12462.8|12476.8|12461.8|0
1644494780000|2022-02-10 12:06:20|12480|12465|12481.4|12466.4|12481.9|12466.9|12480|12465|4
1644494790000|2022-02-10 12:06:30|12478.9|12463.9|12480.4|12465.4|12480.4|12465.4|12478.9|12463.9|0
1644494800000|2022-02-10 12:06:40|12480.7|12465.7|12479.4|12464.4|12480.7|12465.7|12479.4|12464.4|0
1644494810000|2022-02-10 12:06:50|12477.9|12462.9|12479.4|12464.4|12479.4|12464.4|12477.9|12462.9|0
1644494820000|2022-02-10 12:07:00|12479.2|12464.2|12478.4|12463.4|12479.2|12464.2|12478.4|12463.4|0
1644494840000|2022-02-10 12:07:20|12477.9|12462.9|12477.9|12462.9|12477.9|12462.9|12477.9|12462.9|0
1644494850000|2022-02-10 12:07:30|12478.4|12463.4|12477.9|12462.9|12478.4|12463.4|12477.4|12462.4|1
1644494860000|2022-02-10 12:07:40|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|0
1644494900000|2022-02-10 12:08:20|12478.3|12463.3|12477.9|12462.9|12478.3|12463.3|12477.9|12462.9|0
1644494920000|2022-02-10 12:08:40|12473.3|12458.3|12473.8|12458.8|12473.8|12458.8|12473.3|12458.3|0
1644494950000|2022-02-10 12:09:10|12473.2|12458.2|12473.7|12458.7|12473.7|12458.7|12473.2|12458.2|6
1644495040000|2022-02-10 12:10:40|||||||||1
1644495080000|2022-02-10 12:11:20|12473.6|12458.6|12473.7|12458.7|12473.7|12458.7|12473.6|12458.6|2
1644495120000|2022-02-10 12:12:00|12468.7|12453.7|12468.6|12453.6|12468.7|12453.7|12468.6|12453.6|3
1644495130000|2022-02-10 12:12:10|12469.7|12454.7|12469.7|12454.7|12469.7|12454.7|12469.7|12454.7|0
1644495140000|2022-02-10 12:12:20|12469.4|12454.4|12468.6|12453.6|12469.4|12454.4|12468.6|12453.6|0
1644495150000|2022-02-10 12:12:30|12468.7|12453.7|12468.6|12453.6|12468.7|12453.7|12468.6|12453.6|0
1644495160000|2022-02-10 12:12:40|12468.5|12453.5|12468.5|12453.5|12468.5|12453.5|12468.5|12453.5|2
1644495170000|2022-02-10 12:12:50|12469.1|12454.1|12468.9|12453.9|12469.1|12454.1|12468.9|12453.9|0
1644495180000|2022-02-10 12:13:00|12468.5|12453.5|12470.1|12455.1|12470.1|12455.1|12468.5|12453.5|0
1644495210000|2022-02-10 12:13:30|||||||||1
1644495230000|2022-02-10 12:13:50|12469.9|12454.9|12470.1|12455.1|12470.1|12455.1|12469.9|12454.9|15
1644495240000|2022-02-10 12:14:00|||||||||5
1644495280000|2022-02-10 12:14:40|12470|12455|12470|12455|12470.1|12455.1|12470|12455|0
1644495320000|2022-02-10 12:15:20|12469.5|12454.5|12466.4|12451.4|12470|12455|12466.4|12451.4|4
1644495330000|2022-02-10 12:15:30|12466.5|12451.5|12464.4|12449.4|12466.5|12451.5|12464.4|12449.4|0
1644495340000|2022-02-10 12:15:40|12464.3|12449.3|12463.4|12448.4|12464.3|12449.3|12463.4|12448.4|0
1644495350000|2022-02-10 12:15:50|12461.4|12446.4|12459.4|12444.4|12461.4|12446.4|12458.4|12443.4|7
1644495360000|2022-02-10 12:16:00|12461.6|12446.6|12461.6|12446.6|12461.6|12446.6|12461.6|12446.6|2
1644495420000|2022-02-10 12:17:00|12461.3|12446.3|12461.1|12446.1|12461.3|12446.3|12460.4|12445.4|10
1644495430000|2022-02-10 12:17:10|12461.5|12446.5|12461.1|12446.1|12461.6|12446.6|12461.1|12446.1|0
1644495460000|2022-02-10 12:17:40|12461.5|12446.5|12461.5|12446.5|12461.5|12446.5|12461.5|12446.5|1
1644495470000|2022-02-10 12:17:50|12461.6|12446.6|12461.6|12446.6|12461.6|12446.6|12461.6|12446.6|0
1644495480000|2022-02-10 12:18:00|12458.8|12443.8|12458.8|12443.8|12458.8|12443.8|12458.8|12443.8|1
1644495490000|2022-02-10 12:18:10|12462.5|12447.5|12459.9|12444.9|12462.5|12447.5|12459.9|12444.9|1
1644495510000|2022-02-10 12:18:30|12462.1|12447.1|12462.6|12447.6|12462.6|12447.6|12462.1|12447.1|2
1644495520000|2022-02-10 12:18:40|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|12464.1|12449.1|0
1644495530000|2022-02-10 12:18:50|12464.2|12449.2|12465.1|12450.1|12465.1|12450.1|12464.2|12449.2|0
1644495540000|2022-02-10 12:19:00|12464.5|12449.5|12461.1|12446.1|12464.5|12449.5|12461.1|12446.1|0
1644495570000|2022-02-10 12:19:30|12461|12446|12461.1|12446.1|12461.1|12446.1|12460.5|12445.5|1
1644495580000|2022-02-10 12:19:40|12461|12446|12461|12446|12461.1|12446.1|12461|12446|0
1644495590000|2022-02-10 12:19:50|12461.1|12446.1|12461.6|12446.6|12461.6|12446.6|12461.1|12446.1|0
1644495600000|2022-02-10 12:20:00|12461.5|12446.5|12463|12448|12464.4|12449.4|12461.5|12446.5|1
1644495610000|2022-02-10 12:20:10|12462.5|12447.5|12461.9|12446.9|12463|12448|12461.9|12446.9|0
1644495620000|2022-02-10 12:20:20|12463|12448|12460.5|12445.5|12463|12448|12460.5|12445.5|0
1644495630000|2022-02-10 12:20:30|||||||||1
1644495650000|2022-02-10 12:20:50|12460.4|12445.4|12461|12446|12461|12446|12460|12445|0
1644495660000|2022-02-10 12:21:00|12460.5|12445.5|12461.9|12446.9|12462.1|12447.1|12460.5|12445.5|0
1644495670000|2022-02-10 12:21:10|12461.1|12446.1|12461|12446|12462|12447|12460.9|12445.9|1
1644495680000|2022-02-10 12:21:20|12461.1|12446.1|12461|12446|12461.1|12446.1|12461|12446|0
1644495690000|2022-02-10 12:21:30|12461.9|12446.9|12461|12446|12461.9|12446.9|12461|12446|0
1644495700000|2022-02-10 12:21:40|12461.1|12446.1|12461|12446|12463|12448|12461|12446|0
1644495710000|2022-02-10 12:21:50|12462.5|12447.5|12461|12446|12462.5|12447.5|12461|12446|0
1644495720000|2022-02-10 12:22:00|12461.1|12446.1|12462.4|12447.4|12463|12448|12461|12446|1
1644495730000|2022-02-10 12:22:10|12462.3|12447.3|12461.9|12446.9|12462.6|12447.6|12460.5|12445.5|0
1644495740000|2022-02-10 12:22:20|12461|12446|12460.5|12445.5|12461|12446|12460.5|12445.5|0
1644495750000|2022-02-10 12:22:30|12460.4|12445.4|12460|12445|12460.4|12445.4|12460|12445|0
1644495760000|2022-02-10 12:22:40|12457.5|12442.5|12457.5|12442.5|12457.5|12442.5|12456.5|12441.5|0
1644495770000|2022-02-10 12:22:50|12457.4|12442.4|12457|12442|12457.4|12442.4|12457|12442|0
1644495780000|2022-02-10 12:23:00|12456.9|12441.9|12456.9|12441.9|12457|12442|12456.5|12441.5|0
1644495790000|2022-02-10 12:23:10|12456.5|12441.5|12457|12442|12457|12442|12456.5|12441.5|0
1644495800000|2022-02-10 12:23:20|12458.4|12443.4|12459.5|12444.5|12459.5|12444.5|12458.4|12443.4|0
1644495810000|2022-02-10 12:23:30|12459.6|12444.6|12461.6|12446.6|12462.1|12447.1|12459.6|12444.6|1
1644495820000|2022-02-10 12:23:40|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|12460.1|12445.1|1
1644495830000|2022-02-10 12:23:50|12460.9|12445.9|12466.2|12451.2|12466.2|12451.2|12460.9|12445.9|0
1644495840000|2022-02-10 12:24:00|12466.6|12451.6|12467.6|12452.6|12467.6|12452.6|12466.6|12451.6|0
1644495850000|2022-02-10 12:24:10|12467.1|12452.1|12467.1|12452.1|12467.1|12452.1|12467.1|12452.1|0
1644495860000|2022-02-10 12:24:20|12466.6|12451.6|12466.6|12451.6|12466.6|12451.6|12466.6|12451.6|0
1644495870000|2022-02-10 12:24:30|12467.2|12452.2|12471.1|12456.1|12471.1|12456.1|12467.2|12452.2|1
1644495900000|2022-02-10 12:25:00|12470.6|12455.6|12470.6|12455.6|12470.6|12455.6|12470.6|12455.6|0
1644495910000|2022-02-10 12:25:10|||||||||1
1644495920000|2022-02-10 12:25:20|12470.8|12455.8|12471.6|12456.6|12471.6|12456.6|12470.8|12455.8|0
1644496000000|2022-02-10 12:26:40|||||||||1
1644496020000|2022-02-10 12:27:00|12472.6|12457.6|12471.6|12456.6|12472.6|12457.6|12471.6|12456.6|1
1644496040000|2022-02-10 12:27:20|12472.1|12457.1|12471.6|12456.6|12472.1|12457.1|12471.6|12456.6|0
1644496050000|2022-02-10 12:27:30|12472.1|12457.1|12471.6|12456.6|12472.1|12457.1|12471.6|12456.6|0
1644496060000|2022-02-10 12:27:40|12471.7|12456.7|12471.7|12456.7|12471.7|12456.7|12471.7|12456.7|0
1644496070000|2022-02-10 12:27:50|12470.2|12455.2|12470.2|12455.2|12470.2|12455.2|12470.2|12455.2|23
1644496080000|2022-02-10 12:28:00|12470.8|12455.8|12470.7|12455.7|12470.8|12455.8|12470.7|12455.7|7
1644496180000|2022-02-10 12:29:40|12470.8|12455.8|12480.9|12455.9|12480.9|12457.7|12470.8|12455.8|29
1644496190000|2022-02-10 12:29:50|12475.4|12460.4|12475.4|12460.4|12475.4|12460.4|12475.4|12460.4|0
1644496230000|2022-02-10 12:30:30|12480.3|12455.3|12480.3|12455.3|12480.3|12455.3|12480.3|12455.3|1
1644496290000|2022-02-10 12:31:30|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|1
1644496520000|2022-02-10 12:35:20|||||||||1
1644496610000|2022-02-10 12:36:50|||||||||1
1644496690000|2022-02-10 12:38:10|12481.2|12456.2|12480.7|12455.7|12481.2|12456.2|12480.7|12455.7|0
1644496700000|2022-02-10 12:38:20|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|1
1644496790000|2022-02-10 12:39:50|||||||||1
1644496860000|2022-02-10 12:41:00|||||||||3
1644496870000|2022-02-10 12:41:10|||||||||1
1644496880000|2022-02-10 12:41:20|12480.7|12455.7|12480.7|12455.7|12480.7|12455.7|12480.7|12455.7|0
1644496890000|2022-02-10 12:41:30|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|0
1644496910000|2022-02-10 12:41:50|12480.5|12455.5|12480.5|12455.5|12480.5|12455.5|12480.5|12455.5|3
1644496920000|2022-02-10 12:42:00|12467|12452|12477|12452|12477|12452|12467|12447.8|1
1644496950000|2022-02-10 12:42:30|12477.5|12452.5|12477.5|12452.5|12477.5|12452.5|12477.5|12452.5|10
1644496960000|2022-02-10 12:42:40|12477|12452|12477|12452|12477.5|12452.5|12477|12452|1
1644496980000|2022-02-10 12:43:00|12477.5|12452.5|12477.5|12452.5|12477.5|12452.5|12477.5|12452.5|1
1644496990000|2022-02-10 12:43:10|12477.3|12452.3|12477.3|12452.3|12477.3|12452.3|12477.3|12452.3|9
1644497010000|2022-02-10 12:43:30|12468.6|12453.6|12465.7|12450.7|12468.6|12453.6|12465.7|12450.7|1
1644497070000|2022-02-10 12:44:30|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|12466.2|12451.2|0
1644497080000|2022-02-10 12:44:40|12466.7|12451.7|12466.7|12451.7|12466.7|12451.7|12466.7|12451.7|0
1644497090000|2022-02-10 12:44:50|12466.5|12451.5|12465.7|12450.7|12466.5|12451.5|12465.7|12450.7|0
1644497100000|2022-02-10 12:45:00|12477.2|12452.2|12476.7|12451.7|12477.2|12452.2|12476.7|12451.7|10
1644497130000|2022-02-10 12:45:30|12476.6|12451.6|12475.7|12450.7|12476.6|12451.6|12475.7|12450.7|0
1644497220000|2022-02-10 12:47:00|12470.7|12455.7|12475.7|12450.7|12475.7|12455.7|12470.2|12450.7|1
1644497230000|2022-02-10 12:47:10|12474.2|12449.2|12474.7|12449.7|12474.7|12449.7|12474.2|12449.2|0
1644497280000|2022-02-10 12:48:00|12465.2|12450.2|12461.2|12446.2|12465.2|12450.2|12461.2|12446.2|3
1644497290000|2022-02-10 12:48:10|12463.7|12448.7|12465.7|12450.7|12467.6|12452.6|12463.7|12448.7|2
1644497300000|2022-02-10 12:48:20|12466.1|12451.1|12466.6|12451.6|12466.6|12451.6|12465.6|12450.6|0
1644497310000|2022-02-10 12:48:30|12465.6|12450.6|12465.2|12450.2|12465.6|12450.6|12465.1|12450.1|0
1644497320000|2022-02-10 12:48:40|12465|12450|12464.1|12449.1|12465|12450|12463.7|12448.7|1
1644497330000|2022-02-10 12:48:50|12463.6|12448.6|12463.6|12448.6|12463.6|12448.6|12463.6|12448.6|0
1644497340000|2022-02-10 12:49:00|12464.1|12449.1|12463.6|12448.6|12464.1|12449.1|12463.1|12448.1|0
1644497370000|2022-02-10 12:49:30|12463.7|12448.7|12464.1|12449.1|12464.1|12449.1|12463.7|12448.7|0
1644497380000|2022-02-10 12:49:40|12473.1|12448.1|12473.1|12448.1|12473.1|12448.1|12473.1|12448.1|16
1644497400000|2022-02-10 12:50:00|12480.9|12443.4|12475.7|12450.7|12481.3|12450.7|12475.6|12443.3|0
1644497410000|2022-02-10 12:50:10|||||||||2
1644497430000|2022-02-10 12:50:30|12475.9|12450.9|12475.9|12450.9|12475.9|12450.9|12475.8|12450.8|20
1644497440000|2022-02-10 12:50:40|12476.2|12451.2|12471.1|12456.1|12477.3|12456.1|12470.7|12451.2|0
1644497460000|2022-02-10 12:51:00|12471.2|12456.2|12471.1|12456.1|12471.6|12456.6|12471.1|12456.1|0
1644497470000|2022-02-10 12:51:10|12471.2|12456.2|12471.6|12456.6|12471.6|12456.6|12471.2|12456.2|0
1644497500000|2022-02-10 12:51:40|12471.1|12456.1|12471.6|12456.6|12471.6|12456.6|12471.1|12456.1|0
1644497520000|2022-02-10 12:52:00|12469.9|12454.9|12469.6|12454.6|12469.9|12454.9|12469.6|12454.6|1
1644497580000|2022-02-10 12:53:00|12469.9|12454.9|12471.6|12456.6|12471.6|12456.6|12469.9|12454.9|0
1644497650000|2022-02-10 12:54:10|12469.6|12454.6|12469.6|12454.6|12470.6|12455.6|12469.6|12454.6|0
1644497660000|2022-02-10 12:54:20|12469.9|12454.9|12471.6|12456.6|12471.6|12456.6|12469.9|12454.9|1
1644497690000|2022-02-10 12:54:50|12471.4|12456.4|12469.6|12454.6|12471.4|12456.4|12469.6|12454.6|0
1644497700000|2022-02-10 12:55:00|12468.6|12453.6|12467.6|12452.6|12468.6|12453.6|12467.1|12452.1|0
1644497710000|2022-02-10 12:55:10|12466.6|12451.6|12466.1|12451.1|12467.6|12452.6|12466.1|12451.1|0
1644497720000|2022-02-10 12:55:20|12466.2|12451.2|12466.6|12451.6|12466.6|12451.6|12466.2|12451.2|0
1644497730000|2022-02-10 12:55:30|12466.1|12451.1|12466.1|12451.1|12466.1|12451.1|12466.1|12451.1|0
1644497740000|2022-02-10 12:55:40|12466|12451|12465.7|12450.7|12466|12451|12464.8|12449.8|0
1644497750000|2022-02-10 12:55:50|12466.2|12451.2|12465.3|12450.3|12466.5|12451.5|12465.3|12450.3|1
1644497760000|2022-02-10 12:56:00|12466.1|12451.1|12469.1|12454.1|12470|12455|12466.1|12451.1|0
1644497790000|2022-02-10 12:56:30|||||||||4
1644497820000|2022-02-10 12:57:00|12465.2|12450.2|12464.7|12449.7|12465.2|12450.2|12464.7|12449.7|1
1644497830000|2022-02-10 12:57:10|12465.4|12450.4|12467.5|12452.5|12467.6|12452.6|12465.4|12450.4|0
1644497840000|2022-02-10 12:57:20|12467.6|12452.6|12467.6|12452.6|12467.6|12452.6|12467.6|12452.6|1
1644497860000|2022-02-10 12:57:40|||||||||1
1644497890000|2022-02-10 12:58:10|12467.1|12452.1|12467.6|12452.6|12467.6|12452.6|12467.1|12452.1|20
1644497900000|2022-02-10 12:58:20|12467.2|12452.2|12467.2|12452.2|12467.2|12452.2|12467.2|12452.2|9
1644497910000|2022-02-10 12:58:30|||||||||1
1644497930000|2022-02-10 12:58:50|||||||||1
1644497940000|2022-02-10 12:59:00|||||||||1
1644497950000|2022-02-10 12:59:10|||||||||1
1644497960000|2022-02-10 12:59:20|12467.1|12452.1|12467.1|12452.1|12467.1|12452.1|12467.1|12452.1|8
1644497970000|2022-02-10 12:59:30|12472.5|12447.5|12472.5|12447.5|12472.5|12447.5|12472.5|12447.5|1
1644497980000|2022-02-10 12:59:40|12467.6|12452.6|12467.6|12452.6|12467.6|12452.6|12467.6|12452.6|0
1644497990000|2022-02-10 12:59:50|12469.1|12454.1|12469.1|12454.1|12469.1|12454.1|12469.1|12454.1|0
1644498000000|2022-02-10 13:00:00|12469|12454|12468.4|12453.4|12469|12454|12468.4|12453.4|30
1644498030000|2022-02-10 13:00:30|12468.6|12453.6|12472.4|12457.4|12472.4|12457.4|12468.6|12453.6|2
1644498040000|2022-02-10 13:00:40|12472.6|12457.6|12472.8|12457.8|12472.8|12457.8|12471.8|12456.8|0
1644498050000|2022-02-10 13:00:50|12479.9|12464.9|12479.9|12464.9|12479.9|12464.9|12479.9|12464.9|4
1644498060000|2022-02-10 13:01:00|12480|12465|12480.4|12465.4|12480.4|12465.4|12480|12465|0
1644498070000|2022-02-10 13:01:10|12480.9|12465.9|12480.9|12465.9|12480.9|12465.9|12480.9|12465.9|2
1644498080000|2022-02-10 13:01:20|||||||||1
1644498090000|2022-02-10 13:01:30|||||||||1
1644498100000|2022-02-10 13:01:40|12480.8|12465.8|12480.8|12465.8|12480.8|12465.8|12480.8|12465.8|0
1644498110000|2022-02-10 13:01:50|12478.7|12463.7|12477.3|12462.3|12478.7|12463.7|12477.3|12462.3|12
1644498120000|2022-02-10 13:02:00|12474.7|12459.7|12474.7|12459.7|12474.7|12459.7|12474.7|12459.7|2
1644498130000|2022-02-10 13:02:10|12473.3|12458.3|12473.3|12458.3|12473.3|12458.3|12473.3|12458.3|5
1644498140000|2022-02-10 13:02:20|12472.9|12457.9|12472.9|12457.9|12472.9|12457.9|12472.9|12457.9|14
1644498150000|2022-02-10 13:02:30|||||||||2
1644498160000|2022-02-10 13:02:40|12473.4|12458.4|12473.4|12458.4|12473.4|12458.4|12473.4|12458.4|4
1644498170000|2022-02-10 13:02:50|12474.3|12459.3|12476.4|12461.4|12476.4|12461.4|12474.3|12459.3|0
1644498180000|2022-02-10 13:03:00|12475.9|12460.9|12473.9|12458.9|12475.9|12460.9|12473.9|12458.9|1
1644498190000|2022-02-10 13:03:10|12474.3|12459.3|12474.3|12459.3|12474.3|12459.3|12474.3|12459.3|0
1644498210000|2022-02-10 13:03:30|12472.4|12457.4|12472.4|12457.4|12472.4|12457.4|12472.4|12457.4|1
1644498230000|2022-02-10 13:03:50|12467.2|12452.2|12467.2|12452.2|12467.2|12452.2|12467.2|12452.2|6
1644498240000|2022-02-10 13:04:00|12464.7|12449.7|12461.1|12446.1|12464.8|12449.8|12461.1|12446.1|0
1644498250000|2022-02-10 13:04:10|12460.3|12445.3|12462.3|12447.3|12462.3|12447.3|12460.3|12445.3|1
1644498260000|2022-02-10 13:04:20|12462|12447|12463.3|12448.3|12463.3|12448.3|12462|12447|1
1644498290000|2022-02-10 13:04:50|12462.8|12447.8|12460.8|12445.8|12462.8|12447.8|12460.8|12445.8|0
1644498310000|2022-02-10 13:05:10|12463.3|12448.3|12463.3|12448.3|12463.3|12448.3|12463.3|12448.3|1
1644498330000|2022-02-10 13:05:30|12464.3|12449.3|12467.9|12452.9|12467.9|12452.9|12464.3|12449.3|2
1644498340000|2022-02-10 13:05:40|12467.8|12452.8|12466.8|12451.8|12467.8|12452.8|12466.8|12451.8|3
1644498350000|2022-02-10 13:05:50|12467.9|12452.9|12468.3|12453.3|12468.3|12453.3|12467.9|12452.9|0
1644498360000|2022-02-10 13:06:00|12468.4|12453.4|12469.3|12454.3|12469.3|12454.3|12468.4|12453.4|1
1644498370000|2022-02-10 13:06:10|12468.8|12453.8|12464.3|12449.3|12468.8|12453.8|12464.3|12449.3|1
1644498380000|2022-02-10 13:06:20|12463.5|12448.5|12463.6|12448.6|12463.6|12448.6|12463.5|12448.5|79
1644498390000|2022-02-10 13:06:30|12463.7|12448.7|12464.1|12449.1|12464.1|12449.1|12463.6|12448.6|0
1644498400000|2022-02-10 13:06:40|12464.6|12449.6|12461.8|12446.8|12464.6|12449.6|12461|12446|1
1644498410000|2022-02-10 13:06:50|12463.6|12448.6|12463.6|12448.6|12463.6|12448.6|12463.6|12448.6|11
1644498420000|2022-02-10 13:07:00|12463.5|12448.5|12462.6|12447.6|12463.5|12448.5|12462.6|12447.6|0
1644498430000|2022-02-10 13:07:10|12462.7|12447.7|12462.6|12447.6|12463.1|12448.1|12462.6|12447.6|0
1644498440000|2022-02-10 13:07:20|12462|12447|12460|12445|12462|12447|12460|12445|0
1644498450000|2022-02-10 13:07:30|12460.5|12445.5|12462.4|12447.4|12462.4|12447.4|12459.4|12444.4|2
1644498460000|2022-02-10 13:07:40|12462|12447|12464.9|12449.9|12465|12450|12462|12447|32
1644498470000|2022-02-10 13:07:50|12465.4|12450.4|12467.9|12452.9|12467.9|12452.9|12465.4|12450.4|0
1644498480000|2022-02-10 13:08:00|12468.9|12453.9|12468.9|12453.9|12469.9|12454.9|12467.9|12452.9|5
1644498490000|2022-02-10 13:08:10|12468.7|12453.7|12466.1|12451.1|12468.7|12453.7|12463.9|12448.9|24
1644498500000|2022-02-10 13:08:20|12466.4|12451.4|12465.4|12450.4|12466.4|12451.4|12465.4|12450.4|0
1644498510000|2022-02-10 13:08:30|12465.9|12450.9|12465.4|12450.4|12466.9|12451.9|12465.4|12450.4|3
1644498520000|2022-02-10 13:08:40|12465.9|12450.9|12469.9|12454.9|12469.9|12454.9|12465.9|12450.9|2
1644498530000|2022-02-10 13:08:50|12470|12455|12472.9|12457.9|12472.9|12457.9|12469.4|12454.4|1
1644498540000|2022-02-10 13:09:00|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|12471.9|12456.9|0
1644498550000|2022-02-10 13:09:10|12470.4|12455.4|12470.4|12455.4|12470.4|12455.4|12470.4|12455.4|0
1644498560000|2022-02-10 13:09:20|12469|12454|12471.5|12456.5|12472.5|12457.5|12469|12454|3
1644498590000|2022-02-10 13:09:50|12471|12456|12471|12456|12471|12456|12471|12456|0
1644498600000|2022-02-10 13:10:00|12470.2|12455.2|12467.4|12452.4|12470.2|12455.2|12465.9|12450.9|7
1644498610000|2022-02-10 13:10:10|12466.9|12451.9|12459.5|12444.5|12466.9|12451.9|12459.5|12444.5|3
1644498620000|2022-02-10 13:10:20|12460|12445|12460|12445|12460.5|12445.5|12460|12445|0
1644498630000|2022-02-10 13:10:30|12459.6|12444.6|12459.6|12444.6|12459.6|12444.6|12459.6|12444.6|1
1644498640000|2022-02-10 13:10:40|12457.4|12442.4|12456.4|12441.4|12458.5|12443.5|12456.4|12441.4|1
1644498650000|2022-02-10 13:10:50|12458|12443|12458.1|12443.1|12458.1|12443.1|12458|12443|1
1644498660000|2022-02-10 13:11:00|12458.4|12443.4|12459.5|12444.5|12459.5|12444.5|12458|12443|13
1644498670000|2022-02-10 13:11:10|12460|12445|12458.5|12443.5|12460|12445|12456.6|12441.6|6
1644498680000|2022-02-10 13:11:20|12458.4|12443.4|12462.1|12447.1|12462.1|12447.1|12457.4|12442.4|1
1644498690000|2022-02-10 13:11:30|12462.9|12447.9|12457.4|12442.4|12463.4|12448.4|12457.4|12442.4|2
1644498700000|2022-02-10 13:11:40|12456.4|12441.4|12456.4|12441.4|12457|12442|12456|12441|0
1644498720000|2022-02-10 13:12:00|12456|12441|12450|12435|12456|12441|12450|12435|7
1644498730000|2022-02-10 13:12:10|12449.9|12434.9|12449.9|12434.9|12449.9|12434.9|12449.9|12434.9|1
1644498750000|2022-02-10 13:12:30|12449.5|12434.5|12455.9|12440.9|12455.9|12440.9|12449.5|12434.5|6
1644498760000|2022-02-10 13:12:40|12455.7|12440.7|12454|12439|12455.7|12440.7|12454|12439|0
1644498780000|2022-02-10 13:13:00|12453.7|12438.7|12452.3|12437.3|12453.7|12438.7|12452.3|12437.3|0
1644498790000|2022-02-10 13:13:10|12452.8|12437.8|12453.3|12438.3|12453.3|12438.3|12450.4|12435.4|4
1644498800000|2022-02-10 13:13:20|12453.2|12438.2|12453.7|12438.7|12453.7|12438.7|12453.2|12438.2|0
1644498810000|2022-02-10 13:13:30|12453.3|12438.3|12453.2|12438.2|12453.8|12438.8|12452.8|12437.8|0
1644498820000|2022-02-10 13:13:40|12452.8|12437.8|12454.1|12439.1|12454.6|12439.6|12452.6|12437.6|2
1644498830000|2022-02-10 13:13:50|12452.2|12437.2|12451.6|12436.6|12452.2|12437.2|12451.6|12436.6|0
1644498840000|2022-02-10 13:14:00|12454.5|12439.5|12454|12439|12454.5|12439.5|12454|12439|0
1644498850000|2022-02-10 13:14:10|12453.8|12438.8|12451.6|12436.6|12453.8|12438.8|12451.6|12436.6|2
1644498860000|2022-02-10 13:14:20|12452|12437|12452.6|12437.6|12453.1|12438.1|12452|12437|3
1644498870000|2022-02-10 13:14:30|12452.5|12437.5|12453.5|12438.5|12453.6|12438.6|12452.3|12437.3|0
1644498880000|2022-02-10 13:14:40|12447.8|12432.8|12447.3|12432.3|12448.3|12433.3|12447.3|12432.3|20
1644498890000|2022-02-10 13:14:50|12447.4|12432.4|12447.3|12432.3|12448.3|12433.3|12447.3|12432.3|0
1644498900000|2022-02-10 13:15:00|12448.3|12433.3|12449.8|12434.8|12449.8|12434.8|12447.8|12432.8|0
1644498920000|2022-02-10 13:15:20|12449.3|12434.3|12448.8|12433.8|12449.3|12434.3|12448.8|12433.8|0
1644498930000|2022-02-10 13:15:30|12449|12434|12449.8|12434.8|12449.8|12434.8|12449|12434|1
1644498940000|2022-02-10 13:15:40|12447.3|12432.3|12448.3|12433.3|12448.3|12433.3|12447.3|12432.3|0
1644498950000|2022-02-10 13:15:50|12448.2|12433.2|12447.8|12432.8|12448.2|12433.2|12447.8|12432.8|0
1644498960000|2022-02-10 13:16:00|12448|12433|12450.1|12435.1|12450.3|12435.3|12448|12433|1
1644498970000|2022-02-10 13:16:10|12449.3|12434.3|12451.3|12436.3|12451.3|12436.3|12449.3|12434.3|2
1644498980000|2022-02-10 13:16:20|12451.2|12436.2|12449.3|12434.3|12451.3|12436.3|12449.3|12434.3|0
1644498990000|2022-02-10 13:16:30|12449.2|12434.2|12448.2|12433.2|12449.2|12434.2|12448.2|12433.2|2
1644499000000|2022-02-10 13:16:40|12448.3|12433.3|12448.7|12433.7|12449.2|12434.2|12448.3|12433.3|0
1644499010000|2022-02-10 13:16:50|12448.8|12433.8|12448.7|12433.7|12448.8|12433.8|12448.7|12433.7|0
1644499020000|2022-02-10 13:17:00|12448.6|12433.6|12448.6|12433.6|12448.6|12433.6|12448.6|12433.6|0
1644499030000|2022-02-10 13:17:10|12448.2|12433.2|12451.8|12436.8|12451.8|12436.8|12448.2|12433.2|3
1644499040000|2022-02-10 13:17:20|12452.2|12437.2|12456.7|12441.7|12456.7|12441.7|12452.2|12437.2|1
1644499050000|2022-02-10 13:17:30|12456.6|12441.6|12455.7|12440.7|12456.6|12441.6|12455.7|12440.7|0
1644499060000|2022-02-10 13:17:40|||||||||1
1644499070000|2022-02-10 13:17:50|12455.2|12440.2|12451.6|12436.6|12455.2|12440.2|12451.6|12436.6|1
1644499080000|2022-02-10 13:18:00|12451.2|12436.2|12451.7|12436.7|12452.6|12437.6|12451.2|12436.2|0
1644499090000|2022-02-10 13:18:10|12452.8|12437.8|12452.8|12437.8|12452.8|12437.8|12452.8|12437.8|4
1644499100000|2022-02-10 13:18:20|||||||||1
1644499110000|2022-02-10 13:18:30|12453|12438|12454.7|12439.7|12454.7|12439.7|12453|12438|0
1644499130000|2022-02-10 13:18:50|12454.8|12439.8|12455.8|12440.8|12455.8|12440.8|12454.7|12439.7|0
1644499140000|2022-02-10 13:19:00|12456.7|12441.7|12457.2|12442.2|12457.2|12442.2|12456.7|12441.7|1
1644499150000|2022-02-10 13:19:10|12456.3|12441.3|12456.8|12441.8|12458.3|12443.3|12456.3|12441.3|45
1644499180000|2022-02-10 13:19:40|12456.3|12441.3|12456.3|12441.3|12456.3|12441.3|12456.3|12441.3|0
1644499190000|2022-02-10 13:19:50|12462|12447|12462|12447|12462|12447|12462|12447|5
1644499200000|2022-02-10 13:20:00|12461.5|12446.5|12459.5|12444.5|12461.5|12446.5|12459.5|12444.5|0
1644499210000|2022-02-10 13:20:10|12459.6|12444.6|12460|12445|12461|12446|12459.6|12444.6|2
1644499220000|2022-02-10 13:20:20|12459.5|12444.5|12459.5|12444.5|12459.5|12444.5|12459.5|12444.5|0
1644499230000|2022-02-10 13:20:30|12459.3|12444.3|12455.5|12440.5|12459.3|12444.3|12455.5|12440.5|1
1644499240000|2022-02-10 13:20:40|12455.4|12440.4|12455.5|12440.5|12455.5|12440.5|12455|12440|0
1644499250000|2022-02-10 13:20:50|12456|12441|12456.3|12441.3|12456.3|12441.3|12456|12441|1
1644499260000|2022-02-10 13:21:00|12455.5|12440.5|12456|12441|12456|12441|12455.5|12440.5|0
1644499270000|2022-02-10 13:21:10|12456.1|12441.1|12454.5|12439.5|12456.5|12441.5|12454.5|12439.5|0
1644499280000|2022-02-10 13:21:20|12454.3|12439.3|12456|12441|12456|12441|12454.3|12439.3|0
1644499290000|2022-02-10 13:21:30|12455.6|12440.6|12455.6|12440.6|12455.6|12440.6|12455.6|12440.6|0
1644499300000|2022-02-10 13:21:40|12456.5|12441.5|12457|12442|12457.4|12442.4|12456.5|12441.5|11
1644499320000|2022-02-10 13:22:00|12457.4|12442.4|12460.6|12445.6|12460.6|12445.6|12457.4|12442.4|0
1644499330000|2022-02-10 13:22:10|12461|12446|12461|12446|12461|12446|12461|12446|0
1644499340000|2022-02-10 13:22:20|12462.4|12447.4|12464|12449|12464|12449|12462.4|12447.4|7
1644499350000|2022-02-10 13:22:30|12464.1|12449.1|12460.5|12445.5|12464.6|12449.6|12460.5|12445.5|2
1644499360000|2022-02-10 13:22:40|12460.6|12445.6|12460.6|12445.6|12460.6|12445.6|12460.6|12445.6|0
1644499370000|2022-02-10 13:22:50|12461.1|12446.1|12466.7|12451.7|12466.7|12451.7|12461.1|12446.1|3
1644499380000|2022-02-10 13:23:00|12467.6|12452.6|12467.6|12452.6|12467.6|12452.6|12467.6|12452.6|0
1644499390000|2022-02-10 13:23:10|12467.5|12452.5|12466.6|12451.6|12467.5|12452.5|12466.6|12451.6|0
1644499400000|2022-02-10 13:23:20|12466.7|12451.7|12467.6|12452.6|12468.6|12453.6|12466.7|12451.7|0
1644499420000|2022-02-10 13:23:40|12466.6|12451.6|12461|12446|12466.6|12451.6|12461|12446|2
1644499430000|2022-02-10 13:23:50|12461.7|12446.7|12461|12446|12462.1|12447.1|12461|12446|0
1644499440000|2022-02-10 13:24:00|12460.6|12445.6|12455|12440|12461|12446|12451.1|12436.1|6
1644499450000|2022-02-10 13:24:10|12455.1|12440.1|12454.5|12439.5|12455.1|12440.1|12454.2|12439.2|1
1644499470000|2022-02-10 13:24:30|12454.1|12439.1|12452.6|12437.6|12454.1|12439.1|12452.6|12437.6|0
1644499480000|2022-02-10 13:24:40|12454.6|12439.6|12454.6|12439.6|12454.6|12439.6|12454.6|12439.6|0
1644499490000|2022-02-10 13:24:50|12454.8|12439.8|12457.7|12442.7|12458.7|12443.7|12454.8|12439.8|0
1644499500000|2022-02-10 13:25:00|12457.2|12442.2|12460.7|12445.7|12460.7|12445.7|12457.2|12442.2|0
1644499510000|2022-02-10 13:25:10|12460.8|12445.8|12461.2|12446.2|12461.2|12446.2|12460.8|12445.8|0
1644499520000|2022-02-10 13:25:20|12461.7|12446.7|12457.7|12442.7|12462.1|12447.1|12457.5|12442.5|1
1644499530000|2022-02-10 13:25:30|12457.5|12442.5|12453.6|12438.6|12457.5|12442.5|12453.6|12438.6|0
1644499540000|2022-02-10 13:25:40|12452.6|12437.6|12453|12438|12453|12438|12452.5|12437.5|0
1644499550000|2022-02-10 13:25:50|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|12453.2|12438.2|0
1644499560000|2022-02-10 13:26:00|12453.6|12438.6|12443.6|12428.6|12453.6|12438.6|12443.6|12428.6|5
1644499570000|2022-02-10 13:26:10|12444.6|12429.6|12445.1|12430.1|12445.1|12430.1|12444.6|12429.6|0
1644499580000|2022-02-10 13:26:20|12445.6|12430.6|12445.6|12430.6|12445.6|12430.6|12445.6|12430.6|1
1644499600000|2022-02-10 13:26:40|12445.7|12430.7|12446.2|12431.2|12446.2|12431.2|12445.7|12430.7|34
1644499610000|2022-02-10 13:26:50|12446.3|12431.3|12446.4|12431.4|12446.7|12431.7|12446.3|12431.3|3
1644499620000|2022-02-10 13:27:00|12445.9|12430.9|12445.9|12430.9|12445.9|12430.9|12445.9|12430.9|0
1644499630000|2022-02-10 13:27:10|12442.9|12427.9|12442.9|12427.9|12442.9|12427.9|12442.9|12427.9|1
1644499640000|2022-02-10 13:27:20|12443.4|12428.4|12443.9|12428.9|12443.9|12428.9|12443.4|12428.4|0
1644499650000|2022-02-10 13:27:30|12444.4|12429.4|12441.7|12426.7|12446|12431|12441.7|12426.7|1
1644499660000|2022-02-10 13:27:40|12440.9|12425.9|12442.5|12427.5|12442.5|12427.5|12440|12425|1
1644499670000|2022-02-10 13:27:50|12442.6|12427.6|12442.9|12427.9|12443|12428|12442.6|12427.6|1
1644499680000|2022-02-10 13:28:00|12442.5|12427.5|12440.9|12425.9|12442.5|12427.5|12440.9|12425.9|0
1644499690000|2022-02-10 13:28:10|12440.5|12425.5|12440.5|12425.5|12440.5|12425.5|12440.5|12425.5|0
1644499710000|2022-02-10 13:28:30|12440.9|12425.9|12441.4|12426.4|12441.9|12426.9|12440.9|12425.9|25
1644499720000|2022-02-10 13:28:40|12436.5|12421.5|12436.5|12421.5|12436.5|12421.5|12436.5|12421.5|1
1644499730000|2022-02-10 13:28:50|12436.9|12421.9|12439.9|12424.9|12439.9|12424.9|12436.9|12421.9|10
1644499740000|2022-02-10 13:29:00|12440|12425|12437.7|12422.7|12440.9|12425.9|12437.7|12422.7|2
1644499750000|2022-02-10 13:29:10|12437.3|12422.3|12437.7|12422.7|12437.7|12422.7|12437.3|12422.3|5
1644499760000|2022-02-10 13:29:20|12436.4|12421.4|12434.4|12419.4|12437.7|12422.7|12434.4|12419.4|67
1644499770000|2022-02-10 13:29:30|12434|12419|12432|12417|12434.4|12419.4|12432|12417|11
1644499780000|2022-02-10 13:29:40|12434.4|12419.4|12434.4|12419.4|12434.4|12419.4|12434.4|12419.4|10
1644499790000|2022-02-10 13:29:50|12434.3|12419.3|12434.3|12419.3|12435.2|12420.2|12434.3|12419.3|4
1644499800000|2022-02-10 13:30:00|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|12434.7|12419.7|0
1644499810000|2022-02-10 13:30:10|12434.3|12419.3|12434.3|12419.3|12434.3|12419.3|12434.3|12419.3|0
1644499820000|2022-02-10 13:30:20|12432.4|12417.4|12432.4|12417.4|12432.4|12417.4|12432.4|12417.4|0
1644499830000|2022-02-10 13:30:30|12432|12417|12436.6|12399.1|12436.6|12417|12428.5|12399.1|7
1644499840000|2022-02-10 13:30:40|12428.4|12403.4|12428.4|12403.4|12428.4|12403.4|12428.2|12403.2|10
1644499850000|2022-02-10 13:30:50|12427.2|12412.2|12432.6|12407.6|12432.6|12412.2|12427.2|12407.6|0
1644499860000|2022-02-10 13:31:00|12434.7|12409.7|12426.2|12411.2|12434.7|12414.8|12425.8|12409.7|6
1644499870000|2022-02-10 13:31:10|12426.7|12411.7|12427.2|12412.2|12427.2|12412.2|12426.7|12411.7|0
1644499880000|2022-02-10 13:31:20|12426.2|12411.2|12426.2|12411.2|12426.2|12411.2|12426.2|12411.2|0
1644499890000|2022-02-10 13:31:30|12426.7|12411.7|12425.2|12410.2|12426.7|12411.7|12425.2|12410.2|5
1644499900000|2022-02-10 13:31:40|12422.6|12407.6|12419.7|12404.7|12422.6|12407.6|12419.7|12404.7|13
1644499910000|2022-02-10 13:31:50|12420.2|12405.2|12420.2|12405.2|12420.2|12405.2|12420.2|12405.2|1
1644499920000|2022-02-10 13:32:00|12420|12405|12409.2|12394.2|12420|12405|12409.2|12394.2|31
1644499930000|2022-02-10 13:32:10|12408.3|12393.3|12413.9|12398.9|12413.9|12398.9|12408.3|12393.3|0
1644499940000|2022-02-10 13:32:20|12410.9|12395.9|12405.9|12390.9|12411.3|12396.3|12405.8|12390.8|17
1644499950000|2022-02-10 13:32:30|12406.4|12391.4|12406.6|12391.6|12406.6|12391.6|12406.4|12391.4|0
1644499960000|2022-02-10 13:32:40|12408.5|12393.5|12411|12396|12411|12396|12408.5|12393.5|0
1644499970000|2022-02-10 13:32:50|12411.1|12396.1|12409.4|12394.4|12411.1|12396.1|12409.4|12394.4|1
1644500000000|2022-02-10 13:33:20|12406.4|12391.4|12406.9|12391.9|12406.9|12391.9|12406.4|12391.4|1
1644500010000|2022-02-10 13:33:30|12405.9|12390.9|12405.5|12390.5|12405.9|12390.9|12405.5|12390.5|29
1644500040000|2022-02-10 13:34:00|12405|12390|12400.9|12385.9|12405|12390|12400.9|12385.9|7
1644500050000|2022-02-10 13:34:10|12398.5|12383.5|12398.6|12383.6|12398.6|12383.6|12398.1|12383.1|24
1644500060000|2022-02-10 13:34:20|12398.5|12383.5|12398.7|12383.7|12398.7|12383.7|12398.1|12383.1|2
1644500070000|2022-02-10 13:34:30|12399.2|12384.2|12408.8|12393.8|12408.8|12393.8|12399.2|12384.2|24
1644500080000|2022-02-10 13:34:40|12407.5|12392.5|12406.7|12391.7|12407.5|12392.5|12406.6|12391.6|1
1644500090000|2022-02-10 13:34:50|12413.7|12398.7|12413.7|12398.7|12413.7|12398.7|12413.7|12398.7|18
1644500100000|2022-02-10 13:35:00|12413.4|12398.4|12411.3|12396.3|12413.4|12398.4|12408.3|12393.3|0
1644500110000|2022-02-10 13:35:10|12410.4|12395.4|12409.3|12394.3|12412|12397|12409.3|12394.3|17
1644500120000|2022-02-10 13:35:20|12408.9|12393.9|12403.6|12388.6|12411.8|12396.8|12402.8|12387.8|16
1644500140000|2022-02-10 13:35:40|12403.1|12388.1|12400.1|12385.1|12403.1|12388.1|12400.1|12385.1|2
1644500150000|2022-02-10 13:35:50|12401|12386|12401|12386|12401|12386|12401|12386|1
1644500160000|2022-02-10 13:36:00|12400.9|12385.9|12400.5|12385.5|12400.9|12385.9|12400.5|12385.5|3
1644500170000|2022-02-10 13:36:10|12401|12386|12400.5|12385.5|12401|12386|12400.5|12385.5|0
1644500180000|2022-02-10 13:36:20|12395.1|12380.1|12397.3|12382.3|12397.8|12382.8|12394.3|12379.3|19
1644500190000|2022-02-10 13:36:30|12396.7|12381.7|12396.2|12381.2|12396.7|12381.7|12396.2|12381.2|0
1644500210000|2022-02-10 13:36:50|12396.6|12381.6|12399.2|12384.2|12400.8|12385.8|12396.6|12381.6|8
1644500220000|2022-02-10 13:37:00|12398.9|12383.9|12393.1|12378.1|12398.9|12383.9|12392.8|12377.8|55
1644500230000|2022-02-10 13:37:10|12393.2|12378.2|12393.3|12378.3|12393.3|12378.3|12393.1|12378.1|14
1644500240000|2022-02-10 13:37:20|12393.2|12378.2|12392.8|12377.8|12393.2|12378.2|12392.1|12377.1|0
1644500250000|2022-02-10 13:37:30|12392.6|12377.6|12392.3|12377.3|12392.6|12377.6|12391.3|12376.3|13
1644500260000|2022-02-10 13:37:40|12392.1|12377.1|12393.3|12378.3|12393.3|12378.3|12390.2|12375.2|2
1644500270000|2022-02-10 13:37:50|12393.7|12378.7|12388.6|12373.6|12393.7|12378.7|12388.6|12373.6|13
1644500290000|2022-02-10 13:38:10|12384.3|12369.3|12386.2|12371.2|12386.8|12371.8|12384.3|12369.3|1
1644500300000|2022-02-10 13:38:20|12385.9|12370.9|12388.3|12373.3|12388.3|12373.3|12385.9|12370.9|11
1644500310000|2022-02-10 13:38:30|12388.4|12373.4|12388.4|12373.4|12388.4|12373.4|12388.4|12373.4|0
1644500320000|2022-02-10 13:38:40|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|1
1644500330000|2022-02-10 13:38:50|12385.8|12370.8|12385|12370|12385.8|12370.8|12385|12370|55
1644500340000|2022-02-10 13:39:00|12384.5|12369.5|12388.5|12373.5|12388.5|12373.5|12383.9|12368.9|2
1644500350000|2022-02-10 13:39:10|12389.5|12374.5|12389.5|12374.5|12389.5|12374.5|12389.5|12374.5|0
1644500360000|2022-02-10 13:39:20|12394.7|12379.7|12400.4|12385.4|12400.4|12385.4|12394|12379|3
1644500370000|2022-02-10 13:39:30|12400.3|12385.3|12395.3|12380.3|12400.3|12385.3|12394.5|12379.5|26
1644500380000|2022-02-10 13:39:40|12395.6|12380.6|12394.2|12379.2|12395.6|12380.6|12390|12375|2
1644500390000|2022-02-10 13:39:50|12395.2|12380.2|12398.5|12383.5|12398.5|12383.5|12395.2|12380.2|6
1644500400000|2022-02-10 13:40:00|12394.6|12379.6|12394.2|12379.2|12394.6|12379.6|12394.2|12379.2|2
1644500410000|2022-02-10 13:40:10|12393.7|12378.7|12393.5|12378.5|12393.7|12378.7|12393.2|12378.2|0
1644500420000|2022-02-10 13:40:20|12392.5|12377.5|12384.2|12369.2|12392.5|12377.5|12383.7|12368.7|6
1644500430000|2022-02-10 13:40:30|12385.2|12370.2|12384.8|12369.8|12385.2|12370.2|12384.7|12369.7|0
1644500440000|2022-02-10 13:40:40|12385.2|12370.2|12384.7|12369.7|12385.2|12370.2|12384.7|12369.7|0
1644500450000|2022-02-10 13:40:50|12385.2|12370.2|12386.2|12371.2|12386.2|12371.2|12384.7|12369.7|1
1644500460000|2022-02-10 13:41:00|12385.7|12370.7|12385.7|12370.7|12385.7|12370.7|12384.8|12369.8|1
1644500470000|2022-02-10 13:41:10|12388.2|12373.2|12386.6|12371.6|12388.2|12373.2|12386.6|12371.6|2
1644500480000|2022-02-10 13:41:20|12386.7|12371.7|12387.2|12372.2|12387.2|12372.2|12386.2|12371.2|1
1644500490000|2022-02-10 13:41:30|12386.7|12371.7|12386.7|12371.7|12386.7|12371.7|12386.7|12371.7|0
1644500500000|2022-02-10 13:41:40|||||||||1
1644500510000|2022-02-10 13:41:50|12386.8|12371.8|12387.7|12372.7|12387.7|12372.7|12386.8|12371.8|0
1644500520000|2022-02-10 13:42:00|12388.7|12373.7|12386.7|12371.7|12388.7|12373.7|12385.2|12370.2|7
1644500530000|2022-02-10 13:42:10|12385.7|12370.7|12381|12366|12386|12371|12381|12366|21
1644500540000|2022-02-10 13:42:20|12380.5|12365.5|12383.5|12368.5|12383.5|12368.5|12380.5|12365.5|5
1644500550000|2022-02-10 13:42:30|12383|12368|12381.1|12366.1|12383|12368|12380.1|12365.1|6
1644500560000|2022-02-10 13:42:40|12380.6|12365.6|12381.1|12366.1|12381.1|12366.1|12380.6|12365.6|0
1644500570000|2022-02-10 13:42:50|12381.2|12366.2|12381.6|12366.6|12382.5|12367.5|12380.6|12365.6|0
1644500580000|2022-02-10 13:43:00|12382.5|12367.5|12386.1|12371.1|12387|12372|12382.5|12367.5|3
1644500590000|2022-02-10 13:43:10|12388.7|12373.7|12389.3|12374.3|12390.6|12375.6|12386.8|12371.8|9
1644500600000|2022-02-10 13:43:20|12387.3|12372.3|12385.2|12370.2|12388.8|12373.8|12385.2|12370.2|8
1644500610000|2022-02-10 13:43:30|12384.3|12369.3|12388.5|12373.5|12388.5|12373.5|12380.6|12365.6|46
1644500620000|2022-02-10 13:43:40|12380.1|12365.1|12381.2|12366.2|12381.2|12366.2|12379.7|12364.7|19
1644500630000|2022-02-10 13:43:50|12381.7|12366.7|12390|12375|12390.1|12375.1|12381.6|12366.6|3
1644500640000|2022-02-10 13:44:00|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|0
1644500650000|2022-02-10 13:44:10|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|10
1644500660000|2022-02-10 13:44:20|12387.6|12372.6|12388.6|12373.6|12388.6|12373.6|12387.6|12372.6|5
1644500670000|2022-02-10 13:44:30|12388.2|12373.2|12388.6|12373.6|12388.6|12373.6|12387.1|12372.1|4
1644500680000|2022-02-10 13:44:40|12388.5|12373.5|12387.6|12372.6|12388.5|12373.5|12387.1|12372.1|0
1644500690000|2022-02-10 13:44:50|12391.2|12376.2|12393.1|12378.1|12393.1|12378.1|12391|12376|3
1644500700000|2022-02-10 13:45:00|12395|12380|12395|12380|12395|12380|12394|12379|1
1644500710000|2022-02-10 13:45:10|12392.5|12377.5|12390.3|12375.3|12394.2|12379.2|12390.1|12375.1|2
1644500720000|2022-02-10 13:45:20|12392|12377|12393.5|12378.5|12394.1|12379.1|12392|12377|0
1644500730000|2022-02-10 13:45:30|12393.1|12378.1|12392.6|12377.6|12393.1|12378.1|12392.6|12377.6|0
1644500740000|2022-02-10 13:45:40|12394|12379|12392.1|12377.1|12394|12379|12392.1|12377.1|1
1644500750000|2022-02-10 13:45:50|12392.2|12377.2|12393.6|12378.6|12393.6|12378.6|12392.2|12377.2|0
1644500760000|2022-02-10 13:46:00|12394|12379|12390.2|12375.2|12394|12379|12390.2|12375.2|0
1644500770000|2022-02-10 13:46:10|12390.6|12375.6|12391.1|12376.1|12391.1|12376.1|12390.6|12375.6|1
1644500780000|2022-02-10 13:46:20|12396.7|12381.7|12396|12381|12396.7|12381.7|12396|12381|4
1644500790000|2022-02-10 13:46:30|12395.8|12380.8|12390.5|12375.5|12395.8|12380.8|12390.5|12375.5|1
1644500800000|2022-02-10 13:46:40|12391.5|12376.5|12395|12380|12396.1|12381.1|12391.5|12376.5|0
1644500810000|2022-02-10 13:46:50|12394.9|12379.9|12397.5|12382.5|12397.5|12382.5|12394.9|12379.9|3
1644500820000|2022-02-10 13:47:00|12398|12383|12388.6|12373.6|12398|12383|12387.7|12372.7|4
1644500830000|2022-02-10 13:47:10|12388.5|12373.5|12389.2|12374.2|12389.2|12374.2|12388.5|12373.5|1
1644500840000|2022-02-10 13:47:20|12391.7|12376.7|12391.2|12376.2|12392.2|12377.2|12391.2|12376.2|3
1644500850000|2022-02-10 13:47:30|12390.7|12375.7|12390.7|12375.7|12390.7|12375.7|12390.6|12375.6|1
1644500870000|2022-02-10 13:47:50|12390.6|12375.6|12390.2|12375.2|12390.6|12375.6|12390.2|12375.2|0
1644500880000|2022-02-10 13:48:00|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|22
1644500890000|2022-02-10 13:48:10|12388.2|12373.2|12388.1|12373.1|12388.2|12373.2|12388.1|12373.1|2
1644500900000|2022-02-10 13:48:20|12388.6|12373.6|12390.7|12375.7|12390.7|12375.7|12388.6|12373.6|2
1644500910000|2022-02-10 13:48:30|12391.2|12376.2|12393.1|12378.1|12393.1|12378.1|12391.2|12376.2|1
1644500920000|2022-02-10 13:48:40|12391.7|12376.7|12391.2|12376.2|12391.7|12376.7|12391.2|12376.2|0
1644500930000|2022-02-10 13:48:50|12391.7|12376.7|12392.2|12377.2|12392.2|12377.2|12390.6|12375.6|0
1644500940000|2022-02-10 13:49:00|12393.2|12378.2|12393.7|12378.7|12393.7|12378.7|12392.2|12377.2|2
1644500960000|2022-02-10 13:49:20|12394.3|12379.3|12394.2|12379.2|12394.7|12379.7|12393.7|12378.7|1
1644500970000|2022-02-10 13:49:30|12394|12379|12393.2|12378.2|12394|12379|12393.2|12378.2|1
1644500980000|2022-02-10 13:49:40|12393.3|12378.3|12394.2|12379.2|12394.2|12379.2|12393.3|12378.3|0
1644500990000|2022-02-10 13:49:50|12392.1|12377.1|12389.5|12374.5|12392.1|12377.1|12389.1|12374.1|5
1644501000000|2022-02-10 13:50:00|12389.1|12374.1|12389|12374|12389.1|12374.1|12389|12374|0
1644501020000|2022-02-10 13:50:20|12388.7|12373.7|12389.1|12374.1|12389.6|12374.6|12388.7|12373.7|1
1644501030000|2022-02-10 13:50:30|12389|12374|12389|12374|12389|12374|12389|12374|0
1644501040000|2022-02-10 13:50:40|12389.1|12374.1|12389.1|12374.1|12389.1|12374.1|12389.1|12374.1|0
1644501050000|2022-02-10 13:50:50|12389|12374|12387.5|12372.5|12389|12374|12387.5|12372.5|2
1644501060000|2022-02-10 13:51:00|12381|12366|12380.1|12365.1|12381|12366|12379.5|12364.5|1
1644501070000|2022-02-10 13:51:10|12382.1|12367.1|12381.7|12366.7|12382.1|12367.1|12381.7|12366.7|23
1644501080000|2022-02-10 13:51:20|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|12381.7|12366.7|8
1644501090000|2022-02-10 13:51:30|12381.7|12366.7|12381.7|12366.7|12381.7|12366.7|12381.7|12366.7|1
1644501100000|2022-02-10 13:51:40|||||||||1
1644501110000|2022-02-10 13:51:50|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|3
1644501120000|2022-02-10 13:52:00|12383.2|12368.2|12382.2|12367.2|12383.2|12368.2|12382.2|12367.2|7
1644501130000|2022-02-10 13:52:10|12383|12368|12387.2|12372.2|12387.7|12372.7|12383|12368|7
1644501140000|2022-02-10 13:52:20|12387.1|12372.1|12384.2|12369.2|12387.1|12372.1|12384.2|12369.2|0
1644501150000|2022-02-10 13:52:30|12385.6|12370.6|12385.6|12370.6|12385.6|12370.6|12385.6|12370.6|0
1644501160000|2022-02-10 13:52:40|12385.7|12370.7|12383.7|12368.7|12386.5|12371.5|12383.2|12368.2|0
1644501170000|2022-02-10 13:52:50|12384.7|12369.7|12383.7|12368.7|12384.7|12369.7|12383.7|12368.7|1
1644501180000|2022-02-10 13:53:00|12383.8|12368.8|12384.7|12369.7|12384.7|12369.7|12383.8|12368.8|0
1644501200000|2022-02-10 13:53:20|12385.2|12370.2|12385.4|12370.4|12385.4|12370.4|12385.2|12370.2|0
1644501210000|2022-02-10 13:53:30|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|0
1644501220000|2022-02-10 13:53:40|||||||||1
1644501230000|2022-02-10 13:53:50|12385.7|12370.7|12384.7|12369.7|12385.7|12370.7|12384.7|12369.7|0
1644501240000|2022-02-10 13:54:00|12383.2|12368.2|12386.2|12371.2|12386.2|12371.2|12383.2|12368.2|4
1644501250000|2022-02-10 13:54:10|12386.4|12371.4|12387.7|12372.7|12388.2|12373.2|12386.4|12371.4|0
1644501260000|2022-02-10 13:54:20|12387.3|12372.3|12388.2|12373.2|12388.2|12373.2|12387.3|12372.3|0
1644501270000|2022-02-10 13:54:30|12388.4|12373.4|12391.1|12376.1|12391.1|12376.1|12388.4|12373.4|2
1644501280000|2022-02-10 13:54:40|12394.6|12379.6|12393.7|12378.7|12394.6|12379.6|12393.7|12378.7|1
1644501300000|2022-02-10 13:55:00|12394.6|12379.6|12395.4|12380.4|12399.1|12384.1|12394.6|12379.6|7
1644501310000|2022-02-10 13:55:10|12397.2|12382.2|12396.7|12381.7|12400.6|12385.6|12396.7|12381.7|0
1644501330000|2022-02-10 13:55:30|12397.6|12382.6|12398.1|12383.1|12398.7|12383.7|12397.6|12382.6|1
1644501340000|2022-02-10 13:55:40|12399.6|12384.6|12400.1|12385.1|12400.1|12385.1|12399.6|12384.6|0
1644501350000|2022-02-10 13:55:50|12400.3|12385.3|12403.6|12388.6|12403.6|12388.6|12400.3|12385.3|0
1644501360000|2022-02-10 13:56:00|12404.1|12389.1|12408.5|12393.5|12410.6|12395.6|12404.1|12389.1|8
1644501370000|2022-02-10 13:56:10|12409.5|12394.5|12409.5|12394.5|12409.5|12394.5|12409.5|12394.5|0
1644501380000|2022-02-10 13:56:20|12412.1|12397.1|12411.5|12396.5|12412.1|12397.1|12409.5|12394.5|2
1644501390000|2022-02-10 13:56:30|12411.9|12396.9|12409|12394|12411.9|12396.9|12409|12394|1
1644501400000|2022-02-10 13:56:40|12409.5|12394.5|12409.9|12394.9|12409.9|12394.9|12409|12394|3
1644501410000|2022-02-10 13:56:50|12411.9|12396.9|12411.7|12396.7|12411.9|12396.9|12411.7|12396.7|12
1644501420000|2022-02-10 13:57:00|12409.9|12394.9|12409|12394|12409.9|12394.9|12409|12394|0
1644501430000|2022-02-10 13:57:10|12408.9|12393.9|12408.9|12393.9|12408.9|12393.9|12408.9|12393.9|0
1644501440000|2022-02-10 13:57:20|12409.9|12394.9|12407.1|12392.1|12410.3|12395.3|12407.1|12392.1|6
1644501450000|2022-02-10 13:57:30|12407.2|12392.2|12413|12398|12414.5|12399.5|12407.1|12392.1|7
1644501460000|2022-02-10 13:57:40|12412.9|12397.9|12409|12394|12412.9|12397.9|12409|12394|0
1644501470000|2022-02-10 13:57:50|12414|12399|12413.6|12398.6|12414|12399|12412.4|12397.4|2
1644501480000|2022-02-10 13:58:00|12414.4|12399.4|12413.6|12398.6|12414.5|12399.5|12412.4|12397.4|0
1644501490000|2022-02-10 13:58:10|12414.1|12399.1|12414.5|12399.5|12414.5|12399.5|12413.6|12398.6|5
1644501530000|2022-02-10 13:58:50|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|12416.1|12401.1|1
1644501540000|2022-02-10 13:59:00|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|6
1644501550000|2022-02-10 13:59:10|12418.6|12403.6|12418.6|12403.6|12418.6|12403.6|12418.6|12403.6|2
1644501560000|2022-02-10 13:59:20|12418.8|12403.8|12418.7|12403.7|12420.3|12405.3|12418.7|12403.7|14
1644501570000|2022-02-10 13:59:30|12419.1|12404.1|12418.2|12403.2|12419.1|12404.1|12418.1|12403.1|5
1644501580000|2022-02-10 13:59:40|12418.3|12403.3|12418.7|12403.7|12418.7|12403.7|12418.3|12403.3|0
1644501590000|2022-02-10 13:59:50|12419.6|12404.6|12418.6|12403.6|12419.7|12404.7|12418.6|12403.6|5
1644501600000|2022-02-10 14:00:00|12418.5|12403.5|12414.1|12399.1|12418.5|12403.5|12414.1|12399.1|0
1644501610000|2022-02-10 14:00:10|12413.5|12398.5|12411.7|12396.7|12413.5|12398.5|12411.7|12396.7|2
1644501620000|2022-02-10 14:00:20|12410.7|12395.7|12409.5|12394.5|12410.7|12395.7|12409.5|12394.5|1
1644501630000|2022-02-10 14:00:30|12409.1|12394.1|12413.6|12398.6|12415.2|12400.2|12409.1|12394.1|5
1644501640000|2022-02-10 14:00:40|12413.2|12398.2|12410.1|12395.1|12413.2|12398.2|12410.1|12395.1|3
1644501650000|2022-02-10 14:00:50|12408.1|12393.1|12408.1|12393.1|12408.1|12393.1|12408.1|12393.1|0
1644501670000|2022-02-10 14:01:10|12408.3|12393.3|12403.1|12388.1|12409.1|12394.1|12403.1|12388.1|3
1644501680000|2022-02-10 14:01:20|12403.7|12388.7|12409.2|12394.2|12409.2|12394.2|12403.7|12388.7|4
1644501690000|2022-02-10 14:01:30|12409|12394|12406.1|12391.1|12409|12394|12404.7|12389.7|0
1644501700000|2022-02-10 14:01:40|12405.7|12390.7|12402.7|12387.7|12405.7|12390.7|12402.7|12387.7|2
1644501720000|2022-02-10 14:02:00|12402.1|12387.1|12399.1|12384.1|12402.1|12387.1|12399.1|12384.1|6
1644501730000|2022-02-10 14:02:10|12398.6|12383.6|12398|12383|12398.6|12383.6|12398|12383|0
1644501740000|2022-02-10 14:02:20|12397.5|12382.5|12397.6|12382.6|12398|12383|12397|12382|7
1644501750000|2022-02-10 14:02:30|12398|12383|12397.9|12382.9|12398|12383|12397.9|12382.9|14
1644501760000|2022-02-10 14:02:40|12397.8|12382.8|12397.9|12382.9|12397.9|12382.9|12397.8|12382.8|0
1644501770000|2022-02-10 14:02:50|12397.6|12382.6|12395.4|12380.4|12397.6|12382.6|12393.9|12378.9|1
1644501780000|2022-02-10 14:03:00|12393.7|12378.7|12385.3|12370.3|12393.7|12378.7|12385.3|12370.3|9
1644501790000|2022-02-10 14:03:10|12384.9|12369.9|12385.8|12370.8|12389.8|12374.8|12382.9|12367.9|33
1644501800000|2022-02-10 14:03:20|12385.3|12370.3|12386.9|12371.9|12386.9|12371.9|12383.9|12368.9|2
1644501820000|2022-02-10 14:03:40|12386.4|12371.4|12382.9|12367.9|12386.4|12371.4|12382.4|12367.4|22
1644501830000|2022-02-10 14:03:50|12383|12368|12382.9|12367.9|12383.4|12368.4|12382.9|12367.9|0
1644501840000|2022-02-10 14:04:00|12383.1|12368.1|12384.9|12369.9|12384.9|12369.9|12383.1|12368.1|1
1644501850000|2022-02-10 14:04:10|12387.4|12372.4|12387.4|12372.4|12387.4|12372.4|12387.4|12372.4|0
1644501860000|2022-02-10 14:04:20|12387.8|12372.8|12391.2|12376.2|12392.4|12377.4|12387.8|12372.8|2
1644501870000|2022-02-10 14:04:30|12390.8|12375.8|12390.8|12375.8|12390.8|12375.8|12390.8|12375.8|0
1644501880000|2022-02-10 14:04:40|12389.9|12374.9|12390.8|12375.8|12390.8|12375.8|12389.9|12374.9|0
1644501890000|2022-02-10 14:04:50|12389.4|12374.4|12386.6|12371.6|12389.4|12374.4|12386.6|12371.6|2
1644501900000|2022-02-10 14:05:00|12384.9|12369.9|12383.5|12368.5|12384.9|12369.9|12383.5|12368.5|1
1644501910000|2022-02-10 14:05:10|12381.4|12366.4|12381.4|12366.4|12381.4|12366.4|12381.4|12366.4|0
1644501920000|2022-02-10 14:05:20|12381.9|12366.9|12382.4|12367.4|12383.8|12368.8|12381.9|12366.9|4
1644501930000|2022-02-10 14:05:30|12382.3|12367.3|12383.8|12368.8|12384.3|12369.3|12382.3|12367.3|2
1644501950000|2022-02-10 14:05:50|12383.7|12368.7|12383.9|12368.9|12383.9|12368.9|12383.7|12368.7|0
1644501960000|2022-02-10 14:06:00|12383.7|12368.7|12385.3|12370.3|12385.4|12370.4|12383.7|12368.7|0
1644501970000|2022-02-10 14:06:10|12385.4|12370.4|12386.4|12371.4|12387.2|12372.2|12385.4|12370.4|1
1644501980000|2022-02-10 14:06:20|12387.3|12372.3|12385.9|12370.9|12387.3|12372.3|12385.8|12370.8|0
1644501990000|2022-02-10 14:06:30|12385.8|12370.8|12387.2|12372.2|12391.2|12376.2|12385.8|12370.8|2
1644502000000|2022-02-10 14:06:40|12387.3|12372.3|12385.7|12370.7|12388.3|12373.3|12385.7|12370.7|4
1644502010000|2022-02-10 14:06:50|12384.1|12369.1|12383.9|12368.9|12384.1|12369.1|12383.9|12368.9|9
1644502020000|2022-02-10 14:07:00|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|0
1644502030000|2022-02-10 14:07:10|||||||||1
1644502040000|2022-02-10 14:07:20|12382.1|12367.1|12381.7|12366.7|12382.1|12367.1|12381.7|12366.7|0
1644502050000|2022-02-10 14:07:30|12381.6|12366.6|12382.2|12367.2|12382.2|12367.2|12381.6|12366.6|1
1644502060000|2022-02-10 14:07:40|12381.8|12366.8|12381.8|12366.8|12381.8|12366.8|12381.8|12366.8|7
1644502070000|2022-02-10 14:07:50|12381.7|12366.7|12381.8|12366.8|12381.8|12366.8|12381.7|12366.7|8
1644502080000|2022-02-10 14:08:00|12381.7|12366.7|12381.7|12366.7|12381.7|12366.7|12381.2|12366.2|0
1644502090000|2022-02-10 14:08:10|12381.3|12366.3|12381.3|12366.3|12381.3|12366.3|12381.3|12366.3|0
1644502100000|2022-02-10 14:08:20|12381.2|12366.2|12381.6|12366.6|12381.6|12366.6|12381.2|12366.2|23
1644502110000|2022-02-10 14:08:30|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|2
1644502120000|2022-02-10 14:08:40|12382.4|12367.4|12384.1|12369.1|12384.6|12369.6|12382.4|12367.4|3
1644502130000|2022-02-10 14:08:50|12384.6|12369.6|12385.1|12370.1|12385.5|12370.5|12384.6|12369.6|0
1644502140000|2022-02-10 14:09:00|12385.5|12370.5|12381.1|12366.1|12385.5|12370.5|12381.1|12366.1|13
1644502160000|2022-02-10 14:09:20|12380.1|12365.1|12380.8|12365.8|12381.3|12366.3|12380.1|12365.1|10
1644502170000|2022-02-10 14:09:30|12381.6|12366.6|12380.7|12365.7|12381.6|12366.6|12380.7|12365.7|4
1644502180000|2022-02-10 14:09:40|12379.8|12364.8|12382.7|12367.7|12385.3|12370.3|12379.8|12364.8|7
1644502190000|2022-02-10 14:09:50|12383.7|12368.7|12383.7|12368.7|12383.8|12368.8|12383.7|12368.7|0
1644502200000|2022-02-10 14:10:00|12386.1|12371.1|12387.1|12372.1|12387.1|12372.1|12386.1|12371.1|5
1644502210000|2022-02-10 14:10:10|12385.6|12370.6|12385.6|12370.6|12385.6|12370.6|12385.6|12370.6|0
1644502220000|2022-02-10 14:10:20|12385.4|12370.4|12386|12371|12386|12371|12385|12370|0
1644502230000|2022-02-10 14:10:30|12385.9|12370.9|12385.9|12370.9|12385.9|12370.9|12385.9|12370.9|0
1644502240000|2022-02-10 14:10:40|12386|12371|12386.5|12371.5|12388.6|12373.6|12386|12371|12
1644502250000|2022-02-10 14:10:50|12387|12372|12386.5|12371.5|12387|12372|12386.5|12371.5|0
1644502260000|2022-02-10 14:11:00|12386.8|12371.8|12387.1|12372.1|12392.1|12377.1|12386.8|12371.8|7
1644502270000|2022-02-10 14:11:10|12390.4|12375.4|12388.1|12373.1|12391|12376|12388.1|12373.1|1
1644502280000|2022-02-10 14:11:20|12388.6|12373.6|12391|12376|12391|12376|12388.6|12373.6|0
1644502290000|2022-02-10 14:11:30|12393.2|12378.2|12393.4|12378.4|12393.4|12378.4|12393.2|12378.2|1
1644502300000|2022-02-10 14:11:40|12392.6|12377.6|12393.1|12378.1|12393.5|12378.5|12392.6|12377.6|11
1644502320000|2022-02-10 14:12:00|12394.7|12379.7|12394.4|12379.4|12395.2|12380.2|12394.4|12379.4|1
1644502330000|2022-02-10 14:12:10|12393.7|12378.7|12391|12376|12393.7|12378.7|12391|12376|0
1644502340000|2022-02-10 14:12:20|12391.1|12376.1|12391.5|12376.5|12391.5|12376.5|12391.1|12376.1|0
1644502350000|2022-02-10 14:12:30|12395|12380|12395.6|12380.6|12395.6|12380.6|12395|12380|1
1644502360000|2022-02-10 14:12:40|12396.6|12381.6|12400.1|12385.1|12400.1|12385.1|12396.6|12381.6|0
1644502370000|2022-02-10 14:12:50|12399.1|12384.1|12400.5|12385.5|12402.1|12387.1|12399.1|12384.1|0
1644502380000|2022-02-10 14:13:00|12400.4|12385.4|12401.5|12386.5|12402.1|12387.1|12399.1|12384.1|0
1644502390000|2022-02-10 14:13:10|12401.4|12386.4|12401.5|12386.5|12401.5|12386.5|12400.5|12385.5|0
1644502400000|2022-02-10 14:13:20|12402.5|12387.5|12400.5|12385.5|12402.5|12387.5|12400.5|12385.5|0
1644502410000|2022-02-10 14:13:30|12400.6|12385.6|12401.6|12386.6|12401.6|12386.6|12400.6|12385.6|0
1644502420000|2022-02-10 14:13:40|12402|12387|12402|12387|12402|12387|12402|12387|0
1644502430000|2022-02-10 14:13:50|12400.5|12385.5|12400.4|12385.4|12400.5|12385.5|12400.4|12385.4|2
1644502440000|2022-02-10 14:14:00|12400|12385|12402.5|12387.5|12402.5|12387.5|12400|12385|1
1644502450000|2022-02-10 14:14:10|12401.1|12386.1|12401.6|12386.6|12401.6|12386.6|12400.6|12385.6|9
1644502460000|2022-02-10 14:14:20|12401.5|12386.5|12401.5|12386.5|12401.5|12386.5|12401.5|12386.5|0
1644502470000|2022-02-10 14:14:30|||||||||1
1644502480000|2022-02-10 14:14:40|12398.5|12383.5|12397.7|12382.7|12398.5|12383.5|12397.5|12382.5|2
1644502490000|2022-02-10 14:14:50|12398.6|12383.6|12398.6|12383.6|12398.6|12383.6|12398.6|12383.6|1
1644502500000|2022-02-10 14:15:00|||||||||2
1644502510000|2022-02-10 14:15:10|12397.5|12382.5|12397.6|12382.6|12397.6|12382.6|12397.5|12382.5|1
1644502520000|2022-02-10 14:15:20|12397.9|12382.9|12399.6|12384.6|12399.6|12384.6|12397.9|12382.9|0
1644502540000|2022-02-10 14:15:40|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|12400.6|12385.6|1
1644502550000|2022-02-10 14:15:50|12401.5|12386.5|12401.5|12386.5|12401.5|12386.5|12401.5|12386.5|0
1644502560000|2022-02-10 14:16:00|12400.6|12385.6|12402.1|12387.1|12402.6|12387.6|12400.6|12385.6|5
1644502570000|2022-02-10 14:16:10|12401.8|12386.8|12405.1|12390.1|12405.1|12390.1|12401.8|12386.8|0
1644502580000|2022-02-10 14:16:20|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|0
1644502590000|2022-02-10 14:16:30|12403.5|12388.5|12403.1|12388.1|12403.5|12388.5|12403.1|12388.1|2
1644502610000|2022-02-10 14:16:50|12403.3|12388.3|12404.6|12389.6|12404.6|12389.6|12403.3|12388.3|0
1644502620000|2022-02-10 14:17:00|12404.1|12389.1|12404.1|12389.1|12404.1|12389.1|12404.1|12389.1|0
1644502640000|2022-02-10 14:17:20|12403.6|12388.6|12403.6|12388.6|12403.6|12388.6|12403.6|12388.6|0
1644502680000|2022-02-10 14:18:00|12403.5|12388.5|12407.1|12392.1|12408.1|12393.1|12403.5|12388.5|9
1644502690000|2022-02-10 14:18:10|12406.6|12391.6|12406|12391|12406.6|12391.6|12406|12391|1
1644502700000|2022-02-10 14:18:20|12405.5|12390.5|12405.5|12390.5|12405.5|12390.5|12405.5|12390.5|0
1644502710000|2022-02-10 14:18:30|12405.6|12390.6|12405|12390|12406.1|12391.1|12405|12390|1
1644502730000|2022-02-10 14:18:50|12405.1|12390.1|12406|12391|12406|12391|12405.1|12390.1|0
1644502740000|2022-02-10 14:19:00|12407.7|12392.7|12409|12394|12409|12394|12407.7|12392.7|1
1644502750000|2022-02-10 14:19:10|12411.6|12396.6|12413.1|12398.1|12413.1|12398.1|12411.6|12396.6|3
1644502760000|2022-02-10 14:19:20|12410|12395|12409.1|12394.1|12410.6|12395.6|12408.7|12393.7|3
1644502770000|2022-02-10 14:19:30|12408.6|12393.6|12410.1|12395.1|12410.1|12395.1|12408.6|12393.6|0
1644502780000|2022-02-10 14:19:40|12409.1|12394.1|12408.5|12393.5|12411.1|12396.1|12408.5|12393.5|0
1644502790000|2022-02-10 14:19:50|12408.8|12393.8|12411.4|12396.4|12411.4|12396.4|12408.8|12393.8|9
1644502800000|2022-02-10 14:20:00|12411|12396|12410.1|12395.1|12412|12397|12410.1|12395.1|1
1644502810000|2022-02-10 14:20:10|12411.1|12396.1|12411.6|12396.6|12413.1|12398.1|12411.1|12396.1|10
1644502820000|2022-02-10 14:20:20|12410.1|12395.1|12410.1|12395.1|12410.1|12395.1|12410.1|12395.1|0
1644502850000|2022-02-10 14:20:50|12409.6|12394.6|12410.1|12395.1|12410.1|12395.1|12409.6|12394.6|10
1644502860000|2022-02-10 14:21:00|12409.6|12394.6|12409.6|12394.6|12409.6|12394.6|12409.6|12394.6|2
1644502880000|2022-02-10 14:21:20|12407.1|12392.1|12407.1|12392.1|12407.1|12392.1|12407.1|12392.1|7
1644502890000|2022-02-10 14:21:30|12408.1|12393.1|12408.1|12393.1|12408.1|12393.1|12408.1|12393.1|0
1644502900000|2022-02-10 14:21:40|12407.1|12392.1|12407.1|12392.1|12407.1|12392.1|12407.1|12392.1|0
1644502910000|2022-02-10 14:21:50|12407.2|12392.2|12409.1|12394.1|12409.1|12394.1|12407.2|12392.2|1
1644502920000|2022-02-10 14:22:00|12408.6|12393.6|12407.8|12392.8|12408.6|12393.6|12407.6|12392.6|0
1644502930000|2022-02-10 14:22:10|12409.1|12394.1|12409.1|12394.1|12409.1|12394.1|12409.1|12394.1|0
1644502940000|2022-02-10 14:22:20|12408.1|12393.1|12407.6|12392.6|12408.1|12393.1|12407.6|12392.6|0
1644502950000|2022-02-10 14:22:30|12407.1|12392.1|12408.1|12393.1|12408.1|12393.1|12407.1|12392.1|1
1644502990000|2022-02-10 14:23:10|12408.2|12393.2|12407.1|12392.1|12408.2|12393.2|12407.1|12392.1|0
1644503000000|2022-02-10 14:23:20|12407.5|12392.5|12409.1|12394.1|12409.6|12394.6|12407.5|12392.5|5
1644503010000|2022-02-10 14:23:30|12408.1|12393.1|12409.5|12394.5|12410.1|12395.1|12408.1|12393.1|6
1644503020000|2022-02-10 14:23:40|12409.1|12394.1|12409.1|12394.1|12409.1|12394.1|12409.1|12394.1|0
1644503030000|2022-02-10 14:23:50|12410.1|12395.1|12410.1|12395.1|12410.1|12395.1|12410.1|12395.1|1
1644503040000|2022-02-10 14:24:00|12409.6|12394.6|12409.6|12394.6|12409.6|12394.6|12408.6|12393.6|0
1644503050000|2022-02-10 14:24:10|12408.1|12393.1|12406.6|12391.6|12408.1|12393.1|12406.6|12391.6|0
1644503060000|2022-02-10 14:24:20|12406.5|12391.5|12405.5|12390.5|12406.8|12391.8|12405.5|12390.5|32
1644503070000|2022-02-10 14:24:30|12407|12392|12408|12393|12408|12393|12407|12392|2
1644503090000|2022-02-10 14:24:50|||||||||1
1644503120000|2022-02-10 14:25:20|12410|12395|12410|12395|12410|12395|12410|12395|1
1644503130000|2022-02-10 14:25:30|12405.4|12390.4|12404|12389|12405.8|12390.8|12404|12389|8
1644503140000|2022-02-10 14:25:40|||||||||1
1644503150000|2022-02-10 14:25:50|12404.1|12389.1|12406.4|12391.4|12406.4|12391.4|12404.1|12389.1|0
1644503160000|2022-02-10 14:26:00|12406.8|12391.8|12406.8|12391.8|12406.8|12391.8|12406.8|12391.8|3
1644503170000|2022-02-10 14:26:10|12405.9|12390.9|12406.8|12391.8|12406.8|12391.8|12405.3|12390.3|2
1644503180000|2022-02-10 14:26:20|12407.3|12392.3|12407.3|12392.3|12407.3|12392.3|12407.3|12392.3|0
1644503190000|2022-02-10 14:26:30|||||||||1
1644503200000|2022-02-10 14:26:40|12407.8|12392.8|12404.3|12389.3|12407.8|12392.8|12404.3|12389.3|1
1644503210000|2022-02-10 14:26:50|||||||||1
1644503220000|2022-02-10 14:27:00|12403.8|12388.8|12401.3|12386.3|12403.8|12388.8|12400.8|12385.8|0
1644503230000|2022-02-10 14:27:10|||||||||1
1644503240000|2022-02-10 14:27:20|12400.8|12385.8|12400.8|12385.8|12400.8|12385.8|12399.8|12384.8|33
1644503250000|2022-02-10 14:27:30|12401.3|12386.3|12400.3|12385.3|12401.3|12386.3|12400.2|12385.2|24
1644503260000|2022-02-10 14:27:40|12400.8|12385.8|12400.8|12385.8|12401.3|12386.3|12400.8|12385.8|0
1644503270000|2022-02-10 14:27:50|12400.6|12385.6|12398.8|12383.8|12400.6|12385.6|12398.8|12383.8|0
1644503290000|2022-02-10 14:28:10|||||||||1
1644503300000|2022-02-10 14:28:20|12397.2|12382.2|12397.2|12382.2|12397.2|12382.2|12397.2|12382.2|2
1644503310000|2022-02-10 14:28:30|12397.3|12382.3|12397.3|12382.3|12398.3|12383.3|12397.3|12382.3|1
1644503320000|2022-02-10 14:28:40|||||||||3
1644503330000|2022-02-10 14:28:50|12397.8|12382.8|12397.3|12382.3|12397.8|12382.8|12397.3|12382.3|0
1644503340000|2022-02-10 14:29:00|12397.8|12382.8|12397.8|12382.8|12397.8|12382.8|12397.8|12382.8|2
1644503350000|2022-02-10 14:29:10|||||||||1
1644503380000|2022-02-10 14:29:40|||||||||2
1644503390000|2022-02-10 14:29:50|12399.5|12384.5|12399.8|12384.8|12399.8|12384.8|12399.5|12384.5|6
1644503400000|2022-02-10 14:30:00|12399.9|12384.9|12404.8|12389.8|12405.2|12390.2|12399.9|12384.9|8
1644503410000|2022-02-10 14:30:10|12405.7|12390.7|12408.8|12393.8|12408.8|12393.8|12405.3|12390.3|10
1644503420000|2022-02-10 14:30:20|12408.7|12393.7|12415.1|12400.1|12415.3|12400.3|12408.7|12393.7|6
1644503430000|2022-02-10 14:30:30|12413.8|12398.8|12413.8|12398.8|12413.8|12398.8|12413.8|12398.8|3
1644503440000|2022-02-10 14:30:40|12413.7|12398.7|12413.1|12398.1|12413.7|12398.7|12413.1|12398.1|10
1644503450000|2022-02-10 14:30:50|12413.6|12398.6|12413.3|12398.3|12413.7|12398.7|12412.2|12397.2|3
1644503460000|2022-02-10 14:31:00|12413.7|12398.7|12408.1|12393.1|12413.7|12398.7|12408.1|12393.1|1
1644503470000|2022-02-10 14:31:10|12408.2|12393.2|12406.3|12391.3|12408.6|12393.6|12405.7|12390.7|12
1644503480000|2022-02-10 14:31:20|12407.3|12392.3|12407.3|12392.3|12407.3|12392.3|12407.3|12392.3|0
1644503490000|2022-02-10 14:31:30|12407.9|12392.9|12408.8|12393.8|12409.2|12394.2|12407.9|12392.9|4
1644503500000|2022-02-10 14:31:40|12408.7|12393.7|12408.7|12393.7|12408.8|12393.8|12408.7|12393.7|0
1644503510000|2022-02-10 14:31:50|12409.4|12394.4|12413.8|12398.8|12413.8|12398.8|12409.4|12394.4|8
1644503520000|2022-02-10 14:32:00|12414.2|12399.2|12410.8|12395.8|12414.8|12399.8|12409.7|12394.7|16
1644503530000|2022-02-10 14:32:10|12412.8|12397.8|12412.9|12397.9|12414.2|12399.2|12412.8|12397.8|0
1644503540000|2022-02-10 14:32:20|12413.3|12398.3|12410.6|12395.6|12413.3|12398.3|12409.7|12394.7|1
1644503550000|2022-02-10 14:32:30|12410.1|12395.1|12409.7|12394.7|12410.6|12395.6|12409.7|12394.7|4
1644503560000|2022-02-10 14:32:40|12410.4|12395.4|12410.4|12395.4|12410.4|12395.4|12410.4|12395.4|5
1644503570000|2022-02-10 14:32:50|12414.7|12399.7|12413.6|12398.6|12414.7|12399.7|12412.6|12397.6|4
1644503580000|2022-02-10 14:33:00|12413.7|12398.7|12414.6|12399.6|12414.6|12399.6|12413.2|12398.2|0
1644503590000|2022-02-10 14:33:10|12415.1|12400.1|12416.1|12401.1|12416.1|12401.1|12414.1|12399.1|1
1644503600000|2022-02-10 14:33:20|12415.6|12400.6|12417.3|12402.3|12417.3|12402.3|12415.6|12400.6|0
1644503610000|2022-02-10 14:33:30|12418.6|12403.6|12419.2|12404.2|12422.1|12407.1|12418.6|12403.6|6
1644503620000|2022-02-10 14:33:40|12419.1|12404.1|12421.1|12406.1|12421.1|12406.1|12418.5|12403.5|1
1644503630000|2022-02-10 14:33:50|12422.1|12407.1|12420.6|12405.6|12422.1|12407.1|12419.2|12404.2|4
1644503640000|2022-02-10 14:34:00|12420.5|12405.5|12419.5|12404.5|12422.1|12407.1|12418.6|12403.6|1
1644503650000|2022-02-10 14:34:10|12419|12404|12419.3|12404.3|12419.3|12404.3|12418|12403|0
1644503660000|2022-02-10 14:34:20|12420.6|12405.6|12421.2|12406.2|12421.2|12406.2|12418.5|12403.5|3
1644503670000|2022-02-10 14:34:30|12421.1|12406.1|12424.2|12409.2|12424.2|12409.2|12420.2|12405.2|0
1644503680000|2022-02-10 14:34:40|12423.7|12408.7|12423.7|12408.7|12425.1|12410.1|12423.2|12408.2|0
1644503690000|2022-02-10 14:34:50|12424.6|12409.6|12427.6|12412.6|12427.6|12412.6|12424.6|12409.6|2
1644503700000|2022-02-10 14:35:00|12427.5|12412.5|12428.1|12413.1|12430.1|12415.1|12426.7|12411.7|23
1644503710000|2022-02-10 14:35:10|12428.2|12413.2|12429.6|12414.6|12430.1|12415.1|12427.7|12412.7|3
1644503720000|2022-02-10 14:35:20|12429.2|12414.2|12428|12413|12429.2|12414.2|12427.5|12412.5|2
1644503730000|2022-02-10 14:35:30|12427.6|12412.6|12427.5|12412.5|12428.1|12413.1|12427.5|12412.5|2
1644503740000|2022-02-10 14:35:40|12428.5|12413.5|12425|12410|12430|12415|12425|12410|24
1644503750000|2022-02-10 14:35:50|12424.3|12409.3|12428.5|12413.5|12428.6|12413.6|12424.3|12409.3|12
1644503760000|2022-02-10 14:36:00|12428.1|12413.1|12427.7|12412.7|12428.1|12413.1|12427.6|12412.6|0
1644503770000|2022-02-10 14:36:10|12427.6|12412.6|12429.1|12414.1|12429.1|12414.1|12425.7|12410.7|3
1644503780000|2022-02-10 14:36:20|12428.6|12413.6|12428.7|12413.7|12429.5|12414.5|12428.6|12413.6|1
1644503790000|2022-02-10 14:36:30|12429.2|12414.2|12428.6|12413.6|12429.2|12414.2|12428.6|12413.6|4
1644503800000|2022-02-10 14:36:40|12427.2|12412.2|12428.1|12413.1|12431.7|12416.7|12427.2|12412.2|7
1644503810000|2022-02-10 14:36:50|12428.2|12413.2|12428.6|12413.6|12429.1|12414.1|12428.1|12413.1|3
1644503820000|2022-02-10 14:37:00|12424.6|12409.6|12427.2|12412.2|12427.7|12412.7|12424.6|12409.6|1
1644503830000|2022-02-10 14:37:10|12427.4|12412.4|12427.2|12412.2|12429.2|12414.2|12426.8|12411.8|0
1644503840000|2022-02-10 14:37:20|12428.2|12413.2|12423.7|12408.7|12428.2|12413.2|12423.7|12408.7|3
1644503850000|2022-02-10 14:37:30|12423.8|12408.8|12429|12414|12429.1|12414.1|12422.7|12407.7|1
1644503860000|2022-02-10 14:37:40|12427.7|12412.7|12432.1|12417.1|12432.1|12417.1|12426.7|12411.7|5
1644503870000|2022-02-10 14:37:50|12431.7|12416.7|12431.6|12416.6|12431.7|12416.7|12430.6|12415.6|2
1644503880000|2022-02-10 14:38:00|12431.7|12416.7|12431.7|12416.7|12431.7|12416.7|12431.6|12416.6|5
1644503890000|2022-02-10 14:38:10|12432.2|12417.2|12438.2|12423.2|12438.2|12423.2|12432.2|12417.2|11
1644503900000|2022-02-10 14:38:20|12441.7|12426.7|12441.9|12426.9|12441.9|12426.9|12440.3|12425.3|5
1644503910000|2022-02-10 14:38:30|12438.7|12423.7|12447.7|12432.7|12447.8|12432.8|12438.7|12423.7|9
1644503920000|2022-02-10 14:38:40|12447.2|12432.2|12450.6|12435.6|12450.6|12435.6|12445.7|12430.7|12
1644503930000|2022-02-10 14:38:50|12450.7|12435.7|12453.6|12438.6|12456.2|12441.2|12450.7|12435.7|78
1644503940000|2022-02-10 14:39:00|12453.3|12438.3|12451.6|12436.6|12453.3|12438.3|12451.1|12436.1|1
1644503950000|2022-02-10 14:39:10|12451.7|12436.7|12454.5|12439.5|12454.6|12439.6|12451.6|12436.6|14
1644503960000|2022-02-10 14:39:20|12454.1|12439.1|12450|12435|12457.5|12442.5|12450|12435|7
1644503970000|2022-02-10 14:39:30|12450.3|12435.3|12457.4|12442.4|12457.4|12442.4|12450.3|12435.3|6
1644503980000|2022-02-10 14:39:40|12457.5|12442.5|12455.4|12440.4|12458.3|12443.3|12455.4|12440.4|3
1644503990000|2022-02-10 14:39:50|12454.9|12439.9|12455.4|12440.4|12455.4|12440.4|12454.9|12439.9|0
1644504000000|2022-02-10 14:40:00|12455.5|12440.5|12457.9|12442.9|12457.9|12442.9|12455.5|12440.5|0
1644504010000|2022-02-10 14:40:10|12457.7|12442.7|12455.9|12440.9|12457.9|12442.9|12455.9|12440.9|3
1644504020000|2022-02-10 14:40:20|12456.1|12441.1|12456.9|12441.9|12458.9|12443.9|12456.1|12441.1|0
1644504040000|2022-02-10 14:40:40|12457|12442|12457.4|12442.4|12457.4|12442.4|12456.9|12441.9|1
1644504050000|2022-02-10 14:40:50|12457.3|12442.3|12456|12441|12457.3|12442.3|12455.9|12440.9|2
1644504060000|2022-02-10 14:41:00|12456.4|12441.4|12450.5|12435.5|12456.4|12441.4|12450.5|12435.5|2
1644504070000|2022-02-10 14:41:10|12451|12436|12451|12436|12451|12436|12451|12436|1
1644504080000|2022-02-10 14:41:20|12453|12438|12452.5|12437.5|12453|12438|12452.5|12437.5|0
1644504090000|2022-02-10 14:41:30|12453|12438|12455.4|12440.4|12455.5|12440.5|12453|12438|1
1644504100000|2022-02-10 14:41:40|12455.5|12440.5|12458.9|12443.9|12459|12444|12455.5|12440.5|3
1644504110000|2022-02-10 14:41:50|12458.5|12443.5|12458.4|12443.4|12458.5|12443.5|12458.4|12443.4|5
1644504120000|2022-02-10 14:42:00|12457.5|12442.5|12458.4|12443.4|12458.5|12443.5|12456.9|12441.9|10
1644504140000|2022-02-10 14:42:20|12458.3|12443.3|12457.5|12442.5|12458.3|12443.3|12457.5|12442.5|0
1644504150000|2022-02-10 14:42:30|12457.6|12442.6|12454.5|12439.5|12457.6|12442.6|12454.5|12439.5|0
1644504160000|2022-02-10 14:42:40|12455|12440|12453.5|12438.5|12455|12440|12451.8|12436.8|2
1644504170000|2022-02-10 14:42:50|12453|12438|12451.6|12436.6|12453|12438|12451.5|12436.5|0
1644504180000|2022-02-10 14:43:00|12452|12437|12451.6|12436.6|12452|12437|12451.5|12436.5|6
1644504190000|2022-02-10 14:43:10|12452|12437|12452|12437|12452|12437|12449|12434|7
1644504200000|2022-02-10 14:43:20|12452.2|12437.2|12456.4|12441.4|12457|12442|12452.2|12437.2|0
1644504210000|2022-02-10 14:43:30|12455.5|12440.5|12452.2|12437.2|12456|12441|12452.2|12437.2|0
1644504220000|2022-02-10 14:43:40|12450.5|12435.5|12450.5|12435.5|12451|12436|12450.5|12435.5|0
1644504230000|2022-02-10 14:43:50|12450|12435|12445|12430|12450|12435|12444.5|12429.5|4
1644504240000|2022-02-10 14:44:00|12444.5|12429.5|12446|12431|12446|12431|12443.5|12428.5|0
1644504250000|2022-02-10 14:44:10|12445.3|12430.3|12442|12427|12445.3|12430.3|12442|12427|14
1644504260000|2022-02-10 14:44:20|12441.5|12426.5|12440|12425|12441.5|12426.5|12440|12425|7
1644504270000|2022-02-10 14:44:30|12440.5|12425.5|12440.1|12425.1|12440.5|12425.5|12440.1|12425.1|11
1644504280000|2022-02-10 14:44:40|12443|12428|12443.2|12428.2|12443.2|12428.2|12443|12428|0
1644504290000|2022-02-10 14:44:50|12443.7|12428.7|12443.2|12428.2|12444.1|12429.1|12440.5|12425.5|1
1644504300000|2022-02-10 14:45:00|12443.1|12428.1|12442.6|12427.6|12443.2|12428.2|12442.1|12427.1|5
1644504310000|2022-02-10 14:45:10|12443.1|12428.1|12444.1|12429.1|12444.1|12429.1|12443.1|12428.1|1
1644504320000|2022-02-10 14:45:20|12444.2|12429.2|12442.5|12427.5|12445|12430|12442.5|12427.5|3
1644504330000|2022-02-10 14:45:30|12442|12427|12437.7|12422.7|12442.1|12427.1|12437.7|12422.7|1
1644504340000|2022-02-10 14:45:40|12438.2|12423.2|12440.6|12425.6|12441.1|12426.1|12438.2|12423.2|1
1644504350000|2022-02-10 14:45:50|12440.1|12425.1|12438|12423|12440.1|12425.1|12438|12423|1
1644504360000|2022-02-10 14:46:00|12437.6|12422.6|12436.5|12421.5|12437.6|12422.6|12436.5|12421.5|8
1644504370000|2022-02-10 14:46:10|12435.6|12420.6|12435.5|12420.5|12435.6|12420.6|12435.5|12420.5|0
1644504380000|2022-02-10 14:46:20|12435.6|12420.6|12432.1|12417.1|12436.2|12421.2|12431.2|12416.2|14
1644504390000|2022-02-10 14:46:30|12432|12417|12430.7|12415.7|12432|12417|12430.7|12415.7|0
1644504400000|2022-02-10 14:46:40|12430.2|12415.2|12427.2|12412.2|12431.2|12416.2|12427.1|12412.1|2
1644504420000|2022-02-10 14:47:00|12426.2|12411.2|12429.1|12414.1|12429.7|12414.7|12426.2|12411.2|0
1644504430000|2022-02-10 14:47:10|12428.5|12413.5|12426.7|12411.7|12428.5|12413.5|12426.7|12411.7|1
1644504440000|2022-02-10 14:47:20|12427.7|12412.7|12426.5|12411.5|12427.7|12412.7|12426.2|12411.2|0
1644504450000|2022-02-10 14:47:30|12426.1|12411.1|12425.7|12410.7|12426.1|12411.1|12424.2|12409.2|0
1644504470000|2022-02-10 14:47:50|12425.6|12410.6|12426.6|12411.6|12428.7|12413.7|12424.2|12409.2|2
1644504480000|2022-02-10 14:48:00|12426.2|12411.2|12427.1|12412.1|12429.1|12414.1|12424.1|12409.1|2
1644504490000|2022-02-10 14:48:10|12426.6|12411.6|12428|12413|12430|12415|12426.2|12411.2|14
1644504500000|2022-02-10 14:48:20|12424|12409|12423|12408|12426|12411|12423|12408|3
1644504510000|2022-02-10 14:48:30|12424|12409|12425.5|12410.5|12426.1|12411.1|12424|12409|0
1644504520000|2022-02-10 14:48:40|12425.6|12410.6|12430.2|12415.2|12431|12416|12425.6|12410.6|9
1644504530000|2022-02-10 14:48:50|12425.8|12410.8|12429.1|12414.1|12430.5|12415.5|12425.8|12410.8|11
1644504540000|2022-02-10 14:49:00|12430.5|12415.5|12430|12415|12430.5|12415.5|12429.5|12414.5|0
1644504550000|2022-02-10 14:49:10|12430.5|12415.5|12431.4|12416.4|12436.3|12421.3|12430.5|12415.5|4
1644504560000|2022-02-10 14:49:20|12431.2|12416.2|12435.9|12420.9|12436.4|12421.4|12431.2|12416.2|11
1644504570000|2022-02-10 14:49:30|12434.4|12419.4|12433.5|12418.5|12435.9|12420.9|12432.6|12417.6|2
1644504580000|2022-02-10 14:49:40|12433.4|12418.4|12433.9|12418.9|12433.9|12418.9|12432.5|12417.5|8
1644504590000|2022-02-10 14:49:50|12435.9|12420.9|12432.9|12417.9|12435.9|12420.9|12432|12417|0
1644504600000|2022-02-10 14:50:00|12433|12418|12429.9|12414.9|12433.3|12418.3|12429.9|12414.9|4
1644504610000|2022-02-10 14:50:10|12430.4|12415.4|12431.1|12416.1|12431.2|12416.2|12430.2|12415.2|63
1644504620000|2022-02-10 14:50:20|12430.7|12415.7|12432.2|12417.2|12433.6|12418.6|12430.7|12415.7|34
1644504630000|2022-02-10 14:50:30|12431.8|12416.8|12434|12419|12434|12419|12430.4|12415.4|7
1644504640000|2022-02-10 14:50:40|12434.4|12419.4|12431.4|12416.4|12434.4|12419.4|12431.4|12416.4|1
1644504650000|2022-02-10 14:50:50|12431.5|12416.5|12434.3|12419.3|12434.5|12419.5|12431.5|12416.5|1
1644504660000|2022-02-10 14:51:00|12433.4|12418.4|12435.4|12420.4|12435.9|12420.9|12430|12415|0
1644504670000|2022-02-10 14:51:10|12435.9|12420.9|12434.9|12419.9|12435.9|12420.9|12434.9|12419.9|0
1644504680000|2022-02-10 14:51:20|12435.4|12420.4|12430.9|12415.9|12435.4|12420.4|12430.9|12415.9|3
1644504690000|2022-02-10 14:51:30|12434|12419|12429.7|12414.7|12434|12419|12428.4|12413.4|13
1644504700000|2022-02-10 14:51:40|12429.2|12414.2|12434.1|12419.1|12434.6|12419.6|12427.9|12412.9|5
1644504710000|2022-02-10 14:51:50|12433.6|12418.6|12433.1|12418.1|12434.8|12419.8|12431.7|12416.7|0
1644504720000|2022-02-10 14:52:00|12434.8|12419.8|12433.8|12418.8|12434.8|12419.8|12433.1|12418.1|0
1644504730000|2022-02-10 14:52:10|12434.4|12419.4|12435.1|12420.1|12435.2|12420.2|12434.4|12419.4|0
1644504750000|2022-02-10 14:52:30|12432.2|12417.2|12431.3|12416.3|12432.2|12417.2|12430.1|12415.1|4
1644504760000|2022-02-10 14:52:40|12431.6|12416.6|12435.6|12420.6|12435.6|12420.6|12431.6|12416.6|2
1644504770000|2022-02-10 14:52:50|12436.1|12421.1|12436.3|12421.3|12436.7|12421.7|12436.1|12421.1|3
1644504780000|2022-02-10 14:53:00|12437.2|12422.2|12436.8|12421.8|12437.2|12422.2|12436.3|12421.3|0
1644504790000|2022-02-10 14:53:10|12437.3|12422.3|12437.3|12422.3|12437.3|12422.3|12437.3|12422.3|0
1644504800000|2022-02-10 14:53:20|12437.1|12422.1|12434.8|12419.8|12437.2|12422.2|12434.8|12419.8|3
1644504810000|2022-02-10 14:53:30|12435.2|12420.2|12431.6|12416.6|12435.2|12420.2|12431.6|12416.6|3
1644504820000|2022-02-10 14:53:40|12431.8|12416.8|12435.2|12420.2|12435.2|12420.2|12431.8|12416.8|5
1644504830000|2022-02-10 14:53:50|12436.4|12421.4|12437.7|12422.7|12437.7|12422.7|12436.4|12421.4|0
1644504840000|2022-02-10 14:54:00|12437.2|12422.2|12438.6|12423.6|12438.6|12423.6|12437.1|12422.1|2
1644504850000|2022-02-10 14:54:10|12438.7|12423.7|12435.1|12420.1|12438.7|12423.7|12435.1|12420.1|0
1644504860000|2022-02-10 14:54:20|12434.6|12419.6|12429.6|12414.6|12434.6|12419.6|12429.1|12414.1|2
1644504870000|2022-02-10 14:54:30|12429.8|12414.8|12425.6|12410.6|12430.9|12415.9|12425.6|12410.6|0
1644504880000|2022-02-10 14:54:40|12426.8|12411.8|12426.8|12411.8|12426.8|12411.8|12426.8|12411.8|4
1644504890000|2022-02-10 14:54:50|12426.3|12411.3|12425.7|12410.7|12426.7|12411.7|12425.7|12410.7|3
1644504900000|2022-02-10 14:55:00|12425.6|12410.6|12420.3|12405.3|12425.6|12410.6|12420.2|12405.2|0
1644504910000|2022-02-10 14:55:10|12421.3|12406.3|12421.7|12406.7|12421.8|12406.8|12421.3|12406.3|0
1644504920000|2022-02-10 14:55:20|12421.2|12406.2|12422.3|12407.3|12422.3|12407.3|12421.2|12406.2|0
1644504930000|2022-02-10 14:55:30|12424.7|12409.7|12427.2|12412.2|12428.2|12413.2|12424.7|12409.7|1
1644504950000|2022-02-10 14:55:50|12427.3|12412.3|12433.4|12418.4|12434.9|12419.9|12427.3|12412.3|3
1644504960000|2022-02-10 14:56:00|12433.9|12418.9|12428.9|12413.9|12435.4|12420.4|12428.9|12413.9|3
1644504970000|2022-02-10 14:56:10|12425.5|12410.5|12425.9|12410.9|12426|12411|12422.9|12407.9|14
1644504980000|2022-02-10 14:56:20|12423.9|12408.9|12422.9|12407.9|12423.9|12408.9|12421.4|12406.4|1
1644504990000|2022-02-10 14:56:30|12422.4|12407.4|12425.9|12410.9|12425.9|12410.9|12422.4|12407.4|2
1644505000000|2022-02-10 14:56:40|12425.6|12410.6|12424.4|12409.4|12425.6|12410.6|12422.3|12407.3|0
1644505010000|2022-02-10 14:56:50|12423.4|12408.4|12423.3|12408.3|12423.4|12408.4|12422.8|12407.8|5
1644505020000|2022-02-10 14:57:00|12423.9|12408.9|12423.9|12408.9|12423.9|12408.9|12423.9|12408.9|0
1644505030000|2022-02-10 14:57:10|12424.3|12409.3|12424.3|12409.3|12424.3|12409.3|12422.3|12407.3|6
1644505040000|2022-02-10 14:57:20|12423.6|12408.6|12419.4|12404.4|12423.6|12408.6|12418.9|12403.9|1
1644505050000|2022-02-10 14:57:30|12420.9|12405.9|12421.9|12406.9|12424.8|12409.8|12419.9|12404.9|28
1644505060000|2022-02-10 14:57:40|12421.8|12406.8|12421.4|12406.4|12421.8|12406.8|12420.4|12405.4|1
1644505070000|2022-02-10 14:57:50|12420.9|12405.9|12420.1|12405.1|12420.9|12405.9|12420|12405|34
1644505080000|2022-02-10 14:58:00|12419.1|12404.1|12418.1|12403.1|12419.1|12404.1|12418.1|12403.1|1
1644505090000|2022-02-10 14:58:10|12418.6|12403.6|12418.6|12403.6|12418.6|12403.6|12418.1|12403.1|0
1644505110000|2022-02-10 14:58:30|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|12418.1|12403.1|0
1644505120000|2022-02-10 14:58:40|12419.1|12404.1|12419.1|12404.1|12419.1|12404.1|12418.6|12403.6|1
1644505130000|2022-02-10 14:58:50|12418.1|12403.1|12418.8|12403.8|12418.8|12403.8|12418.1|12403.1|0
1644505140000|2022-02-10 14:59:00|12420.1|12405.1|12419.6|12404.6|12420.1|12405.1|12419.1|12404.1|18
1644505150000|2022-02-10 14:59:10|12419.5|12404.5|12418.1|12403.1|12419.5|12404.5|12418.1|12403.1|1
1644505160000|2022-02-10 14:59:20|12413.1|12398.1|12413.6|12398.6|12413.6|12398.6|12411.6|12396.6|8
1644505170000|2022-02-10 14:59:30|12416|12401|12413.6|12398.6|12416|12401|12413|12398|1
1644505180000|2022-02-10 14:59:40|12411.8|12396.8|12413.9|12398.9|12413.9|12398.9|12411.7|12396.7|3
1644505190000|2022-02-10 14:59:50|12413.8|12398.8|12412.4|12397.4|12413.9|12398.9|12412.4|12397.4|1
1644505200000|2022-02-10 15:00:00|12411.9|12396.9|12414.9|12399.9|12415.9|12400.9|12411.9|12396.9|0
1644505210000|2022-02-10 15:00:10|12414.4|12399.4|12414.4|12399.4|12414.4|12399.4|12413.4|12398.4|1
1644505220000|2022-02-10 15:00:20|||||||||2
1644505230000|2022-02-10 15:00:30|12413.9|12398.9|12412|12397|12414.4|12399.4|12411.4|12396.4|0
1644505240000|2022-02-10 15:00:40|12412.5|12397.5|12411.4|12396.4|12413.9|12398.9|12411.4|12396.4|6
1644505250000|2022-02-10 15:00:50|12410.9|12395.9|12411|12396|12411|12396|12410.5|12395.5|0
1644505260000|2022-02-10 15:01:00|12409.9|12394.9|12408.5|12393.5|12409.9|12394.9|12408|12393|6
1644505270000|2022-02-10 15:01:10|12408.4|12393.4|12410.1|12395.1|12410.6|12395.6|12408.4|12393.4|16
1644505280000|2022-02-10 15:01:20|12409.6|12394.6|12410.1|12395.1|12410.1|12395.1|12409.6|12394.6|0
1644505290000|2022-02-10 15:01:30|12409.1|12394.1|12409.1|12394.1|12409.6|12394.6|12409.1|12394.1|0
1644505300000|2022-02-10 15:01:40|12409.6|12394.6|12409.1|12394.1|12409.6|12394.6|12409.1|12394.1|0
1644505310000|2022-02-10 15:01:50|12409.2|12394.2|12409.6|12394.6|12409.6|12394.6|12409.2|12394.2|0
1644505320000|2022-02-10 15:02:00|12410.1|12395.1|12408.6|12393.6|12410.1|12395.1|12408.6|12393.6|12
1644505330000|2022-02-10 15:02:10|12409.1|12394.1|12408.6|12393.6|12409.1|12394.1|12408.6|12393.6|6
1644505340000|2022-02-10 15:02:20|12409.1|12394.1|12409.1|12394.1|12409.1|12394.1|12409.1|12394.1|0
1644505380000|2022-02-10 15:03:00|12411.1|12396.1|12414.1|12399.1|12414.5|12399.5|12411.1|12396.1|4
1644505390000|2022-02-10 15:03:10|12413.4|12398.4|12414.9|12399.9|12414.9|12399.9|12413.4|12398.4|6
1644505400000|2022-02-10 15:03:20|12415.1|12400.1|12416.5|12401.5|12416.5|12401.5|12415.1|12400.1|3
1644505410000|2022-02-10 15:03:30|12416.4|12401.4|12415.1|12400.1|12416.4|12401.4|12413.6|12398.6|4
1644505420000|2022-02-10 15:03:40|12415.6|12400.6|12415.1|12400.1|12415.6|12400.6|12414.1|12399.1|0
1644505430000|2022-02-10 15:03:50|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|0
1644505440000|2022-02-10 15:04:00|12413.8|12398.8|12414.6|12399.6|12414.6|12399.6|12413.8|12398.8|0
1644505450000|2022-02-10 15:04:10|12415.1|12400.1|12414.1|12399.1|12415.1|12400.1|12414.1|12399.1|1
1644505460000|2022-02-10 15:04:20|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|2
1644505470000|2022-02-10 15:04:30|12415.1|12400.1|12415.1|12400.1|12415.1|12400.1|12413.3|12398.3|16
1644505480000|2022-02-10 15:04:40|12413.6|12398.6|12415.1|12400.1|12415.1|12400.1|12413.6|12398.6|0
1644505490000|2022-02-10 15:04:50|12414.2|12399.2|12413.3|12398.3|12416.7|12401.7|12413.3|12398.3|12
1644505500000|2022-02-10 15:05:00|12413.4|12398.4|12424.7|12409.7|12424.7|12409.7|12413.4|12398.4|0
1644505510000|2022-02-10 15:05:10|12425.2|12410.2|12423.8|12408.8|12425.2|12410.2|12423.8|12408.8|0
1644505530000|2022-02-10 15:05:30|12424.2|12409.2|12431.1|12416.1|12431.1|12416.1|12424.2|12409.2|4
1644505540000|2022-02-10 15:05:40|12431|12416|12433.3|12418.3|12433.3|12418.3|12431|12416|1
1644505550000|2022-02-10 15:05:50|12434.6|12419.6|12436.1|12421.1|12436.2|12421.2|12434.6|12419.6|0
1644505560000|2022-02-10 15:06:00|12435.9|12420.9|12436.9|12421.9|12438.1|12423.1|12435.7|12420.7|31
1644505570000|2022-02-10 15:06:10|12436.8|12421.8|12429.9|12414.9|12436.8|12421.8|12429.9|12414.9|6
1644505580000|2022-02-10 15:06:20|12429.6|12414.6|12430.5|12415.5|12430.5|12415.5|12427.9|12412.9|2
1644505590000|2022-02-10 15:06:30|12430.7|12415.7|12431|12416|12431.5|12416.5|12430.7|12415.7|1
1644505600000|2022-02-10 15:06:40|12430.5|12415.5|12430|12415|12430.5|12415.5|12429|12414|2
1644505610000|2022-02-10 15:06:50|12432|12417|12433.9|12418.9|12435.5|12420.5|12432|12417|0
1644505620000|2022-02-10 15:07:00|12433.5|12418.5|12434.5|12419.5|12434.9|12419.9|12432.5|12417.5|0
1644505630000|2022-02-10 15:07:10|12433.5|12418.5|12433.9|12418.9|12434.4|12419.4|12433.5|12418.5|0
1644505640000|2022-02-10 15:07:20|12433|12418|12433|12418|12434.5|12419.5|12433|12418|0
1644505650000|2022-02-10 15:07:30|12433.9|12418.9|12436|12421|12436|12421|12433.9|12418.9|2
1644505660000|2022-02-10 15:07:40|12434|12419|12433.9|12418.9|12434|12419|12433.9|12418.9|2
1644505670000|2022-02-10 15:07:50|12433.3|12418.3|12432.5|12417.5|12433.4|12418.4|12432|12417|0
1644505680000|2022-02-10 15:08:00|12433|12418|12433.4|12418.4|12433.4|12418.4|12433|12418|0
1644505690000|2022-02-10 15:08:10|12433|12418|12434.5|12419.5|12435|12420|12433|12418|3
1644505700000|2022-02-10 15:08:20|12435.5|12420.5|12435.5|12420.5|12435.5|12420.5|12435.5|12420.5|0
1644505710000|2022-02-10 15:08:30|12435|12420|12439|12424|12441|12426|12435|12420|3
1644505720000|2022-02-10 15:08:40|12439.5|12424.5|12443.9|12428.9|12445|12430|12439.5|12424.5|4
1644505730000|2022-02-10 15:08:50|12443.3|12428.3|12443.5|12428.5|12444|12429|12442.9|12427.9|5
1644505740000|2022-02-10 15:09:00|12444.8|12429.8|12449.3|12434.3|12449.3|12434.3|12444.8|12429.8|1
1644505750000|2022-02-10 15:09:10|12449.2|12434.2|12450.3|12435.3|12450.3|12435.3|12448.8|12433.8|1
1644505760000|2022-02-10 15:09:20|12449.9|12434.9|12451.3|12436.3|12451.3|12436.3|12449.9|12434.9|1
1644505770000|2022-02-10 15:09:30|12450.8|12435.8|12448.8|12433.8|12450.8|12435.8|12448.8|12433.8|3
1644505780000|2022-02-10 15:09:40|12448.7|12433.7|12450.5|12435.5|12451.1|12436.1|12447.8|12432.8|4
1644505790000|2022-02-10 15:09:50|12454.3|12439.3|12453.8|12438.8|12454.3|12439.3|12453.8|12438.8|0
1644505800000|2022-02-10 15:10:00|12452.8|12437.8|12452.8|12437.8|12452.8|12437.8|12452.8|12437.8|0
1644505810000|2022-02-10 15:10:10|12452.3|12437.3|12449.9|12434.9|12452.3|12437.3|12449.9|12434.9|1
1644505820000|2022-02-10 15:10:20|12449.4|12434.4|12444.9|12429.9|12449.4|12434.4|12444.9|12429.9|3
1644505830000|2022-02-10 15:10:30|12444.8|12429.8|12444|12429|12444.8|12429.8|12443.9|12428.9|3
1644505840000|2022-02-10 15:10:40|12444.4|12429.4|12448.4|12433.4|12448.4|12433.4|12444.4|12429.4|4
1644505850000|2022-02-10 15:10:50|12448.5|12433.5|12448.4|12433.4|12448.8|12433.8|12446.9|12431.9|2
1644505860000|2022-02-10 15:11:00|12447.1|12432.1|12445.8|12430.8|12447.1|12432.1|12445.8|12430.8|2
1644505870000|2022-02-10 15:11:10|12445.5|12430.5|12446.4|12431.4|12446.4|12431.4|12445.4|12430.4|3
1644505880000|2022-02-10 15:11:20|12446.5|12431.5|12448.9|12433.9|12448.9|12433.9|12446.5|12431.5|2
1644505890000|2022-02-10 15:11:30|12448.8|12433.8|12448.4|12433.4|12448.9|12433.9|12448.4|12433.4|0
1644505900000|2022-02-10 15:11:40|12446.4|12431.4|12448.3|12433.3|12448.3|12433.3|12445.3|12430.3|2
1644505910000|2022-02-10 15:11:50|12445.9|12430.9|12445.8|12430.8|12447.9|12432.9|12444.9|12429.9|2
1644505920000|2022-02-10 15:12:00|12445.4|12430.4|12445.4|12430.4|12445.4|12430.4|12443.9|12428.9|2
1644505930000|2022-02-10 15:12:10|||||||||1
1644505940000|2022-02-10 15:12:20|12445.3|12430.3|12445.3|12430.3|12445.3|12430.3|12445.3|12430.3|1
1644505950000|2022-02-10 15:12:30|12445.4|12430.4|12445.9|12430.9|12445.9|12430.9|12445.4|12430.4|2
1644505960000|2022-02-10 15:12:40|12446.1|12431.1|12449.4|12434.4|12449.4|12434.4|12446.1|12431.1|5
1644505970000|2022-02-10 15:12:50|12448.9|12433.9|12448.4|12433.4|12449.4|12434.4|12448.4|12433.4|0
1644505980000|2022-02-10 15:13:00|12449.4|12434.4|12449.4|12434.4|12449.4|12434.4|12449.4|12434.4|0
1644505990000|2022-02-10 15:13:10|12449.9|12434.9|12449.9|12434.9|12449.9|12434.9|12449.9|12434.9|0
1644506000000|2022-02-10 15:13:20|12450.1|12435.1|12450.6|12435.6|12452.9|12437.9|12450.1|12435.1|18
1644506010000|2022-02-10 15:13:30|12451|12436|12450.9|12435.9|12451|12436|12450.4|12435.4|0
1644506020000|2022-02-10 15:13:40|12449.5|12434.5|12451|12436|12451|12436|12449.5|12434.5|9
1644506030000|2022-02-10 15:13:50|12451.1|12436.1|12451.5|12436.5|12451.5|12436.5|12451.1|12436.1|0
1644506040000|2022-02-10 15:14:00|12451.4|12436.4|12450.4|12435.4|12451.5|12436.5|12450.4|12435.4|4
1644506050000|2022-02-10 15:14:10|12449.4|12434.4|12448|12433|12449.4|12434.4|12445.9|12430.9|5
1644506060000|2022-02-10 15:14:20|12447.5|12432.5|12448|12433|12448|12433|12446.5|12431.5|0
1644506070000|2022-02-10 15:14:30|12447.9|12432.9|12446|12431|12447.9|12432.9|12446|12431|0
1644506080000|2022-02-10 15:14:40|12445.9|12430.9|12439|12424|12445.9|12430.9|12438.9|12423.9|6
1644506090000|2022-02-10 15:14:50|12439.4|12424.4|12438.9|12423.9|12439.4|12424.4|12438.5|12423.5|14
1644506100000|2022-02-10 15:15:00|12439.2|12424.2|12439.7|12424.7|12442.7|12427.7|12439.2|12424.2|17
1644506110000|2022-02-10 15:15:10|||||||||1
1644506120000|2022-02-10 15:15:20|12439.9|12424.9|12439.9|12424.9|12439.9|12424.9|12439.9|12424.9|1
1644506130000|2022-02-10 15:15:30|12440.7|12425.7|12440.7|12425.7|12440.7|12425.7|12440.7|12425.7|0
1644506140000|2022-02-10 15:15:40|12440.2|12425.2|12440.2|12425.2|12440.2|12425.2|12440.2|12425.2|0
1644506150000|2022-02-10 15:15:50|12439.7|12424.7|12437.2|12422.2|12439.7|12424.7|12437.2|12422.2|4
1644506160000|2022-02-10 15:16:00|12436.7|12421.7|12436.2|12421.2|12436.7|12421.7|12435.7|12420.7|1
1644506170000|2022-02-10 15:16:10|12436.7|12421.7|12437.9|12422.9|12438.2|12423.2|12436.7|12421.7|23
1644506180000|2022-02-10 15:16:20|12437|12422|12437.4|12422.4|12437.4|12422.4|12436.9|12421.9|0
1644506190000|2022-02-10 15:16:30|12437.5|12422.5|12438.5|12423.5|12439.5|12424.5|12437.5|12422.5|1
1644506200000|2022-02-10 15:16:40|12438.9|12423.9|12439.8|12424.8|12439.9|12424.9|12438.4|12423.4|0
1644506210000|2022-02-10 15:16:50|12436.9|12421.9|12438.9|12423.9|12438.9|12423.9|12436.9|12421.9|0
1644506220000|2022-02-10 15:17:00|12438.7|12423.7|12436|12421|12438.7|12423.7|12436|12421|0
1644506230000|2022-02-10 15:17:10|12435.9|12420.9|12437.4|12422.4|12437.4|12422.4|12435.4|12420.4|1
1644506240000|2022-02-10 15:17:20|12437.9|12422.9|12438.5|12423.5|12438.5|12423.5|12437.9|12422.9|1
1644506250000|2022-02-10 15:17:30|12438.9|12423.9|12438|12423|12438.9|12423.9|12437.5|12422.5|0
1644506260000|2022-02-10 15:17:40|12437.5|12422.5|12437.4|12422.4|12437.9|12422.9|12437.4|12422.4|0
1644506270000|2022-02-10 15:17:50|12436.4|12421.4|12436.4|12421.4|12436.4|12421.4|12436.4|12421.4|4
1644506280000|2022-02-10 15:18:00|12436.2|12421.2|12440.4|12425.4|12440.4|12425.4|12435.4|12420.4|26
1644506290000|2022-02-10 15:18:10|12440.3|12425.3|12439.2|12424.2|12440.3|12425.3|12437.7|12422.7|65
1644506300000|2022-02-10 15:18:20|12438.2|12423.2|12438.1|12423.1|12438.2|12423.2|12438.1|12423.1|0
1644506310000|2022-02-10 15:18:30|12438|12423|12437.1|12422.1|12438|12423|12437.1|12422.1|2
1644506320000|2022-02-10 15:18:40|12435.5|12420.5|12433|12418|12435.5|12420.5|12433|12418|5
1644506330000|2022-02-10 15:18:50|12433.1|12418.1|12433.1|12418.1|12433.1|12418.1|12433|12418|0
1644506340000|2022-02-10 15:19:00|12433.4|12418.4|12436.6|12421.6|12436.6|12421.6|12433.4|12418.4|3
1644506350000|2022-02-10 15:19:10|12436.8|12421.8|12438.6|12423.6|12438.6|12423.6|12436.8|12421.8|0
1644506360000|2022-02-10 15:19:20|12438.5|12423.5|12438.5|12423.5|12438.5|12423.5|12438.5|12423.5|0
1644506370000|2022-02-10 15:19:30|12438.4|12423.4|12438|12423|12438.4|12423.4|12437.6|12422.6|2
1644506380000|2022-02-10 15:19:40|12436.4|12421.4|12432.6|12417.6|12436.4|12421.4|12432.6|12417.6|1
1644506390000|2022-02-10 15:19:50|||||||||3
1644506400000|2022-02-10 15:20:00|12436|12421|12436.1|12421.1|12436.1|12421.1|12436|12421|1
1644506410000|2022-02-10 15:20:10|12436.6|12421.6|12437.6|12422.6|12437.6|12422.6|12436.6|12421.6|0
1644506420000|2022-02-10 15:20:20|12437.5|12422.5|12431.9|12416.9|12437.5|12422.5|12430|12415|14
1644506430000|2022-02-10 15:20:30|12431.6|12416.6|12431.4|12416.4|12431.6|12416.6|12431.4|12416.4|0
1644506440000|2022-02-10 15:20:40|12432.9|12417.9|12431.9|12416.9|12432.9|12417.9|12431.9|12416.9|5
1644506450000|2022-02-10 15:20:50|12429.9|12414.9|12429.4|12414.4|12429.9|12414.9|12429.4|12414.4|2
1644506460000|2022-02-10 15:21:00|12431.5|12416.5|12430.4|12415.4|12432|12417|12430.3|12415.3|0
1644506470000|2022-02-10 15:21:10|12430.5|12415.5|12430.9|12415.9|12430.9|12415.9|12430.5|12415.5|0
1644506480000|2022-02-10 15:21:20|12431|12416|12433.4|12418.4|12433.4|12418.4|12431|12416|0
1644506490000|2022-02-10 15:21:30|12432.9|12417.9|12433.9|12418.9|12433.9|12418.9|12432.9|12417.9|0
1644506500000|2022-02-10 15:21:40|12434.4|12419.4|12435.3|12420.3|12435.8|12420.8|12434.4|12419.4|0
1644506510000|2022-02-10 15:21:50|12434.4|12419.4|12429.9|12414.9|12434.4|12419.4|12429.9|12414.9|1
1644506520000|2022-02-10 15:22:00|12428.9|12413.9|12430|12415|12430|12415|12426.2|12411.2|5
1644506530000|2022-02-10 15:22:10|12430.9|12415.9|12428.4|12413.4|12430.9|12415.9|12428.4|12413.4|0
1644506540000|2022-02-10 15:22:20|12428.3|12413.3|12428|12413|12428.3|12413.3|12427.4|12412.4|0
1644506550000|2022-02-10 15:22:30|12428.5|12413.5|12428.8|12413.8|12429|12414|12428.5|12413.5|0
1644506560000|2022-02-10 15:22:40|12427.5|12412.5|12426.5|12411.5|12427.5|12412.5|12426.4|12411.4|1
1644506570000|2022-02-10 15:22:50|12427|12412|12427.4|12412.4|12427.4|12412.4|12426.5|12411.5|1
1644506580000|2022-02-10 15:23:00|12427.5|12412.5|12427.5|12412.5|12427.5|12412.5|12427.4|12412.4|0
1644506590000|2022-02-10 15:23:10|12429.2|12414.2|12430.9|12415.9|12431|12416|12429.2|12414.2|3
1644506600000|2022-02-10 15:23:20|12430.4|12415.4|12429.9|12414.9|12430.4|12415.4|12429.4|12414.4|0
1644506610000|2022-02-10 15:23:30|12429.4|12414.4|12431.2|12416.2|12431.2|12416.2|12429.4|12414.4|2
1644506620000|2022-02-10 15:23:40|||||||||2
1644506630000|2022-02-10 15:23:50|12429.2|12414.2|12429.2|12414.2|12429.2|12414.2|12429.2|12414.2|6
1644506640000|2022-02-10 15:24:00|12430.2|12415.2|12428.7|12413.7|12431.7|12416.7|12428.7|12413.7|9
1644506650000|2022-02-10 15:24:10|12427.2|12412.2|12425.7|12410.7|12427.2|12412.2|12425.7|12410.7|2
1644506660000|2022-02-10 15:24:20|12426.2|12411.2|12425.2|12410.2|12426.2|12411.2|12425.2|12410.2|2
1644506680000|2022-02-10 15:24:40|||||||||1
1644506690000|2022-02-10 15:24:50|12425.4|12410.4|12428.7|12413.7|12428.7|12413.7|12425.4|12410.4|2
1644506700000|2022-02-10 15:25:00|12429.2|12414.2|12429.2|12414.2|12429.2|12414.2|12429.2|12414.2|0
1644506710000|2022-02-10 15:25:10|12429.7|12414.7|12429.7|12414.7|12429.7|12414.7|12429.7|12414.7|0
1644506720000|2022-02-10 15:25:20|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|12430.2|12415.2|2
1644506730000|2022-02-10 15:25:30|||||||||1
1644506740000|2022-02-10 15:25:40|12430.3|12415.3|12431.8|12416.8|12431.8|12416.8|12430.3|12415.3|2
1644506750000|2022-02-10 15:25:50|12430.5|12415.5|12430.7|12415.7|12430.7|12415.7|12429.7|12414.7|2
1644506760000|2022-02-10 15:26:00|12430.6|12415.6|12429.7|12414.7|12430.6|12415.6|12429.7|12414.7|4
1644506770000|2022-02-10 15:26:10|12429.6|12414.6|12429.7|12414.7|12429.7|12414.7|12429.6|12414.6|0
1644506780000|2022-02-10 15:26:20|12429.5|12414.5|12428.1|12413.1|12429.5|12414.5|12428.1|12413.1|1
1644506790000|2022-02-10 15:26:30|12428|12413|12426.2|12411.2|12428|12413|12426.1|12411.1|4
1644506800000|2022-02-10 15:26:40|12425.7|12410.7|12425.6|12410.6|12426.2|12411.2|12425.6|12410.6|10
1644506810000|2022-02-10 15:26:50|12425.1|12410.1|12423.5|12408.5|12425.1|12410.1|12423.4|12408.4|37
1644506820000|2022-02-10 15:27:00|12423.9|12408.9|12425.5|12410.5|12426.4|12411.4|12423.9|12408.9|13
1644506830000|2022-02-10 15:27:10|12425.4|12410.4|12422.3|12407.3|12425.4|12410.4|12422.3|12407.3|29
1644506840000|2022-02-10 15:27:20|||||||||9
1644506850000|2022-02-10 15:27:30|12422.7|12407.7|12423.8|12408.8|12424.3|12409.3|12422.6|12407.6|1
1644506860000|2022-02-10 15:27:40|12425.8|12410.8|12426.3|12411.3|12427.8|12412.8|12425.8|12410.8|1
1644506870000|2022-02-10 15:27:50|12426.2|12411.2|12425.3|12410.3|12426.2|12411.2|12424.7|12409.7|1
1644506880000|2022-02-10 15:28:00|12425.4|12410.4|12430.3|12415.3|12430.3|12415.3|12425.4|12410.4|2
1644506890000|2022-02-10 15:28:10|12430.2|12415.2|12426.8|12411.8|12430.2|12415.2|12426.8|12411.8|0
1644506900000|2022-02-10 15:28:20|12426.7|12411.7|12424.8|12409.8|12426.7|12411.7|12423.8|12408.8|2
1644506910000|2022-02-10 15:28:30|12424.3|12409.3|12424.3|12409.3|12425.3|12410.3|12424.3|12409.3|0
1644506920000|2022-02-10 15:28:40|12424.4|12409.4|12424.4|12409.4|12424.4|12409.4|12424.4|12409.4|0
1644506930000|2022-02-10 15:28:50|12424.8|12409.8|12422.9|12407.9|12424.8|12409.8|12422.8|12407.8|9
1644506940000|2022-02-10 15:29:00|12423.8|12408.8|12424.2|12409.2|12424.3|12409.3|12423.8|12408.8|2
1644506950000|2022-02-10 15:29:10|12424.7|12409.7|12423.8|12408.8|12424.7|12409.7|12423.8|12408.8|29
1644506960000|2022-02-10 15:29:20|12423.3|12408.3|12423.3|12408.3|12423.3|12408.3|12423.3|12408.3|0
1644506970000|2022-02-10 15:29:30|||||||||4
1644506980000|2022-02-10 15:29:40|12423.2|12408.2|12421.2|12406.2|12423.2|12408.2|12420.6|12405.6|9
1644506990000|2022-02-10 15:29:50|12418.6|12403.6|12418.7|12403.7|12418.7|12403.7|12418.6|12403.6|39
1644507000000|2022-02-10 15:30:00|12417.6|12402.6|12419|12404|12419|12404|12417.6|12402.6|142
1644507010000|2022-02-10 15:30:10|12421.1|12406.1|12422.4|12407.4|12422.4|12407.4|12421.1|12406.1|2
1644507020000|2022-02-10 15:30:20|12421.9|12406.9|12419|12404|12421.9|12406.9|12419|12404|2
1644507030000|2022-02-10 15:30:30|12418.6|12403.6|12419.1|12404.1|12419.1|12404.1|12418.6|12403.6|1
1644507040000|2022-02-10 15:30:40|12419|12404|12419.5|12404.5|12419.5|12404.5|12419|12404|1
1644507050000|2022-02-10 15:30:50|12419|12404|12419|12404|12419|12404|12419|12404|0
1644507060000|2022-02-10 15:31:00|12418.9|12403.9|12422.1|12407.1|12422.1|12407.1|12418.9|12403.9|0
1644507070000|2022-02-10 15:31:10|12422.5|12407.5|12423.9|12408.9|12423.9|12408.9|12422.5|12407.5|2
1644507080000|2022-02-10 15:31:20|12423.8|12408.8|12418.3|12403.3|12423.8|12408.8|12418.3|12403.3|5
1644507090000|2022-02-10 15:31:30|12418.4|12403.4|12420.5|12405.5|12420.5|12405.5|12417.4|12402.4|2
1644507100000|2022-02-10 15:31:40|12420.4|12405.4|12423.1|12408.1|12423.1|12408.1|12420.4|12405.4|12
1644507110000|2022-02-10 15:31:50|12423.6|12408.6|12424|12409|12424.6|12409.6|12423.6|12408.6|4
1644507120000|2022-02-10 15:32:00|12422.4|12407.4|12429.8|12414.8|12429.8|12414.8|12422.4|12407.4|2
1644507130000|2022-02-10 15:32:10|12429.3|12414.3|12429.3|12414.3|12429.3|12414.3|12429.3|12414.3|0
1644507140000|2022-02-10 15:32:20|12426|12411|12425.5|12410.5|12426|12411|12425.5|12410.5|1
1644507170000|2022-02-10 15:32:50|12424.9|12409.9|12420.6|12405.6|12424.9|12409.9|12420.1|12405.1|12
1644507180000|2022-02-10 15:33:00|12420.8|12405.8|12425.4|12410.4|12425.5|12410.5|12420.8|12405.8|0
1644507190000|2022-02-10 15:33:10|12426.3|12411.3|12425.8|12410.8|12426.3|12411.3|12425.8|12410.8|0
1644507200000|2022-02-10 15:33:20|12425|12410|12423.8|12408.8|12425|12410|12423.8|12408.8|1
1644507210000|2022-02-10 15:33:30|12422.9|12407.9|12422.9|12407.9|12423.4|12408.4|12422.9|12407.9|1
1644507220000|2022-02-10 15:33:40|12422.4|12407.4|12420.4|12405.4|12422.4|12407.4|12420.4|12405.4|1
1644507230000|2022-02-10 15:33:50|12420.9|12405.9|12419.5|12404.5|12420.9|12405.9|12419.4|12404.4|2
1644507240000|2022-02-10 15:34:00|12419.4|12404.4|12419|12404|12419.6|12404.6|12419|12404|19
1644507250000|2022-02-10 15:34:10|12418.6|12403.6|12418.6|12403.6|12418.6|12403.6|12418.5|12403.5|5
1644507260000|2022-02-10 15:34:20|12418.5|12403.5|12418.8|12403.8|12419.3|12404.3|12418.5|12403.5|60
1644507270000|2022-02-10 15:34:30|12418.7|12403.7|12418.8|12403.8|12418.8|12403.8|12418.7|12403.7|0
1644507280000|2022-02-10 15:34:40|12418.7|12403.7|12419.2|12404.2|12419.3|12404.3|12418.7|12403.7|0
1644507290000|2022-02-10 15:34:50|12419.1|12404.1|12418.7|12403.7|12419.2|12404.2|12418.6|12403.6|6
1644507300000|2022-02-10 15:35:00|12419.2|12404.2|12420.7|12405.7|12420.7|12405.7|12419.2|12404.2|6
1644507310000|2022-02-10 15:35:10|12420.2|12405.2|12418.7|12403.7|12420.2|12405.2|12418.7|12403.7|3
1644507320000|2022-02-10 15:35:20|12419.2|12404.2|12421.2|12406.2|12421.5|12406.5|12419.2|12404.2|3
1644507330000|2022-02-10 15:35:30|12421.9|12406.9|12420.7|12405.7|12423.2|12408.2|12420.7|12405.7|2
1644507340000|2022-02-10 15:35:40|12421|12406|12425.7|12410.7|12425.7|12410.7|12421|12406|2
1644507350000|2022-02-10 15:35:50|12425.5|12410.5|12425.1|12410.1|12425.7|12410.7|12424.1|12409.1|1
1644507360000|2022-02-10 15:36:00|12426.1|12411.1|12428.2|12413.2|12429.2|12414.2|12426.1|12411.1|8
1644507370000|2022-02-10 15:36:10|12428|12413|12427.7|12412.7|12428|12413|12425.7|12410.7|2
1644507380000|2022-02-10 15:36:20|12428.1|12413.1|12426.2|12411.2|12428.1|12413.1|12424.7|12409.7|2
1644507390000|2022-02-10 15:36:30|12426.5|12411.5|12428.7|12413.7|12428.7|12413.7|12426.5|12411.5|0
1644507400000|2022-02-10 15:36:40|12427.7|12412.7|12427.7|12412.7|12427.7|12412.7|12427.7|12412.7|1
1644507420000|2022-02-10 15:37:00|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|12428.2|12413.2|2
1644507430000|2022-02-10 15:37:10|12428.7|12413.7|12428.7|12413.7|12428.7|12413.7|12428.7|12413.7|0
1644507440000|2022-02-10 15:37:20|12430.4|12415.4|12430.9|12415.9|12430.9|12415.9|12430.4|12415.4|1
1644507450000|2022-02-10 15:37:30|12429.4|12414.4|12428.4|12413.4|12429.4|12414.4|12428.4|12413.4|0
1644507460000|2022-02-10 15:37:40|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|12428.3|12413.3|0
1644507470000|2022-02-10 15:37:50|12428.8|12413.8|12427.8|12412.8|12428.8|12413.8|12427.8|12412.8|1
1644507480000|2022-02-10 15:38:00|12426.8|12411.8|12426.8|12411.8|12426.9|12411.9|12426.8|12411.8|1
1644507490000|2022-02-10 15:38:10|12425.3|12410.3|12425.4|12410.4|12425.4|12410.4|12425.3|12410.3|0
1644507500000|2022-02-10 15:38:20|12425.9|12410.9|12420.7|12405.7|12425.9|12410.9|12420.7|12405.7|1
1644507510000|2022-02-10 15:38:30|12421.2|12406.2|12420.8|12405.8|12421.2|12406.2|12420.2|12405.2|0
1644507520000|2022-02-10 15:38:40|12420.9|12405.9|12420.3|12405.3|12421.9|12406.9|12420.2|12405.2|1
1644507530000|2022-02-10 15:38:50|12420.4|12405.4|12418.8|12403.8|12420.9|12405.9|12418.8|12403.8|0
1644507540000|2022-02-10 15:39:00|12419.8|12404.8|12424.2|12409.2|12425.2|12410.2|12419.8|12404.8|1
1644507550000|2022-02-10 15:39:10|12425.4|12410.4|12428.3|12413.3|12428.3|12413.3|12425.4|12410.4|10
1644507560000|2022-02-10 15:39:20|12428.4|12413.4|12426.8|12411.8|12432.4|12417.4|12426.8|12411.8|33
1644507570000|2022-02-10 15:39:30|12426.3|12411.3|12425.9|12410.9|12426.4|12411.4|12425.5|12410.5|0
1644507580000|2022-02-10 15:39:40|12425.8|12410.8|12426.9|12411.9|12426.9|12411.9|12425.4|12410.4|0
1644507590000|2022-02-10 15:39:50|12426.8|12411.8|12426.8|12411.8|12426.8|12411.8|12426.8|12411.8|0
1644507600000|2022-02-10 15:40:00|12426.3|12411.3|12421.3|12406.3|12426.4|12411.4|12421.3|12406.3|0
1644507610000|2022-02-10 15:40:10|12420.8|12405.8|12420.9|12405.9|12421.9|12406.9|12420.8|12405.8|1
1644507620000|2022-02-10 15:40:20|12420.7|12405.7|12418.8|12403.8|12420.7|12405.7|12418.8|12403.8|1
1644507630000|2022-02-10 15:40:30|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|12418.7|12403.7|3
1644507640000|2022-02-10 15:40:40|||||||||1
1644507650000|2022-02-10 15:40:50|12418.4|12403.4|12416.6|12401.6|12418.4|12403.4|12416.6|12401.6|7
1644507660000|2022-02-10 15:41:00|12415.7|12400.7|12419.7|12404.7|12419.7|12404.7|12415.7|12400.7|1
1644507670000|2022-02-10 15:41:10|12419.6|12404.6|12420|12405|12421.1|12406.1|12419.6|12404.6|11
1644507680000|2022-02-10 15:41:20|12419.6|12404.6|12421|12406|12421|12406|12419.6|12404.6|0
1644507690000|2022-02-10 15:41:30|12420.5|12405.5|12420.5|12405.5|12420.5|12405.5|12420.4|12405.4|5
1644507700000|2022-02-10 15:41:40|12420.4|12405.4|12420.4|12405.4|12420.4|12405.4|12420.4|12405.4|0
1644507720000|2022-02-10 15:42:00|12420|12405|12420.4|12405.4|12421|12406|12419|12404|0
1644507730000|2022-02-10 15:42:10|12420.9|12405.9|12419.1|12404.1|12421.4|12406.4|12419.1|12404.1|2
1644507740000|2022-02-10 15:42:20|12420|12405|12418.5|12403.5|12420.5|12405.5|12418.5|12403.5|1
1644507750000|2022-02-10 15:42:30|12418.9|12403.9|12420|12405|12420|12405|12418.9|12403.9|1
1644507770000|2022-02-10 15:42:50|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|12418.9|12403.9|1
1644507780000|2022-02-10 15:43:00|12418.8|12403.8|12419.4|12404.4|12420|12405|12418.8|12403.8|1
1644507790000|2022-02-10 15:43:10|12419.3|12404.3|12418.9|12403.9|12419.3|12404.3|12418.9|12403.9|1
1644507800000|2022-02-10 15:43:20|12419|12404|12418.5|12403.5|12419|12404|12418.5|12403.5|16
1644507810000|2022-02-10 15:43:30|12417.6|12402.6|12415.7|12400.7|12418|12403|12415.7|12400.7|1
1644507820000|2022-02-10 15:43:40|12415.6|12400.6|12415.7|12400.7|12415.7|12400.7|12415.6|12400.6|10
1644507830000|2022-02-10 15:43:50|||||||||4
1644507840000|2022-02-10 15:44:00|12416.1|12401.1|12421.1|12406.1|12421.1|12406.1|12416.1|12401.1|2
1644507850000|2022-02-10 15:44:10|12421.5|12406.5|12420.2|12405.2|12423.2|12408.2|12419.7|12404.7|2
1644507860000|2022-02-10 15:44:20|12420.1|12405.1|12422.2|12407.2|12422.7|12407.7|12419.7|12404.7|1
1644507870000|2022-02-10 15:44:30|12422.1|12407.1|12418.7|12403.7|12422.1|12407.1|12418.7|12403.7|1
1644507880000|2022-02-10 15:44:40|12419.2|12404.2|12424.1|12409.1|12424.1|12409.1|12419.2|12404.2|1
1644507890000|2022-02-10 15:44:50|12424|12409|12420.6|12405.6|12425.1|12410.1|12420.6|12405.6|3
1644507900000|2022-02-10 15:45:00|12419.2|12404.2|12418.9|12403.9|12422.6|12407.6|12418.9|12403.9|46
1644507910000|2022-02-10 15:45:10|12418.4|12403.4|12416.9|12401.9|12418.4|12403.4|12416.9|12401.9|1
1644507920000|2022-02-10 15:45:20|12415.9|12400.9|12416.4|12401.4|12416.4|12401.4|12415.9|12400.9|0
1644507940000|2022-02-10 15:45:40|12415.9|12400.9|12417|12402|12417.5|12402.5|12415|12400|1
1644507950000|2022-02-10 15:45:50|12417.5|12402.5|12420|12405|12420.1|12405.1|12417.5|12402.5|96
1644507960000|2022-02-10 15:46:00|12420.1|12405.1|12418.3|12403.3|12420.4|12405.4|12418.3|12403.3|31
1644507970000|2022-02-10 15:46:10|12418.4|12403.4|12419.3|12404.3|12419.8|12404.8|12418.4|12403.4|22
1644507980000|2022-02-10 15:46:20|12419.8|12404.8|12420.3|12405.3|12420.3|12405.3|12419.8|12404.8|45
1644507990000|2022-02-10 15:46:30|12419.4|12404.4|12419.3|12404.3|12419.4|12404.4|12419.3|12404.3|0
1644508000000|2022-02-10 15:46:40|12419.4|12404.4|12419.3|12404.3|12419.4|12404.4|12419.2|12404.2|49
1644508010000|2022-02-10 15:46:50|12416|12401|12415.9|12400.9|12416.6|12401.6|12414.4|12399.4|19
1644508020000|2022-02-10 15:47:00|12415.6|12400.6|12417|12402|12417|12402|12415.6|12400.6|0
1644508030000|2022-02-10 15:47:10|12416.9|12401.9|12416.9|12401.9|12416.9|12401.9|12416.9|12401.9|0
1644508040000|2022-02-10 15:47:20|12416.4|12401.4|12416.4|12401.4|12416.5|12401.5|12416.4|12401.4|0
1644508050000|2022-02-10 15:47:30|12416.9|12401.9|12419.7|12404.7|12422|12407|12416.9|12401.9|15
1644508060000|2022-02-10 15:47:40|12419.2|12404.2|12418.2|12403.2|12419.8|12404.8|12418.2|12403.2|1
1644508070000|2022-02-10 15:47:50|12418.3|12403.3|12417.8|12402.8|12418.3|12403.3|12417.8|12402.8|0
1644508080000|2022-02-10 15:48:00|12417.7|12402.7|12415.4|12400.4|12417.7|12402.7|12415.4|12400.4|2
1644508090000|2022-02-10 15:48:10|12415.3|12400.3|12414.9|12399.9|12415.4|12400.4|12414.9|12399.9|20
1644508100000|2022-02-10 15:48:20|||||||||2
1644508110000|2022-02-10 15:48:30|12415.9|12400.9|12415.9|12400.9|12415.9|12400.9|12415.9|12400.9|2
1644508120000|2022-02-10 15:48:40|12416.4|12401.4|12416.8|12401.8|12416.8|12401.8|12416.4|12401.4|28
1644508130000|2022-02-10 15:48:50|12415.8|12400.8|12415.8|12400.8|12415.9|12400.9|12415.8|12400.8|10
1644508140000|2022-02-10 15:49:00|12415.9|12400.9|12416.3|12401.3|12416.3|12401.3|12415.9|12400.9|0
1644508150000|2022-02-10 15:49:10|12415.4|12400.4|12412.6|12397.6|12415.4|12400.4|12412.5|12397.5|4
1644508160000|2022-02-10 15:49:20|12413.1|12398.1|12413|12398|12413.9|12398.9|12412.9|12397.9|1
1644508170000|2022-02-10 15:49:30|12412.9|12397.9|12413|12398|12413|12398|12412.4|12397.4|1
1644508180000|2022-02-10 15:49:40|12413.5|12398.5|12415.9|12400.9|12415.9|12400.9|12413.5|12398.5|0
1644508200000|2022-02-10 15:50:00|12415.7|12400.7|12415.2|12400.2|12415.7|12400.7|12415.2|12400.2|0
1644508210000|2022-02-10 15:50:10|12414.7|12399.7|12413.4|12398.4|12414.7|12399.7|12413.3|12398.3|3
1644508220000|2022-02-10 15:50:20|12412.9|12397.9|12408.4|12393.4|12412.9|12397.9|12407.9|12392.9|4
1644508230000|2022-02-10 15:50:30|12408.9|12393.9|12407.4|12392.4|12408.9|12393.9|12407.4|12392.4|0
1644508240000|2022-02-10 15:50:40|12406.9|12391.9|12405.9|12390.9|12406.9|12391.9|12405.9|12390.9|1
1644508250000|2022-02-10 15:50:50|12404.9|12389.9|12400.8|12385.8|12404.9|12389.9|12400.8|12385.8|7
1644508260000|2022-02-10 15:51:00|12400.9|12385.9|12401.4|12386.4|12401.9|12386.9|12400.4|12385.4|3
1644508270000|2022-02-10 15:51:10|12401.3|12386.3|12398.7|12383.7|12401.3|12386.3|12398.7|12383.7|18
1644508280000|2022-02-10 15:51:20|12398.2|12383.2|12400.3|12385.3|12401.3|12386.3|12398.2|12383.2|19
1644508290000|2022-02-10 15:51:30|12399.9|12384.9|12399.9|12384.9|12399.9|12384.9|12399.9|12384.9|0
1644508300000|2022-02-10 15:51:40|12398.9|12383.9|12397.9|12382.9|12398.9|12383.9|12397.9|12382.9|1
1644508310000|2022-02-10 15:51:50|12398.4|12383.4|12394.8|12379.8|12398.4|12383.4|12394.8|12379.8|11
1644508320000|2022-02-10 15:52:00|12395.2|12380.2|12395.3|12380.3|12395.3|12380.3|12395.2|12380.2|1
1644508330000|2022-02-10 15:52:10|12395.2|12380.2|12395.3|12380.3|12395.3|12380.3|12395.2|12380.2|0
1644508350000|2022-02-10 15:52:30|12394.8|12379.8|12392.4|12377.4|12394.8|12379.8|12389.9|12374.9|4
1644508360000|2022-02-10 15:52:40|12392.9|12377.9|12393.4|12378.4|12393.4|12378.4|12392.9|12377.9|0
1644508370000|2022-02-10 15:52:50|12393.3|12378.3|12392|12377|12393.3|12378.3|12392|12377|0
1644508380000|2022-02-10 15:53:00|12392.9|12377.9|12391.3|12376.3|12392.9|12377.9|12391.3|12376.3|3
1644508390000|2022-02-10 15:53:10|12390.9|12375.9|12390.8|12375.8|12391.3|12376.3|12390.8|12375.8|1
1644508400000|2022-02-10 15:53:20|12390.9|12375.9|12391.8|12376.8|12391.8|12376.8|12390.9|12375.9|2
1644508410000|2022-02-10 15:53:30|12391.3|12376.3|12391.3|12376.3|12391.3|12376.3|12390.8|12375.8|1
1644508420000|2022-02-10 15:53:40|12390.9|12375.9|12390.8|12375.8|12391.3|12376.3|12390.8|12375.8|3
1644508430000|2022-02-10 15:53:50|12390.3|12375.3|12397.2|12382.2|12397.2|12382.2|12389.9|12374.9|10
1644508440000|2022-02-10 15:54:00|12397.1|12382.1|12392.8|12377.8|12397.1|12382.1|12392.3|12377.3|0
1644508450000|2022-02-10 15:54:10|12392.7|12377.7|12391.8|12376.8|12392.7|12377.7|12391.3|12376.3|1
1644508460000|2022-02-10 15:54:20|12392.3|12377.3|12392.8|12377.8|12392.8|12377.8|12391.8|12376.8|0
1644508470000|2022-02-10 15:54:30|12392.3|12377.3|12392.8|12377.8|12393.3|12378.3|12392.3|12377.3|0
1644508480000|2022-02-10 15:54:40|12392.3|12377.3|12392.8|12377.8|12393.2|12378.2|12392.3|12377.3|3
1644508490000|2022-02-10 15:54:50|12393.3|12378.3|12395.8|12380.8|12395.8|12380.8|12393.3|12378.3|1
1644508500000|2022-02-10 15:55:00|12395.3|12380.3|12395.3|12380.3|12395.3|12380.3|12395.3|12380.3|0
1644508510000|2022-02-10 15:55:10|||||||||1
1644508520000|2022-02-10 15:55:20|12395.4|12380.4|12392.8|12377.8|12395.9|12380.9|12392.8|12377.8|3
1644508530000|2022-02-10 15:55:30|12392.3|12377.3|12393.3|12378.3|12393.3|12378.3|12391.8|12376.8|2
1644508540000|2022-02-10 15:55:40|12392.8|12377.8|12393.3|12378.3|12394.3|12379.3|12392.3|12377.3|0
1644508550000|2022-02-10 15:55:50|12393.4|12378.4|12393.3|12378.3|12394.3|12379.3|12393.3|12378.3|1
1644508560000|2022-02-10 15:56:00|12393.4|12378.4|12394.8|12379.8|12395.3|12380.3|12393.4|12378.4|0
1644508580000|2022-02-10 15:56:20|12394.7|12379.7|12389|12374|12394.7|12379.7|12389|12374|21
1644508590000|2022-02-10 15:56:30|12389.9|12374.9|12393.8|12378.8|12394.8|12379.8|12389.9|12374.9|1
1644508600000|2022-02-10 15:56:40|12393.3|12378.3|12396.3|12381.3|12396.3|12381.3|12393.3|12378.3|0
1644508610000|2022-02-10 15:56:50|12395.3|12380.3|12393.8|12378.8|12395.3|12380.3|12392.3|12377.3|3
1644508620000|2022-02-10 15:57:00|12394.7|12379.7|12396.3|12381.3|12397.3|12382.3|12393.3|12378.3|91
1644508630000|2022-02-10 15:57:10|12395.8|12380.8|12396.8|12381.8|12398.3|12383.3|12395.8|12380.8|55
1644508640000|2022-02-10 15:57:20|12397.3|12382.3|12396.4|12381.4|12397.3|12382.3|12396.3|12381.3|4
1644508650000|2022-02-10 15:57:30|12397.3|12382.3|12396.9|12381.9|12397.4|12382.4|12396.4|12381.4|0
1644508660000|2022-02-10 15:57:40|12396.8|12381.8|12396.4|12381.4|12396.8|12381.8|12396.4|12381.4|0
1644508670000|2022-02-10 15:57:50|12396.9|12381.9|12396.8|12381.8|12397.3|12382.3|12396.4|12381.4|1
1644508680000|2022-02-10 15:58:00|12396.4|12381.4|12396.8|12381.8|12396.8|12381.8|12396.4|12381.4|0
1644508690000|2022-02-10 15:58:10|12397.3|12382.3|12397.3|12382.3|12397.3|12382.3|12397.3|12382.3|2
1644508700000|2022-02-10 15:58:20|12397.2|12382.2|12396.8|12381.8|12397.2|12382.2|12396.8|12381.8|1
1644508710000|2022-02-10 15:58:30|12397|12382|12398.8|12383.8|12398.8|12383.8|12397|12382|5
1644508720000|2022-02-10 15:58:40|12398.7|12383.7|12399.7|12384.7|12399.7|12384.7|12398.7|12383.7|4
1644508730000|2022-02-10 15:58:50|12398.7|12383.7|12397.8|12382.8|12398.7|12383.7|12397.8|12382.8|1
1644508740000|2022-02-10 15:59:00|12397.7|12382.7|12396.8|12381.8|12397.7|12382.7|12396.3|12381.3|2
1644508750000|2022-02-10 15:59:10|12397|12382|12397.7|12382.7|12400.3|12385.3|12397|12382|10
1644508760000|2022-02-10 15:59:20|12397.3|12382.3|12397.3|12382.3|12397.3|12382.3|12397.3|12382.3|1
1644508770000|2022-02-10 15:59:30|12396.8|12381.8|12397.2|12382.2|12397.3|12382.3|12396.3|12381.3|8
1644508790000|2022-02-10 15:59:50|12398.2|12383.2|12399.2|12384.2|12399.3|12384.3|12398.2|12383.2|9
1644508800000|2022-02-10 16:00:00|12398.8|12383.8|12396.8|12381.8|12398.8|12383.8|12396.8|12381.8|5
1644508810000|2022-02-10 16:00:10|12396.3|12381.3|12394.3|12379.3|12396.3|12381.3|12394.3|12379.3|16
1644508820000|2022-02-10 16:00:20|12394.2|12379.2|12389.8|12374.8|12394.2|12379.2|12389.8|12374.8|18
1644508830000|2022-02-10 16:00:30|12389.3|12374.3|12391.3|12376.3|12392.3|12377.3|12389.3|12374.3|5
1644508840000|2022-02-10 16:00:40|12390.8|12375.8|12390.3|12375.3|12390.8|12375.8|12390.3|12375.3|1
1644508860000|2022-02-10 16:01:00|12390.4|12375.4|12389.8|12374.8|12390.8|12375.8|12389.8|12374.8|0
1644508870000|2022-02-10 16:01:10|12390|12375|12392.8|12377.8|12392.8|12377.8|12390|12375|2
1644508880000|2022-02-10 16:01:20|12391.7|12376.7|12393.2|12378.2|12393.8|12378.8|12391.7|12376.7|2
1644508890000|2022-02-10 16:01:30|12392.7|12377.7|12390.8|12375.8|12392.7|12377.7|12390.8|12375.8|2
1644508900000|2022-02-10 16:01:40|12391.3|12376.3|12390.8|12375.8|12391.3|12376.3|12390.8|12375.8|0
1644508910000|2022-02-10 16:01:50|12390.3|12375.3|12389.8|12374.8|12390.3|12375.3|12389.8|12374.8|1
1644508920000|2022-02-10 16:02:00|12390.3|12375.3|12390.3|12375.3|12390.3|12375.3|12390.3|12375.3|2
1644508930000|2022-02-10 16:02:10|12391.3|12376.3|12393.3|12378.3|12395.7|12380.7|12391.3|12376.3|4
1644508940000|2022-02-10 16:02:20|12393.8|12378.8|12393.7|12378.7|12394.7|12379.7|12393.2|12378.2|3
1644508950000|2022-02-10 16:02:30|12393.8|12378.8|12394.2|12379.2|12394.2|12379.2|12393.8|12378.8|4
1644508960000|2022-02-10 16:02:40|12394.3|12379.3|12395.3|12380.3|12395.8|12380.8|12394.3|12379.3|2
1644508970000|2022-02-10 16:02:50|12395.6|12380.6|12394.2|12379.2|12395.6|12380.6|12394.2|12379.2|0
1644508980000|2022-02-10 16:03:00|12393.3|12378.3|12397.7|12382.7|12397.7|12382.7|12393.2|12378.2|8
1644508990000|2022-02-10 16:03:10|12398.2|12383.2|12396|12381|12398.2|12383.2|12396|12381|1
1644509000000|2022-02-10 16:03:20|12397.7|12382.7|12397.8|12382.8|12398.2|12383.2|12396.8|12381.8|4
1644509010000|2022-02-10 16:03:30|12397.3|12382.3|12397.7|12382.7|12399.2|12384.2|12396.3|12381.3|6
1644509020000|2022-02-10 16:03:40|12398.2|12383.2|12397.2|12382.2|12398.2|12383.2|12397.2|12382.2|0
1644509030000|2022-02-10 16:03:50|12397.1|12382.1|12395.2|12380.2|12397.1|12382.1|12395.2|12380.2|0
1644509040000|2022-02-10 16:04:00|12395.1|12380.1|12394.2|12379.2|12395.2|12380.2|12393.7|12378.7|1
1644509050000|2022-02-10 16:04:10|12394.7|12379.7|12394.3|12379.3|12394.7|12379.7|12394.2|12379.2|1
1644509060000|2022-02-10 16:04:20|12394.7|12379.7|12395.7|12380.7|12395.7|12380.7|12394.2|12379.2|1
1644509070000|2022-02-10 16:04:30|12394.8|12379.8|12391.7|12376.7|12394.8|12379.8|12391.7|12376.7|2
1644509080000|2022-02-10 16:04:40|12391.3|12376.3|12389.8|12374.8|12391.3|12376.3|12389.8|12374.8|32
1644509090000|2022-02-10 16:04:50|12389.7|12374.7|12389.3|12374.3|12389.7|12374.7|12389.3|12374.3|1
1644509100000|2022-02-10 16:05:00|12389.5|12374.5|12394.8|12379.8|12394.8|12379.8|12389.5|12374.5|10
1644509110000|2022-02-10 16:05:10|12393.9|12378.9|12392.8|12377.8|12393.9|12378.9|12392.3|12377.3|1
1644509120000|2022-02-10 16:05:20|12392.3|12377.3|12393.3|12378.3|12393.3|12378.3|12392.3|12377.3|3
1644509130000|2022-02-10 16:05:30|12393.2|12378.2|12393.3|12378.3|12393.3|12378.3|12392.8|12377.8|1
1644509140000|2022-02-10 16:05:40|12393.4|12378.4|12394.3|12379.3|12395.3|12380.3|12393.4|12378.4|1
1644509150000|2022-02-10 16:05:50|12394.8|12379.8|12394.2|12379.2|12394.8|12379.8|12394.2|12379.2|0
1644509160000|2022-02-10 16:06:00|12394.1|12379.1|12391.3|12376.3|12394.1|12379.1|12391.2|12376.2|6
1644509170000|2022-02-10 16:06:10|12391.4|12376.4|12390.8|12375.8|12392.8|12377.8|12390.8|12375.8|2
1644509180000|2022-02-10 16:06:20|12391.2|12376.2|12393.8|12378.8|12393.8|12378.8|12391.2|12376.2|3
1644509190000|2022-02-10 16:06:30|12394.3|12379.3|12394.3|12379.3|12394.3|12379.3|12394.3|12379.3|1
1644509210000|2022-02-10 16:06:50|12394.4|12379.4|12394.3|12379.3|12394.4|12379.4|12394.3|12379.3|5
1644509220000|2022-02-10 16:07:00|12394.2|12379.2|12391.7|12376.7|12394.2|12379.2|12391.7|12376.7|2
1644509230000|2022-02-10 16:07:10|12391.2|12376.2|12390.7|12375.7|12391.2|12376.2|12390.7|12375.7|6
1644509240000|2022-02-10 16:07:20|12390.2|12375.2|12389.4|12374.4|12390.2|12375.2|12388.2|12373.2|9
1644509250000|2022-02-10 16:07:30|12390.7|12375.7|12391.2|12376.2|12391.7|12376.7|12390.7|12375.7|2
1644509260000|2022-02-10 16:07:40|12392.2|12377.2|12392.8|12377.8|12394.3|12379.3|12392.2|12377.2|1
1644509270000|2022-02-10 16:07:50|12393.7|12378.7|12392.3|12377.3|12393.8|12378.8|12390.7|12375.7|1
1644509280000|2022-02-10 16:08:00|12391.8|12376.8|12391.8|12376.8|12391.8|12376.8|12391.7|12376.7|0
1644509290000|2022-02-10 16:08:10|12392.1|12377.1|12391.8|12376.8|12392.3|12377.3|12391.8|12376.8|0
1644509300000|2022-02-10 16:08:20|12391.3|12376.3|12390.8|12375.8|12391.3|12376.3|12390.2|12375.2|23
1644509310000|2022-02-10 16:08:30|12390.3|12375.3|12390.2|12375.2|12390.3|12375.3|12390.2|12375.2|1
1644509320000|2022-02-10 16:08:40|12390.3|12375.3|12390.8|12375.8|12391.2|12376.2|12390.2|12375.2|0
1644509330000|2022-02-10 16:08:50|12389.8|12374.8|12390.2|12375.2|12390.7|12375.7|12389.8|12374.8|0
1644509340000|2022-02-10 16:09:00|12390.7|12375.7|12391.3|12376.3|12391.8|12376.8|12390.7|12375.7|1
1644509350000|2022-02-10 16:09:10|12391.8|12376.8|12396.3|12381.3|12396.3|12381.3|12391.8|12376.8|4
1644509360000|2022-02-10 16:09:20|12396.2|12381.2|12395.3|12380.3|12396.2|12381.2|12395.3|12380.3|1
1644509370000|2022-02-10 16:09:30|12394.8|12379.8|12393.7|12378.7|12394.8|12379.8|12392.3|12377.3|0
1644509380000|2022-02-10 16:09:40|12393.9|12378.9|12397.3|12382.3|12397.3|12382.3|12393.9|12378.9|1
1644509390000|2022-02-10 16:09:50|12397.7|12382.7|12397.7|12382.7|12397.7|12382.7|12397.7|12382.7|1
1644509400000|2022-02-10 16:10:00|12397.5|12382.5|12396.7|12381.7|12397.5|12382.5|12396.7|12381.7|1
1644509410000|2022-02-10 16:10:10|12398.2|12383.2|12399.8|12384.8|12399.8|12384.8|12398.2|12383.2|2
1644509420000|2022-02-10 16:10:20|12400.5|12385.5|12403.2|12388.2|12403.2|12388.2|12400.5|12385.5|0
1644509430000|2022-02-10 16:10:30|12403.6|12388.6|12403.7|12388.7|12403.7|12388.7|12403.6|12388.6|1
1644509440000|2022-02-10 16:10:40|12405.2|12390.2|12403.2|12388.2|12405.2|12390.2|12403.2|12388.2|1
1644509450000|2022-02-10 16:10:50|12403.9|12388.9|12404.7|12389.7|12405.2|12390.2|12403.9|12388.9|4
1644509460000|2022-02-10 16:11:00|12404.6|12389.6|12403.8|12388.8|12405.7|12390.7|12402.7|12387.7|7
1644509470000|2022-02-10 16:11:10|12403.3|12388.3|12402.7|12387.7|12403.3|12388.3|12402.7|12387.7|0
1644509480000|2022-02-10 16:11:20|12402.9|12387.9|12399.7|12384.7|12403.8|12388.8|12399.7|12384.7|1
1644509490000|2022-02-10 16:11:30|12399.2|12384.2|12399.4|12384.4|12399.4|12384.4|12399.2|12384.2|0
1644509500000|2022-02-10 16:11:40|12400.2|12385.2|12395.2|12380.2|12400.2|12385.2|12395.2|12380.2|1
1644509510000|2022-02-10 16:11:50|12395.3|12380.3|12398.2|12383.2|12398.2|12383.2|12395.3|12380.3|0
1644509520000|2022-02-10 16:12:00|12398|12383|12396.7|12381.7|12398|12383|12396.7|12381.7|1
1644509530000|2022-02-10 16:12:10|12396.2|12381.2|12397.2|12382.2|12397.3|12382.3|12396.2|12381.2|1
1644509540000|2022-02-10 16:12:20|||||||||1
1644509550000|2022-02-10 16:12:30|12397.3|12382.3|12397.7|12382.7|12397.7|12382.7|12397.3|12382.3|3
1644509560000|2022-02-10 16:12:40|12397.3|12382.3|12396.7|12381.7|12397.3|12382.3|12396.7|12381.7|50
1644509570000|2022-02-10 16:12:50|12396.2|12381.2|12395.8|12380.8|12396.2|12381.2|12395.8|12380.8|1
1644509580000|2022-02-10 16:13:00|12395.7|12380.7|12394|12379|12395.7|12380.7|12394|12379|1
1644509590000|2022-02-10 16:13:10|12392.2|12377.2|12396.2|12381.2|12396.3|12381.3|12392.2|12377.2|2
1644509600000|2022-02-10 16:13:20|12396.7|12381.7|12397.7|12382.7|12397.7|12382.7|12396.2|12381.2|2
1644509610000|2022-02-10 16:13:30|12398.2|12383.2|12396.7|12381.7|12398.2|12383.2|12396.7|12381.7|0
1644509620000|2022-02-10 16:13:40|12396.8|12381.8|12397.2|12382.2|12397.2|12382.2|12396.8|12381.8|0
1644509630000|2022-02-10 16:13:50|12397.3|12382.3|12396.7|12381.7|12397.7|12382.7|12396.7|12381.7|0
1644509640000|2022-02-10 16:14:00|12396.2|12381.2|12398.2|12383.2|12398.8|12383.8|12396.2|12381.2|38
1644509650000|2022-02-10 16:14:10|12398.3|12383.3|12395.3|12380.3|12398.7|12383.7|12395.3|12380.3|0
1644509660000|2022-02-10 16:14:20|12395.2|12380.2|12393.3|12378.3|12395.3|12380.3|12393.3|12378.3|0
1644509670000|2022-02-10 16:14:30|12392.8|12377.8|12398.3|12383.3|12398.3|12383.3|12392.8|12377.8|6
1644509680000|2022-02-10 16:14:40|12398.2|12383.2|12398.7|12383.7|12400.2|12385.2|12398.2|12383.2|0
1644509690000|2022-02-10 16:14:50|12399.7|12384.7|12398.7|12383.7|12400.2|12385.2|12398.2|12383.2|3
1644509700000|2022-02-10 16:15:00|12398.5|12383.5|12399.2|12384.2|12400.2|12385.2|12398.5|12383.5|1
1644509710000|2022-02-10 16:15:10|12398.2|12383.2|12395.8|12380.8|12399.2|12384.2|12395.8|12380.8|1
1644509720000|2022-02-10 16:15:20|12395.9|12380.9|12395.7|12380.7|12396.8|12381.8|12395.7|12380.7|2
1644509730000|2022-02-10 16:15:30|12396.8|12381.8|12393.6|12378.6|12397.7|12382.7|12393.6|12378.6|2
1644509740000|2022-02-10 16:15:40|12393|12378|12396.7|12381.7|12396.7|12381.7|12392.2|12377.2|1
1644509760000|2022-02-10 16:16:00|12396.8|12381.8|12396.7|12381.7|12397.7|12382.7|12395.2|12380.2|3
1644509770000|2022-02-10 16:16:10|12397.7|12382.7|12393.4|12378.4|12398.2|12383.2|12393.4|12378.4|0
1644509780000|2022-02-10 16:16:20|12395.2|12380.2|12396.6|12381.6|12396.7|12381.7|12395.2|12380.2|0
1644509790000|2022-02-10 16:16:30|12396.2|12381.2|12394.2|12379.2|12396.2|12381.2|12393.2|12378.2|0
1644509800000|2022-02-10 16:16:40|12393.3|12378.3|12393.3|12378.3|12393.3|12378.3|12393.2|12378.2|1
1644509810000|2022-02-10 16:16:50|12392.7|12377.7|12392.7|12377.7|12392.7|12377.7|12392.7|12377.7|0
1644509820000|2022-02-10 16:17:00|12395.3|12380.3|12396.2|12381.2|12396.2|12381.2|12395.3|12380.3|3
1644509830000|2022-02-10 16:17:10|12396.3|12381.3|12395.2|12380.2|12397.2|12382.2|12395.2|12380.2|1
1644509850000|2022-02-10 16:17:30|||||||||1
1644509860000|2022-02-10 16:17:40|12393.2|12378.2|12392.3|12377.3|12393.2|12378.2|12392.2|12377.2|2
1644509870000|2022-02-10 16:17:50|12392.4|12377.4|12393.2|12378.2|12393.2|12378.2|12392.4|12377.4|0
1644509890000|2022-02-10 16:18:10|12392.7|12377.7|12392.7|12377.7|12392.7|12377.7|12392.7|12377.7|1
1644509900000|2022-02-10 16:18:20|12392.2|12377.2|12392.7|12377.7|12392.7|12377.7|12392.2|12377.2|3
1644509910000|2022-02-10 16:18:30|12392.6|12377.6|12390.7|12375.7|12392.6|12377.6|12390.7|12375.7|1
1644509920000|2022-02-10 16:18:40|12390.8|12375.8|12391.7|12376.7|12391.7|12376.7|12390.8|12375.8|2
1644509930000|2022-02-10 16:18:50|12391.8|12376.8|12391.3|12376.3|12391.8|12376.8|12391.3|12376.3|3
1644509940000|2022-02-10 16:19:00|12390.8|12375.8|12388.7|12373.7|12390.8|12375.8|12388.7|12373.7|5
1644509950000|2022-02-10 16:19:10|12390.2|12375.2|12390.2|12375.2|12390.2|12375.2|12390.2|12375.2|1
1644509960000|2022-02-10 16:19:20|12390.3|12375.3|12390.7|12375.7|12390.7|12375.7|12390.3|12375.3|0
1644509970000|2022-02-10 16:19:30|12390.8|12375.8|12391.7|12376.7|12391.7|12376.7|12390.8|12375.8|2
1644509980000|2022-02-10 16:19:40|12391.5|12376.5|12390.2|12375.2|12391.5|12376.5|12390.2|12375.2|2
1644509990000|2022-02-10 16:19:50|12390.3|12375.3|12391.2|12376.2|12392.7|12377.7|12390.3|12375.3|0
1644510000000|2022-02-10 16:20:00|12391.3|12376.3|12391.7|12376.7|12391.8|12376.8|12391.2|12376.2|4
1644510010000|2022-02-10 16:20:10|12391.8|12376.8|12391.7|12376.7|12391.8|12376.8|12391.7|12376.7|5
1644510020000|2022-02-10 16:20:20|12391.2|12376.2|12391|12376|12391.2|12376.2|12390.7|12375.7|0
1644510030000|2022-02-10 16:20:30|12392.7|12377.7|12392.5|12377.5|12392.7|12377.7|12392.5|12377.5|10
1644510040000|2022-02-10 16:20:40|12393.1|12378.1|12394.6|12379.6|12394.6|12379.6|12393|12378|2
1644510050000|2022-02-10 16:20:50|12393.6|12378.6|12393.5|12378.5|12393.6|12378.6|12393.1|12378.1|0
1644510060000|2022-02-10 16:21:00|12394|12379|12395|12380|12395|12380|12394|12379|1
1644510070000|2022-02-10 16:21:10|12395.1|12380.1|12395|12380|12396.4|12381.4|12395|12380|2
1644510080000|2022-02-10 16:21:20|12395.1|12380.1|12395.6|12380.6|12395.6|12380.6|12395.1|12380.1|0
1644510090000|2022-02-10 16:21:30|12396|12381|12400.9|12385.9|12401.9|12386.9|12396|12381|6
1644510100000|2022-02-10 16:21:40|12399.8|12384.8|12399.4|12384.4|12400|12385|12398.5|12383.5|12
1644510110000|2022-02-10 16:21:50|12399.9|12384.9|12400.4|12385.4|12400.4|12385.4|12399.9|12384.9|4
1644510120000|2022-02-10 16:22:00|12400.3|12385.3|12399.6|12384.6|12400.3|12385.3|12399.5|12384.5|1
1644510130000|2022-02-10 16:22:10|12400.5|12385.5|12399|12384|12400.5|12385.5|12399|12384|1
1644510140000|2022-02-10 16:22:20|12398.9|12383.9|12399.9|12384.9|12399.9|12384.9|12398.9|12383.9|1
1644510150000|2022-02-10 16:22:30|12400|12385|12402.4|12387.4|12402.9|12387.9|12400|12385|6
1644510160000|2022-02-10 16:22:40|12402.6|12387.6|12406.3|12391.3|12407.8|12392.8|12402.6|12387.6|6
1644510170000|2022-02-10 16:22:50|12405.9|12390.9|12407.5|12392.5|12408.3|12393.3|12405.9|12390.9|2
1644510180000|2022-02-10 16:23:00|12407.4|12392.4|12407|12392|12407.4|12392.4|12407|12392|1
1644510190000|2022-02-10 16:23:10|12407.2|12392.2|12408.5|12393.5|12408.5|12393.5|12407.2|12392.2|1
1644510200000|2022-02-10 16:23:20|12408|12393|12409.3|12394.3|12410|12395|12407.5|12392.5|73
1644510210000|2022-02-10 16:23:30|12409.2|12394.2|12409.3|12394.3|12410.3|12395.3|12409.2|12394.2|1
1644510220000|2022-02-10 16:23:40|12408.9|12393.9|12408.8|12393.8|12408.9|12393.9|12408.8|12393.8|3
1644510230000|2022-02-10 16:23:50|12408.4|12393.4|12409.7|12394.7|12410.7|12395.7|12408.4|12393.4|11
1644510240000|2022-02-10 16:24:00|12409.8|12394.8|12413.7|12398.7|12415.2|12400.2|12409.8|12394.8|6
1644510250000|2022-02-10 16:24:10|12413.2|12398.2|12410.8|12395.8|12413.2|12398.2|12409.8|12394.8|2
1644510260000|2022-02-10 16:24:20|12410.9|12395.9|12410.7|12395.7|12411.3|12396.3|12410.7|12395.7|0
1644510270000|2022-02-10 16:24:30|12408.9|12393.9|12408.8|12393.8|12408.9|12393.9|12408.8|12393.8|1
1644510280000|2022-02-10 16:24:40|12409.4|12394.4|12412.4|12397.4|12412.4|12397.4|12409.4|12394.4|1
1644510290000|2022-02-10 16:24:50|12413.8|12398.8|12413.9|12398.9|12413.9|12398.9|12413.7|12398.7|0
1644510300000|2022-02-10 16:25:00|12414.7|12399.7|12414.7|12399.7|12415.3|12400.3|12414.7|12399.7|0
1644510310000|2022-02-10 16:25:10|12411.9|12396.9|12413.4|12398.4|12413.4|12398.4|12411.9|12396.9|1
1644510320000|2022-02-10 16:25:20|12413.3|12398.3|12413.8|12398.8|12413.8|12398.8|12413.3|12398.3|0
1644510330000|2022-02-10 16:25:30|12413.3|12398.3|12413.3|12398.3|12413.3|12398.3|12413.2|12398.2|6
1644510340000|2022-02-10 16:25:40|12413.8|12398.8|12414.8|12399.8|12414.8|12399.8|12413.7|12398.7|6
1644510350000|2022-02-10 16:25:50|12414.7|12399.7|12415.3|12400.3|12415.3|12400.3|12414.7|12399.7|0
1644510360000|2022-02-10 16:26:00|12415.2|12400.2|12409.8|12394.8|12415.3|12400.3|12409.2|12394.2|3
1644510370000|2022-02-10 16:26:10|12410.7|12395.7|12412.7|12397.7|12413.2|12398.2|12410.6|12395.6|3
1644510380000|2022-02-10 16:26:20|12412.3|12397.3|12412.8|12397.8|12413.2|12398.2|12412.3|12397.3|0
1644510390000|2022-02-10 16:26:30|12413.3|12398.3|12413.7|12398.7|12413.7|12398.7|12413.3|12398.3|15
1644510400000|2022-02-10 16:26:40|12413.2|12398.2|12417.3|12402.3|12417.3|12402.3|12413.2|12398.2|4
1644510410000|2022-02-10 16:26:50|12418.2|12403.2|12421.3|12406.3|12421.3|12406.3|12418.2|12403.2|2
1644510420000|2022-02-10 16:27:00|12421.2|12406.2|12416.7|12401.7|12421.2|12406.2|12416.7|12401.7|4
1644510430000|2022-02-10 16:27:10|12416.2|12401.2|12412.7|12397.7|12416.2|12401.2|12412.7|12397.7|79
1644510440000|2022-02-10 16:27:20|12411.7|12396.7|12414.2|12399.2|12414.2|12399.2|12411.7|12396.7|0
1644510450000|2022-02-10 16:27:30|12414.4|12399.4|12419.7|12404.7|12419.7|12404.7|12414.4|12399.4|4
1644510460000|2022-02-10 16:27:40|12420.7|12405.7|12417.2|12402.2|12420.7|12405.7|12416.2|12401.2|5
1644510470000|2022-02-10 16:27:50|12416.7|12401.7|12416.7|12401.7|12418.1|12403.1|12415.7|12400.7|0
1644510480000|2022-02-10 16:28:00|12417.1|12402.1|12415.2|12400.2|12417.1|12402.1|12415.2|12400.2|0
1644510510000|2022-02-10 16:28:30|12414.7|12399.7|12415|12400|12415.5|12400.5|12414.7|12399.7|116
1644510530000|2022-02-10 16:28:50|12421|12406|12420|12405|12421|12406|12420|12405|4
1644510540000|2022-02-10 16:29:00|12420.5|12405.5|12420.9|12405.9|12421.9|12406.9|12420.5|12405.5|0
1644510550000|2022-02-10 16:29:10|12419.4|12404.4|12419.4|12404.4|12419.4|12404.4|12419.4|12404.4|3
1644510590000|2022-02-10 16:29:50|12419|12404|12419|12404|12419|12404|12419|12404|1
1644510600000|2022-02-10 16:30:00|12419.4|12404.4|12419|12404|12419.5|12404.5|12419|12404|1
1644510610000|2022-02-10 16:30:10|||||||||1
1644510630000|2022-02-10 16:30:30|12414.8|12399.8|12417.1|12402.1|12418.2|12403.2|12414.8|12399.8|75
1644510640000|2022-02-10 16:30:40|12416.2|12401.2|12415.2|12400.2|12416.2|12401.2|12414.7|12399.7|0
1644510650000|2022-02-10 16:30:50|12412.4|12397.4|12413.3|12398.3|12413.3|12398.3|12410.5|12395.5|27
1644510660000|2022-02-10 16:31:00|12413.7|12398.7|12413.7|12398.7|12415.6|12400.6|12412.8|12397.8|1
1644510670000|2022-02-10 16:31:10|12413.2|12398.2|12412.4|12397.4|12413.5|12398.5|12412.4|12397.4|43
1644510680000|2022-02-10 16:31:20|12412.5|12397.5|12415.4|12400.4|12417|12402|12412.4|12397.4|1
1644510690000|2022-02-10 16:31:30|12415|12400|12413.5|12398.5|12416|12401|12413.5|12398.5|0
1644510700000|2022-02-10 16:31:40|12414|12399|12416|12401|12416|12401|12414|12399|0
1644510710000|2022-02-10 16:31:50|12415.8|12400.8|12415|12400|12416.5|12401.5|12415|12400|0
1644510720000|2022-02-10 16:32:00|12414.5|12399.5|12410|12395|12415|12400|12410|12395|1
1644510730000|2022-02-10 16:32:10|12409.5|12394.5|12410.3|12395.3|12410.4|12395.4|12409.5|12394.5|1
1644510740000|2022-02-10 16:32:20|12410.4|12395.4|12412.4|12397.4|12412.4|12397.4|12410.4|12395.4|0
1644510750000|2022-02-10 16:32:30|12412.9|12397.9|12410.9|12395.9|12413.3|12398.3|12410.4|12395.4|0
1644510760000|2022-02-10 16:32:40|12409.8|12394.8|12411.4|12396.4|12411.4|12396.4|12409.8|12394.8|0
1644510770000|2022-02-10 16:32:50|12410.4|12395.4|12409.8|12394.8|12410.4|12395.4|12409.8|12394.8|0
1644510780000|2022-02-10 16:33:00|12409.9|12394.9|12409.8|12394.8|12409.9|12394.9|12409.8|12394.8|0
1644510790000|2022-02-10 16:33:10|12409.7|12394.7|12413.3|12398.3|12414.3|12399.3|12409.7|12394.7|4
1644510800000|2022-02-10 16:33:20|12413.2|12398.2|12412.8|12397.8|12413.2|12398.2|12412.8|12397.8|0
1644510810000|2022-02-10 16:33:30|||||||||1
1644510820000|2022-02-10 16:33:40|||||||||1
1644510830000|2022-02-10 16:33:50|12413|12398|12414.9|12399.9|12414.9|12399.9|12413|12398|2
1644510840000|2022-02-10 16:34:00|12414.8|12399.8|12413.8|12398.8|12414.8|12399.8|12413.8|12398.8|0
1644510850000|2022-02-10 16:34:10|12413.4|12398.4|12414.5|12399.5|12414.5|12399.5|12413.4|12398.4|13
1644510870000|2022-02-10 16:34:30|12414.4|12399.4|12410.5|12395.5|12414.4|12399.4|12410.5|12395.5|9
1644510880000|2022-02-10 16:34:40|12410.4|12395.4|12410|12395|12410.4|12395.4|12409|12394|2
1644510890000|2022-02-10 16:34:50|12410.3|12395.3|12407.9|12392.9|12410.3|12395.3|12407.9|12392.9|0
1644510900000|2022-02-10 16:35:00|12407.7|12392.7|12406.8|12391.8|12407.7|12392.7|12406.8|12391.8|0
1644510910000|2022-02-10 16:35:10|12410|12395|12408.9|12393.9|12410|12395|12408.9|12393.9|1
1644510920000|2022-02-10 16:35:20|12408.3|12393.3|12408.3|12393.3|12408.5|12393.5|12408|12393|3
1644510930000|2022-02-10 16:35:30|12407.8|12392.8|12407.3|12392.3|12407.8|12392.8|12407.3|12392.3|0
1644510940000|2022-02-10 16:35:40|12404.8|12389.8|12403.8|12388.8|12404.8|12389.8|12403.4|12388.4|0
1644510950000|2022-02-10 16:35:50|12403.9|12388.9|12406.1|12391.1|12406.1|12391.1|12402.8|12387.8|6
1644510960000|2022-02-10 16:36:00|12405.5|12390.5|12404.2|12389.2|12405.5|12390.5|12403.6|12388.6|0
1644510970000|2022-02-10 16:36:10|12403.7|12388.7|12402.7|12387.7|12403.7|12388.7|12402.7|12387.7|0
1644510980000|2022-02-10 16:36:20|12403.2|12388.2|12403.2|12388.2|12403.2|12388.2|12403.2|12388.2|0
1644510990000|2022-02-10 16:36:30|12404.1|12389.1|12406.1|12391.1|12406.6|12391.6|12404.1|12389.1|1
1644511000000|2022-02-10 16:36:40|12406.6|12391.6|12406.1|12391.1|12406.6|12391.6|12406.1|12391.1|0
1644511010000|2022-02-10 16:36:50|12406.4|12391.4|12409.5|12394.5|12409.5|12394.5|12406.4|12391.4|0
1644511020000|2022-02-10 16:37:00|12409.1|12394.1|12409.4|12394.4|12410.3|12395.3|12408.3|12393.3|12
1644511030000|2022-02-10 16:37:10|12410|12395|12410.8|12395.8|12410.8|12395.8|12410|12395|1
1644511040000|2022-02-10 16:37:20|12409.3|12394.3|12408.8|12393.8|12409.4|12394.4|12408.8|12393.8|1
1644511050000|2022-02-10 16:37:30|12409.3|12394.3|12409.3|12394.3|12409.4|12394.4|12407.9|12392.9|2
1644511060000|2022-02-10 16:37:40|12408.3|12393.3|12407.8|12392.8|12408.3|12393.3|12407.8|12392.8|0
1644511070000|2022-02-10 16:37:50|12408.4|12393.4|12411.8|12396.8|12411.9|12396.9|12407.3|12392.3|1
1644511080000|2022-02-10 16:38:00|12411.7|12396.7|12410.8|12395.8|12412.4|12397.4|12410.8|12395.8|0
1644511090000|2022-02-10 16:38:10|12410.9|12395.9|12410.9|12395.9|12411.3|12396.3|12410.8|12395.8|0
1644511100000|2022-02-10 16:38:20|12410.8|12395.8|12410.8|12395.8|12410.8|12395.8|12410.8|12395.8|2
1644511110000|2022-02-10 16:38:30|12409.9|12394.9|12409.9|12394.9|12409.9|12394.9|12409.9|12394.9|1
1644511120000|2022-02-10 16:38:40|12410.3|12395.3|12408.9|12393.9|12410.3|12395.3|12408.9|12393.9|2
1644511130000|2022-02-10 16:38:50|12409.5|12394.5|12410.3|12395.3|12410.4|12395.4|12409.5|12394.5|0
1644511140000|2022-02-10 16:39:00|12409.8|12394.8|12409.8|12394.8|12409.8|12394.8|12409.8|12394.8|0
1644511160000|2022-02-10 16:39:20|12409.5|12394.5|12409.9|12394.9|12410.9|12395.9|12409.5|12394.5|2
1644511170000|2022-02-10 16:39:30|12410.3|12395.3|12409|12394|12410.3|12395.3|12409|12394|35
1644511180000|2022-02-10 16:39:40|12410|12395|12412|12397|12412.3|12397.3|12410|12395|9
1644511190000|2022-02-10 16:39:50|12412.9|12397.9|12414.3|12399.3|12414.3|12399.3|12412.9|12397.9|0
1644511200000|2022-02-10 16:40:00|12413.8|12398.8|12413.9|12398.9|12413.9|12398.9|12413.8|12398.8|0
1644511210000|2022-02-10 16:40:10|12413.8|12398.8|12413.9|12398.9|12413.9|12398.9|12413.8|12398.8|0
1644511220000|2022-02-10 16:40:20|12414.8|12399.8|12417.2|12402.2|12417.3|12402.3|12414.8|12399.8|1
1644511230000|2022-02-10 16:40:30|12416.8|12401.8|12415.8|12400.8|12416.8|12401.8|12415.8|12400.8|0
1644511240000|2022-02-10 16:40:40|12415.4|12400.4|12411.3|12396.3|12415.4|12400.4|12411.3|12396.3|1
1644511250000|2022-02-10 16:40:50|12411.2|12396.2|12410.2|12395.2|12411.8|12396.8|12410.2|12395.2|0
1644511260000|2022-02-10 16:41:00|12408.9|12393.9|12405.8|12390.8|12408.9|12393.9|12403.8|12388.8|2
1644511270000|2022-02-10 16:41:10|12405.6|12390.6|12406.6|12391.6|12406.7|12391.7|12403.8|12388.8|11
1644511280000|2022-02-10 16:41:20|12406.7|12391.7|12407.7|12392.7|12407.7|12392.7|12406.7|12391.7|0
1644511300000|2022-02-10 16:41:40|12407.3|12392.3|12407.3|12392.3|12407.3|12392.3|12407.3|12392.3|0
1644511310000|2022-02-10 16:41:50|12407.2|12392.2|12407.2|12392.2|12407.2|12392.2|12407.2|12392.2|1
1644511320000|2022-02-10 16:42:00|12405.8|12390.8|12406.2|12391.2|12406.7|12391.7|12405.8|12390.8|1
1644511340000|2022-02-10 16:42:20|12406.6|12391.6|12405.8|12390.8|12406.6|12391.6|12405.8|12390.8|3
1644511350000|2022-02-10 16:42:30|12405.2|12390.2|12405.7|12390.7|12406.2|12391.2|12405.2|12390.2|37
1644511360000|2022-02-10 16:42:40|12409.2|12394.2|12411.7|12396.7|12413.6|12398.6|12409.2|12394.2|10
1644511370000|2022-02-10 16:42:50|12411.2|12396.2|12411.5|12396.5|12412.4|12397.4|12411.2|12396.2|52
1644511380000|2022-02-10 16:43:00|12411.6|12396.6|12412.8|12397.8|12412.8|12397.8|12411.6|12396.6|1
1644511390000|2022-02-10 16:43:10|12413.7|12398.7|12413.7|12398.7|12413.7|12398.7|12413.7|12398.7|1
1644511400000|2022-02-10 16:43:20|12414.4|12399.4|12417.4|12402.4|12417.4|12402.4|12414.4|12399.4|5
1644511410000|2022-02-10 16:43:30|12416.9|12401.9|12416.9|12401.9|12416.9|12401.9|12416.4|12401.4|0
1644511420000|2022-02-10 16:43:40|12417.9|12402.9|12417.4|12402.4|12417.9|12402.9|12416.9|12401.9|3
1644511430000|2022-02-10 16:43:50|12417.7|12402.7|12417.7|12402.7|12417.8|12402.8|12417.6|12402.6|23
1644511440000|2022-02-10 16:44:00|12417.8|12402.8|12418.7|12403.7|12418.7|12403.7|12417.8|12402.8|0
1644511450000|2022-02-10 16:44:10|12418.6|12403.6|12418.7|12403.7|12418.7|12403.7|12418.6|12403.6|0
1644511460000|2022-02-10 16:44:20|12417.1|12402.1|12416.6|12401.6|12417.7|12402.7|12416.6|12401.6|2
1644511470000|2022-02-10 16:44:30|12416.5|12401.5|12415.1|12400.1|12416.5|12401.5|12415.1|12400.1|0
1644511480000|2022-02-10 16:44:40|12415.2|12400.2|12415.2|12400.2|12415.2|12400.2|12415.2|12400.2|2
1644511500000|2022-02-10 16:45:00|12415.1|12400.1|12414.6|12399.6|12415.1|12400.1|12414.6|12399.6|3
1644511510000|2022-02-10 16:45:10|12414.7|12399.7|12418.5|12403.5|12418.6|12403.6|12414.7|12399.7|6
1644511520000|2022-02-10 16:45:20|||||||||2
1644511530000|2022-02-10 16:45:30|||||||||1
1644511540000|2022-02-10 16:45:40|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|12418.4|12403.4|0
1644511550000|2022-02-10 16:45:50|||||||||2
1644511560000|2022-02-10 16:46:00|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|12417.4|12402.4|0
1644511570000|2022-02-10 16:46:10|12416.4|12401.4|12413.5|12398.5|12416.4|12401.4|12412.9|12397.9|3
1644511580000|2022-02-10 16:46:20|12415.7|12400.7|12416.4|12401.4|12416.4|12401.4|12415.4|12400.4|1
1644511600000|2022-02-10 16:46:40|12415.9|12400.9|12413.4|12398.4|12415.9|12400.9|12413.4|12398.4|1
1644511610000|2022-02-10 16:46:50|12412.9|12397.9|12411.4|12396.4|12412.9|12397.9|12411.4|12396.4|1
1644511620000|2022-02-10 16:47:00|12414|12399|12412.3|12397.3|12414.4|12399.4|12412.3|12397.3|4
1644511630000|2022-02-10 16:47:10|12411.4|12396.4|12413.4|12398.4|12413.4|12398.4|12411.4|12396.4|4
1644511640000|2022-02-10 16:47:20|12414.7|12399.7|12415.4|12400.4|12415.4|12400.4|12414.7|12399.7|1
1644511650000|2022-02-10 16:47:30|12415.8|12400.8|12426.1|12411.1|12426.1|12411.1|12415.8|12400.8|43
1644511660000|2022-02-10 16:47:40|12425.6|12410.6|12426.1|12411.1|12426.1|12411.1|12425|12410|3
1644511670000|2022-02-10 16:47:50|12426.6|12411.6|12427.6|12412.6|12427.6|12412.6|12426.6|12411.6|0
1644511680000|2022-02-10 16:48:00|12426.1|12411.1|12425.6|12410.6|12427.1|12412.1|12425.6|12410.6|3
1644511690000|2022-02-10 16:48:10|12426.6|12411.6|12427.1|12412.1|12427.1|12412.1|12426.6|12411.6|0
1644511700000|2022-02-10 16:48:20|||||||||1
1644511710000|2022-02-10 16:48:30|12427.2|12412.2|12426.1|12411.1|12427.6|12412.6|12426.1|12411.1|0
1644511720000|2022-02-10 16:48:40|12426.2|12411.2|12427.6|12412.6|12427.6|12412.6|12426.2|12411.2|0
1644511730000|2022-02-10 16:48:50|12426.6|12411.6|12425|12410|12426.6|12411.6|12425|12410|0
1644511740000|2022-02-10 16:49:00|12424.6|12409.6|12425.9|12410.9|12426.1|12411.1|12424.6|12409.6|2
1644511750000|2022-02-10 16:49:10|12425|12410|12426.9|12411.9|12426.9|12411.9|12424.5|12409.5|5
1644511760000|2022-02-10 16:49:20|12427|12412|12426.9|12411.9|12427.9|12412.9|12426.9|12411.9|0
1644511770000|2022-02-10 16:49:30|||||||||1
1644511780000|2022-02-10 16:49:40|12426.4|12411.4|12426.4|12411.4|12426.4|12411.4|12426.4|12411.4|0
1644511790000|2022-02-10 16:49:50|12425.5|12410.5|12425.7|12410.7|12425.7|12410.7|12425.5|12410.5|2
1644511800000|2022-02-10 16:50:00|12426.1|12411.1|12427.6|12412.6|12429.6|12414.6|12424.6|12409.6|8
1644511810000|2022-02-10 16:50:10|12428.1|12413.1|12429.1|12414.1|12429.1|12414.1|12428.1|12413.1|0
1644511820000|2022-02-10 16:50:20|12429|12414|12429.1|12414.1|12430.1|12415.1|12427.6|12412.6|2
1644511830000|2022-02-10 16:50:30|12429.3|12414.3|12429.4|12414.4|12429.6|12414.6|12429|12414|0
1644511840000|2022-02-10 16:50:40|12429.5|12414.5|12429.5|12414.5|12429.5|12414.5|12428|12413|1
1644511850000|2022-02-10 16:50:50|12428.6|12413.6|12428.4|12413.4|12428.6|12413.6|12428.4|12413.4|1
1644511860000|2022-02-10 16:51:00|12428|12413|12427.9|12412.9|12428|12413|12427.5|12412.5|0
1644511870000|2022-02-10 16:51:10|12428.5|12413.5|12428|12413|12429|12414|12428|12413|0
1644511880000|2022-02-10 16:51:20|12427.3|12412.3|12418.6|12403.6|12427.3|12412.3|12418.6|12403.6|27
1644511890000|2022-02-10 16:51:30|12416.1|12401.1|12421.2|12406.2|12421.2|12406.2|12414.6|12399.6|15
1644511900000|2022-02-10 16:51:40|12421.1|12406.1|12419.1|12404.1|12421.6|12406.6|12419.1|12404.1|1
1644511910000|2022-02-10 16:51:50|12419.5|12404.5|12418.6|12403.6|12421.1|12406.1|12418.6|12403.6|14
1644511920000|2022-02-10 16:52:00|12418.1|12403.1|12418.7|12403.7|12420.6|12405.6|12418.1|12403.1|0
1644511930000|2022-02-10 16:52:10|12418.6|12403.6|12418.6|12403.6|12418.7|12403.7|12418.2|12403.2|0
1644511940000|2022-02-10 16:52:20|12418.5|12403.5|12417.1|12402.1|12418.5|12403.5|12415.6|12400.6|1
1644511950000|2022-02-10 16:52:30|12416.6|12401.6|12417.9|12402.9|12418|12403|12415|12400|2
1644511960000|2022-02-10 16:52:40|12417.6|12402.6|12419.1|12404.1|12419.1|12404.1|12417.6|12402.6|0
1644511970000|2022-02-10 16:52:50|12419.2|12404.2|12417.6|12402.6|12419.6|12404.6|12417.6|12402.6|0
1644511980000|2022-02-10 16:53:00|12417.4|12402.4|12418.2|12403.2|12418.6|12403.6|12416.6|12401.6|0
1644511990000|2022-02-10 16:53:10|12419.1|12404.1|12417.1|12402.1|12419.1|12404.1|12416.6|12401.6|1
1644512000000|2022-02-10 16:53:20|12419.6|12404.6|12423.1|12408.1|12423.1|12408.1|12419.1|12404.1|1
1644512010000|2022-02-10 16:53:30|12420.6|12405.6|12421.5|12406.5|12421.5|12406.5|12420|12405|1
1644512020000|2022-02-10 16:53:40|12421.6|12406.6|12421.6|12406.6|12421.6|12406.6|12421.5|12406.5|0
1644512030000|2022-02-10 16:53:50|12421.5|12406.5|12417.3|12402.3|12421.7|12406.7|12417.3|12402.3|12
1644512040000|2022-02-10 16:54:00|12417.2|12402.2|12417.2|12402.2|12417.2|12402.2|12417.2|12402.2|0
1644512050000|2022-02-10 16:54:10|12414.4|12399.4|12414.8|12399.8|12415.2|12400.2|12414.4|12399.4|1
1644512060000|2022-02-10 16:54:20|12414.2|12399.2|12414.4|12399.4|12414.4|12399.4|12414.2|12399.2|0
1644512070000|2022-02-10 16:54:30|12413.8|12398.8|12413.2|12398.2|12414.2|12399.2|12413.2|12398.2|6
1644512080000|2022-02-10 16:54:40|12413.4|12398.4|12414.7|12399.7|12414.9|12399.9|12413.4|12398.4|0
1644512090000|2022-02-10 16:54:50|12414.4|12399.4|12414.3|12399.3|12414.9|12399.9|12414.3|12399.3|0
1644512100000|2022-02-10 16:55:00|12405.7|12390.7|12403.6|12388.6|12405.7|12390.7|12403.5|12388.5|12
1644512110000|2022-02-10 16:55:10|12403.5|12388.5|12403.2|12388.2|12403.5|12388.5|12403.1|12388.1|13
1644512120000|2022-02-10 16:55:20|12404.2|12389.2|12403.6|12388.6|12404.2|12389.2|12403.2|12388.2|2
1644512130000|2022-02-10 16:55:30|12403.5|12388.5|12401.8|12386.8|12404.1|12389.1|12401.5|12386.5|7
1644512140000|2022-02-10 16:55:40|12400.8|12385.8|12399.1|12384.1|12400.8|12385.8|12399|12384|1
1644512150000|2022-02-10 16:55:50|12399|12384|12398.6|12383.6|12399|12384|12398.5|12383.5|0
1644512160000|2022-02-10 16:56:00|12398.5|12383.5|12399.1|12384.1|12399.1|12384.1|12398.5|12383.5|0
1644512170000|2022-02-10 16:56:10|12399|12384|12399.6|12384.6|12399.6|12384.6|12398.7|12383.7|0
1644512180000|2022-02-10 16:56:20|12399.1|12384.1|12399.1|12384.1|12399.1|12384.1|12398.9|12383.9|1
1644512190000|2022-02-10 16:56:30|12400.5|12385.5|12403|12388|12403|12388|12400.5|12385.5|1
1644512200000|2022-02-10 16:56:40|||||||||1
1644512210000|2022-02-10 16:56:50|12404|12389|12404.2|12389.2|12404.2|12389.2|12404|12389|3
1644512220000|2022-02-10 16:57:00|12405|12390|12405|12390|12405|12390|12405|12390|0
1644512230000|2022-02-10 16:57:10|12405.2|12390.2|12407|12392|12407|12392|12405.2|12390.2|0
1644512240000|2022-02-10 16:57:20|12407.5|12392.5|12407.5|12392.5|12407.5|12392.5|12407.5|12392.5|3
1644512250000|2022-02-10 16:57:30|12407.6|12392.6|12412.5|12397.5|12413.5|12398.5|12407.6|12392.6|1
1644512260000|2022-02-10 16:57:40|12413|12398|12414|12399|12414|12399|12413|12398|2
1644512270000|2022-02-10 16:57:50|12414.5|12399.5|12414.5|12399.5|12414.5|12399.5|12414.5|12399.5|0
1644512280000|2022-02-10 16:58:00|12413.1|12398.1|12416.1|12401.1|12419|12404|12413.1|12398.1|30
1644512290000|2022-02-10 16:58:10|12418|12403|12416|12401|12418|12403|12416|12401|0
1644512300000|2022-02-10 16:58:20|12416.5|12401.5|12416.1|12401.1|12416.5|12401.5|12416.1|12401.1|2
1644512310000|2022-02-10 16:58:30|12416|12401|12416|12401|12416.1|12401.1|12416|12401|9
1644512320000|2022-02-10 16:58:40|12415.5|12400.5|12416|12401|12416.5|12401.5|12414.5|12399.5|7
1644512330000|2022-02-10 16:58:50|12416.5|12401.5|12416|12401|12416.5|12401.5|12416|12401|5
1644512340000|2022-02-10 16:59:00|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|12417.5|12402.5|8
1644512350000|2022-02-10 16:59:10|12417.2|12402.2|12415.5|12400.5|12417.2|12402.2|12415.5|12400.5|6
1644512360000|2022-02-10 16:59:20|12415.4|12400.4|12414.9|12399.9|12415.4|12400.4|12414.9|12399.9|2
1644512370000|2022-02-10 16:59:30|12416.4|12401.4|12415.8|12400.8|12416.4|12401.4|12415.8|12400.8|2
1644512380000|2022-02-10 16:59:40|12415.9|12400.9|12410.4|12395.4|12416.4|12401.4|12410.3|12395.3|3
1644512390000|2022-02-10 16:59:50|12410.9|12395.9|12409.8|12394.8|12412.3|12397.3|12409.8|12394.8|1
1644512400000|2022-02-10 17:00:00|12410|12395|12409.4|12394.4|12412.4|12397.4|12409.4|12394.4|1
1644512410000|2022-02-10 17:00:10|12409.3|12394.3|12409.4|12394.4|12409.4|12394.4|12408.9|12393.9|4
1644512420000|2022-02-10 17:00:20|12409.3|12394.3|12409.6|12394.6|12409.7|12394.7|12408.9|12393.9|75
1644512430000|2022-02-10 17:00:30|12409.7|12394.7|12409.7|12394.7|12409.7|12394.7|12409.7|12394.7|0
1644512440000|2022-02-10 17:00:40|12409.6|12394.6|12407.1|12392.1|12409.6|12394.6|12406.1|12391.1|0
1644512450000|2022-02-10 17:00:50|12406.6|12391.6|12406|12391|12407.6|12392.6|12406|12391|6
1644512460000|2022-02-10 17:01:00|12405.1|12390.1|12405|12390|12405.1|12390.1|12405|12390|1
1644512470000|2022-02-10 17:01:10|12405.4|12390.4|12407.5|12392.5|12409.6|12394.6|12405.4|12390.4|1
1644512480000|2022-02-10 17:01:20|12407|12392|12406.6|12391.6|12407|12392|12406.6|12391.6|0
1644512490000|2022-02-10 17:01:30|12407.1|12392.1|12407.8|12392.8|12409.3|12394.3|12406.6|12391.6|39
1644512500000|2022-02-10 17:01:40|12408.8|12393.8|12405.3|12390.3|12408.8|12393.8|12405.3|12390.3|0
1644512510000|2022-02-10 17:01:50|12405.4|12390.4|12402.9|12387.9|12405.8|12390.8|12402.9|12387.9|6
1644512520000|2022-02-10 17:02:00|12403.9|12388.9|12403.9|12388.9|12405.9|12390.9|12403.4|12388.4|0
1644512530000|2022-02-10 17:02:10|12404|12389|12403.4|12388.4|12404.4|12389.4|12403.4|12388.4|0
1644512540000|2022-02-10 17:02:20|12403.9|12388.9|12403|12388|12403.9|12388.9|12402.9|12387.9|1
1644512550000|2022-02-10 17:02:30|12403.5|12388.5|12403.5|12388.5|12404|12389|12403.4|12388.4|0
1644512560000|2022-02-10 17:02:40|12403.9|12388.9|12403.4|12388.4|12403.9|12388.9|12403.4|12388.4|2
1644512570000|2022-02-10 17:02:50|12403.3|12388.3|12403.9|12388.9|12403.9|12388.9|12402.4|12387.4|0
1644512580000|2022-02-10 17:03:00|12403.5|12388.5|12408.9|12393.9|12408.9|12393.9|12403.5|12388.5|1
1644512590000|2022-02-10 17:03:10|12409|12394|12409.4|12394.4|12409.5|12394.5|12408.4|12393.4|0
1644512600000|2022-02-10 17:03:20|12409.8|12394.8|12413.4|12398.4|12414.9|12399.9|12409.8|12394.8|3
1644512610000|2022-02-10 17:03:30|12413.9|12398.9|12413.3|12398.3|12413.9|12398.9|12413.3|12398.3|3
1644512620000|2022-02-10 17:03:40|12413.9|12398.9|12413.3|12398.3|12415.4|12400.4|12413.3|12398.3|1
1644512630000|2022-02-10 17:03:50|12412.8|12397.8|12411.5|12396.5|12412.8|12397.8|12411.5|12396.5|1
1644512640000|2022-02-10 17:04:00|12411|12396|12411|12396|12411|12396|12411|12396|1
1644512650000|2022-02-10 17:04:10|12406.9|12391.9|12407|12392|12407.5|12392.5|12406|12391|3
1644512660000|2022-02-10 17:04:20|12407.2|12392.2|12405.5|12390.5|12407.5|12392.5|12405.5|12390.5|18
1644512670000|2022-02-10 17:04:30|12404.1|12389.1|12404.2|12389.2|12404.2|12389.2|12404.1|12389.1|11
1644512680000|2022-02-10 17:04:40|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|12404.6|12389.6|0
1644512690000|2022-02-10 17:04:50|12404.7|12389.7|12405|12390|12405.1|12390.1|12404.7|12389.7|0
1644512700000|2022-02-10 17:05:00|12404.6|12389.6|12405.1|12390.1|12405.1|12390.1|12404.1|12389.1|0
1644512710000|2022-02-10 17:05:10|12405|12390|12404.1|12389.1|12405|12390|12404.1|12389.1|0
1644512720000|2022-02-10 17:05:20|12404|12389|12402|12387|12404.1|12389.1|12402|12387|3
1644512730000|2022-02-10 17:05:30|12402.8|12387.8|12402.8|12387.8|12402.8|12387.8|12402.8|12387.8|2
1644512740000|2022-02-10 17:05:40|12402.9|12387.9|12405.4|12390.4|12405.4|12390.4|12402.9|12387.9|3
1644512750000|2022-02-10 17:05:50|12405.9|12390.9|12405.9|12390.9|12405.9|12390.9|12405.9|12390.9|0
1644512760000|2022-02-10 17:06:00|12403.9|12388.9|12403.9|12388.9|12403.9|12388.9|12403.8|12388.8|0
1644512770000|2022-02-10 17:06:10|12403.8|12388.8|12400.9|12385.9|12403.8|12388.8|12400.9|12385.9|1
1644512790000|2022-02-10 17:06:30|12400.8|12385.8|12396.9|12381.9|12400.8|12385.8|12396.9|12381.9|5
1644512800000|2022-02-10 17:06:40|12396.8|12381.8|12396.4|12381.4|12396.8|12381.8|12396.4|12381.4|2
1644512810000|2022-02-10 17:06:50|12396.5|12381.5|12400.4|12385.4|12400.8|12385.8|12396.5|12381.5|0
1644512820000|2022-02-10 17:07:00|12399.4|12384.4|12399.8|12384.8|12399.9|12384.9|12399.3|12384.3|2
1644512830000|2022-02-10 17:07:10|12399.9|12384.9|12400.4|12385.4|12400.4|12385.4|12399.8|12384.8|0
1644512840000|2022-02-10 17:07:20|12400.3|12385.3|12399.3|12384.3|12400.3|12385.3|12398.5|12383.5|2
1644512850000|2022-02-10 17:07:30|12398.4|12383.4|12399.4|12384.4|12399.4|12384.4|12397.9|12382.9|1
1644512860000|2022-02-10 17:07:40|12400.4|12385.4|12402.3|12387.3|12402.4|12387.4|12400.4|12385.4|0
1644512870000|2022-02-10 17:07:50|12401.8|12386.8|12402.3|12387.3|12402.4|12387.4|12401.8|12386.8|1
1644512880000|2022-02-10 17:08:00|12402.2|12387.2|12401.8|12386.8|12402.8|12387.8|12401.3|12386.3|2
1644512890000|2022-02-10 17:08:10|12401.3|12386.3|12401.3|12386.3|12401.3|12386.3|12401.3|12386.3|5
1644512900000|2022-02-10 17:08:20|12401.8|12386.8|12401.8|12386.8|12401.8|12386.8|12401.8|12386.8|0
1644512910000|2022-02-10 17:08:30|12401.9|12386.9|12402.8|12387.8|12402.8|12387.8|12401.8|12386.8|3
1644512920000|2022-02-10 17:08:40|12402.7|12387.7|12401.8|12386.8|12402.7|12387.7|12401.8|12386.8|0
1644512930000|2022-02-10 17:08:50|12402.4|12387.4|12401.3|12386.3|12402.8|12387.8|12401.3|12386.3|3
1644512940000|2022-02-10 17:09:00|12402.8|12387.8|12403.4|12388.4|12404.8|12389.8|12402.8|12387.8|3
1644512950000|2022-02-10 17:09:10|12403.8|12388.8|12401.3|12386.3|12403.8|12388.8|12401.3|12386.3|1
1644512960000|2022-02-10 17:09:20|||||||||2
1644512970000|2022-02-10 17:09:30|12400.8|12385.8|12400.2|12385.2|12401.2|12386.2|12400.2|12385.2|3
1644512980000|2022-02-10 17:09:40|12399.7|12384.7|12399.7|12384.7|12399.7|12384.7|12399.7|12384.7|0
1644512990000|2022-02-10 17:09:50|12399.8|12384.8|12400.2|12385.2|12400.2|12385.2|12399.8|12384.8|0
1644513000000|2022-02-10 17:10:00|12399.7|12384.7|12392.8|12377.8|12399.7|12384.7|12391.7|12376.7|4
1644513010000|2022-02-10 17:10:10|12393.3|12378.3|12397.9|12382.9|12399.8|12384.8|12393.3|12378.3|2
1644513020000|2022-02-10 17:10:20|12398.3|12383.3|12398.8|12383.8|12398.8|12383.8|12397.3|12382.3|0
1644513030000|2022-02-10 17:10:30|12397.8|12382.8|12399.3|12384.3|12401.8|12386.8|12397.8|12382.8|1
1644513040000|2022-02-10 17:10:40|12398.8|12383.8|12398.8|12383.8|12399.7|12384.7|12397.8|12382.8|0
1644513050000|2022-02-10 17:10:50|12398.3|12383.3|12397.3|12382.3|12398.3|12383.3|12397.3|12382.3|2
1644513060000|2022-02-10 17:11:00|12397.7|12382.7|12397.8|12382.8|12397.8|12382.8|12397.7|12382.7|2
1644513070000|2022-02-10 17:11:10|12397.7|12382.7|12397.7|12382.7|12397.7|12382.7|12397.7|12382.7|0
1644513080000|2022-02-10 17:11:20|12397.2|12382.2|12397.1|12382.1|12397.2|12382.2|12397.1|12382.1|1
1644513090000|2022-02-10 17:11:30|12396.3|12381.3|12394.3|12379.3|12396.3|12381.3|12394.3|12379.3|4
1644513100000|2022-02-10 17:11:40|12394|12379|12394|12379|12394|12379|12394|12379|2
1644513110000|2022-02-10 17:11:50|12391.9|12376.9|12392.8|12377.8|12392.8|12377.8|12391.9|12376.9|2
1644513120000|2022-02-10 17:12:00|12392.3|12377.3|12392.4|12377.4|12392.4|12377.4|12392.3|12377.3|1
1644513130000|2022-02-10 17:12:10|12392.8|12377.8|12392.8|12377.8|12392.8|12377.8|12392.3|12377.3|4
1644513140000|2022-02-10 17:12:20|12392.3|12377.3|12391.8|12376.8|12392.8|12377.8|12391.8|12376.8|2
1644513150000|2022-02-10 17:12:30|12392.8|12377.8|12392.8|12377.8|12392.8|12377.8|12392.8|12377.8|1
1644513160000|2022-02-10 17:12:40|12391.3|12376.3|12394.8|12379.8|12394.8|12379.8|12391.3|12376.3|2
1644513170000|2022-02-10 17:12:50|12394.2|12379.2|12395.2|12380.2|12395.2|12380.2|12393.3|12378.3|2
1644513180000|2022-02-10 17:13:00|12396.3|12381.3|12395.8|12380.8|12396.8|12381.8|12395.8|12380.8|1
1644513190000|2022-02-10 17:13:10|12395.3|12380.3|12394.3|12379.3|12396.2|12381.2|12394.3|12379.3|1
1644513200000|2022-02-10 17:13:20|12393.3|12378.3|12390.8|12375.8|12393.3|12378.3|12389.3|12374.3|5
1644513220000|2022-02-10 17:13:40|12390.2|12375.2|12390.8|12375.8|12390.8|12375.8|12390.2|12375.2|0
1644513230000|2022-02-10 17:13:50|12390.2|12375.2|12391.2|12376.2|12393.2|12378.2|12390.2|12375.2|11
1644513240000|2022-02-10 17:14:00|12391.6|12376.6|12388.7|12373.7|12391.6|12376.6|12388.7|12373.7|6
1644513250000|2022-02-10 17:14:10|12389.7|12374.7|12391.7|12376.7|12391.8|12376.8|12389.7|12374.7|1
1644513260000|2022-02-10 17:14:20|12392.3|12377.3|12391.3|12376.3|12392.3|12377.3|12391.3|12376.3|0
1644513270000|2022-02-10 17:14:30|12390.8|12375.8|12390.8|12375.8|12390.8|12375.8|12390.8|12375.8|2
1644513280000|2022-02-10 17:14:40|12390.3|12375.3|12389.8|12374.8|12390.3|12375.3|12389.7|12374.7|3
1644513290000|2022-02-10 17:14:50|12391.9|12376.9|12396.8|12381.8|12396.8|12381.8|12391.9|12376.9|2
1644513300000|2022-02-10 17:15:00|12396.6|12381.6|12396.7|12381.7|12396.7|12381.7|12396.6|12381.6|3
1644513310000|2022-02-10 17:15:10|12395.8|12380.8|12393.8|12378.8|12395.8|12380.8|12393.8|12378.8|2
1644513330000|2022-02-10 17:15:30|12394.3|12379.3|12394.3|12379.3|12394.3|12379.3|12394.3|12379.3|0
1644513350000|2022-02-10 17:15:50|12394.2|12379.2|12394.2|12379.2|12394.2|12379.2|12394.2|12379.2|0
1644513360000|2022-02-10 17:16:00|12394.6|12379.6|12394.6|12379.6|12394.6|12379.6|12394.6|12379.6|1
1644513370000|2022-02-10 17:16:10|12394.2|12379.2|12397.1|12382.1|12398.1|12383.1|12394.2|12379.2|8
1644513380000|2022-02-10 17:16:20|12397.6|12382.6|12397.1|12382.1|12397.6|12382.6|12397.1|12382.1|0
1644513390000|2022-02-10 17:16:30|12397.6|12382.6|12394.6|12379.6|12397.6|12382.6|12394.6|12379.6|3
1644513400000|2022-02-10 17:16:40|12395.1|12380.1|12395.6|12380.6|12395.7|12380.7|12395.1|12380.1|1
1644513410000|2022-02-10 17:16:50|12395.5|12380.5|12394.6|12379.6|12396.1|12381.1|12394.6|12379.6|4
1644513420000|2022-02-10 17:17:00|12395.6|12380.6|12395.1|12380.1|12395.6|12380.6|12395.1|12380.1|1
1644513430000|2022-02-10 17:17:10|12394.1|12379.1|12395.1|12380.1|12395.1|12380.1|12393.2|12378.2|4
1644513440000|2022-02-10 17:17:20|12394.2|12379.2|12394|12379|12394.2|12379.2|12393.1|12378.1|0
1644513450000|2022-02-10 17:17:30|12393.6|12378.6|12394|12379|12394.1|12379.1|12393.1|12378.1|3
1644513460000|2022-02-10 17:17:40|12394.1|12379.1|12396.6|12381.6|12396.6|12381.6|12394|12379|1
1644513470000|2022-02-10 17:17:50|12397.5|12382.5|12398.1|12383.1|12398.6|12383.6|12397.5|12382.5|2
1644513480000|2022-02-10 17:18:00|12398.5|12383.5|12402|12387|12402.5|12387.5|12398.5|12383.5|7
1644513490000|2022-02-10 17:18:10|12401.5|12386.5|12401.5|12386.5|12402|12387|12401.5|12386.5|2
1644513500000|2022-02-10 17:18:20|12401.6|12386.6|12401.6|12386.6|12402.1|12387.1|12401.5|12386.5|0
1644513510000|2022-02-10 17:18:30|12402|12387|12404|12389|12404.1|12389.1|12401.5|12386.5|5
1644513520000|2022-02-10 17:18:40|12403.5|12388.5|12405|12390|12405|12390|12403.5|12388.5|2
1644513530000|2022-02-10 17:18:50|12405.5|12390.5|12405|12390|12405.6|12390.6|12405|12390|2
1644513540000|2022-02-10 17:19:00|12404.1|12389.1|12406|12391|12406|12391|12404.1|12389.1|3
1644513550000|2022-02-10 17:19:10|12405|12390|12406|12391|12406|12391|12405|12390|0
1644513560000|2022-02-10 17:19:20|12406.5|12391.5|12406|12391|12406.5|12391.5|12406|12391|1
1644513570000|2022-02-10 17:19:30|12405.2|12390.2|12399|12384|12405.2|12390.2|12398.5|12383.5|6
1644513580000|2022-02-10 17:19:40|12398.1|12383.1|12397.6|12382.6|12398.1|12383.1|12397.6|12382.6|3
1644513590000|2022-02-10 17:19:50|12397.7|12382.7|12398.1|12383.1|12398.1|12383.1|12397.7|12382.7|0
1644513600000|2022-02-10 17:20:00|12401.6|12386.6|12397.1|12382.1|12401.6|12386.6|12397.1|12382.1|2
1644513610000|2022-02-10 17:20:10|12397.7|12382.7|12397.1|12382.1|12397.7|12382.7|12397.1|12382.1|4
1644513620000|2022-02-10 17:20:20|12397.2|12382.2|12397.2|12382.2|12397.2|12382.2|12397.1|12382.1|1
1644513630000|2022-02-10 17:20:30|||||||||3
1644513640000|2022-02-10 17:20:40|12397.1|12382.1|12397.6|12382.6|12397.7|12382.7|12397.1|12382.1|1
1644513650000|2022-02-10 17:20:50|12397.1|12382.1|12397.1|12382.1|12397.1|12382.1|12397.1|12382.1|0
1644513660000|2022-02-10 17:21:00|12395.7|12380.7|12395.7|12380.7|12396.2|12381.2|12395.7|12380.7|1
1644513670000|2022-02-10 17:21:10|||||||||2
1644513680000|2022-02-10 17:21:20|||||||||4
1644513690000|2022-02-10 17:21:30|12395.8|12380.8|12396.7|12381.7|12396.7|12381.7|12395.8|12380.8|0
1644513700000|2022-02-10 17:21:40|12398.8|12383.8|12399.2|12384.2|12399.2|12384.2|12398.8|12383.8|1
1644513710000|2022-02-10 17:21:50|||||||||1
1644513720000|2022-02-10 17:22:00|12399|12384|12398.3|12383.3|12399|12384|12398.3|12383.3|1
1644513730000|2022-02-10 17:22:10|12399.2|12384.2|12399.2|12384.2|12399.2|12384.2|12399.2|12384.2|0
1644513750000|2022-02-10 17:22:30|12399.1|12384.1|12399.2|12384.2|12399.2|12384.2|12399.1|12384.1|7
1644513760000|2022-02-10 17:22:40|12399.1|12384.1|12399.2|12384.2|12399.7|12384.7|12399.1|12384.1|4
1644513770000|2022-02-10 17:22:50|12398.7|12383.7|12399.2|12384.2|12400|12385|12398.7|12383.7|0
1644513780000|2022-02-10 17:23:00|12399.7|12384.7|12398.9|12383.9|12399.7|12384.7|12398.9|12383.9|45
1644513790000|2022-02-10 17:23:10|12398.8|12383.8|12397.9|12382.9|12398.8|12383.8|12397.9|12382.9|1
1644513800000|2022-02-10 17:23:20|12398.2|12383.2|12398.2|12383.2|12398.2|12383.2|12398.2|12383.2|0
1644513810000|2022-02-10 17:23:30|12397.8|12382.8|12397.8|12382.8|12397.8|12382.8|12397.7|12382.7|0
1644513820000|2022-02-10 17:23:40|12397.5|12382.5|12393.9|12378.9|12397.5|12382.5|12393.7|12378.7|1
1644513840000|2022-02-10 17:24:00|12394.8|12379.8|12394.8|12379.8|12394.8|12379.8|12394.7|12379.7|3
1644513850000|2022-02-10 17:24:10|||||||||4
1644513860000|2022-02-10 17:24:20|12395.2|12380.2|12397.7|12382.7|12398.2|12383.2|12395.2|12380.2|0
1644513870000|2022-02-10 17:24:30|12398.2|12383.2|12397.2|12382.2|12398.2|12383.2|12397.2|12382.2|0
1644513880000|2022-02-10 17:24:40|12397.3|12382.3|12400.7|12385.7|12400.7|12385.7|12397.3|12382.3|3
1644513890000|2022-02-10 17:24:50|12400.6|12385.6|12397.9|12382.9|12400.6|12385.6|12397.8|12382.8|32
1644513900000|2022-02-10 17:25:00|12396.9|12381.9|12390.9|12375.9|12396.9|12381.9|12390.9|12375.9|7
1644513910000|2022-02-10 17:25:10|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|12391.4|12376.4|1
1644513920000|2022-02-10 17:25:20|12390.4|12375.4|12390.8|12375.8|12390.9|12375.9|12390.4|12375.4|1
1644513930000|2022-02-10 17:25:30|12390.7|12375.7|12390.7|12375.7|12390.7|12375.7|12390.7|12375.7|1
1644513940000|2022-02-10 17:25:40|12390.3|12375.3|12390.2|12375.2|12390.3|12375.3|12390.2|12375.2|14
1644513950000|2022-02-10 17:25:50|12390.7|12375.7|12388.5|12373.5|12390.7|12375.7|12388.5|12373.5|6
1644513960000|2022-02-10 17:26:00|12388.2|12373.2|12387.6|12372.6|12388.2|12373.2|12386.7|12371.7|5
1644513970000|2022-02-10 17:26:10|12387.2|12372.2|12387.7|12372.7|12388.2|12373.2|12386.7|12371.7|6
1644513980000|2022-02-10 17:26:20|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|12387.7|12372.7|0
1644513990000|2022-02-10 17:26:30|12391.2|12376.2|12391.7|12376.7|12392.7|12377.7|12391.2|12376.2|1
1644514000000|2022-02-10 17:26:40|12392.2|12377.2|12391.7|12376.7|12392.7|12377.7|12391.6|12376.6|0
1644514010000|2022-02-10 17:26:50|12391.1|12376.1|12390.7|12375.7|12392.1|12377.1|12390.7|12375.7|0
1644514020000|2022-02-10 17:27:00|12388.7|12373.7|12388.1|12373.1|12388.7|12373.7|12388.1|12373.1|10
1644514030000|2022-02-10 17:27:10|12388.7|12373.7|12388.2|12373.2|12388.7|12373.7|12388.2|12373.2|2
1644514040000|2022-02-10 17:27:20|12387.7|12372.7|12388.1|12373.1|12388.6|12373.6|12387.7|12372.7|0
1644514050000|2022-02-10 17:27:30|12387.7|12372.7|12388.2|12373.2|12388.2|12373.2|12386.7|12371.7|3
1644514060000|2022-02-10 17:27:40|12387.7|12372.7|12387.7|12372.7|12387.7|12372.7|12387.7|12372.7|2
1644514070000|2022-02-10 17:27:50|||||||||5
1644514080000|2022-02-10 17:28:00|12387.6|12372.6|12386.7|12371.7|12387.6|12372.6|12386.7|12371.7|5
1644514090000|2022-02-10 17:28:10|12387.2|12372.2|12385.4|12370.4|12387.2|12372.2|12385.4|12370.4|25
1644514100000|2022-02-10 17:28:20|12387.4|12372.4|12387.4|12372.4|12388.3|12373.3|12387.4|12372.4|4
1644514110000|2022-02-10 17:28:30|12387.6|12372.6|12388.2|12373.2|12390.6|12375.6|12387.6|12372.6|2
1644514120000|2022-02-10 17:28:40|12388.1|12373.1|12386.3|12371.3|12389.8|12374.8|12384.9|12369.9|17
1644514130000|2022-02-10 17:28:50|12386.2|12371.2|12385.8|12370.8|12386.2|12371.2|12385.3|12370.3|3
1644514140000|2022-02-10 17:29:00|12385.7|12370.7|12382.7|12367.7|12387.8|12372.8|12381.6|12366.6|3
1644514150000|2022-02-10 17:29:10|12382.5|12367.5|12383.1|12368.1|12383.1|12368.1|12382.1|12367.1|1
1644514160000|2022-02-10 17:29:20|12383|12368|12382.5|12367.5|12383.1|12368.1|12382.5|12367.5|0
1644514170000|2022-02-10 17:29:30|12382.1|12367.1|12383.5|12368.5|12383.6|12368.6|12382|12367|4
1644514180000|2022-02-10 17:29:40|12382.1|12367.1|12381.5|12366.5|12385.1|12370.1|12381.5|12366.5|102
1644514190000|2022-02-10 17:29:50|12381.9|12366.9|12381.5|12366.5|12381.9|12366.9|12381.5|12366.5|0
1644514200000|2022-02-10 17:30:00|12382.4|12367.4|12385.3|12370.3|12385.3|12370.3|12382|12367|73
1644514210000|2022-02-10 17:30:10|12384.8|12369.8|12384.8|12369.8|12385.3|12370.3|12384.8|12369.8|0
1644514220000|2022-02-10 17:30:20|12384.9|12369.9|12384.3|12369.3|12385.3|12370.3|12384.3|12369.3|1
1644514230000|2022-02-10 17:30:30|12383.8|12368.8|12383.8|12368.8|12383.8|12368.8|12383.8|12368.8|0
1644514240000|2022-02-10 17:30:40|12384|12369|12385.8|12370.8|12385.8|12370.8|12384|12369|7
1644514250000|2022-02-10 17:30:50|12387.3|12372.3|12386.3|12371.3|12387.3|12372.3|12386.3|12371.3|5
1644514260000|2022-02-10 17:31:00|12385.8|12370.8|12386.3|12371.3|12386.8|12371.8|12384.4|12369.4|1
1644514270000|2022-02-10 17:31:10|12385.8|12370.8|12389.8|12374.8|12391.1|12376.1|12384.8|12369.8|6
1644514280000|2022-02-10 17:31:20|12389.6|12374.6|12389.3|12374.3|12389.6|12374.6|12388.8|12373.8|0
1644514290000|2022-02-10 17:31:30|12389.2|12374.2|12388.3|12373.3|12389.2|12374.2|12388.3|12373.3|2
1644514300000|2022-02-10 17:31:40|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|12384.3|12369.3|1
1644514310000|2022-02-10 17:31:50|12384.3|12369.3|12383.8|12368.8|12384.3|12369.3|12383.8|12368.8|0
1644514320000|2022-02-10 17:32:00|12380.3|12365.3|12389.3|12374.3|12389.3|12374.3|12380.3|12365.3|7
1644514330000|2022-02-10 17:32:10|12389|12374|12386.3|12371.3|12389|12374|12385.8|12370.8|1
1644514340000|2022-02-10 17:32:20|12387.3|12372.3|12385.3|12370.3|12387.3|12372.3|12385.3|12370.3|3
1644514350000|2022-02-10 17:32:30|12384.8|12369.8|12383.3|12368.3|12385.2|12370.2|12382.3|12367.3|2
1644514360000|2022-02-10 17:32:40|12383.4|12368.4|12384.8|12369.8|12384.8|12369.8|12382.3|12367.3|3
1644514370000|2022-02-10 17:32:50|12384.7|12369.7|12385.3|12370.3|12385.3|12370.3|12384.7|12369.7|3
1644514380000|2022-02-10 17:33:00|12385.2|12370.2|12382.2|12367.2|12385.2|12370.2|12382.2|12367.2|0
1644514390000|2022-02-10 17:33:10|12381.7|12366.7|12381.7|12366.7|12382.2|12367.2|12381.7|12366.7|1
1644514400000|2022-02-10 17:33:20|||||||||4
1644514410000|2022-02-10 17:33:30|12381.2|12366.2|12379.8|12364.8|12381.2|12366.2|12379.8|12364.8|2
1644514420000|2022-02-10 17:33:40|12380|12365|12380.8|12365.8|12380.8|12365.8|12380|12365|8
1644514430000|2022-02-10 17:33:50|12380.3|12365.3|12379.3|12364.3|12380.3|12365.3|12379.3|12364.3|0
1644514440000|2022-02-10 17:34:00|12379.9|12364.9|12378.9|12363.9|12379.9|12364.9|12378.9|12363.9|8
1644514450000|2022-02-10 17:34:10|12379.3|12364.3|12376.4|12361.4|12379.4|12364.4|12376.4|12361.4|54
1644514460000|2022-02-10 17:34:20|12374.7|12359.7|12376.3|12361.3|12376.8|12361.8|12373.8|12358.8|17
1644514470000|2022-02-10 17:34:30|12374.7|12359.7|12373.8|12358.8|12374.7|12359.7|12373.8|12358.8|3
1644514480000|2022-02-10 17:34:40|12374.8|12359.8|12374.2|12359.2|12374.8|12359.8|12374.2|12359.2|0
1644514490000|2022-02-10 17:34:50|12374.7|12359.7|12369.9|12354.9|12374.7|12359.7|12369.9|12354.9|5
1644514500000|2022-02-10 17:35:00|12370.3|12355.3|12372.3|12357.3|12373.3|12358.3|12370.3|12355.3|5
1644514510000|2022-02-10 17:35:10|12372.6|12357.6|12374.7|12359.7|12374.8|12359.8|12372.6|12357.6|52
1644514520000|2022-02-10 17:35:20|12374.8|12359.8|12376.9|12361.9|12378.2|12363.2|12374.8|12359.8|2
1644514530000|2022-02-10 17:35:30|12374.8|12359.8|12374.8|12359.8|12374.8|12359.8|12374.8|12359.8|2
1644514540000|2022-02-10 17:35:40|12374.9|12359.9|12374.4|12359.4|12374.9|12359.9|12374.3|12359.3|5
1644514550000|2022-02-10 17:35:50|12374.3|12359.3|12371.2|12356.2|12374.3|12359.3|12371.2|12356.2|2
1644514560000|2022-02-10 17:36:00|12370.3|12355.3|12367.9|12352.9|12370.3|12355.3|12367.9|12352.9|0
1644514570000|2022-02-10 17:36:10|12368.3|12353.3|12370.1|12355.1|12370.9|12355.9|12368.3|12353.3|8
1644514580000|2022-02-10 17:36:20|12373.7|12358.7|12371.8|12356.8|12373.8|12358.8|12370.8|12355.8|1
1644514590000|2022-02-10 17:36:30|12372.8|12357.8|12372.8|12357.8|12372.8|12357.8|12372.8|12357.8|1
1644514600000|2022-02-10 17:36:40|12372.9|12357.9|12372.6|12357.6|12373.8|12358.8|12371.2|12356.2|3
1644514610000|2022-02-10 17:36:50|12371.6|12356.6|12371.8|12356.8|12371.8|12356.8|12370.7|12355.7|4
1644514620000|2022-02-10 17:37:00|12371.7|12356.7|12374.8|12359.8|12374.8|12359.8|12368.8|12353.8|3
1644514630000|2022-02-10 17:37:10|12374.7|12359.7|12375.9|12360.9|12375.9|12360.9|12373.7|12358.7|3
1644514640000|2022-02-10 17:37:20|12375.7|12360.7|12377.2|12362.2|12377.2|12362.2|12375.7|12360.7|0
1644514650000|2022-02-10 17:37:30|12376.2|12361.2|12375.7|12360.7|12376.2|12361.2|12375.7|12360.7|0
1644514670000|2022-02-10 17:37:50|12373.3|12358.3|12373.3|12358.3|12373.4|12358.4|12373.3|12358.3|3
1644514680000|2022-02-10 17:38:00|||||||||10
1644514690000|2022-02-10 17:38:10|12372.9|12357.9|12370.3|12355.3|12372.9|12357.9|12370.3|12355.3|2
1644514700000|2022-02-10 17:38:20|12370.4|12355.4|12370.7|12355.7|12370.8|12355.8|12370.3|12355.3|6
1644514710000|2022-02-10 17:38:30|12370.8|12355.8|12373.7|12358.7|12375.7|12360.7|12370.8|12355.8|5
1644514720000|2022-02-10 17:38:40|12373.6|12358.6|12371.6|12356.6|12373.6|12358.6|12371.6|12356.6|12
1644514730000|2022-02-10 17:38:50|12371.5|12356.5|12371.1|12356.1|12371.5|12356.5|12371.1|12356.1|1
1644514740000|2022-02-10 17:39:00|12369.7|12354.7|12369.7|12354.7|12369.7|12354.7|12369.7|12354.7|2
1644514750000|2022-02-10 17:39:10|12370|12355|12370.2|12355.2|12373.2|12358.2|12370|12355|7
1644514760000|2022-02-10 17:39:20|12371.2|12356.2|12373.2|12358.2|12373.2|12358.2|12370.7|12355.7|0
1644514770000|2022-02-10 17:39:30|12373.1|12358.1|12372.7|12357.7|12373.1|12358.1|12372.7|12357.7|1
1644514780000|2022-02-10 17:39:40|12370.7|12355.7|12370.7|12355.7|12370.7|12355.7|12370.7|12355.7|4
1644514790000|2022-02-10 17:39:50|12370.9|12355.9|12372.1|12357.1|12372.2|12357.2|12370.7|12355.7|1
1644514800000|2022-02-10 17:40:00|12371.7|12356.7|12371.2|12356.2|12371.7|12356.7|12370.2|12355.2|1
1644514810000|2022-02-10 17:40:10|12371.1|12356.1|12370.2|12355.2|12371.1|12356.1|12370.2|12355.2|7
1644514820000|2022-02-10 17:40:20|12372.2|12357.2|12372.1|12357.1|12372.2|12357.2|12372.1|12357.1|4
1644514830000|2022-02-10 17:40:30|12371.2|12356.2|12375.2|12360.2|12375.2|12360.2|12371.2|12356.2|1
1644514840000|2022-02-10 17:40:40|12376.1|12361.1|12373.7|12358.7|12376.1|12361.1|12373.7|12358.7|1
1644514850000|2022-02-10 17:40:50|12375.2|12360.2|12375.1|12360.1|12375.2|12360.2|12374.1|12359.1|2
1644514860000|2022-02-10 17:41:00|12375.2|12360.2|12375|12360|12375.6|12360.6|12374.6|12359.6|0
1644514870000|2022-02-10 17:41:10|12374.6|12359.6|12374.6|12359.6|12374.6|12359.6|12374.6|12359.6|0
1644514880000|2022-02-10 17:41:20|12374.5|12359.5|12373.6|12358.6|12374.5|12359.5|12373.6|12358.6|0
1644514890000|2022-02-10 17:41:30|12371.6|12356.6|12369.6|12354.6|12372.1|12357.1|12369.2|12354.2|5
1644514900000|2022-02-10 17:41:40|12369.2|12354.2|12370.2|12355.2|12370.2|12355.2|12369.2|12354.2|1
1644514910000|2022-02-10 17:41:50|12370.3|12355.3|12371.6|12356.6|12372.7|12357.7|12370.3|12355.3|1
1644514920000|2022-02-10 17:42:00|12371.2|12356.2|12372.6|12357.6|12373.7|12358.7|12370.7|12355.7|4
1644514930000|2022-02-10 17:42:10|12372.7|12357.7|12370.7|12355.7|12372.7|12357.7|12370.7|12355.7|2
1644514940000|2022-02-10 17:42:20|12370.2|12355.2|12369.7|12354.7|12370.2|12355.2|12369.7|12354.7|3
1644514950000|2022-02-10 17:42:30|12369.6|12354.6|12371.7|12356.7|12371.7|12356.7|12369.2|12354.2|6
1644514960000|2022-02-10 17:42:40|12369.9|12354.9|12369.2|12354.2|12369.9|12354.9|12369.2|12354.2|4
1644514970000|2022-02-10 17:42:50|12368.7|12353.7|12366.7|12351.7|12368.7|12353.7|12366.7|12351.7|26
1644514980000|2022-02-10 17:43:00|12365.8|12350.8|12365.2|12350.2|12365.8|12350.8|12364.2|12349.2|7
1644515000000|2022-02-10 17:43:20|12365.7|12350.7|12366.6|12351.6|12366.6|12351.6|12365.7|12350.7|0
1644515010000|2022-02-10 17:43:30|12366.7|12351.7|12368.6|12353.6|12370.2|12355.2|12366.7|12351.7|2
1644515020000|2022-02-10 17:43:40|12368.5|12353.5|12368.1|12353.1|12368.5|12353.5|12368.1|12353.1|3
1644515030000|2022-02-10 17:43:50|12368|12353|12367.1|12352.1|12368|12353|12367.1|12352.1|0
1644515040000|2022-02-10 17:44:00|12367.5|12352.5|12367.6|12352.6|12368.1|12353.1|12367.5|12352.5|3
1644515050000|2022-02-10 17:44:10|12368.1|12353.1|12367.1|12352.1|12368.1|12353.1|12367.1|12352.1|3
1644515060000|2022-02-10 17:44:20|12367|12352|12366.2|12351.2|12367|12352|12364.6|12349.6|2
1644515070000|2022-02-10 17:44:30|12366.7|12351.7|12368.7|12353.7|12368.7|12353.7|12366.7|12351.7|5
1644515080000|2022-02-10 17:44:40|12366.6|12351.6|12366.6|12351.6|12366.6|12351.6|12366.6|12351.6|4
1644515090000|2022-02-10 17:44:50|||||||||2
1644515100000|2022-02-10 17:45:00|12366.7|12351.7|12369|12354|12369.2|12354.2|12366.7|12351.7|0
1644515110000|2022-02-10 17:45:10|12368.2|12353.2|12368.2|12353.2|12368.2|12353.2|12368.2|12353.2|0
1644515220000|2022-02-10 17:47:00|12367.1|12352.1|12367|12352|12367.1|12352.1|12367|12352|80
1644515230000|2022-02-10 17:47:10|12366.9|12351.9|12367.1|12352.1|12367.1|12352.1|12366.9|12351.9|2
1644515240000|2022-02-10 17:47:20|12366.9|12351.9|12366.9|12351.9|12366.9|12351.9|12366.9|12351.9|1
1644515250000|2022-02-10 17:47:30|12367|12352|12367.1|12352.1|12367.1|12352.1|12366.8|12351.8|8
1644515260000|2022-02-10 17:47:40|12367|12352|12367|12352|12367|12352|12367|12352|2
1644515270000|2022-02-10 17:47:50|12366.9|12351.9|12366.9|12351.9|12366.9|12351.9|12366.9|12351.9|1
1644515280000|2022-02-10 17:48:00|12366.8|12351.8|12366.8|12351.8|12366.8|12351.8|12366.8|12351.8|6
1644515290000|2022-02-10 17:48:10|12357.8|12342.8|12360.1|12345.1|12360.6|12345.6|12357.8|12342.8|2
1644515300000|2022-02-10 17:48:20|12359.7|12344.7|12359.7|12344.7|12359.7|12344.7|12359.2|12344.2|2
1644515310000|2022-02-10 17:48:30|12359.2|12344.2|12359.2|12344.2|12359.2|12344.2|12358.7|12343.7|4
1644515320000|2022-02-10 17:48:40|12359.1|12344.1|12358.7|12343.7|12359.1|12344.1|12358.7|12343.7|0
1644515330000|2022-02-10 17:48:50|||||||||3
1644515340000|2022-02-10 17:49:00|12358.2|12343.2|12357.1|12342.1|12358.2|12343.2|12357|12342|25
1644515350000|2022-02-10 17:49:10|12356.6|12341.6|12359.7|12344.7|12359.7|12344.7|12356.6|12341.6|4
1644515360000|2022-02-10 17:49:20|12361.2|12346.2|12358.6|12343.6|12361.2|12346.2|12358.6|12343.6|10
1644515370000|2022-02-10 17:49:30|12359|12344|12359.2|12344.2|12359.2|12344.2|12359|12344|3
1644515380000|2022-02-10 17:49:40|12360.9|12345.9|12360.1|12345.1|12361.1|12346.1|12360.1|12345.1|3
1644515390000|2022-02-10 17:49:50|12359.6|12344.6|12359.1|12344.1|12359.6|12344.6|12359.1|12344.1|6
1644515400000|2022-02-10 17:50:00|12359.6|12344.6|12360.1|12345.1|12360.6|12345.6|12359.6|12344.6|5
1644515410000|2022-02-10 17:50:10|12360.6|12345.6|12360.1|12345.1|12361.1|12346.1|12360.1|12345.1|0
1644515420000|2022-02-10 17:50:20|12360.6|12345.6|12361.1|12346.1|12361.1|12346.1|12360.6|12345.6|0
1644515430000|2022-02-10 17:50:30|12361|12346|12360.4|12345.4|12361|12346|12360.4|12345.4|6
1644515440000|2022-02-10 17:50:40|12359.6|12344.6|12359.6|12344.6|12359.6|12344.6|12359.6|12344.6|1
1644515450000|2022-02-10 17:50:50|||||||||7
1644515460000|2022-02-10 17:51:00|12359.2|12344.2|12350.7|12335.7|12359.2|12344.2|12349.7|12334.7|55
1644515470000|2022-02-10 17:51:10|12350.6|12335.6|12351.1|12336.1|12351.2|12336.2|12350.2|12335.2|7
1644515480000|2022-02-10 17:51:20|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|12349.1|12334.1|29
1644515500000|2022-02-10 17:51:40|12349.1|12334.1|12350.1|12335.1|12350.1|12335.1|12349.1|12334.1|2
1644515510000|2022-02-10 17:51:50|12350|12335|12349.6|12334.6|12350|12335|12349.6|12334.6|2
1644515520000|2022-02-10 17:52:00|12349.4|12334.4|12348.6|12333.6|12349.4|12334.4|12348.1|12333.1|6
1644515530000|2022-02-10 17:52:10|12347.7|12332.7|12348.1|12333.1|12348.1|12333.1|12347.7|12332.7|8
1644515540000|2022-02-10 17:52:20|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|0
1644515550000|2022-02-10 17:52:30|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|3
1644515560000|2022-02-10 17:52:40|12346.8|12331.8|12350.1|12335.1|12350.1|12335.1|12346.8|12331.8|7
1644515570000|2022-02-10 17:52:50|12349.9|12334.9|12351.1|12336.1|12353.1|12338.1|12348.6|12333.6|6
1644515580000|2022-02-10 17:53:00|12350.4|12335.4|12350.1|12335.1|12351.1|12336.1|12349.1|12334.1|2
1644515590000|2022-02-10 17:53:10|12350|12335|12349.1|12334.1|12350|12335|12349.1|12334.1|1
1644515600000|2022-02-10 17:53:20|12350.6|12335.6|12352.6|12337.6|12352.6|12337.6|12350.6|12335.6|5
1644515610000|2022-02-10 17:53:30|12351.6|12336.6|12351.1|12336.1|12353.1|12338.1|12350.1|12335.1|44
1644515620000|2022-02-10 17:53:40|12352.1|12337.1|12353.1|12338.1|12353.1|12338.1|12352.1|12337.1|0
1644515630000|2022-02-10 17:53:50|12353.6|12338.6|12354.2|12339.2|12354.2|12339.2|12353.6|12338.6|4
1644515640000|2022-02-10 17:54:00|12355.1|12340.1|12361.1|12346.1|12361.1|12346.1|12355.1|12340.1|5
1644515650000|2022-02-10 17:54:10|12361|12346|12358.1|12343.1|12361.1|12346.1|12358.1|12343.1|4
1644515660000|2022-02-10 17:54:20|12358.4|12343.4|12356.1|12341.1|12358.4|12343.4|12356.1|12341.1|3
1644515670000|2022-02-10 17:54:30|12356.6|12341.6|12361.6|12346.6|12363.1|12348.1|12356.6|12341.6|4
1644515680000|2022-02-10 17:54:40|12361.1|12346.1|12362.6|12347.6|12363.1|12348.1|12361.1|12346.1|2
1644515690000|2022-02-10 17:54:50|12362.5|12347.5|12362.9|12347.9|12362.9|12347.9|12361.6|12346.6|2
1644515700000|2022-02-10 17:55:00|12361.6|12346.6|12359.7|12344.7|12361.6|12346.6|12359.1|12344.1|0
1644515710000|2022-02-10 17:55:10|12359.6|12344.6|12359.6|12344.6|12359.6|12344.6|12358.7|12343.7|1
1644515720000|2022-02-10 17:55:20|12359.5|12344.5|12357.1|12342.1|12359.5|12344.5|12357.1|12342.1|1
1644515730000|2022-02-10 17:55:30|12356.9|12341.9|12357.1|12342.1|12357.1|12342.1|12355.6|12340.6|6
1644515740000|2022-02-10 17:55:40|12355.6|12340.6|12355.6|12340.6|12356.1|12341.1|12354.6|12339.6|1
1644515750000|2022-02-10 17:55:50|12355.5|12340.5|12359.6|12344.6|12359.6|12344.6|12355.1|12340.1|7
1644515760000|2022-02-10 17:56:00|12360.5|12345.5|12364.3|12349.3|12364.3|12349.3|12360.1|12345.1|7
1644515770000|2022-02-10 17:56:10|12364.6|12349.6|12364.1|12349.1|12364.6|12349.6|12364.1|12349.1|0
1644515780000|2022-02-10 17:56:20|12365.1|12350.1|12365.1|12350.1|12366.6|12351.6|12365.1|12350.1|13
1644515790000|2022-02-10 17:56:30|12365.2|12350.2|12365.6|12350.6|12365.6|12350.6|12365.1|12350.1|2
1644515800000|2022-02-10 17:56:40|12365.5|12350.5|12362.2|12347.2|12365.5|12350.5|12362.1|12347.1|4
1644515810000|2022-02-10 17:56:50|12362.1|12347.1|12362.7|12347.7|12362.7|12347.7|12362.1|12347.1|2
1644515820000|2022-02-10 17:57:00|12363.1|12348.1|12369.1|12354.1|12369.1|12354.1|12363.1|12348.1|9
1644515830000|2022-02-10 17:57:10|12368.6|12353.6|12368.6|12353.6|12368.6|12353.6|12368.6|12353.6|6
1644515840000|2022-02-10 17:57:20|12372.1|12357.1|12373.5|12358.5|12374.1|12359.1|12371.6|12356.6|5
1644515850000|2022-02-10 17:57:30|12373.1|12358.1|12371.6|12356.6|12373.1|12358.1|12371.6|12356.6|3
1644515860000|2022-02-10 17:57:40|12371.8|12356.8|12371.8|12356.8|12371.8|12356.8|12371.8|12356.8|3
1644515870000|2022-02-10 17:57:50|12372.3|12357.3|12372.2|12357.2|12372.3|12357.3|12372.2|12357.2|5
1644515880000|2022-02-10 17:58:00|12370.9|12355.9|12372.7|12357.7|12372.9|12357.9|12370.9|12355.9|0
1644515890000|2022-02-10 17:58:10|12371.8|12356.8|12371.8|12356.8|12371.8|12356.8|12371.8|12356.8|0
1644515910000|2022-02-10 17:58:30|12372.2|12357.2|12372.2|12357.2|12372.2|12357.2|12372.2|12357.2|0
1644515920000|2022-02-10 17:58:40|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|0
1644515930000|2022-02-10 17:58:50|12374.7|12359.7|12378.1|12363.1|12378.1|12363.1|12374.7|12359.7|18
1644515940000|2022-02-10 17:59:00|12377.6|12362.6|12377.2|12362.2|12378.1|12363.1|12374.6|12359.6|4
1644515950000|2022-02-10 17:59:10|12377.7|12362.7|12378.6|12363.6|12378.7|12363.7|12377.3|12362.3|3
1644515960000|2022-02-10 17:59:20|12378.1|12363.1|12377.2|12362.2|12378.1|12363.1|12377.1|12362.1|0
1644515970000|2022-02-10 17:59:30|12377.6|12362.6|12381.2|12366.2|12381.2|12366.2|12377.1|12362.1|8
1644515980000|2022-02-10 17:59:40|12381.6|12366.6|12381.8|12366.8|12381.8|12366.8|12381.6|12366.6|60
1644515990000|2022-02-10 17:59:50|12381.3|12366.3|12382|12367|12382|12367|12380.9|12365.9|45
1644516000000|2022-02-10 18:00:00|12382.2|12367.2|12383.5|12368.5|12383.5|12368.5|12382.1|12367.1|6
1644516010000|2022-02-10 18:00:10|12383.4|12368.4|12382.1|12367.1|12383.4|12368.4|12382.1|12367.1|3
1644516020000|2022-02-10 18:00:20|12383.5|12368.5|12384.9|12369.9|12384.9|12369.9|12383|12368|1
1644516030000|2022-02-10 18:00:30|12384.8|12369.8|12384.9|12369.9|12384.9|12369.9|12384.8|12369.8|1
1644516040000|2022-02-10 18:00:40|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|12384.8|12369.8|0
1644516050000|2022-02-10 18:00:50|12384.9|12369.9|12385|12370|12385|12370|12384.9|12369.9|1
1644516060000|2022-02-10 18:01:00|12384.9|12369.9|12384.8|12369.8|12385.3|12370.3|12384.7|12369.7|11
1644516070000|2022-02-10 18:01:10|12384.7|12369.7|12384.2|12369.2|12384.7|12369.7|12384.2|12369.2|1
1644516080000|2022-02-10 18:01:20|12387.4|12372.4|12384.8|12369.8|12387.4|12372.4|12384.3|12369.3|6
1644516090000|2022-02-10 18:01:30|12385.2|12370.2|12384.8|12369.8|12385.2|12370.2|12384.8|12369.8|0
1644516100000|2022-02-10 18:01:40|12384.7|12369.7|12383.8|12368.8|12384.7|12369.7|12383.8|12368.8|2
1644516110000|2022-02-10 18:01:50|12381.3|12366.3|12383.7|12368.7|12383.7|12368.7|12381.3|12366.3|5
1644516120000|2022-02-10 18:02:00|12380.7|12365.7|12391.3|12376.3|12391.3|12376.3|12380.3|12365.3|9
1644516180000|2022-02-10 18:03:00|12390.8|12375.8|12388.2|12373.2|12390.8|12375.8|12388.2|12373.2|17
1644516190000|2022-02-10 18:03:10|12390.2|12375.2|12390.7|12375.7|12391.1|12376.1|12390.2|12375.2|9
1644516200000|2022-02-10 18:03:20|12390.6|12375.6|12390.2|12375.2|12390.6|12375.6|12390.2|12375.2|0
1644516210000|2022-02-10 18:03:30|12390.3|12375.3|12389.3|12374.3|12390.3|12375.3|12388.8|12373.8|3
1644516220000|2022-02-10 18:03:40|12389.2|12374.2|12389.3|12374.3|12389.3|12374.3|12388.8|12373.8|2
1644516230000|2022-02-10 18:03:50|12389.2|12374.2|12388.3|12373.3|12389.2|12374.2|12388.2|12373.2|2
1644516240000|2022-02-10 18:04:00|12388.2|12373.2|12385.3|12370.3|12388.2|12373.2|12385.3|12370.3|1
1644516250000|2022-02-10 18:04:10|12384.8|12369.8|12385.1|12370.1|12385.3|12370.3|12384.8|12369.8|1
1644516260000|2022-02-10 18:04:20|12384.7|12369.7|12383.7|12368.7|12384.8|12369.8|12383.2|12368.2|15
1644516270000|2022-02-10 18:04:30|12383.6|12368.6|12383.6|12368.6|12383.6|12368.6|12383.6|12368.6|0
1644516280000|2022-02-10 18:04:40|12383.1|12368.1|12379.8|12364.8|12383.1|12368.1|12379.8|12364.8|1
1644516290000|2022-02-10 18:04:50|12378.8|12363.8|12383.2|12368.2|12383.2|12368.2|12378.8|12363.8|4
1644516300000|2022-02-10 18:05:00|12383.7|12368.7|12383.1|12368.1|12383.7|12368.7|12380.7|12365.7|1
1644516310000|2022-02-10 18:05:10|12382.5|12367.5|12380.2|12365.2|12382.5|12367.5|12380.2|12365.2|0
1644516320000|2022-02-10 18:05:20|12380.1|12365.1|12380.2|12365.2|12380.2|12365.2|12379.7|12364.7|3
1644516330000|2022-02-10 18:05:30|12380.1|12365.1|12379.6|12364.6|12380.2|12365.2|12374.7|12359.7|12
1644516340000|2022-02-10 18:05:40|12379.1|12364.1|12376.6|12361.6|12381.6|12366.6|12376.6|12361.6|1
1644516350000|2022-02-10 18:05:50|12376.7|12361.7|12374.6|12359.6|12377|12362|12374.6|12359.6|2
1644516360000|2022-02-10 18:06:00|12374.4|12359.4|12376.3|12361.3|12376.7|12361.7|12374.4|12359.4|5
1644516370000|2022-02-10 18:06:10|12376.2|12361.2|12375.7|12360.7|12378.1|12363.1|12375.7|12360.7|0
1644516380000|2022-02-10 18:06:20|12375.1|12360.1|12375.6|12360.6|12376.1|12361.1|12375.1|12360.1|0
1644516390000|2022-02-10 18:06:30|12376.4|12361.4|12378.1|12363.1|12378.1|12363.1|12376.4|12361.4|14
1644516400000|2022-02-10 18:06:40|12378.6|12363.6|12382|12367|12382|12367|12378.1|12363.1|6
1644516410000|2022-02-10 18:06:50|||||||||7
1644516420000|2022-02-10 18:07:00|12381.9|12366.9|12380.5|12365.5|12381.9|12366.9|12380.5|12365.5|16
1644516430000|2022-02-10 18:07:10|12382|12367|12384.5|12369.5|12385.1|12370.1|12382|12367|5
1644516440000|2022-02-10 18:07:20|12385|12370|12379|12364|12385|12370|12379|12364|3
1644516450000|2022-02-10 18:07:30|12378.6|12363.6|12378.5|12363.5|12378.6|12363.6|12376.7|12361.7|2
1644516460000|2022-02-10 18:07:40|12377.6|12362.6|12376.6|12361.6|12378.5|12363.5|12376.5|12361.5|1
1644516470000|2022-02-10 18:07:50|12376.5|12361.5|12376|12361|12376.5|12361.5|12376|12361|0
1644516480000|2022-02-10 18:08:00|12375.5|12360.5|12373|12358|12375.5|12360.5|12372.5|12357.5|4
1644516490000|2022-02-10 18:08:10|12372.5|12357.5|12372.6|12357.6|12372.6|12357.6|12372|12357|1
1644516500000|2022-02-10 18:08:20|12372.5|12357.5|12372.1|12357.1|12372.5|12357.5|12372.1|12357.1|2
1644516510000|2022-02-10 18:08:30|12371.9|12356.9|12371.1|12356.1|12371.9|12356.9|12371|12356|7
1644516520000|2022-02-10 18:08:40|12375|12360|12373|12358|12375.5|12360.5|12373|12358|0
1644516530000|2022-02-10 18:08:50|12372|12357|12372|12357|12372|12357|12372|12357|1
1644516540000|2022-02-10 18:09:00|12371|12356|12371.1|12356.1|12371.5|12356.5|12370.5|12355.5|15
1644516550000|2022-02-10 18:09:10|12371.2|12356.2|12374.2|12359.2|12374.2|12359.2|12371.2|12356.2|3
1644516560000|2022-02-10 18:09:20|12373|12358|12374|12359|12374.6|12359.6|12373|12358|5
1644516570000|2022-02-10 18:09:30|12372.5|12357.5|12372.5|12357.5|12373.6|12358.6|12372.5|12357.5|1
1644516580000|2022-02-10 18:09:40|12372.3|12357.3|12372.1|12357.1|12374|12359|12372.1|12357.1|2
1644516590000|2022-02-10 18:09:50|||||||||3
1644516600000|2022-02-10 18:10:00|12372.6|12357.6|12371.6|12356.6|12372.6|12357.6|12371.6|12356.6|3
1644516610000|2022-02-10 18:10:10|12370.8|12355.8|12376.4|12361.4|12376.9|12361.9|12370.8|12355.8|8
1644516620000|2022-02-10 18:10:20|12376|12361|12375.5|12360.5|12376.4|12361.4|12374.6|12359.6|3
1644516630000|2022-02-10 18:10:30|12375.4|12360.4|12377.9|12362.9|12378.1|12363.1|12375.4|12360.4|4
1644516640000|2022-02-10 18:10:40|12378|12363|12378|12363|12378.1|12363.1|12376.3|12361.3|1
1644516650000|2022-02-10 18:10:50|12377.9|12362.9|12375.4|12360.4|12377.9|12362.9|12375.4|12360.4|0
1644516660000|2022-02-10 18:11:00|12375.2|12360.2|12373.4|12358.4|12375.2|12360.2|12373.3|12358.3|3
1644516670000|2022-02-10 18:11:10|12373.8|12358.8|12376.4|12361.4|12377.9|12362.9|12373.8|12358.8|0
1644516680000|2022-02-10 18:11:20|12376.2|12361.2|12373.8|12358.8|12376.2|12361.2|12373.8|12358.8|1
1644516690000|2022-02-10 18:11:30|12373.7|12358.7|12373.2|12358.2|12373.7|12358.7|12372.8|12357.8|3
1644516700000|2022-02-10 18:11:40|12372.3|12357.3|12374.9|12359.9|12375.4|12360.4|12372.3|12357.3|3
1644516710000|2022-02-10 18:11:50|12375.2|12360.2|12374.3|12359.3|12375.2|12360.2|12374.3|12359.3|1
1644516720000|2022-02-10 18:12:00|12374.2|12359.2|12373.7|12358.7|12374.3|12359.3|12373.7|12358.7|0
1644516730000|2022-02-10 18:12:10|12373.3|12358.3|12373.3|12358.3|12373.3|12358.3|12373.3|12358.3|1
1644516740000|2022-02-10 18:12:20|12373.7|12358.7|12373.2|12358.2|12373.7|12358.7|12373.2|12358.2|0
1644516750000|2022-02-10 18:12:30|12373.3|12358.3|12373.7|12358.7|12373.7|12358.7|12373.3|12358.3|1
1644516760000|2022-02-10 18:12:40|12373.2|12358.2|12374.2|12359.2|12376.5|12361.5|12373.2|12358.2|9
1644516770000|2022-02-10 18:12:50|12374.3|12359.3|12375.3|12360.3|12376.2|12361.2|12374.3|12359.3|1
1644516780000|2022-02-10 18:13:00|12375.7|12360.7|12379.2|12364.2|12379.2|12364.2|12373.7|12358.7|8
1644516790000|2022-02-10 18:13:10|12378.7|12363.7|12376.2|12361.2|12379.2|12364.2|12376.2|12361.2|4
1644516800000|2022-02-10 18:13:20|12375.7|12360.7|12376.2|12361.2|12376.2|12361.2|12375.2|12360.2|0
1644516810000|2022-02-10 18:13:30|12375.7|12360.7|12376.2|12361.2|12376.2|12361.2|12374.2|12359.2|0
1644516820000|2022-02-10 18:13:40|12374.7|12359.7|12377.2|12362.2|12377.2|12362.2|12374.7|12359.7|1
1644516830000|2022-02-10 18:13:50|12375.7|12360.7|12376.7|12361.7|12376.7|12361.7|12375.7|12360.7|2
1644516840000|2022-02-10 18:14:00|12376.4|12361.4|12377.6|12362.6|12377.7|12362.7|12374.7|12359.7|1
1644516850000|2022-02-10 18:14:10|12376.2|12361.2|12377.2|12362.2|12377.2|12362.2|12376.2|12361.2|2
1644516860000|2022-02-10 18:14:20|12377|12362|12375.7|12360.7|12377|12362|12375.7|12360.7|0
1644516870000|2022-02-10 18:14:30|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|5
1644516880000|2022-02-10 18:14:40|12374.2|12359.2|12373.2|12358.2|12374.6|12359.6|12372.2|12357.2|8
1644516890000|2022-02-10 18:14:50|12374.2|12359.2|12374.2|12359.2|12376.7|12361.7|12373.7|12358.7|2
1644516900000|2022-02-10 18:15:00|12374.7|12359.7|12374.2|12359.2|12375.7|12360.7|12373.7|12358.7|0
1644516910000|2022-02-10 18:15:10|12374.4|12359.4|12376.1|12361.1|12376.1|12361.1|12374.4|12359.4|29
1644516920000|2022-02-10 18:15:20|12376|12361|12369.1|12354.1|12376|12361|12369.1|12354.1|9
1644516930000|2022-02-10 18:15:30|12369|12354|12366.1|12351.1|12369|12354|12366.1|12351.1|1
1644516940000|2022-02-10 18:15:40|12367|12352|12370.7|12355.7|12370.7|12355.7|12367|12352|4
1644516950000|2022-02-10 18:15:50|12371.1|12356.1|12369.6|12354.6|12371.1|12356.1|12369.6|12354.6|10
1644516960000|2022-02-10 18:16:00|12370.1|12355.1|12369.6|12354.6|12370.1|12355.1|12369.6|12354.6|2
1644516970000|2022-02-10 18:16:10|12368.6|12353.6|12368.1|12353.1|12368.6|12353.6|12368.1|12353.1|2
1644516980000|2022-02-10 18:16:20|12370.6|12355.6|12366|12351|12370.6|12355.6|12366|12351|5
1644516990000|2022-02-10 18:16:30|12366.2|12351.2|12367|12352|12367|12352|12366.2|12351.2|0
1644517000000|2022-02-10 18:16:40|12367.1|12352.1|12365.5|12350.5|12369|12354|12365.5|12350.5|9
1644517010000|2022-02-10 18:16:50|||||||||1
1644517020000|2022-02-10 18:17:00|12364.1|12349.1|12364.1|12349.1|12364.1|12349.1|12364.1|12349.1|8
1644517030000|2022-02-10 18:17:10|12363.6|12348.6|12363.6|12348.6|12363.6|12348.6|12363.6|12348.6|2
1644517040000|2022-02-10 18:17:20|12363.1|12348.1|12363.1|12348.1|12363.1|12348.1|12363.1|12348.1|2
1644517050000|2022-02-10 18:17:30|12362.6|12347.6|12362.6|12347.6|12362.6|12347.6|12362.6|12347.6|2
1644517060000|2022-02-10 18:17:40|12362.5|12347.5|12364.5|12349.5|12364.5|12349.5|12361.4|12346.4|6
1644517070000|2022-02-10 18:17:50|12364.4|12349.4|12364.5|12349.5|12364.5|12349.5|12364|12349|2
1644517080000|2022-02-10 18:18:00|12363.5|12348.5|12363.5|12348.5|12363.5|12348.5|12363.5|12348.5|1
1644517090000|2022-02-10 18:18:10|12363|12348|12363|12348|12363.5|12348.5|12363|12348|5
1644517100000|2022-02-10 18:18:20|12362.9|12347.9|12362.9|12347.9|12363.4|12348.4|12362.9|12347.9|1
1644517110000|2022-02-10 18:18:30|12362|12347|12360.9|12345.9|12362.4|12347.4|12360.9|12345.9|27
1644517120000|2022-02-10 18:18:40|12360.8|12345.8|12363.9|12348.9|12363.9|12348.9|12360|12345|4
1644517130000|2022-02-10 18:18:50|12364.9|12349.9|12362.4|12347.4|12364.9|12349.9|12362.4|12347.4|7
1644517140000|2022-02-10 18:19:00|12362.3|12347.3|12362.4|12347.4|12363.9|12348.9|12360.5|12345.5|1
1644517150000|2022-02-10 18:19:10|12362.3|12347.3|12360.9|12345.9|12362.3|12347.3|12360.9|12345.9|2
1644517160000|2022-02-10 18:19:20|12360.8|12345.8|12359.9|12344.9|12360.8|12345.8|12359.8|12344.8|0
1644517170000|2022-02-10 18:19:30|12359.4|12344.4|12359.4|12344.4|12359.4|12344.4|12359.4|12344.4|0
1644517180000|2022-02-10 18:19:40|12359.5|12344.5|12362.4|12347.4|12362.4|12347.4|12359|12344|22
1644517190000|2022-02-10 18:19:50|12361.4|12346.4|12359.9|12344.9|12361.9|12346.9|12359.9|12344.9|49
1644517200000|2022-02-10 18:20:00|12361.4|12346.4|12366.9|12351.9|12366.9|12351.9|12361.4|12346.4|3
1644517210000|2022-02-10 18:20:10|12366.4|12351.4|12363.9|12348.9|12366.4|12351.4|12363.9|12348.9|5
1644517220000|2022-02-10 18:20:20|12364.1|12349.1|12366.4|12351.4|12366.4|12351.4|12364|12349|5
1644517230000|2022-02-10 18:20:30|12366.5|12351.5|12369.9|12354.9|12369.9|12354.9|12366.5|12351.5|4
1644517240000|2022-02-10 18:20:40|12369|12354|12370.4|12355.4|12371.4|12356.4|12367.6|12352.6|1
1644517250000|2022-02-10 18:20:50|12369.5|12354.5|12367.9|12352.9|12369.5|12354.5|12367.9|12352.9|0
1644517260000|2022-02-10 18:21:00|12367.5|12352.5|12367.4|12352.4|12367.9|12352.9|12367.4|12352.4|1
1644517270000|2022-02-10 18:21:10|12367.5|12352.5|12367|12352|12368.4|12353.4|12366.9|12351.9|7
1644517280000|2022-02-10 18:21:20|12366.9|12351.9|12366.4|12351.4|12367|12352|12365.9|12350.9|0
1644517290000|2022-02-10 18:21:30|12365.5|12350.5|12364.9|12349.9|12366.4|12351.4|12364.5|12349.5|4
1644517300000|2022-02-10 18:21:40|12365|12350|12365.9|12350.9|12366.4|12351.4|12365|12350|1
1644517310000|2022-02-10 18:21:50|12365.4|12350.4|12369.4|12354.4|12369.4|12354.4|12365.4|12350.4|4
1644517320000|2022-02-10 18:22:00|12368.9|12353.9|12366.4|12351.4|12368.9|12353.9|12366.4|12351.4|0
1644517330000|2022-02-10 18:22:10|12365.4|12350.4|12365.4|12350.4|12366.4|12351.4|12365.4|12350.4|3
1644517340000|2022-02-10 18:22:20|12366.2|12351.2|12366.4|12351.4|12366.4|12351.4|12366.2|12351.2|2
1644517350000|2022-02-10 18:22:30|12365.9|12350.9|12366.4|12351.4|12366.4|12351.4|12365.9|12350.9|5
1644517360000|2022-02-10 18:22:40|12365.9|12350.9|12365.4|12350.4|12366.9|12351.9|12364.9|12349.9|3
1644517370000|2022-02-10 18:22:50|12365.9|12350.9|12364.9|12349.9|12365.9|12350.9|12364.9|12349.9|2
1644517380000|2022-02-10 18:23:00|12364.8|12349.8|12363.4|12348.4|12364.8|12349.8|12363.4|12348.4|1
1644517390000|2022-02-10 18:23:10|12363.9|12348.9|12363.5|12348.5|12364.7|12349.7|12363.5|12348.5|2
1644517400000|2022-02-10 18:23:20|12364.4|12349.4|12364.4|12349.4|12364.4|12349.4|12364.4|12349.4|2
1644517410000|2022-02-10 18:23:30|12364.1|12349.1|12359.3|12344.3|12364.1|12349.1|12359.3|12344.3|5
1644517420000|2022-02-10 18:23:40|12359.2|12344.2|12357.3|12342.3|12359.2|12344.2|12357.3|12342.3|4
1644517430000|2022-02-10 18:23:50|12357.6|12342.6|12358.9|12343.9|12359.4|12344.4|12357.6|12342.6|5
1644517440000|2022-02-10 18:24:00|12358.8|12343.8|12360.7|12345.7|12362.7|12347.7|12358.4|12343.4|133
1644517450000|2022-02-10 18:24:10|12360.3|12345.3|12359.2|12344.2|12360.6|12345.6|12359.2|12344.2|6
1644517460000|2022-02-10 18:24:20|12360.2|12345.2|12360.2|12345.2|12361.7|12346.7|12359.7|12344.7|0
1644517470000|2022-02-10 18:24:30|12360.6|12345.6|12360.7|12345.7|12360.7|12345.7|12360.6|12345.6|0
1644517480000|2022-02-10 18:24:40|12361.1|12346.1|12360.2|12345.2|12361.1|12346.1|12360.2|12345.2|2
1644517490000|2022-02-10 18:24:50|12360.1|12345.1|12360.3|12345.3|12361.2|12346.2|12360.1|12345.1|13
1644517500000|2022-02-10 18:25:00|12360.8|12345.8|12360.9|12345.9|12361.3|12346.3|12360.4|12345.4|0
1644517510000|2022-02-10 18:25:10|12360.8|12345.8|12361.3|12346.3|12361.3|12346.3|12360.8|12345.8|0
1644517520000|2022-02-10 18:25:20|12360.8|12345.8|12360.7|12345.7|12360.8|12345.8|12360.7|12345.7|1
1644517530000|2022-02-10 18:25:30|12359.8|12344.8|12360.3|12345.3|12360.3|12345.3|12359.8|12344.8|0
1644517540000|2022-02-10 18:25:40|12360.2|12345.2|12360.7|12345.7|12360.7|12345.7|12360.2|12345.2|1
1644517550000|2022-02-10 18:25:50|12360.2|12345.2|12360.2|12345.2|12360.2|12345.2|12360.2|12345.2|2
1644517560000|2022-02-10 18:26:00|12360.1|12345.1|12355.5|12340.5|12361.2|12346.2|12355.5|12340.5|10
1644517570000|2022-02-10 18:26:10|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|5
1644517580000|2022-02-10 18:26:20|12355.6|12340.6|12358.2|12343.2|12358.7|12343.7|12355.6|12340.6|0
1644517590000|2022-02-10 18:26:30|12358.7|12343.7|12356.7|12341.7|12358.7|12343.7|12356.7|12341.7|2
1644517600000|2022-02-10 18:26:40|12356.6|12341.6|12356.6|12341.6|12356.7|12341.7|12356.6|12341.6|2
1644517610000|2022-02-10 18:26:50|12358.7|12343.7|12358.7|12343.7|12359.2|12344.2|12358.7|12343.7|2
1644517620000|2022-02-10 18:27:00|12358.6|12343.6|12358.6|12343.6|12359.1|12344.1|12356.6|12341.6|5
1644517630000|2022-02-10 18:27:10|12358.1|12343.1|12358.4|12343.4|12359.5|12344.5|12358.1|12343.1|12
1644517640000|2022-02-10 18:27:20|12357.9|12342.9|12358.5|12343.5|12359.3|12344.3|12357.9|12342.9|13
1644517650000|2022-02-10 18:27:30|12358|12343|12357.3|12342.3|12358.3|12343.3|12357.3|12342.3|0
1644517660000|2022-02-10 18:27:40|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|12356.3|12341.3|9
1644517670000|2022-02-10 18:27:50|12356.3|12341.3|12355|12340|12357.4|12342.4|12355|12340|1
1644517680000|2022-02-10 18:28:00|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|12355.4|12340.4|1
1644517690000|2022-02-10 18:28:10|12356|12341|12355.5|12340.5|12356|12341|12355.5|12340.5|1
1644517700000|2022-02-10 18:28:20|12355.7|12340.7|12358.5|12343.5|12358.5|12343.5|12355.7|12340.7|0
1644517710000|2022-02-10 18:28:30|12358.4|12343.4|12356.9|12341.9|12358.4|12343.4|12356.9|12341.9|1
1644517720000|2022-02-10 18:28:40|12357|12342|12355.9|12340.9|12357.3|12342.3|12355.9|12340.9|1
1644517730000|2022-02-10 18:28:50|12355.8|12340.8|12355.4|12340.4|12355.8|12340.8|12355.4|12340.4|2
1644517740000|2022-02-10 18:29:00|12356|12341|12358|12343|12358.9|12343.9|12356|12341|9
1644517750000|2022-02-10 18:29:10|12357.9|12342.9|12357.9|12342.9|12358|12343|12357.9|12342.9|0
1644517760000|2022-02-10 18:29:20|12357.5|12342.5|12359.4|12344.4|12359.5|12344.5|12357.5|12342.5|4
1644517770000|2022-02-10 18:29:30|12359.5|12344.5|12356.6|12341.6|12359.5|12344.5|12356.6|12341.6|6
1644517780000|2022-02-10 18:29:40|12358.6|12343.6|12360|12345|12361.5|12346.5|12358|12343|15
1644517790000|2022-02-10 18:29:50|12361|12346|12358.5|12343.5|12361|12346|12358.5|12343.5|2
1644517800000|2022-02-10 18:30:00|12357.7|12342.7|12356|12341|12357.7|12342.7|12356|12341|12
1644517810000|2022-02-10 18:30:10|12355.5|12340.5|12355.4|12340.4|12355.5|12340.5|12355.4|12340.4|20
1644517820000|2022-02-10 18:30:20|12354.5|12339.5|12359.6|12344.6|12359.6|12344.6|12354.5|12339.5|15
1644517830000|2022-02-10 18:30:30|12359.5|12344.5|12357.7|12342.7|12359.5|12344.5|12357.6|12342.6|0
1644517840000|2022-02-10 18:30:40|12357.8|12342.8|12359.1|12344.1|12359.1|12344.1|12357.8|12342.8|0
1644517850000|2022-02-10 18:30:50|12359.2|12344.2|12358.5|12343.5|12360.5|12345.5|12358.5|12343.5|8
1644517860000|2022-02-10 18:31:00|12358|12343|12355.5|12340.5|12358|12343|12355.5|12340.5|12
1644517870000|2022-02-10 18:31:10|12355|12340|12357|12342|12357|12342|12354.5|12339.5|6
1644517880000|2022-02-10 18:31:20|12359.5|12344.5|12359.5|12344.5|12360.4|12345.4|12358.5|12343.5|6
1644517890000|2022-02-10 18:31:30|12359.4|12344.4|12357.5|12342.5|12359.4|12344.4|12357.5|12342.5|4
1644517900000|2022-02-10 18:31:40|12357.1|12342.1|12356.5|12341.5|12357.1|12342.1|12356.5|12341.5|5
1644517910000|2022-02-10 18:31:50|12356.1|12341.1|12355.2|12340.2|12356.2|12341.2|12355.2|12340.2|17
1644517920000|2022-02-10 18:32:00|12354.7|12339.7|12353.2|12338.2|12354.7|12339.7|12353.2|12338.2|16
1644517930000|2022-02-10 18:32:10|12352.7|12337.7|12354.7|12339.7|12356.1|12341.1|12352.3|12337.3|7
1644517940000|2022-02-10 18:32:20|12356.2|12341.2|12356.2|12341.2|12356.7|12341.7|12356.2|12341.2|1
1644517950000|2022-02-10 18:32:30|12355.2|12340.2|12354.2|12339.2|12355.2|12340.2|12354.2|12339.2|2
1644517960000|2022-02-10 18:32:40|12354.4|12339.4|12354.7|12339.7|12355.2|12340.2|12354.4|12339.4|1
1644517970000|2022-02-10 18:32:50|12355.7|12340.7|12355.7|12340.7|12355.7|12340.7|12355.7|12340.7|8
1644517980000|2022-02-10 18:33:00|12355.2|12340.2|12355.2|12340.2|12355.2|12340.2|12355.2|12340.2|2
1644517990000|2022-02-10 18:33:10|||||||||1
1644518000000|2022-02-10 18:33:20|12358.7|12343.7|12360.4|12345.4|12360.4|12345.4|12358.7|12343.7|2
1644518010000|2022-02-10 18:33:30|12361.7|12346.7|12360.1|12345.1|12361.7|12346.7|12359.7|12344.7|0
1644518020000|2022-02-10 18:33:40|12360.2|12345.2|12359.2|12344.2|12360.2|12345.2|12359.2|12344.2|2
1644518030000|2022-02-10 18:33:50|||||||||1
1644518040000|2022-02-10 18:34:00|12358.7|12343.7|12358.7|12343.7|12358.7|12343.7|12358.7|12343.7|4
1644518050000|2022-02-10 18:34:10|||||||||3
1644518060000|2022-02-10 18:34:20|12358.9|12343.9|12359.2|12344.2|12360.2|12345.2|12358.9|12343.9|2
1644518070000|2022-02-10 18:34:30|12359.1|12344.1|12357.7|12342.7|12359.1|12344.1|12357.7|12342.7|2
1644518080000|2022-02-10 18:34:40|12357.2|12342.2|12356.1|12341.1|12357.2|12342.2|12356.1|12341.1|5
1644518090000|2022-02-10 18:34:50|12355.6|12340.6|12354.2|12339.2|12355.6|12340.6|12354.2|12339.2|9
1644518100000|2022-02-10 18:35:00|12353.7|12338.7|12352.2|12337.2|12353.7|12338.7|12352.2|12337.2|12
1644518110000|2022-02-10 18:35:10|12352.7|12337.7|12354.7|12339.7|12354.7|12339.7|12352.7|12337.7|4
1644518120000|2022-02-10 18:35:20|12353.2|12338.2|12353.2|12338.2|12353.9|12338.9|12351.2|12336.2|14
1644518130000|2022-02-10 18:35:30|12353.1|12338.1|12352.7|12337.7|12353.1|12338.1|12352.7|12337.7|0
1644518140000|2022-02-10 18:35:40|12352.8|12337.8|12352.2|12337.2|12353.2|12338.2|12352.2|12337.2|0
1644518150000|2022-02-10 18:35:50|12351.3|12336.3|12351.7|12336.7|12352.2|12337.2|12351.3|12336.3|6
1644518160000|2022-02-10 18:36:00|12351.1|12336.1|12350.8|12335.8|12351.1|12336.1|12350.3|12335.3|5
1644518170000|2022-02-10 18:36:10|12350.7|12335.7|12349.3|12334.3|12350.7|12335.7|12349.3|12334.3|2
1644518180000|2022-02-10 18:36:20|12351.9|12336.9|12351.4|12336.4|12351.9|12336.9|12349.4|12334.4|17
1644518190000|2022-02-10 18:36:30|12351.3|12336.3|12351.3|12336.3|12351.3|12336.3|12351.3|12336.3|0
1644518200000|2022-02-10 18:36:40|12351.4|12336.4|12352.8|12337.8|12352.8|12337.8|12351.4|12336.4|0
1644518210000|2022-02-10 18:36:50|12355.2|12340.2|12353.7|12338.7|12356.7|12341.7|12352.7|12337.7|7
1644518220000|2022-02-10 18:37:00|12353.6|12338.6|12352.2|12337.2|12353.7|12338.7|12352.2|12337.2|3
1644518230000|2022-02-10 18:37:10|12352.1|12337.1|12348.2|12333.2|12352.1|12337.1|12348.2|12333.2|8
1644518240000|2022-02-10 18:37:20|12348.7|12333.7|12351.7|12336.7|12352.2|12337.2|12348.7|12333.7|5
1644518250000|2022-02-10 18:37:30|12352.2|12337.2|12351.7|12336.7|12352.2|12337.2|12351.7|12336.7|3
1644518260000|2022-02-10 18:37:40|12351.2|12336.2|12352.2|12337.2|12352.2|12337.2|12349.7|12334.7|0
1644518270000|2022-02-10 18:37:50|12350.7|12335.7|12352.7|12337.7|12352.7|12337.7|12350.2|12335.2|1
1644518280000|2022-02-10 18:38:00|12352.2|12337.2|12350.3|12335.3|12352.2|12337.2|12350.2|12335.2|1
1644518290000|2022-02-10 18:38:10|12350.4|12335.4|12349.7|12334.7|12350.8|12335.8|12349.7|12334.7|3
1644518300000|2022-02-10 18:38:20|12349.2|12334.2|12348.2|12333.2|12349.2|12334.2|12348.2|12333.2|9
1644518320000|2022-02-10 18:38:40|12348.7|12333.7|12348.7|12333.7|12348.7|12333.7|12348.7|12333.7|6
1644518330000|2022-02-10 18:38:50|12347.7|12332.7|12347.7|12332.7|12348.2|12333.2|12346.7|12331.7|2
1644518340000|2022-02-10 18:39:00|12346.7|12331.7|12345.6|12330.6|12346.7|12331.7|12345.6|12330.6|10
1644518350000|2022-02-10 18:39:10|12346|12331|12346|12331|12346|12331|12346|12331|0
1644518360000|2022-02-10 18:39:20|12345.8|12330.8|12349.1|12334.1|12350.5|12335.5|12345.8|12330.8|8
1644518370000|2022-02-10 18:39:30|12349|12334|12348.1|12333.1|12349|12334|12348.1|12333.1|0
1644518380000|2022-02-10 18:39:40|12348.2|12333.2|12349|12334|12349.1|12334.1|12347.2|12332.2|0
1644518390000|2022-02-10 18:39:50|12349.1|12334.1|12348.6|12333.6|12349.1|12334.1|12348.6|12333.6|0
1644518400000|2022-02-10 18:40:00|12348.5|12333.5|12348.7|12333.7|12349.6|12334.6|12347.6|12332.6|6
1644518410000|2022-02-10 18:40:10|12348.6|12333.6|12348.2|12333.2|12348.6|12333.6|12348.2|12333.2|3
1644518420000|2022-02-10 18:40:20|12347.6|12332.6|12348.1|12333.1|12348.1|12333.1|12347.6|12332.6|2
1644518430000|2022-02-10 18:40:30|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|0
1644518440000|2022-02-10 18:40:40|12347.7|12332.7|12347.6|12332.6|12348|12333|12347.6|12332.6|0
1644518450000|2022-02-10 18:40:50|12348.1|12333.1|12349.1|12334.1|12349.6|12334.6|12348|12333|2
1644518460000|2022-02-10 18:41:00|12349|12334|12348.6|12333.6|12349|12334|12348.5|12333.5|1
1644518470000|2022-02-10 18:41:10|12348.5|12333.5|12350.5|12335.5|12350.5|12335.5|12347.9|12332.9|4
1644518480000|2022-02-10 18:41:20|12351|12336|12353.9|12338.9|12354|12339|12350.9|12335.9|0
1644518490000|2022-02-10 18:41:30|12354|12339|12353.9|12338.9|12354.4|12339.4|12353.9|12338.9|1
1644518500000|2022-02-10 18:41:40|12355.3|12340.3|12355.6|12340.6|12355.9|12340.9|12355.3|12340.3|22
1644518510000|2022-02-10 18:41:50|12355.5|12340.5|12354.9|12339.9|12355.5|12340.5|12354.5|12339.5|0
1644518520000|2022-02-10 18:42:00|12354.8|12339.8|12350.4|12335.4|12354.8|12339.8|12350.4|12335.4|5
1644518530000|2022-02-10 18:42:10|12349.4|12334.4|12356|12341|12356|12341|12349.4|12334.4|6
1644518540000|2022-02-10 18:42:20|12355.9|12340.9|12355.9|12340.9|12356|12341|12355.5|12340.5|1
1644518550000|2022-02-10 18:42:30|12356|12341|12356.4|12341.4|12356.4|12341.4|12356|12341|3
1644518560000|2022-02-10 18:42:40|12356.5|12341.5|12356.4|12341.4|12356.9|12341.9|12356.4|12341.4|0
1644518570000|2022-02-10 18:42:50|12355.5|12340.5|12358.4|12343.4|12359|12344|12355.5|12340.5|3
1644518580000|2022-02-10 18:43:00|12358.7|12343.7|12357.8|12342.8|12358.8|12343.8|12357.4|12342.4|5
1644518590000|2022-02-10 18:43:10|12357.9|12342.9|12358.9|12343.9|12360.5|12345.5|12357.9|12342.9|5
1644518600000|2022-02-10 18:43:20|12359.4|12344.4|12361.8|12346.8|12361.9|12346.9|12359.4|12344.4|0
1644518610000|2022-02-10 18:43:30|12361.6|12346.6|12359.9|12344.9|12361.6|12346.6|12359.9|12344.9|17
1644518620000|2022-02-10 18:43:40|12359.4|12344.4|12358.9|12343.9|12359.4|12344.4|12358.9|12343.9|1
1644518630000|2022-02-10 18:43:50|12360.6|12345.6|12360.9|12345.9|12360.9|12345.9|12360.4|12345.4|2
1644518640000|2022-02-10 18:44:00|12361.4|12346.4|12357.5|12342.5|12361.4|12346.4|12357.5|12342.5|1
1644518650000|2022-02-10 18:44:10|||||||||21
1644518660000|2022-02-10 18:44:20|12357.4|12342.4|12356.9|12341.9|12357.4|12342.4|12356.9|12341.9|3
1644518670000|2022-02-10 18:44:30|12357.1|12342.1|12356.6|12341.6|12357.1|12342.1|12356.1|12341.1|8
1644518680000|2022-02-10 18:44:40|12356.9|12341.9|12354.9|12339.9|12356.9|12341.9|12354.9|12339.9|18
1644518690000|2022-02-10 18:44:50|12356.6|12341.6|12359.1|12344.1|12359.1|12344.1|12356.6|12341.6|4
1644518700000|2022-02-10 18:45:00|12359.9|12344.9|12358|12343|12359.9|12344.9|12357.4|12342.4|0
1644518710000|2022-02-10 18:45:10|12357.9|12342.9|12357.4|12342.4|12357.9|12342.9|12357.4|12342.4|1
1644518720000|2022-02-10 18:45:20|12356.9|12341.9|12355.9|12340.9|12358|12343|12355.9|12340.9|4
1644518730000|2022-02-10 18:45:30|12355.8|12340.8|12355.4|12340.4|12355.8|12340.8|12355.4|12340.4|0
1644518740000|2022-02-10 18:45:40|12355.2|12340.2|12351.4|12336.4|12355.2|12340.2|12351.4|12336.4|6
1644518750000|2022-02-10 18:45:50|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|2
1644518760000|2022-02-10 18:46:00|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|1
1644518770000|2022-02-10 18:46:10|12349.9|12334.9|12351.9|12336.9|12354.9|12339.9|12349.9|12334.9|9
1644518780000|2022-02-10 18:46:20|12351.8|12336.8|12353.4|12338.4|12353.4|12338.4|12351.3|12336.3|3
1644518790000|2022-02-10 18:46:30|12352.9|12337.9|12352.9|12337.9|12353.3|12338.3|12352.9|12337.9|1
1644518800000|2022-02-10 18:46:40|12353.9|12338.9|12353.7|12338.7|12354.3|12339.3|12353.3|12338.3|0
1644518810000|2022-02-10 18:46:50|12353.3|12338.3|12352.8|12337.8|12353.8|12338.8|12352.8|12337.8|3
1644518820000|2022-02-10 18:47:00|12351.7|12336.7|12351.8|12336.8|12351.8|12336.8|12350.2|12335.2|3
1644518830000|2022-02-10 18:47:10|12352.3|12337.3|12352.3|12337.3|12352.3|12337.3|12352.3|12337.3|2
1644518840000|2022-02-10 18:47:20|||||||||12
1644518850000|2022-02-10 18:47:30|12351.9|12336.9|12349.3|12334.3|12351.9|12336.9|12349.2|12334.2|1
1644518860000|2022-02-10 18:47:40|12352.2|12337.2|12352.3|12337.3|12353.3|12338.3|12351.7|12336.7|3
1644518880000|2022-02-10 18:48:00|12352.2|12337.2|12350.7|12335.7|12352.2|12337.2|12350.7|12335.7|36
1644518890000|2022-02-10 18:48:10|12350.3|12335.3|12347.7|12332.7|12350.3|12335.3|12347.7|12332.7|11
1644518900000|2022-02-10 18:48:20|12346.7|12331.7|12350.9|12335.9|12350.9|12335.9|12346.7|12331.7|4
1644518910000|2022-02-10 18:48:30|12351.4|12336.4|12349.3|12334.3|12351.4|12336.4|12349.3|12334.3|1
1644518920000|2022-02-10 18:48:40|12349.2|12334.2|12349.4|12334.4|12349.4|12334.4|12349.2|12334.2|0
1644518930000|2022-02-10 18:48:50|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|1
1644518940000|2022-02-10 18:49:00|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|0
1644518950000|2022-02-10 18:49:10|12348.3|12333.3|12348.3|12333.3|12348.3|12333.3|12348.3|12333.3|2
1644518960000|2022-02-10 18:49:20|12348.2|12333.2|12347.8|12332.8|12348.2|12333.2|12347.8|12332.8|16
1644518970000|2022-02-10 18:49:30|12347.7|12332.7|12346.3|12331.3|12347.7|12332.7|12346.3|12331.3|2
1644518980000|2022-02-10 18:49:40|12345.9|12330.9|12345.3|12330.3|12345.9|12330.9|12345.3|12330.3|7
1644518990000|2022-02-10 18:49:50|12345.4|12330.4|12348.7|12333.7|12348.8|12333.8|12345.4|12330.4|2
1644519000000|2022-02-10 18:50:00|12348.3|12333.3|12347.3|12332.3|12348.3|12333.3|12347.3|12332.3|1
1644519010000|2022-02-10 18:50:10|12347.2|12332.2|12346.3|12331.3|12347.2|12332.2|12346.3|12331.3|0
1644519020000|2022-02-10 18:50:20|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|2
1644519030000|2022-02-10 18:50:30|12346.3|12331.3|12346.2|12331.2|12346.3|12331.3|12346.2|12331.2|25
1644519040000|2022-02-10 18:50:40|12345.9|12330.9|12344.7|12329.7|12345.9|12330.9|12344.7|12329.7|0
1644519050000|2022-02-10 18:50:50|12344.8|12329.8|12344.8|12329.8|12344.8|12329.8|12344.2|12329.2|4
1644519060000|2022-02-10 18:51:00|12345|12330|12344.2|12329.2|12346|12331|12344.2|12329.2|13
1644519070000|2022-02-10 18:51:10|12344.3|12329.3|12344.7|12329.7|12344.7|12329.7|12344.3|12329.3|0
1644519080000|2022-02-10 18:51:20|||||||||5
1644519090000|2022-02-10 18:51:30|||||||||8
1644519100000|2022-02-10 18:51:40|12345.8|12330.8|12345.4|12330.4|12346.3|12331.3|12345.4|12330.4|5
1644519110000|2022-02-10 18:51:50|12345.8|12330.8|12346.3|12331.3|12346.4|12331.4|12345.8|12330.8|30
1644519120000|2022-02-10 18:52:00|12345.7|12330.7|12344.9|12329.9|12345.8|12330.8|12344.8|12329.8|1
1644519130000|2022-02-10 18:52:10|12345.8|12330.8|12344.8|12329.8|12345.8|12330.8|12344.8|12329.8|4
1644519140000|2022-02-10 18:52:20|12344.9|12329.9|12344.3|12329.3|12344.9|12329.9|12344.3|12329.3|2
1644519150000|2022-02-10 18:52:30|12344.7|12329.7|12344.7|12329.7|12344.7|12329.7|12344.7|12329.7|5
1644519160000|2022-02-10 18:52:40|12344.2|12329.2|12344.2|12329.2|12344.2|12329.2|12344.2|12329.2|1
1644519170000|2022-02-10 18:52:50|12344.6|12329.6|12345.2|12330.2|12345.2|12330.2|12344.6|12329.6|11
1644519180000|2022-02-10 18:53:00|12346.2|12331.2|12345.7|12330.7|12346.2|12331.2|12345.7|12330.7|3
1644519190000|2022-02-10 18:53:10|12345.2|12330.2|12345.2|12330.2|12345.7|12330.7|12345.2|12330.2|1
1644519200000|2022-02-10 18:53:20|12345.7|12330.7|12347.1|12332.1|12348.6|12333.6|12345.7|12330.7|1
1644519210000|2022-02-10 18:53:30|12346.7|12331.7|12346.2|12331.2|12346.7|12331.7|12345.7|12330.7|13
1644519220000|2022-02-10 18:53:40|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|5
1644519230000|2022-02-10 18:53:50|12346.1|12331.1|12346.1|12331.1|12346.1|12331.1|12346.1|12331.1|1
1644519240000|2022-02-10 18:54:00|||||||||4
1644519250000|2022-02-10 18:54:10|12346.2|12331.2|12346.2|12331.2|12346.7|12331.7|12346.2|12331.2|1
1644519260000|2022-02-10 18:54:20|12346.3|12331.3|12346.7|12331.7|12346.7|12331.7|12346.2|12331.2|6
1644519270000|2022-02-10 18:54:30|||||||||1
1644519280000|2022-02-10 18:54:40|12346.2|12331.2|12345.7|12330.7|12346.2|12331.2|12345.7|12330.7|0
1644519290000|2022-02-10 18:54:50|12345.2|12330.2|12345.7|12330.7|12345.7|12330.7|12344.7|12329.7|1
1644519300000|2022-02-10 18:55:00|12345.2|12330.2|12345.2|12330.2|12345.2|12330.2|12345.2|12330.2|3
1644519310000|2022-02-10 18:55:10|12346.9|12331.9|12347.2|12332.2|12347.2|12332.2|12346.9|12331.9|3
1644519320000|2022-02-10 18:55:20|12346.8|12331.8|12345.7|12330.7|12347.2|12332.2|12345.7|12330.7|3
1644519330000|2022-02-10 18:55:30|12345.2|12330.2|12345.2|12330.2|12345.2|12330.2|12345.2|12330.2|1
1644519340000|2022-02-10 18:55:40|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|12345.7|12330.7|2
1644519350000|2022-02-10 18:55:50|12347.4|12332.4|12347.7|12332.7|12347.7|12332.7|12347.4|12332.4|6
1644519360000|2022-02-10 18:56:00|12346.7|12331.7|12345.2|12330.2|12346.7|12331.7|12345.2|12330.2|8
1644519370000|2022-02-10 18:56:10|12344.7|12329.7|12344.7|12329.7|12344.7|12329.7|12344.7|12329.7|1
1644519380000|2022-02-10 18:56:20|||||||||6
1644519400000|2022-02-10 18:56:40|||||||||1
1644519410000|2022-02-10 18:56:50|12344.2|12329.2|12344.2|12329.2|12344.2|12329.2|12344.2|12329.2|3
1644519420000|2022-02-10 18:57:00|12344.4|12329.4|12344.4|12329.4|12345.2|12330.2|12344.4|12329.4|64
1644519430000|2022-02-10 18:57:10|12343.9|12328.9|12343.9|12328.9|12343.9|12328.9|12343.9|12328.9|1
1644519440000|2022-02-10 18:57:20|12343.4|12328.4|12344.2|12329.2|12344.7|12329.7|12343.4|12328.4|4
1644519450000|2022-02-10 18:57:30|12345.1|12330.1|12347.6|12332.6|12347.6|12332.6|12345.1|12330.1|4
1644519460000|2022-02-10 18:57:40|12347.7|12332.7|12349.6|12334.6|12349.6|12334.6|12347.6|12332.6|4
1644519470000|2022-02-10 18:57:50|12349.1|12334.1|12350.2|12335.2|12350.7|12335.7|12349.1|12334.1|4
1644519480000|2022-02-10 18:58:00|12349.7|12334.7|12348.1|12333.1|12349.7|12334.7|12348.1|12333.1|1
1644519490000|2022-02-10 18:58:10|12348.6|12333.6|12351.6|12336.6|12353.1|12338.1|12348.4|12333.4|38
1644519500000|2022-02-10 18:58:20|12351.7|12336.7|12354.1|12339.1|12354.1|12339.1|12351.7|12336.7|4
1644519510000|2022-02-10 18:58:30|12355.8|12340.8|12352.1|12337.1|12355.9|12340.9|12352.1|12337.1|13
1644519520000|2022-02-10 18:58:40|12352|12337|12351.6|12336.6|12352|12337|12351.6|12336.6|0
1644519530000|2022-02-10 18:58:50|12352.1|12337.1|12350.1|12335.1|12352.1|12337.1|12350.1|12335.1|1
1644519540000|2022-02-10 18:59:00|12350|12335|12348.9|12333.9|12351.4|12336.4|12348.9|12333.9|3
1644519550000|2022-02-10 18:59:10|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|0
1644519560000|2022-02-10 18:59:20|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|3
1644519570000|2022-02-10 18:59:30|12348.4|12333.4|12352.4|12337.4|12352.4|12337.4|12348.4|12333.4|5
1644519580000|2022-02-10 18:59:40|||||||||1
1644519590000|2022-02-10 18:59:50|12351.9|12336.9|12351.4|12336.4|12351.9|12336.9|12350.4|12335.4|6
1644519600000|2022-02-10 19:00:00|12351.6|12336.6|12353.9|12338.9|12354.9|12339.9|12351.6|12336.6|7
1644519610000|2022-02-10 19:00:10|12354.4|12339.4|12348.9|12333.9|12354.4|12339.4|12348.9|12333.9|2
1644519620000|2022-02-10 19:00:20|12348.6|12333.6|12347.5|12332.5|12349.9|12334.9|12347.5|12332.5|1
1644519630000|2022-02-10 19:00:30|12347.8|12332.8|12348.1|12333.1|12348.1|12333.1|12345.6|12330.6|25
1644519640000|2022-02-10 19:00:40|12348.2|12333.2|12349.1|12334.1|12349.1|12334.1|12348.2|12333.2|0
1644519650000|2022-02-10 19:00:50|12349.2|12334.2|12351.9|12336.9|12352|12337|12349.2|12334.2|4
1644519660000|2022-02-10 19:01:00|12352|12337|12351.9|12336.9|12352|12337|12351.9|12336.9|2
1644519670000|2022-02-10 19:01:10|||||||||1
1644519680000|2022-02-10 19:01:20|||||||||1
1644519690000|2022-02-10 19:01:30|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|6
1644519700000|2022-02-10 19:01:40|12351.5|12336.5|12351.9|12336.9|12351.9|12336.9|12351.4|12336.4|2
1644519710000|2022-02-10 19:01:50|12352.4|12337.4|12350.9|12335.9|12353.7|12338.7|12350.9|12335.9|2
1644519720000|2022-02-10 19:02:00|12350.5|12335.5|12347.4|12332.4|12350.5|12335.5|12347.4|12332.4|6
1644519730000|2022-02-10 19:02:10|12347.6|12332.6|12347.6|12332.6|12348.5|12333.5|12347.6|12332.6|1
1644519740000|2022-02-10 19:02:20|12347.5|12332.5|12347.5|12332.5|12347.6|12332.6|12347.5|12332.5|4
1644519750000|2022-02-10 19:02:30|12349.5|12334.5|12350.4|12335.4|12351.5|12336.5|12349.5|12334.5|3
1644519760000|2022-02-10 19:02:40|12350.1|12335.1|12348.9|12333.9|12350.9|12335.9|12348.9|12333.9|2
1644519770000|2022-02-10 19:02:50|12347.4|12332.4|12349.4|12334.4|12350|12335|12346.9|12331.9|8
1644519780000|2022-02-10 19:03:00|12349.5|12334.5|12348.9|12333.9|12349.5|12334.5|12347.9|12332.9|4
1644519790000|2022-02-10 19:03:10|12348.4|12333.4|12348.9|12333.9|12348.9|12333.9|12347.9|12332.9|1
1644519800000|2022-02-10 19:03:20|||||||||1
1644519810000|2022-02-10 19:03:30|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|0
1644519820000|2022-02-10 19:03:40|12349.7|12334.7|12350|12335|12350|12335|12349.7|12334.7|5
1644519830000|2022-02-10 19:03:50|12349.4|12334.4|12351|12336|12351|12336|12349.4|12334.4|4
1644519840000|2022-02-10 19:04:00|12351.5|12336.5|12350.9|12335.9|12351.5|12336.5|12350.9|12335.9|2
1644519850000|2022-02-10 19:04:10|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|21
1644519860000|2022-02-10 19:04:20|||||||||1
1644519870000|2022-02-10 19:04:30|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|1
1644519880000|2022-02-10 19:04:40|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|8
1644519890000|2022-02-10 19:04:50|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|5
1644519900000|2022-02-10 19:05:00|12348.5|12333.5|12348.1|12333.1|12348.5|12333.5|12348.1|12333.1|12
1644519910000|2022-02-10 19:05:10|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|10
1644519920000|2022-02-10 19:05:20|12348.9|12333.9|12350.5|12335.5|12350.5|12335.5|12348.9|12333.9|3
1644519930000|2022-02-10 19:05:30|12350.4|12335.4|12350.5|12335.5|12350.5|12335.5|12348.9|12333.9|2
1644519940000|2022-02-10 19:05:40|12350.4|12335.4|12351.9|12336.9|12351.9|12336.9|12350.4|12335.4|1
1644519950000|2022-02-10 19:05:50|12352.9|12337.9|12351.9|12336.9|12352.9|12337.9|12351.9|12336.9|5
1644519960000|2022-02-10 19:06:00|12352.4|12337.4|12346.4|12331.4|12352.4|12337.4|12346.4|12331.4|12
1644519970000|2022-02-10 19:06:10|12346.5|12331.5|12346.9|12331.9|12347|12332|12346.4|12331.4|1
1644519980000|2022-02-10 19:06:20|12345.5|12330.5|12345.6|12330.6|12345.6|12330.6|12345.5|12330.5|21
1644519990000|2022-02-10 19:06:30|12346.5|12331.5|12346|12331|12346.5|12331.5|12345.5|12330.5|4
1644520000000|2022-02-10 19:06:40|12345.9|12330.9|12344.5|12329.5|12345.9|12330.9|12344.5|12329.5|3
1644520010000|2022-02-10 19:06:50|||||||||2
1644520020000|2022-02-10 19:07:00|||||||||6
1644520030000|2022-02-10 19:07:10|12344.6|12329.6|12348.4|12333.4|12350.5|12335.5|12344.6|12329.6|5
1644520040000|2022-02-10 19:07:20|12346.9|12331.9|12351.5|12336.5|12351.5|12336.5|12346.9|12331.9|8
1644520050000|2022-02-10 19:07:30|12351.9|12336.9|12353|12338|12353.9|12338.9|12351.4|12336.4|4
1644520060000|2022-02-10 19:07:40|12353.4|12338.4|12352.5|12337.5|12354.9|12339.9|12351.5|12336.5|1
1644520070000|2022-02-10 19:07:50|12353|12338|12350.5|12335.5|12354.5|12339.5|12350.5|12335.5|5
1644520080000|2022-02-10 19:08:00|12350.6|12335.6|12348.6|12333.6|12350.6|12335.6|12348.6|12333.6|1
1644520090000|2022-02-10 19:08:10|12349.8|12334.8|12352.4|12337.4|12352.5|12337.5|12349.8|12334.8|2
1644520100000|2022-02-10 19:08:20|12352.5|12337.5|12351.6|12336.6|12352.5|12337.5|12351.5|12336.5|1
1644520110000|2022-02-10 19:08:30|12351.9|12336.9|12351.5|12336.5|12351.9|12336.9|12351.5|12336.5|1
1644520120000|2022-02-10 19:08:40|12350.5|12335.5|12352|12337|12352.5|12337.5|12350|12335|17
1644520130000|2022-02-10 19:08:50|12351.4|12336.4|12351.5|12336.5|12351.5|12336.5|12351.4|12336.4|1
1644520140000|2022-02-10 19:09:00|12351.4|12336.4|12350.9|12335.9|12351.4|12336.4|12350.9|12335.9|6
1644520150000|2022-02-10 19:09:10|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|12350.4|12335.4|3
1644520170000|2022-02-10 19:09:30|12350.9|12335.9|12351.4|12336.4|12351.5|12336.5|12350.9|12335.9|7
1644520180000|2022-02-10 19:09:40|12351|12336|12351.5|12336.5|12351.5|12336.5|12351|12336|3
1644520190000|2022-02-10 19:09:50|12352|12337|12351.5|12336.5|12352|12337|12351.4|12336.4|6
1644520200000|2022-02-10 19:10:00|12351.6|12336.6|12354.4|12339.4|12357|12342|12351.6|12336.6|11
1644520210000|2022-02-10 19:10:10|12353.4|12338.4|12352.9|12337.9|12353.5|12338.5|12352.5|12337.5|0
1644520220000|2022-02-10 19:10:20|12352.5|12337.5|12348.6|12333.6|12352.5|12337.5|12348.6|12333.6|42
1644520230000|2022-02-10 19:10:30|12349.1|12334.1|12351.8|12336.8|12351.8|12336.8|12349.1|12334.1|34
1644520240000|2022-02-10 19:10:40|12352.3|12337.3|12351.2|12336.2|12352.8|12337.8|12351.2|12336.2|2
1644520250000|2022-02-10 19:10:50|12351.3|12336.3|12351.7|12336.7|12351.7|12336.7|12351.3|12336.3|1
1644520260000|2022-02-10 19:11:00|12351.6|12336.6|12350.8|12335.8|12351.6|12336.6|12350.8|12335.8|35
1644520270000|2022-02-10 19:11:10|12350.7|12335.7|12349.6|12334.6|12350.7|12335.7|12349.6|12334.6|4
1644520280000|2022-02-10 19:11:20|12350.1|12335.1|12349.1|12334.1|12350.1|12335.1|12348.1|12333.1|3
1644520290000|2022-02-10 19:11:30|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|12348.1|12333.1|0
1644520300000|2022-02-10 19:11:40|12348|12333|12347.1|12332.1|12348.1|12333.1|12347.1|12332.1|7
1644520310000|2022-02-10 19:11:50|12347.6|12332.6|12352.1|12337.1|12352.1|12337.1|12347.6|12332.6|16
1644520320000|2022-02-10 19:12:00|12351.6|12336.6|12348.6|12333.6|12352.6|12337.6|12348.1|12333.1|5
1644520330000|2022-02-10 19:12:10|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|12349.1|12334.1|25
1644520340000|2022-02-10 19:12:20|12349.1|12334.1|12351.6|12336.6|12351.6|12336.6|12349.1|12334.1|8
1644520350000|2022-02-10 19:12:30|12351.7|12336.7|12351.6|12336.6|12351.7|12336.7|12351.6|12336.6|6
1644520360000|2022-02-10 19:12:40|12352|12337|12351.5|12336.5|12352|12337|12351.4|12336.4|24
1644520370000|2022-02-10 19:12:50|12351.1|12336.1|12354|12339|12354.6|12339.6|12351.1|12336.1|13
1644520380000|2022-02-10 19:13:00|12352.6|12337.6|12350.1|12335.1|12352.6|12337.6|12350.1|12335.1|54
1644520390000|2022-02-10 19:13:10|12350|12335|12348.5|12333.5|12350|12335|12347.6|12332.6|40
1644520400000|2022-02-10 19:13:20|12348|12333|12351.4|12336.4|12351.4|12336.4|12348|12333|66
1644520410000|2022-02-10 19:13:30|12351.9|12336.9|12351.3|12336.3|12351.9|12336.9|12350.8|12335.8|80
1644520420000|2022-02-10 19:13:40|12351.4|12336.4|12351.7|12336.7|12353.3|12338.3|12350.7|12335.7|104
1644520430000|2022-02-10 19:13:50|12351.9|12336.9|12356|12341|12356.2|12341.2|12351.9|12336.9|53
1644520440000|2022-02-10 19:14:00|12352.5|12337.5|12354.4|12339.4|12355.4|12340.4|12348.6|12333.6|475
1644520450000|2022-02-10 19:14:10|12353.5|12338.5|12361.4|12346.4|12361.5|12346.5|12353.5|12338.5|203
1644520460000|2022-02-10 19:14:20|12361|12346|12360.3|12345.3|12363.5|12348.5|12358|12343|368
1644520470000|2022-02-10 19:14:30|12360.2|12345.2|12365.5|12350.5|12367.3|12352.3|12359.8|12344.8|201
1644520480000|2022-02-10 19:14:40|12364.5|12349.5|12363.5|12348.5|12366.5|12351.5|12361.8|12346.8|245
1644520490000|2022-02-10 19:14:50|12364.4|12349.4|12365.5|12350.5|12367.3|12352.3|12363.4|12348.4|183
1644520500000|2022-02-10 19:15:00|12365.1|12350.1|12360.6|12345.6|12366.1|12351.1|12360.6|12345.6|31
1644520510000|2022-02-10 19:15:10|12360.1|12345.1|12358.6|12343.6|12360.1|12345.1|12357.6|12342.6|23
1644520520000|2022-02-10 19:15:20|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|32
1644520530000|2022-02-10 19:15:30|12357.6|12342.6|12358.1|12343.1|12358.6|12343.6|12357.6|12342.6|54
1644520540000|2022-02-10 19:15:40|12358.6|12343.6|12361.6|12346.6|12362.1|12347.1|12358.6|12343.6|29
1644520550000|2022-02-10 19:15:50|12362.1|12347.1|12362.1|12347.1|12362.1|12347.1|12362.1|12347.1|15
1644520560000|2022-02-10 19:16:00|12361.6|12346.6|12358.1|12343.1|12361.6|12346.6|12357.6|12342.6|5
1644520570000|2022-02-10 19:16:10|12359|12344|12359|12344|12359|12344|12358|12343|18
1644520580000|2022-02-10 19:16:20|12358.9|12343.9|12361.5|12346.5|12362.4|12347.4|12358.5|12343.5|20
1644520590000|2022-02-10 19:16:30|12362.4|12347.4|12359.4|12344.4|12362.4|12347.4|12359.4|12344.4|6
1644520600000|2022-02-10 19:16:40|12362.9|12347.9|12359.4|12344.4|12363.4|12348.4|12359.4|12344.4|6
1644520610000|2022-02-10 19:16:50|12359.2|12344.2|12358.9|12343.9|12359.2|12344.2|12358.4|12343.4|0
1644520620000|2022-02-10 19:17:00|12359.4|12344.4|12359.4|12344.4|12359.9|12344.9|12359.4|12344.4|16
1644520630000|2022-02-10 19:17:10|12356.9|12341.9|12357.9|12342.9|12358.9|12343.9|12356.9|12341.9|5
1644520650000|2022-02-10 19:17:30|||||||||2
1644520660000|2022-02-10 19:17:40|12357.6|12342.6|12356.4|12341.4|12357.6|12342.6|12355.9|12340.9|13
1644520670000|2022-02-10 19:17:50|12355.9|12340.9|12355.9|12340.9|12355.9|12340.9|12355.4|12340.4|50
1644520680000|2022-02-10 19:18:00|12355.4|12340.4|12354.5|12339.5|12357.4|12342.4|12354.5|12339.5|14
1644520690000|2022-02-10 19:18:10|||||||||1
1644520700000|2022-02-10 19:18:20|12354.8|12339.8|12357.4|12342.4|12357.4|12342.4|12354.8|12339.8|1
1644520710000|2022-02-10 19:18:30|12356.5|12341.5|12359.4|12344.4|12359.4|12344.4|12356|12341|12
1644520720000|2022-02-10 19:18:40|12358.9|12343.9|12359|12344|12360|12345|12358.9|12343.9|1
1644520730000|2022-02-10 19:18:50|12358.1|12343.1|12359.6|12344.6|12359.6|12344.6|12358.1|12343.1|3
1644520740000|2022-02-10 19:19:00|12360|12345|12359|12344|12360|12345|12358.9|12343.9|8
1644520750000|2022-02-10 19:19:10|12359.1|12344.1|12359.5|12344.5|12359.5|12344.5|12359.1|12344.1|3
1644520760000|2022-02-10 19:19:20|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|5
1644520770000|2022-02-10 19:19:30|12359.5|12344.5|12360.4|12345.4|12360.4|12345.4|12359.4|12344.4|34
1644520780000|2022-02-10 19:19:40|12357.4|12342.4|12360.9|12345.9|12361.4|12346.4|12357.3|12342.3|15
1644520790000|2022-02-10 19:19:50|12361.4|12346.4|12359.9|12344.9|12361.4|12346.4|12357.9|12342.9|90
1644544800000|2022-02-11 02:00:00|12354.3|12339.3|12355.2|12340.2|12356.1|12341.1|12354.3|12339.3|26
1644544810000|2022-02-11 02:00:10|12354.7|12339.7|12354.6|12339.6|12354.7|12339.7|12354.6|12339.6|19
1644544820000|2022-02-11 02:00:20|12355.1|12340.1|12358.2|12343.2|12358.2|12343.2|12355.1|12340.1|22
1644544830000|2022-02-11 02:00:30|12358.3|12343.3|12361.6|12346.6|12361.6|12346.6|12358.3|12343.3|5
1644544840000|2022-02-11 02:00:40|12361.1|12346.1|12361.6|12346.6|12361.6|12346.6|12361.1|12346.1|1
1644544850000|2022-02-11 02:00:50|12361.1|12346.1|12360.1|12345.1|12361.1|12346.1|12360.1|12345.1|1
1644544860000|2022-02-11 02:01:00|12358|12343|12354.8|12339.8|12358|12343|12352.8|12337.8|22
1644544870000|2022-02-11 02:01:10|12356.8|12341.8|12357.3|12342.3|12357.3|12342.3|12356.8|12341.8|0
1644544890000|2022-02-11 02:01:30|12356|12341|12355.9|12340.9|12356|12341|12355.5|12340.5|0
1644544900000|2022-02-11 02:01:40|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|1
1644544920000|2022-02-11 02:02:00|12355.8|12340.8|12355|12340|12355.8|12340.8|12354.9|12339.9|3
1644544930000|2022-02-11 02:02:10|12356.7|12341.7|12356.7|12341.7|12356.7|12341.7|12356.7|12341.7|0
1644544950000|2022-02-11 02:02:30|12356.3|12341.3|12355.2|12340.2|12356.7|12341.7|12355.2|12340.2|0
1644544960000|2022-02-11 02:02:40|12354.3|12339.3|12353.7|12338.7|12354.3|12339.3|12353.3|12338.3|8
1644544970000|2022-02-11 02:02:50|12353.8|12338.8|12356.2|12341.2|12356.2|12341.2|12353.7|12338.7|6
1644544980000|2022-02-11 02:03:00|12356.1|12341.1|12358.1|12343.1|12358.1|12343.1|12354.2|12339.2|5
1644544990000|2022-02-11 02:03:10|12358.2|12343.2|12356.8|12341.8|12358.3|12343.3|12356.8|12341.8|0
1644545010000|2022-02-11 02:03:30|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|12356.3|12341.3|2
1644545020000|2022-02-11 02:03:40|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|0
1644545030000|2022-02-11 02:03:50|||||||||2
1644545040000|2022-02-11 02:04:00|12356.3|12341.3|12353.8|12338.8|12356.3|12341.3|12353.8|12338.8|3
1644545060000|2022-02-11 02:04:20|12354.3|12339.3|12354.2|12339.2|12354.3|12339.3|12354.2|12339.2|0
1644545070000|2022-02-11 02:04:30|12353.8|12338.8|12354.3|12339.3|12354.3|12339.3|12353.8|12338.8|3
1644545080000|2022-02-11 02:04:40|||||||||1
1644545090000|2022-02-11 02:04:50|12352.3|12337.3|12349.9|12334.9|12352.3|12337.3|12349.9|12334.9|44
1644545100000|2022-02-11 02:05:00|12349|12334|12349.8|12334.8|12350.9|12335.9|12348.4|12333.4|9
1644545110000|2022-02-11 02:05:10|12349.3|12334.3|12351.3|12336.3|12351.8|12336.8|12349.3|12334.3|1
1644545130000|2022-02-11 02:05:30|||||||||2
1644545140000|2022-02-11 02:05:40|12351.2|12336.2|12350.3|12335.3|12351.2|12336.2|12350.3|12335.3|0
1644545150000|2022-02-11 02:05:50|12350.4|12335.4|12351.3|12336.3|12351.3|12336.3|12350.4|12335.4|3
1644545160000|2022-02-11 02:06:00|12351.7|12336.7|12352.9|12337.9|12353.7|12338.7|12351.7|12336.7|3
1644545170000|2022-02-11 02:06:10|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|0
1644545200000|2022-02-11 02:06:40|12354.2|12339.2|12355.3|12340.3|12355.3|12340.3|12354.2|12339.2|1
1644545210000|2022-02-11 02:06:50|12356.2|12341.2|12356.7|12341.7|12357.8|12342.8|12356.2|12341.2|1
1644545220000|2022-02-11 02:07:00|12356.2|12341.2|12355.8|12340.8|12356.3|12341.3|12355.8|12340.8|0
1644545230000|2022-02-11 02:07:10|12356.2|12341.2|12356.2|12341.2|12356.2|12341.2|12356.2|12341.2|1
1644545240000|2022-02-11 02:07:20|12355.8|12340.8|12353.9|12338.9|12355.8|12340.8|12353.4|12338.4|3
1644545260000|2022-02-11 02:07:40|12354.3|12339.3|12354.3|12339.3|12354.3|12339.3|12354.3|12339.3|0
1644545280000|2022-02-11 02:08:00|12354.7|12339.7|12353.7|12338.7|12355.2|12340.2|12353.7|12338.7|3
1644545290000|2022-02-11 02:08:10|12348.9|12333.9|12347.8|12332.8|12348.9|12333.9|12347.8|12332.8|12
1644545300000|2022-02-11 02:08:20|12347.3|12332.3|12347.8|12332.8|12347.8|12332.8|12347.3|12332.3|15
1644545310000|2022-02-11 02:08:30|12348.2|12333.2|12348.2|12333.2|12348.2|12333.2|12348.2|12333.2|9
1644545330000|2022-02-11 02:08:50|||||||||1
1644545340000|2022-02-11 02:09:00|12347.8|12332.8|12347.4|12332.4|12347.8|12332.8|12347.4|12332.4|6
1644545400000|2022-02-11 02:10:00|12347.8|12332.8|12347.4|12332.4|12347.8|12332.8|12346.9|12331.9|7
1644545440000|2022-02-11 02:10:40|12347|12332|12347.1|12332.1|12347.1|12332.1|12347|12332|1
1644545450000|2022-02-11 02:10:50|12347|12332|12347.5|12332.5|12347.5|12332.5|12347|12332|1
1644545460000|2022-02-11 02:11:00|12347.1|12332.1|12346.6|12331.6|12347.1|12332.1|12346.6|12331.6|5
1644545470000|2022-02-11 02:11:10|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|0
1644545520000|2022-02-11 02:12:00|12347|12332|12346|12331|12347|12332|12346|12331|4
1644545530000|2022-02-11 02:12:10|12345.6|12330.6|12345.6|12330.6|12345.6|12330.6|12345.6|12330.6|0
1644545540000|2022-02-11 02:12:20|12344.7|12329.7|12346.6|12331.6|12346.7|12331.7|12344.7|12329.7|39
1644545550000|2022-02-11 02:12:30|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|0
1644545580000|2022-02-11 02:13:00|12346.6|12331.6|12346.6|12331.6|12347.1|12332.1|12346.6|12331.6|3
1644545590000|2022-02-11 02:13:10|12347|12332|12347.6|12332.6|12347.6|12332.6|12347|12332|5
1644545640000|2022-02-11 02:14:00|12346.7|12331.7|12346.6|12331.6|12346.7|12331.7|12346.6|12331.6|1
1644545670000|2022-02-11 02:14:30|12346.5|12331.5|12346.5|12331.5|12346.5|12331.5|12346.5|12331.5|0
1644545680000|2022-02-11 02:14:40|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|3
1644545690000|2022-02-11 02:14:50|||||||||4
1644545750000|2022-02-11 02:15:50|||||||||1
1644545770000|2022-02-11 02:16:10|12347|12332|12347|12332|12347|12332|12347|12332|0
1644545780000|2022-02-11 02:16:20|12346.4|12331.4|12346.1|12331.1|12346.4|12331.4|12346|12331|1
1644545790000|2022-02-11 02:16:30|12346.6|12331.6|12347.5|12332.5|12347.5|12332.5|12346.6|12331.6|1
1644545800000|2022-02-11 02:16:40|12347.1|12332.1|12347.6|12332.6|12347.6|12332.6|12347.1|12332.1|0
1644545820000|2022-02-11 02:17:00|12346.7|12331.7|12347.1|12332.1|12347.1|12332.1|12346.6|12331.6|9
1644545840000|2022-02-11 02:17:20|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|1
1644545850000|2022-02-11 02:17:30|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|12347.1|12332.1|2
1644545860000|2022-02-11 02:17:40|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|0
1644545880000|2022-02-11 02:18:00|12347.6|12332.6|12348.1|12333.1|12348.1|12333.1|12347.6|12332.6|0
1644545940000|2022-02-11 02:19:00|12347.9|12332.9|12346.5|12331.5|12347.9|12332.9|12346.5|12331.5|4
1644545950000|2022-02-11 02:19:10|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|0
1644545960000|2022-02-11 02:19:20|12346|12331|12347.1|12332.1|12347.1|12332.1|12346|12331|2
1644546020000|2022-02-11 02:20:20|12347|12332|12347|12332|12347|12332|12347|12332|0
1644546030000|2022-02-11 02:20:30|12347.3|12332.3|12346.9|12331.9|12347.3|12332.3|12346.9|12331.9|0
1644546040000|2022-02-11 02:20:40|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|0
1644546050000|2022-02-11 02:20:50|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|1
1644546060000|2022-02-11 02:21:00|12346.4|12331.4|12347.4|12332.4|12347.4|12332.4|12345.9|12330.9|32
1644546090000|2022-02-11 02:21:30|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|1
1644546150000|2022-02-11 02:22:30|12347|12332|12346.5|12331.5|12347|12332|12346.5|12331.5|0
1644546160000|2022-02-11 02:22:40|12346.4|12331.4|12346|12331|12346.4|12331.4|12346|12331|0
1644546170000|2022-02-11 02:22:50|12346.8|12331.8|12347|12332|12347|12332|12346.8|12331.8|2
1644546210000|2022-02-11 02:23:30|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|0
1644546240000|2022-02-11 02:24:00|12346.9|12331.9|12346.5|12331.5|12347|12332|12346.5|12331.5|3
1644546250000|2022-02-11 02:24:10|12347|12332|12347|12332|12347|12332|12347|12332|6
1644546270000|2022-02-11 02:24:30|12346.5|12331.5|12346.9|12331.9|12347|12332|12346.5|12331.5|1
1644546290000|2022-02-11 02:24:50|12346.8|12331.8|12346.4|12331.4|12346.8|12331.8|12346.4|12331.4|0
1644546300000|2022-02-11 02:25:00|||||||||4
1644546310000|2022-02-11 02:25:10|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|1
1644546330000|2022-02-11 02:25:30|12347|12332|12347|12332|12347|12332|12347|12332|0
1644546360000|2022-02-11 02:26:00|12347.5|12332.5|12346.8|12331.8|12347.5|12332.5|12346.8|12331.8|0
1644546370000|2022-02-11 02:26:10|12347.5|12332.5|12347.3|12332.3|12347.5|12332.5|12347.3|12332.3|0
1644546420000|2022-02-11 02:27:00|12346.9|12331.9|12345|12330|12346.9|12331.9|12345|12330|4
1644546430000|2022-02-11 02:27:10|12344.2|12329.2|12344.2|12329.2|12344.2|12329.2|12344.2|12329.2|6
1644546440000|2022-02-11 02:27:20|||||||||1
1644546450000|2022-02-11 02:27:30|12345.2|12330.2|12343.3|12328.3|12345.2|12330.2|12343.3|12328.3|32
1644546460000|2022-02-11 02:27:40|12344.8|12329.8|12344.8|12329.8|12344.8|12329.8|12344.7|12329.7|4
1644546510000|2022-02-11 02:28:30|12344.7|12329.7|12344.7|12329.7|12344.7|12329.7|12344.7|12329.7|0
1644546560000|2022-02-11 02:29:20|12344.6|12329.6|12344.8|12329.8|12344.8|12329.8|12344.2|12329.2|1
1644546590000|2022-02-11 02:29:50|12346.2|12331.2|12349.1|12334.1|12349.1|12334.1|12346.2|12331.2|1
1644546620000|2022-02-11 02:30:20|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|0
1644546670000|2022-02-11 02:31:10|12349.1|12334.1|12348.7|12333.7|12349.1|12334.1|12348.6|12333.6|0
1644546680000|2022-02-11 02:31:20|12350.4|12335.4|12350.6|12335.6|12350.6|12335.6|12350.4|12335.4|1
1644546690000|2022-02-11 02:31:30|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|0
1644546770000|2022-02-11 02:32:50|12351.2|12336.2|12353.2|12338.2|12353.2|12338.2|12351.2|12336.2|1
1644546790000|2022-02-11 02:33:10|12354.2|12339.2|12355|12340|12355.1|12340.1|12354.2|12339.2|0
1644546800000|2022-02-11 02:33:20|12355.2|12340.2|12356.1|12341.1|12356.1|12341.1|12355.2|12340.2|6
1644546810000|2022-02-11 02:33:30|12347.8|12332.8|12347.7|12332.7|12347.8|12332.8|12347.7|12332.7|9
1644546830000|2022-02-11 02:33:50|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|0
1644546880000|2022-02-11 02:34:40|12347.7|12332.7|12347.7|12332.7|12347.7|12332.7|12347.7|12332.7|0
1644546900000|2022-02-11 02:35:00|12347.6|12332.6|12347.7|12332.7|12347.7|12332.7|12347.6|12332.6|0
1644546920000|2022-02-11 02:35:20|12346.7|12331.7|12343.8|12328.8|12346.7|12331.7|12343.8|12328.8|1
1644546930000|2022-02-11 02:35:30|12342.7|12327.7|12342.6|12327.6|12343.1|12328.1|12342.6|12327.6|5
1644546940000|2022-02-11 02:35:40|12342.5|12327.5|12342.5|12327.5|12342.5|12327.5|12342.5|12327.5|0
1644547030000|2022-02-11 02:37:10|12343|12328|12343|12328|12343|12328|12343|12328|0
1644547050000|2022-02-11 02:37:30|12342.8|12327.8|12342|12327|12342.8|12327.8|12342|12327|5
1644547060000|2022-02-11 02:37:40|12341.9|12326.9|12341.9|12326.9|12341.9|12326.9|12341.9|12326.9|5
1644547070000|2022-02-11 02:37:50|12342|12327|12341.5|12326.5|12342|12327|12341.5|12326.5|2
1644547140000|2022-02-11 02:39:00|||||||||1
1644547150000|2022-02-11 02:39:10|12341.4|12326.4|12341.4|12326.4|12341.4|12326.4|12341.4|12326.4|0
1644547170000|2022-02-11 02:39:30|12341.6|12326.6|12341.6|12326.6|12341.6|12326.6|12341.6|12326.6|3
1644547180000|2022-02-11 02:39:40|12341.5|12326.5|12341.5|12326.5|12341.5|12326.5|12341.5|12326.5|0
1644547270000|2022-02-11 02:41:10|||||||||1
1644547320000|2022-02-11 02:42:00|12343.5|12328.5|12344.4|12329.4|12344.4|12329.4|12343.5|12328.5|5
1644547330000|2022-02-11 02:42:10|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|1
1644547370000|2022-02-11 02:42:50|12344.3|12329.3|12343|12328|12344.3|12329.3|12343|12328|0
1644547390000|2022-02-11 02:43:10|12342.5|12327.5|12342.5|12327.5|12342.5|12327.5|12342.5|12327.5|0
1644547410000|2022-02-11 02:43:30|||||||||2
1644547580000|2022-02-11 02:46:20|||||||||1
1644547650000|2022-02-11 02:47:30|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|0
1644547770000|2022-02-11 02:49:30|12342|12327|12342|12327|12342|12327|12342|12327|0
1644547780000|2022-02-11 02:49:40|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|10
1644547960000|2022-02-11 02:52:40|12342.9|12327.9|12342.8|12327.8|12342.9|12327.9|12342.8|12327.8|14
1644547970000|2022-02-11 02:52:50|12342.3|12327.3|12342.8|12327.8|12342.8|12327.8|12342.2|12327.2|2
1644547980000|2022-02-11 02:53:00|12344.1|12329.1|12344.2|12329.2|12344.2|12329.2|12344.1|12329.1|1
1644547990000|2022-02-11 02:53:10|12344.6|12329.6|12344.6|12329.6|12344.6|12329.6|12344.2|12329.2|0
1644548010000|2022-02-11 02:53:30|||||||||23
1644548070000|2022-02-11 02:54:30|12345|12330|12345|12330|12346|12331|12345|12330|0
1644548100000|2022-02-11 02:55:00|12344.6|12329.6|12344.6|12329.6|12344.6|12329.6|12344.6|12329.6|0
1644548160000|2022-02-11 02:56:00|12345.5|12330.5|12346|12331|12346|12331|12345.5|12330.5|7
1644548220000|2022-02-11 02:57:00|12350.4|12335.4|12354.5|12339.5|12354.5|12339.5|12350.4|12335.4|2
1644548230000|2022-02-11 02:57:10|12354.4|12339.4|12354|12339|12354.4|12339.4|12354|12339|0
1644548260000|2022-02-11 02:57:40|12354.5|12339.5|12355.5|12340.5|12355.5|12340.5|12354|12339|1
1644548270000|2022-02-11 02:57:50|12356|12341|12354|12339|12356|12341|12354|12339|6
1644548340000|2022-02-11 02:59:00|12354.5|12339.5|12354|12339|12354.5|12339.5|12354|12339|1
1644548370000|2022-02-11 02:59:30|12354.5|12339.5|12354.5|12339.5|12354.5|12339.5|12354.5|12339.5|0
1644548400000|2022-02-11 03:00:00|12355|12340|12354.5|12339.5|12355|12340|12354.5|12339.5|1
1644548420000|2022-02-11 03:00:20|12354.4|12339.4|12351|12336|12354.4|12339.4|12351|12336|0
1644548440000|2022-02-11 03:00:40|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|1
1644548450000|2022-02-11 03:00:50|12349|12334|12348.5|12333.5|12349|12334|12348.5|12333.5|2
1644548460000|2022-02-11 03:01:00|||||||||5
1644548480000|2022-02-11 03:01:20|12348|12333|12348.6|12333.6|12348.6|12333.6|12348|12333|1
1644548490000|2022-02-11 03:01:30|12349.5|12334.5|12353|12338|12353|12338|12349.5|12334.5|2
1644548540000|2022-02-11 03:02:20|12352.5|12337.5|12352.5|12337.5|12352.5|12337.5|12352.5|12337.5|1
1644548550000|2022-02-11 03:02:30|12351|12336|12351|12336|12351|12336|12351|12336|0
1644548560000|2022-02-11 03:02:40|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|0
1644548610000|2022-02-11 03:03:30|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|0
1644548640000|2022-02-11 03:04:00|||||||||1
1644548730000|2022-02-11 03:05:30|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|12349.6|12334.6|1
1644548850000|2022-02-11 03:07:30|||||||||18
1644548860000|2022-02-11 03:07:40|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|0
1644548880000|2022-02-11 03:08:00|||||||||5
1644548980000|2022-02-11 03:09:40|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|0
1644549080000|2022-02-11 03:11:20|12351.7|12336.7|12351.7|12336.7|12351.7|12336.7|12351.7|12336.7|4
1644549090000|2022-02-11 03:11:30|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|0
1644549100000|2022-02-11 03:11:40|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|0
1644549120000|2022-02-11 03:12:00|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|3
1644549130000|2022-02-11 03:12:10|12352.6|12337.6|12351.6|12336.6|12352.6|12337.6|12351.6|12336.6|0
1644549160000|2022-02-11 03:12:40|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|0
1644549180000|2022-02-11 03:13:00|12351.1|12336.1|12351.1|12336.1|12351.1|12336.1|12351.1|12336.1|0
1644549240000|2022-02-11 03:14:00|12351.2|12336.2|12351.6|12336.6|12351.6|12336.6|12351.2|12336.2|4
1644549290000|2022-02-11 03:14:50|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|1
1644549300000|2022-02-11 03:15:00|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|0
1644549350000|2022-02-11 03:15:50|12353.7|12338.7|12353.6|12338.6|12353.7|12338.7|12353.6|12338.6|0
1644549370000|2022-02-11 03:16:10|12354.2|12339.2|12354.2|12339.2|12354.2|12339.2|12354.2|12339.2|0
1644549430000|2022-02-11 03:17:10|12354.1|12339.1|12354.1|12339.1|12354.1|12339.1|12354.1|12339.1|0
1644549510000|2022-02-11 03:18:30|12353.6|12338.6|12353.6|12338.6|12353.6|12338.6|12353.6|12338.6|0
1644549660000|2022-02-11 03:21:00|12354|12339|12355.6|12340.6|12355.7|12340.7|12354|12339|4
1644549670000|2022-02-11 03:21:10|12355.7|12340.7|12355.6|12340.6|12355.7|12340.7|12355.6|12340.6|0
1644549830000|2022-02-11 03:23:50|12355|12340|12354.1|12339.1|12355|12340|12354.1|12339.1|0
1644549850000|2022-02-11 03:24:10|12354|12339|12353.6|12338.6|12354|12339|12353.6|12338.6|2
1644549870000|2022-02-11 03:24:30|12354|12339|12354|12339|12354|12339|12354|12339|0
1644549920000|2022-02-11 03:25:20|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|0
1644549940000|2022-02-11 03:25:40|12353|12338|12353|12338|12353|12338|12353|12338|0
1644549950000|2022-02-11 03:25:50|12351.1|12336.1|12351.1|12336.1|12351.1|12336.1|12351.1|12336.1|1
1644549960000|2022-02-11 03:26:00|12352|12337|12352|12337|12352|12337|12352|12337|3
1644550030000|2022-02-11 03:27:10|||||||||1
1644550050000|2022-02-11 03:27:30|12352.1|12337.1|12352.1|12337.1|12352.1|12337.1|12352.1|12337.1|0
1644550150000|2022-02-11 03:29:10|12353.8|12338.8|12354.1|12339.1|12354.1|12339.1|12353.8|12338.8|1
1644550160000|2022-02-11 03:29:20|||||||||4
1644550170000|2022-02-11 03:29:30|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|0
1644550280000|2022-02-11 03:31:20|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|0
1644550290000|2022-02-11 03:31:30|12358.4|12343.4|12361.5|12346.5|12361.5|12346.5|12358.4|12343.4|0
1644550300000|2022-02-11 03:31:40|12361.7|12346.7|12360.5|12345.5|12362.5|12347.5|12360.5|12345.5|0
1644550330000|2022-02-11 03:32:10|12360|12345|12359.5|12344.5|12360|12345|12359.5|12344.5|0
1644550500000|2022-02-11 03:35:00|12359.4|12344.4|12358|12343|12359.4|12344.4|12358|12343|0
1644550510000|2022-02-11 03:35:10|12357.5|12342.5|12357.5|12342.5|12357.5|12342.5|12357.5|12342.5|0
1644550830000|2022-02-11 03:40:30|12357.1|12342.1|12356.9|12341.9|12357.1|12342.1|12356.9|12341.9|5
1644550860000|2022-02-11 03:41:00|12356.4|12341.4|12356.4|12341.4|12356.4|12341.4|12356.4|12341.4|0
1644550890000|2022-02-11 03:41:30|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|0
1644550920000|2022-02-11 03:42:00|12356.8|12341.8|12356.4|12341.4|12356.8|12341.8|12356.4|12341.4|0
1644551080000|2022-02-11 03:44:40|12356.3|12341.3|12355.9|12340.9|12356.3|12341.3|12355.9|12340.9|0
1644551100000|2022-02-11 03:45:00|12356.4|12341.4|12356.4|12341.4|12356.4|12341.4|12356.4|12341.4|0
1644551250000|2022-02-11 03:47:30|12356.9|12341.9|12357|12342|12357|12342|12356.9|12341.9|0
1644551260000|2022-02-11 03:47:40|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|0
1644551400000|2022-02-11 03:50:00|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|0
1644551740000|2022-02-11 03:55:40|12356.5|12341.5|12356.5|12341.5|12356.5|12341.5|12356.5|12341.5|0
1644551770000|2022-02-11 03:56:10|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|12356.9|12341.9|0
1644551900000|2022-02-11 03:58:20|12356.8|12341.8|12356.4|12341.4|12356.8|12341.8|12356.4|12341.4|0
1644552130000|2022-02-11 04:02:10|12357.4|12342.4|12357.4|12342.4|12357.4|12342.4|12357.4|12342.4|0
1644552140000|2022-02-11 04:02:20|12357.5|12342.5|12357.5|12342.5|12357.5|12342.5|12357.5|12342.5|0
1644552240000|2022-02-11 04:04:00|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|0
1644552280000|2022-02-11 04:04:40|12357.4|12342.4|12357.4|12342.4|12357.4|12342.4|12357.4|12342.4|0
1644552360000|2022-02-11 04:06:00|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|0
1644552890000|2022-02-11 04:14:50|12357.9|12342.9|12357.4|12342.4|12357.9|12342.9|12357.4|12342.4|0
1644552930000|2022-02-11 04:15:30|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|0
1644553080000|2022-02-11 04:18:00|12357.3|12342.3|12357.4|12342.4|12357.4|12342.4|12357.3|12342.3|0
1644553090000|2022-02-11 04:18:10|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|0
1644553470000|2022-02-11 04:24:30|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|12355.8|12340.8|0
1644553520000|2022-02-11 04:25:20|12354.9|12339.9|12354.9|12339.9|12354.9|12339.9|12354.9|12339.9|0
1644553540000|2022-02-11 04:25:40|12350.9|12335.9|12351|12336|12351|12336|12350.9|12335.9|2
1644553550000|2022-02-11 04:25:50|12351.5|12336.5|12351|12336|12351.5|12336.5|12351|12336|0
1644553560000|2022-02-11 04:26:00|12351.5|12336.5|12351.5|12336.5|12351.5|12336.5|12351|12336|0
1644553650000|2022-02-11 04:27:30|12351|12336|12351|12336|12351|12336|12351|12336|0
1644553700000|2022-02-11 04:28:20|12351.5|12336.5|12351.5|12336.5|12351.5|12336.5|12351.5|12336.5|0
1644553710000|2022-02-11 04:28:30|12351.4|12336.4|12351|12336|12351.4|12336.4|12351|12336|0
1644553820000|2022-02-11 04:30:20|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|0
1644553920000|2022-02-11 04:32:00|12350.5|12335.5|12350.5|12335.5|12350.5|12335.5|12350.5|12335.5|0
1644554030000|2022-02-11 04:33:50|12351|12336|12350.9|12335.9|12351|12336|12350.9|12335.9|0
1644554040000|2022-02-11 04:34:00|12350.5|12335.5|12350.5|12335.5|12350.5|12335.5|12350.5|12335.5|0
1644554410000|2022-02-11 04:40:10|12350|12335|12350|12335|12350|12335|12350|12335|4
1644554430000|2022-02-11 04:40:30|12350.5|12335.5|12350.5|12335.5|12350.5|12335.5|12350.5|12335.5|0
1644554560000|2022-02-11 04:42:40|12350|12335|12350|12335|12350|12335|12350|12335|0
1644554580000|2022-02-11 04:43:00|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|12349.5|12334.5|0
1644554590000|2022-02-11 04:43:10|12350|12335|12350|12335|12350|12335|12350|12335|0
1644554720000|2022-02-11 04:45:20|||||||||1
1644554790000|2022-02-11 04:46:30|||||||||2
1644555230000|2022-02-11 04:53:50|12348.7|12333.7|12349|12334|12349|12334|12348.5|12333.5|2
1644555430000|2022-02-11 04:57:10|12348.9|12333.9|12348.5|12333.5|12348.9|12333.9|12348.5|12333.5|0
1644555460000|2022-02-11 04:57:40|12348.6|12333.6|12349|12334|12349|12334|12348.6|12333.6|0
1644555630000|2022-02-11 05:00:30|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|0
1644556340000|2022-02-11 05:12:20|12349|12334|12349|12334|12349|12334|12349|12334|0
1644556360000|2022-02-11 05:12:40|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|0
1644556390000|2022-02-11 05:13:10|12349|12334|12348.5|12333.5|12349|12334|12348.5|12333.5|1
1644556420000|2022-02-11 05:13:40|12349|12334|12349|12334|12349|12334|12349|12334|0
1644556440000|2022-02-11 05:14:00|12349.1|12334.1|12351.5|12336.5|12351.5|12336.5|12349.1|12334.1|0
1644556610000|2022-02-11 05:16:50|||||||||3
1644556910000|2022-02-11 05:21:50|||||||||7
1644556990000|2022-02-11 05:23:10|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|0
1644557200000|2022-02-11 05:26:40|12350.9|12335.9|12351.4|12336.4|12351.4|12336.4|12350.9|12335.9|0
1644557230000|2022-02-11 05:27:10|12351.9|12336.9|12351.9|12336.9|12351.9|12336.9|12351.9|12336.9|0
1644557320000|2022-02-11 05:28:40|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|2
1644557790000|2022-02-11 05:36:30|12351.9|12336.9|12351.9|12336.9|12351.9|12336.9|12351.9|12336.9|0
1644557810000|2022-02-11 05:36:50|12351.5|12336.5|12348.9|12333.9|12351.5|12336.5|12348.9|12333.9|0
1644557820000|2022-02-11 05:37:00|12347.9|12332.9|12350.4|12335.4|12350.4|12335.4|12347.9|12332.9|0
1644557990000|2022-02-11 05:39:50|12351.4|12336.4|12350.9|12335.9|12351.4|12336.4|12350.9|12335.9|0
1644558030000|2022-02-11 05:40:30|12350.4|12335.4|12351.4|12336.4|12351.4|12336.4|12350.4|12335.4|0
1644558130000|2022-02-11 05:42:10|12351.3|12336.3|12351.3|12336.3|12351.3|12336.3|12351.3|12336.3|2
1644558160000|2022-02-11 05:42:40|12349.8|12334.8|12349.8|12334.8|12349.8|12334.8|12349.8|12334.8|0
1644558170000|2022-02-11 05:42:50|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|0
1644558180000|2022-02-11 05:43:00|12351.3|12336.3|12351.3|12336.3|12351.3|12336.3|12351.3|12336.3|2
1644558310000|2022-02-11 05:45:10|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|0
1644558330000|2022-02-11 05:45:30|12351.3|12336.3|12351.3|12336.3|12351.3|12336.3|12351.3|12336.3|0
1644558390000|2022-02-11 05:46:30|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|0
1644558400000|2022-02-11 05:46:40|12351.3|12336.3|12351.3|12336.3|12351.3|12336.3|12351.3|12336.3|0
1644558730000|2022-02-11 05:52:10|12348.2|12333.2|12347.3|12332.3|12348.3|12333.3|12347.3|12332.3|41
1644559110000|2022-02-11 05:58:30|12348.3|12333.3|12348.3|12333.3|12348.3|12333.3|12348.3|12333.3|0
1644559130000|2022-02-11 05:58:50|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|0
1644559150000|2022-02-11 05:59:10|12344.4|12329.4|12344.4|12329.4|12344.4|12329.4|12344.4|12329.4|1
1644559170000|2022-02-11 05:59:30|12344.3|12329.3|12344.3|12329.3|12344.3|12329.3|12344.3|12329.3|0
1644559220000|2022-02-11 06:00:20|12346.9|12331.9|12347.4|12332.4|12347.4|12332.4|12346.9|12331.9|6
1644559400000|2022-02-11 06:03:20|12343.4|12328.4|12343.4|12328.4|12343.4|12328.4|12343.4|12328.4|1
1644559420000|2022-02-11 06:03:40|12345.9|12330.9|12346.4|12331.4|12346.4|12331.4|12345.9|12330.9|1
1644559430000|2022-02-11 06:03:50|12346.9|12331.9|12347.4|12332.4|12347.4|12332.4|12346.9|12331.9|0
1644559450000|2022-02-11 06:04:10|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|0
1644559570000|2022-02-11 06:06:10|12347.3|12332.3|12347.3|12332.3|12347.3|12332.3|12347.3|12332.3|0
1644559580000|2022-02-11 06:06:20|12347.2|12332.2|12347.3|12332.3|12347.3|12332.3|12347.2|12332.2|0
1644559610000|2022-02-11 06:06:50|12350.4|12335.4|12350.7|12335.7|12350.7|12335.7|12350.4|12335.4|2
1644559620000|2022-02-11 06:07:00|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|0
1644559680000|2022-02-11 06:08:00|12344.7|12329.7|12344.7|12329.7|12344.7|12329.7|12344.7|12329.7|0
1644559720000|2022-02-11 06:08:40|12344.8|12329.8|12344.8|12329.8|12344.8|12329.8|12344.8|12329.8|1
1644559760000|2022-02-11 06:09:20|12344.7|12329.7|12344.8|12329.8|12344.8|12329.8|12344.7|12329.7|1
1644559770000|2022-02-11 06:09:30|12344.7|12329.7|12344.7|12329.7|12344.7|12329.7|12344.7|12329.7|0
1644559780000|2022-02-11 06:09:40|12344.8|12329.8|12344.8|12329.8|12344.8|12329.8|12344.7|12329.7|0
1644559880000|2022-02-11 06:11:20|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|4
1644559890000|2022-02-11 06:11:30|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|0
1644559900000|2022-02-11 06:11:40|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|0
1644559920000|2022-02-11 06:12:00|12348.8|12333.8|12347.5|12332.5|12348.8|12333.8|12347.5|12332.5|0
1644559960000|2022-02-11 06:12:40|12347.6|12332.6|12347.4|12332.4|12347.9|12332.9|12347.4|12332.4|0
1644559980000|2022-02-11 06:13:00|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|0
1644560030000|2022-02-11 06:13:50|12347.2|12332.2|12348.9|12333.9|12348.9|12333.9|12347.2|12332.2|0
1644560070000|2022-02-11 06:14:30|12349.4|12334.4|12349.4|12334.4|12349.4|12334.4|12349.4|12334.4|0
1644560220000|2022-02-11 06:17:00|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|0
1644560260000|2022-02-11 06:17:40|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|0
1644560530000|2022-02-11 06:22:10|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|0
1644560660000|2022-02-11 06:24:20|12344.8|12329.8|12345.3|12330.3|12345.3|12330.3|12344.3|12329.3|2
1644560690000|2022-02-11 06:24:50|12345.4|12330.4|12346.3|12331.3|12346.3|12331.3|12345.4|12330.4|0
1644560700000|2022-02-11 06:25:00|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|0
1644560790000|2022-02-11 06:26:30|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|0
1644560840000|2022-02-11 06:27:20|12347.2|12332.2|12346.7|12331.7|12347.2|12332.2|12346.7|12331.7|2
1644560880000|2022-02-11 06:28:00|12346.6|12331.6|12345.8|12330.8|12346.6|12331.6|12345.8|12330.8|0
1644560900000|2022-02-11 06:28:20|12345.7|12330.7|12345.3|12330.3|12345.7|12330.7|12345.3|12330.3|0
1644561020000|2022-02-11 06:30:20|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|12346.2|12331.2|0
1644561060000|2022-02-11 06:31:00|12345.7|12330.7|12345.3|12330.3|12345.8|12330.8|12345.3|12330.3|0
1644561080000|2022-02-11 06:31:20|12345.2|12330.2|12345.2|12330.2|12345.2|12330.2|12345.2|12330.2|7
1644561160000|2022-02-11 06:32:40|12344.8|12329.8|12344.8|12329.8|12344.8|12329.8|12344.8|12329.8|0
1644561190000|2022-02-11 06:33:10|12344.3|12329.3|12344.3|12329.3|12344.3|12329.3|12344.3|12329.3|1
1644561370000|2022-02-11 06:36:10|12344.4|12329.4|12345.2|12330.2|12345.2|12330.2|12344.4|12329.4|0
1644561440000|2022-02-11 06:37:20|12344.7|12329.7|12344.8|12329.8|12344.8|12329.8|12344.7|12329.7|0
1644561480000|2022-02-11 06:38:00|12344.3|12329.3|12344.3|12329.3|12344.3|12329.3|12344.3|12329.3|0
1644561520000|2022-02-11 06:38:40|12346.1|12331.1|12344.8|12329.8|12346.2|12331.2|12344.8|12329.8|9
1644561530000|2022-02-11 06:38:50|12344.9|12329.9|12344.9|12329.9|12344.9|12329.9|12344.4|12329.4|0
1644561540000|2022-02-11 06:39:00|12345|12330|12345.3|12330.3|12345.4|12330.4|12344.8|12329.8|0
1644561550000|2022-02-11 06:39:10|12345.2|12330.2|12345.2|12330.2|12345.2|12330.2|12345.2|12330.2|0
1644561660000|2022-02-11 06:41:00|12344.8|12329.8|12343.7|12328.7|12344.8|12329.8|12343.7|12328.7|2
1644561710000|2022-02-11 06:41:50|12342.9|12327.9|12342.4|12327.4|12342.9|12327.9|12342.4|12327.4|28
1644561720000|2022-02-11 06:42:00|12341.5|12326.5|12337.5|12322.5|12341.5|12326.5|12337.5|12322.5|12
1644561730000|2022-02-11 06:42:10|12337.4|12322.4|12335.1|12320.1|12337.4|12322.4|12335.1|12320.1|11
1644561740000|2022-02-11 06:42:20|12334.6|12319.6|12333.8|12318.8|12334.6|12319.6|12333.6|12318.6|10
1644561750000|2022-02-11 06:42:30|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|0
1644561760000|2022-02-11 06:42:40|12333.7|12318.7|12334.2|12319.2|12334.2|12319.2|12333.7|12318.7|0
1644561770000|2022-02-11 06:42:50|12333.8|12318.8|12333.6|12318.6|12333.8|12318.8|12333.6|12318.6|6
1644561800000|2022-02-11 06:43:20|12333.1|12318.1|12332|12317|12333.1|12318.1|12332|12317|5
1644561830000|2022-02-11 06:43:50|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|12331.9|12316.9|0
1644561910000|2022-02-11 06:45:10|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|0
1644561990000|2022-02-11 06:46:30|12330.2|12315.2|12328.5|12313.5|12330.2|12315.2|12328.5|12313.5|0
1644562020000|2022-02-11 06:47:00|12328.7|12313.7|12329.1|12314.1|12329.1|12314.1|12328.7|12313.7|1
1644562050000|2022-02-11 06:47:30|12327.1|12312.1|12327.6|12312.6|12327.6|12312.6|12327.1|12312.1|4
1644562070000|2022-02-11 06:47:50|12328|12313|12328|12313|12328|12313|12328|12313|0
1644562120000|2022-02-11 06:48:40|12328.5|12313.5|12328.5|12313.5|12328.5|12313.5|12328.5|12313.5|0
1644562150000|2022-02-11 06:49:10|12327.5|12312.5|12327.5|12312.5|12327.5|12312.5|12327.5|12312.5|0
1644562170000|2022-02-11 06:49:30|12327.7|12312.7|12329.5|12314.5|12329.5|12314.5|12327.7|12312.7|0
1644562180000|2022-02-11 06:49:40|12329|12314|12329|12314|12329|12314|12329|12314|0
1644562190000|2022-02-11 06:49:50|12329.1|12314.1|12330.9|12315.9|12330.9|12315.9|12329.1|12314.1|0
1644562200000|2022-02-11 06:50:00|12331|12316|12331|12316|12331|12316|12331|12316|0
1644562250000|2022-02-11 06:50:50|12340.7|12315.7|12340.7|12315.7|12340.7|12315.7|12340.7|12315.7|1
1644562260000|2022-02-11 06:51:00|12341.2|12316.2|12338.9|12323.9|12341.2|12323.9|12338.9|12316.2|1
1644562300000|2022-02-11 06:51:40|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|0
1644562360000|2022-02-11 06:52:40|12338.7|12323.7|12338.3|12323.3|12338.7|12323.7|12338.3|12323.3|0
1644562390000|2022-02-11 06:53:10|12338.2|12323.2|12338.2|12323.2|12338.2|12323.2|12338.2|12323.2|0
1644562540000|2022-02-11 06:55:40|12338.1|12323.1|12338.1|12323.1|12338.1|12323.1|12338.1|12323.1|0
1644562610000|2022-02-11 06:56:50|12338.2|12323.2|12338.2|12323.2|12338.2|12323.2|12338.2|12323.2|0
1644562620000|2022-02-11 06:57:00|12339|12324|12338.6|12323.6|12339|12324|12338.6|12323.6|0
1644562630000|2022-02-11 06:57:10|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|12338.6|12323.6|0
1644562670000|2022-02-11 06:57:50|12339.7|12324.7|12339.7|12324.7|12339.7|12324.7|12339.7|12324.7|0
1644562730000|2022-02-11 06:58:50|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|12338.8|12323.8|0
1644562750000|2022-02-11 06:59:10|12339.8|12324.8|12340.3|12325.3|12340.3|12325.3|12339.7|12324.7|0
1644562760000|2022-02-11 06:59:20|12341.9|12326.9|12341.2|12326.2|12341.9|12326.9|12341.2|12326.2|0
1644562800000|2022-02-11 07:00:00|12341.3|12326.3|12341.3|12326.3|12341.3|12326.3|12341.3|12326.3|0
1644562860000|2022-02-11 07:01:00|12341.2|12326.2|12340.7|12325.7|12341.2|12326.2|12340.7|12325.7|1
1644562870000|2022-02-11 07:01:10|12340.3|12325.3|12340.3|12325.3|12340.3|12325.3|12340.3|12325.3|0
1644562880000|2022-02-11 07:01:20|12341.3|12326.3|12341.3|12326.3|12341.3|12326.3|12341.3|12326.3|0
1644562890000|2022-02-11 07:01:30|12341.8|12326.8|12342.8|12327.8|12342.8|12327.8|12341.8|12326.8|0
1644562900000|2022-02-11 07:01:40|12343.2|12328.2|12341.3|12326.3|12343.2|12328.2|12341.3|12326.3|0
1644562920000|2022-02-11 07:02:00|12340|12325|12338.4|12323.4|12340|12325|12338.4|12323.4|2
1644562930000|2022-02-11 07:02:10|12336.8|12321.8|12336.8|12321.8|12336.8|12321.8|12336.8|12321.8|0
1644562940000|2022-02-11 07:02:20|12336.9|12321.9|12336.9|12321.9|12336.9|12321.9|12336.9|12321.9|0
1644562960000|2022-02-11 07:02:40|12336.8|12321.8|12336.8|12321.8|12336.8|12321.8|12336.8|12321.8|0
1644562980000|2022-02-11 07:03:00|12336.4|12321.4|12336.4|12321.4|12336.4|12321.4|12336.4|12321.4|5
1644563010000|2022-02-11 07:03:30|12337.8|12322.8|12337.8|12322.8|12337.8|12322.8|12337.8|12322.8|0
1644563020000|2022-02-11 07:03:40|||||||||1
1644563030000|2022-02-11 07:03:50|12337.9|12322.9|12337.9|12322.9|12337.9|12322.9|12337.9|12322.9|0
1644563040000|2022-02-11 07:04:00|12338|12323|12338.4|12323.4|12338.4|12323.4|12338|12323|0
1644563070000|2022-02-11 07:04:30|12338.9|12323.9|12338.9|12323.9|12338.9|12323.9|12338.9|12323.9|0
1644563110000|2022-02-11 07:05:10|12342.8|12327.8|12342.3|12327.3|12342.8|12327.8|12342.3|12327.3|0
1644563120000|2022-02-11 07:05:20|12341.8|12326.8|12341.7|12326.7|12341.8|12326.8|12341.7|12326.7|1
1644563130000|2022-02-11 07:05:30|12341.3|12326.3|12341.3|12326.3|12341.3|12326.3|12341.3|12326.3|0
1644563220000|2022-02-11 07:07:00|12341.6|12326.6|12344.3|12329.3|12344.3|12329.3|12341.6|12326.6|0
1644563230000|2022-02-11 07:07:10|12344.9|12329.9|12346.9|12331.9|12346.9|12331.9|12344.9|12329.9|1
1644563240000|2022-02-11 07:07:20|12342.1|12327.1|12341.3|12326.3|12342.1|12327.1|12341.3|12326.3|1
1644563260000|2022-02-11 07:07:40|||||||||1
1644563290000|2022-02-11 07:08:10|12341.4|12326.4|12342.3|12327.3|12342.3|12327.3|12341.4|12326.4|0
1644563350000|2022-02-11 07:09:10|12342.2|12327.2|12341.3|12326.3|12342.2|12327.2|12341.3|12326.3|1
1644563460000|2022-02-11 07:11:00|12341.2|12326.2|12346.2|12331.2|12346.2|12331.2|12341.2|12326.2|0
1644563520000|2022-02-11 07:12:00|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|0
1644563540000|2022-02-11 07:12:20|12349.4|12334.4|12347.8|12332.8|12350.8|12335.8|12347.8|12332.8|2
1644563580000|2022-02-11 07:13:00|12348|12333|12349.3|12334.3|12349.3|12334.3|12348|12333|0
1644563600000|2022-02-11 07:13:20|12349.1|12334.1|12350.3|12335.3|12350.3|12335.3|12348.2|12333.2|0
1644563620000|2022-02-11 07:13:40|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|1
1644563630000|2022-02-11 07:13:50|12347.6|12332.6|12345.8|12330.8|12347.6|12332.6|12345.8|12330.8|0
1644563640000|2022-02-11 07:14:00|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|12346.3|12331.3|0
1644563650000|2022-02-11 07:14:10|12350.8|12335.8|12347.8|12332.8|12350.8|12335.8|12347.8|12332.8|0
1644563710000|2022-02-11 07:15:10|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|0
1644563750000|2022-02-11 07:15:50|12348.2|12333.2|12350.2|12335.2|12350.3|12335.3|12348.2|12333.2|0
1644563760000|2022-02-11 07:16:00|12349.8|12334.8|12349.7|12334.7|12350.4|12335.4|12349.7|12334.7|0
1644563770000|2022-02-11 07:16:10|12349.8|12334.8|12349.8|12334.8|12350.3|12335.3|12349.7|12334.7|0
1644563780000|2022-02-11 07:16:20|12349.9|12334.9|12349.9|12334.9|12350.3|12335.3|12349.7|12334.7|0
1644563790000|2022-02-11 07:16:30|12350.3|12335.3|12350.2|12335.2|12350.3|12335.3|12350.2|12335.2|0
1644563800000|2022-02-11 07:16:40|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|0
1644563890000|2022-02-11 07:18:10|12349.7|12334.7|12349.7|12334.7|12349.8|12334.8|12349.7|12334.7|0
1644563900000|2022-02-11 07:18:20|12349.8|12334.8|12349.7|12334.7|12349.8|12334.8|12349.7|12334.7|0
1644563910000|2022-02-11 07:18:30|12349.8|12334.8|12349.7|12334.7|12349.8|12334.8|12349.7|12334.7|0
1644563920000|2022-02-11 07:18:40|12349.8|12334.8|12349.8|12334.8|12349.8|12334.8|12349.8|12334.8|0
1644563940000|2022-02-11 07:19:00|12350.2|12335.2|12350.2|12335.2|12350.2|12335.2|12350.2|12335.2|0
1644563950000|2022-02-11 07:19:10|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|12351.2|12336.2|1
1644563970000|2022-02-11 07:19:30|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|0
1644564030000|2022-02-11 07:20:30|12351.1|12336.1|12353.7|12338.7|12353.7|12338.7|12351.1|12336.1|0
1644564040000|2022-02-11 07:20:40|12353.5|12338.5|12351.7|12336.7|12353.5|12338.5|12351.7|12336.7|1
1644564070000|2022-02-11 07:21:10|12350.7|12335.7|12350.2|12335.2|12350.7|12335.7|12350.2|12335.2|0
1644564080000|2022-02-11 07:21:20|12349.2|12334.2|12349.7|12334.7|12350.2|12335.2|12349.2|12334.2|0
1644564100000|2022-02-11 07:21:40|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|0
1644564220000|2022-02-11 07:23:40|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|0
1644564320000|2022-02-11 07:25:20|12349.3|12334.3|12349.7|12334.7|12349.7|12334.7|12349.3|12334.3|0
1644564420000|2022-02-11 07:27:00|12350.3|12335.3|12350.2|12335.2|12350.3|12335.3|12350.2|12335.2|1
1644564430000|2022-02-11 07:27:10|12350.3|12335.3|12350.7|12335.7|12350.8|12335.8|12350.3|12335.3|0
1644564450000|2022-02-11 07:27:30|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|0
1644564460000|2022-02-11 07:27:40|12349.7|12334.7|12349.2|12334.2|12349.7|12334.7|12349.2|12334.2|1
1644564500000|2022-02-11 07:28:20|12349.7|12334.7|12349.2|12334.2|12349.7|12334.7|12349.2|12334.2|2
1644564530000|2022-02-11 07:28:50|12349.7|12334.7|12349.2|12334.2|12349.7|12334.7|12349.2|12334.2|1
1644564610000|2022-02-11 07:30:10|12349.6|12334.6|12349.2|12334.2|12349.6|12334.6|12349.2|12334.2|1
1644564870000|2022-02-11 07:34:30|12348.7|12333.7|12348.8|12333.8|12348.8|12333.8|12348.7|12333.7|0
1644564880000|2022-02-11 07:34:40|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|0
1644564900000|2022-02-11 07:35:00|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|0
1644564940000|2022-02-11 07:35:40|12349.6|12334.6|12348.8|12333.8|12349.6|12334.6|12348.8|12333.8|0
1644565030000|2022-02-11 07:37:10|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|12349.2|12334.2|0
1644565190000|2022-02-11 07:39:50|12349.5|12334.5|12349.2|12334.2|12351.7|12336.7|12349.2|12334.2|0
1644565450000|2022-02-11 07:44:10|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|12349.2|12334.2|0
1644565460000|2022-02-11 07:44:20|12349.6|12334.6|12349.2|12334.2|12349.6|12334.6|12349.2|12334.2|0
1644565480000|2022-02-11 07:44:40|12352.7|12337.7|12353.2|12338.2|12353.7|12338.7|12352.7|12337.7|5
1644565490000|2022-02-11 07:44:50|12351.8|12336.8|12349.3|12334.3|12351.8|12336.8|12349.3|12334.3|0
1644565500000|2022-02-11 07:45:00|12349.4|12334.4|12350.8|12335.8|12350.8|12335.8|12349.4|12334.4|0
1644565530000|2022-02-11 07:45:30|12350.7|12335.7|12353.2|12338.2|12353.2|12338.2|12350.7|12335.7|0
1644565650000|2022-02-11 07:47:30|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|0
1644565710000|2022-02-11 07:48:30|12353.5|12338.5|12354.2|12339.2|12354.2|12339.2|12353.5|12338.5|4
1644565760000|2022-02-11 07:49:20|12354.1|12339.1|12353.7|12338.7|12354.1|12339.1|12353.7|12338.7|0
1644565780000|2022-02-11 07:49:40|12354.2|12339.2|12355.2|12340.2|12355.2|12340.2|12354.2|12339.2|2
1644565930000|2022-02-11 07:52:10|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|12353.2|12338.2|0
1644565940000|2022-02-11 07:52:20|12353.4|12338.4|12354.7|12339.7|12354.7|12339.7|12353.4|12338.4|1
1644566050000|2022-02-11 07:54:10|12354.6|12339.6|12354.2|12339.2|12354.6|12339.6|12354.2|12339.2|0
1644566120000|2022-02-11 07:55:20|12354.5|12339.5|12356.2|12341.2|12356.2|12341.2|12354.5|12339.5|0
1644566130000|2022-02-11 07:55:30|12355.7|12340.7|12355.7|12340.7|12355.7|12340.7|12355.7|12340.7|0
1644566140000|2022-02-11 07:55:40|12356.7|12341.7|12357.7|12342.7|12357.7|12342.7|12356.7|12341.7|0
1644566180000|2022-02-11 07:56:20|12356.7|12341.7|12356.7|12341.7|12356.7|12341.7|12356.7|12341.7|0
1644566210000|2022-02-11 07:56:50|12356.8|12341.8|12357.7|12342.7|12357.7|12342.7|12356.8|12341.8|0
1644566220000|2022-02-11 07:57:00|12359.2|12344.2|12357.5|12342.5|12360.5|12345.5|12357.5|12342.5|8
1644566230000|2022-02-11 07:57:10|12356.5|12341.5|12357.1|12342.1|12357.1|12342.1|12356.5|12341.5|2
1644566290000|2022-02-11 07:58:10|12357.2|12342.2|12356|12341|12357.2|12342.2|12355.5|12340.5|5
1644566300000|2022-02-11 07:58:20|12356.2|12341.2|12356.2|12341.2|12356.2|12341.2|12356.2|12341.2|0
1644566310000|2022-02-11 07:58:30|12356.4|12341.4|12356.4|12341.4|12356.4|12341.4|12356.4|12341.4|0
1644566320000|2022-02-11 07:58:40|12357.2|12342.2|12357.2|12342.2|12357.2|12342.2|12357.2|12342.2|0
1644566330000|2022-02-11 07:58:50|12356.7|12341.7|12356.7|12341.7|12356.7|12341.7|12356.7|12341.7|0
1644566340000|2022-02-11 07:59:00|12356.2|12341.2|12356.2|12341.2|12356.2|12341.2|12356.2|12341.2|0
1644566360000|2022-02-11 07:59:20|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|0
1644566380000|2022-02-11 07:59:40|12356.5|12341.5|12356.5|12341.5|12356.5|12341.5|12356.5|12341.5|30
1644566400000|2022-02-11 08:00:00|12356.1|12341.1|12355.7|12340.7|12356.1|12341.1|12355.7|12340.7|5
1644566410000|2022-02-11 08:00:10|12355.6|12340.6|12355.6|12340.6|12355.6|12340.6|12355.6|12340.6|0
1644566420000|2022-02-11 08:00:20|12355.5|12340.5|12352.5|12337.5|12355.5|12340.5|12352.5|12337.5|0
1644566430000|2022-02-11 08:00:30|12352|12337|12349.2|12334.2|12352|12337|12349.2|12334.2|2
1644566440000|2022-02-11 08:00:40|12349.5|12334.5|12348.5|12333.5|12349.5|12334.5|12348.5|12333.5|0
1644566450000|2022-02-11 08:00:50|12347.1|12332.1|12349.3|12334.3|12349.3|12334.3|12347.1|12332.1|1
1644566460000|2022-02-11 08:01:00|12349.1|12334.1|12348.7|12333.7|12349.1|12334.1|12348.7|12333.7|0
1644566500000|2022-02-11 08:01:40|12348.5|12333.5|12349.2|12334.2|12349.2|12334.2|12347|12332|3
1644566570000|2022-02-11 08:02:50|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|12350.1|12335.1|1
1644566620000|2022-02-11 08:03:40|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|1
1644566630000|2022-02-11 08:03:50|12354.5|12339.5|12352.5|12337.5|12354.5|12339.5|12352.5|12337.5|0
1644566640000|2022-02-11 08:04:00|12352|12337|12352|12337|12352|12337|12352|12337|0
1644566650000|2022-02-11 08:04:10|12351.5|12336.5|12351.5|12336.5|12351.5|12336.5|12351.5|12336.5|0
1644566660000|2022-02-11 08:04:20|12350.5|12335.5|12353.5|12338.5|12353.5|12338.5|12350.5|12335.5|1
1644566730000|2022-02-11 08:05:30|12353.8|12338.8|12354|12339|12354|12339|12353.8|12338.8|0
1644566810000|2022-02-11 08:06:50|12354.6|12339.6|12358.1|12343.1|12358.1|12343.1|12354.6|12339.6|1
1644566830000|2022-02-11 08:07:10|12358|12343|12357.5|12342.5|12358|12343|12357.5|12342.5|0
1644566840000|2022-02-11 08:07:20|12358.6|12343.6|12357.6|12342.6|12358.8|12343.8|12357.5|12342.5|1
1644566850000|2022-02-11 08:07:30|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|12358.1|12343.1|0
1644566860000|2022-02-11 08:07:40|12358|12343|12357.6|12342.6|12358|12343|12357.6|12342.6|0
1644566880000|2022-02-11 08:08:00|12358.1|12343.1|12355.6|12340.6|12358.1|12343.1|12355.6|12340.6|0
1644566890000|2022-02-11 08:08:10|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|12355.5|12340.5|0
1644566920000|2022-02-11 08:08:40|12355.8|12340.8|12356.1|12341.1|12358|12343|12355.8|12340.8|0
1644566930000|2022-02-11 08:08:50|12357|12342|12357.1|12342.1|12357.1|12342.1|12357|12342|3
1644566940000|2022-02-11 08:09:00|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|0
1644566950000|2022-02-11 08:09:10|12357.1|12342.1|12358.6|12343.6|12358.6|12343.6|12356.6|12341.6|0
1644566960000|2022-02-11 08:09:20|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|1
1644566970000|2022-02-11 08:09:30|12358.6|12343.6|12358.6|12343.6|12358.6|12343.6|12358.6|12343.6|0
1644566980000|2022-02-11 08:09:40|12359.1|12344.1|12359.6|12344.6|12359.6|12344.6|12359.1|12344.1|0
1644567000000|2022-02-11 08:10:00|12359.4|12344.4|12361.6|12346.6|12361.6|12346.6|12359|12344|1
1644567020000|2022-02-11 08:10:20|||||||||1
1644567050000|2022-02-11 08:10:50|12361.3|12346.3|12362.7|12347.7|12362.7|12347.7|12361.3|12346.3|16
1644567080000|2022-02-11 08:11:20|12369.6|12354.6|12370.3|12355.3|12370.3|12355.3|12369.6|12354.6|7
1644567090000|2022-02-11 08:11:30|12371.1|12356.1|12370.6|12355.6|12371.1|12356.1|12370.1|12355.1|1
1644567100000|2022-02-11 08:11:40|12370.1|12355.1|12370.6|12355.6|12370.6|12355.6|12370.1|12355.1|0
1644567150000|2022-02-11 08:12:30|12371.6|12356.6|12373.1|12358.1|12373.1|12358.1|12371.6|12356.6|0
1644567160000|2022-02-11 08:12:40|12373.2|12358.2|12374.3|12359.3|12374.3|12359.3|12373.2|12358.2|0
1644567180000|2022-02-11 08:13:00|12375.6|12360.6|12373.1|12358.1|12375.6|12360.6|12372.6|12357.6|0
1644567230000|2022-02-11 08:13:50|12372.1|12357.1|12372.6|12357.6|12372.6|12357.6|12372.1|12357.1|0
1644567240000|2022-02-11 08:14:00|12373.1|12358.1|12373.6|12358.6|12373.6|12358.6|12373|12358|0
1644567280000|2022-02-11 08:14:40|12374.1|12359.1|12373.1|12358.1|12374.1|12359.1|12373.1|12358.1|0
1644567290000|2022-02-11 08:14:50|12372.6|12357.6|12372.6|12357.6|12372.6|12357.6|12372.6|12357.6|0
1644567300000|2022-02-11 08:15:00|12371.6|12356.6|12371.7|12356.7|12371.7|12356.7|12371.6|12356.6|0
1644567310000|2022-02-11 08:15:10|12372.1|12357.1|12372.1|12357.1|12372.1|12357.1|12372.1|12357.1|0
1644567360000|2022-02-11 08:16:00|12371.6|12356.6|12371.7|12356.7|12371.7|12356.7|12371.6|12356.6|0
1644567370000|2022-02-11 08:16:10|12372.1|12357.1|12372.1|12357.1|12372.1|12357.1|12372.1|12357.1|0
1644567380000|2022-02-11 08:16:20|12372.2|12357.2|12372.6|12357.6|12372.6|12357.6|12372.2|12357.2|0
1644567400000|2022-02-11 08:16:40|12372.7|12357.7|12372.7|12357.7|12372.7|12357.7|12372.7|12357.7|1
1644567410000|2022-02-11 08:16:50|12372.6|12357.6|12372.7|12357.7|12372.7|12357.7|12372.6|12357.6|0
1644567420000|2022-02-11 08:17:00|12372.6|12357.6|12373.6|12358.6|12373.7|12358.7|12372.6|12357.6|1
1644567430000|2022-02-11 08:17:10|12374.1|12359.1|12374.7|12359.7|12374.7|12359.7|12374.1|12359.1|2
1644567470000|2022-02-11 08:17:50|12375.7|12360.7|12375.7|12360.7|12375.7|12360.7|12375.7|12360.7|0
1644567480000|2022-02-11 08:18:00|12375.8|12360.8|12376.2|12361.2|12376.7|12361.7|12375.8|12360.8|0
1644567490000|2022-02-11 08:18:10|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|0
1644567510000|2022-02-11 08:18:30|12376.2|12361.2|12376.2|12361.2|12376.2|12361.2|12376.2|12361.2|0
1644567540000|2022-02-11 08:19:00|12376.1|12361.1|12375.8|12360.8|12376.1|12361.1|12375.8|12360.8|0
1644567550000|2022-02-11 08:19:10|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|0
1644567570000|2022-02-11 08:19:30|12376.8|12361.8|12376.8|12361.8|12377.3|12362.3|12376.8|12361.8|1
1644567600000|2022-02-11 08:20:00|12376.7|12361.7|12377.2|12362.2|12377.2|12362.2|12376.6|12361.6|0
1644567630000|2022-02-11 08:20:30|12377.1|12362.1|12376.7|12361.7|12377.1|12362.1|12376.7|12361.7|0
1644567640000|2022-02-11 08:20:40|12376.8|12361.8|12376.8|12361.8|12376.8|12361.8|12376.8|12361.8|0
1644567660000|2022-02-11 08:21:00|12377.7|12362.7|12378.2|12363.2|12378.2|12363.2|12377.6|12362.6|0
1644567670000|2022-02-11 08:21:10|12378.3|12363.3|12378.3|12363.3|12378.3|12363.3|12378.3|12363.3|3
1644567680000|2022-02-11 08:21:20|12374.9|12359.9|12374.9|12359.9|12374.9|12359.9|12374.9|12359.9|2
1644567700000|2022-02-11 08:21:40|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|0
1644567740000|2022-02-11 08:22:20|12372.9|12357.9|12372.9|12357.9|12372.9|12357.9|12372.9|12357.9|1
1644567780000|2022-02-11 08:23:00|12373.1|12358.1|12374.4|12359.4|12374.4|12359.4|12373.1|12358.1|50
1644567800000|2022-02-11 08:23:20|||||||||22
1644567850000|2022-02-11 08:24:10|12374.3|12359.3|12374.3|12359.3|12374.3|12359.3|12374.3|12359.3|0
1644567870000|2022-02-11 08:24:30|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|1
1644567890000|2022-02-11 08:24:50|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|6
1644567960000|2022-02-11 08:26:00|12371.3|12356.3|12367.2|12352.2|12371.3|12356.3|12366.6|12351.6|3
1644567990000|2022-02-11 08:26:30|12367.1|12352.1|12367.1|12352.1|12367.1|12352.1|12367.1|12352.1|0
1644568000000|2022-02-11 08:26:40|12366.6|12351.6|12364.2|12349.2|12366.6|12351.6|12364.2|12349.2|0
1644568010000|2022-02-11 08:26:50|12364.5|12349.5|12362.7|12347.7|12364.5|12349.5|12362.7|12347.7|0
1644568020000|2022-02-11 08:27:00|12362.3|12347.3|12362.4|12347.4|12362.4|12347.4|12362.3|12347.3|0
1644568030000|2022-02-11 08:27:10|12363.7|12348.7|12363.7|12348.7|12363.7|12348.7|12363.7|12348.7|0
1644568050000|2022-02-11 08:27:30|12363.2|12348.2|12363.2|12348.2|12363.2|12348.2|12363.2|12348.2|0
1644568070000|2022-02-11 08:27:50|12363.3|12348.3|12363.7|12348.7|12363.7|12348.7|12363.3|12348.3|0
1644568090000|2022-02-11 08:28:10|12362.9|12347.9|12365.3|12350.3|12365.3|12350.3|12362.9|12347.9|0
1644568120000|2022-02-11 08:28:40|||||||||2
1644568170000|2022-02-11 08:29:30|||||||||1
1644568190000|2022-02-11 08:29:50|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|0
1644568200000|2022-02-11 08:30:00|12365.9|12350.9|12369.2|12354.2|12369.2|12354.2|12365.9|12350.9|0
1644568260000|2022-02-11 08:31:00|12369.1|12354.1|12370.1|12355.1|12370.1|12355.1|12368.7|12353.7|0
1644568320000|2022-02-11 08:32:00|12370|12355|12370.1|12355.1|12370.1|12355.1|12368.7|12353.7|0
1644568380000|2022-02-11 08:33:00|12370|12355|12368.9|12353.9|12370|12355|12368.9|12353.9|0
1644568390000|2022-02-11 08:33:10|12370.6|12355.6|12370.6|12355.6|12370.6|12355.6|12370.6|12355.6|0
1644568440000|2022-02-11 08:34:00|12370.7|12355.7|12368.7|12353.7|12370.7|12355.7|12368.7|12353.7|0
1644568450000|2022-02-11 08:34:10|||||||||1
1644568480000|2022-02-11 08:34:40|12367.7|12352.7|12367.7|12352.7|12367.7|12352.7|12367.7|12352.7|0
1644568490000|2022-02-11 08:34:50|12367.2|12352.2|12367.2|12352.2|12367.2|12352.2|12367.2|12352.2|0
1644568500000|2022-02-11 08:35:00|12367.7|12352.7|12367.7|12352.7|12367.7|12352.7|12367.7|12352.7|0
1644568550000|2022-02-11 08:35:50|12366.7|12351.7|12366.7|12351.7|12366.7|12351.7|12366.7|12351.7|0
1644568590000|2022-02-11 08:36:30|12367.7|12352.7|12367.7|12352.7|12367.7|12352.7|12367.7|12352.7|0
1644568640000|2022-02-11 08:37:20|12366.7|12351.7|12367.3|12352.3|12367.3|12352.3|12366.7|12351.7|2
1644568720000|2022-02-11 08:38:40|12367.2|12352.2|12366.3|12351.3|12367.2|12352.2|12366.3|12351.3|0
1644568730000|2022-02-11 08:38:50|12364.8|12349.8|12364.8|12349.8|12364.8|12349.8|12364.8|12349.8|2
1644568740000|2022-02-11 08:39:00|12365.8|12350.8|12365.8|12350.8|12365.8|12350.8|12365.8|12350.8|1
1644568760000|2022-02-11 08:39:20|12365.7|12350.7|12365.7|12350.7|12365.7|12350.7|12365.7|12350.7|2
1644568780000|2022-02-11 08:39:40|12365.3|12350.3|12365.3|12350.3|12365.3|12350.3|12365.3|12350.3|0
1644568790000|2022-02-11 08:39:50|12364.8|12349.8|12364.3|12349.3|12364.8|12349.8|12364.3|12349.3|0
1644568800000|2022-02-11 08:40:00|12361.8|12346.8|12361.7|12346.7|12361.8|12346.8|12361.7|12346.7|6
1644568810000|2022-02-11 08:40:10|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|0
1644568820000|2022-02-11 08:40:20|12361.8|12346.8|12361.8|12346.8|12361.8|12346.8|12361.8|12346.8|0
1644568830000|2022-02-11 08:40:30|12363.3|12348.3|12363.3|12348.3|12363.3|12348.3|12363.3|12348.3|0
1644568840000|2022-02-11 08:40:40|12363.8|12348.8|12363.8|12348.8|12363.8|12348.8|12363.8|12348.8|0
1644568850000|2022-02-11 08:40:50|12364.3|12349.3|12364.8|12349.8|12364.8|12349.8|12364.3|12349.3|0
1644568860000|2022-02-11 08:41:00|12364.7|12349.7|12364.3|12349.3|12364.8|12349.8|12364.3|12349.3|0
1644568870000|2022-02-11 08:41:10|12364.8|12349.8|12364.3|12349.3|12364.8|12349.8|12364.3|12349.3|0
1644568880000|2022-02-11 08:41:20|12364.7|12349.7|12364.3|12349.3|12364.8|12349.8|12364.3|12349.3|0
1644568900000|2022-02-11 08:41:40|12364.8|12349.8|12364.8|12349.8|12364.8|12349.8|12364.8|12349.8|0
1644568910000|2022-02-11 08:41:50|12368.2|12353.2|12364.8|12349.8|12368.2|12353.2|12364.8|12349.8|9
1644568920000|2022-02-11 08:42:00|12365.3|12350.3|12365.3|12350.3|12365.3|12350.3|12365.3|12350.3|0
1644568930000|2022-02-11 08:42:10|12365.7|12350.7|12364.8|12349.8|12365.7|12350.7|12364.8|12349.8|0
1644568960000|2022-02-11 08:42:40|12367.3|12352.3|12367.3|12352.3|12367.3|12352.3|12367.3|12352.3|0
1644568970000|2022-02-11 08:42:50|12368.3|12353.3|12368.3|12353.3|12368.3|12353.3|12368.3|12353.3|0
1644569000000|2022-02-11 08:43:20|12368.4|12353.4|12369.8|12354.8|12369.8|12354.8|12368.4|12353.4|0
1644569010000|2022-02-11 08:43:30|12369.6|12354.6|12367.8|12352.8|12369.6|12354.6|12367.8|12352.8|0
1644569020000|2022-02-11 08:43:40|12363.8|12348.8|12364.3|12349.3|12364.8|12349.8|12363.8|12348.8|8
1644569040000|2022-02-11 08:44:00|12364.8|12349.8|12364.8|12349.8|12364.8|12349.8|12364.8|12349.8|0
1644569070000|2022-02-11 08:44:30|12364.3|12349.3|12364.3|12349.3|12364.3|12349.3|12364.3|12349.3|0
1644569080000|2022-02-11 08:44:40|12363.3|12348.3|12362.8|12347.8|12363.3|12348.3|12362.8|12347.8|0
1644569100000|2022-02-11 08:45:00|12362.3|12347.3|12362.3|12347.3|12362.3|12347.3|12362.3|12347.3|0
1644569120000|2022-02-11 08:45:20|12362.7|12347.7|12363.2|12348.2|12363.2|12348.2|12362.7|12347.7|0
1644569130000|2022-02-11 08:45:30|12361.7|12346.7|12361.8|12346.8|12361.8|12346.8|12361.7|12346.7|22
1644569140000|2022-02-11 08:45:40|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|0
1644569180000|2022-02-11 08:46:20|12361.8|12346.8|12361.8|12346.8|12361.8|12346.8|12361.8|12346.8|0
1644569220000|2022-02-11 08:47:00|12362.1|12347.1|12363.3|12348.3|12364.6|12349.6|12362.1|12347.1|9
1644569290000|2022-02-11 08:48:10|12363.2|12348.2|12359.3|12344.3|12363.2|12348.2|12359.3|12344.3|2
1644569300000|2022-02-11 08:48:20|12357.8|12342.8|12356.1|12341.1|12357.8|12342.8|12356.1|12341.1|9
1644569310000|2022-02-11 08:48:30|12361.1|12346.1|12361.1|12346.1|12361.1|12346.1|12361.1|12346.1|1
1644569410000|2022-02-11 08:50:10|12361.3|12346.3|12364.7|12349.7|12364.7|12349.7|12361.3|12346.3|1
1644569450000|2022-02-11 08:50:50|12364.5|12349.5|12363.1|12348.1|12364.5|12349.5|12363.1|12348.1|1
1644569500000|2022-02-11 08:51:40|12362.7|12347.7|12362.7|12347.7|12362.7|12347.7|12362.7|12347.7|0
1644569510000|2022-02-11 08:51:50|12363.1|12348.1|12361.6|12346.6|12363.1|12348.1|12361.6|12346.6|0
1644569620000|2022-02-11 08:53:40|12362.1|12347.1|12362.1|12347.1|12362.1|12347.1|12362.1|12347.1|0
1644569690000|2022-02-11 08:54:50|12361.2|12346.2|12361.2|12346.2|12361.2|12346.2|12361.2|12346.2|44
1644569760000|2022-02-11 08:56:00|12361.6|12346.6|12361.7|12346.7|12361.7|12346.7|12361.6|12346.6|0
1644569790000|2022-02-11 08:56:30|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|12361.3|12346.3|0
1644569800000|2022-02-11 08:56:40|12366.6|12351.6|12362.9|12347.9|12366.6|12351.6|12362.7|12347.7|1
1644569830000|2022-02-11 08:57:10|12362.4|12347.4|12362.4|12347.4|12362.4|12347.4|12362.4|12347.4|0
1644569880000|2022-02-11 08:58:00|12362.2|12347.2|12362.4|12347.4|12362.4|12347.4|12361.7|12346.7|0
1644569890000|2022-02-11 08:58:10|12363.2|12348.2|12363.2|12348.2|12363.4|12348.4|12363.2|12348.2|0
1644569910000|2022-02-11 08:58:30|12362.8|12347.8|12362.8|12347.8|12362.8|12347.8|12362.8|12347.8|0
1644569940000|2022-02-11 08:59:00|12363.1|12348.1|12367.2|12352.2|12367.2|12352.2|12363.1|12348.1|1
1644569970000|2022-02-11 08:59:30|12366.7|12351.7|12366.8|12351.8|12366.8|12351.8|12366.7|12351.7|1
1644569980000|2022-02-11 08:59:40|12366.9|12351.9|12367.2|12352.2|12367.2|12352.2|12366.9|12351.9|0
1644570030000|2022-02-11 09:00:30|12367.6|12352.6|12367.2|12352.2|12369.9|12354.9|12367.2|12352.2|2
1644570050000|2022-02-11 09:00:50|12367.3|12352.3|12367.4|12352.4|12367.4|12352.4|12367.3|12352.3|0
1644570080000|2022-02-11 09:01:20|12367.3|12352.3|12367.7|12352.7|12367.7|12352.7|12367.2|12352.2|0
1644570100000|2022-02-11 09:01:40|12367.8|12352.8|12368.2|12353.2|12368.2|12353.2|12367.8|12352.8|0
1644570120000|2022-02-11 09:02:00|12367.7|12352.7|12368.2|12353.2|12368.2|12353.2|12367.7|12352.7|0
1644570140000|2022-02-11 09:02:20|12367.4|12352.4|12368.3|12353.3|12368.3|12353.3|12367.4|12352.4|1
1644570150000|2022-02-11 09:02:30|12368.4|12353.4|12368.8|12353.8|12368.8|12353.8|12368.4|12353.4|0
1644570180000|2022-02-11 09:03:00|12367.9|12352.9|12367.9|12352.9|12367.9|12352.9|12367.9|12352.9|8
1644570190000|2022-02-11 09:03:10|12368|12353|12369.1|12354.1|12369.1|12354.1|12368|12353|1
1644570200000|2022-02-11 09:03:20|12370.4|12355.4|12370.3|12355.3|12370.4|12355.4|12369.8|12354.8|0
1644570240000|2022-02-11 09:04:00|12370.2|12355.2|12369.8|12354.8|12370.2|12355.2|12368.9|12353.9|0
1644570250000|2022-02-11 09:04:10|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|0
1644570260000|2022-02-11 09:04:20|12369.9|12354.9|12369.8|12354.8|12369.9|12354.9|12369.8|12354.8|0
1644570300000|2022-02-11 09:05:00|12369.4|12354.4|12369.4|12354.4|12369.8|12354.8|12369.4|12354.4|1
1644570310000|2022-02-11 09:05:10|12368.5|12353.5|12369.4|12354.4|12369.4|12354.4|12368.5|12353.5|11
1644570340000|2022-02-11 09:05:40|12369.5|12354.5|12369.9|12354.9|12369.9|12354.9|12369.5|12354.5|0
1644570370000|2022-02-11 09:06:10|12370.1|12355.1|12370|12355|12370.5|12355.5|12370|12355|0
1644570380000|2022-02-11 09:06:20|12370.1|12355.1|12370.5|12355.5|12370.6|12355.6|12370.1|12355.1|0
1644570390000|2022-02-11 09:06:30|||||||||1
1644570400000|2022-02-11 09:06:40|12372.5|12357.5|12370.4|12355.4|12373|12358|12370.4|12355.4|1
1644570420000|2022-02-11 09:07:00|12370.9|12355.9|12370.4|12355.4|12370.9|12355.9|12370.4|12355.4|1
1644570430000|2022-02-11 09:07:10|12370.9|12355.9|12371|12356|12371|12356|12370.9|12355.9|0
1644570440000|2022-02-11 09:07:20|||||||||1
1644570450000|2022-02-11 09:07:30|12371.5|12356.5|12371.6|12356.6|12371.6|12356.6|12371.5|12356.5|0
1644570510000|2022-02-11 09:08:30|12371.5|12356.5|12371.5|12356.5|12371.5|12356.5|12371.5|12356.5|0
1644570600000|2022-02-11 09:10:00|12371.6|12356.6|12371.5|12356.5|12371.6|12356.6|12371.5|12356.5|3
1644570670000|2022-02-11 09:11:10|12372|12357|12371.5|12356.5|12372|12357|12371.5|12356.5|0
1644570680000|2022-02-11 09:11:20|12371.4|12356.4|12371.5|12356.5|12372|12357|12371|12356|0
1644570690000|2022-02-11 09:11:30|12371.3|12356.3|12371.4|12356.4|12371.4|12356.4|12370.9|12355.9|0
1644570710000|2022-02-11 09:11:50|12371.5|12356.5|12371.5|12356.5|12371.5|12356.5|12371.5|12356.5|1
1644570720000|2022-02-11 09:12:00|||||||||1
1644570730000|2022-02-11 09:12:10|12368.9|12353.9|12365.9|12350.9|12368.9|12353.9|12365.9|12350.9|1
1644570740000|2022-02-11 09:12:20|||||||||1
1644570750000|2022-02-11 09:12:30|12366|12351|12365.9|12350.9|12366|12351|12365.9|12350.9|1
1644570760000|2022-02-11 09:12:40|12366|12351|12365.9|12350.9|12366.4|12351.4|12365.9|12350.9|1
1644570770000|2022-02-11 09:12:50|12366.4|12351.4|12369|12354|12369|12354|12366.4|12351.4|0
1644570780000|2022-02-11 09:13:00|12368.5|12353.5|12368.5|12353.5|12368.5|12353.5|12368.5|12353.5|0
1644570800000|2022-02-11 09:13:20|12368.6|12353.6|12369|12354|12369|12354|12368.6|12353.6|0
1644570810000|2022-02-11 09:13:30|12368.5|12353.5|12368|12353|12368.5|12353.5|12368|12353|0
1644570820000|2022-02-11 09:13:40|12368.9|12353.9|12367.4|12352.4|12368.9|12353.9|12367.4|12352.4|0
1644570840000|2022-02-11 09:14:00|||||||||4
1644570850000|2022-02-11 09:14:10|12367.5|12352.5|12367.4|12352.4|12367.9|12352.9|12367.4|12352.4|0
1644570870000|2022-02-11 09:14:30|12367.5|12352.5|12367.4|12352.4|12367.5|12352.5|12367.4|12352.4|0
1644570950000|2022-02-11 09:15:50|12367.9|12352.9|12367.4|12352.4|12367.9|12352.9|12367.4|12352.4|0
1644571020000|2022-02-11 09:17:00|12361.5|12346.5|12362.5|12347.5|12362.5|12347.5|12361.5|12346.5|1
1644571030000|2022-02-11 09:17:10|12363.4|12348.4|12363.4|12348.4|12363.4|12348.4|12363.4|12348.4|0
1644571050000|2022-02-11 09:17:30|12363.7|12348.7|12365.4|12350.4|12365.4|12350.4|12363.7|12348.7|0
1644571080000|2022-02-11 09:18:00|12365.5|12350.5|12365.9|12350.9|12365.9|12350.9|12365.5|12350.5|0
1644571090000|2022-02-11 09:18:10|12365.5|12350.5|12365.5|12350.5|12365.5|12350.5|12365.5|12350.5|0
1644571100000|2022-02-11 09:18:20|12366|12351|12364|12349|12367|12352|12363|12348|1
1644571120000|2022-02-11 09:18:40|12364.1|12349.1|12364.1|12349.1|12364.2|12349.2|12364.1|12349.1|9
1644571140000|2022-02-11 09:19:00|12363.5|12348.5|12363|12348|12364.1|12349.1|12363|12348|0
1644571160000|2022-02-11 09:19:20|12362.6|12347.6|12363.6|12348.6|12363.6|12348.6|12362.6|12347.6|1
1644571170000|2022-02-11 09:19:30|12363.4|12348.4|12363.6|12348.6|12363.6|12348.6|12362.5|12347.5|0
1644571180000|2022-02-11 09:19:40|12362|12347|12362.5|12347.5|12362.5|12347.5|12362|12347|0
1644571190000|2022-02-11 09:19:50|12362|12347|12362|12347|12362|12347|12362|12347|0
1644571280000|2022-02-11 09:21:20|12362.5|12347.5|12362.5|12347.5|12362.5|12347.5|12362.5|12347.5|0
1644571320000|2022-02-11 09:22:00|12362|12347|12357.6|12342.6|12362|12347|12357.6|12342.6|1
1644571330000|2022-02-11 09:22:10|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|0
1644571360000|2022-02-11 09:22:40|12358.6|12343.6|12359.1|12344.1|12359.1|12344.1|12357.5|12342.5|0
1644571370000|2022-02-11 09:22:50|12357.5|12342.5|12359.5|12344.5|12359.6|12344.6|12357.5|12342.5|0
1644571380000|2022-02-11 09:23:00|12359.4|12344.4|12359.5|12344.5|12359.5|12344.5|12359.4|12344.4|0
1644571390000|2022-02-11 09:23:10|12359.4|12344.4|12358.5|12343.5|12359.4|12344.4|12358.5|12343.5|0
1644571400000|2022-02-11 09:23:20|12356|12341|12353.9|12338.9|12356|12341|12353.9|12338.9|4
1644571410000|2022-02-11 09:23:30|12352.1|12337.1|12352.5|12337.5|12353|12338|12352|12337|4
1644571430000|2022-02-11 09:23:50|12352.4|12337.4|12348.4|12333.4|12352.4|12337.4|12348.4|12333.4|7
1644571440000|2022-02-11 09:24:00|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|0
1644571500000|2022-02-11 09:25:00|12348.9|12333.9|12350.9|12335.9|12350.9|12335.9|12348.9|12333.9|0
1644571540000|2022-02-11 09:25:40|12350.8|12335.8|12349.9|12334.9|12350.8|12335.8|12349.9|12334.9|0
1644571570000|2022-02-11 09:26:10|12350|12335|12350.4|12335.4|12350.4|12335.4|12350|12335|0
1644571680000|2022-02-11 09:28:00|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|0
1644571700000|2022-02-11 09:28:20|12351.5|12336.5|12351.9|12336.9|12351.9|12336.9|12351.5|12336.5|1
1644571710000|2022-02-11 09:28:30|12352.3|12337.3|12354.9|12339.9|12354.9|12339.9|12352.3|12337.3|2
1644571720000|2022-02-11 09:28:40|12355|12340|12354.4|12339.4|12355|12340|12354.4|12339.4|0
1644571730000|2022-02-11 09:28:50|12353.9|12338.9|12353.9|12338.9|12353.9|12338.9|12353.9|12338.9|0
1644571750000|2022-02-11 09:29:10|12354.1|12339.1|12355|12340|12355|12340|12354.1|12339.1|0
1644571760000|2022-02-11 09:29:20|12354.9|12339.9|12354.9|12339.9|12354.9|12339.9|12354.9|12339.9|0
1644571780000|2022-02-11 09:29:40|12353.5|12338.5|12353.5|12338.5|12353.5|12338.5|12353.5|12338.5|0
1644571790000|2022-02-11 09:29:50|12354.4|12339.4|12354.6|12339.6|12354.6|12339.6|12354.4|12339.4|1
1644571800000|2022-02-11 09:30:00|12355.9|12340.9|12355.9|12340.9|12355.9|12340.9|12355.9|12340.9|0
1644571810000|2022-02-11 09:30:10|12355.7|12340.7|12353.5|12338.5|12355.7|12340.7|12353.5|12338.5|1
1644571820000|2022-02-11 09:30:20|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|12353.1|12338.1|7
1644571860000|2022-02-11 09:31:00|12353.5|12338.5|12353.5|12338.5|12353.5|12338.5|12353.5|12338.5|0
1644571980000|2022-02-11 09:33:00|12352.1|12337.1|12351.6|12336.6|12352.1|12337.1|12351.6|12336.6|2
1644572020000|2022-02-11 09:33:40|12344.6|12329.6|12345.1|12330.1|12345.1|12330.1|12344.1|12329.1|2
1644572090000|2022-02-11 09:34:50|12346|12331|12346|12331|12346|12331|12346|12331|0
1644572110000|2022-02-11 09:35:10|12346.1|12331.1|12346.1|12331.1|12346.1|12331.1|12346.1|12331.1|0
1644572120000|2022-02-11 09:35:20|12346.2|12331.2|12348.1|12333.1|12348.1|12333.1|12346.2|12331.2|0
1644572130000|2022-02-11 09:35:30|12348|12333|12348.6|12333.6|12348.6|12333.6|12347.6|12332.6|0
1644572140000|2022-02-11 09:35:40|12348.4|12333.4|12347.1|12332.1|12348.4|12333.4|12347.1|12332.1|0
1644572170000|2022-02-11 09:36:10|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|12347.5|12332.5|0
1644572190000|2022-02-11 09:36:30|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|0
1644572200000|2022-02-11 09:36:40|12348.4|12333.4|12347.9|12332.9|12348.4|12333.4|12347.9|12332.9|4
1644572250000|2022-02-11 09:37:30|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|0
1644572270000|2022-02-11 09:37:50|12346.3|12331.3|12345.4|12330.4|12346.3|12331.3|12345.4|12330.4|0
1644572330000|2022-02-11 09:38:50|||||||||8
1644572340000|2022-02-11 09:39:00|12345|12330|12345|12330|12345|12330|12345|12330|0
1644572370000|2022-02-11 09:39:30|12346.1|12331.1|12346|12331|12346.1|12331.1|12346|12331|0
1644572380000|2022-02-11 09:39:40|12345.5|12330.5|12345.5|12330.5|12345.5|12330.5|12345.5|12330.5|0
1644572400000|2022-02-11 09:40:00|12346|12331|12346|12331|12346|12331|12346|12331|0
1644572410000|2022-02-11 09:40:10|12345.5|12330.5|12343.5|12328.5|12345.5|12330.5|12343.5|12328.5|0
1644572600000|2022-02-11 09:43:20|12344.1|12329.1|12344.1|12329.1|12344.1|12329.1|12344.1|12329.1|0
1644572610000|2022-02-11 09:43:30|12344|12329|12344|12329|12344|12329|12344|12329|0
1644572620000|2022-02-11 09:43:40|12345|12330|12345|12330|12345|12330|12345|12330|0
1644572630000|2022-02-11 09:43:50|12345.5|12330.5|12345.5|12330.5|12345.5|12330.5|12345.5|12330.5|0
1644572660000|2022-02-11 09:44:20|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|0
1644572700000|2022-02-11 09:45:00|12344.4|12329.4|12344.4|12329.4|12344.4|12329.4|12344.4|12329.4|1
1644572720000|2022-02-11 09:45:20|12344.9|12329.9|12341.4|12326.4|12344.9|12329.9|12341.4|12326.4|2
1644572740000|2022-02-11 09:45:40|12341.3|12326.3|12342.4|12327.4|12344.2|12329.2|12341.3|12326.3|3
1644572750000|2022-02-11 09:45:50|12342.7|12327.7|12342.4|12327.4|12344.4|12329.4|12342.4|12327.4|0
1644572780000|2022-02-11 09:46:20|12342.5|12327.5|12342.4|12327.4|12342.9|12327.9|12342.4|12327.4|0
1644572810000|2022-02-11 09:46:50|12342.3|12327.3|12342.3|12327.3|12342.3|12327.3|12342.3|12327.3|0
1644572820000|2022-02-11 09:47:00|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|12342.3|12327.3|2
1644572830000|2022-02-11 09:47:10|12342.3|12327.3|12342.3|12327.3|12342.4|12327.4|12342.3|12327.3|0
1644572840000|2022-02-11 09:47:20|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|0
1644572850000|2022-02-11 09:47:30|12342.9|12327.9|12342.9|12327.9|12342.9|12327.9|12342.9|12327.9|1
1644572860000|2022-02-11 09:47:40|12342.8|12327.8|12342.4|12327.4|12342.8|12327.8|12342.4|12327.4|0
1644572870000|2022-02-11 09:47:50|||||||||1
1644572880000|2022-02-11 09:48:00|12342.8|12327.8|12342.8|12327.8|12342.8|12327.8|12342.8|12327.8|1
1644572890000|2022-02-11 09:48:10|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|1
1644572950000|2022-02-11 09:49:10|12342.8|12327.8|12342.4|12327.4|12342.8|12327.8|12342.4|12327.4|1
1644573060000|2022-02-11 09:51:00|12342.3|12327.3|12342.3|12327.3|12342.3|12327.3|12342.3|12327.3|0
1644573070000|2022-02-11 09:51:10|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|0
1644573120000|2022-02-11 09:52:00|12341.4|12326.4|12341.3|12326.3|12341.4|12326.4|12341.3|12326.3|1
1644573130000|2022-02-11 09:52:10|12341|12326|12340.9|12325.9|12341.4|12326.4|12340.9|12325.9|0
1644573140000|2022-02-11 09:52:20|12341.4|12326.4|12341.5|12326.5|12341.5|12326.5|12341.4|12326.4|0
1644573150000|2022-02-11 09:52:30|12342.3|12327.3|12342.3|12327.3|12342.3|12327.3|12342.3|12327.3|0
1644573180000|2022-02-11 09:53:00|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|0
1644573240000|2022-02-11 09:54:00|12342.3|12327.3|12341.9|12326.9|12342.3|12327.3|12341.9|12326.9|0
1644573260000|2022-02-11 09:54:20|12342.3|12327.3|12335.6|12320.6|12342.3|12327.3|12333.6|12318.6|78
1644573270000|2022-02-11 09:54:30|12337.1|12322.1|12336.6|12321.6|12337.1|12322.1|12336.6|12321.6|0
1644573280000|2022-02-11 09:54:40|12336.8|12321.8|12337.7|12322.7|12337.7|12322.7|12336.8|12321.8|0
1644573290000|2022-02-11 09:54:50|12337.6|12322.6|12337.6|12322.6|12337.6|12322.6|12337.6|12322.6|0
1644573300000|2022-02-11 09:55:00|12337.2|12322.2|12337.2|12322.2|12337.2|12322.2|12337.2|12322.2|0
1644573340000|2022-02-11 09:55:40|12337.3|12322.3|12338.1|12323.1|12338.1|12323.1|12337.3|12322.3|0
1644573350000|2022-02-11 09:55:50|12338.4|12323.4|12339.3|12324.3|12339.3|12324.3|12338.4|12323.4|0
1644573460000|2022-02-11 09:57:40|12339.1|12324.1|12339.1|12324.1|12339.1|12324.1|12339.1|12324.1|1
1644573470000|2022-02-11 09:57:50|12339.2|12324.2|12339.3|12324.3|12339.3|12324.3|12339.2|12324.2|0
1644573480000|2022-02-11 09:58:00|12339|12324|12337.2|12322.2|12339.3|12324.3|12337.2|12322.2|0
1644573490000|2022-02-11 09:58:10|12338.7|12323.7|12339.2|12324.2|12339.2|12324.2|12336.2|12321.2|0
1644573500000|2022-02-11 09:58:20|12339|12324|12337.7|12322.7|12339|12324|12337.7|12322.7|0
1644573510000|2022-02-11 09:58:30|12337.6|12322.6|12337.6|12322.6|12337.6|12322.6|12337.6|12322.6|0
1644573520000|2022-02-11 09:58:40|12336.7|12321.7|12336.6|12321.6|12336.7|12321.7|12336.6|12321.6|0
1644573550000|2022-02-11 09:59:10|12335.7|12320.7|12335.7|12320.7|12335.7|12320.7|12335.7|12320.7|0
1644573610000|2022-02-11 10:00:10|12333.3|12318.3|12330.8|12315.8|12333.3|12318.3|12330.8|12315.8|17
1644573620000|2022-02-11 10:00:20|12329.8|12314.8|12331.8|12316.8|12331.8|12316.8|12329.8|12314.8|1
1644573630000|2022-02-11 10:00:30|12331.9|12316.9|12332.8|12317.8|12333.3|12318.3|12331.9|12316.9|0
1644573640000|2022-02-11 10:00:40|||||||||1
1644573660000|2022-02-11 10:01:00|12332.9|12317.9|12333.8|12318.8|12333.8|12318.8|12332.9|12317.9|0
1644573670000|2022-02-11 10:01:10|12333.7|12318.7|12333.7|12318.7|12333.7|12318.7|12333.7|12318.7|0
1644573690000|2022-02-11 10:01:30|12332.8|12317.8|12331.2|12316.2|12332.8|12317.8|12331.2|12316.2|1
1644573710000|2022-02-11 10:01:50|12331.3|12316.3|12332.7|12317.7|12332.7|12317.7|12329.8|12314.8|2
1644573720000|2022-02-11 10:02:00|12330.5|12315.5|12332.8|12317.8|12333.3|12318.3|12330.3|12315.3|1
1644573780000|2022-02-11 10:03:00|12330.3|12315.3|12329.2|12314.2|12330.7|12315.7|12327.7|12312.7|5
1644573790000|2022-02-11 10:03:10|12329.4|12314.4|12330.7|12315.7|12330.7|12315.7|12327.7|12312.7|0
1644573800000|2022-02-11 10:03:20|12329.7|12314.7|12329.7|12314.7|12329.7|12314.7|12329.7|12314.7|2
1644573810000|2022-02-11 10:03:30|12331.2|12316.2|12333.7|12318.7|12333.7|12318.7|12331.2|12316.2|3
1644573820000|2022-02-11 10:03:40|12330.2|12315.2|12333.7|12318.7|12333.7|12318.7|12329.7|12314.7|1
1644573840000|2022-02-11 10:04:00|12329.3|12314.3|12331.7|12316.7|12332.8|12317.8|12329.3|12314.3|0
1644573880000|2022-02-11 10:04:40|12332.7|12317.7|12338.7|12323.7|12338.7|12323.7|12332.7|12317.7|4
1644573890000|2022-02-11 10:04:50|12338.6|12323.6|12337.4|12322.4|12338.6|12323.6|12337.4|12322.4|0
1644573900000|2022-02-11 10:05:00|12335.2|12320.2|12337.7|12322.7|12337.7|12322.7|12334.7|12319.7|2
1644573910000|2022-02-11 10:05:10|12336.7|12321.7|12336.7|12321.7|12336.7|12321.7|12336.7|12321.7|0
1644573970000|2022-02-11 10:06:10|12336.6|12321.6|12335.7|12320.7|12336.6|12321.6|12335.7|12320.7|1
1644574000000|2022-02-11 10:06:40|12335.3|12320.3|12332.7|12317.7|12335.3|12320.3|12332.7|12317.7|0
1644574050000|2022-02-11 10:07:30|12332.4|12317.4|12330.1|12315.1|12332.4|12317.4|12330.1|12315.1|4
1644574060000|2022-02-11 10:07:40|12330.2|12315.2|12330.2|12315.2|12330.2|12315.2|12330.2|12315.2|0
1644574070000|2022-02-11 10:07:50|12331.2|12316.2|12331.2|12316.2|12331.2|12316.2|12331.2|12316.2|0
1644574080000|2022-02-11 10:08:00|12331.4|12316.4|12332.7|12317.7|12332.7|12317.7|12331.4|12316.4|0
1644574090000|2022-02-11 10:08:10|12333.1|12318.1|12333.7|12318.7|12333.7|12318.7|12333.1|12318.1|0
1644574100000|2022-02-11 10:08:20|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|0
1644574110000|2022-02-11 10:08:30|12334.7|12319.7|12334.7|12319.7|12334.7|12319.7|12334.7|12319.7|0
1644574140000|2022-02-11 10:09:00|12334.8|12319.8|12335.7|12320.7|12335.7|12320.7|12334.8|12319.8|0
1644574150000|2022-02-11 10:09:10|12335.8|12320.8|12333.6|12318.6|12335.8|12320.8|12333.6|12318.6|0
1644574190000|2022-02-11 10:09:50|12334|12319|12334|12319|12334|12319|12334|12319|34
1644574430000|2022-02-11 10:13:50|12334.1|12319.1|12334.5|12319.5|12334.5|12319.5|12334.1|12319.1|0
1644574480000|2022-02-11 10:14:40|12334.1|12319.1|12333|12318|12334.1|12319.1|12333|12318|1
1644574490000|2022-02-11 10:14:50|12332.8|12317.8|12332.4|12317.4|12332.8|12317.8|12332.4|12317.4|0
1644574500000|2022-02-11 10:15:00|12332.5|12317.5|12334|12319|12334|12319|12332.5|12317.5|0
1644574510000|2022-02-11 10:15:10|12334.1|12319.1|12337|12322|12337|12322|12334.1|12319.1|1
1644574520000|2022-02-11 10:15:20|12337.4|12322.4|12337.4|12322.4|12337.4|12322.4|12337.4|12322.4|0
1644574560000|2022-02-11 10:16:00|12337.5|12322.5|12337.5|12322.5|12337.5|12322.5|12337.5|12322.5|1
1644574620000|2022-02-11 10:17:00|12337.4|12322.4|12337.4|12322.4|12337.4|12322.4|12337.4|12322.4|0
1644574670000|2022-02-11 10:17:50|12336|12321|12336|12321|12336|12321|12336|12321|0
1644574790000|2022-02-11 10:19:50|12335.8|12320.8|12334.6|12319.6|12335.8|12320.8|12334.6|12319.6|1
1644574800000|2022-02-11 10:20:00|12332.9|12317.9|12333|12318|12333|12318|12332.9|12317.9|0
1644574820000|2022-02-11 10:20:20|12332.9|12317.9|12332.5|12317.5|12332.9|12317.9|12332.5|12317.5|0
1644574850000|2022-02-11 10:20:50|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|6
1644574890000|2022-02-11 10:21:30|12332.5|12317.5|12334.7|12319.7|12334.7|12319.7|12332.5|12317.5|0
1644574900000|2022-02-11 10:21:40|12337.5|12322.5|12338.7|12323.7|12338.7|12323.7|12337.5|12322.5|0
1644574920000|2022-02-11 10:22:00|12338.6|12323.6|12338.6|12323.6|12338.6|12323.6|12338.6|12323.6|0
1644574980000|2022-02-11 10:23:00|||||||||1
1644575090000|2022-02-11 10:24:50|12338.8|12323.8|12340.6|12325.6|12340.6|12325.6|12338.8|12323.8|0
1644575100000|2022-02-11 10:25:00|12341.1|12326.1|12341.1|12326.1|12341.1|12326.1|12341.1|12326.1|0
1644575180000|2022-02-11 10:26:20|12340.6|12325.6|12340.6|12325.6|12340.6|12325.6|12340.6|12325.6|0
1644575190000|2022-02-11 10:26:30|12340.5|12325.5|12339.6|12324.6|12340.5|12325.5|12339.6|12324.6|0
1644575200000|2022-02-11 10:26:40|||||||||2
1644575240000|2022-02-11 10:27:20|||||||||1
1644575270000|2022-02-11 10:27:50|12339.5|12324.5|12339.1|12324.1|12339.5|12324.5|12339.1|12324.1|0
1644575280000|2022-02-11 10:28:00|12339.2|12324.2|12339.2|12324.2|12339.2|12324.2|12339.2|12324.2|1
1644575320000|2022-02-11 10:28:40|12339.1|12324.1|12339.2|12324.2|12339.2|12324.2|12339.1|12324.1|2
1644575340000|2022-02-11 10:29:00|12339.1|12324.1|12339.2|12324.2|12339.2|12324.2|12339.1|12324.1|1
1644575390000|2022-02-11 10:29:50|||||||||2
1644575400000|2022-02-11 10:30:00|||||||||1
1644575440000|2022-02-11 10:30:40|||||||||1
1644575470000|2022-02-11 10:31:10|||||||||2
1644575480000|2022-02-11 10:31:20|12339.1|12324.1|12333.6|12318.6|12339.1|12324.1|12333.6|12318.6|0
1644575510000|2022-02-11 10:31:50|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|0
1644575530000|2022-02-11 10:32:10|||||||||1
1644575540000|2022-02-11 10:32:20|||||||||2
1644575580000|2022-02-11 10:33:00|12335.7|12320.7|12338.7|12323.7|12339.2|12324.2|12335.7|12320.7|0
1644575590000|2022-02-11 10:33:10|12339.2|12324.2|12339.2|12324.2|12339.2|12324.2|12339.2|12324.2|1
1644575600000|2022-02-11 10:33:20|12338.1|12323.1|12338.1|12323.1|12338.1|12323.1|12338.1|12323.1|0
1644575610000|2022-02-11 10:33:30|12338|12323|12336.6|12321.6|12338|12323|12336.6|12321.6|0
1644575650000|2022-02-11 10:34:10|||||||||1
1644575660000|2022-02-11 10:34:20|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|0
1644575670000|2022-02-11 10:34:30|12335.6|12320.6|12335.6|12320.6|12335.6|12320.6|12335.6|12320.6|0
1644575710000|2022-02-11 10:35:10|||||||||2
1644575720000|2022-02-11 10:35:20|12336.1|12321.1|12336.1|12321.1|12336.1|12321.1|12336.1|12321.1|0
1644575730000|2022-02-11 10:35:30|12335.6|12320.6|12335.6|12320.6|12335.6|12320.6|12335.6|12320.6|1
1644575830000|2022-02-11 10:37:10|12336.6|12321.6|12337|12322|12337|12322|12336.6|12321.6|12
1644575920000|2022-02-11 10:38:40|||||||||5
1644575970000|2022-02-11 10:39:30|12343.9|12328.9|12344.9|12329.9|12344.9|12329.9|12343.9|12328.9|25
1644576010000|2022-02-11 10:40:10|12341.2|12326.2|12338.9|12323.9|12341.2|12326.2|12338.9|12323.9|3
1644576020000|2022-02-11 10:40:20|12339.3|12324.3|12342.4|12327.4|12342.4|12327.4|12339.3|12324.3|0
1644576040000|2022-02-11 10:40:40|12342.6|12327.6|12343|12328|12343|12328|12342.6|12327.6|0
1644576060000|2022-02-11 10:41:00|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|1
1644576120000|2022-02-11 10:42:00|12344.7|12329.7|12343.9|12328.9|12346|12331|12343.9|12328.9|1
1644576130000|2022-02-11 10:42:10|12343|12328|12343|12328|12343|12328|12343|12328|0
1644576150000|2022-02-11 10:42:30|12344|12329|12344.1|12329.1|12344.1|12329.1|12344|12329|3
1644576160000|2022-02-11 10:42:40|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|12344.5|12329.5|0
1644576190000|2022-02-11 10:43:10|12344.9|12329.9|12344.9|12329.9|12344.9|12329.9|12344.9|12329.9|2
1644576210000|2022-02-11 10:43:30|12344.5|12329.5|12344.4|12329.4|12344.9|12329.9|12344.4|12329.4|3
1644576220000|2022-02-11 10:43:40|12345.9|12330.9|12345.9|12330.9|12345.9|12330.9|12345.9|12330.9|0
1644576230000|2022-02-11 10:43:50|12346.9|12331.9|12349.4|12334.4|12349.4|12334.4|12346.9|12331.9|0
1644576240000|2022-02-11 10:44:00|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|0
1644576350000|2022-02-11 10:45:50|12351|12336|12351.4|12336.4|12351.4|12336.4|12351|12336|0
1644576360000|2022-02-11 10:46:00|12351.9|12336.9|12351.9|12336.9|12352.4|12337.4|12351.9|12336.9|5
1644576400000|2022-02-11 10:46:40|12352|12337|12352|12337|12352|12337|12352|12337|0
1644576420000|2022-02-11 10:47:00|12352.5|12337.5|12356|12341|12356|12341|12352.5|12337.5|9
1644576430000|2022-02-11 10:47:10|12355.9|12340.9|12356|12341|12356|12341|12355.9|12340.9|6
1644576450000|2022-02-11 10:47:30|||||||||1
1644576460000|2022-02-11 10:47:40|12358|12343|12359.5|12344.5|12359.5|12344.5|12358|12343|6
1644576470000|2022-02-11 10:47:50|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|12358.5|12343.5|9
1644576480000|2022-02-11 10:48:00|12357.6|12342.6|12357.6|12342.6|12357.6|12342.6|12357.6|12342.6|0
1644576490000|2022-02-11 10:48:10|12357.1|12342.1|12357.1|12342.1|12357.1|12342.1|12357.1|12342.1|3
1644576500000|2022-02-11 10:48:20|||||||||1
1644576510000|2022-02-11 10:48:30|||||||||1
1644576540000|2022-02-11 10:49:00|12358.6|12343.6|12361|12346|12361|12346|12358.6|12343.6|6
1644576560000|2022-02-11 10:49:20|12361.5|12346.5|12364.1|12349.1|12364.1|12349.1|12361.5|12346.5|1
1644576570000|2022-02-11 10:49:30|12366.7|12351.7|12367.1|12352.1|12367.1|12352.1|12366.7|12351.7|3
1644576580000|2022-02-11 10:49:40|12366.9|12351.9|12365.6|12350.6|12366.9|12351.9|12364.6|12349.6|0
1644576590000|2022-02-11 10:49:50|12365.1|12350.1|12365.1|12350.1|12365.1|12350.1|12365.1|12350.1|2
1644576600000|2022-02-11 10:50:00|12364.6|12349.6|12370.1|12355.1|12370.6|12355.6|12364.1|12349.1|10
1644576610000|2022-02-11 10:50:10|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|12370.5|12355.5|5
1644576640000|2022-02-11 10:50:40|12375.5|12360.5|12375.5|12360.5|12375.5|12360.5|12375.5|12360.5|1
1644576650000|2022-02-11 10:50:50|12377.5|12362.5|12377.5|12362.5|12377.5|12362.5|12377.5|12362.5|0
1644576660000|2022-02-11 10:51:00|12377|12362|12380.6|12365.6|12380.6|12365.6|12377|12362|10
1644576670000|2022-02-11 10:51:10|12380.2|12365.2|12380.2|12365.2|12380.2|12365.2|12380.2|12365.2|7
1644576680000|2022-02-11 10:51:20|12378.6|12363.6|12378.5|12363.5|12378.6|12363.6|12378.5|12363.5|1
1644576710000|2022-02-11 10:51:50|12378.6|12363.6|12378.6|12363.6|12378.6|12363.6|12378.6|12363.6|0
1644576720000|2022-02-11 10:52:00|12378.7|12363.7|12379.3|12364.3|12380.1|12365.1|12378.7|12363.7|4
1644576730000|2022-02-11 10:52:10|12377.7|12362.7|12378.7|12363.7|12379.2|12364.2|12377.7|12362.7|19
1644576740000|2022-02-11 10:52:20|12380.1|12365.1|12380.1|12365.1|12380.1|12365.1|12380.1|12365.1|1
1644576750000|2022-02-11 10:52:30|12381.7|12366.7|12382.5|12367.5|12382.5|12367.5|12381.7|12366.7|1
1644576760000|2022-02-11 10:52:40|12385.7|12370.7|12386.7|12371.7|12386.7|12371.7|12385.7|12370.7|0
1644576770000|2022-02-11 10:52:50|12387.2|12372.2|12386.2|12371.2|12387.2|12372.2|12386.2|12371.2|8
1644576790000|2022-02-11 10:53:10|12385.7|12370.7|12385.7|12370.7|12385.7|12370.7|12385.7|12370.7|0
1644576840000|2022-02-11 10:54:00|12386.2|12371.2|12386.1|12371.1|12386.2|12371.2|12386.1|12371.1|4
1644576850000|2022-02-11 10:54:10|12385.7|12370.7|12384.7|12369.7|12385.7|12370.7|12384.7|12369.7|0
1644576900000|2022-02-11 10:55:00|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|1
1644576930000|2022-02-11 10:55:30|12383.6|12368.6|12383.2|12368.2|12383.6|12368.6|12383.2|12368.2|10
1644576950000|2022-02-11 10:55:50|12385.2|12370.2|12384.7|12369.7|12385.2|12370.2|12384.7|12369.7|1
1644576980000|2022-02-11 10:56:20|12383.7|12368.7|12383.2|12368.2|12383.7|12368.7|12383.2|12368.2|0
1644577020000|2022-02-11 10:57:00|12382.6|12367.6|12382.6|12367.6|12382.6|12367.6|12382.6|12367.6|1
1644577030000|2022-02-11 10:57:10|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|12382.2|12367.2|0
1644577050000|2022-02-11 10:57:30|12382.3|12367.3|12383.2|12368.2|12383.2|12368.2|12382.3|12367.3|0
1644577130000|2022-02-11 10:58:50|12384.2|12369.2|12384.2|12369.2|12384.7|12369.7|12384.2|12369.2|6
1644577140000|2022-02-11 10:59:00|12384.3|12369.3|12384.7|12369.7|12384.7|12369.7|12384.3|12369.3|0
1644577150000|2022-02-11 10:59:10|12384.8|12369.8|12385.7|12370.7|12386.2|12371.2|12384.8|12369.8|0
1644577160000|2022-02-11 10:59:20|12385.2|12370.2|12385.2|12370.2|12385.2|12370.2|12385.2|12370.2|0
1644577170000|2022-02-11 10:59:30|12384.7|12369.7|12384.7|12369.7|12384.7|12369.7|12384.7|12369.7|0
1644577220000|2022-02-11 11:00:20|12383.6|12368.6|12382.6|12367.6|12383.6|12368.6|12382.1|12367.1|0
1644577240000|2022-02-11 11:00:40|12382.3|12367.3|12379.7|12364.7|12382.3|12367.3|12379.2|12364.2|0
1644577260000|2022-02-11 11:01:00|12379.5|12364.5|12377.2|12362.2|12379.5|12364.5|12377.2|12362.2|1
1644577270000|2022-02-11 11:01:10|12377|12362|12375.6|12360.6|12377|12362|12375.6|12360.6|0
1644577290000|2022-02-11 11:01:30|12375.1|12360.1|12375.1|12360.1|12375.1|12360.1|12375.1|12360.1|1
1644577300000|2022-02-11 11:01:40|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|0
1644577310000|2022-02-11 11:01:50|12373.7|12358.7|12376.2|12361.2|12376.2|12361.2|12373.7|12358.7|1
1644577330000|2022-02-11 11:02:10|12378|12363|12376.7|12361.7|12378|12363|12376.7|12361.7|1
1644577350000|2022-02-11 11:02:30|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|12374.7|12359.7|0
1644577360000|2022-02-11 11:02:40|12374.6|12359.6|12374.2|12359.2|12374.6|12359.6|12374.2|12359.2|0
1644577370000|2022-02-11 11:02:50|12373.2|12358.2|12373.3|12358.3|12373.3|12358.3|12373.2|12358.2|18
1644577460000|2022-02-11 11:04:20|12372.2|12357.2|12373.3|12358.3|12373.3|12358.3|12372.2|12357.2|3
1644577470000|2022-02-11 11:04:30|12373.4|12358.4|12373.4|12358.4|12373.4|12358.4|12373.4|12358.4|0
1644577480000|2022-02-11 11:04:40|12373.3|12358.3|12373.3|12358.3|12373.3|12358.3|12373.3|12358.3|0
1644577530000|2022-02-11 11:05:30|12373.8|12358.8|12373.8|12358.8|12373.8|12358.8|12373.8|12358.8|0
1644577560000|2022-02-11 11:06:00|12373.9|12358.9|12374.3|12359.3|12374.3|12359.3|12373.9|12358.9|0
1644577620000|2022-02-11 11:07:00|12375.3|12360.3|12375.3|12360.3|12375.3|12360.3|12375.3|12360.3|0
1644577660000|2022-02-11 11:07:40|12375.4|12360.4|12376.8|12361.8|12376.8|12361.8|12375.4|12360.4|0
1644577670000|2022-02-11 11:07:50|||||||||1
1644577680000|2022-02-11 11:08:00|12376.3|12361.3|12376.8|12361.8|12376.8|12361.8|12376.2|12361.2|1
1644577690000|2022-02-11 11:08:10|12376.9|12361.9|12376.9|12361.9|12376.9|12361.9|12376.9|12361.9|0
1644577700000|2022-02-11 11:08:20|12377.3|12362.3|12375.3|12360.3|12377.3|12362.3|12375.3|12360.3|1
1644577740000|2022-02-11 11:09:00|12375.7|12360.7|12375.7|12360.7|12375.7|12360.7|12375.7|12360.7|2
1644577750000|2022-02-11 11:09:10|12377.6|12362.6|12381.2|12366.2|12381.2|12366.2|12377.6|12362.6|1
1644577760000|2022-02-11 11:09:20|12384.7|12369.7|12385.3|12370.3|12385.3|12370.3|12384.7|12369.7|5
1644577770000|2022-02-11 11:09:30|12384.8|12369.8|12383.3|12368.3|12384.8|12369.8|12382.7|12367.7|0
1644577790000|2022-02-11 11:09:50|12382.7|12367.7|12382.8|12367.8|12382.8|12367.8|12382.7|12367.7|0
1644577800000|2022-02-11 11:10:00|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|0
1644577830000|2022-02-11 11:10:30|12383.2|12368.2|12382.8|12367.8|12383.2|12368.2|12382.6|12367.6|0
1644577840000|2022-02-11 11:10:40|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|0
1644577920000|2022-02-11 11:12:00|12383|12368|12382.2|12367.2|12383|12368|12381.7|12366.7|1
1644577930000|2022-02-11 11:12:10|12382.6|12367.6|12382.6|12367.6|12382.6|12367.6|12382.6|12367.6|0
1644577970000|2022-02-11 11:12:50|||||||||4
1644577980000|2022-02-11 11:13:00|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|0
1644577990000|2022-02-11 11:13:10|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|12383.3|12368.3|0
1644578020000|2022-02-11 11:13:40|12383.1|12368.1|12382.3|12367.3|12383.1|12368.1|12382.3|12367.3|0
1644578040000|2022-02-11 11:14:00|12382.7|12367.7|12382.7|12367.7|12382.7|12367.7|12382.7|12367.7|0
1644578070000|2022-02-11 11:14:30|12383.4|12368.4|12387.7|12372.7|12387.8|12372.8|12383.4|12368.4|1
1644578080000|2022-02-11 11:14:40|12385.2|12370.2|12384.6|12369.6|12385.2|12370.2|12384.6|12369.6|0
1644578100000|2022-02-11 11:15:00|12384.2|12369.2|12384.2|12369.2|12384.2|12369.2|12384.2|12369.2|6
1644578110000|2022-02-11 11:15:10|12383.8|12368.8|12380.3|12365.3|12383.8|12368.8|12380.3|12365.3|0
1644578130000|2022-02-11 11:15:30|12380.1|12365.1|12379.7|12364.7|12380.1|12365.1|12379.7|12364.7|0
1644578140000|2022-02-11 11:15:40|12380.1|12365.1|12382.7|12367.7|12382.7|12367.7|12380.1|12365.1|0
1644578150000|2022-02-11 11:15:50|12382.6|12367.6|12381.3|12366.3|12382.6|12367.6|12381.3|12366.3|0
1644578180000|2022-02-11 11:16:20|12381.2|12366.2|12380.8|12365.8|12381.2|12366.2|12380.8|12365.8|0
1644578280000|2022-02-11 11:18:00|12381.2|12366.2|12381.2|12366.2|12381.2|12366.2|12381.2|12366.2|2
1644578290000|2022-02-11 11:18:10|12379.7|12364.7|12381.2|12366.2|12381.2|12366.2|12379.7|12364.7|1
1644578340000|2022-02-11 11:19:00|12381.1|12366.1|12381.1|12366.1|12381.1|12366.1|12381.1|12366.1|12
1644578370000|2022-02-11 11:19:30|12381.2|12366.2|12381.1|12366.1|12381.2|12366.2|12381.1|12366.1|1
1644578420000|2022-02-11 11:20:20|12381.2|12366.2|12381.2|12366.2|12381.2|12366.2|12381.2|12366.2|0
1644578430000|2022-02-11 11:20:30|12381.1|12366.1|12381.1|12366.1|12381.1|12366.1|12381.1|12366.1|0
1644578470000|2022-02-11 11:21:10|12381|12366|12381|12366|12381|12366|12381|12366|3
1644578520000|2022-02-11 11:22:00|12380.9|12365.9|12379.7|12364.7|12380.9|12365.9|12379.7|12364.7|0
1644578530000|2022-02-11 11:22:10|12380.8|12365.8|12381.1|12366.1|12381.5|12366.5|12380.8|12365.8|0
1644578560000|2022-02-11 11:22:40|12381|12366|12381.1|12366.1|12381.1|12366.1|12381|12366|6
1644578580000|2022-02-11 11:23:00|12381.5|12366.5|12381.5|12366.5|12381.5|12366.5|12381.5|12366.5|0
1644578620000|2022-02-11 11:23:40|||||||||5
1644578630000|2022-02-11 11:23:50|12381|12366|12381|12366|12381|12366|12381|12366|1
1644578650000|2022-02-11 11:24:10|12380.9|12365.9|12380.5|12365.5|12380.9|12365.9|12380.1|12365.1|1
1644578660000|2022-02-11 11:24:20|12379.7|12364.7|12379.6|12364.6|12380.5|12365.5|12379.6|12364.6|0
1644578690000|2022-02-11 11:24:50|12379.5|12364.5|12378.5|12363.5|12379.5|12364.5|12378.5|12363.5|0
1644578710000|2022-02-11 11:25:10|12378|12363|12378|12363|12378|12363|12378|12363|0
1644578750000|2022-02-11 11:25:50|12378.5|12363.5|12378.5|12363.5|12378.5|12363.5|12378.5|12363.5|0
1644578770000|2022-02-11 11:26:10|12379|12364|12380|12365|12380|12365|12379|12364|6
1644578810000|2022-02-11 11:26:50|12379.1|12364.1|12379.1|12364.1|12379.1|12364.1|12379.1|12364.1|0
1644578870000|2022-02-11 11:27:50|12380|12365|12380|12365|12380|12365|12380|12365|0
1644578880000|2022-02-11 11:28:00|12380.2|12365.2|12381|12366|12381|12366|12380.2|12365.2|0
1644578910000|2022-02-11 11:28:30|||||||||15
1644578970000|2022-02-11 11:29:30|12383.1|12368.1|12383.1|12368.1|12383.1|12368.1|12383.1|12368.1|0
1644579040000|2022-02-11 11:30:40|12383.5|12368.5|12383.5|12368.5|12384|12369|12383.5|12368.5|10
1644579050000|2022-02-11 11:30:50|12383.9|12368.9|12384|12369|12384|12369|12383.9|12368.9|0
1644579100000|2022-02-11 11:31:40|12383.9|12368.9|12383.9|12368.9|12383.9|12368.9|12383.9|12368.9|0
1644579110000|2022-02-11 11:31:50|12384|12369|12383.9|12368.9|12384|12369|12383.9|12368.9|4
1644579120000|2022-02-11 11:32:00|12383.4|12368.4|12380.9|12365.9|12383.4|12368.4|12380.9|12365.9|0
1644579130000|2022-02-11 11:32:10|12380.5|12365.5|12380.5|12365.5|12380.5|12365.5|12380.5|12365.5|0
1644579140000|2022-02-11 11:32:20|12380.4|12365.4|12380|12365|12380.4|12365.4|12380|12365|0
1644579160000|2022-02-11 11:32:40|||||||||3
1644579190000|2022-02-11 11:33:10|12380.5|12365.5|12380.5|12365.5|12380.5|12365.5|12380.5|12365.5|4
1644579200000|2022-02-11 11:33:20|12380.4|12365.4|12380|12365|12380.4|12365.4|12380|12365|0
1644579300000|2022-02-11 11:35:00|12380.9|12365.9|12380.9|12365.9|12380.9|12365.9|12380.9|12365.9|0
1644579370000|2022-02-11 11:36:10|||||||||4
1644579380000|2022-02-11 11:36:20|12381|12366|12377.9|12362.9|12381.4|12366.4|12377.9|12362.9|1
1644579390000|2022-02-11 11:36:30|12377.5|12362.5|12378|12363|12378|12363|12377.5|12362.5|0
1644579400000|2022-02-11 11:36:40|12377.9|12362.9|12377|12362|12377.9|12362.9|12377|12362|0
1644579410000|2022-02-11 11:36:50|12381.5|12366.5|12381.3|12366.3|12381.5|12366.5|12381.3|12366.3|0
1644579420000|2022-02-11 11:37:00|12380.5|12365.5|12380.5|12365.5|12380.5|12365.5|12380.5|12365.5|0
1644579510000|2022-02-11 11:38:30|12380.4|12365.4|12380.4|12365.4|12380.4|12365.4|12380.4|12365.4|0
1644579520000|2022-02-11 11:38:40|12381|12366|12384.9|12369.9|12384.9|12369.9|12381|12366|0
1644579530000|2022-02-11 11:38:50|||||||||6
1644579640000|2022-02-11 11:40:40|||||||||1
1644579660000|2022-02-11 11:41:00|12385.1|12370.1|12386.4|12371.4|12386.4|12371.4|12385.1|12370.1|0
1644579670000|2022-02-11 11:41:10|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|12386.9|12371.9|1
1644579700000|2022-02-11 11:41:40|||||||||5
1644579720000|2022-02-11 11:42:00|12384.9|12369.9|12384.9|12369.9|12384.9|12369.9|12384.9|12369.9|0
1644579730000|2022-02-11 11:42:10|12382.5|12367.5|12382.5|12367.5|12382.5|12367.5|12382.5|12367.5|0
1644579770000|2022-02-11 11:42:50|12384|12369|12384|12369|12384|12369|12384|12369|0
1644579780000|2022-02-11 11:43:00|12383.4|12368.4|12382.4|12367.4|12383.4|12368.4|12382.4|12367.4|1
1644579790000|2022-02-11 11:43:10|12382.3|12367.3|12381.9|12366.9|12382.4|12367.4|12381.9|12366.9|0
1644579800000|2022-02-11 11:43:20|12381.2|12366.2|12379.4|12364.4|12381.2|12366.2|12379.4|12364.4|0
1644579820000|2022-02-11 11:43:40|||||||||1
1644579830000|2022-02-11 11:43:50|12378|12363|12378.9|12363.9|12378.9|12363.9|12378|12363|1
1644579840000|2022-02-11 11:44:00|12378.7|12363.7|12378.9|12363.9|12378.9|12363.9|12377.9|12362.9|0
1644579850000|2022-02-11 11:44:10|12380.4|12365.4|12380.4|12365.4|12380.4|12365.4|12380.4|12365.4|0
1644579880000|2022-02-11 11:44:40|||||||||3
1644579900000|2022-02-11 11:45:00|12369.5|12354.5|12369.5|12354.5|12369.5|12354.5|12369.5|12354.5|25
1644579960000|2022-02-11 11:46:00|12369|12354|12369|12354|12369|12354|12369|12354|0
1644579970000|2022-02-11 11:46:10|12369.9|12354.9|12369.4|12354.4|12369.9|12354.9|12369.4|12354.4|9
1644579990000|2022-02-11 11:46:30|12369|12354|12369|12354|12369|12354|12369|12354|0
1644580020000|2022-02-11 11:47:00|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|1
1644580130000|2022-02-11 11:48:50|12368.8|12353.8|12368.8|12353.8|12368.8|12353.8|12368.8|12353.8|5
1644580140000|2022-02-11 11:49:00|12369.9|12354.9|12369.8|12354.8|12369.9|12354.9|12369.8|12354.8|1
1644580150000|2022-02-11 11:49:10|12369.9|12354.9|12369.8|12354.8|12369.9|12354.9|12369.8|12354.8|0
1644580280000|2022-02-11 11:51:20|12370.3|12355.3|12370.3|12355.3|12370.3|12355.3|12370.3|12355.3|4
1644580330000|2022-02-11 11:52:10|12369.7|12354.7|12365.8|12350.8|12369.7|12354.7|12365.8|12350.8|0
1644580350000|2022-02-11 11:52:30|12366|12351|12365.3|12350.3|12366.2|12351.2|12365.3|12350.3|0
1644580390000|2022-02-11 11:53:10|12364.8|12349.8|12364.7|12349.7|12364.8|12349.8|12364.7|12349.7|1
1644580400000|2022-02-11 11:53:20|||||||||3
1644580440000|2022-02-11 11:54:00|12364.9|12349.9|12365.3|12350.3|12365.3|12350.3|12364.9|12349.9|0
1644580480000|2022-02-11 11:54:40|12365.2|12350.2|12364.8|12349.8|12365.2|12350.2|12364.8|12349.8|0
1644580490000|2022-02-11 11:54:50|12365.2|12350.2|12365.2|12350.2|12365.2|12350.2|12365.2|12350.2|5
1644580500000|2022-02-11 11:55:00|12364.8|12349.8|12365.2|12350.2|12365.2|12350.2|12364.8|12349.8|38
1644580520000|2022-02-11 11:55:20|||||||||7
1644580530000|2022-02-11 11:55:30|||||||||1
1644580620000|2022-02-11 11:57:00|12364.7|12349.7|12364.7|12349.7|12364.7|12349.7|12364.7|12349.7|0
1644580640000|2022-02-11 11:57:20|||||||||5
1644580650000|2022-02-11 11:57:30|12365.2|12350.2|12365.2|12350.2|12365.2|12350.2|12365.2|12350.2|0
1644580700000|2022-02-11 11:58:20|||||||||12
1644580780000|2022-02-11 11:59:40|12365.3|12350.3|12365.3|12350.3|12365.3|12350.3|12365.3|12350.3|0
1644580800000|2022-02-11 12:00:00|12365.2|12350.2|12364.7|12349.7|12365.2|12350.2|12364.7|12349.7|0
1644580810000|2022-02-11 12:00:10|12365.2|12350.2|12365.2|12350.2|12365.2|12350.2|12365.2|12350.2|0
1644580840000|2022-02-11 12:00:40|12364.7|12349.7|12364.7|12349.7|12364.7|12349.7|12364.7|12349.7|0
1644580890000|2022-02-11 12:01:30|||||||||3
1644580910000|2022-02-11 12:01:50|12364.2|12349.2|12364.2|12349.2|12364.2|12349.2|12364.2|12349.2|0
1644580920000|2022-02-11 12:02:00|12367.2|12352.2|12365.7|12350.7|12368.1|12353.1|12365.2|12350.2|4
1644580930000|2022-02-11 12:02:10|12367.2|12352.2|12366.7|12351.7|12367.2|12352.2|12366.2|12351.2|1
1644580940000|2022-02-11 12:02:20|12366.2|12351.2|12365.7|12350.7|12366.2|12351.2|12365.7|12350.7|0
1644580990000|2022-02-11 12:03:10|12366.2|12351.2|12366.2|12351.2|12366.2|12351.2|12366.2|12351.2|0
1644581000000|2022-02-11 12:03:20|12366.1|12351.1|12365.6|12350.6|12366.1|12351.1|12365.6|12350.6|0
1644581010000|2022-02-11 12:03:30|12365.5|12350.5|12364.6|12349.6|12365.5|12350.5|12364.1|12349.1|0
1644581030000|2022-02-11 12:03:50|12364.1|12349.1|12364.1|12349.1|12364.1|12349.1|12363.6|12348.6|0
1644581040000|2022-02-11 12:04:00|12364.2|12349.2|12364.2|12349.2|12364.2|12349.2|12364.2|12349.2|0
1644581060000|2022-02-11 12:04:20|12364.3|12349.3|12365.1|12350.1|12365.1|12350.1|12364.3|12349.3|0
1644581080000|2022-02-11 12:04:40|12364.2|12349.2|12365.2|12350.2|12365.2|12350.2|12364.2|12349.2|1
1644581090000|2022-02-11 12:04:50|12366.7|12351.7|12365.6|12350.6|12366.7|12351.7|12365.6|12350.6|3
1644581100000|2022-02-11 12:05:00|12365.7|12350.7|12366.7|12351.7|12366.7|12351.7|12365.7|12350.7|1
1644581110000|2022-02-11 12:05:10|12367.7|12352.7|12366.2|12351.2|12368.2|12353.2|12366.2|12351.2|0
1644581120000|2022-02-11 12:05:20|12365.2|12350.2|12365.2|12350.2|12365.2|12350.2|12365.2|12350.2|0
1644581130000|2022-02-11 12:05:30|12365.3|12350.3|12366.2|12351.2|12366.2|12351.2|12365.2|12350.2|0
1644581140000|2022-02-11 12:05:40|12367.1|12352.1|12367.7|12352.7|12367.7|12352.7|12366.8|12351.8|0
1644581170000|2022-02-11 12:06:10|12372.6|12357.6|12375.1|12360.1|12375.1|12360.1|12372.6|12357.6|1
1644581180000|2022-02-11 12:06:20|12375.2|12360.2|12375.6|12360.6|12375.6|12360.6|12375.2|12360.2|4
1644581190000|2022-02-11 12:06:30|12375.8|12360.8|12376.6|12361.6|12376.7|12361.7|12375.8|12360.8|0
1644581200000|2022-02-11 12:06:40|12375.6|12360.6|12374.1|12359.1|12376.1|12361.1|12374.1|12359.1|2
1644581210000|2022-02-11 12:06:50|12373.6|12358.6|12373.6|12358.6|12373.6|12358.6|12373.6|12358.6|2
1644581220000|2022-02-11 12:07:00|||||||||2
1644581230000|2022-02-11 12:07:10|12373.5|12358.5|12374.1|12359.1|12374.2|12359.2|12373.1|12358.1|2
1644581240000|2022-02-11 12:07:20|12374.3|12359.3|12374.6|12359.6|12375.1|12360.1|12374.3|12359.3|0
1644581250000|2022-02-11 12:07:30|12374.7|12359.7|12375.7|12360.7|12375.7|12360.7|12374.7|12359.7|0
1644581260000|2022-02-11 12:07:40|12375.6|12360.6|12375.6|12360.6|12375.6|12360.6|12375.6|12360.6|5
1644581270000|2022-02-11 12:07:50|12376.1|12361.1|12376.1|12361.1|12377.5|12362.5|12376.1|12361.1|0
1644581280000|2022-02-11 12:08:00|12375.6|12360.6|12376.1|12361.1|12376.2|12361.2|12375.6|12360.6|0
1644581290000|2022-02-11 12:08:10|12375.6|12360.6|12377.1|12362.1|12377.1|12362.1|12375.6|12360.6|0
1644581300000|2022-02-11 12:08:20|12376.6|12361.6|12376.6|12361.6|12376.6|12361.6|12376.6|12361.6|0
1644581310000|2022-02-11 12:08:30|12377.6|12362.6|12377.6|12362.6|12377.6|12362.6|12377.6|12362.6|7
1644581320000|2022-02-11 12:08:40|12378|12363|12383|12368|12383|12368|12378|12363|0
1644581330000|2022-02-11 12:08:50|12382.5|12367.5|12382|12367|12383|12368|12382|12367|0
1644581340000|2022-02-11 12:09:00|12381.9|12366.9|12385.6|12370.6|12388.2|12373.2|12381.5|12366.5|16
1644581350000|2022-02-11 12:09:10|12385.7|12370.7|12386.1|12371.1|12386.1|12371.1|12385.7|12370.7|0
1644581380000|2022-02-11 12:09:40|12389.5|12374.5|12392.5|12377.5|12392.6|12377.6|12389.5|12374.5|2
1644581390000|2022-02-11 12:09:50|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|0
1644581420000|2022-02-11 12:10:20|12396|12381|12396|12381|12396|12381|12396|12381|0
1644581440000|2022-02-11 12:10:40|12393.6|12378.6|12393.9|12378.9|12393.9|12378.9|12393.6|12378.6|0
1644581450000|2022-02-11 12:10:50|12392.1|12377.1|12391.4|12376.4|12392.6|12377.6|12391.4|12376.4|0
1644581460000|2022-02-11 12:11:00|12390.1|12375.1|12391|12376|12391|12376|12390.1|12375.1|3
1644581470000|2022-02-11 12:11:10|12391.5|12376.5|12391.1|12376.1|12391.5|12376.5|12391|12376|5
1644581480000|2022-02-11 12:11:20|12390.6|12375.6|12391.1|12376.1|12391.1|12376.1|12390.6|12375.6|0
1644581520000|2022-02-11 12:12:00|12391|12376|12390|12375|12391|12376|12389|12374|0
1644581530000|2022-02-11 12:12:10|12389.9|12374.9|12390|12375|12390|12375|12389|12374|0
1644581540000|2022-02-11 12:12:20|12390.1|12375.1|12390.1|12375.1|12390.1|12375.1|12390.1|12375.1|2
1644581560000|2022-02-11 12:12:40|12390|12375|12388.1|12373.1|12390|12375|12388.1|12373.1|0
1644581570000|2022-02-11 12:12:50|12388.3|12373.3|12389.2|12374.2|12389.2|12374.2|12388.3|12373.3|0
1644581580000|2022-02-11 12:13:00|12389.1|12374.1|12390.6|12375.6|12390.6|12375.6|12389.1|12374.1|0
1644581590000|2022-02-11 12:13:10|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|1
1644581600000|2022-02-11 12:13:20|||||||||1
1644581620000|2022-02-11 12:13:40|12394.1|12379.1|12394.1|12379.1|12394.1|12379.1|12394.1|12379.1|0
1644581650000|2022-02-11 12:14:10|12395|12380|12394.1|12379.1|12395|12380|12394.1|12379.1|2
1644581670000|2022-02-11 12:14:30|12394.2|12379.2|12395.1|12380.1|12395.1|12380.1|12394.2|12379.2|0
1644581700000|2022-02-11 12:15:00|12396|12381|12396|12381|12396|12381|12396|12381|0
1644581710000|2022-02-11 12:15:10|12396.4|12381.4|12397.6|12382.6|12398.1|12383.1|12396.4|12381.4|2
1644581720000|2022-02-11 12:15:20|12398|12383|12397.2|12382.2|12398|12383|12397.1|12382.1|0
1644581750000|2022-02-11 12:15:50|12398.1|12383.1|12397.6|12382.6|12398.2|12383.2|12397.6|12382.6|0
1644581760000|2022-02-11 12:16:00|12395.7|12380.7|12394.2|12379.2|12396.2|12381.2|12394.1|12379.1|0
1644581770000|2022-02-11 12:16:10|12394.6|12379.6|12394.6|12379.6|12394.6|12379.6|12394.6|12379.6|0
1644581790000|2022-02-11 12:16:30|12393.7|12378.7|12394.2|12379.2|12394.2|12379.2|12393.7|12378.7|0
1644581800000|2022-02-11 12:16:40|12394.7|12379.7|12394.7|12379.7|12394.7|12379.7|12394.7|12379.7|0
1644581810000|2022-02-11 12:16:50|12393.7|12378.7|12394.7|12379.7|12394.7|12379.7|12393.7|12378.7|0
1644581820000|2022-02-11 12:17:00|12396.2|12381.2|12389.2|12374.2|12396.7|12381.7|12389.2|12374.2|1
1644581830000|2022-02-11 12:17:10|12388.7|12373.7|12383.7|12368.7|12388.7|12373.7|12382.4|12367.4|2
1644581840000|2022-02-11 12:17:20|12388.7|12373.7|12387.1|12372.1|12388.7|12373.7|12387.1|12372.1|0
1644581860000|2022-02-11 12:17:40|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|0
1644581880000|2022-02-11 12:18:00|12390.2|12375.2|12387.7|12372.7|12390.2|12375.2|12387.7|12372.7|0
1644581900000|2022-02-11 12:18:20|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|0
1644581930000|2022-02-11 12:18:50|||||||||2
1644581950000|2022-02-11 12:19:10|12388.1|12373.1|12389.6|12374.6|12389.6|12374.6|12387.7|12372.7|0
1644581960000|2022-02-11 12:19:20|12389.7|12374.7|12388.7|12373.7|12389.7|12374.7|12388.7|12373.7|0
1644582000000|2022-02-11 12:20:00|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|3
1644582010000|2022-02-11 12:20:10|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|12388.1|12373.1|0
1644582030000|2022-02-11 12:20:30|12387.7|12372.7|12387.7|12372.7|12387.7|12372.7|12387.7|12372.7|0
1644582060000|2022-02-11 12:21:00|12388.2|12373.2|12387.7|12372.7|12388.2|12373.2|12387.7|12372.7|1
1644582070000|2022-02-11 12:21:10|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|12388.2|12373.2|0
1644582080000|2022-02-11 12:21:20|12388.3|12373.3|12389.6|12374.6|12389.6|12374.6|12388.3|12373.3|0
1644582090000|2022-02-11 12:21:30|12393.6|12378.6|12391.6|12376.6|12393.6|12378.6|12391.6|12376.6|0
1644582100000|2022-02-11 12:21:40|12391.1|12376.1|12390.6|12375.6|12391.1|12376.1|12390.1|12375.1|4
1644582110000|2022-02-11 12:21:50|||||||||2
1644582120000|2022-02-11 12:22:00|12391.6|12376.6|12390|12375|12391.6|12376.6|12390|12375|11
1644582130000|2022-02-11 12:22:10|12389.4|12374.4|12386.1|12371.1|12389.4|12374.4|12385.1|12370.1|0
1644582160000|2022-02-11 12:22:40|12385.9|12370.9|12384.1|12369.1|12385.9|12370.9|12384.1|12369.1|0
1644582180000|2022-02-11 12:23:00|12384|12369|12385.5|12370.5|12385.6|12370.6|12384|12369|3
1644582220000|2022-02-11 12:23:40|12385.6|12370.6|12385.5|12370.5|12385.6|12370.6|12385.5|12370.5|0
1644582250000|2022-02-11 12:24:10|12383.6|12368.6|12383.6|12368.6|12383.6|12368.6|12383.6|12368.6|1
1644582260000|2022-02-11 12:24:20|12384|12369|12384|12369|12384|12369|12384|12369|0
1644582270000|2022-02-11 12:24:30|12383.6|12368.6|12382.7|12367.7|12383.6|12368.6|12382.7|12367.7|0
1644582280000|2022-02-11 12:24:40|12383.1|12368.1|12383|12368|12383.1|12368.1|12383|12368|4
1644582330000|2022-02-11 12:25:30|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|1
1644582340000|2022-02-11 12:25:40|12385|12370|12385|12370|12385|12370|12385|12370|0
1644582380000|2022-02-11 12:26:20|12385.5|12370.5|12385.5|12370.5|12385.5|12370.5|12385.5|12370.5|0
1644582390000|2022-02-11 12:26:30|12386|12371|12390.9|12375.9|12390.9|12375.9|12386|12371|3
1644582400000|2022-02-11 12:26:40|12390.5|12375.5|12390.5|12375.5|12390.5|12375.5|12390.5|12375.5|4
1644582410000|2022-02-11 12:26:50|12391|12376|12391|12376|12391|12376|12391|12376|0
1644582420000|2022-02-11 12:27:00|12394.5|12379.5|12393|12378|12394.5|12379.5|12393|12378|4
1644582430000|2022-02-11 12:27:10|12390|12375|12389.5|12374.5|12390|12375|12389.5|12374.5|6
1644582440000|2022-02-11 12:27:20|12389.6|12374.6|12389.6|12374.6|12389.6|12374.6|12389.6|12374.6|0
1644582450000|2022-02-11 12:27:30|12390.6|12375.6|12390.6|12375.6|12390.6|12375.6|12390.6|12375.6|0
1644582460000|2022-02-11 12:27:40|12389|12374|12388.6|12373.6|12389|12374|12388.6|12373.6|0
1644582470000|2022-02-11 12:27:50|12388.5|12373.5|12388.5|12373.5|12388.5|12373.5|12388.5|12373.5|0
1644582480000|2022-02-11 12:28:00|12389.1|12374.1|12391.1|12376.1|12391.1|12376.1|12389.1|12374.1|1
1644582490000|2022-02-11 12:28:10|12391.2|12376.2|12391.7|12376.7|12391.7|12376.7|12391.2|12376.2|0
1644582500000|2022-02-11 12:28:20|12392.2|12377.2|12391.1|12376.1|12392.2|12377.2|12391.1|12376.1|0
1644582520000|2022-02-11 12:28:40|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|12391.6|12376.6|0
1644582530000|2022-02-11 12:28:50|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|0
1644582540000|2022-02-11 12:29:00|12392.2|12377.2|12392.2|12377.2|12392.2|12377.2|12392.2|12377.2|0
1644582570000|2022-02-11 12:29:30|12392.7|12377.7|12393|12378|12393.7|12378.7|12392.1|12377.1|4
1644582580000|2022-02-11 12:29:40|12392.7|12377.7|12393.7|12378.7|12393.7|12378.7|12392.2|12377.2|0
1644582590000|2022-02-11 12:29:50|12394.2|12379.2|12394.2|12379.2|12394.2|12379.2|12394.2|12379.2|0
1644582600000|2022-02-11 12:30:00|12393.7|12378.7|12394.7|12379.7|12394.7|12379.7|12393.6|12378.6|0
1644582620000|2022-02-11 12:30:20|12394.2|12379.2|12394.2|12379.2|12394.2|12379.2|12394.2|12379.2|0
1644582630000|2022-02-11 12:30:30|12395.1|12380.1|12395.2|12380.2|12395.2|12380.2|12395.1|12380.1|0
1644582640000|2022-02-11 12:30:40|12396.1|12381.1|12397.7|12382.7|12397.7|12382.7|12396.1|12381.1|1
1644582700000|2022-02-11 12:31:40|12399.1|12384.1|12402.5|12387.5|12402.6|12387.6|12399.1|12384.1|1
1644582710000|2022-02-11 12:31:50|12401.6|12386.6|12402.5|12387.5|12402.5|12387.5|12401.6|12386.6|0
1644582720000|2022-02-11 12:32:00|12402.1|12387.1|12402|12387|12402.1|12387.1|12402|12387|0
1644582730000|2022-02-11 12:32:10|12400.7|12385.7|12400.7|12385.7|12400.7|12385.7|12400.7|12385.7|0
1644582750000|2022-02-11 12:32:30|12401|12386|12400.2|12385.2|12401.2|12386.2|12400.1|12385.1|0
1644582760000|2022-02-11 12:32:40|12400.1|12385.1|12400.1|12385.1|12400.1|12385.1|12400.1|12385.1|0
1644582780000|2022-02-11 12:33:00|12400.2|12385.2|12396.1|12381.1|12400.5|12385.5|12396.1|12381.1|2
1644582790000|2022-02-11 12:33:10|12396|12381|12395.6|12380.6|12396|12381|12395.6|12380.6|0
1644582800000|2022-02-11 12:33:20|12395.7|12380.7|12396.2|12381.2|12396.2|12381.2|12395.7|12380.7|0
1644582820000|2022-02-11 12:33:40|12396.6|12381.6|12396.6|12381.6|12396.6|12381.6|12396.6|12381.6|4
1644582830000|2022-02-11 12:33:50|12393|12378|12393|12378|12393|12378|12393|12378|1
1644582840000|2022-02-11 12:34:00|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|12392.1|12377.1|5
1644582850000|2022-02-11 12:34:10|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|12391.7|12376.7|0
1644582890000|2022-02-11 12:34:50|12392.2|12377.2|12392.7|12377.7|12392.7|12377.7|12392.2|12377.2|1
1644582900000|2022-02-11 12:35:00|12390.9|12375.9|12390.7|12375.7|12390.9|12375.9|12390.7|12375.7|1
1644582910000|2022-02-11 12:35:10|12391.2|12376.2|12396.1|12381.1|12396.1|12381.1|12391.2|12376.2|0
1644582920000|2022-02-11 12:35:20|12396|12381|12396|12381|12396|12381|12396|12381|4
1644582930000|2022-02-11 12:35:30|12399.5|12384.5|12400|12385|12400|12385|12399.5|12384.5|0
1644582940000|2022-02-11 12:35:40|12399.5|12384.5|12399.5|12384.5|12399.5|12384.5|12399.5|12384.5|0
1644582950000|2022-02-11 12:35:50|||||||||4
1644582970000|2022-02-11 12:36:10|12397|12382|12397|12382|12397|12382|12397|12382|0
1644582980000|2022-02-11 12:36:20|12396.6|12381.6|12394|12379|12396.6|12381.6|12394|12379|0
1644582990000|2022-02-11 12:36:30|12393.8|12378.8|12392|12377|12393.8|12378.8|12392|12377|0
1644583000000|2022-02-11 12:36:40|12388|12373|12388|12373|12388|12373|12388|12373|2
1644583010000|2022-02-11 12:36:50|12388.5|12373.5|12388.5|12373.5|12388.5|12373.5|12388.5|12373.5|3
1644583020000|2022-02-11 12:37:00|12388.4|12373.4|12388|12373|12388.4|12373.4|12388|12373|0
1644583030000|2022-02-11 12:37:10|12387.5|12372.5|12387|12372|12387.5|12372.5|12386.5|12371.5|0
1644583040000|2022-02-11 12:37:20|12386|12371|12385.5|12370.5|12386|12371|12385.5|12370.5|0
1644583050000|2022-02-11 12:37:30|12384.5|12369.5|12385|12370|12385|12370|12384.5|12369.5|0
1644583060000|2022-02-11 12:37:40|12384.5|12369.5|12384.5|12369.5|12384.5|12369.5|12384.5|12369.5|0
1644583070000|2022-02-11 12:37:50|12385|12370|12384.5|12369.5|12385|12370|12384.5|12369.5|1
1644583090000|2022-02-11 12:38:10|12385|12370|12383|12368|12385|12370|12383|12368|3
1644583100000|2022-02-11 12:38:20|12383.5|12368.5|12383.5|12368.5|12383.5|12368.5|12383.5|12368.5|0
1644583120000|2022-02-11 12:38:40|12387.5|12372.5|12386|12371|12387.5|12372.5|12386|12371|0
1644583130000|2022-02-11 12:38:50|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|0
1644583150000|2022-02-11 12:39:10|12386.6|12371.6|12396|12381|12396.5|12381.5|12386.6|12371.6|6
1644583160000|2022-02-11 12:39:20|12396.5|12381.5|12396.5|12381.5|12396.5|12381.5|12396.5|12381.5|0
1644583170000|2022-02-11 12:39:30|12393.5|12378.5|12392.5|12377.5|12393.5|12378.5|12392.5|12377.5|0
1644583180000|2022-02-11 12:39:40|12390.5|12375.5|12389.5|12374.5|12390.5|12375.5|12389|12374|0
1644583200000|2022-02-11 12:40:00|12388.5|12373.5|12388|12373|12388.5|12373.5|12387.5|12372.5|0
1644583240000|2022-02-11 12:40:40|||||||||5
1644583260000|2022-02-11 12:41:00|12391.5|12376.5|12394|12379|12394|12379|12391.4|12376.4|5
1644583290000|2022-02-11 12:41:30|12394.5|12379.5|12393.5|12378.5|12394.5|12379.5|12393.5|12378.5|0
1644583300000|2022-02-11 12:41:40|12394|12379|12394|12379|12394|12379|12393.5|12378.5|2
1644583310000|2022-02-11 12:41:50|12393.5|12378.5|12393.5|12378.5|12393.5|12378.5|12393.5|12378.5|0
1644583320000|2022-02-11 12:42:00|12394|12379|12396.1|12381.1|12396.1|12381.1|12394|12379|5
1644583330000|2022-02-11 12:42:10|12395|12380|12396.6|12381.6|12396.6|12381.6|12395|12380|0
1644583350000|2022-02-11 12:42:30|12396.1|12381.1|12396.1|12381.1|12396.1|12381.1|12396.1|12381.1|0
1644583360000|2022-02-11 12:42:40|12394.5|12379.5|12395.6|12380.6|12395.6|12380.6|12394.5|12379.5|1
1644583370000|2022-02-11 12:42:50|12395.5|12380.5|12395.5|12380.5|12395.5|12380.5|12395.5|12380.5|0
1644583380000|2022-02-11 12:43:00|12395.4|12380.4|12394.5|12379.5|12395.6|12380.6|12394.5|12379.5|0
1644583390000|2022-02-11 12:43:10|12395.5|12380.5|12396.6|12381.6|12396.6|12381.6|12395.5|12380.5|0
1644583400000|2022-02-11 12:43:20|12396.4|12381.4|12395.5|12380.5|12396.4|12381.4|12395.5|12380.5|0
1644583410000|2022-02-11 12:43:30|12395.6|12380.6|12396.7|12381.7|12396.7|12381.7|12395.6|12380.6|0
1644583420000|2022-02-11 12:43:40|12397.6|12382.6|12398.6|12383.6|12398.6|12383.6|12397.6|12382.6|0
1644583440000|2022-02-11 12:44:00|12398.4|12383.4|12398.1|12383.1|12398.4|12383.4|12397.5|12382.5|0
1644583450000|2022-02-11 12:44:10|12397.1|12382.1|12392.6|12377.6|12397.1|12382.1|12392.6|12377.6|1
1644583480000|2022-02-11 12:44:40|12392.1|12377.1|12391.6|12376.6|12392.1|12377.1|12391.6|12376.6|0
1644583490000|2022-02-11 12:44:50|12391.1|12376.1|12388.6|12373.6|12391.1|12376.1|12388.6|12373.6|0
1644583500000|2022-02-11 12:45:00|12385.5|12370.5|12385.6|12370.6|12385.6|12370.6|12385.5|12370.5|1
1644583510000|2022-02-11 12:45:10|12385.7|12370.7|12386.1|12371.1|12386.6|12371.6|12385.6|12370.6|0
1644583520000|2022-02-11 12:45:20|12385.5|12370.5|12385.6|12370.6|12386.1|12371.1|12385.5|12370.5|0
1644583540000|2022-02-11 12:45:40|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|12387.1|12372.1|0
1644583550000|2022-02-11 12:45:50|12387.3|12372.3|12391.9|12376.9|12391.9|12376.9|12387.3|12372.3|0
1644583560000|2022-02-11 12:46:00|12392|12377|12390.9|12375.9|12392.4|12377.4|12390.4|12375.4|0
1644583570000|2022-02-11 12:46:10|12390.4|12375.4|12389.9|12374.9|12390.4|12375.4|12389.9|12374.9|0
1644583580000|2022-02-11 12:46:20|12390|12375|12389.4|12374.4|12390|12375|12389.4|12374.4|0
1644583590000|2022-02-11 12:46:30|12388.9|12373.9|12388.9|12373.9|12389|12374|12388.9|12373.9|0
1644583600000|2022-02-11 12:46:40|12389|12374|12389.4|12374.4|12389.4|12374.4|12389|12374|0
1644583620000|2022-02-11 12:47:00|12389.9|12374.9|12388.5|12373.5|12392.4|12377.4|12388|12373|1
1644583630000|2022-02-11 12:47:10|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|12387.5|12372.5|0
1644583640000|2022-02-11 12:47:20|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|0
1644583660000|2022-02-11 12:47:40|12389.1|12374.1|12389.5|12374.5|12390.3|12375.3|12388.9|12373.9|0
1644583670000|2022-02-11 12:47:50|12389.6|12374.6|12390.6|12375.6|12390.6|12375.6|12389.6|12374.6|2
1644583680000|2022-02-11 12:48:00|12391.1|12376.1|12390.1|12375.1|12391.1|12376.1|12389|12374|0
1644583770000|2022-02-11 12:49:30|12389.5|12374.5|12389.4|12374.4|12389.5|12374.5|12389.4|12374.4|0
1644583780000|2022-02-11 12:49:40|12389.5|12374.5|12389.5|12374.5|12390.1|12375.1|12389.5|12374.5|0
1644583790000|2022-02-11 12:49:50|12389.6|12374.6|12389.4|12374.4|12389.6|12374.6|12389.4|12374.4|0
1644583800000|2022-02-11 12:50:00|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|12388.9|12373.9|0
1644583810000|2022-02-11 12:50:10|||||||||3
1644583820000|2022-02-11 12:50:20|12387.9|12372.9|12383.9|12368.9|12387.9|12372.9|12383.9|12368.9|0
1644583830000|2022-02-11 12:50:30|12383|12368|12383|12368|12383.1|12368.1|12383|12368|0
1644583840000|2022-02-11 12:50:40|12383.5|12368.5|12383.5|12368.5|12383.5|12368.5|12383.5|12368.5|0
1644583850000|2022-02-11 12:50:50|12383.4|12368.4|12383.4|12368.4|12383.4|12368.4|12383.4|12368.4|0
1644583860000|2022-02-11 12:51:00|12383|12368|12388.9|12373.9|12389.4|12374.4|12383|12368|5
1644583870000|2022-02-11 12:51:10|12387.9|12372.9|12388.9|12373.9|12388.9|12373.9|12387.9|12372.9|0
1644583880000|2022-02-11 12:51:20|12388.1|12373.1|12388.2|12373.2|12389|12374|12388|12373|6
1644583890000|2022-02-11 12:51:30|12389|12374|12389|12374|12389|12374|12388|12373|0
1644583900000|2022-02-11 12:51:40|12388.5|12373.5|12388.6|12373.6|12388.6|12373.6|12388.1|12373.1|0
1644583910000|2022-02-11 12:51:50|12389.1|12374.1|12388.3|12373.3|12389.6|12374.6|12388.3|12373.3|0
1644583920000|2022-02-11 12:52:00|12390.1|12375.1|12390.1|12375.1|12390.1|12375.1|12390.1|12375.1|0
1644583930000|2022-02-11 12:52:10|12389.6|12374.6|12390.4|12375.4|12390.6|12375.6|12389.6|12374.6|3
1644583940000|2022-02-11 12:52:20|12392.1|12377.1|12389.6|12374.6|12392.1|12377.1|12388.7|12373.7|4
1644583950000|2022-02-11 12:52:30|12389.2|12374.2|12386.2|12371.2|12389.2|12374.2|12386.2|12371.2|0
1644583960000|2022-02-11 12:52:40|12387.2|12372.2|12386.7|12371.7|12387.7|12372.7|12385.8|12370.8|0
1644583980000|2022-02-11 12:53:00|12387.2|12372.2|12386.7|12371.7|12387.2|12372.2|12386.2|12371.2|0
1644583990000|2022-02-11 12:53:10|12386.5|12371.5|12383.7|12368.7|12386.5|12371.5|12383.7|12368.7|1
1644584000000|2022-02-11 12:53:20|12382.7|12367.7|12382.7|12367.7|12383.2|12368.2|12382.4|12367.4|2
1644584010000|2022-02-11 12:53:30|12383.2|12368.2|12383.2|12368.2|12383.2|12368.2|12382.7|12367.7|0
1644584020000|2022-02-11 12:53:40|12382.7|12367.7|12385.2|12370.2|12386.2|12371.2|12382.7|12367.7|0
1644584040000|2022-02-11 12:54:00|12385.7|12370.7|12385.2|12370.2|12385.7|12370.7|12385.2|12370.2|0
1644584050000|2022-02-11 12:54:10|12384.2|12369.2|12384.7|12369.7|12385.7|12370.7|12384.2|12369.2|0
1644584100000|2022-02-11 12:55:00|12385.7|12370.7|12392.4|12377.4|12396.7|12377.4|12385.7|12370.7|10
1644584110000|2022-02-11 12:55:10|12389.3|12374.3|12389.3|12374.3|12389.3|12374.3|12389.3|12374.3|0
1644584140000|2022-02-11 12:55:40|12394.4|12379.4|12394.4|12379.4|12394.4|12379.4|12394.4|12379.4|1
1644584150000|2022-02-11 12:55:50|12394.8|12379.8|12394.7|12379.7|12394.9|12379.9|12394.7|12379.7|1
1644584160000|2022-02-11 12:56:00|12396.9|12381.9|12397.5|12382.5|12397.5|12382.5|12396.8|12381.8|5
1644584170000|2022-02-11 12:56:10|12396.1|12381.1|12395.1|12380.1|12396.1|12381.1|12395.1|12380.1|10
1644584190000|2022-02-11 12:56:30|12395.2|12380.2|12396.5|12381.5|12396.5|12381.5|12393.9|12378.9|1
1644584210000|2022-02-11 12:56:50|12396.4|12381.4|12398|12383|12398|12383|12396|12381|0
1644584220000|2022-02-11 12:57:00|12397.7|12382.7|12395.1|12380.1|12397.7|12382.7|12395.1|12380.1|4
1644584230000|2022-02-11 12:57:10|12395.2|12380.2|12393.9|12378.9|12395.2|12380.2|12393.4|12378.4|0
1644584280000|2022-02-11 12:58:00|12393.4|12378.4|12397|12382|12397.5|12382.5|12393.4|12378.4|6
1644584290000|2022-02-11 12:58:10|12397.5|12382.5|12397.5|12382.5|12398|12383|12397.5|12382.5|0
1644584300000|2022-02-11 12:58:20|12398|12383|12397.9|12382.9|12398|12383|12397.5|12382.5|0
1644584310000|2022-02-11 12:58:30|12397.5|12382.5|12397.5|12382.5|12397.5|12382.5|12397.5|12382.5|1
1644584340000|2022-02-11 12:59:00|||||||||1
1644584350000|2022-02-11 12:59:10|||||||||1
1644584370000|2022-02-11 12:59:30|||||||||1
1644584390000|2022-02-11 12:59:50|12397.4|12382.4|12397.5|12382.5|12397.5|12382.5|12397.4|12382.4|3
1644584400000|2022-02-11 13:00:00|12394.5|12379.5|12389.4|12374.4|12394.5|12379.5|12389.4|12374.4|8
1644584410000|2022-02-11 13:00:10|12389.5|12374.5|12389|12374|12389.5|12374.5|12389|12374|0
1644584430000|2022-02-11 13:00:30|12391.5|12376.5|12392.9|12377.9|12392.9|12377.9|12391.5|12376.5|0
1644584460000|2022-02-11 13:01:00|12394|12379|12394.4|12379.4|12394.5|12379.5|12394|12379|6
1644584470000|2022-02-11 13:01:10|12395|12380|12393.4|12378.4|12395|12380|12393.4|12378.4|0
1644584480000|2022-02-11 13:01:20|12394|12379|12394|12379|12394|12379|12394|12379|0
1644584490000|2022-02-11 13:01:30|12394.5|12379.5|12395|12380|12395|12380|12394.5|12379.5|0
1644584500000|2022-02-11 13:01:40|12395.5|12380.5|12395.5|12380.5|12395.5|12380.5|12395.5|12380.5|0
1644584510000|2022-02-11 13:01:50|12395.4|12380.4|12394.5|12379.5|12395.4|12380.4|12394.5|12379.5|0
1644584520000|2022-02-11 13:02:00|12394.6|12379.6|12395|12380|12395|12380|12394.6|12379.6|0
1644584530000|2022-02-11 13:02:10|12387.4|12372.4|12387.4|12372.4|12387.4|12372.4|12387.4|12372.4|1
1644584550000|2022-02-11 13:02:30|12384|12369|12382.5|12367.5|12384|12369|12382.5|12367.5|0
1644584560000|2022-02-11 13:02:40|12381.6|12366.6|12383.5|12368.5|12383.5|12368.5|12380.5|12365.5|1
1644584570000|2022-02-11 13:02:50|12382.9|12367.9|12381.5|12366.5|12382.9|12367.9|12380.6|12365.6|0
1644584580000|2022-02-11 13:03:00|12381|12366|12382|12367|12382|12367|12381|12366|0
1644584590000|2022-02-11 13:03:10|12381|12366|12381|12366|12381|12366|12381|12366|0
1644584610000|2022-02-11 13:03:30|12381.1|12366.1|12381.7|12366.7|12382.6|12367.6|12381.1|12366.1|0
1644584620000|2022-02-11 13:03:40|12382.1|12367.1|12382.6|12367.6|12382.6|12367.6|12382.1|12367.1|0
1644584640000|2022-02-11 13:04:00|12382.9|12367.9|12389.5|12374.5|12389.5|12374.5|12382.9|12367.9|16
1644584650000|2022-02-11 13:04:10|12387.4|12372.4|12389.7|12374.7|12390.1|12375.1|12386.4|12371.4|20
1644584660000|2022-02-11 13:04:20|12392.3|12377.3|12392|12377|12392.5|12377.5|12392|12377|5
1644584670000|2022-02-11 13:04:30|12392.7|12377.7|12394.6|12379.6|12394.6|12379.6|12392.6|12377.6|0
1644584680000|2022-02-11 13:04:40|12394.5|12379.5|12394|12379|12394.5|12379.5|12394|12379|0
1644584690000|2022-02-11 13:04:50|12393.5|12378.5|12394.5|12379.5|12394.5|12379.5|12393.4|12378.4|0
1644584700000|2022-02-11 13:05:00|12395|12380|12392|12377|12396.9|12381.9|12392|12377|1
1644584710000|2022-02-11 13:05:10|12391.6|12376.6|12388.7|12373.7|12391.6|12376.6|12388.1|12373.1|0
1644584720000|2022-02-11 13:05:20|12388.8|12373.8|12389.1|12374.1|12389.7|12374.7|12388.6|12373.6|0
1644584730000|2022-02-11 13:05:30|12389.2|12374.2|12389.1|12374.1|12389.2|12374.2|12389.1|12374.1|0
1644584740000|2022-02-11 13:05:40|12389.2|12374.2|12389.2|12374.2|12389.2|12374.2|12389.2|12374.2|0
1644584750000|2022-02-11 13:05:50|12389.7|12374.7|12389.1|12374.1|12389.7|12374.7|12389.1|12374.1|0
1644584760000|2022-02-11 13:06:00|12389.2|12374.2|12391.5|12376.5|12393.7|12378.7|12389.2|12374.2|2
1644584770000|2022-02-11 13:06:10|12391.6|12376.6|12389|12374|12391.6|12376.6|12389|12374|0
1644584780000|2022-02-11 13:06:20|12389.1|12374.1|12389|12374|12389.1|12374.1|12389|12374|0
1644584790000|2022-02-11 13:06:30|12388.7|12373.7|12388.6|12373.6|12388.7|12373.7|12388.6|12373.6|0
1644584800000|2022-02-11 13:06:40|12388.7|12373.7|12389.1|12374.1|12389.1|12374.1|12388.7|12373.7|0
1644584810000|2022-02-11 13:06:50|12389.2|12374.2|12390.2|12375.2|12390.2|12375.2|12389.2|12374.2|0
1644584820000|2022-02-11 13:07:00|12390.5|12375.5|12394.2|12379.2|12394.2|12379.2|12390.5|12375.5|2
1644584830000|2022-02-11 13:07:10|12393.5|12378.5|12388.6|12373.6|12393.5|12378.5|12388.6|12373.6|1
1644584840000|2022-02-11 13:07:20|12388.5|12373.5|12391.6|12376.6|12391.6|12376.6|12388.1|12373.1|0
1644584850000|2022-02-11 13:07:30|12391|12376|12390|12375|12391|12376|12390|12375|0
1644584860000|2022-02-11 13:07:40|12390.1|12375.1|12391|12376|12391|12376|12390.1|12375.1|0
1644584870000|2022-02-11 13:07:50|12390.9|12375.9|12390.6|12375.6|12390.9|12375.9|12390|12375|0
1644584880000|2022-02-11 13:08:00|12391.5|12376.5|12390.5|12375.5|12391.5|12376.5|12390|12375|0
1644584890000|2022-02-11 13:08:10|12391|12376|12391|12376|12391.1|12376.1|12391|12376|0
1644584900000|2022-02-11 13:08:20|12391.1|12376.1|12391.5|12376.5|12391.5|12376.5|12391.1|12376.1|0
1644584910000|2022-02-11 13:08:30|12392.1|12377.1|12390.2|12375.2|12392.1|12377.1|12390.1|12375.1|1
1644584930000|2022-02-11 13:08:50|12393.7|12378.7|12395.5|12380.5|12395.5|12380.5|12393.7|12378.7|2
1644584950000|2022-02-11 13:09:10|12394.1|12379.1|12393.7|12378.7|12394.2|12379.2|12393.7|12378.7|0
1644584960000|2022-02-11 13:09:20|12393.2|12378.2|12391.9|12376.9|12393.2|12378.2|12390.1|12375.1|1
1644584970000|2022-02-11 13:09:30|12390.6|12375.6|12391|12376|12393.2|12378.2|12390.1|12375.1|6
1644584990000|2022-02-11 13:09:50|12390.5|12375.5|12389.5|12374.5|12390.5|12375.5|12388.5|12373.5|0
1644585000000|2022-02-11 13:10:00|12390|12375|12387|12372|12390.5|12375.5|12387|12372|2
1644585010000|2022-02-11 13:10:10|12387.1|12372.1|12386.5|12371.5|12387.6|12372.6|12386.5|12371.5|0
1644585020000|2022-02-11 13:10:20|12387|12372|12387|12372|12387|12372|12387|12372|0
1644585030000|2022-02-11 13:10:30|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|12386.5|12371.5|1
1644585050000|2022-02-11 13:10:50|12386.1|12371.1|12387|12372|12387|12372|12386.1|12371.1|0
1644585060000|2022-02-11 13:11:00|12387.5|12372.5|12387|12372|12387.5|12372.5|12387|12372|1
1644585070000|2022-02-11 13:11:10|12386.5|12371.5|12390|12375|12390|12375|12386.5|12371.5|1
1644585080000|2022-02-11 13:11:20|12389.5|12374.5|12389.5|12374.5|12389.5|12374.5|12389.5|12374.5|0
1644585090000|2022-02-11 13:11:30|12392|12377|12392.1|12377.1|12392.1|12377.1|12391.5|12376.5|0
1644585100000|2022-02-11 13:11:40|12392.3|12377.3|12392|12377|12392.5|12377.5|12391|12376|8
1644585120000|2022-02-11 13:12:00|12392.5|12377.5|12392|12377|12392.5|12377.5|12392|12377|0
1644585140000|2022-02-11 13:12:20|12392.5|12377.5|12392.5|12377.5|12392.5|12377.5|12392.5|12377.5|0
1644585150000|2022-02-11 13:12:30|12396.6|12381.6|12397.5|12382.5|12397.5|12382.5|12396|12381|1
1644585170000|2022-02-11 13:12:50|12397|12382|12394.5|12379.5|12397|12382|12392.5|12377.5|1
1644585180000|2022-02-11 13:13:00|12394.6|12379.6|12393|12378|12395.5|12380.5|12393|12378|5
1644585190000|2022-02-11 13:13:10|12392.5|12377.5|12384.3|12369.3|12392.6|12377.6|12384.1|12369.1|20
1644585210000|2022-02-11 13:13:30|12386.1|12371.1|12387.6|12372.6|12387.6|12372.6|12386.1|12371.1|0
1644585220000|2022-02-11 13:13:40|12387.5|12372.5|12384.6|12369.6|12387.5|12372.5|12384.6|12369.6|0
1644585240000|2022-02-11 13:14:00|12384.5|12369.5|12381.2|12366.2|12384.5|12369.5|12381.2|12366.2|0
1644585250000|2022-02-11 13:14:10|12381.6|12366.6|12381.6|12366.6|12381.6|12366.6|12381.6|12366.6|0
1644585270000|2022-02-11 13:14:30|12381.5|12366.5|12379.5|12364.5|12381.5|12366.5|12379.5|12364.5|0
1644585280000|2022-02-11 13:14:40|12377.7|12362.7|12373.6|12358.6|12377.7|12362.7|12373.6|12358.6|5
1644585290000|2022-02-11 13:14:50|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|0
1644585300000|2022-02-11 13:15:00|12373|12358|12369.6|12354.6|12373|12358|12369.6|12354.6|0
1644585310000|2022-02-11 13:15:10|12369.1|12354.1|12370.6|12355.6|12370.6|12355.6|12368.1|12353.1|0
1644585320000|2022-02-11 13:15:20|12372.1|12357.1|12368.1|12353.1|12372.1|12357.1|12368.1|12353.1|2
1644585330000|2022-02-11 13:15:30|12367.7|12352.7|12365.7|12350.7|12368.1|12353.1|12365.7|12350.7|4
1644585340000|2022-02-11 13:15:40|12364.1|12349.1|12364|12349|12364.1|12349.1|12364|12349|7
1644585350000|2022-02-11 13:15:50|12364.1|12349.1|12358.2|12343.2|12364.1|12349.1|12358.2|12343.2|8
1644585360000|2022-02-11 13:16:00|12358|12343|12357.1|12342.1|12358|12343|12357.1|12342.1|12
1644585370000|2022-02-11 13:16:10|||||||||1
1644585380000|2022-02-11 13:16:20|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|5
1644585390000|2022-02-11 13:16:30|12359.4|12344.4|12364.6|12349.6|12364.6|12349.6|12359.4|12344.4|1
1644585400000|2022-02-11 13:16:40|12365.1|12350.1|12365.1|12350.1|12365.1|12350.1|12365.1|12350.1|0
1644585410000|2022-02-11 13:16:50|12362|12347|12360.6|12345.6|12362|12347|12360.6|12345.6|3
1644585430000|2022-02-11 13:17:10|||||||||1
1644585440000|2022-02-11 13:17:20|12360.5|12345.5|12356.6|12341.6|12360.5|12345.5|12356.6|12341.6|2
1644585450000|2022-02-11 13:17:30|12357|12342|12353.6|12338.6|12357.1|12342.1|12353.6|12338.6|2
1644585460000|2022-02-11 13:17:40|12353.2|12338.2|12348.2|12333.2|12353.2|12338.2|12348.2|12333.2|14
1644585470000|2022-02-11 13:17:50|12348.7|12333.7|12348.2|12333.2|12348.7|12333.7|12348.2|12333.2|2
1644585480000|2022-02-11 13:18:00|12346.2|12331.2|12346.2|12331.2|12346.7|12331.7|12346.2|12331.2|7
1644585510000|2022-02-11 13:18:30|12346.3|12331.3|12345.7|12330.7|12347.1|12332.1|12345.7|12330.7|3
1644585520000|2022-02-11 13:18:40|12346.6|12331.6|12347.7|12332.7|12347.7|12332.7|12346.6|12331.6|1
1644585530000|2022-02-11 13:18:50|12347.6|12332.6|12348.7|12333.7|12348.7|12333.7|12347.6|12332.6|0
1644585540000|2022-02-11 13:19:00|12348.6|12333.6|12347.6|12332.6|12348.6|12333.6|12347.6|12332.6|0
1644585550000|2022-02-11 13:19:10|12347.7|12332.7|12347.6|12332.6|12348.1|12333.1|12347.6|12332.6|0
1644585560000|2022-02-11 13:19:20|12347.1|12332.1|12346.1|12331.1|12347.1|12332.1|12346.1|12331.1|0
1644585570000|2022-02-11 13:19:30|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|12346.6|12331.6|0
1644585580000|2022-02-11 13:19:40|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|12347.6|12332.6|0
1644585590000|2022-02-11 13:19:50|12348.1|12333.1|12349.1|12334.1|12349.1|12334.1|12348.1|12333.1|1
1644585600000|2022-02-11 13:20:00|12349.2|12334.2|12352.6|12337.6|12352.6|12337.6|12349.2|12334.2|6
1644585610000|2022-02-11 13:20:10|12351.1|12336.1|12351.6|12336.6|12351.6|12336.6|12350.6|12335.6|0
1644585620000|2022-02-11 13:20:20|12351.7|12336.7|12353.2|12338.2|12353.2|12338.2|12351.7|12336.7|0
1644585630000|2022-02-11 13:20:30|12353.3|12338.3|12355.2|12340.2|12355.2|12340.2|12353.3|12338.3|4
1644585640000|2022-02-11 13:20:40|12355.5|12340.5|12354.3|12339.3|12356.8|12341.8|12354.3|12339.3|13
1644585660000|2022-02-11 13:21:00|12353.7|12338.7|12353.7|12338.7|12353.7|12338.7|12353.2|12338.2|0
1644585680000|2022-02-11 13:21:20|12354.1|12339.1|12353.7|12338.7|12354.1|12339.1|12353.3|12338.3|0
1644585690000|2022-02-11 13:21:30|12354.7|12339.7|12354.7|12339.7|12354.7|12339.7|12354.7|12339.7|0
1644585700000|2022-02-11 13:21:40|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|0
1644585710000|2022-02-11 13:21:50|12351.7|12336.7|12349|12334|12351.7|12336.7|12349|12334|0
1644585720000|2022-02-11 13:22:00|12347.2|12332.2|12348.7|12333.7|12348.7|12333.7|12346.7|12331.7|0
1644585730000|2022-02-11 13:22:10|12348.8|12333.8|12349.6|12334.6|12349.6|12334.6|12348.8|12333.8|0
1644585740000|2022-02-11 13:22:20|12348.2|12333.2|12349.1|12334.1|12349.1|12334.1|12348.2|12333.2|4
1644585750000|2022-02-11 13:22:30|12348.7|12333.7|12350.1|12335.1|12350.1|12335.1|12348.7|12333.7|0
1644585760000|2022-02-11 13:22:40|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|12349.7|12334.7|0
1644585790000|2022-02-11 13:23:10|12349.8|12334.8|12349.8|12334.8|12349.8|12334.8|12349.8|12334.8|0
1644585800000|2022-02-11 13:23:20|12350.2|12335.2|12351.3|12336.3|12351.6|12336.6|12350.2|12335.2|1
1644585810000|2022-02-11 13:23:30|12351.7|12336.7|12354.7|12339.7|12354.7|12339.7|12351.7|12336.7|1
1644585840000|2022-02-11 13:24:00|12355.6|12340.6|12355.6|12340.6|12355.6|12340.6|12355.6|12340.6|1
1644585850000|2022-02-11 13:24:10|12356.1|12341.1|12356.2|12341.2|12356.2|12341.2|12356.1|12341.1|1
1644585860000|2022-02-11 13:24:20|12356.1|12341.1|12356.2|12341.2|12356.2|12341.2|12356.1|12341.1|0
1644585880000|2022-02-11 13:24:40|12356.1|12341.1|12356.2|12341.2|12356.2|12341.2|12356.1|12341.1|0
1644585890000|2022-02-11 13:24:50|12355.7|12340.7|12355.7|12340.7|12355.7|12340.7|12355.7|12340.7|2
1644585910000|2022-02-11 13:25:10|12353.2|12338.2|12351.7|12336.7|12354.7|12339.7|12351.7|12336.7|2
1644585920000|2022-02-11 13:25:20|12353.2|12338.2|12351.7|12336.7|12353.2|12338.2|12351.7|12336.7|0
1644585930000|2022-02-11 13:25:30|12351.2|12336.2|12352.2|12337.2|12353.7|12338.7|12351.2|12336.2|2
1644585940000|2022-02-11 13:25:40|12352.7|12337.7|12352.7|12337.7|12352.7|12337.7|12352.7|12337.7|0
1644585950000|2022-02-11 13:25:50|12351.6|12336.6|12352.6|12337.6|12352.6|12337.6|12351.6|12336.6|0
1644585960000|2022-02-11 13:26:00|12352.8|12337.8|12355.2|12340.2|12355.2|12340.2|12352.8|12337.8|5
1644585970000|2022-02-11 13:26:10|12354.7|12339.7|12353.7|12338.7|12355.2|12340.2|12353.7|12338.7|0
1644585980000|2022-02-11 13:26:20|12353.6|12338.6|12353.2|12338.2|12353.6|12338.6|12353.2|12338.2|0
1644585990000|2022-02-11 13:26:30|12353.6|12338.6|12355.7|12340.7|12355.7|12340.7|12353.6|12338.6|1
1644586000000|2022-02-11 13:26:40|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|0
1644586020000|2022-02-11 13:27:00|12355.7|12340.7|12357.1|12342.1|12357.2|12342.2|12355.7|12340.7|5
1644586030000|2022-02-11 13:27:10|12357.2|12342.2|12357.1|12342.1|12357.2|12342.2|12357.1|12342.1|0
1644586040000|2022-02-11 13:27:20|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|0
1644586050000|2022-02-11 13:27:30|||||||||1
1644586060000|2022-02-11 13:27:40|12354.1|12339.1|12354.1|12339.1|12354.1|12339.1|12354.1|12339.1|0
1644586070000|2022-02-11 13:27:50|12353.6|12338.6|12352.2|12337.2|12353.6|12338.6|12352.2|12337.2|0
1644586090000|2022-02-11 13:28:10|12352|12337|12349.2|12334.2|12352|12337|12347.1|12332.1|1
1644586100000|2022-02-11 13:28:20|12349.7|12334.7|12349.2|12334.2|12349.7|12334.7|12348.7|12333.7|1
1644586110000|2022-02-11 13:28:30|12349.3|12334.3|12349.2|12334.2|12349.7|12334.7|12349.2|12334.2|0
1644586120000|2022-02-11 13:28:40|12348.8|12333.8|12349.2|12334.2|12349.2|12334.2|12348.8|12333.8|0
1644586130000|2022-02-11 13:28:50|12348.7|12333.7|12348.2|12333.2|12348.7|12333.7|12348.2|12333.2|1
1644586140000|2022-02-11 13:29:00|12348.7|12333.7|12349.1|12334.1|12349.2|12334.2|12348.7|12333.7|0
1644586150000|2022-02-11 13:29:10|12349|12334|12347.2|12332.2|12349|12334|12347.2|12332.2|0
1644586170000|2022-02-11 13:29:30|12347.4|12332.4|12349.6|12334.6|12349.7|12334.7|12347.4|12332.4|2
1644586190000|2022-02-11 13:29:50|12342.4|12327.4|12341.4|12326.4|12342.4|12327.4|12341.4|12326.4|1
1644586200000|2022-02-11 13:30:00|12340.9|12325.9|12341.5|12326.5|12341.5|12326.5|12340.5|12325.5|1
1644586210000|2022-02-11 13:30:10|12341.4|12326.4|12341.5|12326.5|12341.5|12326.5|12341.4|12326.4|1
1644586220000|2022-02-11 13:30:20|12341.9|12326.9|12340.6|12325.6|12341.9|12326.9|12340.6|12325.6|0
1644586230000|2022-02-11 13:30:30|12341|12326|12340.5|12325.5|12341.1|12326.1|12340.5|12325.5|15
1644586240000|2022-02-11 13:30:40|12340.4|12325.4|12340.1|12325.1|12340.4|12325.4|12340|12325|8
1644586250000|2022-02-11 13:30:50|12341.9|12326.9|12341.5|12326.5|12341.9|12326.9|12341|12326|6
1644586260000|2022-02-11 13:31:00|12341.4|12326.4|12342.4|12327.4|12342.4|12327.4|12341|12326|2
1644586280000|2022-02-11 13:31:20|12343.3|12328.3|12342.9|12327.9|12343.4|12328.4|12342.9|12327.9|6
1644586290000|2022-02-11 13:31:30|12343.4|12328.4|12342.9|12327.9|12343.8|12328.8|12342.8|12327.8|15
1644586300000|2022-02-11 13:31:40|12342.8|12327.8|12342.9|12327.9|12342.9|12327.9|12342.8|12327.8|0
1644586310000|2022-02-11 13:31:50|12342.8|12327.8|12341.9|12326.9|12342.8|12327.8|12341.9|12326.9|0
1644586320000|2022-02-11 13:32:00|12341|12326|12342.8|12327.8|12343.3|12328.3|12339.4|12324.4|17
1644586330000|2022-02-11 13:32:10|12343.3|12328.3|12342.8|12327.8|12343.3|12328.3|12342.8|12327.8|8
1644586340000|2022-02-11 13:32:20|12343.2|12328.2|12342.9|12327.9|12343.3|12328.3|12342.4|12327.4|6
1644586350000|2022-02-11 13:32:30|12343.4|12328.4|12343.3|12328.3|12343.8|12328.8|12343.3|12328.3|0
1644586380000|2022-02-11 13:33:00|12343.4|12328.4|12343.8|12328.8|12343.8|12328.8|12343.4|12328.4|25
1644586390000|2022-02-11 13:33:10|12343.3|12328.3|12343.3|12328.3|12343.3|12328.3|12343.3|12328.3|0
1644586410000|2022-02-11 13:33:30|12343.4|12328.4|12346.8|12331.8|12346.8|12331.8|12343.4|12328.4|17
1644586420000|2022-02-11 13:33:40|12348.9|12333.9|12348.8|12333.8|12348.9|12333.9|12348.8|12333.8|2
1644586430000|2022-02-11 13:33:50|12348.7|12333.7|12347.8|12332.8|12348.8|12333.8|12347.8|12332.8|2
1644586440000|2022-02-11 13:34:00|12347.7|12332.7|12343.2|12328.2|12348.2|12333.2|12343.2|12328.2|1
1644586450000|2022-02-11 13:34:10|12342.8|12327.8|12342.8|12327.8|12342.8|12327.8|12342.8|12327.8|0
1644586470000|2022-02-11 13:34:30|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|12342.4|12327.4|2
1644586490000|2022-02-11 13:34:50|12342|12327|12340.4|12325.4|12342|12327|12340.4|12325.4|5
1644586500000|2022-02-11 13:35:00|12340.2|12325.2|12339.3|12324.3|12340.2|12325.2|12339.3|12324.3|0
1644586510000|2022-02-11 13:35:10|12338.9|12323.9|12338.9|12323.9|12338.9|12323.9|12338.9|12323.9|0
1644586520000|2022-02-11 13:35:20|12335.9|12320.9|12332|12317|12335.9|12320.9|12331.9|12316.9|9
1644586530000|2022-02-11 13:35:30|12331.9|12316.9|12331.9|12316.9|12332.4|12317.4|12331.9|12316.9|1
1644586540000|2022-02-11 13:35:40|12331.4|12316.4|12326.4|12311.4|12331.4|12316.4|12325.9|12310.9|9
1644586550000|2022-02-11 13:35:50|||||||||1
1644586560000|2022-02-11 13:36:00|12326.6|12311.6|12327.9|12312.9|12329|12314|12324.3|12309.3|39
1644586570000|2022-02-11 13:36:10|12327.8|12312.8|12327.5|12312.5|12328.3|12313.3|12326.9|12311.9|0
1644586580000|2022-02-11 13:36:20|12327.4|12312.4|12327.9|12312.9|12328.4|12313.4|12327.4|12312.4|0
1644586590000|2022-02-11 13:36:30|12329.4|12314.4|12329.4|12314.4|12329.4|12314.4|12329.4|12314.4|0
1644586610000|2022-02-11 13:36:50|12327.9|12312.9|12327.9|12312.9|12327.9|12312.9|12327.9|12312.9|0
1644586620000|2022-02-11 13:37:00|12328.9|12313.9|12328.8|12313.8|12328.9|12313.9|12328.8|12313.8|6
1644586630000|2022-02-11 13:37:10|12328.7|12313.7|12326.5|12311.5|12328.7|12313.7|12326.3|12311.3|3
1644586640000|2022-02-11 13:37:20|12326.4|12311.4|12325.8|12310.8|12326.4|12311.4|12325.4|12310.4|1
1644586650000|2022-02-11 13:37:30|12326.8|12311.8|12325.8|12310.8|12326.8|12311.8|12325.8|12310.8|0
1644586660000|2022-02-11 13:37:40|12325.3|12310.3|12325.3|12310.3|12325.3|12310.3|12325.3|12310.3|0
1644586670000|2022-02-11 13:37:50|12324.8|12309.8|12324.8|12309.8|12324.8|12309.8|12324.8|12309.8|0
1644586680000|2022-02-11 13:38:00|12325|12310|12323.7|12308.7|12326.3|12311.3|12323.7|12308.7|6
1644586690000|2022-02-11 13:38:10|||||||||2
1644586700000|2022-02-11 13:38:20|12324.7|12309.7|12324.2|12309.2|12324.7|12309.7|12323.3|12308.3|22
1644586710000|2022-02-11 13:38:30|12323.2|12308.2|12323.2|12308.2|12323.2|12308.2|12323.2|12308.2|0
1644586720000|2022-02-11 13:38:40|12323.3|12308.3|12324.2|12309.2|12324.2|12309.2|12323.3|12308.3|0
1644586740000|2022-02-11 13:39:00|12322.7|12307.7|12317.4|12302.4|12322.7|12307.7|12317.4|12302.4|25
1644586770000|2022-02-11 13:39:30|12319.3|12304.3|12319.8|12304.8|12320.3|12305.3|12319.3|12304.3|1
1644586780000|2022-02-11 13:39:40|12320.3|12305.3|12319.8|12304.8|12320.3|12305.3|12319.3|12304.3|0
1644586790000|2022-02-11 13:39:50|12319.7|12304.7|12318.8|12303.8|12319.7|12304.7|12318.3|12303.3|14
1644586800000|2022-02-11 13:40:00|12318.3|12303.3|12309.5|12294.5|12318.8|12303.8|12306.6|12291.6|53
1644586810000|2022-02-11 13:40:10|12309.2|12294.2|12310.4|12295.4|12310.4|12295.4|12309|12294|1
1644586820000|2022-02-11 13:40:20|12310.3|12295.3|12311.4|12296.4|12311.4|12296.4|12308.9|12293.9|3
1644586830000|2022-02-11 13:40:30|12311.5|12296.5|12313.7|12298.7|12313.7|12298.7|12311.5|12296.5|2
1644586860000|2022-02-11 13:41:00|12311.8|12296.8|12311.8|12296.8|12311.8|12296.8|12311.8|12296.8|1
1644586880000|2022-02-11 13:41:20|12311.9|12296.9|12311.8|12296.8|12311.9|12296.9|12311.8|12296.8|0
1644586890000|2022-02-11 13:41:30|12310.9|12295.9|12310.2|12295.2|12310.9|12295.9|12307.9|12292.9|10
1644586900000|2022-02-11 13:41:40|12309.8|12294.8|12309.8|12294.8|12309.8|12294.8|12309.8|12294.8|0
1644586910000|2022-02-11 13:41:50|12309.3|12294.3|12309.3|12294.3|12309.3|12294.3|12308.8|12293.8|0
1644586920000|2022-02-11 13:42:00|12308.8|12293.8|12309.3|12294.3|12309.3|12294.3|12308.8|12293.8|1
1644586930000|2022-02-11 13:42:10|12309.8|12294.8|12316.7|12301.7|12317.3|12302.3|12309.8|12294.8|11
1644586940000|2022-02-11 13:42:20|12316.2|12301.2|12316.7|12301.7|12319.2|12304.2|12315.2|12300.2|4
1644586950000|2022-02-11 13:42:30|12316.5|12301.5|12317.7|12302.7|12318.2|12303.2|12315.7|12300.7|1
1644586960000|2022-02-11 13:42:40|12317.3|12302.3|12317.3|12302.3|12317.7|12302.7|12316.7|12301.7|0
1644586970000|2022-02-11 13:42:50|12317.2|12302.2|12314.7|12299.7|12317.2|12302.2|12314.7|12299.7|1
1644586980000|2022-02-11 13:43:00|12315.2|12300.2|12314.7|12299.7|12315.2|12300.2|12314.2|12299.2|0
1644586990000|2022-02-11 13:43:10|12314.2|12299.2|12313.3|12298.3|12314.7|12299.7|12313.3|12298.3|0
1644587000000|2022-02-11 13:43:20|12313.2|12298.2|12312.3|12297.3|12313.2|12298.2|12312.3|12297.3|0
1644587010000|2022-02-11 13:43:30|12312.8|12297.8|12311.8|12296.8|12312.8|12297.8|12311.8|12296.8|0
1644587020000|2022-02-11 13:43:40|12311.3|12296.3|12311.3|12296.3|12311.3|12296.3|12311.3|12296.3|0
1644587040000|2022-02-11 13:44:00|12310.9|12295.9|12314.3|12299.3|12314.4|12299.4|12309.9|12294.9|9
1644587050000|2022-02-11 13:44:10|12314.4|12299.4|12314.8|12299.8|12314.8|12299.8|12312.8|12297.8|1
1644587060000|2022-02-11 13:44:20|12314.9|12299.9|12317.7|12302.7|12317.7|12302.7|12314.9|12299.9|0
1644587070000|2022-02-11 13:44:30|12317.8|12302.8|12317.3|12302.3|12318.1|12303.1|12317.2|12302.2|0
1644587080000|2022-02-11 13:44:40|12318.6|12303.6|12319.6|12304.6|12319.6|12304.6|12317.8|12302.8|0
1644587090000|2022-02-11 13:44:50|12319.7|12304.7|12320.1|12305.1|12321.6|12306.6|12319.7|12304.7|5
1644587100000|2022-02-11 13:45:00|12319.6|12304.6|12319.6|12304.6|12320.7|12305.7|12319.6|12304.6|0
1644587110000|2022-02-11 13:45:10|12319|12304|12317.3|12302.3|12319|12304|12317.2|12302.2|1
1644587120000|2022-02-11 13:45:20|12318.7|12303.7|12321.8|12306.8|12321.8|12306.8|12318.7|12303.7|11
1644587130000|2022-02-11 13:45:30|12321.6|12306.6|12321.6|12306.6|12321.6|12306.6|12321.6|12306.6|1
1644587140000|2022-02-11 13:45:40|12321.7|12306.7|12321.6|12306.6|12321.7|12306.7|12321.6|12306.6|2
1644587150000|2022-02-11 13:45:50|12319.8|12304.8|12319.8|12304.8|12319.8|12304.8|12319.8|12304.8|0
1644587160000|2022-02-11 13:46:00|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|12319.3|12304.3|0
1644587170000|2022-02-11 13:46:10|12318.9|12303.9|12318.9|12303.9|12318.9|12303.9|12318.9|12303.9|0
1644587190000|2022-02-11 13:46:30|12318.8|12303.8|12318.8|12303.8|12318.8|12303.8|12318.8|12303.8|0
1644587210000|2022-02-11 13:46:50|12318.3|12303.3|12317.3|12302.3|12318.4|12303.4|12317.3|12302.3|2
1644587220000|2022-02-11 13:47:00|12315.1|12300.1|12314.3|12299.3|12315.3|12300.3|12314.3|12299.3|3
1644587240000|2022-02-11 13:47:20|12316.8|12301.8|12316.8|12301.8|12316.8|12301.8|12316.8|12301.8|0
1644587250000|2022-02-11 13:47:30|12316.3|12301.3|12316.3|12301.3|12316.3|12301.3|12316.3|12301.3|0
1644587270000|2022-02-11 13:47:50|12314.8|12299.8|12313.3|12298.3|12314.8|12299.8|12312.8|12297.8|3
1644587280000|2022-02-11 13:48:00|12312.8|12297.8|12308.8|12293.8|12312.8|12297.8|12308.8|12293.8|8
1644587290000|2022-02-11 13:48:10|12308.3|12293.3|12308.3|12293.3|12308.3|12293.3|12308.3|12293.3|0
1644587300000|2022-02-11 13:48:20|12307.8|12292.8|12310.6|12295.6|12310.6|12295.6|12307.3|12292.3|25
1644587310000|2022-02-11 13:48:30|12310.1|12295.1|12310.1|12295.1|12310.1|12295.1|12310.1|12295.1|1
1644587320000|2022-02-11 13:48:40|12311|12296|12310.5|12295.5|12311|12296|12310.5|12295.5|4
1644587330000|2022-02-11 13:48:50|12311|12296|12310.5|12295.5|12311|12296|12310.5|12295.5|3
1644587340000|2022-02-11 13:49:00|12309.5|12294.5|12308.6|12293.6|12309.5|12294.5|12308.6|12293.6|0
1644587350000|2022-02-11 13:49:10|12308.7|12293.7|12309.1|12294.1|12309.1|12294.1|12308.7|12293.7|0
1644587360000|2022-02-11 13:49:20|||||||||3
1644587370000|2022-02-11 13:49:30|12309|12294|12309|12294|12309|12294|12309|12294|0
1644587380000|2022-02-11 13:49:40|12308.6|12293.6|12308.6|12293.6|12308.6|12293.6|12308.6|12293.6|0
1644587390000|2022-02-11 13:49:50|12309.4|12294.4|12310.9|12295.9|12310.9|12295.9|12309.4|12294.4|1
1644587400000|2022-02-11 13:50:00|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|0
1644587410000|2022-02-11 13:50:10|12309.9|12294.9|12309.1|12294.1|12309.9|12294.9|12309|12294|0
1644587420000|2022-02-11 13:50:20|||||||||1
1644587430000|2022-02-11 13:50:30|||||||||2
1644587440000|2022-02-11 13:50:40|12309.6|12294.6|12309.6|12294.6|12309.6|12294.6|12309.6|12294.6|0
1644587450000|2022-02-11 13:50:50|12309.1|12294.1|12310.9|12295.9|12310.9|12295.9|12309|12294|3
1644587460000|2022-02-11 13:51:00|12310.8|12295.8|12310.9|12295.9|12311.4|12296.4|12310|12295|22
1644587470000|2022-02-11 13:51:10|12310.4|12295.4|12309.9|12294.9|12310.4|12295.4|12309.9|12294.9|0
1644587480000|2022-02-11 13:51:20|12309.4|12294.4|12311.3|12296.3|12312.3|12297.3|12309.4|12294.4|49
1644587490000|2022-02-11 13:51:30|12311.8|12296.8|12310.8|12295.8|12311.8|12296.8|12310.8|12295.8|6
1644587500000|2022-02-11 13:51:40|12311.3|12296.3|12311.8|12296.8|12311.8|12296.8|12311.3|12296.3|0
1644587510000|2022-02-11 13:51:50|12312.3|12297.3|12312.3|12297.3|12312.3|12297.3|12312.3|12297.3|10
1644587520000|2022-02-11 13:52:00|12312.2|12297.2|12311.3|12296.3|12312.2|12297.2|12311.3|12296.3|3
1644587530000|2022-02-11 13:52:10|12310.8|12295.8|12311.6|12296.6|12312.1|12297.1|12310.8|12295.8|2
1644587540000|2022-02-11 13:52:20|12313.4|12298.4|12313.1|12298.1|12313.6|12298.6|12313.1|12298.1|9
1644587550000|2022-02-11 13:52:30|12312.6|12297.6|12317.1|12302.1|12317.1|12302.1|12312.6|12297.6|110
1644587560000|2022-02-11 13:52:40|12317.6|12302.6|12318.5|12303.5|12318.5|12303.5|12317.5|12302.5|3
1644587580000|2022-02-11 13:53:00|12316.5|12301.5|12314.1|12299.1|12316.5|12301.5|12314.1|12299.1|0
1644587590000|2022-02-11 13:53:10|12314.3|12299.3|12315.6|12300.6|12315.6|12300.6|12314.3|12299.3|2
1644587600000|2022-02-11 13:53:20|12312.5|12297.5|12312.2|12297.2|12312.5|12297.5|12312.2|12297.2|10
1644587610000|2022-02-11 13:53:30|12312.1|12297.1|12311.7|12296.7|12312.2|12297.2|12311.3|12296.3|1
1644587620000|2022-02-11 13:53:40|12311.3|12296.3|12311.3|12296.3|12311.3|12296.3|12311.3|12296.3|0
1644587640000|2022-02-11 13:54:00|12310.8|12295.8|12310.8|12295.8|12310.8|12295.8|12310.8|12295.8|0
1644587650000|2022-02-11 13:54:10|12310.9|12295.9|12313.1|12298.1|12313.1|12298.1|12310.9|12295.9|0
1644587670000|2022-02-11 13:54:30|12313.6|12298.6|12313.6|12298.6|12313.6|12298.6|12313.6|12298.6|3
1644587680000|2022-02-11 13:54:40|12314|12299|12314|12299|12314|12299|12314|12299|3
1644587690000|2022-02-11 13:54:50|12314.1|12299.1|12313.6|12298.6|12314.1|12299.1|12313.1|12298.1|3
1644587700000|2022-02-11 13:55:00|12313.5|12298.5|12313.1|12298.1|12313.5|12298.5|12312.5|12297.5|4
1644587730000|2022-02-11 13:55:30|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|4
1644587740000|2022-02-11 13:55:40|||||||||5
1644587750000|2022-02-11 13:55:50|||||||||3
1644587760000|2022-02-11 13:56:00|12311.2|12296.2|12312.6|12297.6|12312.6|12297.6|12311.2|12296.2|1
1644587770000|2022-02-11 13:56:10|12312.2|12297.2|12312.2|12297.2|12312.2|12297.2|12312.2|12297.2|0
1644587780000|2022-02-11 13:56:20|12312.1|12297.1|12312.2|12297.2|12312.2|12297.2|12312.1|12297.1|0
1644587790000|2022-02-11 13:56:30|12312.1|12297.1|12311.6|12296.6|12312.1|12297.1|12311.6|12296.6|1
1644587800000|2022-02-11 13:56:40|12311.8|12296.8|12313.2|12298.2|12313.2|12298.2|12311.8|12296.8|0
1644587810000|2022-02-11 13:56:50|12313.6|12298.6|12313.6|12298.6|12313.6|12298.6|12313.6|12298.6|5
1644587820000|2022-02-11 13:57:00|12313.4|12298.4|12312.2|12297.2|12313.4|12298.4|12312.2|12297.2|4
1644587830000|2022-02-11 13:57:10|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|0
1644587850000|2022-02-11 13:57:30|||||||||25
1644587880000|2022-02-11 13:58:00|12312.1|12297.1|12311.7|12296.7|12312.1|12297.1|12311.7|12296.7|2
1644587890000|2022-02-11 13:58:10|12312.2|12297.2|12312.2|12297.2|12312.2|12297.2|12312.2|12297.2|0
1644587910000|2022-02-11 13:58:30|12313.1|12298.1|12313|12298|12313.1|12298.1|12313|12298|31
1644587940000|2022-02-11 13:59:00|12313.1|12298.1|12313.5|12298.5|12313.5|12298.5|12313.1|12298.1|20
1644587950000|2022-02-11 13:59:10|12314|12299|12314|12299|12314|12299|12314|12299|10
1644587960000|2022-02-11 13:59:20|12316.2|12301.2|12316.6|12301.6|12316.6|12301.6|12316.2|12301.2|1
1644587970000|2022-02-11 13:59:30|12316.1|12301.1|12316.1|12301.1|12316.1|12301.1|12316.1|12301.1|1
1644587980000|2022-02-11 13:59:40|12317.4|12302.4|12318|12303|12318|12303|12317.4|12302.4|10
1644587990000|2022-02-11 13:59:50|12318.1|12303.1|12318.1|12303.1|12318.5|12303.5|12318|12303|5
1644588000000|2022-02-11 14:00:00|12318.5|12303.5|12317.1|12302.1|12318.5|12303.5|12317.1|12302.1|0
1644588010000|2022-02-11 14:00:10|12316.1|12301.1|12316.1|12301.1|12316.1|12301.1|12316.1|12301.1|1
1644588030000|2022-02-11 14:00:30|12316.6|12301.6|12316.6|12301.6|12316.6|12301.6|12316.6|12301.6|3
1644588050000|2022-02-11 14:00:50|12316.5|12301.5|12315.6|12300.6|12316.5|12301.5|12315.6|12300.6|2
1644588060000|2022-02-11 14:01:00|12315.3|12300.3|12317.1|12302.1|12317.1|12302.1|12315.3|12300.3|1
1644588070000|2022-02-11 14:01:10|12318.6|12303.6|12319|12304|12319|12304|12318.5|12303.5|4
1644588080000|2022-02-11 14:01:20|||||||||4
1644588090000|2022-02-11 14:01:30|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|5
1644588100000|2022-02-11 14:01:40|||||||||1
1644588110000|2022-02-11 14:01:50|12318.6|12303.6|12318.1|12303.1|12318.6|12303.6|12318.1|12303.1|2
1644588120000|2022-02-11 14:02:00|12318.5|12303.5|12316.2|12301.2|12318.5|12303.5|12316.2|12301.2|0
1644588150000|2022-02-11 14:02:30|12316.6|12301.6|12317.6|12302.6|12318|12303|12316.6|12301.6|5
1644588160000|2022-02-11 14:02:40|12318|12303|12318.5|12303.5|12319.5|12304.5|12317.6|12302.6|3
1644588170000|2022-02-11 14:02:50|12319.7|12304.7|12319.7|12304.7|12319.7|12304.7|12319.7|12304.7|3
1644588180000|2022-02-11 14:03:00|12320.1|12305.1|12320.1|12305.1|12320.1|12305.1|12320.1|12305.1|0
1644588190000|2022-02-11 14:03:10|12320.2|12305.2|12320.2|12305.2|12320.2|12305.2|12320.2|12305.2|2
1644588200000|2022-02-11 14:03:20|12320.6|12305.6|12320.7|12305.7|12320.7|12305.7|12319.8|12304.8|0
1644588210000|2022-02-11 14:03:30|12319.6|12304.6|12319.7|12304.7|12319.7|12304.7|12319.6|12304.6|2
1644588220000|2022-02-11 14:03:40|12319.2|12304.2|12316.2|12301.2|12319.2|12304.2|12316.2|12301.2|1
1644588240000|2022-02-11 14:04:00|||||||||1
1644588250000|2022-02-11 14:04:10|12317.2|12302.2|12318.2|12303.2|12318.2|12303.2|12317.2|12302.2|0
1644588260000|2022-02-11 14:04:20|12317.7|12302.7|12318.3|12303.3|12318.3|12303.3|12317.7|12302.7|2
1644588270000|2022-02-11 14:04:30|12318.8|12303.8|12318.7|12303.7|12318.8|12303.8|12318.2|12303.2|1
1644588280000|2022-02-11 14:04:40|12319.6|12304.6|12318.7|12303.7|12319.6|12304.6|12317.7|12302.7|3
1644588290000|2022-02-11 14:04:50|12317.3|12302.3|12317.2|12302.2|12317.3|12302.3|12317.2|12302.2|5
1644588300000|2022-02-11 14:05:00|12317.3|12302.3|12317.7|12302.7|12317.8|12302.8|12316.2|12301.2|3
1644588310000|2022-02-11 14:05:10|12317.1|12302.1|12317.6|12302.6|12317.8|12302.8|12315.7|12300.7|3
1644588320000|2022-02-11 14:05:20|||||||||1
1644588330000|2022-02-11 14:05:30|12317|12302|12316.2|12301.2|12317|12302|12315.7|12300.7|1
1644588340000|2022-02-11 14:05:40|||||||||2
1644588360000|2022-02-11 14:06:00|12316.7|12301.7|12316.7|12301.7|12316.7|12301.7|12316.7|12301.7|0
1644588380000|2022-02-11 14:06:20|12316.2|12301.2|12316.2|12301.2|12316.2|12301.2|12316.2|12301.2|3
1644588390000|2022-02-11 14:06:30|||||||||1
1644588400000|2022-02-11 14:06:40|12315.3|12300.3|12314.3|12299.3|12315.3|12300.3|12314.3|12299.3|1
1644588420000|2022-02-11 14:07:00|12314.2|12299.2|12314.2|12299.2|12314.2|12299.2|12312.9|12297.9|1
1644588430000|2022-02-11 14:07:10|12313.3|12298.3|12313.3|12298.3|12313.3|12298.3|12313.3|12298.3|0
1644588450000|2022-02-11 14:07:30|12312.9|12297.9|12314.9|12299.9|12315.2|12300.2|12312.2|12297.2|3
1644588460000|2022-02-11 14:07:40|12316.3|12301.3|12317.7|12302.7|12317.7|12302.7|12316.2|12301.2|2
1644588470000|2022-02-11 14:07:50|12316.8|12301.8|12316.3|12301.3|12316.8|12301.8|12316.3|12301.3|0
1644588480000|2022-02-11 14:08:00|12316.4|12301.4|12313|12298|12316.4|12301.4|12313|12298|1
1644588490000|2022-02-11 14:08:10|12312.9|12297.9|12312.9|12297.9|12312.9|12297.9|12312.9|12297.9|0
1644588510000|2022-02-11 14:08:30|12312.5|12297.5|12311.7|12296.7|12312.5|12297.5|12311.7|12296.7|1
1644588520000|2022-02-11 14:08:40|12311.9|12296.9|12314.7|12299.7|12314.7|12299.7|12311.9|12296.9|0
1644588530000|2022-02-11 14:08:50|12313.8|12298.8|12314.8|12299.8|12314.8|12299.8|12313.8|12298.8|3
1644588540000|2022-02-11 14:09:00|12313.9|12298.9|12313.9|12298.9|12313.9|12298.9|12313.9|12298.9|0
1644588550000|2022-02-11 14:09:10|12314.3|12299.3|12313.9|12298.9|12314.4|12299.4|12313.9|12298.9|4
1644588560000|2022-02-11 14:09:20|12313.8|12298.8|12313.3|12298.3|12313.8|12298.8|12313.3|12298.3|0
1644588570000|2022-02-11 14:09:30|12312.9|12297.9|12313.8|12298.8|12313.8|12298.8|12312.8|12297.8|0
1644588590000|2022-02-11 14:09:50|12313.3|12298.3|12313.3|12298.3|12313.3|12298.3|12313.3|12298.3|0
1644588600000|2022-02-11 14:10:00|12313.8|12298.8|12313.8|12298.8|12313.8|12298.8|12313.8|12298.8|0
1644588610000|2022-02-11 14:10:10|12314.3|12299.3|12313.8|12298.8|12314.8|12299.8|12313.8|12298.8|0
1644588620000|2022-02-11 14:10:20|12312.5|12297.5|12312.4|12297.4|12312.5|12297.5|12312.4|12297.4|0
1644588640000|2022-02-11 14:10:40|12312.9|12297.9|12315.7|12300.7|12316.3|12301.3|12312.9|12297.9|1
1644588650000|2022-02-11 14:10:50|12315.2|12300.2|12314.4|12299.4|12315.2|12300.2|12314.3|12299.3|1
1644588660000|2022-02-11 14:11:00|12315.3|12300.3|12316.3|12301.3|12316.3|12301.3|12315.3|12300.3|5
1644588680000|2022-02-11 14:11:20|12315.8|12300.8|12316.3|12301.3|12316.3|12301.3|12315.8|12300.8|0
1644588690000|2022-02-11 14:11:30|12316.2|12301.2|12316.8|12301.8|12316.8|12301.8|12315.7|12300.7|1
1644588700000|2022-02-11 14:11:40|12316.7|12301.7|12317.6|12302.6|12317.7|12302.7|12316.7|12301.7|3
1644588710000|2022-02-11 14:11:50|12317.7|12302.7|12317.7|12302.7|12317.7|12302.7|12317.6|12302.6|5
1644588720000|2022-02-11 14:12:00|12318.6|12303.6|12318.5|12303.5|12318.6|12303.6|12318.5|12303.5|14
1644588730000|2022-02-11 14:12:10|12319|12304|12319|12304|12319|12304|12319|12304|0
1644588750000|2022-02-11 14:12:30|||||||||2
1644588760000|2022-02-11 14:12:40|12317.7|12302.7|12316.1|12301.1|12317.7|12302.7|12316.1|12301.1|2
1644588770000|2022-02-11 14:12:50|12316|12301|12318|12303|12318|12303|12316|12301|4
1644588780000|2022-02-11 14:13:00|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|2
1644588810000|2022-02-11 14:13:30|12318|12303|12317.5|12302.5|12318|12303|12317.5|12302.5|2
1644588830000|2022-02-11 14:13:50|12317.3|12302.3|12314.7|12299.7|12317.3|12302.3|12314.6|12299.6|2
1644588840000|2022-02-11 14:14:00|12315.6|12300.6|12316.5|12301.5|12317|12302|12315.6|12300.6|1
1644588850000|2022-02-11 14:14:10|12317|12302|12317|12302|12317|12302|12317|12302|0
1644588860000|2022-02-11 14:14:20|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|3
1644588870000|2022-02-11 14:14:30|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|4
1644588890000|2022-02-11 14:14:50|12318|12303|12318.5|12303.5|12318.5|12303.5|12318|12303|0
1644588900000|2022-02-11 14:15:00|12319|12304|12319|12304|12319|12304|12319|12304|6
1644588910000|2022-02-11 14:15:10|||||||||4
1644588930000|2022-02-11 14:15:30|12318.5|12303.5|12317.5|12302.5|12319|12304|12317.5|12302.5|48
1644588940000|2022-02-11 14:15:40|12318|12303|12317.6|12302.6|12318|12303|12317.6|12302.6|0
1644588960000|2022-02-11 14:16:00|12318.1|12303.1|12318.5|12303.5|12318.5|12303.5|12318|12303|5
1644588970000|2022-02-11 14:16:10|12318.1|12303.1|12318.1|12303.1|12318.1|12303.1|12318.1|12303.1|0
1644588990000|2022-02-11 14:16:30|12318|12303|12318|12303|12318|12303|12318|12303|1
1644589000000|2022-02-11 14:16:40|12317.9|12302.9|12317|12302|12317.9|12302.9|12317|12302|0
1644589010000|2022-02-11 14:16:50|12316.1|12301.1|12316.1|12301.1|12316.1|12301.1|12316.1|12301.1|0
1644589020000|2022-02-11 14:17:00|12316.6|12301.6|12316.6|12301.6|12316.6|12301.6|12316.6|12301.6|2
1644589030000|2022-02-11 14:17:10|12318|12303|12318.5|12303.5|12318.5|12303.5|12318|12303|1
1644589050000|2022-02-11 14:17:30|12318|12303|12318|12303|12318.5|12303.5|12318|12303|15
1644589060000|2022-02-11 14:17:40|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|5
1644589070000|2022-02-11 14:17:50|||||||||1
1644589080000|2022-02-11 14:18:00|12318.9|12303.9|12318.5|12303.5|12318.9|12303.9|12318.5|12303.5|0
1644589090000|2022-02-11 14:18:10|12319|12304|12319|12304|12319|12304|12319|12304|5
1644589100000|2022-02-11 14:18:20|||||||||1
1644589120000|2022-02-11 14:18:40|||||||||3
1644589140000|2022-02-11 14:19:00|12317|12302|12317|12302|12317|12302|12317|12302|2
1644589160000|2022-02-11 14:19:20|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|3
1644589170000|2022-02-11 14:19:30|12314.7|12299.7|12314.8|12299.8|12315.6|12300.6|12314.7|12299.7|67
1644589180000|2022-02-11 14:19:40|12314.7|12299.7|12315.1|12300.1|12316.1|12301.1|12314.7|12299.7|51
1644589190000|2022-02-11 14:19:50|12315|12300|12312.6|12297.6|12315|12300|12312.6|12297.6|2
1644589200000|2022-02-11 14:20:00|12313.1|12298.1|12311.7|12296.7|12313.1|12298.1|12311.7|12296.7|7
1644589210000|2022-02-11 14:20:10|12312.1|12297.1|12312.6|12297.6|12313.1|12298.1|12311.7|12296.7|47
1644589220000|2022-02-11 14:20:20|12312.5|12297.5|12311.3|12296.3|12312.5|12297.5|12310.3|12295.3|2
1644589240000|2022-02-11 14:20:40|||||||||1
1644589250000|2022-02-11 14:20:50|12311.7|12296.7|12311.3|12296.3|12311.7|12296.7|12310.3|12295.3|9
1644589260000|2022-02-11 14:21:00|12311.8|12296.8|12311.8|12296.8|12312.2|12297.2|12311.7|12296.7|7
1644589270000|2022-02-11 14:21:10|||||||||6
1644589280000|2022-02-11 14:21:20|12311.7|12296.7|12311.7|12296.7|12311.8|12296.8|12311.7|12296.7|0
1644589300000|2022-02-11 14:21:40|12311.3|12296.3|12311.3|12296.3|12311.3|12296.3|12311.3|12296.3|7
1644589310000|2022-02-11 14:21:50|12311.7|12296.7|12311.7|12296.7|12311.7|12296.7|12311.7|12296.7|0
1644589320000|2022-02-11 14:22:00|12311.8|12296.8|12310.8|12295.8|12311.8|12296.8|12310.3|12295.3|28
1644589330000|2022-02-11 14:22:10|12310.3|12295.3|12310.3|12295.3|12310.3|12295.3|12310.3|12295.3|0
1644589340000|2022-02-11 14:22:20|12309|12294|12309|12294|12309|12294|12309|12294|0
1644589350000|2022-02-11 14:22:30|12309.5|12294.5|12309.4|12294.4|12309.5|12294.5|12309.4|12294.4|0
1644589360000|2022-02-11 14:22:40|12309.5|12294.5|12309.5|12294.5|12309.5|12294.5|12309.5|12294.5|2
1644589370000|2022-02-11 14:22:50|12310.4|12295.4|12310.9|12295.9|12310.9|12295.9|12310.4|12295.4|4
1644589380000|2022-02-11 14:23:00|12310.8|12295.8|12310.8|12295.8|12310.9|12295.9|12310.8|12295.8|6
1644589400000|2022-02-11 14:23:20|12310.9|12295.9|12310.4|12295.4|12310.9|12295.9|12310.4|12295.4|0
1644589410000|2022-02-11 14:23:30|12310.8|12295.8|12310.8|12295.8|12310.8|12295.8|12310.8|12295.8|0
1644589440000|2022-02-11 14:24:00|12310.4|12295.4|12308.5|12293.5|12310.4|12295.4|12308.5|12293.5|4
1644589450000|2022-02-11 14:24:10|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|2
1644589490000|2022-02-11 14:24:50|12309.9|12294.9|12309.8|12294.8|12309.9|12294.9|12309.8|12294.8|0
1644589510000|2022-02-11 14:25:10|||||||||1
1644589550000|2022-02-11 14:25:50|12310.3|12295.3|12310.8|12295.8|12310.8|12295.8|12310.3|12295.3|4
1644589560000|2022-02-11 14:26:00|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|0
1644589570000|2022-02-11 14:26:10|12308.9|12293.9|12308.9|12293.9|12309|12294|12308.9|12293.9|4
1644589580000|2022-02-11 14:26:20|12309|12294|12308.5|12293.5|12309|12294|12308.5|12293.5|0
1644589590000|2022-02-11 14:26:30|||||||||6
1644589600000|2022-02-11 14:26:40|12308.6|12293.6|12309.9|12294.9|12309.9|12294.9|12308.6|12293.6|6
1644589610000|2022-02-11 14:26:50|12309.6|12294.6|12310.8|12295.8|12310.9|12295.9|12309.6|12294.6|0
1644589630000|2022-02-11 14:27:10|12309.9|12294.9|12309.9|12294.9|12309.9|12294.9|12309.9|12294.9|0
1644589660000|2022-02-11 14:27:40|12310.3|12295.3|12310.3|12295.3|12310.3|12295.3|12310.3|12295.3|0
1644589670000|2022-02-11 14:27:50|12310.8|12295.8|12310.8|12295.8|12310.8|12295.8|12310.8|12295.8|1
1644589680000|2022-02-11 14:28:00|||||||||1
1644589720000|2022-02-11 14:28:40|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|0
1644589730000|2022-02-11 14:28:50|||||||||2
1644589740000|2022-02-11 14:29:00|12310.5|12295.5|12310.5|12295.5|12310.5|12295.5|12310.4|12295.4|0
1644589750000|2022-02-11 14:29:10|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|1
1644589760000|2022-02-11 14:29:20|12309.9|12294.9|12310|12295|12310|12295|12309.9|12294.9|0
1644589770000|2022-02-11 14:29:30|||||||||3
1644589780000|2022-02-11 14:29:40|12310.8|12295.8|12310.8|12295.8|12310.9|12295.9|12310.4|12295.4|0
1644589790000|2022-02-11 14:29:50|12310.9|12295.9|12310.4|12295.4|12310.9|12295.9|12310.4|12295.4|1
1644589800000|2022-02-11 14:30:00|12310.8|12295.8|12312.2|12297.2|12312.2|12297.2|12310.8|12295.8|36
1644589810000|2022-02-11 14:30:10|12311.7|12296.7|12311.2|12296.2|12311.7|12296.7|12311.2|12296.2|0
1644589820000|2022-02-11 14:30:20|12311.7|12296.7|12311.7|12296.7|12311.7|12296.7|12311.2|12296.2|0
1644589830000|2022-02-11 14:30:30|12312.2|12297.2|12312.7|12297.7|12312.7|12297.7|12312.2|12297.2|18
1644589840000|2022-02-11 14:30:40|||||||||11
1644589850000|2022-02-11 14:30:50|||||||||11
1644589860000|2022-02-11 14:31:00|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|10
1644589870000|2022-02-11 14:31:10|12312.2|12297.2|12312.2|12297.2|12312.2|12297.2|12312.2|12297.2|7
1644589880000|2022-02-11 14:31:20|||||||||2
1644589890000|2022-02-11 14:31:30|||||||||1
1644589900000|2022-02-11 14:31:40|12312.7|12297.7|12310.8|12295.8|12312.7|12297.7|12310.8|12295.8|15
1644589910000|2022-02-11 14:31:50|12311.7|12296.7|12311.2|12296.2|12311.7|12296.7|12309.8|12294.8|15
1644589920000|2022-02-11 14:32:00|12311.1|12296.1|12310.7|12295.7|12312.2|12297.2|12309.7|12294.7|17
1644589930000|2022-02-11 14:32:10|12310.2|12295.2|12309.4|12294.4|12310.2|12295.2|12309.3|12294.3|6
1644589940000|2022-02-11 14:32:20|12308.9|12293.9|12308.9|12293.9|12308.9|12293.9|12308.9|12293.9|0
1644589950000|2022-02-11 14:32:30|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|0
1644589960000|2022-02-11 14:32:40|12309.3|12294.3|12310.2|12295.2|12310.2|12295.2|12309.3|12294.3|6
1644589970000|2022-02-11 14:32:50|12308.2|12293.2|12308.2|12293.2|12308.2|12293.2|12307.8|12292.8|74
1644589980000|2022-02-11 14:33:00|12308.7|12293.7|12308.2|12293.2|12308.7|12293.7|12308.2|12293.2|17
1644589990000|2022-02-11 14:33:10|12309.1|12294.1|12309.1|12294.1|12309.1|12294.1|12309.1|12294.1|16
1644590000000|2022-02-11 14:33:20|12308.9|12293.9|12308.6|12293.6|12308.9|12293.9|12308.1|12293.1|21
1644590010000|2022-02-11 14:33:30|12308.5|12293.5|12308.1|12293.1|12308.6|12293.6|12308.1|12293.1|1
1644590020000|2022-02-11 14:33:40|12307.9|12292.9|12306.7|12291.7|12307.9|12292.9|12305.7|12290.7|0
1644590030000|2022-02-11 14:33:50|12305.2|12290.2|12307.6|12292.6|12307.6|12292.6|12305.2|12290.2|3
1644590040000|2022-02-11 14:34:00|12307.2|12292.2|12307.1|12292.1|12307.6|12292.6|12307.1|12292.1|5
1644590050000|2022-02-11 14:34:10|12306.7|12291.7|12306.7|12291.7|12307.7|12292.7|12304.7|12289.7|2
1644590060000|2022-02-11 14:34:20|12306.6|12291.6|12306.7|12291.7|12306.7|12291.7|12306.6|12291.6|2
1644590070000|2022-02-11 14:34:30|12306.1|12291.1|12306.2|12291.2|12306.2|12291.2|12306.1|12291.1|0
1644590080000|2022-02-11 14:34:40|12306.1|12291.1|12307.1|12292.1|12307.1|12292.1|12306.1|12291.1|0
1644590090000|2022-02-11 14:34:50|12307.2|12292.2|12305.1|12290.1|12307.2|12292.2|12304.2|12289.2|10
1644590100000|2022-02-11 14:35:00|12304.2|12289.2|12303.4|12288.4|12305.7|12290.7|12302|12287|86
1644590110000|2022-02-11 14:35:10|12304.2|12289.2|12304.4|12289.4|12304.4|12289.4|12304.2|12289.2|1
1644590120000|2022-02-11 14:35:20|12302.4|12287.4|12301.9|12286.9|12302.4|12287.4|12301.9|12286.9|9
1644590130000|2022-02-11 14:35:30|12302.4|12287.4|12303.7|12288.7|12303.7|12288.7|12302.4|12287.4|7
1644590140000|2022-02-11 14:35:40|12302.4|12287.4|12302.9|12287.9|12302.9|12287.9|12301.9|12286.9|1
1644590150000|2022-02-11 14:35:50|12302.4|12287.4|12301.6|12286.6|12302.4|12287.4|12301.5|12286.5|5
1644590160000|2022-02-11 14:36:00|12301.5|12286.5|12301.4|12286.4|12302.4|12287.4|12301.4|12286.4|12
1644590170000|2022-02-11 14:36:10|12301.9|12286.9|12302.4|12287.4|12302.4|12287.4|12301.9|12286.9|5
1644590180000|2022-02-11 14:36:20|12301.9|12286.9|12302.4|12287.4|12303.5|12288.5|12301.9|12286.9|5
1644590190000|2022-02-11 14:36:30|12302.5|12287.5|12304.3|12289.3|12304.7|12289.7|12302.5|12287.5|2
1644590210000|2022-02-11 14:36:50|12303.4|12288.4|12303.3|12288.3|12303.4|12288.4|12303.3|12288.3|2
1644590220000|2022-02-11 14:37:00|12302.4|12287.4|12302.4|12287.4|12302.4|12287.4|12302.4|12287.4|0
1644590230000|2022-02-11 14:37:10|12303.7|12288.7|12307.2|12292.2|12307.7|12292.7|12303.7|12288.7|21
1644590240000|2022-02-11 14:37:20|12307.5|12292.5|12305.7|12290.7|12307.5|12292.5|12305.7|12290.7|5
1644590250000|2022-02-11 14:37:30|12305.6|12290.6|12305.6|12290.6|12305.6|12290.6|12305.6|12290.6|8
1644590260000|2022-02-11 14:37:40|12304.6|12289.6|12303.5|12288.5|12304.6|12289.6|12303.5|12288.5|5
1644590270000|2022-02-11 14:37:50|12299.8|12284.8|12303.1|12288.1|12303.1|12288.1|12299.8|12284.8|125
1644590280000|2022-02-11 14:38:00|12303.5|12288.5|12303.4|12288.4|12304|12289|12303|12288|5
1644590290000|2022-02-11 14:38:10|12303.5|12288.5|12303.5|12288.5|12303.5|12288.5|12302.9|12287.9|27
1644590300000|2022-02-11 14:38:20|12303.9|12288.9|12303.9|12288.9|12304|12289|12303.9|12288.9|0
1644590310000|2022-02-11 14:38:30|12304|12289|12307.1|12292.1|12307.1|12292.1|12303.9|12288.9|4
1644590320000|2022-02-11 14:38:40|12307.9|12292.9|12308|12293|12308.4|12293.4|12307.4|12292.4|1
1644590330000|2022-02-11 14:38:50|12308.9|12293.9|12308.9|12293.9|12308.9|12293.9|12308.9|12293.9|5
1644590340000|2022-02-11 14:39:00|12308.4|12293.4|12306|12291|12308.4|12293.4|12306|12291|4
1644590350000|2022-02-11 14:39:10|12306.5|12291.5|12306.9|12291.9|12306.9|12291.9|12306.5|12291.5|1
1644590360000|2022-02-11 14:39:20|12306.5|12291.5|12306.1|12291.1|12306.5|12291.5|12306|12291|20
1644590370000|2022-02-11 14:39:30|12305.6|12290.6|12303.7|12288.7|12305.7|12290.7|12303.6|12288.6|20
1644590380000|2022-02-11 14:39:40|12303.2|12288.2|12303.2|12288.2|12303.2|12288.2|12303.2|12288.2|0
1644590390000|2022-02-11 14:39:50|12303.1|12288.1|12302.7|12287.7|12303.2|12288.2|12302.7|12287.7|2
1644590400000|2022-02-11 14:40:00|12302.2|12287.2|12302.7|12287.7|12302.7|12287.7|12302.2|12287.2|0
1644590410000|2022-02-11 14:40:10|12303|12288|12303.6|12288.6|12303.6|12288.6|12303|12288|5
1644590420000|2022-02-11 14:40:20|12304.1|12289.1|12307.5|12292.5|12307.5|12292.5|12304.1|12289.1|2
1644590430000|2022-02-11 14:40:30|12307|12292|12308|12293|12308|12293|12307|12292|0
1644590440000|2022-02-11 14:40:40|12307.5|12292.5|12308.4|12293.4|12308.4|12293.4|12307.5|12292.5|3
1644590450000|2022-02-11 14:40:50|12306.4|12291.4|12304.9|12289.9|12306.4|12291.4|12304.9|12289.9|10
1644590460000|2022-02-11 14:41:00|12304.4|12289.4|12304.5|12289.5|12305.5|12290.5|12303.3|12288.3|1
1644590470000|2022-02-11 14:41:10|12304|12289|12303.9|12288.9|12304|12289|12303.5|12288.5|0
1644590480000|2022-02-11 14:41:20|12304|12289|12303|12288|12304|12289|12302.5|12287.5|0
1644590490000|2022-02-11 14:41:30|12302.5|12287.5|12302.5|12287.5|12302.5|12287.5|12302.5|12287.5|5
1644590500000|2022-02-11 14:41:40|12302.4|12287.4|12302|12287|12302.4|12287.4|12301.5|12286.5|15
1644590510000|2022-02-11 14:41:50|12302.4|12287.4|12301.9|12286.9|12302.4|12287.4|12301.9|12286.9|7
1644590520000|2022-02-11 14:42:00|12301.5|12286.5|12301.5|12286.5|12302|12287|12301.5|12286.5|0
1644590530000|2022-02-11 14:42:10|12302|12287|12301|12286|12302|12287|12301|12286|11
1644590540000|2022-02-11 14:42:20|12300.6|12285.6|12300.6|12285.6|12300.6|12285.6|12300.6|12285.6|31
1644590560000|2022-02-11 14:42:40|12300.7|12285.7|12300.6|12285.6|12301.1|12286.1|12300.6|12285.6|14
1644590570000|2022-02-11 14:42:50|12300.7|12285.7|12300.6|12285.6|12300.7|12285.7|12300.6|12285.6|6
1644590580000|2022-02-11 14:43:00|12300.1|12285.1|12300.1|12285.1|12300.1|12285.1|12300.1|12285.1|3
1644590590000|2022-02-11 14:43:10|12299.7|12284.7|12299.7|12284.7|12299.7|12284.7|12299.7|12284.7|4
1644590600000|2022-02-11 14:43:20|12300.1|12285.1|12300.5|12285.5|12300.5|12285.5|12300.1|12285.1|33
1644590610000|2022-02-11 14:43:30|12300.1|12285.1|12292.8|12277.8|12300.1|12285.1|12292.4|12277.4|279
1644590620000|2022-02-11 14:43:40|12292.7|12277.7|12296|12281|12296|12281|12291.6|12276.6|99
1644590630000|2022-02-11 14:43:50|12295.6|12280.6|12295.1|12280.1|12296.1|12281.1|12295.1|12280.1|20
1644590640000|2022-02-11 14:44:00|12293.5|12278.5|12294.5|12279.5|12295.9|12280.9|12293.5|12278.5|1
1644590650000|2022-02-11 14:44:10|12294|12279|12300|12285|12302.7|12287.7|12294|12279|41
1644590660000|2022-02-11 14:44:20|12304|12289|12301|12286|12304|12289|12299.5|12284.5|26
1644590670000|2022-02-11 14:44:30|12300.8|12285.8|12300|12285|12301.5|12286.5|12299.5|12284.5|8
1644590680000|2022-02-11 14:44:40|12299.9|12284.9|12299.5|12284.5|12300|12285|12299.5|12284.5|0
1644590690000|2022-02-11 14:44:50|12299|12284|12298.5|12283.5|12299|12284|12298.5|12283.5|0
1644590700000|2022-02-11 14:45:00|12299|12284|12300|12285|12301.8|12286.8|12298.5|12283.5|0
1644590710000|2022-02-11 14:45:10|12300.5|12285.5|12300.5|12285.5|12300.5|12285.5|12300.4|12285.4|0
1644590720000|2022-02-11 14:45:20|12300.9|12285.9|12310.5|12295.5|12311.3|12296.3|12299.9|12284.9|49
1644590730000|2022-02-11 14:45:30|12310.6|12295.6|12341.5|12326.5|12341.5|12326.5|12310.6|12295.6|93
1644590740000|2022-02-11 14:45:40|12341.8|12326.8|12330.9|12315.9|12341.8|12326.8|12330.9|12315.9|16
1644590750000|2022-02-11 14:45:50|12331|12316|12331.3|12316.3|12331.4|12316.4|12331|12316|3
1644590760000|2022-02-11 14:46:00|12331.1|12316.1|12331.3|12316.3|12331.4|12316.4|12330|12315|2
1644590770000|2022-02-11 14:46:10|12330.2|12315.2|12327.8|12312.8|12330.2|12315.2|12326.8|12311.8|3
1644590780000|2022-02-11 14:46:20|12327.7|12312.7|12328.3|12313.3|12328.3|12313.3|12324.8|12309.8|16
1644590790000|2022-02-11 14:46:30|12328.2|12313.2|12334.1|12319.1|12334.2|12319.2|12328.2|12313.2|4
1644590800000|2022-02-11 14:46:40|12334.2|12319.2|12334|12319|12334.2|12319.2|12334|12319|2
1644590810000|2022-02-11 14:46:50|12333.8|12318.8|12332|12317|12333.8|12318.8|12332|12317|1
1644590820000|2022-02-11 14:47:00|12332.6|12317.6|12328.5|12313.5|12332.6|12317.6|12328.5|12313.5|4
1644590830000|2022-02-11 14:47:10|12328|12313|12324|12309|12328|12313|12324|12309|1
1644590840000|2022-02-11 14:47:20|12323|12308|12323|12308|12324.1|12309.1|12323|12308|1
1644590850000|2022-02-11 14:47:30|12322.8|12307.8|12323.5|12308.5|12325.7|12310.7|12320|12305|12
1644590860000|2022-02-11 14:47:40|12323.3|12308.3|12321.5|12306.5|12325.3|12310.3|12321.5|12306.5|4
1644590870000|2022-02-11 14:47:50|12321|12306|12321.6|12306.6|12321.6|12306.6|12321|12306|0
1644590880000|2022-02-11 14:48:00|12320.1|12305.1|12319.2|12304.2|12321|12306|12319.1|12304.1|1
1644590890000|2022-02-11 14:48:10|12319.6|12304.6|12319.7|12304.7|12319.7|12304.7|12319.6|12304.6|1
1644590900000|2022-02-11 14:48:20|12316|12301|12316|12301|12316.1|12301.1|12315.6|12300.6|12
1644590910000|2022-02-11 14:48:30|12315.6|12300.6|12312.2|12297.2|12315.6|12300.6|12310.6|12295.6|43
1644590920000|2022-02-11 14:48:40|12312.7|12297.7|12312.1|12297.1|12312.7|12297.7|12312.1|12297.1|6
1644590930000|2022-02-11 14:48:50|||||||||1
1644590940000|2022-02-11 14:49:00|12312.6|12297.6|12312.5|12297.5|12314|12299|12312.5|12297.5|6
1644590950000|2022-02-11 14:49:10|12312|12297|12311.6|12296.6|12312.1|12297.1|12311.6|12296.6|3
1644590960000|2022-02-11 14:49:20|12312.1|12297.1|12309.6|12294.6|12312.1|12297.1|12309.6|12294.6|2
1644590970000|2022-02-11 14:49:30|12309.1|12294.1|12307.5|12292.5|12309.1|12294.1|12307.5|12292.5|1
1644590980000|2022-02-11 14:49:40|12306.1|12291.1|12306.6|12291.6|12307.6|12292.6|12306.1|12291.1|0
1644590990000|2022-02-11 14:49:50|12306.5|12291.5|12307.1|12292.1|12307.1|12292.1|12306.5|12291.5|5
1644591000000|2022-02-11 14:50:00|12307.2|12292.2|12306.6|12291.6|12308.5|12293.5|12306.6|12291.6|23
1644591010000|2022-02-11 14:50:10|12307.1|12292.1|12307|12292|12307.1|12292.1|12307|12292|0
1644591030000|2022-02-11 14:50:30|12306|12291|12307|12292|12307.1|12292.1|12306|12291|5
1644591040000|2022-02-11 14:50:40|12306.6|12291.6|12305.5|12290.5|12306.6|12291.6|12305.5|12290.5|2
1644591050000|2022-02-11 14:50:50|12305.6|12290.6|12304.5|12289.5|12305.6|12290.6|12304.5|12289.5|0
1644591060000|2022-02-11 14:51:00|12304|12289|12301.5|12286.5|12304|12289|12301.5|12286.5|6
1644591070000|2022-02-11 14:51:10|12300.1|12285.1|12298.7|12283.7|12300.2|12285.2|12298.3|12283.3|14
1644591080000|2022-02-11 14:51:20|12298.1|12283.1|12297.7|12282.7|12298.1|12283.1|12296.8|12281.8|4
1644591090000|2022-02-11 14:51:30|12297.8|12282.8|12297.8|12282.8|12298.5|12283.5|12297.4|12282.4|12
1644591100000|2022-02-11 14:51:40|12297.9|12282.9|12297.8|12282.8|12297.9|12282.9|12296.9|12281.9|0
1644591110000|2022-02-11 14:51:50|12299.4|12284.4|12298.8|12283.8|12299.4|12284.4|12298.8|12283.8|1
1644591120000|2022-02-11 14:52:00|12298.3|12283.3|12301.8|12286.8|12302.3|12287.3|12298|12283|7
1644591130000|2022-02-11 14:52:10|12302.3|12287.3|12305.3|12290.3|12305.3|12290.3|12302.3|12287.3|2
1644591140000|2022-02-11 14:52:20|12305.8|12290.8|12306.1|12291.1|12306.2|12291.2|12305.8|12290.8|11
1644591150000|2022-02-11 14:52:30|12305.2|12290.2|12304.2|12289.2|12305.2|12290.2|12304.2|12289.2|2
1644591160000|2022-02-11 14:52:40|12304.3|12289.3|12304.2|12289.2|12304.3|12289.3|12304.2|12289.2|0
1644591170000|2022-02-11 14:52:50|12303.7|12288.7|12303.6|12288.6|12303.7|12288.7|12303.6|12288.6|0
1644591180000|2022-02-11 14:53:00|12303.2|12288.2|12302.6|12287.6|12303.2|12288.2|12302.6|12287.6|5
1644591190000|2022-02-11 14:53:10|12302.7|12287.7|12309.8|12294.8|12309.8|12294.8|12302.7|12287.7|16
1644591200000|2022-02-11 14:53:20|12310.3|12295.3|12306.8|12291.8|12310.3|12295.3|12306.8|12291.8|10
1644591210000|2022-02-11 14:53:30|12306.3|12291.3|12301.3|12286.3|12306.3|12291.3|12299.1|12284.1|3
1644591220000|2022-02-11 14:53:40|12301.7|12286.7|12300.2|12285.2|12301.8|12286.8|12300.2|12285.2|7
1644591230000|2022-02-11 14:53:50|12299.8|12284.8|12299.8|12284.8|12300.6|12285.6|12299.3|12284.3|5
1644591240000|2022-02-11 14:54:00|12300.3|12285.3|12301.1|12286.1|12301.7|12286.7|12300.3|12285.3|6
1644591250000|2022-02-11 14:54:10|12301.6|12286.6|12303.5|12288.5|12303.5|12288.5|12300.5|12285.5|1
1644591260000|2022-02-11 14:54:20|12303.9|12288.9|12303.4|12288.4|12303.9|12288.9|12303.4|12288.4|3
1644591270000|2022-02-11 14:54:30|12303|12288|12303|12288|12303.5|12288.5|12302.9|12287.9|5
1644591280000|2022-02-11 14:54:40|12301.5|12286.5|12301.5|12286.5|12301.5|12286.5|12301.5|12286.5|0
1644591290000|2022-02-11 14:54:50|12301|12286|12298.9|12283.9|12301|12286|12298.9|12283.9|2
1644591300000|2022-02-11 14:55:00|12299|12284|12298.9|12283.9|12299|12284|12298.5|12283.5|35
1644591310000|2022-02-11 14:55:10|12299.3|12284.3|12299|12284|12302.5|12287.5|12298.5|12283.5|23
1644591320000|2022-02-11 14:55:20|12301.9|12286.9|12300|12285|12301.9|12286.9|12298.5|12283.5|6
1644591330000|2022-02-11 14:55:30|12299.5|12284.5|12299.6|12284.6|12300|12285|12298.5|12283.5|0
1644591340000|2022-02-11 14:55:40|12299.5|12284.5|12302.1|12287.1|12302.6|12287.6|12299.5|12284.5|2
1644591350000|2022-02-11 14:55:50|12300.6|12285.6|12305.3|12290.3|12306.3|12291.3|12300.6|12285.6|16
1644591360000|2022-02-11 14:56:00|12305.7|12290.7|12307.3|12292.3|12307.8|12292.8|12304.8|12289.8|11
1644591370000|2022-02-11 14:56:10|12307.4|12292.4|12306.9|12291.9|12307.4|12292.4|12306.9|12291.9|1
1644591380000|2022-02-11 14:56:20|12307|12292|12310.6|12295.6|12310.6|12295.6|12307|12292|26
1644591390000|2022-02-11 14:56:30|12311.5|12296.5|12311.1|12296.1|12311.5|12296.5|12311.1|12296.1|9
1644591400000|2022-02-11 14:56:40|||||||||15
1644591410000|2022-02-11 14:56:50|12313.1|12298.1|12312.6|12297.6|12313.1|12298.1|12312.6|12297.6|3
1644591420000|2022-02-11 14:57:00|12313.6|12298.6|12315.6|12300.6|12316.6|12301.6|12313.5|12298.5|8
1644591430000|2022-02-11 14:57:10|12316.6|12301.6|12315.1|12300.1|12316.6|12301.6|12315.1|12300.1|14
1644591440000|2022-02-11 14:57:20|12314.8|12299.8|12316.2|12301.2|12316.2|12301.2|12314.8|12299.8|5
1644591450000|2022-02-11 14:57:30|12317.1|12302.1|12316.6|12301.6|12317.1|12302.1|12316.6|12301.6|1
1644591460000|2022-02-11 14:57:40|12316.1|12301.1|12317.7|12302.7|12317.8|12302.8|12315.6|12300.6|10
1644591470000|2022-02-11 14:57:50|12317.8|12302.8|12319.8|12304.8|12319.8|12304.8|12317.7|12302.7|6
1644591480000|2022-02-11 14:58:00|12320.2|12305.2|12319.8|12304.8|12320.6|12305.6|12319.7|12304.7|3
1644591490000|2022-02-11 14:58:10|||||||||3
1644591500000|2022-02-11 14:58:20|12319.7|12304.7|12320.2|12305.2|12320.7|12305.7|12319.7|12304.7|7
1644591510000|2022-02-11 14:58:30|12320.6|12305.6|12319.8|12304.8|12320.6|12305.6|12319.8|12304.8|22
1644591520000|2022-02-11 14:58:40|12320.6|12305.6|12322.3|12307.3|12322.3|12307.3|12320.6|12305.6|14
1644591530000|2022-02-11 14:58:50|12323.1|12308.1|12322.9|12307.9|12323.4|12308.4|12322.9|12307.9|10
1644591540000|2022-02-11 14:59:00|12323|12308|12322.9|12307.9|12323|12308|12322.9|12307.9|5
1644591550000|2022-02-11 14:59:10|12323.4|12308.4|12316.2|12301.2|12323.4|12308.4|12316.2|12301.2|1
1644591560000|2022-02-11 14:59:20|12315.7|12300.7|12315.9|12300.9|12315.9|12300.9|12315.7|12300.7|0
1644591570000|2022-02-11 14:59:30|12314.4|12299.4|12314.4|12299.4|12314.4|12299.4|12314.4|12299.4|1
1644591580000|2022-02-11 14:59:40|12314.9|12299.9|12314.9|12299.9|12314.9|12299.9|12314.9|12299.9|0
1644591590000|2022-02-11 14:59:50|12316.3|12301.3|12322.6|12307.6|12322.6|12307.6|12316.3|12301.3|3
1644591600000|2022-02-11 15:00:00|12323.2|12308.2|12324.7|12309.7|12325.1|12310.1|12323.2|12308.2|0
1644591610000|2022-02-11 15:00:10|12325.1|12310.1|12322.2|12307.2|12325.1|12310.1|12322.2|12307.2|4
1644591620000|2022-02-11 15:00:20|12319.3|12304.3|12319.8|12304.8|12319.8|12304.8|12318.8|12303.8|3
1644591630000|2022-02-11 15:00:30|12319.9|12304.9|12318.6|12303.6|12321.3|12306.3|12318.6|12303.6|0
1644591640000|2022-02-11 15:00:40|12318.8|12303.8|12322.8|12307.8|12323.8|12308.8|12318.8|12303.8|1
1644591650000|2022-02-11 15:00:50|12322.3|12307.3|12323.4|12308.4|12323.4|12308.4|12322.3|12307.3|0
1644591660000|2022-02-11 15:01:00|12323.9|12308.9|12329.6|12314.6|12329.6|12314.6|12323.9|12308.9|12
1644591670000|2022-02-11 15:01:10|12331.6|12316.6|12331.6|12316.6|12333.2|12318.2|12329.6|12314.6|2
1644591680000|2022-02-11 15:01:20|12331.5|12316.5|12331.2|12316.2|12331.5|12316.5|12330.4|12315.4|2
1644591690000|2022-02-11 15:01:30|12332.5|12317.5|12332.4|12317.4|12332.5|12317.5|12332.4|12317.4|1
1644591700000|2022-02-11 15:01:40|12332.5|12317.5|12332.5|12317.5|12333.4|12318.4|12332.5|12317.5|5
1644591710000|2022-02-11 15:01:50|12333|12318|12332.5|12317.5|12333|12318|12332.5|12317.5|0
1644591720000|2022-02-11 15:02:00|12331.6|12316.6|12331.6|12316.6|12331.6|12316.6|12331.6|12316.6|0
1644591730000|2022-02-11 15:02:10|12332|12317|12333.1|12318.1|12333.1|12318.1|12332|12317|1
1644591750000|2022-02-11 15:02:30|12332.6|12317.6|12334.5|12319.5|12335.4|12320.4|12332.6|12317.6|2
1644591760000|2022-02-11 15:02:40|12333.9|12318.9|12333.1|12318.1|12333.9|12318.9|12332.1|12317.1|5
1644591770000|2022-02-11 15:02:50|12332.5|12317.5|12331.1|12316.1|12332.5|12317.5|12330.6|12315.6|2
1644591780000|2022-02-11 15:03:00|12332.1|12317.1|12332.1|12317.1|12332.6|12317.6|12331.6|12316.6|0
1644591790000|2022-02-11 15:03:10|12332.6|12317.6|12332.1|12317.1|12332.6|12317.6|12332.1|12317.1|1
1644591800000|2022-02-11 15:03:20|12330.7|12315.7|12331.6|12316.6|12332.1|12317.1|12330.7|12315.7|0
1644591810000|2022-02-11 15:03:30|12332|12317|12332.6|12317.6|12332.6|12317.6|12331.6|12316.6|0
1644591820000|2022-02-11 15:03:40|12332.1|12317.1|12331.6|12316.6|12332.1|12317.1|12331.6|12316.6|1
1644591830000|2022-02-11 15:03:50|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|12332.1|12317.1|0
1644591840000|2022-02-11 15:04:00|12328.6|12313.6|12328.6|12313.6|12329.1|12314.1|12328.1|12313.1|3
1644591850000|2022-02-11 15:04:10|12329.1|12314.1|12330.1|12315.1|12330.1|12315.1|12328.1|12313.1|0
1644591860000|2022-02-11 15:04:20|12330.6|12315.6|12331.2|12316.2|12331.6|12316.6|12329.7|12314.7|4
1644591870000|2022-02-11 15:04:30|12331.7|12316.7|12331.2|12316.2|12331.7|12316.7|12331.2|12316.2|0
1644591880000|2022-02-11 15:04:40|12331.7|12316.7|12331.7|12316.7|12332.2|12317.2|12331.7|12316.7|2
1644591900000|2022-02-11 15:05:00|12332.1|12317.1|12329.3|12314.3|12332.1|12317.1|12329.2|12314.2|4
1644591910000|2022-02-11 15:05:10|12329.7|12314.7|12331.7|12316.7|12332.2|12317.2|12329.7|12314.7|0
1644591920000|2022-02-11 15:05:20|12331.3|12316.3|12331.7|12316.7|12332.2|12317.2|12331.3|12316.3|3
1644591930000|2022-02-11 15:05:30|12331.2|12316.2|12330.9|12315.9|12331.3|12316.3|12330.8|12315.8|8
1644591940000|2022-02-11 15:05:40|12332.2|12317.2|12341.9|12326.9|12341.9|12326.9|12332.2|12317.2|5
1644591950000|2022-02-11 15:05:50|12342.9|12327.9|12347.8|12332.8|12349.2|12334.2|12342.9|12327.9|0
1644591960000|2022-02-11 15:06:00|12347.9|12332.9|12351.7|12336.7|12352.8|12337.8|12347.9|12332.9|9
1644591970000|2022-02-11 15:06:10|12348.3|12333.3|12346.4|12331.4|12348.3|12333.3|12346.4|12331.4|1
1644591980000|2022-02-11 15:06:20|12346.3|12331.3|12345.9|12330.9|12347.4|12332.4|12345.8|12330.8|3
1644591990000|2022-02-11 15:06:30|12345.8|12330.8|12345.4|12330.4|12345.9|12330.9|12345.4|12330.4|0
1644592000000|2022-02-11 15:06:40|12351.2|12336.2|12353.9|12338.9|12353.9|12338.9|12350.4|12335.4|1
1644592010000|2022-02-11 15:06:50|12354.4|12339.4|12353.2|12338.2|12356.2|12341.2|12353.2|12338.2|2
1644592020000|2022-02-11 15:07:00|12352.4|12337.4|12351.3|12336.3|12352.8|12337.8|12351.3|12336.3|4
1644592030000|2022-02-11 15:07:10|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|1
1644592040000|2022-02-11 15:07:20|||||||||1
1644592050000|2022-02-11 15:07:30|12351.3|12336.3|12350.9|12335.9|12351.3|12336.3|12350.9|12335.9|1
1644592060000|2022-02-11 15:07:40|12351.3|12336.3|12351.4|12336.4|12351.4|12336.4|12351.3|12336.3|2
1644592070000|2022-02-11 15:07:50|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|1
1644592080000|2022-02-11 15:08:00|12350.9|12335.9|12350.4|12335.4|12351.7|12336.7|12350.4|12335.4|74
1644592090000|2022-02-11 15:08:10|12350.3|12335.3|12350.7|12335.7|12350.7|12335.7|12350.3|12335.3|1
1644592110000|2022-02-11 15:08:30|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|4
1644592130000|2022-02-11 15:08:50|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|12350.7|12335.7|1
1644592140000|2022-02-11 15:09:00|12349.4|12334.4|12354.8|12339.8|12354.8|12339.8|12349.4|12334.4|2
1644592150000|2022-02-11 15:09:10|12354.4|12339.4|12356.9|12341.9|12356.9|12341.9|12354.4|12339.4|6
1644592160000|2022-02-11 15:09:20|12357|12342|12357|12342|12357|12342|12357|12342|13
1644592170000|2022-02-11 15:09:30|12356.5|12341.5|12353.5|12338.5|12357|12342|12353.5|12338.5|18
1644592180000|2022-02-11 15:09:40|12353|12338|12353.9|12338.9|12354|12339|12353|12338|27
1644592200000|2022-02-11 15:10:00|12353.5|12338.5|12353.5|12338.5|12353.5|12338.5|12353.5|12338.5|2
1644592210000|2022-02-11 15:10:10|12353|12338|12353.5|12338.5|12353.5|12338.5|12353|12338|6
1644592220000|2022-02-11 15:10:20|12360|12345|12359.4|12344.4|12361.8|12346.8|12358|12343|8
1644592230000|2022-02-11 15:10:30|12358.5|12343.5|12359.5|12344.5|12359.5|12344.5|12358.5|12343.5|0
1644592240000|2022-02-11 15:10:40|12358|12343|12357.5|12342.5|12358|12343|12357.5|12342.5|2
1644592250000|2022-02-11 15:10:50|12358|12343|12357.9|12342.9|12358|12343|12357.9|12342.9|11
1644592260000|2022-02-11 15:11:00|12359.8|12344.8|12360.3|12345.3|12360.3|12345.3|12359.8|12344.8|7
1644592270000|2022-02-11 15:11:10|12360.2|12345.2|12359|12344|12360.2|12345.2|12358.9|12343.9|6
1644592280000|2022-02-11 15:11:20|12358.5|12343.5|12355.9|12340.9|12358.5|12343.5|12355.9|12340.9|1
1644592290000|2022-02-11 15:11:30|12355.4|12340.4|12355|12340|12355.5|12340.5|12354.4|12339.4|1
1644592300000|2022-02-11 15:11:40|12355.4|12340.4|12354.5|12339.5|12355.5|12340.5|12354.5|12339.5|1
1644592310000|2022-02-11 15:11:50|12351.9|12336.9|12350|12335|12352|12337|12350|12335|7
1644592320000|2022-02-11 15:12:00|12350.5|12335.5|12351.5|12336.5|12352|12337|12350.4|12335.4|3
1644592330000|2022-02-11 15:12:10|12351.4|12336.4|12351.4|12336.4|12351.5|12336.5|12351.4|12336.4|1
1644592340000|2022-02-11 15:12:20|12350.5|12335.5|12346.8|12331.8|12350.5|12335.5|12344.8|12329.8|22
1644592350000|2022-02-11 15:12:30|12346.4|12331.4|12349|12334|12349|12334|12345.9|12330.9|3
1644592360000|2022-02-11 15:12:40|12347.9|12332.9|12348.4|12333.4|12348.9|12333.9|12347.9|12332.9|0
1644592380000|2022-02-11 15:13:00|12348.5|12333.5|12352.4|12337.4|12352.4|12337.4|12348.4|12333.4|3
1644592390000|2022-02-11 15:13:10|||||||||2
1644592400000|2022-02-11 15:13:20|12351.9|12336.9|12350.4|12335.4|12351.9|12336.9|12349.9|12334.9|17
1644592410000|2022-02-11 15:13:30|12350|12335|12350.4|12335.4|12350.8|12335.8|12349.9|12334.9|0
1644592420000|2022-02-11 15:13:40|12350.9|12335.9|12350.4|12335.4|12351.2|12336.2|12350.3|12335.3|1
1644592430000|2022-02-11 15:13:50|12350.3|12335.3|12350.4|12335.4|12350.9|12335.9|12349.3|12334.3|0
1644592440000|2022-02-11 15:14:00|12350.9|12335.9|12347.3|12332.3|12351.7|12336.7|12347.3|12332.3|0
1644592450000|2022-02-11 15:14:10|12346.9|12331.9|12345.9|12330.9|12346.9|12331.9|12345.9|12330.9|1
1644592460000|2022-02-11 15:14:20|12345.3|12330.3|12345.9|12330.9|12346.3|12331.3|12345.3|12330.3|0
1644592470000|2022-02-11 15:14:30|12345.7|12330.7|12345|12330|12345.9|12330.9|12344.9|12329.9|3
1644592480000|2022-02-11 15:14:40|12346|12331|12345.4|12330.4|12346.5|12331.5|12345.1|12330.1|0
1644592490000|2022-02-11 15:14:50|12345|12330|12344.4|12329.4|12345|12330|12343.4|12328.4|0
1644592500000|2022-02-11 15:15:00|12343.5|12328.5|12344|12329|12344.5|12329.5|12343.5|12328.5|0
1644592510000|2022-02-11 15:15:10|12343.9|12328.9|12344.5|12329.5|12344.5|12329.5|12343.9|12328.9|0
1644592520000|2022-02-11 15:15:20|12344.4|12329.4|12344|12329|12344.5|12329.5|12344|12329|0
1644592530000|2022-02-11 15:15:30|12344.5|12329.5|12345|12330|12345|12330|12344.5|12329.5|2
1644592540000|2022-02-11 15:15:40|12345.5|12330.5|12345|12330|12345.5|12330.5|12345|12330|0
1644592550000|2022-02-11 15:15:50|12345.5|12330.5|12345.5|12330.5|12345.5|12330.5|12345.5|12330.5|0
1644592560000|2022-02-11 15:16:00|12345.9|12330.9|12347.2|12332.2|12347.2|12332.2|12345.9|12330.9|6
1644592570000|2022-02-11 15:16:10|12348.9|12333.9|12349|12334|12349.5|12334.5|12348.9|12333.9|0
1644592580000|2022-02-11 15:16:20|12349.4|12334.4|12349.4|12334.4|12349.5|12334.5|12349|12334|1
1644592590000|2022-02-11 15:16:30|12349|12334|12347.8|12332.8|12351.4|12336.4|12347.8|12332.8|13
1644592600000|2022-02-11 15:16:40|12347.4|12332.4|12349.3|12334.3|12349.3|12334.3|12346.9|12331.9|1
1644592610000|2022-02-11 15:16:50|12348.8|12333.8|12349.3|12334.3|12349.3|12334.3|12348.3|12333.3|1
1644592620000|2022-02-11 15:17:00|12349.4|12334.4|12357.2|12342.2|12357.2|12342.2|12349.3|12334.3|2
1644592650000|2022-02-11 15:17:30|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|12357.3|12342.3|1
1644592660000|2022-02-11 15:17:40|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|4
1644592670000|2022-02-11 15:17:50|12356.2|12341.2|12355.3|12340.3|12356.2|12341.2|12355.3|12340.3|9
1644592680000|2022-02-11 15:18:00|12355.5|12340.5|12356.8|12341.8|12357.3|12342.3|12355.5|12340.5|1
1644592700000|2022-02-11 15:18:20|12355.3|12340.3|12352.2|12337.2|12355.3|12340.3|12352.2|12337.2|7
1644592710000|2022-02-11 15:18:30|12351.8|12336.8|12350.8|12335.8|12351.8|12336.8|12349.3|12334.3|10
1644592720000|2022-02-11 15:18:40|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|12350.3|12335.3|1
1644592730000|2022-02-11 15:18:50|12350.7|12335.7|12353.7|12338.7|12354.2|12339.2|12350.7|12335.7|1
1644592740000|2022-02-11 15:19:00|12353.2|12338.2|12353.7|12338.7|12353.8|12338.8|12353.2|12338.2|1
1644592750000|2022-02-11 15:19:10|12353.8|12338.8|12356.3|12341.3|12356.3|12341.3|12353.8|12338.8|4
1644592760000|2022-02-11 15:19:20|12357.7|12342.7|12357.7|12342.7|12357.7|12342.7|12357.2|12342.2|1
1644592770000|2022-02-11 15:19:30|12358.2|12343.2|12358.6|12343.6|12358.7|12343.7|12358.2|12343.2|3
1644592780000|2022-02-11 15:19:40|12358.7|12343.7|12359.1|12344.1|12359.1|12344.1|12358.7|12343.7|1
1644592790000|2022-02-11 15:19:50|12359.7|12344.7|12362.2|12347.2|12364.2|12349.2|12359.7|12344.7|3
1644592800000|2022-02-11 15:20:00|12365.1|12350.1|12364.7|12349.7|12365.1|12350.1|12364.6|12349.6|4
1644592810000|2022-02-11 15:20:10|12365.1|12350.1|12365.1|12350.1|12365.1|12350.1|12365.1|12350.1|1
1644592820000|2022-02-11 15:20:20|12365.2|12350.2|12366.1|12351.1|12366.2|12351.2|12365.2|12350.2|2
1644592830000|2022-02-11 15:20:30|12366.2|12351.2|12366|12351|12366.2|12351.2|12364.9|12349.9|5
1644592840000|2022-02-11 15:20:40|12365.5|12350.5|12365.5|12350.5|12365.5|12350.5|12365.5|12350.5|0
1644592850000|2022-02-11 15:20:50|12362.5|12347.5|12363|12348|12364|12349|12362.5|12347.5|5
1644592860000|2022-02-11 15:21:00|12364.5|12349.5|12365.5|12350.5|12366|12351|12364.5|12349.5|0
1644592870000|2022-02-11 15:21:10|12359.4|12344.4|12361.4|12346.4|12361.4|12346.4|12359.4|12344.4|24
1644592880000|2022-02-11 15:21:20|12361.5|12346.5|12361.9|12346.9|12362|12347|12361.5|12346.5|0
1644592890000|2022-02-11 15:21:30|12364.4|12349.4|12364.4|12349.4|12364.5|12349.5|12364.4|12349.4|4
1644592900000|2022-02-11 15:21:40|12364.9|12349.9|12364.9|12349.9|12364.9|12349.9|12364.9|12349.9|8
1644592920000|2022-02-11 15:22:00|12365|12350|12367.8|12352.8|12367.8|12352.8|12365|12350|1
1644592940000|2022-02-11 15:22:20|12368.3|12353.3|12367.9|12352.9|12368.3|12353.3|12367.8|12352.8|3
1644592950000|2022-02-11 15:22:30|||||||||2
1644592970000|2022-02-11 15:22:50|12368.3|12353.3|12368.3|12353.3|12368.3|12353.3|12368.3|12353.3|15
1644592980000|2022-02-11 15:23:00|12368.4|12353.4|12371.8|12356.8|12371.8|12356.8|12368.4|12353.4|7
1644592990000|2022-02-11 15:23:10|||||||||1
1644593000000|2022-02-11 15:23:20|12370.4|12355.4|12370|12355|12370.4|12355.4|12370|12355|3
1644593010000|2022-02-11 15:23:30|12371|12356|12371|12356|12371|12356|12371|12356|12
1644593020000|2022-02-11 15:23:40|12370.5|12355.5|12371.8|12356.8|12371.9|12356.9|12368.7|12353.7|2
1644593030000|2022-02-11 15:23:50|||||||||1
1644593040000|2022-02-11 15:24:00|12381.4|12366.4|12385.4|12370.4|12385.8|12370.8|12381.4|12366.4|11
1644593050000|2022-02-11 15:24:10|12385.8|12370.8|12396.5|12381.5|12396.5|12381.5|12385.3|12370.3|42
1644593060000|2022-02-11 15:24:20|12396.1|12381.1|12395.5|12380.5|12396.5|12381.5|12395.1|12380.1|4
1644593070000|2022-02-11 15:24:30|12395.1|12380.1|12392.5|12377.5|12395.1|12380.1|12392.5|12377.5|3
1644593080000|2022-02-11 15:24:40|12393|12378|12394.5|12379.5|12394.5|12379.5|12393|12378|1
1644593090000|2022-02-11 15:24:50|12395|12380|12396.4|12381.4|12397.4|12382.4|12395|12380|0
1644593100000|2022-02-11 15:25:00|12396.5|12381.5|12396.3|12381.3|12396.5|12381.5|12395.8|12380.8|1
1644593110000|2022-02-11 15:25:10|12396.5|12381.5|12397.4|12382.4|12397.4|12382.4|12396.5|12381.5|3
1644593120000|2022-02-11 15:25:20|12398.8|12383.8|12398|12383|12398.8|12383.8|12397.8|12382.8|3
1644593130000|2022-02-11 15:25:30|12398.9|12383.9|12405.8|12390.8|12405.8|12390.8|12398.9|12383.9|7
1644593140000|2022-02-11 15:25:40|12405.4|12390.4|12407.5|12392.5|12407.5|12392.5|12405.4|12390.4|9
1644593150000|2022-02-11 15:25:50|12410.5|12395.5|12410|12395|12410.5|12395.5|12408.5|12393.5|21
1644593160000|2022-02-11 15:26:00|12409.9|12394.9|12407.6|12392.6|12411|12396|12407.6|12392.6|3
1644593170000|2022-02-11 15:26:10|12407.5|12392.5|12408|12393|12408|12393|12407.3|12392.3|3
1644593180000|2022-02-11 15:26:20|12407.6|12392.6|12405.6|12390.6|12407.6|12392.6|12405|12390|0
1644593190000|2022-02-11 15:26:30|12406|12391|12405|12390|12406|12391|12403|12388|1
1644593200000|2022-02-11 15:26:40|12405.1|12390.1|12405.1|12390.1|12405.1|12390.1|12405|12390|0
1644593210000|2022-02-11 15:26:50|12405|12390|12406|12391|12406|12391|12404.2|12389.2|4
1644593220000|2022-02-11 15:27:00|12406.5|12391.5|12409.5|12394.5|12409.5|12394.5|12405.5|12390.5|3
1644593230000|2022-02-11 15:27:10|12410|12395|12414.5|12399.5|12415|12400|12410|12395|6
1644593240000|2022-02-11 15:27:20|12415|12400|12415.5|12400.5|12416|12401|12415|12400|1
1644593250000|2022-02-11 15:27:30|12415.9|12400.9|12418.9|12403.9|12418.9|12403.9|12415.9|12400.9|5
1644593260000|2022-02-11 15:27:40|12423|12408|12425.3|12410.3|12425.8|12410.8|12423|12408|28
1644593270000|2022-02-11 15:27:50|12425.1|12410.1|12419.5|12404.5|12425.1|12410.1|12419|12404|5
1644593280000|2022-02-11 15:28:00|12419|12404|12419.6|12404.6|12419.6|12404.6|12415.1|12400.1|25
1644593290000|2022-02-11 15:28:10|12419.1|12404.1|12419.6|12404.6|12419.6|12404.6|12419.1|12404.1|1
1644593300000|2022-02-11 15:28:20|12419|12404|12417.2|12402.2|12419|12404|12416.3|12401.3|0
1644593310000|2022-02-11 15:28:30|12416.6|12401.6|12412.1|12397.1|12416.6|12401.6|12411.6|12396.6|2
1644593320000|2022-02-11 15:28:40|12411.2|12396.2|12410.1|12395.1|12411.2|12396.2|12410.1|12395.1|1
1644593330000|2022-02-11 15:28:50|12410.2|12395.2|12412.8|12397.8|12412.8|12397.8|12409.8|12394.8|3
1644593340000|2022-02-11 15:29:00|12412.4|12397.4|12418.6|12403.6|12418.7|12403.7|12412.4|12397.4|0
1644593350000|2022-02-11 15:29:10|12421.1|12406.1|12416.7|12401.7|12421.1|12406.1|12416.7|12401.7|1
1644593360000|2022-02-11 15:29:20|12416.8|12401.8|12417.6|12402.6|12417.7|12402.7|12416.8|12401.8|0
1644593370000|2022-02-11 15:29:30|12417.2|12402.2|12417.6|12402.6|12417.6|12402.6|12415.7|12400.7|4
1644593380000|2022-02-11 15:29:40|12417.9|12402.9|12421.6|12406.6|12421.6|12406.6|12417.9|12402.9|2
1644593390000|2022-02-11 15:29:50|12423.6|12408.6|12425.3|12410.3|12427.6|12412.6|12423.6|12408.6|17
1644593400000|2022-02-11 15:30:00|12424.9|12409.9|12422.3|12407.3|12424.9|12409.9|12418.4|12403.4|32
1644593410000|2022-02-11 15:30:10|12422.8|12407.8|12420.7|12405.7|12423.3|12408.3|12420.7|12405.7|2
1644593420000|2022-02-11 15:30:20|12420.4|12405.4|12416.8|12401.8|12420.4|12405.4|12416.8|12401.8|3
1644593430000|2022-02-11 15:30:30|12416.4|12401.4|12417.9|12402.9|12418.3|12403.3|12416.4|12401.4|40
1644593440000|2022-02-11 15:30:40|12415.9|12400.9|12409.9|12394.9|12415.9|12400.9|12409.9|12394.9|1
1644593450000|2022-02-11 15:30:50|12408.9|12393.9|12407.3|12392.3|12409.1|12394.1|12407.3|12392.3|13
1644593460000|2022-02-11 15:31:00|12407.8|12392.8|12408.2|12393.2|12408.6|12393.6|12407.7|12392.7|18
1644593470000|2022-02-11 15:31:10|12408.3|12393.3|12413.1|12398.1|12413.6|12398.6|12408.3|12393.3|3
1644593480000|2022-02-11 15:31:20|12413.3|12398.3|12417|12402|12417|12402|12413.3|12398.3|1
1644593490000|2022-02-11 15:31:30|12416.9|12401.9|12416.4|12401.4|12416.9|12401.9|12416.4|12401.4|10
1644593500000|2022-02-11 15:31:40|12414.3|12399.3|12416.4|12401.4|12417.4|12402.4|12414.3|12399.3|4
1644593510000|2022-02-11 15:31:50|12417.4|12402.4|12419.9|12404.9|12420.4|12405.4|12417.3|12402.3|37
1644593520000|2022-02-11 15:32:00|12418.1|12403.1|12414.9|12399.9|12418.1|12403.1|12412.9|12397.9|27
1644593530000|2022-02-11 15:32:10|12414.4|12399.4|12412.4|12397.4|12414.4|12399.4|12412.4|12397.4|0
1644593540000|2022-02-11 15:32:20|12411.9|12396.9|12412.4|12397.4|12412.4|12397.4|12411.9|12396.9|0
1644593550000|2022-02-11 15:32:30|12411.9|12396.9|12411.4|12396.4|12412.4|12397.4|12411.4|12396.4|3
1644593560000|2022-02-11 15:32:40|12410.9|12395.9|12410.4|12395.4|12410.9|12395.9|12410.4|12395.4|1
1644593570000|2022-02-11 15:32:50|12410.9|12395.9|12410.6|12395.6|12410.9|12395.9|12410.6|12395.6|59
1644593580000|2022-02-11 15:33:00|12411|12396|12412.4|12397.4|12414.4|12399.4|12411|12396|4
1644593590000|2022-02-11 15:33:10|12412.9|12397.9|12412.4|12397.4|12412.9|12397.9|12412.4|12397.4|0
1644593600000|2022-02-11 15:33:20|12412.3|12397.3|12411.5|12396.5|12412.3|12397.3|12411|12396|0
1644593610000|2022-02-11 15:33:30|12411.4|12396.4|12409.2|12394.2|12411.4|12396.4|12409|12394|1
1644593620000|2022-02-11 15:33:40|12410.1|12395.1|12411|12396|12411|12396|12410.1|12395.1|5
1644593640000|2022-02-11 15:34:00|12411.1|12396.1|12411.1|12396.1|12412.1|12397.1|12410.6|12395.6|1
1644593650000|2022-02-11 15:34:10|12411.6|12396.6|12411.6|12396.6|12411.6|12396.6|12411.6|12396.6|0
1644593660000|2022-02-11 15:34:20|12411.4|12396.4|12411.8|12396.8|12411.8|12396.8|12411.4|12396.4|18
1644593670000|2022-02-11 15:34:30|||||||||2
1644593680000|2022-02-11 15:34:40|12414.3|12399.3|12414.3|12399.3|12414.4|12399.4|12413.3|12398.3|6
1644593690000|2022-02-11 15:34:50|12414.8|12399.8|12414.7|12399.7|12414.8|12399.8|12414.7|12399.7|2
1644593700000|2022-02-11 15:35:00|12414.3|12399.3|12416.8|12401.8|12419.1|12404.1|12414.3|12399.3|6
1644593710000|2022-02-11 15:35:10|12417.3|12402.3|12416.8|12401.8|12418|12403|12415.3|12400.3|2
1644593720000|2022-02-11 15:35:20|12417.3|12402.3|12416.8|12401.8|12418.3|12403.3|12415.8|12400.8|4
1644593730000|2022-02-11 15:35:30|12417.8|12402.8|12416.7|12401.7|12418.3|12403.3|12416.3|12401.3|8
1644593740000|2022-02-11 15:35:40|12417.2|12402.2|12416.6|12401.6|12418.3|12403.3|12416.1|12401.1|4
1644593750000|2022-02-11 15:35:50|12417.1|12402.1|12416.7|12401.7|12417.6|12402.6|12415.7|12400.7|0
1644593760000|2022-02-11 15:36:00|12417.2|12402.2|12414.6|12399.6|12417.6|12402.6|12414.6|12399.6|2
1644593770000|2022-02-11 15:36:10|12413.2|12398.2|12413.2|12398.2|12413.2|12398.2|12413.1|12398.1|10
1644593780000|2022-02-11 15:36:20|12414.2|12399.2|12414.7|12399.7|12414.7|12399.7|12414.2|12399.2|2
1644593790000|2022-02-11 15:36:30|12413.7|12398.7|12414.7|12399.7|12414.7|12399.7|12413.7|12398.7|3
1644593800000|2022-02-11 15:36:40|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|12414.6|12399.6|1
1644593810000|2022-02-11 15:36:50|12414.7|12399.7|12416.1|12401.1|12416.1|12401.1|12414.7|12399.7|0
1644593820000|2022-02-11 15:37:00|12416.2|12401.2|12415.1|12400.1|12417.1|12402.1|12415.1|12400.1|8
1644593830000|2022-02-11 15:37:10|12415.2|12400.2|12415.1|12400.1|12415.2|12400.2|12413.7|12398.7|1
1644593840000|2022-02-11 15:37:20|12417.1|12402.1|12417.1|12402.1|12417.1|12402.1|12416.1|12401.1|23
1644593850000|2022-02-11 15:37:30|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|12417.6|12402.6|1
1644593860000|2022-02-11 15:37:40|||||||||3
1644593870000|2022-02-11 15:37:50|||||||||2
1644593880000|2022-02-11 15:38:00|12414.2|12399.2|12413.9|12398.9|12414.2|12399.2|12412.8|12397.8|19
1644593890000|2022-02-11 15:38:10|12413.8|12398.8|12412.9|12397.9|12413.9|12398.9|12412.1|12397.1|7
1644593900000|2022-02-11 15:38:20|12412.6|12397.6|12410.6|12395.6|12412.6|12397.6|12410.1|12395.1|6
1644593910000|2022-02-11 15:38:30|12410.5|12395.5|12410.5|12395.5|12410.5|12395.5|12410.1|12395.1|4
1644593920000|2022-02-11 15:38:40|12410.6|12395.6|12410.6|12395.6|12410.6|12395.6|12410.6|12395.6|6
1644593930000|2022-02-11 15:38:50|12417|12402|12415.3|12400.3|12417.9|12402.9|12415.3|12400.3|6
1644593940000|2022-02-11 15:39:00|12415.7|12400.7|12415.4|12400.4|12415.9|12400.9|12415.4|12400.4|0
1644593950000|2022-02-11 15:39:10|12415.8|12400.8|12416.3|12401.3|12416.3|12401.3|12415.4|12400.4|2
1644593960000|2022-02-11 15:39:20|12416.2|12401.2|12414.8|12399.8|12416.2|12401.2|12414.8|12399.8|1
1644593970000|2022-02-11 15:39:30|12414.7|12399.7|12414.4|12399.4|12414.8|12399.8|12414.3|12399.3|7
1644593980000|2022-02-11 15:39:40|12414.2|12399.2|12412.9|12397.9|12414.2|12399.2|12412.9|12397.9|0
1644593990000|2022-02-11 15:39:50|12412.1|12397.1|12412.1|12397.1|12412.1|12397.1|12412|12397|0
1644594000000|2022-02-11 15:40:00|12412.5|12397.5|12412.5|12397.5|12412.5|12397.5|12412.5|12397.5|3
1644594010000|2022-02-11 15:40:10|12412.4|12397.4|12412.5|12397.5|12412.5|12397.5|12412.4|12397.4|5
1644594020000|2022-02-11 15:40:20|12412.4|12397.4|12411.1|12396.1|12412.4|12397.4|12411.1|12396.1|5
1644594030000|2022-02-11 15:40:30|12410.6|12395.6|12410.1|12395.1|12410.6|12395.6|12408.6|12393.6|4
1644594040000|2022-02-11 15:40:40|12410.6|12395.6|12414|12399|12414|12399|12410.5|12395.5|0
1644594050000|2022-02-11 15:40:50|12414.5|12399.5|12412.5|12397.5|12414.5|12399.5|12412.5|12397.5|6
1644594060000|2022-02-11 15:41:00|12413|12398|12413.1|12398.1|12413.1|12398.1|12413|12398|1
1644594070000|2022-02-11 15:41:10|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|12413.5|12398.5|0
1644594080000|2022-02-11 15:41:20|||||||||1
1644594090000|2022-02-11 15:41:30|||||||||1
1644594100000|2022-02-11 15:41:40|12413.4|12398.4|12413.4|12398.4|12413.4|12398.4|12413.4|12398.4|4
1644594110000|2022-02-11 15:41:50|12418.4|12403.4|12418.9|12403.9|12418.9|12403.9|12418.4|12403.4|1
1644594120000|2022-02-11 15:42:00|12418.8|12403.8|12418.4|12403.4|12418.8|12403.8|12418.4|12403.4|5
1644594130000|2022-02-11 15:42:10|12413.9|12398.9|12414.4|12399.4|12414.4|12399.4|12413.9|12398.9|4
1644594140000|2022-02-11 15:42:20|12414.8|12399.8|12413.9|12398.9|12414.9|12399.9|12413.9|12398.9|1
1644594150000|2022-02-11 15:42:30|12414.3|12399.3|12414.3|12399.3|12414.3|12399.3|12414.3|12399.3|5
1644594160000|2022-02-11 15:42:40|12414.2|12399.2|12411.4|12396.4|12414.2|12399.2|12411.4|12396.4|1
1644594170000|2022-02-11 15:42:50|||||||||1
1644594180000|2022-02-11 15:43:00|12410.9|12395.9|12410.9|12395.9|12410.9|12395.9|12410.9|12395.9|2
1644594200000|2022-02-11 15:43:20|||||||||2
1644594210000|2022-02-11 15:43:30|12411.3|12396.3|12415.9|12400.9|12415.9|12400.9|12411.3|12396.3|7
1644594220000|2022-02-11 15:43:40|12415.8|12400.8|12411.4|12396.4|12416.4|12401.4|12410.9|12395.9|2
1644594230000|2022-02-11 15:43:50|||||||||1
1644594240000|2022-02-11 15:44:00|12411|12396|12410.9|12395.9|12411|12396|12410.9|12395.9|5
1644594250000|2022-02-11 15:44:10|12410.5|12395.5|12410.5|12395.5|12410.5|12395.5|12410.5|12395.5|4
1644594270000|2022-02-11 15:44:30|12410.9|12395.9|12410|12395|12410.9|12395.9|12409|12394|9
1644594280000|2022-02-11 15:44:40|12409.5|12394.5|12409.5|12394.5|12409.5|12394.5|12409.5|12394.5|1
1644594290000|2022-02-11 15:44:50|12409.1|12394.1|12409.5|12394.5|12409.5|12394.5|12409.1|12394.1|10
1644594300000|2022-02-11 15:45:00|||||||||1
1644594310000|2022-02-11 15:45:10|12409|12394|12408.7|12393.7|12409|12394|12408.6|12393.6|2
1644594320000|2022-02-11 15:45:20|12408.6|12393.6|12409.2|12394.2|12409.2|12394.2|12408.2|12393.2|4
1644594330000|2022-02-11 15:45:30|12409.6|12394.6|12408.1|12393.1|12412.1|12397.1|12405.5|12390.5|20
1644594340000|2022-02-11 15:45:40|12408.6|12393.6|12408.9|12393.9|12410.3|12395.3|12408.6|12393.6|3
1644594350000|2022-02-11 15:45:50|12409|12394|12409.8|12394.8|12409.8|12394.8|12409|12394|4
1644594360000|2022-02-11 15:46:00|12409.4|12394.4|12411.4|12396.4|12411.9|12396.9|12409.4|12394.4|3
1644594370000|2022-02-11 15:46:10|12412.4|12397.4|12410.9|12395.9|12412.4|12397.4|12410.4|12395.4|2
1644594380000|2022-02-11 15:46:20|12411.4|12396.4|12411.3|12396.3|12411.4|12396.4|12411.3|12396.3|0
1644594390000|2022-02-11 15:46:30|12410.9|12395.9|12410.9|12395.9|12410.9|12395.9|12410.4|12395.4|1
1644594400000|2022-02-11 15:46:40|12411.8|12396.8|12415.8|12400.8|12415.8|12400.8|12411.8|12396.8|5
1644594410000|2022-02-11 15:46:50|12415.4|12400.4|12415.4|12400.4|12415.4|12400.4|12415.4|12400.4|1
1644594420000|2022-02-11 15:47:00|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|1
1644594430000|2022-02-11 15:47:10|12415.4|12400.4|12415.8|12400.8|12415.8|12400.8|12415.4|12400.4|5
1644594440000|2022-02-11 15:47:20|||||||||1
1644594450000|2022-02-11 15:47:30|12415.9|12400.9|12417.8|12402.8|12417.8|12402.8|12415.9|12400.9|3
1644594460000|2022-02-11 15:47:40|12417.9|12402.9|12417.4|12402.4|12417.9|12402.9|12417|12402|10
1644594470000|2022-02-11 15:47:50|12417|12402|12415.8|12400.8|12417|12402|12415.4|12400.4|3
1644594480000|2022-02-11 15:48:00|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|12414.9|12399.9|1
1644594490000|2022-02-11 15:48:10|12412.9|12397.9|12406.7|12391.7|12412.9|12397.9|12406.6|12391.6|3
1644594500000|2022-02-11 15:48:20|12405.3|12390.3|12405|12390|12405.3|12390.3|12405|12390|9
1644594510000|2022-02-11 15:48:30|12404.6|12389.6|12406|12391|12406|12391|12404.6|12389.6|1
1644594520000|2022-02-11 15:48:40|12404.5|12389.5|12404.5|12389.5|12405|12390|12404.5|12389.5|5
1644594530000|2022-02-11 15:48:50|||||||||9
1644594540000|2022-02-11 15:49:00|12405.5|12390.5|12405.2|12390.2|12405.5|12390.5|12404.7|12389.7|8
1644594550000|2022-02-11 15:49:10|12406.1|12391.1|12406.1|12391.1|12406.6|12391.6|12405.2|12390.2|1
1644594560000|2022-02-11 15:49:20|12406.4|12391.4|12407|12392|12407.4|12392.4|12406.4|12391.4|0
1644594570000|2022-02-11 15:49:30|12407.5|12392.5|12407|12392|12407.5|12392.5|12406.5|12391.5|2
1644594580000|2022-02-11 15:49:40|12406.8|12391.8|12405.9|12390.9|12406.8|12391.8|12405.9|12390.9|0
1644594590000|2022-02-11 15:49:50|12406|12391|12405.5|12390.5|12406.1|12391.1|12405.5|12390.5|2
1644594600000|2022-02-11 15:50:00|12405.1|12390.1|12406.2|12391.2|12407.1|12392.1|12404.6|12389.6|1
1644594610000|2022-02-11 15:50:10|12406.1|12391.1|12406.5|12391.5|12406.6|12391.6|12406.1|12391.1|1
1644594620000|2022-02-11 15:50:20|12406|12391|12406.6|12391.6|12406.6|12391.6|12406|12391|0
1644594630000|2022-02-11 15:50:30|12406.5|12391.5|12405.5|12390.5|12406.5|12391.5|12405.1|12390.1|2
1644594640000|2022-02-11 15:50:40|12405.1|12390.1|12404.1|12389.1|12405.1|12390.1|12404.1|12389.1|0
1644594650000|2022-02-11 15:50:50|12403.6|12388.6|12403.1|12388.1|12403.6|12388.6|12403|12388|6
1644594660000|2022-02-11 15:51:00|12403.2|12388.2|12403.2|12388.2|12403.2|12388.2|12403.2|12388.2|7
1644594670000|2022-02-11 15:51:10|12402.7|12387.7|12403.2|12388.2|12403.2|12388.2|12402.7|12387.7|12
1644594680000|2022-02-11 15:51:20|12403.6|12388.6|12403.6|12388.6|12403.6|12388.6|12403.6|12388.6|2
1644594690000|2022-02-11 15:51:30|12403.2|12388.2|12403.1|12388.1|12403.2|12388.2|12402.6|12387.6|3
1644594700000|2022-02-11 15:51:40|||||||||1
1644594710000|2022-02-11 15:51:50|12402.6|12387.6|12403.1|12388.1|12403.1|12388.1|12402.6|12387.6|1
1644594720000|2022-02-11 15:52:00|||||||||2
1644594730000|2022-02-11 15:52:10|12403|12388|12403|12388|12403|12388|12402|12387|12
1644594740000|2022-02-11 15:52:20|12402.5|12387.5|12403|12388|12403|12388|12402.5|12387.5|0
1644594750000|2022-02-11 15:52:30|12403.5|12388.5|12405|12390|12405|12390|12403|12388|2
1644594760000|2022-02-11 15:52:40|12404.9|12389.9|12405|12390|12405|12390|12404|12389|22
1644594770000|2022-02-11 15:52:50|12404.9|12389.9|12405.8|12390.8|12405.8|12390.8|12404.9|12389.9|4
1644594780000|2022-02-11 15:53:00|||||||||1
1644594790000|2022-02-11 15:53:10|12405.7|12390.7|12405.3|12390.3|12405.7|12390.7|12404.8|12389.8|0
1644594800000|2022-02-11 15:53:20|12405.4|12390.4|12404.9|12389.9|12405.8|12390.8|12404.9|12389.9|0
1644594810000|2022-02-11 15:53:30|12405.3|12390.3|12405.3|12390.3|12405.8|12390.8|12405.3|12390.3|5
1644594820000|2022-02-11 15:53:40|12405.4|12390.4|12407.5|12392.5|12407.8|12392.8|12405.4|12390.4|1
1644594830000|2022-02-11 15:53:50|12407.9|12392.9|12408.8|12393.8|12408.8|12393.8|12407.9|12392.9|6
1644594840000|2022-02-11 15:54:00|12408.4|12393.4|12407.4|12392.4|12408.4|12393.4|12407.4|12392.4|2
1644594850000|2022-02-11 15:54:10|12407.5|12392.5|12408.8|12393.8|12408.9|12393.9|12407.5|12392.5|5
1644594860000|2022-02-11 15:54:20|12408.3|12393.3|12412.8|12397.8|12413.8|12398.8|12407.9|12392.9|3
1644594870000|2022-02-11 15:54:30|12412.9|12397.9|12413.8|12398.8|12414.8|12399.8|12412.9|12397.9|0
1644594880000|2022-02-11 15:54:40|12413.7|12398.7|12413.8|12398.8|12413.8|12398.8|12413.7|12398.7|4
1644594890000|2022-02-11 15:54:50|12414.7|12399.7|12418.2|12403.2|12418.2|12403.2|12413.7|12398.7|6
1644594900000|2022-02-11 15:55:00|12417.7|12402.7|12416.7|12401.7|12417.7|12402.7|12416.2|12401.2|7
1644594910000|2022-02-11 15:55:10|12416.2|12401.2|12416.7|12401.7|12417.2|12402.2|12415.2|12400.2|2
1644594920000|2022-02-11 15:55:20|12417.2|12402.2|12416.2|12401.2|12417.2|12402.2|12416.2|12401.2|0
1644594930000|2022-02-11 15:55:30|12416.7|12401.7|12416.7|12401.7|12416.7|12401.7|12415.7|12400.7|0
1644594940000|2022-02-11 15:55:40|12416.6|12401.6|12416.7|12401.7|12416.7|12401.7|12415.7|12400.7|1
1644594950000|2022-02-11 15:55:50|12416.2|12401.2|12415.2|12400.2|12416.2|12401.2|12414.7|12399.7|1
1644594960000|2022-02-11 15:56:00|12415.1|12400.1|12414.6|12399.6|12415.1|12400.1|12413.1|12398.1|0
1644594970000|2022-02-11 15:56:10|||||||||4
1644594980000|2022-02-11 15:56:20|12414.2|12399.2|12410.7|12395.7|12414.2|12399.2|12409.7|12394.7|0
1644594990000|2022-02-11 15:56:30|12410.2|12395.2|12408.1|12393.1|12410.2|12395.2|12408.1|12393.1|6
1644595000000|2022-02-11 15:56:40|12408.2|12393.2|12408.6|12393.6|12408.6|12393.6|12408.2|12393.2|1
1644595010000|2022-02-11 15:56:50|12408.1|12393.1|12407.2|12392.2|12408.1|12393.1|12406.7|12391.7|1
1644595020000|2022-02-11 15:57:00|12408.3|12393.3|12412.7|12397.7|12414.1|12399.1|12408.3|12393.3|3
1644595030000|2022-02-11 15:57:10|12411.2|12396.2|12411.2|12396.2|12412.2|12397.2|12411.2|12396.2|1
1644595040000|2022-02-11 15:57:20|12411.1|12396.1|12411.1|12396.1|12411.3|12396.3|12410.6|12395.6|6
1644595050000|2022-02-11 15:57:30|12410.7|12395.7|12411.2|12396.2|12411.7|12396.7|12410.7|12395.7|1
1644595060000|2022-02-11 15:57:40|12410.8|12395.8|12411.2|12396.2|12411.7|12396.7|12410.8|12395.8|0
1644595070000|2022-02-11 15:57:50|12411.1|12396.1|12411.2|12396.2|12411.2|12396.2|12411.1|12396.1|1
1644595090000|2022-02-11 15:58:10|12410.6|12395.6|12411.2|12396.2|12411.7|12396.7|12410.6|12395.6|2
1644595100000|2022-02-11 15:58:20|12411.1|12396.1|12410.7|12395.7|12411.2|12396.2|12410.7|12395.7|2
1644595110000|2022-02-11 15:58:30|12410.1|12395.1|12410.2|12395.2|12411.1|12396.1|12409.6|12394.6|0
1644595120000|2022-02-11 15:58:40|12410.5|12395.5|12407.2|12392.2|12410.5|12395.5|12407.2|12392.2|1
1644595130000|2022-02-11 15:58:50|12406.7|12391.7|12405.4|12390.4|12406.7|12391.7|12405.4|12390.4|3
1644595140000|2022-02-11 15:59:00|12405.3|12390.3|12407.2|12392.2|12407.7|12392.7|12405|12390|5
1644595150000|2022-02-11 15:59:10|12406.8|12391.8|12411.7|12396.7|12411.7|12396.7|12406.8|12391.8|1
1644595160000|2022-02-11 15:59:20|12411.2|12396.2|12412.1|12397.1|12412.6|12397.6|12411.2|12396.2|4
1644595170000|2022-02-11 15:59:30|12412.2|12397.2|12412.1|12397.1|12412.6|12397.6|12412.1|12397.1|0
1644595180000|2022-02-11 15:59:40|12412.2|12397.2|12410.7|12395.7|12412.6|12397.6|12410.7|12395.7|0
1644595190000|2022-02-11 15:59:50|12410.8|12395.8|12411.6|12396.6|12412.1|12397.1|12410.8|12395.8|2
1644595200000|2022-02-11 16:00:00|12412.1|12397.1|12412.2|12397.2|12412.6|12397.6|12412.1|12397.1|1
1644595210000|2022-02-11 16:00:10|12412.1|12397.1|12412.1|12397.1|12412.6|12397.6|12412.1|12397.1|0
1644595220000|2022-02-11 16:00:20|12412.2|12397.2|12412.6|12397.6|12412.7|12397.7|12412.2|12397.2|2
1644595230000|2022-02-11 16:00:30|12412.7|12397.7|12410.7|12395.7|12412.7|12397.7|12410.7|12395.7|2
1644595250000|2022-02-11 16:00:50|12413.1|12398.1|12413.1|12398.1|12413.1|12398.1|12413.1|12398.1|2
1644595260000|2022-02-11 16:01:00|12413.2|12398.2|12413.6|12398.6|12413.6|12398.6|12413.1|12398.1|5
1644595270000|2022-02-11 16:01:10|12413.1|12398.1|12413.6|12398.6|12413.6|12398.6|12413.1|12398.1|1
1644595280000|2022-02-11 16:01:20|12413.7|12398.7|12411.2|12396.2|12414.1|12399.1|12411.1|12396.1|9
1644595290000|2022-02-11 16:01:30|12411.6|12396.6|12411.6|12396.6|12411.7|12396.7|12411.2|12396.2|1
1644595310000|2022-02-11 16:01:50|||||||||2
1644595320000|2022-02-11 16:02:00|12413.6|12398.6|12418.1|12403.1|12418.1|12403.1|12413.6|12398.6|10
1644595330000|2022-02-11 16:02:10|12418.2|12403.2|12422.6|12407.6|12422.6|12407.6|12418.1|12403.1|3
1644595340000|2022-02-11 16:02:20|12422.1|12407.1|12422|12407|12422.1|12407.1|12422|12407|4
1644595350000|2022-02-11 16:02:30|12420.6|12405.6|12420.6|12405.6|12421.7|12406.7|12420.1|12405.1|1
1644595360000|2022-02-11 16:02:40|12420.7|12405.7|12415.7|12400.7|12420.7|12405.7|12415.7|12400.7|19
1644595370000|2022-02-11 16:02:50|||||||||4
1644595380000|2022-02-11 16:03:00|12415.6|12400.6|12415.6|12400.6|12415.6|12400.6|12415.6|12400.6|31
1644595390000|2022-02-11 16:03:10|12415.2|12400.2|12410.3|12395.3|12415.2|12400.2|12408.8|12393.8|14
1644595400000|2022-02-11 16:03:20|12410.7|12395.7|12409.8|12394.8|12410.7|12395.7|12409.8|12394.8|0
1644595420000|2022-02-11 16:03:40|||||||||2
1644595430000|2022-02-11 16:03:50|12408.9|12393.9|12409.4|12394.4|12409.4|12394.4|12408.9|12393.9|24
1644595440000|2022-02-11 16:04:00|12408.9|12393.9|12407.9|12392.9|12409.4|12394.4|12407.9|12392.9|3
1644595450000|2022-02-11 16:04:10|12408.4|12393.4|12411.3|12396.3|12411.3|12396.3|12408.4|12393.4|1
1644595460000|2022-02-11 16:04:20|12411.4|12396.4|12412.8|12397.8|12412.9|12397.9|12411.4|12396.4|1
1644595470000|2022-02-11 16:04:30|12413.3|12398.3|12413.8|12398.8|12413.8|12398.8|12412.8|12397.8|1
1644595480000|2022-02-11 16:04:40|12413.3|12398.3|12414.3|12399.3|12414.3|12399.3|12413.3|12398.3|1
1644595490000|2022-02-11 16:04:50|12413.8|12398.8|12416.3|12401.3|12416.3|12401.3|12413.8|12398.8|7
1644595500000|2022-02-11 16:05:00|12414.8|12399.8|12415.8|12400.8|12415.8|12400.8|12414.3|12399.3|1
1644595510000|2022-02-11 16:05:10|12416.3|12401.3|12414.8|12399.8|12416.3|12401.3|12414.8|12399.8|0
1644595520000|2022-02-11 16:05:20|12415.2|12400.2|12415.3|12400.3|12415.8|12400.8|12415.2|12400.2|1
1644595530000|2022-02-11 16:05:30|||||||||2
1644595540000|2022-02-11 16:05:40|12415.8|12400.8|12415.8|12400.8|12415.8|12400.8|12415.8|12400.8|1
1644595550000|2022-02-11 16:05:50|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|12415.3|12400.3|1
1644595560000|2022-02-11 16:06:00|12414.8|12399.8|12412.4|12397.4|12414.8|12399.8|12412.4|12397.4|13
1644595570000|2022-02-11 16:06:10|12411.9|12396.9|12412|12397|12412|12397|12411.9|12396.9|0
1644595580000|2022-02-11 16:06:20|12411.9|12396.9|12411|12396|12412|12397|12411|12396|3
1644595590000|2022-02-11 16:06:30|12407.5|12392.5|12408.4|12393.4|12408.9|12393.9|12407.1|12392.1|9
1644595600000|2022-02-11 16:06:40|12408.9|12393.9|12408.9|12393.9|12408.9|12393.9|12408.9|12393.9|3
1644595610000|2022-02-11 16:06:50|12408.4|12393.4|12407.9|12392.9|12408.4|12393.4|12407.4|12392.4|8
1644595620000|2022-02-11 16:07:00|12407.5|12392.5|12411.3|12396.3|12411.4|12396.4|12407.5|12392.5|0
1644595630000|2022-02-11 16:07:10|12410.9|12395.9|12413.8|12398.8|12413.8|12398.8|12410.9|12395.9|1
1644595640000|2022-02-11 16:07:20|12414.3|12399.3|12413.8|12398.8|12414.3|12399.3|12413.8|12398.8|2
1644595650000|2022-02-11 16:07:30|12413.3|12398.3|12413.3|12398.3|12413.3|12398.3|12413.3|12398.3|0
1644595660000|2022-02-11 16:07:40|12413.4|12398.4|12415.3|12400.3|12415.3|12400.3|12413.4|12398.4|2
1644595670000|2022-02-11 16:07:50|||||||||1
1644595680000|2022-02-11 16:08:00|12414.9|12399.9|12411.8|12396.8|12414.9|12399.9|12411.8|12396.8|1
1644595690000|2022-02-11 16:08:10|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|12411.3|12396.3|2
1644595700000|2022-02-11 16:08:20|12410.4|12395.4|12409.9|12394.9|12410.4|12395.4|12409.8|12394.8|2
1644595710000|2022-02-11 16:08:30|12409.8|12394.8|12405.3|12390.3|12409.8|12394.8|12405.3|12390.3|1
1644595720000|2022-02-11 16:08:40|12404.8|12389.8|12404.8|12389.8|12404.9|12389.9|12404.4|12389.4|1
1644595730000|2022-02-11 16:08:50|12403.9|12388.9|12401.4|12386.4|12403.9|12388.9|12401.4|12386.4|22
1644595740000|2022-02-11 16:09:00|12401.2|12386.2|12399.8|12384.8|12401.2|12386.2|12399.8|12384.8|1
1644595750000|2022-02-11 16:09:10|12399.9|12384.9|12399.4|12384.4|12400.4|12385.4|12399.4|12384.4|2
1644595760000|2022-02-11 16:09:20|12399.3|12384.3|12398.9|12383.9|12399.3|12384.3|12398.9|12383.9|0
1644595770000|2022-02-11 16:09:30|12398.4|12383.4|12397.9|12382.9|12398.4|12383.4|12397.9|12382.9|7
1644595780000|2022-02-11 16:09:40|12398.4|12383.4|12398.4|12383.4|12398.4|12383.4|12398.4|12383.4|9
1644595790000|2022-02-11 16:09:50|12396.6|12381.6|12394.9|12379.9|12396.8|12381.8|12394.8|12379.8|2
1644595800000|2022-02-11 16:10:00|12394.7|12379.7|12393.4|12378.4|12394.7|12379.7|12393.3|12378.3|3
1644595810000|2022-02-11 16:10:10|12393.3|12378.3|12392.9|12377.9|12393.4|12378.4|12391.9|12376.9|3
1644595820000|2022-02-11 16:10:20|12393.4|12378.4|12393.2|12378.2|12393.4|12378.4|12392.8|12377.8|0
1644595830000|2022-02-11 16:10:30|12392.8|12377.8|12395.9|12380.9|12395.9|12380.9|12392.8|12377.8|0
1644595840000|2022-02-11 16:10:40|12395.8|12380.8|12395.8|12380.8|12395.8|12380.8|12395.8|12380.8|1
1644595850000|2022-02-11 16:10:50|12396.2|12381.2|12396.2|12381.2|12396.3|12381.3|12396.2|12381.2|2
1644595860000|2022-02-11 16:11:00|12396.8|12381.8|12399.2|12384.2|12399.7|12384.7|12396.8|12381.8|2
1644595870000|2022-02-11 16:11:10|12399.3|12384.3|12400.2|12385.2|12400.2|12385.2|12399.3|12384.3|3
1644595880000|2022-02-11 16:11:20|12399.8|12384.8|12403.7|12388.7|12404.2|12389.2|12399.8|12384.8|9
1644595890000|2022-02-11 16:11:30|12404.2|12389.2|12405.8|12390.8|12405.8|12390.8|12403.2|12388.2|5
1644595900000|2022-02-11 16:11:40|12406.7|12391.7|12403.2|12388.2|12407.6|12392.6|12402.1|12387.1|3
1644595910000|2022-02-11 16:11:50|12403|12388|12403.2|12388.2|12403.2|12388.2|12400.7|12385.7|1
1644595920000|2022-02-11 16:12:00|12403.1|12388.1|12399.2|12384.2|12403.7|12388.7|12399.2|12384.2|5
1644595930000|2022-02-11 16:12:10|12398.6|12383.6|12398.2|12383.2|12398.6|12383.6|12398.2|12383.2|3
1644595940000|2022-02-11 16:12:20|||||||||1
1644595950000|2022-02-11 16:12:30|12398.6|12383.6|12400.2|12385.2|12401.2|12386.2|12398.6|12383.6|1
1644595960000|2022-02-11 16:12:40|12400.7|12385.7|12400.6|12385.6|12400.7|12385.7|12400.6|12385.6|0
1644595970000|2022-02-11 16:12:50|12400.1|12385.1|12395.7|12380.7|12400.1|12385.1|12395.7|12380.7|4
1644595980000|2022-02-11 16:13:00|12395.6|12380.6|12393.7|12378.7|12395.6|12380.6|12393.7|12378.7|2
1644595990000|2022-02-11 16:13:10|12390.7|12375.7|12386.2|12371.2|12390.7|12375.7|12386.2|12371.2|4
1644596000000|2022-02-11 16:13:20|12386.7|12371.7|12387.2|12372.2|12387.2|12372.2|12386.7|12371.7|2
1644596010000|2022-02-11 16:13:30|12385.2|12370.2|12385.7|12370.7|12385.7|12370.7|12385.2|12370.2|4
1644596020000|2022-02-11 16:13:40|||||||||2
1644596030000|2022-02-11 16:13:50|12385.2|12370.2|12387.2|12372.2|12387.2|12372.2|12385.2|12370.2|4
1644596040000|2022-02-11 16:14:00|12388.6|12373.6|12385.4|12370.4|12388.6|12373.6|12384.9|12369.9|4
1644596050000|2022-02-11 16:14:10|12384.7|12369.7|12383.5|12368.5|12384.7|12369.7|12383|12368|1
1644596060000|2022-02-11 16:14:20|12383.4|12368.4|12384.4|12369.4|12384.4|12369.4|12382.5|12367.5|0
1644596070000|2022-02-11 16:14:30|12384.9|12369.9|12383.4|12368.4|12384.9|12369.9|12381.4|12366.4|6
1644596080000|2022-02-11 16:14:40|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|12383.7|12368.7|4
1644596090000|2022-02-11 16:14:50|||||||||1
1644596100000|2022-02-11 16:15:00|12384.2|12369.2|12384.2|12369.2|12384.2|12369.2|12384.2|12369.2|6
1644596110000|2022-02-11 16:15:10|12384.1|12369.1|12379.7|12364.7|12384.1|12369.1|12379.7|12364.7|8
1644596120000|2022-02-11 16:15:20|12378.8|12363.8|12378.8|12363.8|12378.8|12363.8|12378.8|12363.8|0
1644596140000|2022-02-11 16:15:40|12378.7|12363.7|12378.2|12363.2|12378.7|12363.7|12378.2|12363.2|1
1644596150000|2022-02-11 16:15:50|12378.1|12363.1|12378.6|12363.6|12379.2|12364.2|12377.2|12362.2|3
1644596160000|2022-02-11 16:16:00|12378.7|12363.7|12379.1|12364.1|12379.7|12364.7|12378.7|12363.7|0
1644596170000|2022-02-11 16:16:10|12378.6|12363.6|12377.7|12362.7|12378.6|12363.6|12377.7|12362.7|1
1644596180000|2022-02-11 16:16:20|12376.7|12361.7|12376.2|12361.2|12376.7|12361.7|12374.2|12359.2|4
1644596190000|2022-02-11 16:16:30|12374.7|12359.7|12376.6|12361.6|12377.2|12362.2|12374.7|12359.7|1
1644596200000|2022-02-11 16:16:40|12377.2|12362.2|12378.7|12363.7|12378.7|12363.7|12377.1|12362.1|2
1644596210000|2022-02-11 16:16:50|12378.8|12363.8|12380|12365|12380.1|12365.1|12377.6|12362.6|6
1644596220000|2022-02-11 16:17:00|12379.1|12364.1|12380.1|12365.1|12380.1|12365.1|12378.6|12363.6|27
1644596230000|2022-02-11 16:17:10|12380.2|12365.2|12382.7|12367.7|12383.1|12368.1|12380.2|12365.2|12
1644596240000|2022-02-11 16:17:20|12383|12368|12382.6|12367.6|12383|12368|12382.6|12367.6|5
1644596250000|2022-02-11 16:17:30|12383.1|12368.1|12381.2|12366.2|12383.1|12368.1|12381.2|12366.2|12
1644596260000|2022-02-11 16:17:40|12381.6|12366.6|12381.6|12366.6|12381.6|12366.6|12381.6|12366.6|4
1644596270000|2022-02-11 16:17:50|12381.2|12366.2|12380.7|12365.7|12381.2|12366.2|12380.7|12365.7|4
1644596280000|2022-02-11 16:18:00|12380.5|12365.5|12378.7|12363.7|12380.5|12365.5|12378.1|12363.1|1
1644596290000|2022-02-11 16:18:10|12379.2|12364.2|12379.2|12364.2|12379.2|12364.2|12379.2|12364.2|0
1644596300000|2022-02-11 16:18:20|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|12378.1|12363.1|2
1644596310000|2022-02-11 16:18:30|12378.1|12363.1|12377.1|12362.1|12378.1|12363.1|12377.1|12362.1|8
1644596320000|2022-02-11 16:18:40|12377|12362|12377.1|12362.1|12377.1|12362.1|12376.6|12361.6|1
1644596330000|2022-02-11 16:18:50|12376.1|12361.1|12374.7|12359.7|12376.1|12361.1|12374.7|12359.7|3
1644596340000|2022-02-11 16:19:00|12375.1|12360.1|12374.1|12359.1|12375.1|12360.1|12374.1|12359.1|43
1644596350000|2022-02-11 16:19:10|12374|12359|12369.6|12354.6|12374|12359|12369.6|12354.6|9
1644596360000|2022-02-11 16:19:20|12369.5|12354.5|12369.1|12354.1|12369.5|12354.5|12368.7|12353.7|7
1644596370000|2022-02-11 16:19:30|12369.2|12354.2|12369.2|12354.2|12369.6|12354.6|12369.1|12354.1|4
1644596380000|2022-02-11 16:19:40|12369.7|12354.7|12370.6|12355.6|12370.6|12355.6|12369.6|12354.6|3
1644596390000|2022-02-11 16:19:50|12370.5|12355.5|12370|12355|12370.5|12355.5|12370|12355|7
1644596400000|2022-02-11 16:20:00|12370.1|12355.1|12372.5|12357.5|12373.4|12358.4|12370.1|12355.1|20
1644596410000|2022-02-11 16:20:10|12373|12358|12372|12357|12373|12358|12372|12357|3
1644596420000|2022-02-11 16:20:20|12371.9|12356.9|12370.1|12355.1|12371.9|12356.9|12370.1|12355.1|0
1644596430000|2022-02-11 16:20:30|12370.2|12355.2|12370.1|12355.1|12370.6|12355.6|12370.1|12355.1|2
1644596440000|2022-02-11 16:20:40|12370|12355|12370|12355|12370.5|12355.5|12370|12355|0
1644596450000|2022-02-11 16:20:50|12368|12353|12368.1|12353.1|12368.1|12353.1|12368|12353|3
1644596460000|2022-02-11 16:21:00|12367.5|12352.5|12370.5|12355.5|12370.5|12355.5|12365.3|12350.3|7
1644596470000|2022-02-11 16:21:10|12370|12355|12372.5|12357.5|12372.5|12357.5|12369|12354|11
1644596480000|2022-02-11 16:21:20|12373|12358|12371|12356|12373|12358|12371|12356|1
1644596490000|2022-02-11 16:21:30|12371.1|12356.1|12370|12355|12371.1|12356.1|12370|12355|4
1644596500000|2022-02-11 16:21:40|12369.9|12354.9|12372.5|12357.5|12372.5|12357.5|12369|12354|3
1644596510000|2022-02-11 16:21:50|12372|12357|12374|12359|12374|12359|12372|12357|7
1644596520000|2022-02-11 16:22:00|12371.5|12356.5|12374|12359|12374.5|12359.5|12369|12354|2
1644596530000|2022-02-11 16:22:10|12373.7|12358.7|12370.5|12355.5|12373.7|12358.7|12370.5|12355.5|3
1644596540000|2022-02-11 16:22:20|12370.2|12355.2|12370.2|12355.2|12370.7|12355.7|12369.6|12354.6|14
1644596550000|2022-02-11 16:22:30|12369.1|12354.1|12371.2|12356.2|12371.2|12356.2|12369.1|12354.1|0
1644596560000|2022-02-11 16:22:40|12371.1|12356.1|12373.2|12358.2|12373.2|12358.2|12371.1|12356.1|0
1644596570000|2022-02-11 16:22:50|12373.6|12358.6|12373.2|12358.2|12374.4|12359.4|12371.6|12356.6|3
1644596580000|2022-02-11 16:23:00|12374.1|12359.1|12375.6|12360.6|12375.6|12360.6|12374.1|12359.1|4
1644596590000|2022-02-11 16:23:10|12376.1|12361.1|12377.1|12362.1|12377.6|12362.6|12376.1|12361.1|1
1644596600000|2022-02-11 16:23:20|12376.1|12361.1|12376.6|12361.6|12377.6|12362.6|12376.1|12361.1|4
1644596610000|2022-02-11 16:23:30|12376.5|12361.5|12375.1|12360.1|12376.5|12361.5|12375.1|12360.1|2
1644596630000|2022-02-11 16:23:50|12377.1|12362.1|12378.6|12363.6|12378.6|12363.6|12377.1|12362.1|3
1644596640000|2022-02-11 16:24:00|12379.7|12364.7|12378.7|12363.7|12382.7|12367.7|12378.7|12363.7|6
1644596650000|2022-02-11 16:24:10|12380.7|12365.7|12380.2|12365.2|12380.7|12365.7|12380.2|12365.2|2
1644596660000|2022-02-11 16:24:20|12379.7|12364.7|12379.2|12364.2|12381.2|12366.2|12379.2|12364.2|0
1644596670000|2022-02-11 16:24:30|12379.4|12364.4|12382.2|12367.2|12382.7|12367.7|12379.4|12364.4|0
1644596680000|2022-02-11 16:24:40|12382.1|12367.1|12384.6|12369.6|12384.6|12369.6|12381.7|12366.7|1
1644596690000|2022-02-11 16:24:50|12385.1|12370.1|12385.1|12370.1|12385.1|12370.1|12385.1|12370.1|0
1644596700000|2022-02-11 16:25:00|12382.2|12367.2|12381.2|12366.2|12382.7|12367.7|12381.2|12366.2|2
1644596710000|2022-02-11 16:25:10|12383.6|12368.6|12383.7|12368.7|12383.7|12368.7|12383.6|12368.6|1
1644596720000|2022-02-11 16:25:20|12384.6|12369.6|12384.6|12369.6|12384.6|12369.6|12384.6|12369.6|2
1644596730000|2022-02-11 16:25:30|12384.7|12369.7|12385.1|12370.1|12385.1|12370.1|12384.7|12369.7|0
1644596740000|2022-02-11 16:25:40|12382.7|12367.7|12382.7|12367.7|12382.7|12367.7|12382.7|12367.7|1
1644596750000|2022-02-11 16:25:50|12383.2|12368.2|12383.1|12368.1|12383.2|12368.2|12382.7|12367.7|1
1644596760000|2022-02-11 16:26:00|12382.7|12367.7|12381.7|12366.7|12382.7|12367.7|12381.3|12366.3|2
1644596770000|2022-02-11 16:26:10|12382.2|12367.2|12381.8|12366.8|12382.2|12367.2|12381.3|12366.3|84
1644596780000|2022-02-11 16:26:20|12381.3|12366.3|12379.9|12364.9|12381.3|12366.3|12379.4|12364.4|0
1644596790000|2022-02-11 16:26:30|12379.5|12364.5|12382.8|12367.8|12382.8|12367.8|12379.5|12364.5|0
1644596800000|2022-02-11 16:26:40|12382.9|12367.9|12378.8|12363.8|12385.9|12370.9|12378.8|12363.8|13
1644596810000|2022-02-11 16:26:50|12378.9|12363.9|12377.9|12362.9|12378.9|12363.9|12377.9|12362.9|3
1644596820000|2022-02-11 16:27:00|12378.4|12363.4|12376.9|12361.9|12378.4|12363.4|12376.9|12361.9|1
1644596830000|2022-02-11 16:27:10|12377.3|12362.3|12378.3|12363.3|12378.3|12363.3|12377.3|12362.3|3
1644596840000|2022-02-11 16:27:20|12378.4|12363.4|12377.9|12362.9|12378.4|12363.4|12377.9|12362.9|0
1644596850000|2022-02-11 16:27:30|12377.6|12362.6|12374.9|12359.9|12377.6|12362.6|12374.9|12359.9|2
1644596860000|2022-02-11 16:27:40|12375|12360|12376.4|12361.4|12376.4|12361.4|12375|12360|1
1644596870000|2022-02-11 16:27:50|12378.8|12363.8|12379.4|12364.4|12379.4|12364.4|12378.8|12363.8|3
1644596880000|2022-02-11 16:28:00|12379.3|12364.3|12377.3|12362.3|12379.3|12364.3|12377.3|12362.3|0
1644596890000|2022-02-11 16:28:10|12377.4|12362.4|12375.4|12360.4|12377.8|12362.8|12375.4|12360.4|0
1644596900000|2022-02-11 16:28:20|12375.2|12360.2|12374.4|12359.4|12375.2|12360.2|12373.9|12358.9|0
1644596910000|2022-02-11 16:28:30|12374.9|12359.9|12373.8|12358.8|12374.9|12359.9|12373.8|12358.8|0
1644596920000|2022-02-11 16:28:40|12373.7|12358.7|12372.3|12357.3|12373.7|12358.7|12372.3|12357.3|1
1644596930000|2022-02-11 16:28:50|12372.4|12357.4|12370.3|12355.3|12372.4|12357.4|12370.3|12355.3|1
1644596940000|2022-02-11 16:29:00|12369|12354|12371.2|12356.2|12371.5|12356.5|12369|12354|8
1644596950000|2022-02-11 16:29:10|12370.8|12355.8|12371.3|12356.3|12372.3|12357.3|12370.8|12355.8|0
1644596960000|2022-02-11 16:29:20|12371.8|12356.8|12371.2|12356.2|12371.8|12356.8|12371.2|12356.2|5
1644596970000|2022-02-11 16:29:30|12371.7|12356.7|12372.1|12357.1|12372.2|12357.2|12371.7|12356.7|6
1644596980000|2022-02-11 16:29:40|12371.2|12356.2|12371.2|12356.2|12371.2|12356.2|12371.2|12356.2|0
1644596990000|2022-02-11 16:29:50|12370.7|12355.7|12370.7|12355.7|12370.7|12355.7|12370.7|12355.7|0
1644597000000|2022-02-11 16:30:00|12372.1|12357.1|12372.1|12357.1|12372.1|12357.1|12370.1|12355.1|2
1644597010000|2022-02-11 16:30:10|12371.7|12356.7|12373.6|12358.6|12373.6|12358.6|12371.7|12356.7|4
1644597020000|2022-02-11 16:30:20|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|1
1644597030000|2022-02-11 16:30:30|12373.2|12358.2|12372.3|12357.3|12373.2|12358.2|12372.3|12357.3|10
1644597050000|2022-02-11 16:30:50|12372.7|12357.7|12371.4|12356.4|12372.7|12357.7|12371.4|12356.4|11
1644597060000|2022-02-11 16:31:00|12372.3|12357.3|12372.7|12357.7|12373.2|12358.2|12372.3|12357.3|11
1644597070000|2022-02-11 16:31:10|12373.2|12358.2|12373.2|12358.2|12373.7|12358.7|12373.2|12358.2|3
1644597080000|2022-02-11 16:31:20|12371.8|12356.8|12372.8|12357.8|12372.8|12357.8|12371.8|12356.8|1
1644597090000|2022-02-11 16:31:30|12372.7|12357.7|12372.7|12357.7|12372.8|12357.8|12371.8|12356.8|9
1644597100000|2022-02-11 16:31:40|12372.3|12357.3|12372.3|12357.3|12372.8|12357.8|12372.3|12357.3|0
1644597110000|2022-02-11 16:31:50|12372.8|12357.8|12372.3|12357.3|12372.8|12357.8|12372.3|12357.3|4
1644597120000|2022-02-11 16:32:00|12372.7|12357.7|12372.7|12357.7|12372.7|12357.7|12372.7|12357.7|0
1644597130000|2022-02-11 16:32:10|12373.7|12358.7|12374.7|12359.7|12375.1|12360.1|12373.7|12358.7|5
1644597140000|2022-02-11 16:32:20|12374.6|12359.6|12373.8|12358.8|12374.7|12359.7|12373.7|12358.7|7
1644597150000|2022-02-11 16:32:30|12374.2|12359.2|12373.7|12358.7|12374.2|12359.2|12373.7|12358.7|0
1644597160000|2022-02-11 16:32:40|12373.3|12358.3|12373.8|12358.8|12374.7|12359.7|12373.3|12358.3|0
1644597170000|2022-02-11 16:32:50|12374.1|12359.1|12371.3|12356.3|12374.1|12359.1|12371.3|12356.3|1
1644597180000|2022-02-11 16:33:00|12370.8|12355.8|12370.2|12355.2|12371.7|12356.7|12370.2|12355.2|14
1644597190000|2022-02-11 16:33:10|12369.7|12354.7|12370.2|12355.2|12370.2|12355.2|12369.3|12354.3|1
1644597200000|2022-02-11 16:33:20|12369.2|12354.2|12371.6|12356.6|12371.7|12356.7|12368.7|12353.7|3
1644597210000|2022-02-11 16:33:30|12371.2|12356.2|12370.3|12355.3|12371.2|12356.2|12370.2|12355.2|0
1644597220000|2022-02-11 16:33:40|12370.2|12355.2|12370.6|12355.6|12370.7|12355.7|12370.2|12355.2|3
1644597230000|2022-02-11 16:33:50|12370.3|12355.3|12371.3|12356.3|12371.3|12356.3|12370.2|12355.2|0
1644597240000|2022-02-11 16:34:00|12371.7|12356.7|12369.7|12354.7|12371.7|12356.7|12369.3|12354.3|3
1644597250000|2022-02-11 16:34:10|||||||||1
1644597260000|2022-02-11 16:34:20|12369.6|12354.6|12369.1|12354.1|12369.7|12354.7|12368.7|12353.7|3
1644597270000|2022-02-11 16:34:30|12368.7|12353.7|12367.7|12352.7|12368.7|12353.7|12367.3|12352.3|1
1644597280000|2022-02-11 16:34:40|12368.2|12353.2|12368.7|12353.7|12369.2|12354.2|12367.7|12352.7|3
1644597290000|2022-02-11 16:34:50|12368.8|12353.8|12368.7|12353.7|12369.2|12354.2|12368.7|12353.7|2
1644597300000|2022-02-11 16:35:00|12368.3|12353.3|12368.7|12353.7|12370.1|12355.1|12368.3|12353.3|7
1644597310000|2022-02-11 16:35:10|12368.6|12353.6|12368.6|12353.6|12368.6|12353.6|12368.6|12353.6|0
1644597320000|2022-02-11 16:35:20|12367.1|12352.1|12367.6|12352.6|12367.6|12352.6|12367.1|12352.1|5
1644597330000|2022-02-11 16:35:30|12367.1|12352.1|12366.6|12351.6|12367.5|12352.5|12366.1|12351.1|0
1644597340000|2022-02-11 16:35:40|12367.1|12352.1|12365.6|12350.6|12367.1|12352.1|12365.6|12350.6|2
1644597350000|2022-02-11 16:35:50|12365.7|12350.7|12365.7|12350.7|12365.7|12350.7|12365.7|12350.7|2
1644597360000|2022-02-11 16:36:00|12366.6|12351.6|12365.6|12350.6|12366.6|12351.6|12365.6|12350.6|0
1644597370000|2022-02-11 16:36:10|12360.4|12345.4|12358.3|12343.3|12361.2|12346.2|12358.3|12343.3|16
1644597380000|2022-02-11 16:36:20|12357.4|12342.4|12351.9|12336.9|12357.8|12342.8|12351.8|12336.8|36
1644597390000|2022-02-11 16:36:30|12352.8|12337.8|12351.2|12336.2|12353.2|12338.2|12351.2|12336.2|1
1644597400000|2022-02-11 16:36:40|12351.1|12336.1|12350.3|12335.3|12351.2|12336.2|12350.2|12335.2|5
1644597410000|2022-02-11 16:36:50|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|0
1644597420000|2022-02-11 16:37:00|12350.3|12335.3|12350.7|12335.7|12351.2|12336.2|12348.3|12333.3|6
1644597430000|2022-02-11 16:37:10|12350.2|12335.2|12349.7|12334.7|12351.1|12336.1|12349.7|12334.7|2
1644597440000|2022-02-11 16:37:20|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|12350.1|12335.1|1
1644597450000|2022-02-11 16:37:30|12349.4|12334.4|12346.6|12331.6|12349.4|12334.4|12346.6|12331.6|8
1644597460000|2022-02-11 16:37:40|12346.1|12331.1|12345.7|12330.7|12346.1|12331.1|12345.6|12330.6|1
1644597470000|2022-02-11 16:37:50|12345.6|12330.6|12350|12335|12351.1|12336.1|12345.6|12330.6|4
1644597480000|2022-02-11 16:38:00|12349.6|12334.6|12354.9|12339.9|12354.9|12339.9|12349.5|12334.5|2
1644597490000|2022-02-11 16:38:10|12354.4|12339.4|12354.9|12339.9|12355|12340|12352.6|12337.6|3
1644597500000|2022-02-11 16:38:20|12354.4|12339.4|12356.4|12341.4|12357.1|12342.1|12353.9|12338.9|3
1644597510000|2022-02-11 16:38:30|12357.9|12342.9|12358|12343|12358|12343|12355.6|12340.6|1
1644597520000|2022-02-11 16:38:40|12357.9|12342.9|12358|12343|12358|12343|12357|12342|0
1644597530000|2022-02-11 16:38:50|12357.9|12342.9|12356.9|12341.9|12357.9|12342.9|12356.4|12341.4|1
1644597540000|2022-02-11 16:39:00|12357|12342|12355.9|12340.9|12357.3|12342.3|12355.5|12340.5|2
1644597550000|2022-02-11 16:39:10|12355.5|12340.5|12354.5|12339.5|12355.5|12340.5|12354.5|12339.5|1
1644597560000|2022-02-11 16:39:20|12354|12339|12353|12338|12354|12339|12353|12338|1
1644597570000|2022-02-11 16:39:30|12352.9|12337.9|12351|12336|12353.4|12338.4|12350.5|12335.5|43
1644597580000|2022-02-11 16:39:40|12350.5|12335.5|12350.9|12335.9|12350.9|12335.9|12350.5|12335.5|1
1644597590000|2022-02-11 16:39:50|12354|12339|12353.9|12338.9|12354|12339|12353.9|12338.9|2
1644597600000|2022-02-11 16:40:00|12353.5|12338.5|12353.5|12338.5|12353.5|12338.5|12353.5|12338.5|1
1644597610000|2022-02-11 16:40:10|||||||||4
1644597620000|2022-02-11 16:40:20|12353|12338|12350.5|12335.5|12353|12338|12350.5|12335.5|17
1644597630000|2022-02-11 16:40:30|12350.6|12335.6|12350.9|12335.9|12351|12336|12350.5|12335.5|1
1644597640000|2022-02-11 16:40:40|12350|12335|12350|12335|12350|12335|12350|12335|1
1644597650000|2022-02-11 16:40:50|12349.9|12334.9|12348.9|12333.9|12349.9|12334.9|12348.9|12333.9|0
1644597660000|2022-02-11 16:41:00|12349.1|12334.1|12349|12334|12349.1|12334.1|12348.5|12333.5|1
1644597670000|2022-02-11 16:41:10|12349.5|12334.5|12349.9|12334.9|12349.9|12334.9|12349.4|12334.4|1
1644597680000|2022-02-11 16:41:20|12349.4|12334.4|12348.5|12333.5|12349.4|12334.4|12348.5|12333.5|3
1644597690000|2022-02-11 16:41:30|12348.4|12333.4|12348.9|12333.9|12348.9|12333.9|12348.4|12333.4|8
1644597700000|2022-02-11 16:41:40|12349|12334|12348|12333|12350.9|12335.9|12348|12333|4
1644597710000|2022-02-11 16:41:50|12347.9|12332.9|12346.9|12331.9|12347.9|12332.9|12346.5|12331.5|1
1644597720000|2022-02-11 16:42:00|12347|12332|12347|12332|12347.9|12332.9|12346.9|12331.9|4
1644597730000|2022-02-11 16:42:10|12346|12331|12344.5|12329.5|12346|12331|12344.5|12329.5|3
1644597740000|2022-02-11 16:42:20|12343.6|12328.6|12343.6|12328.6|12343.6|12328.6|12343.6|12328.6|0
1644597750000|2022-02-11 16:42:30|12344|12329|12340.5|12325.5|12344|12329|12340.5|12325.5|4
1644597760000|2022-02-11 16:42:40|12340|12325|12341.4|12326.4|12341.5|12326.5|12340|12325|6
1644597770000|2022-02-11 16:42:50|12340.9|12325.9|12338.9|12323.9|12340.9|12325.9|12338.9|12323.9|2
1644597780000|2022-02-11 16:43:00|12339.2|12324.2|12340.9|12325.9|12343.4|12328.4|12339.2|12324.2|6
1644597790000|2022-02-11 16:43:10|12341.4|12326.4|12342.1|12327.1|12342.9|12327.9|12340.9|12325.9|3
1644597800000|2022-02-11 16:43:20|12342.9|12327.9|12340.4|12325.4|12342.9|12327.9|12339.9|12324.9|0
1644597810000|2022-02-11 16:43:30|12342.2|12327.2|12342.4|12327.4|12342.9|12327.9|12342.2|12327.2|1
1644597820000|2022-02-11 16:43:40|12340.4|12325.4|12339.4|12324.4|12341.4|12326.4|12339.4|12324.4|3
1644597830000|2022-02-11 16:43:50|12341.6|12326.6|12339.9|12324.9|12341.6|12326.6|12338.4|12323.4|40
1644597840000|2022-02-11 16:44:00|12339.4|12324.4|12338.9|12323.9|12339.4|12324.4|12338.9|12323.9|3
1644597850000|2022-02-11 16:44:10|12340.4|12325.4|12339.4|12324.4|12340.9|12325.9|12339.4|12324.4|4
1644597860000|2022-02-11 16:44:20|12339.5|12324.5|12340.9|12325.9|12341.9|12326.9|12339.4|12324.4|5
1644597870000|2022-02-11 16:44:30|12340.4|12325.4|12343.4|12328.4|12343.4|12328.4|12340.4|12325.4|6
1644597880000|2022-02-11 16:44:40|12342.5|12327.5|12342.9|12327.9|12343.4|12328.4|12342.5|12327.5|1
1644597890000|2022-02-11 16:44:50|12344|12329|12343.6|12328.6|12344|12329|12343.6|12328.6|5
1644597900000|2022-02-11 16:45:00|12343.5|12328.5|12343.5|12328.5|12343.5|12328.5|12343.5|12328.5|5
1644597920000|2022-02-11 16:45:20|12347.4|12332.4|12347.6|12332.6|12348.4|12333.4|12347.4|12332.4|3
1644597930000|2022-02-11 16:45:30|12348.4|12333.4|12348.9|12333.9|12348.9|12333.9|12348.4|12333.4|0
1644597940000|2022-02-11 16:45:40|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|12348.5|12333.5|1
1644597950000|2022-02-11 16:45:50|12350.2|12335.2|12351|12336|12351|12336|12350.2|12335.2|4
1644597960000|2022-02-11 16:46:00|||||||||1
1644597970000|2022-02-11 16:46:10|12350.9|12335.9|12348.9|12333.9|12350.9|12335.9|12348.9|12333.9|6
1644597980000|2022-02-11 16:46:20|12349.4|12334.4|12348.9|12333.9|12349.4|12334.4|12348.9|12333.9|0
1644597990000|2022-02-11 16:46:30|12348|12333|12349.4|12334.4|12349.5|12334.5|12347|12332|1
1644598000000|2022-02-11 16:46:40|12349.9|12334.9|12345.4|12330.4|12349.9|12334.9|12345|12330|2
1644598010000|2022-02-11 16:46:50|12345.5|12330.5|12345.4|12330.4|12345.5|12330.5|12345.4|12330.4|0
1644598020000|2022-02-11 16:47:00|12344.1|12329.1|12344|12329|12344.1|12329.1|12344|12329|0
1644598030000|2022-02-11 16:47:10|||||||||3
1644598050000|2022-02-11 16:47:30|12343.6|12328.6|12343.6|12328.6|12343.6|12328.6|12343.6|12328.6|1
1644598060000|2022-02-11 16:47:40|12344.4|12329.4|12344|12329|12345.4|12330.4|12344|12329|5
1644598070000|2022-02-11 16:47:50|12343.1|12328.1|12343.6|12328.6|12343.6|12328.6|12343.1|12328.1|56
1644598080000|2022-02-11 16:48:00|12346.2|12331.2|12348.1|12333.1|12349.5|12334.5|12346.2|12331.2|5
1644598090000|2022-02-11 16:48:10|12348.2|12333.2|12348.6|12333.6|12348.6|12333.6|12348.2|12333.2|1
1644598100000|2022-02-11 16:48:20|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|12349.1|12334.1|1
1644598110000|2022-02-11 16:48:30|12349|12334|12347.1|12332.1|12349.6|12334.6|12347.1|12332.1|0
1644598120000|2022-02-11 16:48:40|12347.2|12332.2|12344.6|12329.6|12347.2|12332.2|12343.6|12328.6|2
1644598130000|2022-02-11 16:48:50|12344.2|12329.2|12345.1|12330.1|12345.1|12330.1|12344.1|12329.1|0
1644598140000|2022-02-11 16:49:00|12344.1|12329.1|12345.6|12330.6|12345.6|12330.6|12344.1|12329.1|0
1644598150000|2022-02-11 16:49:10|||||||||1
1644598160000|2022-02-11 16:49:20|12345.5|12330.5|12351.5|12336.5|12351.6|12336.6|12345.5|12330.5|1
1644598170000|2022-02-11 16:49:30|12350.6|12335.6|12352.5|12337.5|12353.1|12338.1|12350.5|12335.5|3
1644598180000|2022-02-11 16:49:40|12353.1|12338.1|12353|12338|12353.1|12338.1|12353|12338|0
1644598190000|2022-02-11 16:49:50|12352.6|12337.6|12353.6|12338.6|12353.6|12338.6|12352.6|12337.6|0
1644598200000|2022-02-11 16:50:00|12353.5|12338.5|12353.5|12338.5|12353.6|12338.6|12353|12338|2
1644598210000|2022-02-11 16:50:10|12353.7|12338.7|12355.6|12340.6|12355.6|12340.6|12353.6|12338.6|3
1644598220000|2022-02-11 16:50:20|12355.5|12340.5|12355.1|12340.1|12355.5|12340.5|12354.1|12339.1|4
1644598230000|2022-02-11 16:50:30|12355.2|12340.2|12355.5|12340.5|12355.6|12340.6|12354.5|12339.5|0
1644598240000|2022-02-11 16:50:40|12355.6|12340.6|12351.5|12336.5|12355.6|12340.6|12351.5|12336.5|1
1644598250000|2022-02-11 16:50:50|12352.1|12337.1|12350.7|12335.7|12352.1|12337.1|12350.6|12335.6|1
1644598260000|2022-02-11 16:51:00|12351.1|12336.1|12349.7|12334.7|12351.1|12336.1|12349.6|12334.6|1
1644598270000|2022-02-11 16:51:10|12350.2|12335.2|12350.6|12335.6|12351.6|12336.6|12349.6|12334.6|2
1644598280000|2022-02-11 16:51:20|12350.5|12335.5|12349.7|12334.7|12350.6|12335.6|12349.7|12334.7|1
1644598290000|2022-02-11 16:51:30|12350.1|12335.1|12352.1|12337.1|12352.1|12337.1|12350.1|12335.1|1
1644598300000|2022-02-11 16:51:40|12352|12337|12353|12338|12353.1|12338.1|12352|12337|5
1644598310000|2022-02-11 16:51:50|12353.1|12338.1|12353|12338|12354.1|12339.1|12353|12338|0
1644598320000|2022-02-11 16:52:00|12353.2|12338.2|12354|12339|12354.6|12339.6|12353|12338|0
1644598330000|2022-02-11 16:52:10|12355|12340|12355.1|12340.1|12355.6|12340.6|12353.8|12338.8|1
1644598340000|2022-02-11 16:52:20|12355.2|12340.2|12358.1|12343.1|12358.5|12343.5|12355.2|12340.2|1
1644598350000|2022-02-11 16:52:30|12359.1|12344.1|12357|12342|12359.1|12344.1|12355|12340|4
1644598360000|2022-02-11 16:52:40|12357.1|12342.1|12356.5|12341.5|12358|12343|12356.5|12341.5|1
1644598370000|2022-02-11 16:52:50|12357.5|12342.5|12358|12343|12358|12343|12357|12342|2
1644598380000|2022-02-11 16:53:00|12357|12342|12356|12341|12357.1|12342.1|12354.7|12339.7|2
1644598390000|2022-02-11 16:53:10|12356.2|12341.2|12358.5|12343.5|12359|12344|12356.2|12341.2|51
1644598400000|2022-02-11 16:53:20|12358.4|12343.4|12359.4|12344.4|12359.5|12344.5|12358.4|12343.4|8
1644598410000|2022-02-11 16:53:30|12358.9|12343.9|12359|12344|12359|12344|12358.9|12343.9|0
1644598420000|2022-02-11 16:53:40|12359.4|12344.4|12361.9|12346.9|12361.9|12346.9|12359.4|12344.4|1
1644598430000|2022-02-11 16:53:50|12362.1|12347.1|12362.8|12347.8|12362.8|12347.8|12362.1|12347.1|4
1644598440000|2022-02-11 16:54:00|12361.9|12346.9|12362.4|12347.4|12362.4|12347.4|12361.4|12346.4|1
1644598450000|2022-02-11 16:54:10|12361.5|12346.5|12361.5|12346.5|12362.4|12347.4|12360.4|12345.4|0
1644598460000|2022-02-11 16:54:20|12362.4|12347.4|12362.9|12347.9|12362.9|12347.9|12362.4|12347.4|0
1644598470000|2022-02-11 16:54:30|12360.9|12345.9|12359.5|12344.5|12360.9|12345.9|12359.5|12344.5|9
1644598480000|2022-02-11 16:54:40|12359.4|12344.4|12359.9|12344.9|12360|12345|12359.4|12344.4|1
1644598490000|2022-02-11 16:54:50|12360|12345|12358.5|12343.5|12360|12345|12358.5|12343.5|1
1644598500000|2022-02-11 16:55:00|12358.7|12343.7|12358.9|12343.9|12360|12345|12358.5|12343.5|1
1644598510000|2022-02-11 16:55:10|12358.6|12343.6|12358.4|12343.4|12359.5|12344.5|12358.4|12343.4|2
1644598520000|2022-02-11 16:55:20|12358.3|12343.3|12357.9|12342.9|12358.3|12343.3|12357.5|12342.5|2
1644598530000|2022-02-11 16:55:30|12358.1|12343.1|12361|12346|12361|12346|12358.1|12343.1|4
1644598540000|2022-02-11 16:55:40|12360.9|12345.9|12361|12346|12361|12346|12360.4|12345.4|4
1644598550000|2022-02-11 16:55:50|12359|12344|12358|12343|12359.5|12344.5|12357|12342|0
1644598560000|2022-02-11 16:56:00|12357.8|12342.8|12354.4|12339.4|12357.8|12342.8|12354.4|12339.4|0
1644598570000|2022-02-11 16:56:10|12353|12338|12353.5|12338.5|12353.5|12338.5|12353|12338|2
1644598580000|2022-02-11 16:56:20|12354|12339|12355|12340|12355|12340|12353.9|12338.9|1
1644598590000|2022-02-11 16:56:30|12354.9|12339.9|12355.7|12340.7|12355.7|12340.7|12354.9|12339.9|4
1644598600000|2022-02-11 16:56:40|12357.5|12342.5|12359.5|12344.5|12360|12345|12357.5|12342.5|1
1644598610000|2022-02-11 16:56:50|12359.4|12344.4|12362.9|12347.9|12362.9|12347.9|12359.4|12344.4|1
1644598620000|2022-02-11 16:57:00|12363|12348|12368|12353|12368|12353|12362|12347|11
1644598630000|2022-02-11 16:57:10|12366.3|12351.3|12365.5|12350.5|12366.5|12351.5|12365.5|12350.5|3
1644598650000|2022-02-11 16:57:30|12365|12350|12364.5|12349.5|12365|12350|12364.5|12349.5|3
1644598660000|2022-02-11 16:57:40|12364.4|12349.4|12365.7|12350.7|12365.7|12350.7|12363.6|12348.6|10
1644598670000|2022-02-11 16:57:50|12366.2|12351.2|12373.5|12358.5|12373.6|12358.6|12366.2|12351.2|4
1644598680000|2022-02-11 16:58:00|12374.6|12359.6|12374.7|12359.7|12375.2|12360.2|12374.6|12359.6|2
1644598690000|2022-02-11 16:58:10|12375|12360|12375.6|12360.6|12375.6|12360.6|12374.1|12359.1|1
1644598700000|2022-02-11 16:58:20|12375.7|12360.7|12370.1|12355.1|12376|12361|12370.1|12355.1|8
1644598710000|2022-02-11 16:58:30|12370.6|12355.6|12370.2|12355.2|12371|12356|12370|12355|62
1644598720000|2022-02-11 16:58:40|12369.7|12354.7|12370.2|12355.2|12370.2|12355.2|12368.7|12353.7|1
1644598730000|2022-02-11 16:58:50|12370.1|12355.1|12369.7|12354.7|12370.1|12355.1|12369.2|12354.2|1
1644598740000|2022-02-11 16:59:00|12369.6|12354.6|12369.2|12354.2|12369.7|12354.7|12368.8|12353.8|0
1644598750000|2022-02-11 16:59:10|12369.1|12354.1|12368.7|12353.7|12371.2|12356.2|12368.7|12353.7|1
1644598760000|2022-02-11 16:59:20|12369.7|12354.7|12370.2|12355.2|12370.7|12355.7|12369.6|12354.6|0
1644598770000|2022-02-11 16:59:30|12370|12355|12369.6|12354.6|12370.2|12355.2|12368.7|12353.7|1
1644598780000|2022-02-11 16:59:40|12369.7|12354.7|12369.1|12354.1|12370.2|12355.2|12369.1|12354.1|2
1644598790000|2022-02-11 16:59:50|12369.7|12354.7|12371.2|12356.2|12371.2|12356.2|12369.6|12354.6|1
1644598800000|2022-02-11 17:00:00|12371.1|12356.1|12370.2|12355.2|12371.2|12356.2|12369.7|12354.7|4
1644598810000|2022-02-11 17:00:10|12369.7|12354.7|12369.7|12354.7|12370.2|12355.2|12369.2|12354.2|0
1644598820000|2022-02-11 17:00:20|12369.6|12354.6|12367.7|12352.7|12369.6|12354.6|12367.6|12352.6|1
1644598830000|2022-02-11 17:00:30|12368.2|12353.2|12368.7|12353.7|12368.7|12353.7|12368.2|12353.2|2
1644598840000|2022-02-11 17:00:40|12369.2|12354.2|12363.9|12348.9|12369.5|12354.5|12363.9|12348.9|6
1644598850000|2022-02-11 17:00:50|12362.7|12347.7|12363.7|12348.7|12364.2|12349.2|12362.7|12347.7|0
1644598860000|2022-02-11 17:01:00|12363.5|12348.5|12362.1|12347.1|12363.5|12348.5|12362.1|12347.1|3
1644598870000|2022-02-11 17:01:10|12362.2|12347.2|12362.1|12347.1|12362.2|12347.2|12362.1|12347.1|4
1644598880000|2022-02-11 17:01:20|12362|12347|12361.6|12346.6|12362.2|12347.2|12361.6|12346.6|0
1644598890000|2022-02-11 17:01:30|12361.7|12346.7|12361.7|12346.7|12361.7|12346.7|12361.7|12346.7|1
1644598900000|2022-02-11 17:01:40|12361.1|12346.1|12361.1|12346.1|12361.1|12346.1|12361.1|12346.1|3
1644598910000|2022-02-11 17:01:50|12361.2|12346.2|12361.1|12346.1|12361.7|12346.7|12361.1|12346.1|2
1644598920000|2022-02-11 17:02:00|12361.2|12346.2|12359.6|12344.6|12361.7|12346.7|12359.6|12344.6|2
1644598940000|2022-02-11 17:02:20|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|5
1644598950000|2022-02-11 17:02:30|12359|12344|12358.6|12343.6|12359|12344|12358.1|12343.1|0
1644598960000|2022-02-11 17:02:40|12359.1|12344.1|12362.6|12347.6|12362.6|12347.6|12359.1|12344.1|5
1644598970000|2022-02-11 17:02:50|12364.1|12349.1|12363.1|12348.1|12364.1|12349.1|12363.1|12348.1|4
1644598980000|2022-02-11 17:03:00|12367.2|12352.2|12368.1|12353.1|12368.6|12353.6|12367.2|12352.2|1
1644598990000|2022-02-11 17:03:10|12370.1|12355.1|12369.1|12354.1|12370.1|12355.1|12369.1|12354.1|13
1644599000000|2022-02-11 17:03:20|12368.1|12353.1|12368.1|12353.1|12368.6|12353.6|12367.1|12352.1|3
1644599010000|2022-02-11 17:03:30|12367.6|12352.6|12365|12350|12367.6|12352.6|12365|12350|3
1644599030000|2022-02-11 17:03:50|12365.6|12350.6|12365.6|12350.6|12365.6|12350.6|12365.6|12350.6|0
1644599040000|2022-02-11 17:04:00|12368|12353|12368.5|12353.5|12368.5|12353.5|12368|12353|1
1644599050000|2022-02-11 17:04:10|12368|12353|12367.9|12352.9|12368|12353|12367.9|12352.9|5
1644599060000|2022-02-11 17:04:20|12367.8|12352.8|12367|12352|12367.8|12352.8|12366.9|12351.9|1
1644599070000|2022-02-11 17:04:30|12366.8|12351.8|12365|12350|12366.8|12351.8|12364.5|12349.5|2
1644599080000|2022-02-11 17:04:40|12364.9|12349.9|12365|12350|12365.5|12350.5|12364.9|12349.9|1
1644599090000|2022-02-11 17:04:50|12365.5|12350.5|12365|12350|12365.5|12350.5|12365|12350|3
1644599100000|2022-02-11 17:05:00|12364.9|12349.9|12364|12349|12364.9|12349.9|12364|12349|2
1644599110000|2022-02-11 17:05:10|12363.5|12348.5|12363.6|12348.6|12363.6|12348.6|12363.5|12348.5|1
1644599120000|2022-02-11 17:05:20|12364|12349|12363|12348|12364|12349|12363|12348|4
1644599130000|2022-02-11 17:05:30|12362.6|12347.6|12362.6|12347.6|12362.6|12347.6|12362.6|12347.6|20
1644599140000|2022-02-11 17:05:40|12362.1|12347.1|12362.1|12347.1|12362.1|12347.1|12362.1|12347.1|0
1644599150000|2022-02-11 17:05:50|||||||||1
1644599160000|2022-02-11 17:06:00|12362.6|12347.6|12362.6|12347.6|12362.6|12347.6|12362.6|12347.6|1
1644599170000|2022-02-11 17:06:10|12361.3|12346.3|12360.1|12345.1|12361.6|12346.6|12359.6|12344.6|9
1644599180000|2022-02-11 17:06:20|12360.3|12345.3|12362.1|12347.1|12362.6|12347.6|12360.3|12345.3|1
1644599190000|2022-02-11 17:06:30|12363.1|12348.1|12363.2|12348.2|12363.2|12348.2|12362.1|12347.1|0
1644599200000|2022-02-11 17:06:40|12363.5|12348.5|12362.6|12347.6|12363.5|12348.5|12362.6|12347.6|1
1644599220000|2022-02-11 17:07:00|12362.1|12347.1|12362.6|12347.6|12363.2|12348.2|12362|12347|6
1644599230000|2022-02-11 17:07:10|12362.7|12347.7|12362.6|12347.6|12364.6|12349.6|12362.3|12347.3|0
1644599240000|2022-02-11 17:07:20|12363.2|12348.2|12363.1|12348.1|12363.2|12348.2|12362.6|12347.6|3
1644599250000|2022-02-11 17:07:30|12362.1|12347.1|12361.1|12346.1|12362.2|12347.2|12360.7|12345.7|215
1644599260000|2022-02-11 17:07:40|12360.6|12345.6|12360.1|12345.1|12360.7|12345.7|12360.1|12345.1|10
1644599270000|2022-02-11 17:07:50|12360.6|12345.6|12360.6|12345.6|12360.6|12345.6|12360.6|12345.6|1
1644599280000|2022-02-11 17:08:00|12360.1|12345.1|12360.6|12345.6|12360.6|12345.6|12360.1|12345.1|3
1644599290000|2022-02-11 17:08:10|12360.8|12345.8|12363.1|12348.1|12363.1|12348.1|12360.8|12345.8|2
1644599300000|2022-02-11 17:08:20|12363.3|12348.3|12365.6|12350.6|12365.6|12350.6|12363.3|12348.3|4
1644599310000|2022-02-11 17:08:30|12366.5|12351.5|12366.6|12351.6|12366.6|12351.6|12366.5|12351.5|1
1644599320000|2022-02-11 17:08:40|12366.5|12351.5|12365.6|12350.6|12366.6|12351.6|12365.6|12350.6|6
1644599350000|2022-02-11 17:09:10|12365.2|12350.2|12365.2|12350.2|12365.2|12350.2|12365.2|12350.2|1
1644599360000|2022-02-11 17:09:20|12365.1|12350.1|12365.3|12350.3|12365.3|12350.3|12365.1|12350.1|5
1644599370000|2022-02-11 17:09:30|12365.7|12350.7|12365.2|12350.2|12365.7|12350.7|12365.2|12350.2|1
1644599380000|2022-02-11 17:09:40|12365.3|12350.3|12365.7|12350.7|12365.7|12350.7|12365.3|12350.3|3
1644599400000|2022-02-11 17:10:00|12365.6|12350.6|12366.1|12351.1|12366.1|12351.1|12365.1|12350.1|0
1644599410000|2022-02-11 17:10:10|12365.6|12350.6|12365.6|12350.6|12365.6|12350.6|12365.6|12350.6|5
1644599430000|2022-02-11 17:10:30|||||||||3
1644599440000|2022-02-11 17:10:40|12365.1|12350.1|12365.1|12350.1|12365.1|12350.1|12365.1|12350.1|1
1644599450000|2022-02-11 17:10:50|12364.6|12349.6|12364.6|12349.6|12364.6|12349.6|12364.6|12349.6|1
1644599460000|2022-02-11 17:11:00|12364.1|12349.1|12364.1|12349.1|12364.1|12349.1|12364.1|12349.1|0
1644599470000|2022-02-11 17:11:10|||||||||2
1644599480000|2022-02-11 17:11:20|12364.6|12349.6|12367.1|12352.1|12367.1|12352.1|12364.6|12349.6|9
1644599490000|2022-02-11 17:11:30|12367.5|12352.5|12369.1|12354.1|12369.1|12354.1|12367.5|12352.5|2
1644599500000|2022-02-11 17:11:40|12369|12354|12366|12351|12369|12354|12366|12351|4
1644599510000|2022-02-11 17:11:50|||||||||1
1644599520000|2022-02-11 17:12:00|12368.4|12353.4|12372.3|12357.3|12372.3|12357.3|12368.4|12353.4|8
1644599530000|2022-02-11 17:12:10|12372.8|12357.8|12371.3|12356.3|12372.8|12357.8|12371.3|12356.3|10
1644599540000|2022-02-11 17:12:20|||||||||1
1644599550000|2022-02-11 17:12:30|12371.2|12356.2|12370.6|12355.6|12371.2|12356.2|12370.6|12355.6|3
1644599560000|2022-02-11 17:12:40|12370.2|12355.2|12370.2|12355.2|12370.2|12355.2|12370.2|12355.2|0
1644599620000|2022-02-11 17:13:40|12373.8|12358.8|12373.2|12358.2|12373.8|12358.8|12373.2|12358.2|10
1644599630000|2022-02-11 17:13:50|12373.7|12358.7|12373.7|12358.7|12373.7|12358.7|12373.7|12358.7|2
1644599640000|2022-02-11 17:14:00|12373.8|12358.8|12375.7|12360.7|12376.2|12361.2|12373.7|12358.7|6
1644599650000|2022-02-11 17:14:10|12376.2|12361.2|12376.7|12361.7|12376.7|12361.7|12376.2|12361.2|0
1644599660000|2022-02-11 17:14:20|12376.3|12361.3|12376.3|12361.3|12376.3|12361.3|12375.8|12360.8|1
1644599670000|2022-02-11 17:14:30|12376.8|12361.8|12377.2|12362.2|12377.2|12362.2|12376.3|12361.3|0
1644599680000|2022-02-11 17:14:40|12377.3|12362.3|12376.2|12361.2|12377.7|12362.7|12376.1|12361.1|2
1644599690000|2022-02-11 17:14:50|12375.2|12360.2|12375.7|12360.7|12375.7|12360.7|12375.2|12360.2|2
1644599700000|2022-02-11 17:15:00|12377.7|12362.7|12378.2|12363.2|12378.6|12363.6|12377.2|12362.2|6
1644599710000|2022-02-11 17:15:10|12379.2|12364.2|12379.5|12364.5|12379.7|12364.7|12379.2|12364.2|1
1644599720000|2022-02-11 17:15:20|12378.7|12363.7|12378.6|12363.6|12378.7|12363.7|12378.6|12363.6|0
1644599730000|2022-02-11 17:15:30|12377.2|12362.2|12378.7|12363.7|12378.7|12363.7|12377.2|12362.2|2
1644599740000|2022-02-11 17:15:40|12379.2|12364.2|12377.7|12362.7|12379.2|12364.2|12376.2|12361.2|0
1644599750000|2022-02-11 17:15:50|12375.7|12360.7|12376.7|12361.7|12377.6|12362.6|12375.7|12360.7|3
1644599760000|2022-02-11 17:16:00|12376.2|12361.2|12377.2|12362.2|12377.2|12362.2|12376.2|12361.2|3
1644599770000|2022-02-11 17:16:10|12377.7|12362.7|12378.1|12363.1|12378.2|12363.2|12377.2|12362.2|0
1644599780000|2022-02-11 17:16:20|12377.2|12362.2|12378.2|12363.2|12378.6|12363.6|12377.2|12362.2|0
1644599790000|2022-02-11 17:16:30|12378.7|12363.7|12378.6|12363.6|12379.1|12364.1|12378.6|12363.6|11
1644599800000|2022-02-11 17:16:40|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|1
1644599810000|2022-02-11 17:16:50|12378.1|12363.1|12378.6|12363.6|12378.6|12363.6|12378.1|12363.1|1
1644599820000|2022-02-11 17:17:00|12378.5|12363.5|12380.7|12365.7|12381.7|12366.7|12377.7|12362.7|15
1644599830000|2022-02-11 17:17:10|12380.6|12365.6|12381.2|12366.2|12381.2|12366.2|12379.2|12364.2|1
1644599840000|2022-02-11 17:17:20|12381|12366|12378.6|12363.6|12381.2|12366.2|12378.6|12363.6|10
1644599850000|2022-02-11 17:17:30|12379.6|12364.6|12383.1|12368.1|12384.1|12369.1|12379.6|12364.6|3
1644599860000|2022-02-11 17:17:40|12380.5|12365.5|12381.2|12366.2|12381.5|12366.5|12379.6|12364.6|8
1644599870000|2022-02-11 17:17:50|12381.7|12366.7|12379.2|12364.2|12382.1|12367.1|12378.7|12363.7|0
1644599880000|2022-02-11 17:18:00|12380.2|12365.2|12379.7|12364.7|12380.2|12365.2|12379.7|12364.7|1
1644599890000|2022-02-11 17:18:10|||||||||2
1644599900000|2022-02-11 17:18:20|12380.2|12365.2|12380.6|12365.6|12380.6|12365.6|12380.2|12365.2|0
1644599910000|2022-02-11 17:18:30|12381.1|12366.1|12379.6|12364.6|12381.1|12366.1|12379.6|12364.6|38
1644599920000|2022-02-11 17:18:40|12380.1|12365.1|12376.6|12361.6|12380.1|12365.1|12376.6|12361.6|7
1644599930000|2022-02-11 17:18:50|12377.1|12362.1|12377.7|12362.7|12377.7|12362.7|12376.2|12361.2|3
1644599940000|2022-02-11 17:19:00|12377.6|12362.6|12376.2|12361.2|12377.6|12362.6|12376.2|12361.2|11
1644599950000|2022-02-11 17:19:10|12375.7|12360.7|12375.6|12360.6|12376.2|12361.2|12375.6|12360.6|1
1644599960000|2022-02-11 17:19:20|12375.2|12360.2|12375.7|12360.7|12376.2|12361.2|12375.2|12360.2|7
1644599970000|2022-02-11 17:19:30|||||||||1
1644599980000|2022-02-11 17:19:40|12375.6|12360.6|12375.2|12360.2|12375.6|12360.6|12375.2|12360.2|0
1644599990000|2022-02-11 17:19:50|12375.6|12360.6|12374.8|12359.8|12376.2|12361.2|12374.8|12359.8|4
1644600000000|2022-02-11 17:20:00|12375.7|12360.7|12372.6|12357.6|12375.7|12360.7|12372.6|12357.6|4
1644600010000|2022-02-11 17:20:10|12372.2|12357.2|12372.2|12357.2|12372.2|12357.2|12372.2|12357.2|4
1644600020000|2022-02-11 17:20:20|12370.2|12355.2|12370.2|12355.2|12370.2|12355.2|12370.2|12355.2|0
1644600030000|2022-02-11 17:20:30|12370.4|12355.4|12371.7|12356.7|12371.7|12356.7|12370.4|12355.4|0
1644600040000|2022-02-11 17:20:40|||||||||1
1644600060000|2022-02-11 17:21:00|12371.2|12356.2|12371.2|12356.2|12371.2|12356.2|12371.2|12356.2|2
1644600070000|2022-02-11 17:21:10|||||||||1
1644600080000|2022-02-11 17:21:20|||||||||4
1644600090000|2022-02-11 17:21:30|12371.6|12356.6|12374.1|12359.1|12374.1|12359.1|12371.6|12356.6|3
1644600100000|2022-02-11 17:21:40|12374.2|12359.2|12375.1|12360.1|12375.1|12360.1|12374.2|12359.2|0
1644600110000|2022-02-11 17:21:50|12374.1|12359.1|12373.6|12358.6|12374.1|12359.1|12373.6|12358.6|3
1644600120000|2022-02-11 17:22:00|12373.7|12358.7|12374.1|12359.1|12374.6|12359.6|12373.6|12358.6|3
1644600130000|2022-02-11 17:22:10|12373.6|12358.6|12373.2|12358.2|12373.6|12358.6|12373.2|12358.2|1
1644600150000|2022-02-11 17:22:30|12373.6|12358.6|12373.1|12358.1|12373.6|12358.6|12373.1|12358.1|2
1644600160000|2022-02-11 17:22:40|12373|12358|12372|12357|12373.1|12358.1|12372|12357|3
1644600170000|2022-02-11 17:22:50|12372.1|12357.1|12372.5|12357.5|12372.5|12357.5|12372.1|12357.1|0
1644600180000|2022-02-11 17:23:00|12372.6|12357.6|12372|12357|12372.6|12357.6|12371.5|12356.5|3
1644600190000|2022-02-11 17:23:10|12371.5|12356.5|12371.6|12356.6|12372|12357|12371|12356|0
1644600200000|2022-02-11 17:23:20|12372|12357|12372.5|12357.5|12372.5|12357.5|12371|12356|2
1644600210000|2022-02-11 17:23:30|12372|12357|12368|12353|12372|12357|12367.5|12352.5|5
1644600220000|2022-02-11 17:23:40|12367.5|12352.5|12368|12353|12368.1|12353.1|12367.5|12352.5|1
1644600230000|2022-02-11 17:23:50|12368.6|12353.6|12367.5|12352.5|12368.6|12353.6|12366.7|12351.7|5
1644600240000|2022-02-11 17:24:00|12367.4|12352.4|12367|12352|12367.4|12352.4|12366|12351|3
1644600250000|2022-02-11 17:24:10|12367.5|12352.5|12369.5|12354.5|12370|12355|12367.5|12352.5|2
1644600260000|2022-02-11 17:24:20|12369.1|12354.1|12367.6|12352.6|12369.1|12354.1|12367.5|12352.5|2
1644600270000|2022-02-11 17:24:30|12368|12353|12367.5|12352.5|12368|12353|12367.5|12352.5|5
1644600280000|2022-02-11 17:24:40|12367.6|12352.6|12370|12355|12370|12355|12367.6|12352.6|0
1644600290000|2022-02-11 17:24:50|12370.5|12355.5|12368.9|12353.9|12370.5|12355.5|12368.9|12353.9|7
1644600300000|2022-02-11 17:25:00|12368.7|12353.7|12364.6|12349.6|12368.7|12353.7|12364.4|12349.4|2
1644600310000|2022-02-11 17:25:10|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|0
1644600320000|2022-02-11 17:25:20|12364.5|12349.5|12364.4|12349.4|12364.5|12349.5|12364.4|12349.4|2
1644600330000|2022-02-11 17:25:30|12363.9|12348.9|12364.4|12349.4|12364.4|12349.4|12363.9|12348.9|0
1644600340000|2022-02-11 17:25:40|12364.5|12349.5|12369.4|12354.4|12370|12355|12364.5|12349.5|0
1644600350000|2022-02-11 17:25:50|||||||||3
1644600360000|2022-02-11 17:26:00|12368.9|12353.9|12372.9|12357.9|12372.9|12357.9|12368.9|12353.9|2
1644600370000|2022-02-11 17:26:10|12372.4|12357.4|12372.4|12357.4|12372.4|12357.4|12372.4|12357.4|1
1644600380000|2022-02-11 17:26:20|12372.9|12357.9|12372.9|12357.9|12372.9|12357.9|12372.9|12357.9|0
1644600390000|2022-02-11 17:26:30|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|5
1644600400000|2022-02-11 17:26:40|12374.7|12359.7|12372.4|12357.4|12374.7|12359.7|12372.4|12357.4|0
1644600410000|2022-02-11 17:26:50|12371.4|12356.4|12369.9|12354.9|12371.4|12356.4|12369.9|12354.9|2
1644600420000|2022-02-11 17:27:00|12370.4|12355.4|12372.9|12357.9|12374.4|12359.4|12370.4|12355.4|3
1644600430000|2022-02-11 17:27:10|12372.4|12357.4|12373|12358|12373|12358|12370.9|12355.9|3
1644600440000|2022-02-11 17:27:20|12373.9|12358.9|12373.9|12358.9|12373.9|12358.9|12373.9|12358.9|4
1644600450000|2022-02-11 17:27:30|||||||||1
1644600460000|2022-02-11 17:27:40|||||||||1
1644600470000|2022-02-11 17:27:50|12373.4|12358.4|12373.4|12358.4|12373.5|12358.5|12373.4|12358.4|1
1644600480000|2022-02-11 17:28:00|||||||||1
1644600490000|2022-02-11 17:28:10|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|12371.4|12356.4|2
1644600500000|2022-02-11 17:28:20|12372.4|12357.4|12373.9|12358.9|12373.9|12358.9|12371.9|12356.9|13
1644600510000|2022-02-11 17:28:30|12374|12359|12373.9|12358.9|12374.4|12359.4|12373.9|12358.9|0
1644600520000|2022-02-11 17:28:40|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|4
1644600540000|2022-02-11 17:29:00|||||||||4
1644600550000|2022-02-11 17:29:10|||||||||2
1644600560000|2022-02-11 17:29:20|||||||||1
1644600570000|2022-02-11 17:29:30|12374.9|12359.9|12374.4|12359.4|12374.9|12359.9|12374.4|12359.4|2
1644600580000|2022-02-11 17:29:40|12374.3|12359.3|12374.3|12359.3|12374.3|12359.3|12374.3|12359.3|1
1644600590000|2022-02-11 17:29:50|||||||||2
1644600600000|2022-02-11 17:30:00|12373.9|12358.9|12372.9|12357.9|12373.9|12358.9|12372.8|12357.8|2
1644600610000|2022-02-11 17:30:10|12373.4|12358.4|12372.9|12357.9|12373.4|12358.4|12372.9|12357.9|6
1644600620000|2022-02-11 17:30:20|12373|12358|12373|12358|12373|12358|12373|12358|3
1644600630000|2022-02-11 17:30:30|12372.9|12357.9|12373|12358|12373|12358|12372.9|12357.9|4
1644600640000|2022-02-11 17:30:40|12372.9|12357.9|12372.9|12357.9|12372.9|12357.9|12372.9|12357.9|1
1644600650000|2022-02-11 17:30:50|||||||||1
1644600660000|2022-02-11 17:31:00|12372.4|12357.4|12373.6|12358.6|12373.6|12358.6|12372.4|12357.4|1
1644600670000|2022-02-11 17:31:10|12374.5|12359.5|12374|12359|12374.5|12359.5|12374|12359|3
1644600680000|2022-02-11 17:31:20|12373.5|12358.5|12373.5|12358.5|12373.5|12358.5|12373.5|12358.5|0
1644600690000|2022-02-11 17:31:30|12374|12359|12373.5|12358.5|12374|12359|12373.5|12358.5|1
1644600700000|2022-02-11 17:31:40|||||||||1
1644600720000|2022-02-11 17:32:00|||||||||1
1644600740000|2022-02-11 17:32:20|12374|12359|12374.1|12359.1|12374.1|12359.1|12374|12359|6
1644600750000|2022-02-11 17:32:30|12374.5|12359.5|12376.5|12361.5|12376.5|12361.5|12374|12359|4
1644600770000|2022-02-11 17:32:50|12377|12362|12379|12364|12379|12364|12377|12362|3
1644600780000|2022-02-11 17:33:00|12378|12363|12374.5|12359.5|12378.5|12363.5|12374.5|12359.5|3
1644600790000|2022-02-11 17:33:10|12374.6|12359.6|12374.1|12359.1|12374.6|12359.6|12374.1|12359.1|1
1644600800000|2022-02-11 17:33:20|12374.2|12359.2|12375|12360|12375.5|12360.5|12374.2|12359.2|1
1644600810000|2022-02-11 17:33:30|12374.6|12359.6|12372.1|12357.1|12374.6|12359.6|12372|12357|4
1644600820000|2022-02-11 17:33:40|12372.6|12357.6|12369.6|12354.6|12372.6|12357.6|12369.6|12354.6|5
1644600830000|2022-02-11 17:33:50|12369.8|12354.8|12370.1|12355.1|12370.7|12355.7|12369.8|12354.8|0
1644600840000|2022-02-11 17:34:00|||||||||1
1644600850000|2022-02-11 17:34:10|12370.2|12355.2|12371.1|12356.1|12371.5|12356.5|12370.2|12355.2|3
1644600870000|2022-02-11 17:34:30|12371|12356|12367|12352|12371|12356|12367|12352|2
1644600880000|2022-02-11 17:34:40|||||||||3
1644600890000|2022-02-11 17:34:50|12367.3|12352.3|12368.3|12353.3|12368.6|12353.6|12367.3|12352.3|4
1644600900000|2022-02-11 17:35:00|12367|12352|12369|12354|12369|12354|12366.2|12351.2|1
1644600910000|2022-02-11 17:35:10|12366.5|12351.5|12367|12352|12367|12352|12366|12351|1
1644600920000|2022-02-11 17:35:20|12367.1|12352.1|12367|12352|12367.1|12352.1|12367|12352|1
1644600930000|2022-02-11 17:35:30|12367.1|12352.1|12367.1|12352.1|12367.1|12352.1|12367.1|12352.1|1
1644600940000|2022-02-11 17:35:40|12367.3|12352.3|12369.1|12354.1|12370|12355|12367.3|12352.3|1
1644600950000|2022-02-11 17:35:50|12369.4|12354.4|12369|12354|12369.4|12354.4|12368.5|12353.5|0
1644600960000|2022-02-11 17:36:00|12369.1|12354.1|12369|12354|12370|12355|12369|12354|0
1644600970000|2022-02-11 17:36:10|12368.5|12353.5|12368.5|12353.5|12368.6|12353.6|12368.5|12353.5|6
1644600980000|2022-02-11 17:36:20|12370.5|12355.5|12370|12355|12371.5|12356.5|12370|12355|0
1644600990000|2022-02-11 17:36:30|||||||||1
1644601000000|2022-02-11 17:36:40|12369.6|12354.6|12368.6|12353.6|12369.6|12354.6|12368.6|12353.6|1
1644601010000|2022-02-11 17:36:50|12369.1|12354.1|12369.5|12354.5|12369.5|12354.5|12369.1|12354.1|1
1644601020000|2022-02-11 17:37:00|12369|12354|12369|12354|12369|12354|12369|12354|0
1644601030000|2022-02-11 17:37:10|||||||||1
1644601040000|2022-02-11 17:37:20|12367.6|12352.6|12367.6|12352.6|12367.6|12352.6|12367.6|12352.6|1
1644601050000|2022-02-11 17:37:30|12368|12353|12368.5|12353.5|12369|12354|12367.6|12352.6|3
1644601060000|2022-02-11 17:37:40|12368|12353|12368|12353|12368|12353|12368|12353|1
1644601070000|2022-02-11 17:37:50|12368.5|12353.5|12368.5|12353.5|12368.5|12353.5|12368.5|12353.5|1
1644601080000|2022-02-11 17:38:00|12369|12354|12368.5|12353.5|12369|12354|12368.5|12353.5|1
1644601090000|2022-02-11 17:38:10|12368|12353|12368|12353|12368|12353|12368|12353|0
1644601110000|2022-02-11 17:38:30|||||||||1
1644601120000|2022-02-11 17:38:40|||||||||4
1644601140000|2022-02-11 17:39:00|12368.1|12353.1|12371.5|12356.5|12371.5|12356.5|12368.1|12353.1|3
1644601150000|2022-02-11 17:39:10|12372.5|12357.5|12372.5|12357.5|12372.5|12357.5|12372.5|12357.5|3
1644601160000|2022-02-11 17:39:20|||||||||6
1644601170000|2022-02-11 17:39:30|12372.6|12357.6|12375.5|12360.5|12375.5|12360.5|12372.6|12357.6|2
1644601180000|2022-02-11 17:39:40|12376|12361|12376|12361|12376|12361|12376|12361|0
1644601190000|2022-02-11 17:39:50|12376.1|12361.1|12376.1|12361.1|12376.1|12361.1|12376.1|12361.1|2
1644601200000|2022-02-11 17:40:00|12376.5|12361.5|12378|12363|12378.5|12363.5|12376.5|12361.5|2
1644601210000|2022-02-11 17:40:10|12378.5|12363.5|12378.5|12363.5|12378.5|12363.5|12378.5|12363.5|1
1644601220000|2022-02-11 17:40:20|12377.5|12362.5|12377.5|12362.5|12378|12363|12377.5|12362.5|4
1644601230000|2022-02-11 17:40:30|12377.4|12362.4|12377|12362|12377.4|12362.4|12377|12362|1
1644601240000|2022-02-11 17:40:40|12377.5|12362.5|12377.5|12362.5|12377.5|12362.5|12377.5|12362.5|2
1644601250000|2022-02-11 17:40:50|12377|12362|12377|12362|12377|12362|12377|12362|3
1644601260000|2022-02-11 17:41:00|12377.1|12362.1|12376.1|12361.1|12378|12363|12376|12361|10
1644601270000|2022-02-11 17:41:10|12376.5|12361.5|12376.5|12361.5|12376.6|12361.6|12376.5|12361.5|1
1644601280000|2022-02-11 17:41:20|12376.6|12361.6|12376.6|12361.6|12377|12362|12376.5|12361.5|0
1644601290000|2022-02-11 17:41:30|12376.5|12361.5|12372|12357|12376.5|12361.5|12372|12357|2
1644601300000|2022-02-11 17:41:40|12372.1|12357.1|12371.5|12356.5|12372.5|12357.5|12371.5|12356.5|0
1644601310000|2022-02-11 17:41:50|12371.1|12356.1|12371.5|12356.5|12371.6|12356.6|12371|12356|3
1644601320000|2022-02-11 17:42:00|12371|12356|12375|12360|12375|12360|12370.6|12355.6|2
1644601330000|2022-02-11 17:42:10|12375.5|12360.5|12376|12361|12376|12361|12374.5|12359.5|1
1644601340000|2022-02-11 17:42:20|12376.1|12361.1|12375|12360|12376.5|12361.5|12375|12360|1
1644601350000|2022-02-11 17:42:30|12374.9|12359.9|12374.9|12359.9|12374.9|12359.9|12374.9|12359.9|0
1644601370000|2022-02-11 17:42:50|12374.7|12359.7|12372.6|12357.6|12374.7|12359.7|12372.6|12357.6|2
1644601380000|2022-02-11 17:43:00|12372.5|12357.5|12373|12358|12373.1|12358.1|12372.4|12357.4|1
1644601390000|2022-02-11 17:43:10|12373.1|12358.1|12370.4|12355.4|12373.1|12358.1|12370.4|12355.4|4
1644601400000|2022-02-11 17:43:20|12370.1|12355.1|12369.5|12354.5|12370.5|12355.5|12369.4|12354.4|0
1644601410000|2022-02-11 17:43:30|12369.9|12354.9|12370|12355|12370|12355|12369.9|12354.9|1
1644601420000|2022-02-11 17:43:40|12369.9|12354.9|12370|12355|12370|12355|12369.9|12354.9|1
1644601430000|2022-02-11 17:43:50|12369.5|12354.5|12369|12354|12369.5|12354.5|12369|12354|2
1644601440000|2022-02-11 17:44:00|12368.6|12353.6|12369|12354|12369|12354|12368.6|12353.6|4
1644601460000|2022-02-11 17:44:20|||||||||2
1644601470000|2022-02-11 17:44:30|12374.4|12359.4|12374.4|12359.4|12374.4|12359.4|12374.3|12359.3|72
1644601480000|2022-02-11 17:44:40|12374.5|12359.5|12375.9|12360.9|12375.9|12360.9|12374.5|12359.5|6
1644601490000|2022-02-11 17:44:50|12375.8|12360.8|12375.8|12360.8|12375.8|12360.8|12375.8|12360.8|1
1644601500000|2022-02-11 17:45:00|12375.3|12360.3|12374.4|12359.4|12375.3|12360.3|12374.4|12359.4|3
1644601510000|2022-02-11 17:45:10|12375.7|12360.7|12376.3|12361.3|12376.8|12361.8|12375.7|12360.7|6
1644601520000|2022-02-11 17:45:20|12375.8|12360.8|12375.9|12360.9|12375.9|12360.9|12375.4|12360.4|3
1644601540000|2022-02-11 17:45:40|12375.4|12360.4|12375.4|12360.4|12375.4|12360.4|12375.4|12360.4|4
1644601550000|2022-02-11 17:45:50|12375.5|12360.5|12375.5|12360.5|12375.5|12360.5|12375.5|12360.5|0
1644601560000|2022-02-11 17:46:00|12375.1|12360.1|12372.3|12357.3|12375.1|12360.1|12372.3|12357.3|5
1644601570000|2022-02-11 17:46:10|12369.6|12354.6|12369.1|12354.1|12369.6|12354.6|12369.1|12354.1|1
1644601580000|2022-02-11 17:46:20|||||||||1
1644601600000|2022-02-11 17:46:40|||||||||3
1644601610000|2022-02-11 17:46:50|12371.6|12356.6|12371.1|12356.1|12371.6|12356.6|12371.1|12356.1|5
1644601620000|2022-02-11 17:47:00|12369.6|12354.6|12370.1|12355.1|12370.1|12355.1|12369.6|12354.6|5
1644601630000|2022-02-11 17:47:10|12369.6|12354.6|12369.7|12354.7|12370.1|12355.1|12369.6|12354.6|2
1644601640000|2022-02-11 17:47:20|12370.1|12355.1|12371.1|12356.1|12371.1|12356.1|12369.6|12354.6|2
1644601650000|2022-02-11 17:47:30|12371.6|12356.6|12371.6|12356.6|12371.6|12356.6|12371.6|12356.6|0
1644601660000|2022-02-11 17:47:40|12372.6|12357.6|12372.6|12357.6|12372.6|12357.6|12372.6|12357.6|2
1644601670000|2022-02-11 17:47:50|12370.1|12355.1|12370.1|12355.1|12370.1|12355.1|12370.1|12355.1|3
1644601680000|2022-02-11 17:48:00|12370.2|12355.2|12370.1|12355.1|12370.2|12355.2|12369.2|12354.2|3
1644601690000|2022-02-11 17:48:10|12369.7|12354.7|12369.2|12354.2|12369.7|12354.7|12369.2|12354.2|0
1644601700000|2022-02-11 17:48:20|12369.1|12354.1|12369.1|12354.1|12369.1|12354.1|12369.1|12354.1|1
1644601710000|2022-02-11 17:48:30|12369.2|12354.2|12369.2|12354.2|12369.2|12354.2|12369.2|12354.2|1
1644601720000|2022-02-11 17:48:40|12368.3|12353.3|12368.2|12353.2|12368.3|12353.3|12368.1|12353.1|1
1644601730000|2022-02-11 17:48:50|12368.1|12353.1|12367.7|12352.7|12368.1|12353.1|12367.6|12352.6|4
1644601740000|2022-02-11 17:49:00|12368.2|12353.2|12368.2|12353.2|12368.2|12353.2|12368.2|12353.2|0
1644601750000|2022-02-11 17:49:10|12368.7|12353.7|12369.1|12354.1|12369.1|12354.1|12368.7|12353.7|0
1644601760000|2022-02-11 17:49:20|12368.9|12353.9|12367.2|12352.2|12368.9|12353.9|12367.2|12352.2|2
1644601770000|2022-02-11 17:49:30|12367.7|12352.7|12367.7|12352.7|12367.7|12352.7|12367.7|12352.7|1
1644601780000|2022-02-11 17:49:40|12367.6|12352.6|12367.2|12352.2|12367.6|12352.6|12367.2|12352.2|2
1644601790000|2022-02-11 17:49:50|||||||||3
1644601800000|2022-02-11 17:50:00|12367.1|12352.1|12369.7|12354.7|12369.7|12354.7|12367.1|12352.1|4
1644601810000|2022-02-11 17:50:10|12370.6|12355.6|12370.6|12355.6|12370.6|12355.6|12370.6|12355.6|0
1644601820000|2022-02-11 17:50:20|12371.1|12356.1|12371.6|12356.6|12372.1|12357.1|12370.1|12355.1|2
1644601830000|2022-02-11 17:50:30|12371.1|12356.1|12371.6|12356.6|12371.6|12356.6|12371.1|12356.1|0
1644601850000|2022-02-11 17:50:50|12368.1|12353.1|12370.6|12355.6|12370.6|12355.6|12368.1|12353.1|1
1644601860000|2022-02-11 17:51:00|12371.1|12356.1|12371.1|12356.1|12371.6|12356.6|12370.6|12355.6|0
1644601870000|2022-02-11 17:51:10|12370.1|12355.1|12373.1|12358.1|12373.1|12358.1|12370.1|12355.1|3
1644601880000|2022-02-11 17:51:20|12373.2|12358.2|12373.1|12358.1|12373.2|12358.2|12373.1|12358.1|0
1644601890000|2022-02-11 17:51:30|12372.6|12357.6|12373.1|12358.1|12373.1|12358.1|12372.6|12357.6|3
1644601910000|2022-02-11 17:51:50|12373.2|12358.2|12374|12359|12374.1|12359.1|12373.2|12358.2|2
1644601920000|2022-02-11 17:52:00|12373.1|12358.1|12369.6|12354.6|12373.1|12358.1|12369.6|12354.6|4
1644601930000|2022-02-11 17:52:10|12368.6|12353.6|12369.6|12354.6|12369.7|12354.7|12368.6|12353.6|0
1644601940000|2022-02-11 17:52:20|12369.1|12354.1|12368.1|12353.1|12369.1|12354.1|12368.1|12353.1|2
1644601950000|2022-02-11 17:52:30|12367.7|12352.7|12368.6|12353.6|12368.7|12353.7|12367.7|12352.7|3
1644601960000|2022-02-11 17:52:40|12368.7|12353.7|12367.1|12352.1|12369.1|12354.1|12367.1|12352.1|0
1644601970000|2022-02-11 17:52:50|||||||||1
1644601980000|2022-02-11 17:53:00|12368.1|12353.1|12365.6|12350.6|12368.1|12353.1|12365.6|12350.6|3
1644601990000|2022-02-11 17:53:10|12365.7|12350.7|12365.6|12350.6|12365.7|12350.7|12365.6|12350.6|2
1644602000000|2022-02-11 17:53:20|12365.9|12350.9|12368.2|12353.2|12368.2|12353.2|12365.9|12350.9|2
1644602010000|2022-02-11 17:53:30|12367.1|12352.1|12366.6|12351.6|12367.1|12352.1|12366.2|12351.2|2
1644602020000|2022-02-11 17:53:40|12366.7|12351.7|12368.5|12353.5|12368.6|12353.6|12366.7|12351.7|2
1644602030000|2022-02-11 17:53:50|12368.2|12353.2|12368.2|12353.2|12368.2|12353.2|12368.2|12353.2|2
1644602040000|2022-02-11 17:54:00|12367.9|12352.9|12362.6|12347.6|12367.9|12352.9|12362.6|12347.6|6
1644602050000|2022-02-11 17:54:10|12363.7|12348.7|12363.1|12348.1|12363.7|12348.7|12363.1|12348.1|1
1644602060000|2022-02-11 17:54:20|||||||||4
1644602070000|2022-02-11 17:54:30|||||||||2
1644602080000|2022-02-11 17:54:40|12363.2|12348.2|12363.1|12348.1|12363.7|12348.7|12362.6|12347.6|0
1644602090000|2022-02-11 17:54:50|12362.6|12347.6|12363.1|12348.1|12363.2|12348.2|12362.6|12347.6|0
1644602100000|2022-02-11 17:55:00|12362.6|12347.6|12363.1|12348.1|12363.1|12348.1|12362.2|12347.2|1
1644602110000|2022-02-11 17:55:10|12363.5|12348.5|12362.6|12347.6|12363.5|12348.5|12362.6|12347.6|6
1644602120000|2022-02-11 17:55:20|12361.6|12346.6|12362.6|12347.6|12362.6|12347.6|12361.6|12346.6|1
1644602130000|2022-02-11 17:55:30|12362.5|12347.5|12362.1|12347.1|12362.5|12347.5|12362|12347|2
1644602150000|2022-02-11 17:55:50|||||||||1
1644602160000|2022-02-11 17:56:00|12361.6|12346.6|12360.1|12345.1|12361.6|12346.6|12360.1|12345.1|4
1644602170000|2022-02-11 17:56:10|||||||||4
1644602180000|2022-02-11 17:56:20|12359.6|12344.6|12354.6|12339.6|12359.6|12344.6|12354.6|12339.6|0
1644602190000|2022-02-11 17:56:30|12353.4|12338.4|12351.9|12336.9|12353.4|12338.4|12351.9|12336.9|17
1644602200000|2022-02-11 17:56:40|12352.4|12337.4|12352.9|12337.9|12352.9|12337.9|12351.9|12336.9|12
1644602210000|2022-02-11 17:56:50|12353.4|12338.4|12352.9|12337.9|12353.4|12338.4|12352.9|12337.9|0
1644602220000|2022-02-11 17:57:00|12352.6|12337.6|12351.4|12336.4|12352.6|12337.6|12350.9|12335.9|0
1644602230000|2022-02-11 17:57:10|12351.9|12336.9|12353.8|12338.8|12353.8|12338.8|12351.9|12336.9|2
1644602240000|2022-02-11 17:57:20|12353.9|12338.9|12354.4|12339.4|12354.4|12339.4|12353.4|12338.4|3
1644602250000|2022-02-11 17:57:30|12354.5|12339.5|12354.4|12339.4|12354.5|12339.5|12353.9|12338.9|8
1644602260000|2022-02-11 17:57:40|12353.9|12338.9|12353.9|12338.9|12353.9|12338.9|12353.9|12338.9|0
1644602270000|2022-02-11 17:57:50|12353.8|12338.8|12354.4|12339.4|12354.4|12339.4|12353.4|12338.4|3
1644602280000|2022-02-11 17:58:00|12353.9|12338.9|12349.5|12334.5|12353.9|12338.9|12347|12332|11
1644602290000|2022-02-11 17:58:10|12350.5|12335.5|12351|12336|12351|12336|12350|12335|1
1644602300000|2022-02-11 17:58:20|12351.5|12336.5|12352|12337|12352|12337|12351.5|12336.5|0
1644602310000|2022-02-11 17:58:30|12353|12338|12350.5|12335.5|12353|12338|12350.5|12335.5|3
1644602320000|2022-02-11 17:58:40|12350|12335|12350.9|12335.9|12350.9|12335.9|12350|12335|5
1644602330000|2022-02-11 17:58:50|12350.8|12335.8|12350.9|12335.9|12350.9|12335.9|12350.3|12335.3|38
1644602340000|2022-02-11 17:59:00|12350.8|12335.8|12349.9|12334.9|12350.8|12335.8|12349.9|12334.9|2
1644602350000|2022-02-11 17:59:10|12349.8|12334.8|12346.8|12331.8|12349.8|12334.8|12346.8|12331.8|5
1644602360000|2022-02-11 17:59:20|12348.9|12333.9|12347.8|12332.8|12348.9|12333.9|12347.8|12332.8|10
1644602370000|2022-02-11 17:59:30|12347.4|12332.4|12347.3|12332.3|12347.4|12332.4|12347.2|12332.2|40
1644602380000|2022-02-11 17:59:40|12347.8|12332.8|12348.3|12333.3|12348.3|12333.3|12347.8|12332.8|2
1644602390000|2022-02-11 17:59:50|12348.2|12333.2|12348.2|12333.2|12348.2|12333.2|12348.2|12333.2|4
1644602400000|2022-02-11 18:00:00|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|12347.8|12332.8|9
1644602410000|2022-02-11 18:00:10|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|12348.8|12333.8|0
1644602420000|2022-02-11 18:00:20|12349.2|12334.2|12349.9|12334.9|12353.3|12338.3|12349.2|12334.2|6
1644602430000|2022-02-11 18:00:30|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|8
1644602440000|2022-02-11 18:00:40|||||||||1
1644602450000|2022-02-11 18:00:50|||||||||4
1644602460000|2022-02-11 18:01:00|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|2
1644602480000|2022-02-11 18:01:20|12352.9|12337.9|12352.3|12337.3|12353.7|12338.7|12351.9|12336.9|42
1644602490000|2022-02-11 18:01:30|12352.4|12337.4|12353.3|12338.3|12354.3|12339.3|12352.4|12337.4|4
1644602500000|2022-02-11 18:01:40|12353.2|12338.2|12354.6|12339.6|12354.7|12339.7|12353.2|12338.2|6
1644602510000|2022-02-11 18:01:50|12354.7|12339.7|12354.7|12339.7|12355|12340|12354.6|12339.6|1
1644602520000|2022-02-11 18:02:00|12354.4|12339.4|12351.3|12336.3|12354.4|12339.4|12351.3|12336.3|7
1644602530000|2022-02-11 18:02:10|12350.9|12335.9|12351.4|12336.4|12352.9|12337.9|12350.9|12335.9|6
1644602540000|2022-02-11 18:02:20|12351.7|12336.7|12351.7|12336.7|12351.7|12336.7|12351.7|12336.7|28
1644602560000|2022-02-11 18:02:40|12352.2|12337.2|12351.3|12336.3|12353.7|12338.7|12351.3|12336.3|4
1644602570000|2022-02-11 18:02:50|12352.7|12337.7|12352.2|12337.2|12352.7|12337.7|12352.2|12337.2|3
1644602580000|2022-02-11 18:03:00|12351.8|12336.8|12352.3|12337.3|12352.3|12337.3|12351.3|12336.3|2
1644602590000|2022-02-11 18:03:10|12351.3|12336.3|12350.7|12335.7|12351.3|12336.3|12350.7|12335.7|3
1644602600000|2022-02-11 18:03:20|12351.2|12336.2|12352.7|12337.7|12352.7|12337.7|12351.2|12336.2|7
1644602610000|2022-02-11 18:03:30|12352.6|12337.6|12351.7|12336.7|12352.6|12337.6|12351.2|12336.2|6
1644602620000|2022-02-11 18:03:40|12351.8|12336.8|12351.5|12336.5|12351.8|12336.8|12351.5|12336.5|2
1644602630000|2022-02-11 18:03:50|12350.8|12335.8|12352.8|12337.8|12352.8|12337.8|12350.8|12335.8|4
1644602640000|2022-02-11 18:04:00|12352.7|12337.7|12350.8|12335.8|12352.7|12337.7|12350.7|12335.7|3
1644602650000|2022-02-11 18:04:10|12350.7|12335.7|12352.7|12337.7|12352.7|12337.7|12350.7|12335.7|0
1644602660000|2022-02-11 18:04:20|12352.4|12337.4|12349.8|12334.8|12352.4|12337.4|12349.7|12334.7|10
1644602670000|2022-02-11 18:04:30|12349.7|12334.7|12349.7|12334.7|12349.8|12334.8|12349.3|12334.3|1
1644602680000|2022-02-11 18:04:40|12349.8|12334.8|12350.2|12335.2|12350.7|12335.7|12349.8|12334.8|0
1644602690000|2022-02-11 18:04:50|12349.7|12334.7|12349.7|12334.7|12349.8|12334.8|12349.7|12334.7|2
1644602700000|2022-02-11 18:05:00|12350.2|12335.2|12352.1|12337.1|12352.1|12337.1|12350.2|12335.2|1
1644602710000|2022-02-11 18:05:10|12352.5|12337.5|12352.7|12337.7|12353.6|12338.6|12352.1|12337.1|2
1644602720000|2022-02-11 18:05:20|12353.7|12338.7|12353.2|12338.2|12355.2|12340.2|12353.2|12338.2|4
1644602730000|2022-02-11 18:05:30|12353.1|12338.1|12352.7|12337.7|12353.2|12338.2|12352.6|12337.6|0
1644602740000|2022-02-11 18:05:40|12352.6|12337.6|12352.2|12337.2|12352.6|12337.6|12352.2|12337.2|3
1644602750000|2022-02-11 18:05:50|12353.1|12338.1|12353.5|12338.5|12353.5|12338.5|12353|12338|26
1644602760000|2022-02-11 18:06:00|12353.4|12338.4|12353.5|12338.5|12354|12339|12353.4|12338.4|4
1644602780000|2022-02-11 18:06:20|12354|12339|12354.5|12339.5|12355|12340|12354|12339|5
1644602790000|2022-02-11 18:06:30|12355|12340|12354|12339|12355|12340|12354|12339|3
1644602800000|2022-02-11 18:06:40|12354.5|12339.5|12354.5|12339.5|12354.5|12339.5|12354.5|12339.5|4
1644602810000|2022-02-11 18:06:50|12355|12340|12354.5|12339.5|12355|12340|12354.5|12339.5|2
1644602820000|2022-02-11 18:07:00|12355|12340|12355.5|12340.5|12355.5|12340.5|12355|12340|2
1644602830000|2022-02-11 18:07:10|12357.5|12342.5|12358|12343|12358|12343|12357.5|12342.5|2
1644602840000|2022-02-11 18:07:20|12358.1|12343.1|12357.5|12342.5|12359|12344|12357.5|12342.5|1
1644602850000|2022-02-11 18:07:30|12360.1|12345.1|12360.5|12345.5|12360.5|12345.5|12360.1|12345.1|4
1644602860000|2022-02-11 18:07:40|12360.3|12345.3|12358|12343|12360.3|12345.3|12358|12343|28
1644602870000|2022-02-11 18:07:50|12358.1|12343.1|12360|12345|12361.3|12346.3|12358.1|12343.1|7
1644602880000|2022-02-11 18:08:00|12361|12346|12359|12344|12362.5|12347.5|12359|12344|1
1644602890000|2022-02-11 18:08:10|12358.5|12343.5|12359|12344|12359|12344|12358.5|12343.5|1
1644602900000|2022-02-11 18:08:20|12359.5|12344.5|12358|12343|12360.5|12345.5|12358|12343|3
1644602910000|2022-02-11 18:08:30|12357.5|12342.5|12360|12345|12360|12345|12357.5|12342.5|4
1644602920000|2022-02-11 18:08:40|12359.5|12344.5|12361.5|12346.5|12361.5|12346.5|12359.5|12344.5|3
1644602930000|2022-02-11 18:08:50|12360.2|12345.2|12359.5|12344.5|12360.2|12345.2|12359.5|12344.5|4
1644602940000|2022-02-11 18:09:00|12359|12344|12363.5|12348.5|12363.5|12348.5|12359|12344|3
1644602950000|2022-02-11 18:09:10|12363.6|12348.6|12363.5|12348.5|12364|12349|12363.5|12348.5|5
1644602960000|2022-02-11 18:09:20|12363.6|12348.6|12365.1|12350.1|12365.1|12350.1|12363.6|12348.6|4
1644602970000|2022-02-11 18:09:30|12364.7|12349.7|12365.2|12350.2|12365.2|12350.2|12364.7|12349.7|15
1644602980000|2022-02-11 18:09:40|12365.3|12350.3|12368.3|12353.3|12368.3|12353.3|12365.3|12350.3|1
1644602990000|2022-02-11 18:09:50|12370.8|12355.8|12373.3|12358.3|12373.3|12358.3|12370.8|12355.8|4
1644603000000|2022-02-11 18:10:00|12376.7|12361.7|12375.8|12360.8|12376.7|12361.7|12374.3|12359.3|8
1644603010000|2022-02-11 18:10:10|12376.8|12361.8|12379.8|12364.8|12379.8|12364.8|12376.8|12361.8|4
1644603020000|2022-02-11 18:10:20|||||||||3
1644603030000|2022-02-11 18:10:30|12377.7|12362.7|12377.8|12362.8|12377.8|12362.8|12377.7|12362.7|1
1644603040000|2022-02-11 18:10:40|12377.7|12362.7|12376.8|12361.8|12377.7|12362.7|12376.8|12361.8|81
1644603050000|2022-02-11 18:10:50|12376.3|12361.3|12376.8|12361.8|12376.8|12361.8|12376.3|12361.3|1
1644603060000|2022-02-11 18:11:00|12376.3|12361.3|12372.9|12357.9|12376.3|12361.3|12372.9|12357.9|3
1644603070000|2022-02-11 18:11:10|12373|12358|12365.4|12350.4|12373.4|12358.4|12365.4|12350.4|14
1644603080000|2022-02-11 18:11:20|12365.7|12350.7|12366.9|12351.9|12367.9|12352.9|12365.7|12350.7|0
1644603090000|2022-02-11 18:11:30|12366.8|12351.8|12366.9|12351.9|12366.9|12351.9|12366.4|12351.4|2
1644603100000|2022-02-11 18:11:40|12366.3|12351.3|12365.3|12350.3|12366.3|12351.3|12364.8|12349.8|4
1644603110000|2022-02-11 18:11:50|12364.8|12349.8|12362.4|12347.4|12365.3|12350.3|12362.4|12347.4|3
1644603120000|2022-02-11 18:12:00|12362.3|12347.3|12362.4|12347.4|12362.4|12347.4|12361.9|12346.9|3
1644603130000|2022-02-11 18:12:10|12361.9|12346.9|12361.9|12346.9|12362.4|12347.4|12361.9|12346.9|2
1644603140000|2022-02-11 18:12:20|12361.5|12346.5|12364.5|12349.5|12364.5|12349.5|12361.5|12346.5|11
1644603150000|2022-02-11 18:12:30|||||||||2
1644603160000|2022-02-11 18:12:40|12364|12349|12366.5|12351.5|12366.6|12351.6|12364|12349|4
1644603170000|2022-02-11 18:12:50|12366.1|12351.1|12366.6|12351.6|12366.6|12351.6|12366.1|12351.1|27
1644603180000|2022-02-11 18:13:00|12365.6|12350.6|12365.6|12350.6|12366|12351|12365.1|12350.1|36
1644603190000|2022-02-11 18:13:10|12365.8|12350.8|12366.2|12351.2|12366.5|12351.5|12365.8|12350.8|0
1644603200000|2022-02-11 18:13:20|12366.1|12351.1|12366.1|12351.1|12366.1|12351.1|12366.1|12351.1|1
1644603220000|2022-02-11 18:13:40|12366.6|12351.6|12366.6|12351.6|12366.6|12351.6|12366.6|12351.6|2
1644603230000|2022-02-11 18:13:50|12366.7|12351.7|12367.6|12352.6|12367.6|12352.6|12366.7|12351.7|0
1644603240000|2022-02-11 18:14:00|12367.1|12352.1|12365.1|12350.1|12367.1|12352.1|12365.1|12350.1|3
1644603250000|2022-02-11 18:14:10|12365|12350|12364.9|12349.9|12365|12350|12364.9|12349.9|11
1644603260000|2022-02-11 18:14:20|12364.4|12349.4|12363.9|12348.9|12364.4|12349.4|12363.9|12348.9|4
1644603280000|2022-02-11 18:14:40|12364|12349|12364.9|12349.9|12364.9|12349.9|12364|12349|3
1644603290000|2022-02-11 18:14:50|||||||||3
1644603300000|2022-02-11 18:15:00|12364.8|12349.8|12363.9|12348.9|12364.8|12349.8|12363.9|12348.9|1
1644603310000|2022-02-11 18:15:10|12362.5|12347.5|12365.5|12350.5|12366|12351|12362.5|12347.5|18
1644603320000|2022-02-11 18:15:20|12365|12350|12365.4|12350.4|12365.4|12350.4|12364.4|12349.4|1
1644603330000|2022-02-11 18:15:30|12364.9|12349.9|12364.4|12349.4|12364.9|12349.9|12364.4|12349.4|3
1644603340000|2022-02-11 18:15:40|12363.5|12348.5|12363.6|12348.6|12363.6|12348.6|12363.5|12348.5|0
1644603350000|2022-02-11 18:15:50|12364|12349|12364|12349|12364|12349|12364|12349|1
1644603360000|2022-02-11 18:16:00|12363.5|12348.5|12363.5|12348.5|12363.5|12348.5|12363.5|12348.5|1
1644603370000|2022-02-11 18:16:10|12363.6|12348.6|12363|12348|12363.9|12348.9|12363|12348|1
1644603380000|2022-02-11 18:16:20|12363.5|12348.5|12363.4|12348.4|12363.5|12348.5|12363.4|12348.4|0
1644603390000|2022-02-11 18:16:30|12362.5|12347.5|12360.4|12345.4|12362.9|12347.9|12360.4|12345.4|4
1644603400000|2022-02-11 18:16:40|12361.4|12346.4|12360.9|12345.9|12361.4|12346.4|12360.9|12345.9|0
1644603410000|2022-02-11 18:16:50|12360.4|12345.4|12362.9|12347.9|12362.9|12347.9|12360.4|12345.4|2
1644603430000|2022-02-11 18:17:10|12360.4|12345.4|12360.4|12345.4|12360.4|12345.4|12360.4|12345.4|2
1644603440000|2022-02-11 18:17:20|12359.9|12344.9|12358.4|12343.4|12359.9|12344.9|12358.4|12343.4|4
1644603450000|2022-02-11 18:17:30|12357.9|12342.9|12358.4|12343.4|12358.4|12343.4|12357.9|12342.9|1
1644603460000|2022-02-11 18:17:40|12357.9|12342.9|12358.4|12343.4|12358.4|12343.4|12357.9|12342.9|0
1644603470000|2022-02-11 18:17:50|12356.7|12341.7|12355.9|12340.9|12356.7|12341.7|12355.5|12340.5|4
1644603480000|2022-02-11 18:18:00|12355.5|12340.5|12354.9|12339.9|12355.5|12340.5|12354.9|12339.9|1
1644603490000|2022-02-11 18:18:10|12355.4|12340.4|12355.4|12340.4|12355.4|12340.4|12355.4|12340.4|0
1644603500000|2022-02-11 18:18:20|12355.9|12340.9|12355.8|12340.8|12355.9|12340.9|12355.8|12340.8|6
1644603510000|2022-02-11 18:18:30|12355.4|12340.4|12355.4|12340.4|12355.4|12340.4|12355.4|12340.4|3
1644603520000|2022-02-11 18:18:40|12356.5|12341.5|12356.4|12341.4|12356.5|12341.5|12356.4|12341.4|1
1644603530000|2022-02-11 18:18:50|12356.6|12341.6|12357.5|12342.5|12357.5|12342.5|12356.6|12341.6|0
1644603540000|2022-02-11 18:19:00|12357.9|12342.9|12355.9|12340.9|12357.9|12342.9|12355.9|12340.9|5
1644603550000|2022-02-11 18:19:10|12356.1|12341.1|12357.4|12342.4|12357.4|12342.4|12356.1|12341.1|1
1644603560000|2022-02-11 18:19:20|12356.4|12341.4|12356.9|12341.9|12356.9|12341.9|12356.4|12341.4|0
1644603570000|2022-02-11 18:19:30|12356.4|12341.4|12357.4|12342.4|12357.4|12342.4|12356.4|12341.4|4
1644603580000|2022-02-11 18:19:40|12357.8|12342.8|12358.3|12343.3|12358.3|12343.3|12355.8|12340.8|7
1644603590000|2022-02-11 18:19:50|12357.8|12342.8|12357.8|12342.8|12357.9|12342.9|12357.8|12342.8|12
1644603600000|2022-02-11 18:20:00|12357.9|12342.9|12357.3|12342.3|12357.9|12342.9|12357.3|12342.3|3
1644603610000|2022-02-11 18:20:10|12357.4|12342.4|12357.3|12342.3|12357.4|12342.4|12357.3|12342.3|1
1644603620000|2022-02-11 18:20:20|12357.4|12342.4|12357.4|12342.4|12357.4|12342.4|12357.4|12342.4|0
1644603630000|2022-02-11 18:20:30|12357.3|12342.3|12357.3|12342.3|12357.4|12342.4|12357.3|12342.3|3
1644603640000|2022-02-11 18:20:40|12357.4|12342.4|12357.4|12342.4|12357.4|12342.4|12357.4|12342.4|2
1644603650000|2022-02-11 18:20:50|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|12357.9|12342.9|3
1644603660000|2022-02-11 18:21:00|12358.4|12343.4|12361.4|12346.4|12361.4|12346.4|12358.4|12343.4|3
1644603670000|2022-02-11 18:21:10|12360.9|12345.9|12362.5|12347.5|12362.5|12347.5|12360.9|12345.9|0
1644603680000|2022-02-11 18:21:20|12361|12346|12361|12346|12361|12346|12361|12346|2
1644603690000|2022-02-11 18:21:30|12361.1|12346.1|12361.5|12346.5|12361.5|12346.5|12361.1|12346.1|0
1644603700000|2022-02-11 18:21:40|12361|12346|12361|12346|12361|12346|12361|12346|4
1644603710000|2022-02-11 18:21:50|||||||||2
1644603720000|2022-02-11 18:22:00|12361.5|12346.5|12362.4|12347.4|12362.4|12347.4|12361.4|12346.4|3
1644603750000|2022-02-11 18:22:30|||||||||1
1644603760000|2022-02-11 18:22:40|12360.9|12345.9|12361.5|12346.5|12361.5|12346.5|12360.9|12345.9|8
1644603770000|2022-02-11 18:22:50|12361.4|12346.4|12361.4|12346.4|12361.5|12346.5|12361|12346|9
1644603780000|2022-02-11 18:23:00|12361|12346|12362.4|12347.4|12362.4|12347.4|12360.9|12345.9|0
1644603800000|2022-02-11 18:23:20|12361.9|12346.9|12364.4|12349.4|12364.9|12349.9|12361.9|12346.9|8
1644603810000|2022-02-11 18:23:30|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|12365.4|12350.4|1
1644603820000|2022-02-11 18:23:40|12365.9|12350.9|12365.9|12350.9|12365.9|12350.9|12365.9|12350.9|0
1644603830000|2022-02-11 18:23:50|12366|12351|12367|12352|12367|12352|12366|12351|4
1644603840000|2022-02-11 18:24:00|12366.5|12351.5|12366.9|12351.9|12366.9|12351.9|12366.5|12351.5|1
1644603850000|2022-02-11 18:24:10|12364.9|12349.9|12364.5|12349.5|12364.9|12349.9|12364|12349|2
1644603860000|2022-02-11 18:24:20|||||||||5
1644603870000|2022-02-11 18:24:30|12364.6|12349.6|12364.9|12349.9|12365|12350|12364.6|12349.6|1
1644603880000|2022-02-11 18:24:40|12364|12349|12364.5|12349.5|12364.5|12349.5|12364|12349|0
1644603890000|2022-02-11 18:24:50|||||||||1
1644603900000|2022-02-11 18:25:00|12364.4|12349.4|12361.2|12346.2|12364.7|12349.7|12361.2|12346.2|82
1644603910000|2022-02-11 18:25:10|||||||||1
1644603920000|2022-02-11 18:25:20|12361.7|12346.7|12361.2|12346.2|12361.7|12346.7|12360.7|12345.7|1
1644603930000|2022-02-11 18:25:30|||||||||1
1644603940000|2022-02-11 18:25:40|12361.3|12346.3|12361.7|12346.7|12361.7|12346.7|12361.3|12346.3|1
1644603950000|2022-02-11 18:25:50|12361.3|12346.3|12361.7|12346.7|12361.7|12346.7|12361.2|12346.2|12
1644603960000|2022-02-11 18:26:00|12361.5|12346.5|12364.2|12349.2|12365.1|12350.1|12360.2|12345.2|2
1644603980000|2022-02-11 18:26:20|||||||||1
1644604000000|2022-02-11 18:26:40|12364.4|12349.4|12363.9|12348.9|12364.4|12349.4|12363.9|12348.9|21
1644604010000|2022-02-11 18:26:50|12364.4|12349.4|12363.9|12348.9|12364.4|12349.4|12363.9|12348.9|1
1644604030000|2022-02-11 18:27:10|12362.4|12347.4|12361.5|12346.5|12362.4|12347.4|12361.5|12346.5|0
1644604040000|2022-02-11 18:27:20|||||||||2
1644604050000|2022-02-11 18:27:30|12361.4|12346.4|12360.7|12345.7|12361.9|12346.9|12360.3|12345.3|8
1644604060000|2022-02-11 18:27:40|12360.3|12345.3|12360.3|12345.3|12360.3|12345.3|12359.3|12344.3|2
1644604070000|2022-02-11 18:27:50|12360.8|12345.8|12360.8|12345.8|12360.8|12345.8|12360.3|12345.3|2
1644604080000|2022-02-11 18:28:00|12360.7|12345.7|12358.4|12343.4|12360.7|12345.7|12357.9|12342.9|4
1644604090000|2022-02-11 18:28:10|||||||||1
1644604100000|2022-02-11 18:28:20|12357.8|12342.8|12356.3|12341.3|12357.8|12342.8|12355.8|12340.8|2
1644604110000|2022-02-11 18:28:30|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|0
1644604120000|2022-02-11 18:28:40|12355.9|12340.9|12355.8|12340.8|12355.9|12340.9|12355.8|12340.8|7
1644604130000|2022-02-11 18:28:50|12355.9|12340.9|12355.9|12340.9|12356|12341|12355.9|12340.9|21
1644604140000|2022-02-11 18:29:00|12355.4|12340.4|12355.4|12340.4|12355.4|12340.4|12354.5|12339.5|1
1644604150000|2022-02-11 18:29:10|12354.9|12339.9|12357.4|12342.4|12357.4|12342.4|12354.9|12339.9|1
1644604160000|2022-02-11 18:29:20|12356.9|12341.9|12357.9|12342.9|12358.9|12343.9|12356.9|12341.9|0
1644604170000|2022-02-11 18:29:30|12358.4|12343.4|12358.4|12343.4|12358.9|12343.9|12358.4|12343.4|2
1644604180000|2022-02-11 18:29:40|||||||||10
1644604190000|2022-02-11 18:29:50|12358.3|12343.3|12358.3|12343.3|12358.3|12343.3|12358.3|12343.3|2
1644604200000|2022-02-11 18:30:00|12357.8|12342.8|12353.4|12338.4|12357.8|12342.8|12353.4|12338.4|9
1644604210000|2022-02-11 18:30:10|12353.3|12338.3|12352.7|12337.7|12353.3|12338.3|12352.7|12337.7|3
1644604220000|2022-02-11 18:30:20|12352.3|12337.3|12352.3|12337.3|12352.3|12337.3|12352.3|12337.3|3
1644604230000|2022-02-11 18:30:30|||||||||1
1644604260000|2022-02-11 18:31:00|||||||||1
1644604270000|2022-02-11 18:31:10|12350.8|12335.8|12350.4|12335.4|12350.8|12335.8|12350.3|12335.3|2
1644604280000|2022-02-11 18:31:20|12350.3|12335.3|12350.3|12335.3|12350.8|12335.8|12350.3|12335.3|1
1644604290000|2022-02-11 18:31:30|12350.4|12335.4|12351.4|12336.4|12353.2|12338.2|12349.8|12334.8|2
1644604300000|2022-02-11 18:31:40|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|1
1644604310000|2022-02-11 18:31:50|12352.3|12337.3|12352.8|12337.8|12352.8|12337.8|12352.3|12337.3|8
1644604320000|2022-02-11 18:32:00|12353.7|12338.7|12357.1|12342.1|12357.1|12342.1|12353.7|12338.7|19
1644604330000|2022-02-11 18:32:10|12356.7|12341.7|12357.7|12342.7|12357.7|12342.7|12355.7|12340.7|6
1644604340000|2022-02-11 18:32:20|12357.5|12342.5|12356.2|12341.2|12357.5|12342.5|12353.6|12338.6|1
1644604350000|2022-02-11 18:32:30|12354.2|12339.2|12358.2|12343.2|12358.2|12343.2|12353.7|12338.7|5
1644604360000|2022-02-11 18:32:40|12358.1|12343.1|12358.2|12343.2|12358.2|12343.2|12357.7|12342.7|2
1644604370000|2022-02-11 18:32:50|12357.7|12342.7|12358.2|12343.2|12358.2|12343.2|12357.7|12342.7|33
1644604380000|2022-02-11 18:33:00|12358|12343|12355.4|12340.4|12358|12343|12354.5|12339.5|7
1644604390000|2022-02-11 18:33:10|12354.7|12339.7|12355.5|12340.5|12355.5|12340.5|12354|12339|0
1644604400000|2022-02-11 18:33:20|12355.9|12340.9|12356.5|12341.5|12356.5|12341.5|12355.9|12340.9|44
1644604410000|2022-02-11 18:33:30|12357|12342|12357|12342|12357.5|12342.5|12356.5|12341.5|5
1644604420000|2022-02-11 18:33:40|12357.2|12342.2|12358.5|12343.5|12359|12344|12357.2|12342.2|1
1644604430000|2022-02-11 18:33:50|12357.5|12342.5|12359.2|12344.2|12359.5|12344.5|12357.5|12342.5|0
1644604440000|2022-02-11 18:34:00|12360|12345|12354|12339|12360.5|12345.5|12354|12339|4
1644604450000|2022-02-11 18:34:10|12354.1|12339.1|12356.7|12341.7|12357.1|12342.1|12354.1|12339.1|4
1644604460000|2022-02-11 18:34:20|12357.1|12342.1|12357.4|12342.4|12357.4|12342.4|12357.1|12342.1|49
1644604470000|2022-02-11 18:34:30|12356.9|12341.9|12358.4|12343.4|12358.4|12343.4|12355.9|12340.9|0
1644604480000|2022-02-11 18:34:40|12358.9|12343.9|12358.9|12343.9|12359.4|12344.4|12358.9|12343.9|1
1644604490000|2022-02-11 18:34:50|12359.5|12344.5|12361.4|12346.4|12361.4|12346.4|12359.5|12344.5|9
1644604500000|2022-02-11 18:35:00|12360.8|12345.8|12360.2|12345.2|12360.8|12345.8|12358.9|12343.9|0
1644604510000|2022-02-11 18:35:10|12359.9|12344.9|12360.4|12345.4|12361.9|12346.9|12359.9|12344.9|3
1644604520000|2022-02-11 18:35:20|12360.7|12345.7|12357.8|12342.8|12360.7|12345.7|12357.8|12342.8|1
1644604530000|2022-02-11 18:35:30|12355.9|12340.9|12354.9|12339.9|12356.4|12341.4|12354.9|12339.9|3
1644604540000|2022-02-11 18:35:40|12355.3|12340.3|12355.3|12340.3|12355.3|12340.3|12355.3|12340.3|0
1644604550000|2022-02-11 18:35:50|||||||||2
1644604560000|2022-02-11 18:36:00|12357.8|12342.8|12359.8|12344.8|12359.8|12344.8|12357.8|12342.8|1
1644604570000|2022-02-11 18:36:10|12359.7|12344.7|12362.8|12347.8|12362.8|12347.8|12359.7|12344.7|6
1644604580000|2022-02-11 18:36:20|12363.8|12348.8|12362.8|12347.8|12363.8|12348.8|12362.3|12347.3|3
1644604590000|2022-02-11 18:36:30|12362.7|12347.7|12362.3|12347.3|12362.7|12347.7|12361.3|12346.3|5
1644604600000|2022-02-11 18:36:40|12362.2|12347.2|12364.7|12349.7|12364.7|12349.7|12362.2|12347.2|1
1644604610000|2022-02-11 18:36:50|12364.8|12349.8|12364.3|12349.3|12364.8|12349.8|12363.8|12348.8|2
1644604620000|2022-02-11 18:37:00|12364.7|12349.7|12365.2|12350.2|12365.2|12350.2|12362.8|12347.8|3
1644604630000|2022-02-11 18:37:10|12368.3|12353.3|12370.9|12355.9|12370.9|12355.9|12368.3|12353.3|4
1644604640000|2022-02-11 18:37:20|12370.8|12355.8|12369.8|12354.8|12370.8|12355.8|12369.8|12354.8|0
1644604650000|2022-02-11 18:37:30|12369.3|12354.3|12368.9|12353.9|12369.4|12354.4|12368.9|12353.9|2
1644604660000|2022-02-11 18:37:40|12369.3|12354.3|12369.3|12354.3|12369.8|12354.8|12369|12354|3
1644604670000|2022-02-11 18:37:50|12369|12354|12364.5|12349.5|12369|12354|12364.5|12349.5|14
1644604680000|2022-02-11 18:38:00|12364|12349|12357|12342|12364|12349|12357|12342|2
1644604690000|2022-02-11 18:38:10|12359.7|12344.7|12361|12346|12361.1|12346.1|12359.7|12344.7|3
1644604700000|2022-02-11 18:38:20|12361.3|12346.3|12356.2|12341.2|12362.6|12347.6|12356.2|12341.2|4
1644604710000|2022-02-11 18:38:30|12356.6|12341.6|12356.7|12341.7|12357.7|12342.7|12356.6|12341.6|0
1644604720000|2022-02-11 18:38:40|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|12356.6|12341.6|0
1644604730000|2022-02-11 18:38:50|12356.8|12341.8|12358.6|12343.6|12359|12344|12356.8|12341.8|12
1644604740000|2022-02-11 18:39:00|12357.8|12342.8|12351.4|12336.4|12357.8|12342.8|12351.2|12336.2|7
1644604750000|2022-02-11 18:39:10|12350.6|12335.6|12355.5|12340.5|12356.1|12341.1|12350.6|12335.6|1
1644604760000|2022-02-11 18:39:20|12355.2|12340.2|12355.7|12340.7|12356.6|12341.6|12355.2|12340.2|2
1644604770000|2022-02-11 18:39:30|12356.1|12341.1|12356.2|12341.2|12357.6|12342.6|12355.6|12340.6|1
1644604780000|2022-02-11 18:39:40|12356.5|12341.5|12356|12341|12357|12342|12355.5|12340.5|3
1644604790000|2022-02-11 18:39:50|12355|12340|12356.1|12341.1|12357.1|12342.1|12355|12340|5
1644604800000|2022-02-11 18:40:00|12356.2|12341.2|12353.1|12338.1|12356.2|12341.2|12353.1|12338.1|0
1644604810000|2022-02-11 18:40:10|12351.7|12336.7|12354.1|12339.1|12355.6|12340.6|12351.7|12336.7|2
1644604820000|2022-02-11 18:40:20|12354|12339|12356.1|12341.1|12357|12342|12352.6|12337.6|4
1644604830000|2022-02-11 18:40:30|12355.1|12340.1|12357.6|12342.6|12357.6|12342.6|12355.1|12340.1|0
1644604840000|2022-02-11 18:40:40|12359.6|12344.6|12358.8|12343.8|12359.6|12344.6|12358.1|12343.1|3
1644604850000|2022-02-11 18:40:50|12358.6|12343.6|12358.6|12343.6|12358.6|12343.6|12358.6|12343.6|0
1644604860000|2022-02-11 18:41:00|12359.5|12344.5|12358.7|12343.7|12359.6|12344.6|12358.7|12343.7|17
1644604870000|2022-02-11 18:41:10|12357.8|12342.8|12358.1|12343.1|12358.1|12343.1|12357.8|12342.8|12
1644604880000|2022-02-11 18:41:20|12358.2|12343.2|12358.1|12343.1|12358.2|12343.2|12358.1|12343.1|2
1644604910000|2022-02-11 18:41:50|12358|12343|12359.4|12344.4|12359.4|12344.4|12358|12343|52
1644604920000|2022-02-11 18:42:00|12359|12344|12358.8|12343.8|12359.1|12344.1|12358.7|12343.7|6
1644604930000|2022-02-11 18:42:10|12358.6|12343.6|12358.9|12343.9|12359.2|12344.2|12358.6|12343.6|0
1644604940000|2022-02-11 18:42:20|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|12359.1|12344.1|1
1644605090000|2022-02-11 18:44:50|12351.1|12336.1|12350.9|12335.9|12351.1|12336.1|12350.9|12335.9|34
1644605100000|2022-02-11 18:45:00|12349.6|12334.6|12347.6|12332.6|12349.6|12334.6|12347.4|12332.4|6
1644605110000|2022-02-11 18:45:10|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|12346.7|12331.7|2
1644605190000|2022-02-11 18:46:30|12350.2|12335.2|12350.2|12335.2|12350.2|12335.2|12350.2|12335.2|0
1644605200000|2022-02-11 18:46:40|12352.8|12337.8|12352.8|12337.8|12352.8|12337.8|12352.8|12337.8|0
1644605220000|2022-02-11 18:47:00|12355.9|12340.9|12355.9|12340.9|12355.9|12340.9|12355.9|12340.9|0
1644605230000|2022-02-11 18:47:10|12351.1|12336.1|12351.1|12336.1|12351.1|12336.1|12351.1|12336.1|0
1644605250000|2022-02-11 18:47:30|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|12349.3|12334.3|0
1644605260000|2022-02-11 18:47:40|12352|12337|12352|12337|12352|12337|12352|12337|0
1644605280000|2022-02-11 18:48:00|12352.4|12337.4|12352.4|12337.4|12352.4|12337.4|12352.4|12337.4|0
1644605290000|2022-02-11 18:48:10|12354.3|12339.3|12355.3|12340.3|12355.3|12340.3|12354.3|12339.3|90
1644605300000|2022-02-11 18:48:20|12355.8|12340.8|12356.9|12341.9|12356.9|12341.9|12354.9|12339.9|18
1644605310000|2022-02-11 18:48:30|12357.4|12342.4|12357.4|12342.4|12357.6|12342.6|12356.9|12341.9|4
1644605320000|2022-02-11 18:48:40|12356.5|12341.5|12356.7|12341.7|12357.5|12342.5|12356.5|12341.5|15
1644605330000|2022-02-11 18:48:50|12356.2|12341.2|12356.8|12341.8|12356.8|12341.8|12355.4|12340.4|59
1644605340000|2022-02-11 18:49:00|12356.7|12341.7|12360.1|12345.1|12360.1|12345.1|12356.3|12341.3|14
1644605350000|2022-02-11 18:49:10|12360.9|12345.9|12361.6|12346.6|12361.6|12346.6|12360.1|12345.1|4
1644605360000|2022-02-11 18:49:20|12362.1|12347.1|12362.2|12347.2|12362.2|12347.2|12362.1|12347.1|2
1644605370000|2022-02-11 18:49:30|12362.1|12347.1|12362.2|12347.2|12362.2|12347.2|12361.3|12346.3|2
1644605380000|2022-02-11 18:49:40|12366.5|12351.5|12366.5|12351.5|12368|12353|12366|12351|30
1644605390000|2022-02-11 18:49:50|12369.1|12354.1|12369|12354|12369.5|12354.5|12368.9|12353.9|39
1644605400000|2022-02-11 18:50:00|12368.5|12353.5|12368.5|12353.5|12369|12354|12368.5|12353.5|2
1644605410000|2022-02-11 18:50:10|12368|12353|12368|12353|12368|12353|12368|12353|3
1644605420000|2022-02-11 18:50:20|12368.1|12353.1|12366|12351|12368.5|12353.5|12366|12351|4
1644605430000|2022-02-11 18:50:30|12365.5|12350.5|12366|12351|12366.5|12351.5|12365.5|12350.5|8
1644605440000|2022-02-11 18:50:40|12365.5|12350.5|12362.5|12347.5|12365.5|12350.5|12362.5|12347.5|6
1644605450000|2022-02-11 18:50:50|12362.9|12347.9|12361.4|12346.4|12362.9|12347.9|12361|12346|3
1644605460000|2022-02-11 18:51:00|12360.5|12345.5|12361|12346|12361.4|12346.4|12360.5|12345.5|3
1644605470000|2022-02-11 18:51:10|12361.4|12346.4|12361.4|12346.4|12361.4|12346.4|12360.5|12345.5|17
1644605480000|2022-02-11 18:51:20|12361.9|12346.9|12361.7|12346.7|12362.8|12347.8|12361.3|12346.3|28
1644605490000|2022-02-11 18:51:30|12360.7|12345.7|12361.1|12346.1|12361.6|12346.6|12360.7|12345.7|14
1644605500000|2022-02-11 18:51:40|12360.3|12345.3|12361.1|12346.1|12361.2|12346.2|12360.1|12345.1|26
1644605510000|2022-02-11 18:51:50|12360.7|12345.7|12360.7|12345.7|12360.7|12345.7|12360.7|12345.7|1
1644605520000|2022-02-11 18:52:00|12361.1|12346.1|12363.7|12348.7|12363.7|12348.7|12361.1|12346.1|8
1644605530000|2022-02-11 18:52:10|12364.4|12349.4|12362.7|12347.7|12366.2|12351.2|12362.7|12347.7|1
1644605540000|2022-02-11 18:52:20|12362.8|12347.8|12362.2|12347.2|12364.2|12349.2|12361.7|12346.7|1
1644605550000|2022-02-11 18:52:30|12361.7|12346.7|12363.6|12348.6|12363.6|12348.6|12360.6|12345.6|12
1644605560000|2022-02-11 18:52:40|12362.6|12347.6|12362.1|12347.1|12363.5|12348.5|12361.7|12346.7|1
1644605570000|2022-02-11 18:52:50|12362.2|12347.2|12361.8|12346.8|12363.1|12348.1|12360.3|12345.3|13
1644605580000|2022-02-11 18:53:00|12361.7|12346.7|12362.1|12347.1|12363.2|12348.2|12361.2|12346.2|2
1644605590000|2022-02-11 18:53:10|12362.2|12347.2|12361.5|12346.5|12362.6|12347.6|12361.5|12346.5|2
1644605600000|2022-02-11 18:53:20|12360.2|12345.2|12360.2|12345.2|12361.4|12346.4|12360.2|12345.2|3
1644605610000|2022-02-11 18:53:30|12360.3|12345.3|12362.1|12347.1|12363|12348|12360.3|12345.3|48
1644605620000|2022-02-11 18:53:40|12361.9|12346.9|12362.5|12347.5|12362.5|12347.5|12361.5|12346.5|1
1644605630000|2022-02-11 18:53:50|12362.4|12347.4|12363.5|12348.5|12364.5|12349.5|12362|12347|2
1644605640000|2022-02-11 18:54:00|12363|12348|12363|12348|12363.2|12348.2|12362.7|12347.7|26
1644605650000|2022-02-11 18:54:10|12363.6|12348.6|12361.2|12346.2|12363.6|12348.6|12361.2|12346.2|3
1644605660000|2022-02-11 18:54:20|12362.2|12347.2|12362|12347|12362.2|12347.2|12362|12347|3
1644605670000|2022-02-11 18:54:30|12361.6|12346.6|12361.9|12346.9|12362.5|12347.5|12361.5|12346.5|12
1644605680000|2022-02-11 18:54:40|12362.7|12347.7|12362.3|12347.3|12362.8|12347.8|12362.3|12347.3|8
1644605690000|2022-02-11 18:54:50|12362.7|12347.7|12362.7|12347.7|12362.7|12347.7|12362.7|12347.7|1
1644605700000|2022-02-11 18:55:00|12363.2|12348.2|12362.3|12347.3|12363.2|12348.2|12362.3|12347.3|8
1644605710000|2022-02-11 18:55:10|12361.9|12346.9|12361.9|12346.9|12361.9|12346.9|12361|12346|1
1644605720000|2022-02-11 18:55:20|12362.3|12347.3|12360.9|12345.9|12362.3|12347.3|12360.9|12345.9|2
1644605730000|2022-02-11 18:55:30|12359.6|12344.6|12361.4|12346.4|12361.4|12346.4|12359.6|12344.6|6
1644605740000|2022-02-11 18:55:40|12360.5|12345.5|12360.8|12345.8|12360.9|12345.9|12359|12344|13
1644605750000|2022-02-11 18:55:50|12360.2|12345.2|12353|12338|12360.2|12345.2|12352.5|12337.5|11
1644605760000|2022-02-11 18:56:00|12353.9|12338.9|12355.8|12340.8|12358.3|12343.3|12352.9|12337.9|5
1644605770000|2022-02-11 18:56:10|12355.9|12340.9|12358.1|12343.1|12358.1|12343.1|12355.9|12340.9|3
1644605780000|2022-02-11 18:56:20|12359|12344|12359.9|12344.9|12360|12345|12358.6|12343.6|3
1644605790000|2022-02-11 18:56:30|12361.2|12346.2|12362.4|12347.4|12362.5|12347.5|12361.2|12346.2|9
1644605800000|2022-02-11 18:56:40|12362.3|12347.3|12365|12350|12365|12350|12362.3|12347.3|2
1644605810000|2022-02-11 18:56:50|12364.9|12349.9|12361.4|12346.4|12366.4|12351.4|12361.4|12346.4|2
1644605820000|2022-02-11 18:57:00|12359.9|12344.9|12357.9|12342.9|12359.9|12344.9|12357.9|12342.9|3
1644605830000|2022-02-11 18:57:10|12357.4|12342.4|12357.9|12342.9|12357.9|12342.9|12357.4|12342.4|1
1644605840000|2022-02-11 18:57:20|12356.9|12341.9|12357.4|12342.4|12360.9|12345.9|12356.4|12341.4|13
1644605850000|2022-02-11 18:57:30|12358.5|12343.5|12362.4|12347.4|12362.4|12347.4|12358.5|12343.5|10
1644605860000|2022-02-11 18:57:40|12362.5|12347.5|12364.3|12349.3|12364.8|12349.8|12362.4|12347.4|1
1644605870000|2022-02-11 18:57:50|12363.5|12348.5|12362.8|12347.8|12363.8|12348.8|12362.4|12347.4|3
1644605880000|2022-02-11 18:58:00|12362.3|12347.3|12364.8|12349.8|12364.8|12349.8|12362.3|12347.3|17
1644605890000|2022-02-11 18:58:10|12364.3|12349.3|12364.6|12349.6|12366.3|12351.3|12364.3|12349.3|9
1644605900000|2022-02-11 18:58:20|12364.8|12349.8|12363.6|12348.6|12365.6|12350.6|12363.1|12348.1|4
1644605910000|2022-02-11 18:58:30|12363.2|12348.2|12363.7|12348.7|12365.7|12350.7|12363.2|12348.2|46
1644605930000|2022-02-11 18:58:50|12363.2|12348.2|12362.7|12347.7|12363.3|12348.3|12362.7|12347.7|11
1644605940000|2022-02-11 18:59:00|12360.3|12345.3|12356.7|12341.7|12360.7|12345.7|12356.6|12341.6|5
1644605950000|2022-02-11 18:59:10|12356.6|12341.6|12355.2|12340.2|12356.7|12341.7|12354.6|12339.6|4
1644605960000|2022-02-11 18:59:20|12355.4|12340.4|12353.2|12338.2|12355.4|12340.4|12352.7|12337.7|6
1644605970000|2022-02-11 18:59:30|12353|12338|12355.3|12340.3|12355.3|12340.3|12352.7|12337.7|5
1644605980000|2022-02-11 18:59:40|12354.8|12339.8|12354.1|12339.1|12355.3|12340.3|12354.1|12339.1|28
1644605990000|2022-02-11 18:59:50|12353.2|12338.2|12353.2|12338.2|12353.5|12338.5|12352.7|12337.7|31
1644606000000|2022-02-11 19:00:00|12353.6|12338.6|12355.4|12340.4|12355.9|12340.9|12353.1|12338.1|5
1644606010000|2022-02-11 19:00:10|12355.9|12340.9|12354.9|12339.9|12356.2|12341.2|12354.4|12339.4|1
1644606020000|2022-02-11 19:00:20|12354.4|12339.4|12355.3|12340.3|12356.2|12341.2|12354.4|12339.4|6
1644606030000|2022-02-11 19:00:30|12354.8|12339.8|12356|12341|12359.2|12344.2|12354|12339|10
1644606040000|2022-02-11 19:00:40|12356.5|12341.5|12355.4|12340.4|12356.5|12341.5|12354.5|12339.5|0
1644606050000|2022-02-11 19:00:50|12355.1|12340.1|12353.9|12338.9|12356.9|12341.9|12353.9|12338.9|30
1644606060000|2022-02-11 19:01:00|12353.4|12338.4|12355.8|12340.8|12356.2|12341.2|12353.4|12338.4|5
1644606070000|2022-02-11 19:01:10|12356.3|12341.3|12356|12341|12356.3|12341.3|12355.1|12340.1|5
1644606080000|2022-02-11 19:01:20|12355.5|12340.5|12353.5|12338.5|12355.5|12340.5|12353.5|12338.5|5
1644606090000|2022-02-11 19:01:30|12353.6|12338.6|12351.7|12336.7|12353.6|12338.6|12351.7|12336.7|5
1644606100000|2022-02-11 19:01:40|12351.2|12336.2|12335.8|12320.8|12351.3|12336.3|12335.8|12320.8|8
1644606110000|2022-02-11 19:01:50|12326.7|12311.7|12328.2|12313.2|12328.7|12313.7|12326.7|12311.7|27
1644606120000|2022-02-11 19:02:00|12329.1|12314.1|12326.2|12311.2|12329.1|12314.1|12326.2|12311.2|4
1644606130000|2022-02-11 19:02:10|12328.6|12313.6|12330.4|12315.4|12332.4|12317.4|12328.6|12313.6|14
1644606140000|2022-02-11 19:02:20|||||||||1
1644606150000|2022-02-11 19:02:30|||||||||1
1644606160000|2022-02-11 19:02:40|12330.8|12315.8|12332.8|12317.8|12337.9|12322.9|12325.5|12310.5|19
1644606170000|2022-02-11 19:02:50|12332.4|12317.4|12331.4|12316.4|12332.9|12317.9|12331.4|12316.4|2
1644606180000|2022-02-11 19:03:00|12331.3|12316.3|12337.4|12322.4|12337.4|12322.4|12330.3|12315.3|4
1644606190000|2022-02-11 19:03:10|12337|12322|12337.1|12322.1|12337.4|12322.4|12335.2|12320.2|7
1644606200000|2022-02-11 19:03:20|12337.6|12322.6|12338.2|12323.2|12338.2|12323.2|12337|12322|12
1644606210000|2022-02-11 19:03:30|12338.1|12323.1|12337.5|12322.5|12338.2|12323.2|12337|12322|7
1644606220000|2022-02-11 19:03:40|12338|12323|12337.5|12322.5|12338|12323|12337.4|12322.4|5
1644606230000|2022-02-11 19:03:50|12338.1|12323.1|12337.1|12322.1|12338.6|12323.6|12336.6|12321.6|5
1644606240000|2022-02-11 19:04:00|12331.5|12316.5|12333.4|12318.4|12333.4|12318.4|12330|12315|20
1644606250000|2022-02-11 19:04:10|12336.3|12321.3|12335.9|12320.9|12336.4|12321.4|12335.8|12320.8|2
1644606260000|2022-02-11 19:04:20|12335.8|12320.8|12336.2|12321.2|12336.3|12321.3|12335.3|12320.3|1
1644606270000|2022-02-11 19:04:30|12335.8|12320.8|12336.2|12321.2|12336.3|12321.3|12335.8|12320.8|1
1644606280000|2022-02-11 19:04:40|12335.7|12320.7|12335.7|12320.7|12335.7|12320.7|12335.7|12320.7|3
1644606290000|2022-02-11 19:04:50|12335.1|12320.1|12335.3|12320.3|12335.3|12320.3|12335.1|12320.1|26
1644606300000|2022-02-11 19:05:00|12335.2|12320.2|12336.6|12321.6|12336.6|12321.6|12334.2|12319.2|3
1644606310000|2022-02-11 19:05:10|12336.5|12321.5|12335.6|12320.6|12338.5|12323.5|12335.6|12320.6|8
1644606320000|2022-02-11 19:05:20|12334.6|12319.6|12338.8|12323.8|12339|12324|12334.3|12319.3|3
1644606330000|2022-02-11 19:05:30|12338|12323|12342.1|12327.1|12344.4|12329.4|12338|12323|6
1644606340000|2022-02-11 19:05:40|12342.5|12327.5|12348.9|12333.9|12348.9|12333.9|12342.5|12327.5|3
1644606350000|2022-02-11 19:05:50|12350.3|12335.3|12350.7|12335.7|12351.2|12336.2|12349.2|12334.2|4
1644606360000|2022-02-11 19:06:00|12351.5|12336.5|12347|12332|12351.5|12336.5|12347|12332|33
1644606370000|2022-02-11 19:06:10|12347.4|12332.4|12355.8|12340.8|12355.8|12340.8|12347|12332|15
1644606380000|2022-02-11 19:06:20|12355.7|12340.7|12354|12339|12356.2|12341.2|12353.5|12338.5|37
1644606390000|2022-02-11 19:06:30|12354.1|12339.1|12352.1|12337.1|12354.6|12339.6|12351|12336|14
1644606400000|2022-02-11 19:06:40|12352.5|12337.5|12351.1|12336.1|12352.5|12337.5|12351|12336|9
1644606410000|2022-02-11 19:06:50|12350.7|12335.7|12352.5|12337.5|12353|12338|12350.7|12335.7|1
1644606420000|2022-02-11 19:07:00|12352.4|12337.4|12350.1|12335.1|12353|12338|12350.1|12335.1|3
1644606430000|2022-02-11 19:07:10|12352|12337|12356|12341|12356|12341|12352|12337|8
1644606440000|2022-02-11 19:07:20|12355.8|12340.8|12356.1|12341.1|12356.1|12341.1|12354|12339|6
1644606450000|2022-02-11 19:07:30|12356|12341|12356.1|12341.1|12356.1|12341.1|12355.6|12340.6|5
1644606460000|2022-02-11 19:07:40|12357|12342|12353.8|12338.8|12357.3|12342.3|12353.7|12338.7|2
1644606470000|2022-02-11 19:07:50|12353.7|12338.7|12354.6|12339.6|12355.2|12340.2|12352|12337|17
1644606480000|2022-02-11 19:08:00|12354.9|12339.9|12352.6|12337.6|12354.9|12339.9|12352.6|12337.6|1
1644606490000|2022-02-11 19:08:10|12352.5|12337.5|12352.1|12337.1|12352.5|12337.5|12352.1|12337.1|3
1644606500000|2022-02-11 19:08:20|12352.2|12337.2|12352.6|12337.6|12353|12338|12352.2|12337.2|2
1644606510000|2022-02-11 19:08:30|12352.7|12337.7|12351.5|12336.5|12353.1|12338.1|12351.5|12336.5|29
1644606520000|2022-02-11 19:08:40|12351.7|12336.7|12352.6|12337.6|12353.5|12338.5|12350.2|12335.2|4
1644606530000|2022-02-11 19:08:50|12352.7|12337.7|12352.6|12337.6|12353|12338|12351.7|12336.7|31
1644606540000|2022-02-11 19:09:00|12351.7|12336.7|12350.7|12335.7|12351.7|12336.7|12350.7|12335.7|1
1644606550000|2022-02-11 19:09:10|12351.1|12336.1|12353|12338|12353.1|12338.1|12351.1|12336.1|5
1644606560000|2022-02-11 19:09:20|12353.1|12338.1|12351.6|12336.6|12354|12339|12351.6|12336.6|11
1644606570000|2022-02-11 19:09:30|12351.5|12336.5|12352.9|12337.9|12353|12338|12351.5|12336.5|28
1644606580000|2022-02-11 19:09:40|||||||||5
1644606590000|2022-02-11 19:09:50|12353.3|12338.3|12355.4|12340.4|12355.4|12340.4|12353.3|12338.3|32
1644606600000|2022-02-11 19:10:00|12355|12340|12352.9|12337.9|12355|12340|12352.4|12337.4|30
1644606610000|2022-02-11 19:10:10|12352.4|12337.4|12353.9|12338.9|12357.4|12342.4|12352.4|12337.4|23
1644606620000|2022-02-11 19:10:20|12353.8|12338.8|12352.8|12337.8|12353.8|12338.8|12352.8|12337.8|14
1644606630000|2022-02-11 19:10:30|12352.4|12337.4|12351.8|12336.8|12352.4|12337.4|12350.3|12335.3|15
1644606640000|2022-02-11 19:10:40|12351.3|12336.3|12350.4|12335.4|12351.3|12336.3|12350.4|12335.4|4
1644606650000|2022-02-11 19:10:50|12350.3|12335.3|12348.4|12333.4|12350.3|12335.3|12348.4|12333.4|20
1644606660000|2022-02-11 19:11:00|12347.9|12332.9|12335|12320|12347.9|12332.9|12335|12320|11
1644606670000|2022-02-11 19:11:10|12338|12323|12337.9|12322.9|12338.4|12323.4|12337.5|12322.5|29
1644606680000|2022-02-11 19:11:20|12337.6|12322.6|12341.4|12326.4|12342.5|12327.5|12336|12321|20
1644606690000|2022-02-11 19:11:30|12340.9|12325.9|12332.3|12317.3|12341.5|12326.5|12332.3|12317.3|24
1644606700000|2022-02-11 19:11:40|12331.8|12316.8|12329|12314|12331.8|12316.8|12327|12312|31
1644606710000|2022-02-11 19:11:50|12329.6|12314.6|12327.3|12312.3|12330.2|12315.2|12327.3|12312.3|7
1644606720000|2022-02-11 19:12:00|12326|12311|12329.6|12314.6|12329.6|12314.6|12324.7|12309.7|8
1644606730000|2022-02-11 19:12:10|12330.4|12315.4|12323.8|12308.8|12331.8|12316.8|12323.8|12308.8|5
1644606740000|2022-02-11 19:12:20|12322.9|12307.9|12323.9|12308.9|12323.9|12308.9|12320.5|12305.5|9
1644606750000|2022-02-11 19:12:30|12325.9|12310.9|12324.5|12309.5|12326|12311|12324.5|12309.5|18
1644606760000|2022-02-11 19:12:40|12323.6|12308.6|12319.5|12304.5|12323.6|12308.6|12319.5|12304.5|28
1644606770000|2022-02-11 19:12:50|12320.4|12305.4|12323.8|12308.8|12324.7|12309.7|12320.4|12305.4|15
1644606780000|2022-02-11 19:13:00|12323.5|12308.5|12321.5|12306.5|12323.5|12308.5|12321.5|12306.5|20
1644606790000|2022-02-11 19:13:10|12321.9|12306.9|12321.8|12306.8|12321.9|12306.9|12320.9|12305.9|30
1644606800000|2022-02-11 19:13:20|12321.7|12306.7|12326.1|12311.1|12326.1|12311.1|12321.3|12306.3|24
1644606810000|2022-02-11 19:13:30|12329|12314|12329.6|12314.6|12330.1|12315.1|12326.1|12311.1|32
1644606820000|2022-02-11 19:13:40|12329.3|12314.3|12323.6|12308.6|12329.3|12314.3|12320.7|12305.7|16
1644606830000|2022-02-11 19:13:50|12324|12309|12325|12310|12325|12310|12321|12306|43
1644606840000|2022-02-11 19:14:00|12327.1|12312.1|12331.5|12316.5|12333.3|12318.3|12326.4|12311.4|351
1644606850000|2022-02-11 19:14:10|12332.5|12317.5|12338.5|12323.5|12342.5|12327.5|12332.5|12317.5|187
1644606860000|2022-02-11 19:14:20|12337.5|12322.5|12328.2|12313.2|12339|12324|12327.2|12312.2|174
1644606870000|2022-02-11 19:14:30|12327.7|12312.7|12322.7|12307.7|12328.3|12313.3|12322.3|12307.3|362
1644606880000|2022-02-11 19:14:40|12323.2|12308.2|12314.2|12299.2|12323.2|12308.2|12313.3|12298.3|282
1644606890000|2022-02-11 19:14:50|12314.7|12299.7|12314.9|12299.9|12318.7|12303.7|12314.7|12299.7|185
1644606900000|2022-02-11 19:15:00|12316.2|12301.2|12309.9|12294.9|12317.6|12302.6|12308.9|12293.9|130
1644606910000|2022-02-11 19:15:10|12309.4|12294.4|12303.5|12288.5|12309.4|12294.4|12303.4|12288.4|74
1644606920000|2022-02-11 19:15:20|12297.9|12282.9|12300.9|12285.9|12303.5|12288.5|12297.9|12282.9|40
1644606930000|2022-02-11 19:15:30|12303.4|12288.4|12301.7|12286.7|12303.4|12288.4|12300.5|12285.5|94
1644606940000|2022-02-11 19:15:40|12301.6|12286.6|12301|12286|12306.4|12291.4|12300.6|12285.6|74
1644606950000|2022-02-11 19:15:50|12300.6|12285.6|12301.1|12286.1|12301.1|12286.1|12297.4|12282.4|17
1644606960000|2022-02-11 19:16:00|12302.4|12287.4|12301.9|12286.9|12302.4|12287.4|12301.9|12286.9|0
1644606970000|2022-02-11 19:16:10|12301.5|12286.5|12306.2|12291.2|12306.6|12291.6|12296.6|12281.6|66
1644606980000|2022-02-11 19:16:20|12307.2|12292.2|12311.1|12296.1|12314.2|12299.2|12307.2|12292.2|12
1644606990000|2022-02-11 19:16:30|12310.6|12295.6|12319.2|12304.2|12319.2|12304.2|12307.1|12288.6|54
1644607000000|2022-02-11 19:16:40|12317.9|12302.9|12316.2|12291.2|12317.9|12302.9|12309.6|12291.2|75
1644607010000|2022-02-11 19:16:50|12315.8|12290.8|12313.5|12298.5|12317.6|12298.6|12313.1|12290.8|48
1644607020000|2022-02-11 19:17:00|12313.1|12298.1|12326|12311|12326|12311|12309.5|12294.5|78
1644607030000|2022-02-11 19:17:10|12327.5|12312.5|12327.1|12312.1|12327.6|12312.6|12325.7|12310.7|8
1644607040000|2022-02-11 19:17:20|12327.2|12312.2|12327|12312|12327.6|12312.6|12326.6|12311.6|16
1644607050000|2022-02-11 19:17:30|12326.5|12311.5|12326.5|12311.5|12326.5|12311.5|12326.2|12311.2|15
1644607060000|2022-02-11 19:17:40|12325|12310|12325|12310|12325|12310|12325|12310|9
1644607070000|2022-02-11 19:17:50|12312.5|12297.5|12312|12297|12312.5|12297.5|12312|12297|22
1644607080000|2022-02-11 19:18:00|12312.4|12297.4|12312.4|12297.4|12313|12298|12311|12296|26
1644607090000|2022-02-11 19:18:10|12318.9|12303.9|12322.9|12307.9|12324.8|12309.8|12317.9|12302.9|19
1644607110000|2022-02-11 19:18:30|12322.5|12307.5|12322.5|12307.5|12322.5|12307.5|12322.5|12307.5|20
1644607120000|2022-02-11 19:18:40|12322.4|12307.4|12322.5|12307.5|12322.5|12307.5|12321.5|12306.5|27
1644607130000|2022-02-11 19:18:50|12322.4|12307.4|12320.4|12305.4|12325.5|12307.4|12317.4|12296.5|60
1644607140000|2022-02-11 19:19:00|12320.9|12305.9|12321.9|12306.9|12321.9|12306.9|12320.9|12305.9|0
1644607150000|2022-02-11 19:19:10|12322|12307|12313.4|12298.4|12322.4|12307.4|12309.9|12294.9|26
1644607160000|2022-02-11 19:19:20|12314.1|12299.1|12310.4|12295.4|12323.7|12303.9|12309.9|12294.9|2
1644607170000|2022-02-11 19:19:30|12310.7|12295.7|12317.8|12302.8|12318.3|12303.3|12310.7|12295.7|57
1644607180000|2022-02-11 19:19:40|12311.9|12296.9|12321.3|12296.3|12321.3|12296.9|12311.4|12296.3|58
1644607190000|2022-02-11 19:19:50|12320.9|12295.9|12318.1|12293.1|12324|12299.5|12303.4|12286|42
1644804000000|2022-02-14 02:00:00|12324.8|12309.8|12315.9|12300.9|12331.2|12313|12314.9|12291.2|23
1644804030000|2022-02-14 02:00:30|12304.7|12279.7|12301.3|12286.3|12304.7|12286.3|12301.3|12279.7|16
1644804040000|2022-02-14 02:00:40|12299.5|12284.5|12299.1|12284.1|12299.5|12284.5|12299|12284|7
1644804050000|2022-02-14 02:00:50|12298.1|12283.1|12298.1|12283.1|12298.1|12283.1|12298.1|12283.1|0
1644804060000|2022-02-14 02:01:00|12298.6|12283.6|12295.1|12280.1|12299.9|12284.9|12295.1|12280.1|1
1644804070000|2022-02-14 02:01:10|12295.5|12280.5|12292.6|12277.6|12295.5|12280.5|12292.6|12277.6|4
1644804080000|2022-02-14 02:01:20|12295.3|12280.3|12300.9|12285.9|12300.9|12285.9|12295.3|12280.3|5
1644804090000|2022-02-14 02:01:30|12300.8|12285.8|12308.5|12293.5|12321.3|12294|12300.8|12283.7|2
1644804100000|2022-02-14 02:01:40|12309.9|12294.9|12315|12300|12315|12300|12309.5|12294.5|28
1644804110000|2022-02-14 02:01:50|12314.6|12299.6|12319.1|12304.1|12319.1|12304.1|12314.6|12299.6|3
1644804120000|2022-02-14 02:02:00|12319.5|12304.5|12323.4|12308.4|12323.6|12308.6|12319.5|12304.5|24
1644804130000|2022-02-14 02:02:10|12322.5|12307.5|12322.5|12307.5|12322.5|12307.5|12322.5|12307.5|0
1644804140000|2022-02-14 02:02:20|12324.4|12309.4|12333.6|12318.6|12333.6|12318.6|12324.4|12309.4|2
1644804150000|2022-02-14 02:02:30|12334|12319|12336.5|12321.5|12336.5|12321.5|12334|12319|0
1644804160000|2022-02-14 02:02:40|12337.5|12322.5|12338.4|12323.4|12338.4|12323.4|12337.5|12322.5|0
1644804170000|2022-02-14 02:02:50|12338.5|12323.5|12335.5|12320.5|12338.5|12323.5|12335.5|12320.5|1
1644804200000|2022-02-14 02:03:20|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|0
1644804210000|2022-02-14 02:03:30|12336.9|12321.9|12331.4|12316.4|12336.9|12321.9|12330.5|12315.5|1
1644804220000|2022-02-14 02:03:40|12330.9|12315.9|12330.9|12315.9|12331.4|12316.4|12330.9|12315.9|2
1644804230000|2022-02-14 02:03:50|12330.5|12315.5|12331.4|12316.4|12331.4|12316.4|12330.5|12315.5|0
1644804240000|2022-02-14 02:04:00|12333.1|12318.1|12335.1|12320.1|12335.1|12320.1|12333.1|12318.1|23
1644804290000|2022-02-14 02:04:50|12335.6|12320.6|12335.7|12320.7|12336.5|12321.5|12335.1|12320.1|0
1644804300000|2022-02-14 02:05:00|12336.6|12321.6|12337.5|12322.5|12337.5|12322.5|12336|12321|4
1644804310000|2022-02-14 02:05:10|12339.5|12324.5|12343.6|12328.6|12343.6|12328.6|12339.5|12324.5|7
1644804320000|2022-02-14 02:05:20|12343.5|12328.5|12343.6|12328.6|12343.6|12328.6|12343.5|12328.5|0
1644804370000|2022-02-14 02:06:10|12343.5|12328.5|12343.5|12328.5|12343.5|12328.5|12343.5|12328.5|1
1644804380000|2022-02-14 02:06:20|12343.6|12328.6|12343.5|12328.5|12343.6|12328.6|12343.5|12328.5|0
1644804390000|2022-02-14 02:06:30|12343.3|12328.3|12342.1|12327.1|12343.3|12328.3|12342.1|12327.1|0
1644804400000|2022-02-14 02:06:40|12342|12327|12341.1|12326.1|12342|12327|12341.1|12326.1|0
1644804410000|2022-02-14 02:06:50|12341.6|12326.6|12337.1|12322.1|12341.6|12326.6|12337.1|12322.1|7
1644804420000|2022-02-14 02:07:00|12336.9|12321.9|12335.1|12320.1|12336.9|12321.9|12335.1|12320.1|0
1644804430000|2022-02-14 02:07:10|12334.2|12319.2|12335.5|12320.5|12335.5|12320.5|12334.1|12319.1|0
1644804450000|2022-02-14 02:07:30|12335.1|12320.1|12333.2|12318.2|12335.1|12320.1|12333.1|12318.1|6
1644804460000|2022-02-14 02:07:40|12329.1|12314.1|12321.1|12306.1|12329.1|12314.1|12317.7|12302.7|5
1644804470000|2022-02-14 02:07:50|12319.6|12304.6|12311.2|12296.2|12319.6|12304.6|12311.2|12296.2|0
1644804480000|2022-02-14 02:08:00|12311.3|12296.3|12311.7|12296.7|12317.8|12297.8|12311.2|12292.4|14
1644804490000|2022-02-14 02:08:10|12316.4|12291.4|12316.2|12291.2|12317.7|12297.5|12309.8|12290.3|4
1644804500000|2022-02-14 02:08:20|12316.7|12291.7|12326.2|12301.2|12331.1|12301.2|12316.7|12291.7|4
1644804510000|2022-02-14 02:08:30|12326.1|12301.1|12317.2|12302.2|12326.1|12302.2|12317.2|12299.7|0
1644804520000|2022-02-14 02:08:40|12317.6|12302.6|12316.6|12301.6|12317.6|12302.6|12316.6|12301.6|0
1644804540000|2022-02-14 02:09:00|12317.1|12302.1|12319|12304|12319|12304|12317.1|12302.1|2
1644804560000|2022-02-14 02:09:20|12319.1|12304.1|12319.1|12304.1|12319.1|12304.1|12319.1|12304.1|0
1644804580000|2022-02-14 02:09:40|12319.5|12304.5|12317.6|12302.6|12319.5|12304.5|12317.6|12302.6|0
1644804590000|2022-02-14 02:09:50|12317.7|12302.7|12315.8|12300.8|12317.7|12302.7|12315.8|12300.8|3
1644804600000|2022-02-14 02:10:00|12317.6|12302.6|12322.6|12307.6|12322.6|12307.6|12317.6|12302.6|0
1644804620000|2022-02-14 02:10:20|12319.7|12304.7|12323.2|12308.2|12323.2|12308.2|12319.7|12304.7|0
1644804630000|2022-02-14 02:10:30|12323.7|12308.7|12323.7|12308.7|12323.7|12308.7|12323.7|12308.7|0
1644804640000|2022-02-14 02:10:40|12324.2|12309.2|12324.2|12309.2|12324.2|12309.2|12324.2|12309.2|1
1644804650000|2022-02-14 02:10:50|12324|12309|12317.6|12302.6|12324|12309|12317.6|12302.6|1
1644804660000|2022-02-14 02:11:00|12320.2|12305.2|12321.6|12306.6|12321.6|12306.6|12320.2|12305.2|0
1644804680000|2022-02-14 02:11:20|12321.1|12306.1|12321.1|12306.1|12321.1|12306.1|12321.1|12306.1|0
1644804690000|2022-02-14 02:11:30|12321|12306|12319.6|12304.6|12321|12306|12319.6|12304.6|0
1644804700000|2022-02-14 02:11:40|12320.1|12305.1|12320.6|12305.6|12320.6|12305.6|12320.1|12305.1|0
1644804710000|2022-02-14 02:11:50|12319.5|12304.5|12319.6|12304.6|12319.6|12304.6|12319.5|12304.5|0
1644804740000|2022-02-14 02:12:20|12320.1|12305.1|12320|12305|12320.5|12305.5|12320|12305|0
1644804750000|2022-02-14 02:12:30|12320.1|12305.1|12320.5|12305.5|12320.5|12305.5|12320.1|12305.1|0
1644804760000|2022-02-14 02:12:40|12319.6|12304.6|12319.6|12304.6|12319.6|12304.6|12319.6|12304.6|0
1644804770000|2022-02-14 02:12:50|12319.5|12304.5|12319.6|12304.6|12319.6|12304.6|12319.5|12304.5|0
1644804780000|2022-02-14 02:13:00|12318.6|12303.6|12318.6|12303.6|12318.6|12303.6|12318.6|12303.6|0
1644804800000|2022-02-14 02:13:20|12319|12304|12319|12304|12319|12304|12319|12304|0
1644804810000|2022-02-14 02:13:30|12318.6|12303.6|12318.6|12303.6|12318.6|12303.6|12318.6|12303.6|0
1644804820000|2022-02-14 02:13:40|12319|12304|12319|12304|12319|12304|12319|12304|0
1644804830000|2022-02-14 02:13:50|12318.5|12303.5|12318.6|12303.6|12318.6|12303.6|12318.5|12303.5|0
1644804850000|2022-02-14 02:14:10|12319|12304|12319|12304|12319|12304|12319|12304|0
1644804890000|2022-02-14 02:14:50|12319.5|12304.5|12319.5|12304.5|12319.5|12304.5|12319.5|12304.5|5
1644804900000|2022-02-14 02:15:00|12320|12305|12319.5|12304.5|12320.5|12305.5|12319.5|12304.5|1
1644804910000|2022-02-14 02:15:10|12320.3|12305.3|12320.4|12305.4|12320.4|12305.4|12320.3|12305.3|10
1644804950000|2022-02-14 02:15:50|12319.8|12304.8|12319.9|12304.9|12319.9|12304.9|12319.8|12304.8|0
1644804970000|2022-02-14 02:16:10|12320.4|12305.4|12320.4|12305.4|12320.4|12305.4|12320.4|12305.4|0
1644804980000|2022-02-14 02:16:20|12320.3|12305.3|12320.4|12305.4|12320.4|12305.4|12320.3|12305.3|0
1644805010000|2022-02-14 02:16:50|12320.3|12305.3|12319.9|12304.9|12320.3|12305.3|12319.8|12304.8|0
1644805030000|2022-02-14 02:17:10|12320.4|12305.4|12320.4|12305.4|12320.4|12305.4|12320.4|12305.4|0
1644805070000|2022-02-14 02:17:50|12320.3|12305.3|12320.8|12305.8|12320.8|12305.8|12319.8|12304.8|0
1644805080000|2022-02-14 02:18:00|12320.3|12305.3|12320.4|12305.4|12320.4|12305.4|12320.3|12305.3|0
1644805100000|2022-02-14 02:18:20|12321.3|12306.3|12321.4|12306.4|12321.4|12306.4|12321.3|12306.3|1
1644805120000|2022-02-14 02:18:40|12321.8|12306.8|12320.9|12305.9|12321.8|12306.8|12320.9|12305.9|0
1644805130000|2022-02-14 02:18:50|12320.4|12305.4|12319|12304|12320.5|12305.5|12319|12304|2
1644805140000|2022-02-14 02:19:00|12320.5|12305.5|12320.5|12305.5|12320.5|12305.5|12320.5|12305.5|1
1644805150000|2022-02-14 02:19:10|||||||||1
1644805170000|2022-02-14 02:19:30|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|2
1644805180000|2022-02-14 02:19:40|12322.3|12307.3|12323|12308|12323.5|12308.5|12322.3|12307.3|1
1644805190000|2022-02-14 02:19:50|12322.9|12307.9|12323.4|12308.4|12323.4|12308.4|12322.9|12307.9|0
1644805200000|2022-02-14 02:20:00|12323.9|12308.9|12324|12309|12324|12309|12323.9|12308.9|0
1644805230000|2022-02-14 02:20:30|12323.9|12308.9|12324|12309|12324.1|12309.1|12323.9|12308.9|1
1644805250000|2022-02-14 02:20:50|||||||||1
1644805260000|2022-02-14 02:21:00|12324.1|12309.1|12324.1|12309.1|12324.2|12309.2|12324.1|12309.1|0
1644805320000|2022-02-14 02:22:00|12324|12309|12324.1|12309.1|12324.1|12309.1|12322.6|12307.6|0
1644805330000|2022-02-14 02:22:10|12324.2|12309.2|12324.1|12309.1|12324.6|12309.6|12324.1|12309.1|0
1644805360000|2022-02-14 02:22:40|12324.2|12309.2|12324.2|12309.2|12324.2|12309.2|12324.2|12309.2|0
1644805370000|2022-02-14 02:22:50|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|12324.1|12309.1|0
1644805380000|2022-02-14 02:23:00|12322.7|12307.7|12324.1|12309.1|12324.1|12309.1|12322.7|12307.7|2
1644805390000|2022-02-14 02:23:10|12324.2|12309.2|12324.2|12309.2|12324.2|12309.2|12324.2|12309.2|0
1644805400000|2022-02-14 02:23:20|12325.2|12310.2|12326.2|12311.2|12326.2|12311.2|12325.2|12310.2|0
1644805410000|2022-02-14 02:23:30|12326.1|12311.1|12326.2|12311.2|12326.2|12311.2|12326.1|12311.1|0
1644805430000|2022-02-14 02:23:50|12327.7|12312.7|12327.2|12312.2|12327.7|12312.7|12327.2|12312.2|0
1644805470000|2022-02-14 02:24:30|12327.7|12312.7|12327.6|12312.6|12327.7|12312.7|12327.6|12312.6|0
1644805480000|2022-02-14 02:24:40|12327.7|12312.7|12328.2|12313.2|12328.2|12313.2|12327.7|12312.7|0
1644805490000|2022-02-14 02:24:50|12328.7|12313.7|12328.7|12313.7|12328.7|12313.7|12328.7|12313.7|0
1644805500000|2022-02-14 02:25:00|12329.1|12314.1|12333.2|12318.2|12333.2|12318.2|12329.1|12314.1|0
1644805510000|2022-02-14 02:25:10|12333.7|12318.7|12334.2|12319.2|12334.2|12319.2|12333.7|12318.7|0
1644805540000|2022-02-14 02:25:40|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|0
1644805550000|2022-02-14 02:25:50|12337|12322|12337.5|12322.5|12337.5|12322.5|12337|12322|0
1644805560000|2022-02-14 02:26:00|12338.5|12323.5|12338.5|12323.5|12338.5|12323.5|12338.5|12323.5|5
1644805600000|2022-02-14 02:26:40|12338.9|12323.9|12338.9|12323.9|12338.9|12323.9|12338.9|12323.9|0
1644805610000|2022-02-14 02:26:50|12339.4|12324.4|12339.4|12324.4|12339.4|12324.4|12339.4|12324.4|0
1644805620000|2022-02-14 02:27:00|12340|12325|12340|12325|12340|12325|12340|12325|2
1644805630000|2022-02-14 02:27:10|12340.5|12325.5|12340.5|12325.5|12340.5|12325.5|12340.5|12325.5|0
1644805710000|2022-02-14 02:28:30|12340.4|12325.4|12340|12325|12340.4|12325.4|12340|12325|0
1644805730000|2022-02-14 02:28:50|12340.5|12325.5|12340.4|12325.4|12340.5|12325.5|12340.4|12325.4|0
1644805740000|2022-02-14 02:29:00|12340|12325|12335.4|12320.4|12340|12325|12334.9|12319.9|2
1644805750000|2022-02-14 02:29:10|12338.4|12313.4|12333.9|12318.9|12338.4|12318.9|12333.4|12313.4|0
1644805770000|2022-02-14 02:29:30|12337|12312|12337.9|12312.9|12337.9|12312.9|12336.9|12311.9|0
1644805780000|2022-02-14 02:29:40|12337.8|12312.8|12334|12309|12337.8|12312.8|12334|12309|0
1644805790000|2022-02-14 02:29:50|12332.6|12307.6|12327.4|12312.4|12332.6|12312.4|12327.4|12307.5|0
1644805810000|2022-02-14 02:30:10|12327.9|12312.9|12327.4|12312.4|12327.9|12312.9|12327.4|12312.4|0
1644805820000|2022-02-14 02:30:20|12327.3|12312.3|12325|12310|12327.3|12312.3|12325|12310|0
1644805830000|2022-02-14 02:30:30|12324|12309|12324|12309|12324|12309|12324|12309|0
1644805840000|2022-02-14 02:30:40|12323.5|12308.5|12322.6|12307.6|12323.5|12308.5|12322.6|12307.6|0
1644805860000|2022-02-14 02:31:00|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|0
1644805870000|2022-02-14 02:31:10|12319.4|12304.4|12319.4|12304.4|12319.4|12304.4|12319.4|12304.4|3
1644805890000|2022-02-14 02:31:30|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|0
1644805920000|2022-02-14 02:32:00|12319.4|12304.4|12319.9|12304.9|12319.9|12304.9|12319.4|12304.4|0
1644805940000|2022-02-14 02:32:20|12316.2|12301.2|12316.1|12301.1|12316.2|12301.2|12316.1|12301.1|0
1644805950000|2022-02-14 02:32:30|12317.9|12302.9|12319|12304|12319|12304|12317.9|12302.9|0
1644805980000|2022-02-14 02:33:00|12319.9|12304.9|12318.4|12303.4|12322.9|12304.9|12318.4|12297.9|0
1644806000000|2022-02-14 02:33:20|12318.9|12303.9|12318.9|12303.9|12318.9|12303.9|12318.9|12303.9|0
1644806020000|2022-02-14 02:33:40|12313.1|12298.1|12313.1|12298.1|12313.1|12298.1|12313.1|12298.1|0
1644806040000|2022-02-14 02:34:00|12314.6|12299.6|12315.1|12300.1|12315.1|12300.1|12314.6|12299.6|0
1644806080000|2022-02-14 02:34:40|12315|12300|12315|12300|12315|12300|12315|12300|0
1644806100000|2022-02-14 02:35:00|12317|12302|12317|12302|12317|12302|12317|12302|0
1644806110000|2022-02-14 02:35:10|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|0
1644806140000|2022-02-14 02:35:40|12318.9|12303.9|12318.9|12303.9|12318.9|12303.9|12318.9|12303.9|0
1644806190000|2022-02-14 02:36:30|12319.9|12304.9|12319.9|12304.9|12319.9|12304.9|12319.9|12304.9|0
1644806220000|2022-02-14 02:37:00|12320.3|12305.3|12320.3|12305.3|12320.3|12305.3|12320.3|12305.3|1
1644806290000|2022-02-14 02:38:10|12320.2|12305.2|12319.8|12304.8|12320.2|12305.2|12319.8|12304.8|0
1644806310000|2022-02-14 02:38:30|12319.3|12304.3|12318.4|12303.4|12319.3|12304.3|12317.8|12302.8|2
1644806320000|2022-02-14 02:38:40|12318.3|12303.3|12318.3|12303.3|12318.3|12303.3|12318.3|12303.3|0
1644806330000|2022-02-14 02:38:50|12319.3|12304.3|12319.4|12304.4|12319.8|12304.8|12319.3|12304.3|0
1644806380000|2022-02-14 02:39:40|12326.4|12301.4|12326.4|12301.4|12326.4|12301.4|12326.4|12301.4|0
1644806420000|2022-02-14 02:40:20|12326.6|12301.6|12327.9|12302.9|12328.4|12303.4|12326.6|12301.6|0
1644806500000|2022-02-14 02:41:40|12328|12303|12328|12303|12328|12303|12328|12303|0
1644806510000|2022-02-14 02:41:50|12323|12308|12323|12308|12323|12308|12323|12308|0
1644806530000|2022-02-14 02:42:10|12323.1|12308.1|12323|12308|12323.5|12308.5|12323|12308|0
1644806610000|2022-02-14 02:43:30|12322|12307|12322.1|12307.1|12322.1|12307.1|12322|12307|0
1644806620000|2022-02-14 02:43:40|12324.4|12309.4|12324.4|12309.4|12324.4|12309.4|12324.4|12309.4|0
1644806630000|2022-02-14 02:43:50|12326.9|12301.9|12326.9|12301.9|12326.9|12301.9|12326.9|12301.9|0
1644806780000|2022-02-14 02:46:20|12322|12307|12326.9|12301.9|12326.9|12307|12322|12301.9|0
1644806800000|2022-02-14 02:46:40|12322|12307|12322|12307|12322|12307|12322|12307|0
1644806810000|2022-02-14 02:46:50|12322.9|12307.9|12322.9|12307.9|12322.9|12307.9|12322.9|12307.9|0
1644806880000|2022-02-14 02:48:00|12322.8|12307.8|12322.4|12307.4|12322.8|12307.8|12322.4|12307.4|0
1644806890000|2022-02-14 02:48:10|12321.9|12306.9|12321.9|12306.9|12321.9|12306.9|12321.9|12306.9|0
1644806900000|2022-02-14 02:48:20|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|0
1644806910000|2022-02-14 02:48:30|12322.4|12307.4|12322.4|12307.4|12322.4|12307.4|12322.4|12307.4|0
1644806920000|2022-02-14 02:48:40|12323.9|12308.9|12326.9|12311.9|12332.5|12312.4|12323.9|12304.3|0
1644806930000|2022-02-14 02:48:50|12328.4|12313.4|12328.4|12313.4|12328.4|12313.4|12328.4|12313.4|0
1644806940000|2022-02-14 02:49:00|12328.5|12313.5|12328.9|12313.9|12329.4|12314.4|12328.5|12313.5|0
1644806950000|2022-02-14 02:49:10|12329.4|12314.4|12331.2|12306.2|12335|12315.1|12329.4|12306.2|0
1644806960000|2022-02-14 02:49:20|12326.1|12311.1|12325.6|12310.6|12326.1|12311.1|12325.6|12310.6|0
1644806970000|2022-02-14 02:49:30|12325.1|12310.1|12325|12310|12325.1|12310.1|12325|12310|0
1644806980000|2022-02-14 02:49:40|12325.5|12310.5|12325.5|12310.5|12325.5|12310.5|12325.5|12310.5|0
1644806990000|2022-02-14 02:49:50|12330.3|12305.3|12324.4|12309.4|12330.3|12309.4|12324.4|12305.2|0
1644807000000|2022-02-14 02:50:00|12324.5|12309.5|12325.9|12310.9|12325.9|12310.9|12324.4|12309.4|0
1644807030000|2022-02-14 02:50:30|12325|12310|12326.3|12301.3|12327.8|12310|12321.4|12301.3|2
1644807040000|2022-02-14 02:50:40|12321.4|12306.4|12321.4|12306.4|12325.9|12306.4|12320.9|12300.9|0
1644807060000|2022-02-14 02:51:00|12316.5|12301.5|12316.5|12301.5|12316.5|12301.5|12316.5|12301.5|0
1644807070000|2022-02-14 02:51:10|12316.4|12301.4|12316.4|12301.4|12316.4|12301.4|12316.4|12301.4|0
1644807100000|2022-02-14 02:51:40|12315.9|12300.9|12315.9|12300.9|12315.9|12300.9|12315.9|12300.9|0
1644807120000|2022-02-14 02:52:00|12316.8|12301.8|12316.4|12301.4|12316.8|12301.8|12316.4|12301.4|1
1644807130000|2022-02-14 02:52:10|12315.9|12300.9|12315.9|12300.9|12315.9|12300.9|12315.9|12300.9|0
1644807150000|2022-02-14 02:52:30|12316.3|12301.3|12319|12304|12319.1|12304.1|12316.3|12301.3|0
1644807160000|2022-02-14 02:52:40|12319.1|12304.1|12318.5|12303.5|12319.1|12304.1|12318.5|12303.5|0
1644807210000|2022-02-14 02:53:30|12318.4|12303.4|12318.5|12303.5|12318.5|12303.5|12318.4|12303.4|0
1644807220000|2022-02-14 02:53:40|12318.9|12303.9|12318.9|12303.9|12318.9|12303.9|12318.9|12303.9|0
1644807270000|2022-02-14 02:54:30|12318.4|12303.4|12319|12304|12319|12304|12318.4|12303.4|0
1644807280000|2022-02-14 02:54:40|12318.4|12303.4|12318.4|12303.4|12319|12304|12318.4|12303.4|0
1644807300000|2022-02-14 02:55:00|12319|12304|12318.9|12303.9|12319|12304|12318.9|12303.9|0
1644807330000|2022-02-14 02:55:30|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|0
1644807360000|2022-02-14 02:56:00|12318.5|12303.5|12318.4|12303.4|12319|12304|12318.4|12303.4|0
1644807490000|2022-02-14 02:58:10|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|1
1644807500000|2022-02-14 02:58:20|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|0
1644807520000|2022-02-14 02:58:40|12318|12303|12318|12303|12318|12303|12318|12303|0
1644807530000|2022-02-14 02:58:50|12318.3|12303.3|12318.4|12303.4|12318.4|12303.4|12317.9|12302.9|0
1644807610000|2022-02-14 03:00:10|12318.3|12303.3|12316.4|12301.4|12318.3|12303.3|12316.4|12301.4|0
1644807640000|2022-02-14 03:00:40|12315.9|12300.9|12315.9|12300.9|12315.9|12300.9|12315.9|12300.9|0
1644807670000|2022-02-14 03:01:10|12316|12301|12316|12301|12316|12301|12316|12301|0
1644807880000|2022-02-14 03:04:40|12317.8|12302.8|12318|12303|12318|12303|12317.8|12302.8|1
1644807920000|2022-02-14 03:05:20|12319.8|12304.8|12326.8|12301.8|12326.8|12304.8|12319.8|12300|4
1644807930000|2022-02-14 03:05:30|12321.9|12306.9|12322.5|12307.5|12322.5|12307.5|12321.9|12306.9|0
1644807970000|2022-02-14 03:06:10|12327.7|12302.7|12326.4|12301.4|12327.7|12307.4|12321.5|12301.4|0
1644807980000|2022-02-14 03:06:20|12325.5|12300.5|12325.5|12300.5|12325.5|12300.5|12325.5|12300.5|0
1644807990000|2022-02-14 03:06:30|12325.9|12300.9|12325.9|12300.9|12325.9|12300.9|12325.9|12300.9|0
1644808000000|2022-02-14 03:06:40|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|0
1644808020000|2022-02-14 03:07:00|12321.4|12306.4|12321.4|12306.4|12321.4|12306.4|12321.4|12306.4|0
1644808120000|2022-02-14 03:08:40|12321.3|12306.3|12319|12304|12321.4|12306.4|12314.5|12299.5|0
1644808140000|2022-02-14 03:09:00|12318.9|12303.9|12318.5|12303.5|12318.9|12303.9|12318|12303|0
1644808150000|2022-02-14 03:09:10|12319.1|12304.1|12320|12305|12320|12305|12319.1|12304.1|0
1644808160000|2022-02-14 03:09:20|12319|12304|12320|12305|12320.5|12305.5|12319|12304|0
1644808170000|2022-02-14 03:09:30|12319.8|12304.8|12319|12304|12325.3|12310.3|12319|12304|0
1644808180000|2022-02-14 03:09:40|12319.4|12304.4|12319.5|12304.5|12320|12305|12319.4|12304.4|2
1644808190000|2022-02-14 03:09:50|12321.9|12306.9|12322|12307|12326.4|12307|12321|12301.4|1
1644808200000|2022-02-14 03:10:00|12326.9|12301.9|12314.5|12299.5|12326.9|12306|12314.5|12299.5|0
1644808210000|2022-02-14 03:10:10|12314.9|12299.9|12319|12304|12319.5|12304.5|12314.9|12299.9|1
1644808220000|2022-02-14 03:10:20|12318.2|12303.2|12318.6|12303.6|12318.6|12303.6|12318.2|12303.2|0
1644808230000|2022-02-14 03:10:30|12318.9|12303.9|12314|12299|12321.1|12306.1|12313.7|12298.7|15
1644808240000|2022-02-14 03:10:40|12316.2|12301.2|12316.1|12301.1|12316.7|12301.7|12316.1|12301.1|1
1644808290000|2022-02-14 03:11:30|12316|12301|12315.6|12300.6|12316|12301|12315.6|12300.6|0
1644808300000|2022-02-14 03:11:40|12316.1|12301.1|12316.1|12301.1|12316.1|12301.1|12316.1|12301.1|0
1644808310000|2022-02-14 03:11:50|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|0
1644808320000|2022-02-14 03:12:00|12316|12301|12315.1|12300.1|12317|12302|12313.6|12298.6|0
1644808330000|2022-02-14 03:12:10|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|0
1644808350000|2022-02-14 03:12:30|12315.5|12300.5|12316.1|12301.1|12316.6|12301.6|12315.1|12300.1|2
1644808360000|2022-02-14 03:12:40|12316.5|12301.5|12319.1|12304.1|12319.1|12304.1|12316.5|12301.5|1
1644808370000|2022-02-14 03:12:50|12319|12304|12320.1|12305.1|12320.1|12305.1|12318.1|12303.1|1
1644808400000|2022-02-14 03:13:20|12319.6|12304.6|12319.6|12304.6|12319.6|12304.6|12319.6|12304.6|0
1644808410000|2022-02-14 03:13:30|12320.1|12305.1|12322.1|12307.1|12322.1|12307.1|12320.1|12305.1|1
1644808430000|2022-02-14 03:13:50|12323.2|12308.2|12323.3|12308.3|12330.6|12315.6|12323.2|12308.2|1
1644808440000|2022-02-14 03:14:00|12323.4|12308.4|12322.9|12307.9|12324.3|12309.3|12322.8|12307.8|2
1644808450000|2022-02-14 03:14:10|12321.9|12306.9|12320.9|12305.9|12322.9|12307.9|12320.9|12305.9|4
1644808500000|2022-02-14 03:15:00|12320.5|12305.5|12320.5|12305.5|12320.5|12305.5|12320.5|12305.5|0
1644808550000|2022-02-14 03:15:50|12320|12305|12320.4|12305.4|12320.4|12305.4|12320|12305|0
1644808560000|2022-02-14 03:16:00|12320|12305|12320|12305|12320|12305|12320|12305|0
1644808600000|2022-02-14 03:16:40|12319.1|12304.1|12319.1|12304.1|12319.1|12304.1|12319.1|12304.1|0
1644808720000|2022-02-14 03:18:40|12318.6|12303.6|12318.1|12303.1|12319.1|12304.1|12317.7|12302.7|1
1644808730000|2022-02-14 03:18:50|12316.7|12301.7|12317|12302|12317.5|12302.5|12316.7|12301.7|0
1644808750000|2022-02-14 03:19:10|12317.5|12302.5|12316.2|12301.2|12317.5|12302.5|12316.2|12301.2|4
1644808800000|2022-02-14 03:20:00|12318.2|12303.2|12317.7|12302.7|12318.2|12303.2|12317.7|12302.7|0
1644808810000|2022-02-14 03:20:10|12318.2|12303.2|12317.7|12302.7|12318.2|12303.2|12317.7|12302.7|0
1644808820000|2022-02-14 03:20:20|12318.7|12303.7|12317.7|12302.7|12318.7|12303.7|12317.7|12302.7|0
1644808830000|2022-02-14 03:20:30|12317.2|12302.2|12317.7|12302.7|12317.7|12302.7|12317.2|12302.2|0
1644808860000|2022-02-14 03:21:00|12318.7|12303.7|12317.7|12302.7|12318.7|12303.7|12317.7|12302.7|0
1644808880000|2022-02-14 03:21:20|12317.8|12302.8|12317.7|12302.7|12317.8|12302.8|12317.7|12302.7|0
1644808980000|2022-02-14 03:23:00|12317.3|12302.3|12316|12301|12317.3|12302.3|12316|12301|0
1644809060000|2022-02-14 03:24:20|12316.4|12301.4|12316.4|12301.4|12316.4|12301.4|12316.4|12301.4|1
1644809110000|2022-02-14 03:25:10|12315.9|12300.9|12315.9|12300.9|12315.9|12300.9|12315.9|12300.9|0
1644809150000|2022-02-14 03:25:50|12315.4|12300.4|12315.4|12300.4|12315.4|12300.4|12315.4|12300.4|0
1644809260000|2022-02-14 03:27:40|12314.5|12299.5|12312.6|12297.6|12314.5|12299.5|12312.6|12297.6|2
1644809360000|2022-02-14 03:29:20|12312.4|12297.4|12312.7|12297.7|12312.7|12297.7|12311.9|12296.9|2
1644809370000|2022-02-14 03:29:30|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|12312.6|12297.6|1
1644809760000|2022-02-14 03:36:00|12312.8|12297.8|12314.2|12299.2|12314.2|12299.2|12312.7|12297.7|0
1644809770000|2022-02-14 03:36:10|12314.1|12299.1|12312.7|12297.7|12314.1|12299.1|12312.7|12297.7|0
1644809780000|2022-02-14 03:36:20|12312.8|12297.8|12314.2|12299.2|12314.2|12299.2|12312.7|12297.7|0
1644809790000|2022-02-14 03:36:30|12314.1|12299.1|12314.2|12299.2|12314.2|12299.2|12312.8|12297.8|0
1644809800000|2022-02-14 03:36:40|12314.1|12299.1|12312.7|12297.7|12314.1|12299.1|12312.7|12297.7|0
1644809850000|2022-02-14 03:37:30|12312.8|12297.8|12313.2|12298.2|12313.2|12298.2|12312.8|12297.8|0
1644809980000|2022-02-14 03:39:40|12314.5|12299.5|12314.5|12299.5|12314.5|12299.5|12314.5|12299.5|0
1644810000000|2022-02-14 03:40:00|12315.9|12300.9|12316.6|12301.6|12316.6|12301.6|12315.9|12300.9|1
1644810010000|2022-02-14 03:40:10|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|0
1644810020000|2022-02-14 03:40:20|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|12318.4|12303.4|0
1644810030000|2022-02-14 03:40:30|12318|12303|12318|12303|12318|12303|12318|12303|0
1644810100000|2022-02-14 03:41:40|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|0
1644810120000|2022-02-14 03:42:00|12318|12303|12318|12303|12318|12303|12318|12303|0
1644810150000|2022-02-14 03:42:30|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|0
1644810160000|2022-02-14 03:42:40|12317.6|12302.6|12317.5|12302.5|12318|12303|12317.5|12302.5|0
1644810180000|2022-02-14 03:43:00|12317|12302|12317|12302|12317|12302|12317|12302|0
1644810200000|2022-02-14 03:43:20|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|12317.5|12302.5|0
1644810420000|2022-02-14 03:47:00|12317|12302|12317|12302|12317|12302|12317|12302|0
1644810430000|2022-02-14 03:47:10|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|12315.5|12300.5|0
1644810440000|2022-02-14 03:47:20|12312.6|12297.6|12312.1|12297.1|12312.6|12297.6|12312.1|12297.1|0
1644810450000|2022-02-14 03:47:30|12311.6|12296.6|12311.6|12296.6|12311.6|12296.6|12311.6|12296.6|0
1644810480000|2022-02-14 03:48:00|12311.1|12296.1|12311.1|12296.1|12311.1|12296.1|12311.1|12296.1|0
1644810570000|2022-02-14 03:49:30|||||||||1
1644810620000|2022-02-14 03:50:20|12311.2|12296.2|12312.1|12297.1|12312.1|12297.1|12311.2|12296.2|0
1644810680000|2022-02-14 03:51:20|12313.1|12298.1|12312.1|12297.1|12313.1|12298.1|12312.1|12297.1|0
1644810770000|2022-02-14 03:52:50|12313.6|12298.6|12314.6|12299.6|12314.6|12299.6|12313.6|12298.6|0
1644810780000|2022-02-14 03:53:00|12313.6|12298.6|12314.1|12299.1|12314.1|12299.1|12313.6|12298.6|0
1644810840000|2022-02-14 03:54:00|12314.6|12299.6|12314.5|12299.5|12314.6|12299.6|12314.5|12299.5|0
1644810960000|2022-02-14 03:56:00|12314.6|12299.6|12314.6|12299.6|12314.6|12299.6|12314.6|12299.6|2
1644811040000|2022-02-14 03:57:20|12315.5|12300.5|12315.1|12300.1|12315.6|12300.6|12315.1|12300.1|1
1644811050000|2022-02-14 03:57:30|12315.2|12300.2|12315.2|12300.2|12315.2|12300.2|12315.2|12300.2|0
1644811060000|2022-02-14 03:57:40|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|12315.6|12300.6|0
1644811070000|2022-02-14 03:57:50|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|0
1644811230000|2022-02-14 04:00:30|12315|12300|12315|12300|12315|12300|12315|12300|0
1644811260000|2022-02-14 04:01:00|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|0
1644811270000|2022-02-14 04:01:10|12314.1|12299.1|12314.1|12299.1|12314.1|12299.1|12314.1|12299.1|0
1644811330000|2022-02-14 04:02:10|12313.6|12298.6|12313.6|12298.6|12313.6|12298.6|12313.6|12298.6|0
1644811570000|2022-02-14 04:06:10|12315.4|12300.4|12315.6|12300.6|12315.6|12300.6|12315.4|12300.4|1
1644811580000|2022-02-14 04:06:20|12315.7|12300.7|12315.7|12300.7|12315.7|12300.7|12315.7|12300.7|0
1644811600000|2022-02-14 04:06:40|12315.2|12300.2|12315.3|12300.3|12315.3|12300.3|12315.2|12300.2|0
1644811610000|2022-02-14 04:06:50|12315.2|12300.2|12315.2|12300.2|12315.2|12300.2|12315.2|12300.2|0
1644811620000|2022-02-14 04:07:00|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|0
1644811630000|2022-02-14 04:07:10|12314.6|12299.6|12314.7|12299.7|12314.7|12299.7|12314.6|12299.6|0
1644811650000|2022-02-14 04:07:30|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|12315.1|12300.1|0
1644811720000|2022-02-14 04:08:40|12315.2|12300.2|12315.2|12300.2|12315.2|12300.2|12315.2|12300.2|1
1644811740000|2022-02-14 04:09:00|12315.1|12300.1|12315.2|12300.2|12315.2|12300.2|12315.1|12300.1|0
1644811800000|2022-02-14 04:10:00|12314.2|12299.2|12314.2|12299.2|12314.2|12299.2|12314.2|12299.2|0
1644811810000|2022-02-14 04:10:10|12313.7|12298.7|12313.7|12298.7|12313.7|12298.7|12313.7|12298.7|0
1644811850000|2022-02-14 04:10:50|||||||||1
1644812040000|2022-02-14 04:14:00|12313.6|12298.6|12313.7|12298.7|12313.7|12298.7|12313.6|12298.6|0
1644812060000|2022-02-14 04:14:20|12313.6|12298.6|12313.6|12298.6|12313.6|12298.6|12313.6|12298.6|0
1644812070000|2022-02-14 04:14:30|12318|12303|12318|12303|12318|12303|12318|12303|1
1644812080000|2022-02-14 04:14:40|12319.4|12304.4|12321.9|12306.9|12321.9|12306.9|12319.3|12304.3|0
1644812090000|2022-02-14 04:14:50|12322.4|12307.4|12325.2|12310.2|12325.2|12310.2|12322.4|12307.4|1
1644812100000|2022-02-14 04:15:00|12326.1|12311.1|12324.5|12309.5|12326.1|12311.1|12324.5|12309.5|0
1644812110000|2022-02-14 04:15:10|12320.7|12305.7|12319.1|12304.1|12320.7|12305.7|12319.1|12304.1|0
1644812120000|2022-02-14 04:15:20|12319|12304|12319|12304|12319|12304|12319|12304|0
1644812130000|2022-02-14 04:15:30|12319.1|12304.1|12318.5|12303.5|12319.1|12304.1|12318.5|12303.5|0
1644812140000|2022-02-14 04:15:40|12318.4|12303.4|12317.9|12302.9|12320.6|12305.6|12317.9|12302.9|2
1644812150000|2022-02-14 04:15:50|12318|12303|12320.3|12305.3|12320.3|12305.3|12318|12303|0
1644812160000|2022-02-14 04:16:00|12319.9|12304.9|12319.9|12304.9|12320|12305|12319.9|12304.9|0
1644812190000|2022-02-14 04:16:30|12319.5|12304.5|12319.5|12304.5|12322.9|12307.9|12319.5|12304.5|0
1644812230000|2022-02-14 04:17:10|12319|12304|12319|12304|12319|12304|12319|12304|0
1644812240000|2022-02-14 04:17:20|12319.1|12304.1|12319|12304|12319.1|12304.1|12319|12304|0
1644812260000|2022-02-14 04:17:40|12318.6|12303.6|12318.6|12303.6|12318.6|12303.6|12318.6|12303.6|0
1644812310000|2022-02-14 04:18:30|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|12318.5|12303.5|0
1644812320000|2022-02-14 04:18:40|12317.6|12302.6|12317.6|12302.6|12317.6|12302.6|12317.6|12302.6|0
1644812340000|2022-02-14 04:19:00|12317.5|12302.5|12317.1|12302.1|12317.5|12302.5|12317|12302|0
1644812350000|2022-02-14 04:19:10|12317|12302|12316.9|12301.9|12317|12302|12316.9|12301.9|0
1644812400000|2022-02-14 04:20:00|12317.4|12302.4|12317.1|12302.1|12319.6|12304.6|12317.1|12302.1|1
1644812650000|2022-02-14 04:24:10|12317.5|12302.5|12321.1|12306.1|12321.1|12306.1|12317.5|12302.5|0
1644812660000|2022-02-14 04:24:20|12318.2|12303.2|12318.1|12303.1|12318.2|12303.2|12318.1|12303.1|0
1644812680000|2022-02-14 04:24:40|12321.6|12306.6|12321.7|12306.7|12321.7|12306.7|12321.6|12306.6|0
1644812690000|2022-02-14 04:24:50|12323.1|12308.1|12319.7|12304.7|12323.6|12308.6|12319.7|12304.7|0
1644812700000|2022-02-14 04:25:00|12319.6|12304.6|12319.7|12304.7|12319.7|12304.7|12319.6|12304.6|0
1644812720000|2022-02-14 04:25:20|12320.2|12305.2|12320.1|12305.1|12320.2|12305.2|12320.1|12305.1|0
1644812730000|2022-02-14 04:25:30|12319.7|12304.7|12319.7|12304.7|12319.7|12304.7|12319.7|12304.7|0
1644812750000|2022-02-14 04:25:50|12320.7|12305.7|12320.7|12305.7|12320.7|12305.7|12320.7|12305.7|0
1644812770000|2022-02-14 04:26:10|12321.2|12306.2|12321.7|12306.7|12321.7|12306.7|12321.2|12306.2|0
1644812800000|2022-02-14 04:26:40|||||||||3
1644812950000|2022-02-14 04:29:10|12321.2|12306.2|12321.2|12306.2|12321.2|12306.2|12321.2|12306.2|0
1644812960000|2022-02-14 04:29:20|12321.1|12306.1|12321.7|12306.7|12321.7|12306.7|12321.1|12306.1|0
1644813120000|2022-02-14 04:32:00|12321.2|12306.2|12321.2|12306.2|12321.2|12306.2|12321.2|12306.2|0
1644813420000|2022-02-14 04:37:00|12322.1|12307.1|12322.1|12307.1|12322.1|12307.1|12322.1|12307.1|0
1644813430000|2022-02-14 04:37:10|12321.2|12306.2|12321.2|12306.2|12321.2|12306.2|12321.2|12306.2|0
1644813460000|2022-02-14 04:37:40|12323.5|12308.5|12323.5|12308.5|12323.5|12308.5|12323.5|12308.5|0
1644813470000|2022-02-14 04:37:50|12326.4|12311.4|12326.4|12311.4|12326.4|12311.4|12326.4|12311.4|0
1644813490000|2022-02-14 04:38:10|12327.3|12312.3|12327.3|12312.3|12327.3|12312.3|12327.3|12312.3|0
1644813540000|2022-02-14 04:39:00|12327.2|12312.2|12328.2|12313.2|12328.2|12313.2|12327.2|12312.2|4
1644813600000|2022-02-14 04:40:00|12329.3|12314.3|12329.3|12314.3|12329.3|12314.3|12329.3|12314.3|1
1644813640000|2022-02-14 04:40:40|12330.2|12315.2|12330.2|12315.2|12330.2|12315.2|12330.2|12315.2|0
1644813730000|2022-02-14 04:42:10|12330.3|12315.3|12330.3|12315.3|12330.3|12315.3|12330.3|12315.3|0
1644813740000|2022-02-14 04:42:20|12330.9|12315.9|12332.2|12317.2|12332.2|12317.2|12330.9|12315.9|0
1644813770000|2022-02-14 04:42:50|12336.4|12321.4|12334.3|12319.3|12336.6|12321.6|12334.3|12319.3|10
1644813970000|2022-02-14 04:46:10|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|12334.2|12319.2|0
1644814660000|2022-02-14 04:57:40|12334.9|12319.9|12334.9|12319.9|12334.9|12319.9|12334.9|12319.9|0
1644814670000|2022-02-14 04:57:50|12334.3|12319.3|12334.3|12319.3|12334.3|12319.3|12334.3|12319.3|2
1644814770000|2022-02-14 04:59:30|12336.8|12321.8|12336.8|12321.8|12336.8|12321.8|12336.8|12321.8|0
1644814820000|2022-02-14 05:00:20|12337.8|12322.8|12337.8|12322.8|12337.8|12322.8|12337.8|12322.8|0
1644814830000|2022-02-14 05:00:30|12338.3|12323.3|12338.3|12323.3|12338.3|12323.3|12338.3|12323.3|0
1644814850000|2022-02-14 05:00:50|12338.2|12323.2|12338.2|12323.2|12338.2|12323.2|12338.2|12323.2|0
1644814890000|2022-02-14 05:01:30|12338.3|12323.3|12338.3|12323.3|12338.3|12323.3|12338.3|12323.3|0
1644815080000|2022-02-14 05:04:40|12338.2|12323.2|12338.2|12323.2|12338.2|12323.2|12338.2|12323.2|0
1644815320000|2022-02-14 05:08:40|12337.3|12322.3|12337.3|12322.3|12337.3|12322.3|12337.3|12322.3|0
1644815380000|2022-02-14 05:09:40|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|0
1644815640000|2022-02-14 05:14:00|12338.5|12323.5|12337.6|12322.6|12338.5|12323.5|12337.6|12322.6|0
1644816600000|2022-02-14 05:30:00|12338.1|12323.1|12335.1|12320.1|12338.1|12323.1|12332.1|12317.1|2
1644816610000|2022-02-14 05:30:10|12334.6|12319.6|12334.6|12319.6|12334.6|12319.6|12334.6|12319.6|0
1644816630000|2022-02-14 05:30:30|12335.1|12320.1|12334.6|12319.6|12335.1|12320.1|12334.6|12319.6|0
1644816660000|2022-02-14 05:31:00|12333.7|12318.7|12333.7|12318.7|12333.7|12318.7|12333.7|12318.7|0
1644816670000|2022-02-14 05:31:10|12332.6|12317.6|12326.8|12311.8|12332.6|12317.6|12326.8|12311.8|2
1644816680000|2022-02-14 05:31:20|12328.3|12313.3|12328.3|12313.3|12328.3|12313.3|12328.3|12313.3|0
1644816720000|2022-02-14 05:32:00|12328.7|12313.7|12328.7|12313.7|12328.7|12313.7|12328.7|12313.7|0
1644816820000|2022-02-14 05:33:40|12328.8|12313.8|12330.2|12315.2|12330.2|12315.2|12328.8|12313.8|0
1644816840000|2022-02-14 05:34:00|12333.2|12308.2|12324.7|12309.7|12333.2|12312.6|12322.9|12307.9|0
1644816850000|2022-02-14 05:34:10|12326.7|12311.7|12327.7|12312.7|12328.6|12313.6|12326.2|12311.2|0
1644816870000|2022-02-14 05:34:30|12328.6|12313.6|12328.1|12313.1|12333.2|12313.7|12327.2|12308.2|1
1644816920000|2022-02-14 05:35:20|12328.2|12313.2|12328.2|12313.2|12328.2|12313.2|12328.2|12313.2|0
1644816950000|2022-02-14 05:35:50|12327.7|12312.7|12327.8|12312.8|12332.8|12312.8|12327.7|12307.8|1
1644816960000|2022-02-14 05:36:00|12332.8|12307.8|12327.8|12312.8|12332.8|12312.8|12327.8|12307.8|0
1644816970000|2022-02-14 05:36:10|12324.6|12309.6|12325.4|12300.4|12333.2|12309.6|12312.4|12295.7|3
1644816980000|2022-02-14 05:36:20|12326|12301|12326|12301|12326|12301|12326|12301|0
1644817010000|2022-02-14 05:36:50|12325.4|12300.4|12325.4|12300.4|12325.4|12300.4|12325.4|12300.4|0
1644817150000|2022-02-14 05:39:10|12320.5|12305.5|12320.4|12305.4|12321.3|12306.3|12320.4|12305.4|0
1644817260000|2022-02-14 05:41:00|12325.4|12300.4|12325.4|12300.4|12325.4|12300.4|12325.4|12300.4|0
1644817270000|2022-02-14 05:41:10|12324.9|12299.9|12324.9|12299.9|12324.9|12299.9|12324.9|12299.9|0
1644817300000|2022-02-14 05:41:40|||||||||1
1644817470000|2022-02-14 05:44:30|12324.8|12299.8|12324.3|12299.3|12324.8|12299.8|12324.3|12299.3|0
1644817490000|2022-02-14 05:44:50|12324.4|12299.4|12324.4|12299.4|12324.4|12299.4|12324.4|12299.4|0
1644817530000|2022-02-14 05:45:30|12324.8|12299.8|12324.8|12299.8|12324.8|12299.8|12324.8|12299.8|0
1644817570000|2022-02-14 05:46:10|12324.9|12299.9|12324.9|12299.9|12324.9|12299.9|12324.9|12299.9|0
1644817650000|2022-02-14 05:47:30|12325.8|12300.8|12325.8|12300.8|12325.8|12300.8|12325.8|12300.8|0
1644817670000|2022-02-14 05:47:50|12325.3|12300.3|12325.4|12300.4|12325.4|12300.4|12325.3|12300.3|0
1644817700000|2022-02-14 05:48:20|12325.2|12300.2|12324.2|12299.2|12325.2|12300.2|12324.2|12299.2|0
1644817800000|2022-02-14 05:50:00|12323.7|12298.7|12323.8|12298.8|12323.8|12298.8|12323.7|12298.7|0
1644817910000|2022-02-14 05:51:50|12317.8|12302.8|12317.8|12302.8|12317.8|12302.8|12317.8|12302.8|0
1644817920000|2022-02-14 05:52:00|12317.4|12302.4|12317.4|12302.4|12317.4|12302.4|12317.4|12302.4|0
1644817960000|2022-02-14 05:52:40|12322.3|12297.3|12317.3|12302.3|12322.3|12302.3|12317.3|12297.3|0
1644817980000|2022-02-14 05:53:00|12316.8|12301.8|12316.8|12301.8|12316.8|12301.8|12316.8|12301.8|0
1644818140000|2022-02-14 05:55:40|12306.5|12291.5|12306.4|12291.4|12306.5|12291.5|12306.4|12291.4|1
1644818160000|2022-02-14 05:56:00|12308.4|12293.4|12309.4|12294.4|12309.4|12294.4|12308.4|12293.4|0
1644818170000|2022-02-14 05:56:10|12308.9|12293.9|12308.9|12293.9|12308.9|12293.9|12308.9|12293.9|0
1644818190000|2022-02-14 05:56:30|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|12309.4|12294.4|0
1644818210000|2022-02-14 05:56:50|12307.5|12292.5|12305.7|12290.7|12307.5|12292.5|12305.7|12290.7|0
1644818220000|2022-02-14 05:57:00|12303|12288|12303|12288|12303|12288|12303|12288|0
1644818230000|2022-02-14 05:57:10|12302.9|12287.9|12301.1|12286.1|12302.9|12287.9|12301.1|12286.1|0
1644818250000|2022-02-14 05:57:30|12302.6|12287.6|12302.6|12287.6|12302.6|12287.6|12302.6|12287.6|0
1644818260000|2022-02-14 05:57:40|12303.1|12288.1|12303.1|12288.1|12303.1|12288.1|12303.1|12288.1|0
1644818380000|2022-02-14 05:59:40|12303.6|12288.6|12303.6|12288.6|12303.6|12288.6|12303.6|12288.6|0
1644818430000|2022-02-14 06:00:30|12303.5|12288.5|12302.6|12287.6|12303.5|12288.5|12302.6|12287.6|0
1644818450000|2022-02-14 06:00:50|12299.4|12284.4|12299.1|12284.1|12299.4|12284.4|12299.1|12284.1|1
1644818460000|2022-02-14 06:01:00|12300.1|12285.1|12300.1|12285.1|12300.1|12285.1|12300.1|12285.1|1
1644818470000|2022-02-14 06:01:10|12300.2|12285.2|12300.6|12285.6|12300.6|12285.6|12300.2|12285.2|0
1644818480000|2022-02-14 06:01:20|12300.5|12285.5|12299.1|12284.1|12300.5|12285.5|12299.1|12284.1|0
1644818530000|2022-02-14 06:02:10|12298.7|12283.7|12298.7|12283.7|12298.7|12283.7|12298.7|12283.7|1
1644818560000|2022-02-14 06:02:40|12298.3|12283.3|12298.3|12283.3|12298.3|12283.3|12298.3|12283.3|2
1644818620000|2022-02-14 06:03:40|12297.8|12282.8|12300.2|12285.2|12300.2|12285.2|12297.8|12282.8|2
1644818640000|2022-02-14 06:04:00|12300.1|12285.1|12298.8|12283.8|12300.1|12285.1|12298.8|12283.8|0
1644818760000|2022-02-14 06:06:00|||||||||1
1644818840000|2022-02-14 06:07:20|12298.7|12283.7|12298.7|12283.7|12298.7|12283.7|12298.7|12283.7|0
1644818880000|2022-02-14 06:08:00|12298.6|12283.6|12296.3|12281.3|12298.6|12283.6|12296.2|12281.2|21
1644819020000|2022-02-14 06:10:20|12299.6|12284.6|12302.6|12287.6|12302.6|12287.6|12299.6|12284.6|1
1644819040000|2022-02-14 06:10:40|12299.6|12284.6|12302.1|12287.1|12302.1|12287.1|12299.6|12284.6|0
1644819050000|2022-02-14 06:10:50|12306.6|12291.6|12299.6|12284.6|12306.6|12291.6|12299.6|12284.6|3
1644819060000|2022-02-14 06:11:00|12299.3|12284.3|12299.3|12284.3|12299.3|12284.3|12299.3|12284.3|1
1644819110000|2022-02-14 06:11:50|12300.3|12285.3|12300.3|12285.3|12300.3|12285.3|12300.3|12285.3|0
1644819120000|2022-02-14 06:12:00|12300.7|12285.7|12300.7|12285.7|12300.7|12285.7|12300.7|12285.7|0
1644819130000|2022-02-14 06:12:10|12301.6|12286.6|12302.3|12287.3|12302.3|12287.3|12301.6|12286.6|20
1644819140000|2022-02-14 06:12:20|12302.4|12287.4|12302.4|12287.4|12302.4|12287.4|12302.4|12287.4|0
1644819160000|2022-02-14 06:12:40|12302.8|12287.8|12302.8|12287.8|12302.8|12287.8|12302.8|12287.8|0
1644819170000|2022-02-14 06:12:50|12300.7|12285.7|12300.7|12285.7|12300.7|12285.7|12300.7|12285.7|17
1644819200000|2022-02-14 06:13:20|12302.1|12287.1|12302.1|12287.1|12302.1|12287.1|12302.1|12287.1|2
1644819210000|2022-02-14 06:13:30|12302.5|12287.5|12302.5|12287.5|12302.5|12287.5|12302.5|12287.5|2
1644819220000|2022-02-14 06:13:40|||||||||4
1644819230000|2022-02-14 06:13:50|||||||||1
1644819240000|2022-02-14 06:14:00|||||||||5
1644819250000|2022-02-14 06:14:10|12303|12288|12303|12288|12303|12288|12303|12288|1
1644819370000|2022-02-14 06:16:10|12305.3|12290.3|12305.7|12290.7|12305.7|12290.7|12305.3|12290.3|2
1644819400000|2022-02-14 06:16:40|12306.7|12291.7|12306.7|12291.7|12306.7|12291.7|12306.7|12291.7|0
1644819410000|2022-02-14 06:16:50|12306.8|12291.8|12305.5|12290.5|12307.7|12292.7|12305.5|12290.5|0
1644819420000|2022-02-14 06:17:00|12305.9|12290.9|12303.1|12288.1|12305.9|12290.9|12303.1|12288.1|4
1644819490000|2022-02-14 06:18:10|12304|12289|12304|12289|12304|12289|12304|12289|0
1644819520000|2022-02-14 06:18:40|12302.5|12287.5|12302.5|12287.5|12302.5|12287.5|12302.5|12287.5|0
1644819540000|2022-02-14 06:19:00|12301.1|12286.1|12301.1|12286.1|12301.1|12286.1|12301.1|12286.1|18
1644819570000|2022-02-14 06:19:30|12302.4|12287.4|12302.9|12287.9|12302.9|12287.9|12302.4|12287.4|1
1644819580000|2022-02-14 06:19:40|||||||||2
1644819640000|2022-02-14 06:20:40|12303.4|12288.4|12303.4|12288.4|12303.4|12288.4|12303.4|12288.4|0
1644819660000|2022-02-14 06:21:00|12300.6|12285.6|12300.6|12285.6|12300.6|12285.6|12300.6|12285.6|31
1644819670000|2022-02-14 06:21:10|12300.2|12285.2|12300.2|12285.2|12300.2|12285.2|12300.2|12285.2|0
1644819680000|2022-02-14 06:21:20|||||||||1
1644819710000|2022-02-14 06:21:50|12302.9|12287.9|12298.1|12283.1|12302.9|12287.9|12298.1|12283.1|12
1644819720000|2022-02-14 06:22:00|12298.6|12283.6|12298.6|12283.6|12298.6|12283.6|12298.6|12283.6|0
1644819750000|2022-02-14 06:22:30|12298.1|12283.1|12298.1|12283.1|12298.1|12283.1|12298.1|12283.1|0
1644819780000|2022-02-14 06:23:00|12297.9|12282.9|12296.6|12281.6|12297.9|12282.9|12296.6|12281.6|0
1644819820000|2022-02-14 06:23:40|12296.1|12281.1|12296.1|12281.1|12296.1|12281.1|12296.1|12281.1|0
1644819910000|2022-02-14 06:25:10|12296.6|12281.6|12295.6|12280.6|12296.6|12281.6|12295.6|12280.6|0
1644819940000|2022-02-14 06:25:40|12296.1|12281.1|12296.6|12281.6|12296.6|12281.6|12296.1|12281.1|0
1644819960000|2022-02-14 06:26:00|12295.1|12280.1|12295.1|12280.1|12295.1|12280.1|12295.1|12280.1|0
1644819970000|2022-02-14 06:26:10|12296.3|12281.3|12295.6|12280.6|12296.3|12281.3|12295.6|12280.6|0
1644819990000|2022-02-14 06:26:30|12295.4|12280.4|12294.7|12279.7|12295.4|12280.4|12294.6|12279.6|1
1644820000000|2022-02-14 06:26:40|12294.6|12279.6|12294.6|12279.6|12294.6|12279.6|12294.6|12279.6|0
1644820010000|2022-02-14 06:26:50|||||||||4
1644820020000|2022-02-14 06:27:00|||||||||2
1644820080000|2022-02-14 06:28:00|12295|12280|12295|12280|12295|12280|12295|12280|15
1644820270000|2022-02-14 06:31:10|12294.5|12279.5|12294.5|12279.5|12294.5|12279.5|12294.5|12279.5|0
1644820800000|2022-02-14 06:40:00|||||||||1
1644820960000|2022-02-14 06:42:40|12285|12270|12285.1|12270.1|12285.1|12270.1|12285|12270|5
1644820970000|2022-02-14 06:42:50|12286.9|12271.9|12286.3|12271.3|12287.2|12272.2|12285.9|12270.9|4
1644821060000|2022-02-14 06:44:20|12286.4|12271.4|12286.4|12271.4|12286.4|12271.4|12286.4|12271.4|0
1644821180000|2022-02-14 06:46:20|12285.9|12270.9|12285.4|12270.4|12285.9|12270.9|12285.4|12270.4|0
1644821190000|2022-02-14 06:46:30|12285.9|12270.9|12286.3|12271.3|12286.3|12271.3|12285.9|12270.9|1
1644821250000|2022-02-14 06:47:30|12285.1|12270.1|12285.1|12270.1|12285.1|12270.1|12285.1|12270.1|0
1644821260000|2022-02-14 06:47:40|12286.3|12271.3|12286.3|12271.3|12286.3|12271.3|12285.1|12270.1|1
1644821320000|2022-02-14 06:48:40|||||||||1
1644821340000|2022-02-14 06:49:00|12286.4|12271.4|12286.3|12271.3|12286.4|12271.4|12285.9|12270.9|4
1644821380000|2022-02-14 06:49:40|12286.8|12271.8|12286.8|12271.8|12286.8|12271.8|12286.8|12271.8|0
1644821400000|2022-02-14 06:50:00|12286.3|12271.3|12286.3|12271.3|12286.3|12271.3|12286.3|12271.3|0
1644821430000|2022-02-14 06:50:30|12286.8|12271.8|12286.8|12271.8|12286.8|12271.8|12286.8|12271.8|0
1644821470000|2022-02-14 06:51:10|12287.2|12272.2|12287.2|12272.2|12287.2|12272.2|12287.2|12272.2|0
1644821520000|2022-02-14 06:52:00|12286.8|12271.8|12286.8|12271.8|12286.8|12271.8|12286.8|12271.8|0
1644821530000|2022-02-14 06:52:10|12286.7|12271.7|12286.7|12271.7|12286.7|12271.7|12286.7|12271.7|0
1644821560000|2022-02-14 06:52:40|||||||||6
1644821580000|2022-02-14 06:53:00|||||||||1
1644821620000|2022-02-14 06:53:40|12287.2|12272.2|12287.2|12272.2|12287.2|12272.2|12287.2|12272.2|0
1644821790000|2022-02-14 06:56:30|12286.7|12271.7|12286.7|12271.7|12286.7|12271.7|12286.7|12271.7|0
1644821820000|2022-02-14 06:57:00|12287.2|12272.2|12287.9|12272.9|12287.9|12272.9|12286.7|12271.7|0
1644821840000|2022-02-14 06:57:20|12287.7|12272.7|12287.2|12272.2|12287.7|12272.7|12287.2|12272.2|0
1644821910000|2022-02-14 06:58:30|12286.3|12271.3|12286.3|12271.3|12286.3|12271.3|12286.3|12271.3|0
1644821920000|2022-02-14 06:58:40|12284.3|12269.3|12284.3|12269.3|12284.3|12269.3|12284.3|12269.3|0
1644821930000|2022-02-14 06:58:50|12282.9|12267.9|12249|12234|12282.9|12267.9|12245.4|12230.4|185
1644821940000|2022-02-14 06:59:00|12248.5|12233.5|12250.4|12235.4|12250.4|12235.4|12245.1|12230.1|5
1644821950000|2022-02-14 06:59:10|12250.5|12235.5|12258.1|12243.1|12258.1|12243.1|12250.5|12235.5|1
1644821960000|2022-02-14 06:59:20|12258.2|12243.2|12262.5|12247.5|12262.5|12247.5|12258.2|12243.2|0
1644821970000|2022-02-14 06:59:30|12262.3|12247.3|12264.8|12249.8|12264.8|12249.8|12262.3|12247.3|0
1644821980000|2022-02-14 06:59:40|12265.7|12250.7|12265.7|12250.7|12265.7|12250.7|12265.7|12250.7|0
1644821990000|2022-02-14 06:59:50|12266.2|12251.2|12272|12247|12272|12253.1|12266.2|12246.5|4
1644822000000|2022-02-14 07:00:00|12266.1|12251.1|12266.7|12251.7|12266.7|12251.7|12263.8|12248.8|2
1644822010000|2022-02-14 07:00:10|12266.2|12251.2|12266.2|12251.2|12266.2|12251.2|12266.2|12251.2|0
1644822060000|2022-02-14 07:01:00|12265.3|12250.3|12270.6|12255.6|12270.6|12255.6|12265.3|12250.3|0
1644822070000|2022-02-14 07:01:10|12270.7|12255.7|12270.6|12255.6|12271.6|12256.6|12270.2|12255.2|0
1644822080000|2022-02-14 07:01:20|12270.7|12255.7|12266.4|12251.4|12270.7|12255.7|12266.4|12251.4|0
1644822090000|2022-02-14 07:01:30|12265.9|12250.9|12266.2|12251.2|12266.2|12251.2|12265.4|12250.4|0
1644822100000|2022-02-14 07:01:40|12266.1|12251.1|12265.2|12250.2|12266.1|12251.1|12265.2|12250.2|0
1644822120000|2022-02-14 07:02:00|12264.3|12249.3|12268.7|12253.7|12269.8|12254.8|12264.3|12249.3|2
1644822130000|2022-02-14 07:02:10|12269.2|12254.2|12268.2|12253.2|12269.2|12254.2|12267.2|12252.2|0
1644822180000|2022-02-14 07:03:00|12267.7|12252.7|12267.7|12252.7|12267.7|12252.7|12267.7|12252.7|0
1644822200000|2022-02-14 07:03:20|12267.8|12252.8|12273.2|12258.2|12273.2|12258.2|12266.4|12251.4|0
1644822210000|2022-02-14 07:03:30|12274.1|12259.1|12274.1|12259.1|12274.1|12259.1|12274.1|12259.1|0
1644822220000|2022-02-14 07:03:40|||||||||1
1644822240000|2022-02-14 07:04:00|12274.2|12259.2|12275.1|12260.1|12276.3|12261.3|12274.1|12259.1|0
1644822260000|2022-02-14 07:04:20|12275.7|12260.7|12275.7|12260.7|12275.7|12260.7|12275.7|12260.7|0
1644822270000|2022-02-14 07:04:30|12276.2|12261.2|12276.2|12261.2|12276.2|12261.2|12276.2|12261.2|0
1644822280000|2022-02-14 07:04:40|12275.7|12260.7|12275.7|12260.7|12275.7|12260.7|12275.7|12260.7|0
1644822300000|2022-02-14 07:05:00|12275.2|12260.2|12275.3|12260.3|12276.2|12261.2|12275.2|12260.2|0
1644822310000|2022-02-14 07:05:10|12276.2|12261.2|12276.2|12261.2|12276.2|12261.2|12276.2|12261.2|0
1644822320000|2022-02-14 07:05:20|12275.7|12260.7|12275.7|12260.7|12275.7|12260.7|12275.7|12260.7|0
1644822360000|2022-02-14 07:06:00|12275.2|12260.2|12275.7|12260.7|12275.7|12260.7|12275.2|12260.2|0
1644822390000|2022-02-14 07:06:30|12276.2|12261.2|12276.2|12261.2|12276.2|12261.2|12276.2|12261.2|0
1644822400000|2022-02-14 07:06:40|12275.8|12260.8|12275.7|12260.7|12275.8|12260.8|12275.7|12260.7|0
1644822420000|2022-02-14 07:07:00|12274.8|12259.8|12275.3|12260.3|12275.3|12260.3|12274.8|12259.8|0
1644822430000|2022-02-14 07:07:10|12275.7|12260.7|12275.3|12260.3|12275.7|12260.7|12275.2|12260.2|0
1644822440000|2022-02-14 07:07:20|12275.7|12260.7|12275.7|12260.7|12275.7|12260.7|12275.7|12260.7|0
1644822450000|2022-02-14 07:07:30|12275.2|12260.2|12276.2|12261.2|12276.2|12261.2|12275.2|12260.2|0
1644822480000|2022-02-14 07:08:00|12276.3|12261.3|12277.8|12262.8|12277.8|12262.8|12276.3|12261.3|0
1644822520000|2022-02-14 07:08:40|12277.3|12262.3|12277.8|12262.8|12277.8|12262.8|12277.3|12262.3|0
1644822540000|2022-02-14 07:09:00|12277.3|12262.3|12277.7|12262.7|12277.8|12262.8|12276.8|12261.8|0
1644822550000|2022-02-14 07:09:10|12277.3|12262.3|12277.3|12262.3|12277.8|12262.8|12277.3|12262.3|0
1644822600000|2022-02-14 07:10:00|12277.2|12262.2|12277.3|12262.3|12277.3|12262.3|12276.3|12261.3|0
1644822610000|2022-02-14 07:10:10|12274.3|12259.3|12274.3|12259.3|12274.3|12259.3|12274.3|12259.3|0
1644822620000|2022-02-14 07:10:20|12274.8|12259.8|12273.3|12258.3|12274.8|12259.8|12272.8|12257.8|1
1644822670000|2022-02-14 07:11:10|12273.8|12258.8|12273.8|12258.8|12273.8|12258.8|12273.8|12258.8|0
1644822720000|2022-02-14 07:12:00|12275.3|12260.3|12278.8|12263.8|12278.8|12263.8|12274.7|12259.7|0
1644822730000|2022-02-14 07:12:10|12278.7|12263.7|12278.2|12263.2|12278.7|12263.7|12278.2|12263.2|0
1644822740000|2022-02-14 07:12:20|12277.7|12262.7|12277.7|12262.7|12277.7|12262.7|12277.7|12262.7|0
1644822790000|2022-02-14 07:13:10|12278.2|12263.2|12279.2|12264.2|12279.2|12264.2|12278.2|12263.2|0
1644822830000|2022-02-14 07:13:50|12279.1|12264.1|12278.7|12263.7|12279.1|12264.1|12278.7|12263.7|0
1644822840000|2022-02-14 07:14:00|12278.8|12263.8|12278.3|12263.3|12278.8|12263.8|12277.8|12262.8|0
1644822850000|2022-02-14 07:14:10|12278.7|12263.7|12278.7|12263.7|12278.7|12263.7|12278.7|12263.7|0
1644822860000|2022-02-14 07:14:20|12278.6|12263.6|12277.8|12262.8|12278.6|12263.6|12277.8|12262.8|0
1644822870000|2022-02-14 07:14:30|12278.2|12263.2|12279.2|12264.2|12279.3|12264.3|12278.2|12263.2|0
1644822880000|2022-02-14 07:14:40|12279.3|12264.3|12279.3|12264.3|12279.3|12264.3|12279.3|12264.3|0
1644822890000|2022-02-14 07:14:50|12281.8|12266.8|12284.6|12269.6|12284.6|12269.6|12281.8|12266.8|0
1644822900000|2022-02-14 07:15:00|12284.8|12269.8|12286.3|12271.3|12286.3|12271.3|12284.8|12269.8|0
1644822910000|2022-02-14 07:15:10|12286.8|12271.8|12286.8|12271.8|12286.8|12271.8|12286.8|12271.8|0
1644822920000|2022-02-14 07:15:20|12287.3|12272.3|12288.3|12273.3|12288.3|12273.3|12287.3|12272.3|0
1644822930000|2022-02-14 07:15:30|12288.2|12273.2|12288.3|12273.3|12288.3|12273.3|12288.2|12273.2|0
1644822950000|2022-02-14 07:15:50|12288.2|12273.2|12287.7|12272.7|12288.2|12273.2|12287.7|12272.7|0
1644822990000|2022-02-14 07:16:30|12287.6|12272.6|12288.3|12273.3|12288.3|12273.3|12287.3|12272.3|0
1644823000000|2022-02-14 07:16:40|12286.7|12271.7|12286.2|12271.2|12286.7|12271.7|12286.2|12271.2|1
1644823010000|2022-02-14 07:16:50|12286.1|12271.1|12285.7|12270.7|12286.1|12271.1|12285.2|12270.2|0
1644823020000|2022-02-14 07:17:00|12285.8|12270.8|12286.1|12271.1|12286.1|12271.1|12285.8|12270.8|0
1644823030000|2022-02-14 07:17:10|12285.7|12270.7|12285.7|12270.7|12285.7|12270.7|12285.7|12270.7|0
1644823040000|2022-02-14 07:17:20|12285.8|12270.8|12286.7|12271.7|12286.7|12271.7|12285.8|12270.8|0
1644823220000|2022-02-14 07:20:20|12286.5|12271.5|12285.7|12270.7|12286.5|12271.5|12285.7|12270.7|0
1644823230000|2022-02-14 07:20:30|12286.2|12271.2|12286.2|12271.2|12286.2|12271.2|12286.2|12271.2|0
1644823270000|2022-02-14 07:21:10|12286.1|12271.1|12286.2|12271.2|12286.2|12271.2|12286.1|12271.1|0
1644823320000|2022-02-14 07:22:00|12286.1|12271.1|12285.1|12270.1|12286.2|12271.2|12285.1|12270.1|0
1644823330000|2022-02-14 07:22:10|12284.6|12269.6|12284.6|12269.6|12284.6|12269.6|12284.6|12269.6|0
1644823360000|2022-02-14 07:22:40|12283.6|12268.6|12283.2|12268.2|12284.7|12269.7|12282.7|12267.7|0
1644823370000|2022-02-14 07:22:50|12283.1|12268.1|12283.2|12268.2|12283.2|12268.2|12283.1|12268.1|0
1644823380000|2022-02-14 07:23:00|12283.1|12268.1|12282.6|12267.6|12283.5|12268.5|12282.6|12267.6|0
1644823390000|2022-02-14 07:23:10|12282.2|12267.2|12281.3|12266.3|12282.6|12267.6|12281.2|12266.2|0
1644823400000|2022-02-14 07:23:20|12281.2|12266.2|12282.6|12267.6|12282.6|12267.6|12281.2|12266.2|0
1644823410000|2022-02-14 07:23:30|12282.7|12267.7|12281.2|12266.2|12282.7|12267.7|12281.2|12266.2|0
1644823430000|2022-02-14 07:23:50|12281.1|12266.1|12279.7|12264.7|12281.1|12266.1|12279.6|12264.6|0
1644823440000|2022-02-14 07:24:00|12280.2|12265.2|12280.2|12265.2|12280.2|12265.2|12280.2|12265.2|0
1644823520000|2022-02-14 07:25:20|12280.4|12265.4|12285.7|12270.7|12289.2|12270.7|12280.4|12264.2|0
1644823540000|2022-02-14 07:25:40|12286.2|12271.2|12286.2|12271.2|12286.2|12271.2|12286.2|12271.2|0
1644823560000|2022-02-14 07:26:00|12288.2|12273.2|12288.2|12273.2|12288.2|12273.2|12288.2|12273.2|0
1644823570000|2022-02-14 07:26:10|12288.3|12273.3|12292.5|12277.5|12292.5|12277.5|12288.3|12273.3|0
1644823580000|2022-02-14 07:26:20|12293|12278|12292.5|12277.5|12293.5|12278.5|12292.5|12277.5|0
1644823590000|2022-02-14 07:26:30|12293|12278|12293|12278|12293|12278|12293|12278|0
1644823600000|2022-02-14 07:26:40|12292|12277|12292.9|12277.9|12292.9|12277.9|12292|12277|0
1644823610000|2022-02-14 07:26:50|12292.4|12277.4|12292.5|12277.5|12292.5|12277.5|12291.6|12276.6|0
1644823650000|2022-02-14 07:27:30|12293|12278|12293|12278|12293|12278|12293|12278|0
1644823670000|2022-02-14 07:27:50|12293.5|12278.5|12293.5|12278.5|12293.5|12278.5|12293.5|12278.5|0
1644823680000|2022-02-14 07:28:00|12291.7|12276.7|12293.9|12278.9|12294.9|12279.9|12291.5|12276.5|2
1644823690000|2022-02-14 07:28:10|12293.4|12278.4|12293.4|12278.4|12293.4|12278.4|12293.4|12278.4|0
1644823710000|2022-02-14 07:28:30|12293|12278|12293|12278|12293|12278|12293|12278|0
1644823720000|2022-02-14 07:28:40|12292.4|12277.4|12291.5|12276.5|12292.4|12277.4|12291.5|12276.5|0
1644823740000|2022-02-14 07:29:00|12291.6|12276.6|12292|12277|12292|12277|12291.6|12276.6|0
1644823760000|2022-02-14 07:29:20|12293.8|12278.8|12294.4|12279.4|12294.4|12279.4|12293.8|12278.8|1
1644823770000|2022-02-14 07:29:30|12293.4|12278.4|12293.4|12278.4|12293.4|12278.4|12293.4|12278.4|0
1644823780000|2022-02-14 07:29:40|12292.5|12277.5|12292.5|12277.5|12292.5|12277.5|12292.5|12277.5|0
1644823800000|2022-02-14 07:30:00|12292|12277|12292|12277|12292|12277|12292|12277|0
1644823810000|2022-02-14 07:30:10|12291.9|12276.9|12291.5|12276.5|12291.9|12276.9|12291.5|12276.5|0
1644823830000|2022-02-14 07:30:30|12292|12277|12291.5|12276.5|12292|12277|12291|12276|0
1644823840000|2022-02-14 07:30:40|12291|12276|12290.6|12275.6|12291.5|12276.5|12290|12275|0
1644823850000|2022-02-14 07:30:50|12290.5|12275.5|12290.5|12275.5|12291.5|12276.5|12289.1|12274.1|0
1644823870000|2022-02-14 07:31:10|12290.6|12275.6|12290.7|12275.7|12291.6|12276.6|12290.6|12275.6|0
1644823880000|2022-02-14 07:31:20|12291.1|12276.1|12290.6|12275.6|12291.1|12276.1|12290.6|12275.6|0
1644823890000|2022-02-14 07:31:30|12290.7|12275.7|12290.6|12275.6|12290.7|12275.7|12290.6|12275.6|0
1644823900000|2022-02-14 07:31:40|12290.2|12275.2|12290.6|12275.6|12291.1|12276.1|12290.2|12275.2|0
1644823910000|2022-02-14 07:31:50|12290.4|12275.4|12287.6|12272.6|12290.4|12275.4|12287.6|12272.6|0
1644823940000|2022-02-14 07:32:20|12286.7|12271.7|12286.8|12271.8|12286.8|12271.8|12286.7|12271.7|0
1644823950000|2022-02-14 07:32:30|12287.7|12272.7|12287.7|12272.7|12287.7|12272.7|12287.7|12272.7|0
1644823990000|2022-02-14 07:33:10|12287.2|12272.2|12281.2|12266.2|12287.2|12272.2|12281.2|12266.2|0
1644824000000|2022-02-14 07:33:20|12281.3|12266.3|12282.2|12267.2|12282.2|12267.2|12281.3|12266.3|0
1644824020000|2022-02-14 07:33:40|12282.7|12267.7|12281.7|12266.7|12282.7|12267.7|12280.3|12265.3|0
1644824030000|2022-02-14 07:33:50|12282.2|12267.2|12281.6|12266.6|12282.2|12267.2|12280.7|12265.7|0
1644824040000|2022-02-14 07:34:00|12281.2|12266.2|12281.3|12266.3|12282.1|12267.1|12280.7|12265.7|0
1644824050000|2022-02-14 07:34:10|12282.1|12267.1|12281.2|12266.2|12282.1|12267.1|12280.3|12265.3|0
1644824060000|2022-02-14 07:34:20|12281.7|12266.7|12282.2|12267.2|12282.2|12267.2|12281.7|12266.7|0
1644824100000|2022-02-14 07:35:00|12282.7|12267.7|12282.7|12267.7|12282.7|12267.7|12282.7|12267.7|0
1644824160000|2022-02-14 07:36:00|12283.2|12268.2|12283.2|12268.2|12283.2|12268.2|12283.2|12268.2|0
1644824220000|2022-02-14 07:37:00|12283.7|12268.7|12283.7|12268.7|12283.7|12268.7|12283.7|12268.7|0
1644824250000|2022-02-14 07:37:30|12284.2|12269.2|12284.2|12269.2|12284.2|12269.2|12284.2|12269.2|0
1644824280000|2022-02-14 07:38:00|12284.3|12269.3|12285.2|12270.2|12289.7|12274.7|12284.3|12269.3|5
1644824290000|2022-02-14 07:38:10|12286.4|12271.4|12287.6|12272.6|12288.7|12273.7|12286.4|12271.4|0
1644824310000|2022-02-14 07:38:30|12288.2|12273.2|12288.2|12273.2|12288.2|12273.2|12288.2|12273.2|0
1644824320000|2022-02-14 07:38:40|12288.7|12273.7|12288.7|12273.7|12288.7|12273.7|12288.7|12273.7|0
1644824410000|2022-02-14 07:40:10|12286.8|12271.8|12288.9|12273.9|12288.9|12273.9|12286.8|12271.8|0
1644824440000|2022-02-14 07:40:40|12288.8|12273.8|12288.8|12273.8|12288.8|12273.8|12288.8|12273.8|0
1644824450000|2022-02-14 07:40:50|||||||||4
1644824530000|2022-02-14 07:42:10|12289.3|12274.3|12289.3|12274.3|12289.3|12274.3|12289.3|12274.3|0
1644824570000|2022-02-14 07:42:50|12288.3|12273.3|12288.8|12273.8|12288.8|12273.8|12288.3|12273.3|0
1644824620000|2022-02-14 07:43:40|12289.3|12274.3|12289.3|12274.3|12289.3|12274.3|12289.3|12274.3|0
1644824700000|2022-02-14 07:45:00|12289.7|12274.7|12289.7|12274.7|12289.7|12274.7|12289.7|12274.7|5
1644824800000|2022-02-14 07:46:40|12288.8|12273.8|12289.7|12274.7|12289.7|12274.7|12288.8|12273.8|0
1644824820000|2022-02-14 07:47:00|12288.8|12273.8|12286.9|12271.9|12289.7|12274.7|12286.9|12271.9|8
1644824830000|2022-02-14 07:47:10|12288.3|12273.3|12287.8|12272.8|12288.3|12273.3|12287.8|12272.8|0
1644824840000|2022-02-14 07:47:20|12288.3|12273.3|12288.3|12273.3|12288.3|12273.3|12288.3|12273.3|0
1644824870000|2022-02-14 07:47:50|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|0
1644824890000|2022-02-14 07:48:10|12287.9|12272.9|12287.8|12272.8|12287.9|12272.9|12287.8|12272.8|0
1644824900000|2022-02-14 07:48:20|||||||||2
1644824910000|2022-02-14 07:48:30|12287.9|12272.9|12288.3|12273.3|12288.3|12273.3|12287.9|12272.9|0
1644824940000|2022-02-14 07:49:00|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|12287.8|12272.8|0
1644824960000|2022-02-14 07:49:20|||||||||1
1644824980000|2022-02-14 07:49:40|12288.3|12273.3|12288.3|12273.3|12288.3|12273.3|12288.3|12273.3|1
1644825000000|2022-02-14 07:50:00|12287.9|12272.9|12287.9|12272.9|12287.9|12272.9|12287.8|12272.8|0
1644825010000|2022-02-14 07:50:10|12287.8|12272.8|12287.9|12272.9|12287.9|12272.9|12287.8|12272.8|0
1644825020000|2022-02-14 07:50:20|12287.8|12272.8|12287.9|12272.9|12287.9|12272.9|12287.8|12272.8|0
1644825030000|2022-02-14 07:50:30|12287.8|12272.8|12288.3|12273.3|12288.3|12273.3|12287.8|12272.8|0
1644825090000|2022-02-14 07:51:30|12288.8|12273.8|12288.8|12273.8|12288.8|12273.8|12288.8|12273.8|0
1644825180000|2022-02-14 07:53:00|||||||||5
1644825210000|2022-02-14 07:53:30|12289.4|12274.4|12297.7|12282.7|12298.7|12283.7|12289.4|12274.4|4
1644825220000|2022-02-14 07:53:40|12298.1|12283.1|12298.2|12283.2|12298.2|12283.2|12298.1|12283.1|0
1644825240000|2022-02-14 07:54:00|12299.1|12284.1|12299.6|12284.6|12299.6|12284.6|12299.1|12284.1|1
1644825250000|2022-02-14 07:54:10|12299.7|12284.7|12300.2|12285.2|12300.2|12285.2|12299.7|12284.7|0
1644825280000|2022-02-14 07:54:40|12300.1|12285.1|12300.1|12285.1|12300.1|12285.1|12300.1|12285.1|0
1644825300000|2022-02-14 07:55:00|12300.2|12285.2|12303.1|12288.1|12303.7|12288.7|12300.2|12285.2|0
1644825330000|2022-02-14 07:55:30|12302.6|12287.6|12302.6|12287.6|12302.6|12287.6|12302.6|12287.6|0
1644825360000|2022-02-14 07:56:00|12303.1|12288.1|12298.7|12283.7|12303.1|12288.1|12298.6|12283.6|0
1644825370000|2022-02-14 07:56:10|12299.1|12284.1|12299.1|12284.1|12299.1|12284.1|12299.1|12284.1|0
1644825390000|2022-02-14 07:56:30|12298.1|12283.1|12298.1|12283.1|12298.1|12283.1|12298.1|12283.1|0
1644825400000|2022-02-14 07:56:40|12296.2|12281.2|12296.2|12281.2|12296.2|12281.2|12296.2|12281.2|1
1644825410000|2022-02-14 07:56:50|12296.1|12281.1|12295.7|12280.7|12296.7|12281.7|12295.7|12280.7|0
1644825460000|2022-02-14 07:57:40|12295.6|12280.6|12295.6|12280.6|12295.6|12280.6|12295.6|12280.6|0
1644825470000|2022-02-14 07:57:50|12294.7|12279.7|12294.8|12279.8|12294.8|12279.8|12294.7|12279.7|1
1644825480000|2022-02-14 07:58:00|12294.9|12279.9|12292.9|12277.9|12294.9|12279.9|12292.9|12277.9|1
1644825500000|2022-02-14 07:58:20|12292.4|12277.4|12292.5|12277.5|12292.5|12277.5|12292.4|12277.4|0
1644825510000|2022-02-14 07:58:30|12293.8|12278.8|12293.8|12278.8|12293.8|12278.8|12293.8|12278.8|0
1644825520000|2022-02-14 07:58:40|12293.9|12278.9|12293.8|12278.8|12294.7|12279.7|12293.7|12278.7|0
1644825550000|2022-02-14 07:59:10|12293.3|12278.3|12293.8|12278.8|12293.8|12278.8|12293.3|12278.3|1
1644825560000|2022-02-14 07:59:20|12294.3|12279.3|12292.8|12277.8|12294.3|12279.3|12291.8|12276.8|0
1644825570000|2022-02-14 07:59:30|12292.7|12277.7|12290.8|12275.8|12292.7|12277.7|12289.4|12274.4|0
1644825580000|2022-02-14 07:59:40|12289.9|12274.9|12290.9|12275.9|12291.8|12276.8|12289.9|12274.9|0
1644825590000|2022-02-14 07:59:50|12291.3|12276.3|12290.8|12275.8|12292.2|12277.2|12290.8|12275.8|0
1644825600000|2022-02-14 08:00:00|12291.3|12276.3|12291.7|12276.7|12291.8|12276.8|12290.9|12275.9|0
1644825610000|2022-02-14 08:00:10|12289.8|12274.8|12278.7|12263.7|12289.9|12274.9|12278.7|12263.7|3
1644825630000|2022-02-14 08:00:30|12277.8|12262.8|12277.8|12262.8|12277.8|12262.8|12277.8|12262.8|0
1644825650000|2022-02-14 08:00:50|12277.7|12262.7|12274.6|12259.6|12277.7|12262.7|12274.6|12259.6|0
1644825660000|2022-02-14 08:01:00|12273.7|12258.7|12273.7|12258.7|12273.7|12258.7|12273.7|12258.7|0
1644825700000|2022-02-14 08:01:40|12273.2|12258.2|12266.4|12251.4|12273.6|12258.6|12266.4|12251.4|5
1644825720000|2022-02-14 08:02:00|12266.8|12251.8|12266.8|12251.8|12266.8|12251.8|12266.8|12251.8|0
1644825730000|2022-02-14 08:02:10|12265.4|12250.4|12265.4|12250.4|12265.4|12250.4|12265.3|12250.3|0
1644825760000|2022-02-14 08:02:40|12265.8|12250.8|12265.2|12250.2|12265.8|12250.8|12265.2|12250.2|0
1644825770000|2022-02-14 08:02:50|12265.3|12250.3|12265.3|12250.3|12265.3|12250.3|12265.3|12250.3|1
1644825780000|2022-02-14 08:03:00|12263.9|12248.9|12263.9|12248.9|12263.9|12248.9|12263.9|12248.9|5
1644825790000|2022-02-14 08:03:10|12264.3|12249.3|12264.3|12249.3|12264.3|12249.3|12264.3|12249.3|0
1644825800000|2022-02-14 08:03:20|12265.4|12250.4|12271.1|12256.1|12271.1|12256.1|12265.4|12250.4|0
1644825810000|2022-02-14 08:03:30|12269.8|12254.8|12266.3|12251.3|12270.3|12255.3|12266.3|12251.3|0
1644825820000|2022-02-14 08:03:40|12266.8|12251.8|12271.8|12256.8|12271.8|12256.8|12266.8|12251.8|0
1644825830000|2022-02-14 08:03:50|12271.3|12256.3|12266|12251|12271.3|12256.3|12265.6|12250.6|1
1644825840000|2022-02-14 08:04:00|12269.2|12254.2|12269.2|12254.2|12269.2|12254.2|12269.2|12254.2|0
1644825870000|2022-02-14 08:04:30|12269.1|12254.1|12267.3|12252.3|12269.1|12254.1|12267.3|12252.3|0
1644825880000|2022-02-14 08:04:40|12267.8|12252.8|12267.8|12252.8|12269.2|12254.2|12267.7|12252.7|0
1644825900000|2022-02-14 08:05:00|12266.3|12251.3|12265.8|12250.8|12266.7|12251.7|12265.8|12250.8|0
1644825910000|2022-02-14 08:05:10|12264.8|12249.8|12264.8|12249.8|12264.8|12249.8|12264.8|12249.8|0
1644825940000|2022-02-14 08:05:40|12264.3|12249.3|12264.3|12249.3|12264.3|12249.3|12264.3|12249.3|0
1644825950000|2022-02-14 08:05:50|12264.4|12249.4|12264.8|12249.8|12265.3|12250.3|12264.4|12249.4|0
1644825960000|2022-02-14 08:06:00|12264.3|12249.3|12263.8|12248.8|12264.3|12249.3|12263.8|12248.8|0
1644826000000|2022-02-14 08:06:40|12263.6|12248.6|12259.2|12244.2|12263.6|12248.6|12259.2|12244.2|8
1644826010000|2022-02-14 08:06:50|12257.4|12242.4|12257.8|12242.8|12258.3|12243.3|12257.4|12242.4|0
1644826020000|2022-02-14 08:07:00|12257.3|12242.3|12257.3|12242.3|12257.3|12242.3|12257.3|12242.3|0
1644826030000|2022-02-14 08:07:10|12257.2|12242.2|12255.8|12240.8|12257.2|12242.2|12255.8|12240.8|0
1644826050000|2022-02-14 08:07:30|12255.3|12240.3|12254.8|12239.8|12255.3|12240.3|12253.8|12238.8|0
1644826060000|2022-02-14 08:07:40|12254.3|12239.3|12255.8|12240.8|12255.8|12240.8|12252.8|12237.8|1
1644826070000|2022-02-14 08:07:50|12255.9|12240.9|12256.8|12241.8|12256.8|12241.8|12255.9|12240.9|0
1644826080000|2022-02-14 08:08:00|12256.3|12241.3|12256.9|12241.9|12256.9|12241.9|12256.3|12241.3|0
1644826090000|2022-02-14 08:08:10|12257.3|12242.3|12257.3|12242.3|12257.3|12242.3|12257.3|12242.3|0
1644826100000|2022-02-14 08:08:20|12257.7|12242.7|12257.7|12242.7|12257.7|12242.7|12257.7|12242.7|0
1644826110000|2022-02-14 08:08:30|12262.3|12247.3|12259.4|12244.4|12262.3|12247.3|12259.4|12244.4|0
1644826120000|2022-02-14 08:08:40|12259.8|12244.8|12259.8|12244.8|12259.8|12244.8|12259.8|12244.8|0
1644826130000|2022-02-14 08:08:50|12259.9|12244.9|12259.3|12244.3|12260.8|12245.8|12259.3|12244.3|0
1644826150000|2022-02-14 08:09:10|12260.3|12245.3|12260.3|12245.3|12260.3|12245.3|12260.3|12245.3|0
1644826160000|2022-02-14 08:09:20|12260.7|12245.7|12261.7|12246.7|12261.7|12246.7|12260.7|12245.7|0
1644826170000|2022-02-14 08:09:30|12262.2|12247.2|12265.2|12250.2|12265.2|12250.2|12262.2|12247.2|0
1644826180000|2022-02-14 08:09:40|12265.7|12250.7|12265.7|12250.7|12265.7|12250.7|12265.7|12250.7|0
1644826190000|2022-02-14 08:09:50|12265.6|12250.6|12264.2|12249.2|12265.6|12250.6|12264.2|12249.2|0
1644826200000|2022-02-14 08:10:00|12263.7|12248.7|12263.7|12248.7|12263.7|12248.7|12263.7|12248.7|0
1644826220000|2022-02-14 08:10:20|12263.8|12248.8|12264.3|12249.3|12264.3|12249.3|12263.8|12248.8|0
1644826230000|2022-02-14 08:10:30|12264.7|12249.7|12264.7|12249.7|12264.7|12249.7|12264.7|12249.7|0
1644826250000|2022-02-14 08:10:50|12264.6|12249.6|12263.2|12248.2|12264.6|12249.6|12263.2|12248.2|0
1644826260000|2022-02-14 08:11:00|12263|12248|12259.8|12244.8|12263|12248|12259.7|12244.7|0
1644826270000|2022-02-14 08:11:10|12260.8|12245.8|12260.9|12245.9|12260.9|12245.9|12260.8|12245.8|2
1644826300000|2022-02-14 08:11:40|12259.4|12244.4|12250.5|12235.5|12259.4|12244.4|12250.5|12235.5|15
1644826320000|2022-02-14 08:12:00|12250.9|12235.9|12253.4|12238.4|12254.9|12239.9|12249.9|12234.9|12
1644826330000|2022-02-14 08:12:10|12253.8|12238.8|12253.9|12238.9|12253.9|12238.9|12253.4|12238.4|0
1644826340000|2022-02-14 08:12:20|12253.8|12238.8|12253.4|12238.4|12253.8|12238.8|12253.4|12238.4|2
1644826350000|2022-02-14 08:12:30|12253.9|12238.9|12257.8|12242.8|12259.2|12244.2|12253.2|12238.2|3
1644826360000|2022-02-14 08:12:40|12258.3|12243.3|12258.3|12243.3|12258.3|12243.3|12258.3|12243.3|0
1644826370000|2022-02-14 08:12:50|12258.2|12243.2|12258.2|12243.2|12258.2|12243.2|12258.2|12243.2|0
1644826380000|2022-02-14 08:13:00|12258.3|12243.3|12261.2|12246.2|12261.2|12246.2|12258.3|12243.3|0
1644826390000|2022-02-14 08:13:10|12261.3|12246.3|12262.2|12247.2|12262.2|12247.2|12261.3|12246.3|0
1644826420000|2022-02-14 08:13:40|12261.7|12246.7|12262.2|12247.2|12263.2|12248.2|12261.7|12246.7|0
1644826430000|2022-02-14 08:13:50|12263.7|12248.7|12262.2|12247.2|12263.7|12248.7|12262.2|12247.2|0
1644826440000|2022-02-14 08:14:00|12261.3|12246.3|12261.3|12246.3|12261.3|12246.3|12261.3|12246.3|2
1644826460000|2022-02-14 08:14:20|12261.1|12246.1|12259.3|12244.3|12261.1|12246.1|12259.3|12244.3|0
1644826470000|2022-02-14 08:14:30|12258.8|12243.8|12256.3|12241.3|12258.8|12243.8|12256.3|12241.3|1
1644826480000|2022-02-14 08:14:40|12255.8|12240.8|12255.8|12240.8|12255.8|12240.8|12255.8|12240.8|0
1644826510000|2022-02-14 08:15:10|12255.7|12240.7|12253.3|12238.3|12255.7|12240.7|12253.3|12238.3|0
1644826520000|2022-02-14 08:15:20|12252.8|12237.8|12253.2|12238.2|12254.2|12239.2|12252.8|12237.8|0
1644826570000|2022-02-14 08:16:10|12253.6|12238.6|12252.6|12237.6|12253.6|12238.6|12252.6|12237.6|3
1644826590000|2022-02-14 08:16:30|12252.1|12237.1|12252.1|12237.1|12252.1|12237.1|12252.1|12237.1|0
1644826620000|2022-02-14 08:17:00|12255.7|12240.7|12256.2|12241.2|12257.2|12242.2|12255.7|12240.7|5
1644826630000|2022-02-14 08:17:10|12256.8|12241.8|12257.2|12242.2|12257.7|12242.7|12256.8|12241.8|1
1644826650000|2022-02-14 08:17:30|12256.8|12241.8|12256.8|12241.8|12256.8|12241.8|12256.8|12241.8|1
1644826660000|2022-02-14 08:17:40|12257.3|12242.3|12257.3|12242.3|12257.3|12242.3|12257.3|12242.3|0
1644826690000|2022-02-14 08:18:10|12255.7|12240.7|12255.8|12240.8|12255.8|12240.8|12255.7|12240.7|0
1644826700000|2022-02-14 08:18:20|12256.2|12241.2|12255.2|12240.2|12256.2|12241.2|12255.2|12240.2|0
1644826720000|2022-02-14 08:18:40|12254.7|12239.7|12254.5|12239.5|12254.7|12239.7|12254.5|12239.5|0
1644826730000|2022-02-14 08:18:50|12250.8|12235.8|12250.8|12235.8|12250.8|12235.8|12250.8|12235.8|0
1644826740000|2022-02-14 08:19:00|12250.3|12235.3|12250.3|12235.3|12250.3|12235.3|12250.3|12235.3|0
1644826760000|2022-02-14 08:19:20|12249.8|12234.8|12249.8|12234.8|12249.8|12234.8|12249.8|12234.8|0
1644826790000|2022-02-14 08:19:50|12249.9|12234.9|12250.3|12235.3|12250.3|12235.3|12249.8|12234.8|0
1644826800000|2022-02-14 08:20:00|12255.3|12240.3|12255.3|12240.3|12255.3|12240.3|12255.3|12240.3|0
1644826810000|2022-02-14 08:20:10|12257.2|12242.2|12256.2|12241.2|12257.2|12242.2|12256.2|12241.2|0
1644826830000|2022-02-14 08:20:30|12256.3|12241.3|12256.7|12241.7|12256.7|12241.7|12256.3|12241.3|0
1644826840000|2022-02-14 08:20:40|12256.8|12241.8|12256.8|12241.8|12256.8|12241.8|12256.8|12241.8|0
1644826870000|2022-02-14 08:21:10|12255.8|12240.8|12255.3|12240.3|12255.8|12240.8|12255.3|12240.3|0
1644826880000|2022-02-14 08:21:20|12255.2|12240.2|12254.7|12239.7|12255.2|12240.2|12254.7|12239.7|0
1644826890000|2022-02-14 08:21:30|12254.2|12239.2|12253.7|12238.7|12254.2|12239.2|12253.7|12238.7|0
1644826900000|2022-02-14 08:21:40|12254|12239|12256.2|12241.2|12256.2|12241.2|12254|12239|0
1644826910000|2022-02-14 08:21:50|12255.7|12240.7|12255.7|12240.7|12255.7|12240.7|12255.7|12240.7|0
1644826980000|2022-02-14 08:23:00|12255.3|12240.3|12252.8|12237.8|12255.3|12240.3|12252.8|12237.8|5
1644826990000|2022-02-14 08:23:10|12252.3|12237.3|12252.3|12237.3|12252.3|12237.3|12252.3|12237.3|0
1644827000000|2022-02-14 08:23:20|12252.4|12237.4|12252.8|12237.8|12252.8|12237.8|12252.4|12237.4|0
1644827010000|2022-02-14 08:23:30|12252.3|12237.3|12253.9|12238.9|12256.1|12241.1|12252.3|12237.3|23
1644827020000|2022-02-14 08:23:40|12254|12239|12254.4|12239.4|12254.4|12239.4|12254|12239|0
1644827040000|2022-02-14 08:24:00|12255.4|12240.4|12257.8|12242.8|12257.8|12242.8|12255.4|12240.4|0
1644827050000|2022-02-14 08:24:10|12257.7|12242.7|12257.7|12242.7|12257.7|12242.7|12257.7|12242.7|0
1644827060000|2022-02-14 08:24:20|12257.3|12242.3|12257.3|12242.3|12257.3|12242.3|12257.3|12242.3|0
1644827080000|2022-02-14 08:24:40|12256.3|12241.3|12256.3|12241.3|12256.3|12241.3|12256.3|12241.3|0
1644827090000|2022-02-14 08:24:50|12255.8|12240.8|12258.1|12243.1|12258.1|12243.1|12255.8|12240.8|0
1644827140000|2022-02-14 08:25:40|12257.7|12242.7|12257.7|12242.7|12257.7|12242.7|12257.7|12242.7|0
1644827160000|2022-02-14 08:26:00|12253.8|12238.8|12253.9|12238.9|12253.9|12238.9|12253.8|12238.8|0
1644827170000|2022-02-14 08:26:10|12253.7|12238.7|12251.5|12236.5|12253.7|12238.7|12251.4|12236.4|0
1644827180000|2022-02-14 08:26:20|12252.4|12237.4|12252.9|12237.9|12252.9|12237.9|12252.4|12237.4|0
1644827190000|2022-02-14 08:26:30|12252.4|12237.4|12251.4|12236.4|12252.4|12237.4|12251|12236|0
1644827200000|2022-02-14 08:26:40|12251|12236|12250.9|12235.9|12251.4|12236.4|12250.9|12235.9|7
1644827210000|2022-02-14 08:26:50|12251.2|12236.2|12250.3|12235.3|12251.2|12236.2|12250.3|12235.3|0
1644827220000|2022-02-14 08:27:00|12249.8|12234.8|12249.3|12234.3|12249.8|12234.8|12249.3|12234.3|2
1644827230000|2022-02-14 08:27:10|12249.4|12234.4|12249.9|12234.9|12249.9|12234.9|12249.4|12234.4|2
1644827240000|2022-02-14 08:27:20|12249.4|12234.4|12249.4|12234.4|12249.4|12234.4|12249.4|12234.4|0
1644827260000|2022-02-14 08:27:40|12249.9|12234.9|12255.3|12240.3|12255.3|12240.3|12249.4|12234.4|3
1644827270000|2022-02-14 08:27:50|12256.3|12241.3|12256.8|12241.8|12256.8|12241.8|12256.3|12241.3|2
1644827290000|2022-02-14 08:28:10|12258.1|12243.1|12258.1|12243.1|12258.1|12243.1|12258.1|12243.1|0
1644827300000|2022-02-14 08:28:20|12258.6|12243.6|12258.6|12243.6|12258.6|12243.6|12258.6|12243.6|0
1644827310000|2022-02-14 08:28:30|12258.7|12243.7|12259.1|12244.1|12259.1|12244.1|12258.7|12243.7|0
1644827340000|2022-02-14 08:29:00|12259.2|12244.2|12259.6|12244.6|12259.6|12244.6|12259.2|12244.2|0
1644827460000|2022-02-14 08:31:00|12255.7|12240.7|12256.2|12241.2|12256.2|12241.2|12255.7|12240.7|0
1644827470000|2022-02-14 08:31:10|12251.7|12236.7|12251.8|12236.8|12251.8|12236.8|12251.7|12236.7|4
1644827510000|2022-02-14 08:31:50|12251.7|12236.7|12255.7|12240.7|12255.7|12240.7|12250.8|12235.8|0
1644827520000|2022-02-14 08:32:00|12256.6|12241.6|12257.6|12242.6|12257.6|12242.6|12256.6|12241.6|0
1644827530000|2022-02-14 08:32:10|12257.2|12242.2|12257.2|12242.2|12257.2|12242.2|12257.2|12242.2|0
1644827550000|2022-02-14 08:32:30|12257.6|12242.6|12258.1|12243.1|12258.1|12243.1|12257.6|12242.6|0
1644827560000|2022-02-14 08:32:40|12257.7|12242.7|12257.7|12242.7|12257.7|12242.7|12257.7|12242.7|0
1644827580000|2022-02-14 08:33:00|12257.6|12242.6|12257.6|12242.6|12258.1|12243.1|12257.2|12242.2|5
1644827630000|2022-02-14 08:33:50|12257.7|12242.7|12257.7|12242.7|12257.7|12242.7|12257.7|12242.7|0
1644827640000|2022-02-14 08:34:00|12257.2|12242.2|12256.7|12241.7|12257.2|12242.2|12256.7|12241.7|0
1644827680000|2022-02-14 08:34:40|12256.2|12241.2|12256.2|12241.2|12256.2|12241.2|12256.2|12241.2|0
1644827710000|2022-02-14 08:35:10|12253.8|12238.8|12253.8|12238.8|12253.8|12238.8|12253.8|12238.8|0
1644827720000|2022-02-14 08:35:20|12253.6|12238.6|12251.8|12236.8|12253.6|12238.6|12251.8|12236.8|0
1644827730000|2022-02-14 08:35:30|12252.1|12237.1|12255.7|12240.7|12257|12242|12252.1|12237.1|1
1644827750000|2022-02-14 08:35:50|12255.8|12240.8|12257.2|12242.2|12257.2|12242.2|12255.8|12240.8|0
1644827760000|2022-02-14 08:36:00|12255.8|12240.8|12255.7|12240.7|12255.8|12240.8|12255.7|12240.7|0
1644827770000|2022-02-14 08:36:10|12254.7|12239.7|12254.7|12239.7|12254.7|12239.7|12254.7|12239.7|0
1644827790000|2022-02-14 08:36:30|12255.2|12240.2|12255.2|12240.2|12255.2|12240.2|12255.2|12240.2|0
1644827820000|2022-02-14 08:37:00|12254.3|12239.3|12254|12239|12254.7|12239.7|12253.8|12238.8|10
1644827830000|2022-02-14 08:37:10|12256.3|12241.3|12256.3|12241.3|12256.3|12241.3|12256.3|12241.3|0
1644827840000|2022-02-14 08:37:20|12256.5|12241.5|12258.3|12243.3|12258.3|12243.3|12256.5|12241.5|0
1644827850000|2022-02-14 08:37:30|12258.7|12243.7|12258.8|12243.8|12258.8|12243.8|12258.7|12243.7|0
1644827860000|2022-02-14 08:37:40|||||||||1
1644827880000|2022-02-14 08:38:00|12259|12244|12259|12244|12259|12244|12259|12244|3
1644827890000|2022-02-14 08:38:10|12259.9|12244.9|12259.9|12244.9|12259.9|12244.9|12259.9|12244.9|0
1644827900000|2022-02-14 08:38:20|12260.4|12245.4|12260.4|12245.4|12260.4|12245.4|12260.4|12245.4|0
1644827980000|2022-02-14 08:39:40|12260.3|12245.3|12260.3|12245.3|12260.3|12245.3|12260.3|12245.3|0
1644827990000|2022-02-14 08:39:50|12260.2|12245.2|12259.8|12244.8|12260.2|12245.2|12259.8|12244.8|0
1644828010000|2022-02-14 08:40:10|12260.3|12245.3|12263.3|12248.3|12263.3|12248.3|12260.3|12245.3|0
1644828020000|2022-02-14 08:40:20|12263.2|12248.2|12263.3|12248.3|12263.3|12248.3|12262.3|12247.3|0
1644828050000|2022-02-14 08:40:50|12261.1|12246.1|12260.8|12245.8|12261.1|12246.1|12260.8|12245.8|1
1644828070000|2022-02-14 08:41:10|12261.3|12246.3|12261.3|12246.3|12261.3|12246.3|12261.3|12246.3|0
1644828080000|2022-02-14 08:41:20|12261.8|12246.8|12261.3|12246.3|12261.8|12246.8|12261.3|12246.3|0
1644828090000|2022-02-14 08:41:30|12261.8|12246.8|12261.8|12246.8|12261.8|12246.8|12261.8|12246.8|0
1644828100000|2022-02-14 08:41:40|12260.8|12245.8|12260.8|12245.8|12260.8|12245.8|12260.8|12245.8|0
1644828120000|2022-02-14 08:42:00|12261.3|12246.3|12261.3|12246.3|12261.3|12246.3|12261.3|12246.3|0
1644828130000|2022-02-14 08:42:10|12260.8|12245.8|12260.8|12245.8|12260.8|12245.8|12260.8|12245.8|0
1644828140000|2022-02-14 08:42:20|12260.9|12245.9|12261.3|12246.3|12261.3|12246.3|12260.9|12245.9|0
1644828180000|2022-02-14 08:43:00|12261.2|12246.2|12260.8|12245.8|12261.2|12246.2|12260.8|12245.8|0
1644828190000|2022-02-14 08:43:10|12262.3|12237.3|12262.7|12237.7|12262.7|12237.7|12262.2|12237.2|3
1644828200000|2022-02-14 08:43:20|12257.7|12242.7|12257.7|12242.7|12257.7|12242.7|12257.7|12242.7|0
1644828210000|2022-02-14 08:43:30|12258.2|12243.2|12258.2|12243.2|12258.2|12243.2|12258.2|12243.2|0
1644828220000|2022-02-14 08:43:40|12257.6|12242.6|12252.2|12237.2|12257.6|12242.6|12252.2|12237.2|0
1644828260000|2022-02-14 08:44:20|12249.9|12234.9|12249.4|12234.4|12250.8|12235.8|12248.2|12233.2|1
1644828270000|2022-02-14 08:44:30|12249.8|12234.8|12249.8|12234.8|12249.9|12234.9|12249.8|12234.8|0
1644828280000|2022-02-14 08:44:40|12249.4|12234.4|12249.2|12234.2|12249.4|12234.4|12249.2|12234.2|0
1644828300000|2022-02-14 08:45:00|12248.3|12233.3|12255.1|12240.1|12255.1|12240.1|12248.3|12233.3|1
1644828330000|2022-02-14 08:45:30|12256.1|12241.1|12255.6|12240.6|12256.1|12241.1|12255.6|12240.6|0
1644828340000|2022-02-14 08:45:40|12256.1|12241.1|12252.2|12237.2|12256.1|12241.1|12252.2|12237.2|3
1644828360000|2022-02-14 08:46:00|12252.1|12237.1|12252.1|12237.1|12252.1|12237.1|12252.1|12237.1|5
1644828370000|2022-02-14 08:46:10|12251.2|12236.2|12251.2|12236.2|12251.2|12236.2|12251.2|12236.2|0
1644828410000|2022-02-14 08:46:50|12251.1|12236.1|12249.9|12234.9|12251.1|12236.1|12248.9|12233.9|0
1644828420000|2022-02-14 08:47:00|12248.9|12233.9|12248.9|12233.9|12248.9|12233.9|12248.9|12233.9|0
1644828470000|2022-02-14 08:47:50|12249.4|12234.4|12253.3|12238.3|12254.3|12239.3|12249.4|12234.4|2
1644828500000|2022-02-14 08:48:20|12252.3|12237.3|12252.4|12237.4|12252.4|12237.4|12252.3|12237.3|0
1644828510000|2022-02-14 08:48:30|12251.8|12236.8|12251.9|12236.9|12251.9|12236.9|12251.8|12236.8|0
1644828520000|2022-02-14 08:48:40|12251.3|12236.3|12250.4|12235.4|12251.3|12236.3|12250.4|12235.4|0
1644828600000|2022-02-14 08:50:00|12249.9|12234.9|12251.8|12236.8|12251.8|12236.8|12249.9|12234.9|5
1644828610000|2022-02-14 08:50:10|12251.3|12236.3|12261.1|12246.1|12261.1|12246.1|12251.3|12236.3|2
1644828620000|2022-02-14 08:50:20|12260.6|12245.6|12259.7|12244.7|12260.6|12245.6|12259.7|12244.7|0
1644828650000|2022-02-14 08:50:50|12259.5|12244.5|12257.2|12242.2|12259.5|12244.5|12256.8|12241.8|0
1644828660000|2022-02-14 08:51:00|12258.1|12243.1|12259|12244|12259|12244|12258.1|12243.1|2
1644828670000|2022-02-14 08:51:10|12258.6|12243.6|12258.6|12243.6|12258.6|12243.6|12258.6|12243.6|0
1644828680000|2022-02-14 08:51:20|12259.6|12244.6|12259.6|12244.6|12259.6|12244.6|12259.6|12244.6|0
1644828690000|2022-02-14 08:51:30|12260|12245|12260.1|12245.1|12260.1|12245.1|12260|12245|0
1644828720000|2022-02-14 08:52:00|||||||||1
1644828790000|2022-02-14 08:53:10|12260.3|12245.3|12260.3|12245.3|12260.3|12245.3|12260.3|12245.3|2
1644828840000|2022-02-14 08:54:00|12260.2|12245.2|12259.8|12244.8|12260.2|12245.2|12259.8|12244.8|0
1644828850000|2022-02-14 08:54:10|12259.5|12244.5|12259.5|12244.5|12259.5|12244.5|12259.5|12244.5|0
1644828860000|2022-02-14 08:54:20|12258.9|12243.9|12259.7|12244.7|12259.8|12244.8|12258.9|12243.9|1
1644828900000|2022-02-14 08:55:00|12260.2|12245.2|12257.8|12242.8|12260.2|12245.2|12257.8|12242.8|0
1644828940000|2022-02-14 08:55:40|12258.3|12243.3|12258.3|12243.3|12258.3|12243.3|12258.3|12243.3|0
1644828960000|2022-02-14 08:56:00|12258.4|12243.4|12259.6|12244.6|12259.6|12244.6|12258.4|12243.4|0
1644828970000|2022-02-14 08:56:10|12257.8|12242.8|12257.8|12242.8|12257.8|12242.8|12257.8|12242.8|0
1644828980000|2022-02-14 08:56:20|||||||||1
1644829010000|2022-02-14 08:56:50|12257.5|12242.5|12256.2|12241.2|12257.5|12242.5|12256.2|12241.2|0
1644829020000|2022-02-14 08:57:00|12256.4|12241.4|12257.9|12242.9|12257.9|12242.9|12256.4|12241.4|0
1644829030000|2022-02-14 08:57:10|12255.3|12240.3|12255.2|12240.2|12255.7|12240.7|12255.2|12240.2|0
1644829080000|2022-02-14 08:58:00|12255.4|12240.4|12254.7|12239.7|12256.6|12241.6|12254.7|12239.7|0
1644829090000|2022-02-14 08:58:10|||||||||1
1644829140000|2022-02-14 08:59:00|12253.8|12238.8|12255.2|12240.2|12255.2|12240.2|12253.8|12238.8|0
1644829150000|2022-02-14 08:59:10|12254.3|12239.3|12254.3|12239.3|12254.3|12239.3|12254.3|12239.3|0
1644829200000|2022-02-14 09:00:00|12254.2|12239.2|12253.3|12238.3|12254.2|12239.2|12253.3|12238.3|0
1644829220000|2022-02-14 09:00:20|12253.2|12238.2|12253.3|12238.3|12253.3|12238.3|12252.3|12237.3|0
1644829260000|2022-02-14 09:01:00|12252.3|12237.3|12252.3|12237.3|12252.3|12237.3|12252.3|12237.3|2
1644829270000|2022-02-14 09:01:10|12251.8|12236.8|12252.7|12237.7|12252.7|12237.7|12251.8|12236.8|0
1644829280000|2022-02-14 09:01:20|12252.2|12237.2|12251.8|12236.8|12255.5|12240.5|12251.8|12236.8|10
1644829290000|2022-02-14 09:01:30|12259.6|12244.6|12259.6|12244.6|12259.6|12244.6|12259.6|12244.6|3
1644829320000|2022-02-14 09:02:00|12259.1|12244.1|12254.2|12239.2|12259.1|12244.1|12254.2|12239.2|1
1644829330000|2022-02-14 09:02:10|12254.3|12239.3|12253.7|12238.7|12254.7|12239.7|12253.7|12238.7|0
1644829340000|2022-02-14 09:02:20|12253.3|12238.3|12251.7|12236.7|12253.7|12238.7|12251.7|12236.7|0
1644829350000|2022-02-14 09:02:30|12251.2|12236.2|12250.7|12235.7|12251.2|12236.2|12250.7|12235.7|0
1644829360000|2022-02-14 09:02:40|12250.3|12235.3|12250.3|12235.3|12250.3|12235.3|12250.3|12235.3|0
1644829370000|2022-02-14 09:02:50|12250.7|12235.7|12250.2|12235.2|12250.7|12235.7|12250.2|12235.2|0
1644829380000|2022-02-14 09:03:00|12249.7|12234.7|12250.7|12235.7|12250.7|12235.7|12249.7|12234.7|1
1644829390000|2022-02-14 09:03:10|12250.2|12235.2|12250.7|12235.7|12250.7|12235.7|12250.2|12235.2|0
1644829430000|2022-02-14 09:03:50|12250.2|12235.2|12250.7|12235.7|12250.7|12235.7|12250.2|12235.2|0
1644829440000|2022-02-14 09:04:00|12250.3|12235.3|12250.7|12235.7|12250.7|12235.7|12250.2|12235.2|5
1644829450000|2022-02-14 09:04:10|12250.2|12235.2|12250.2|12235.2|12250.2|12235.2|12250.2|12235.2|0
1644829480000|2022-02-14 09:04:40|12251.2|12236.2|12251.2|12236.2|12251.2|12236.2|12251.2|12236.2|0
1644829500000|2022-02-14 09:05:00|12250.2|12235.2|12250.2|12235.2|12250.2|12235.2|12250.2|12235.2|0
1644829510000|2022-02-14 09:05:10|12251.8|12236.8|12251.8|12236.8|12251.8|12236.8|12251.8|12236.8|4
1644829520000|2022-02-14 09:05:20|12252.2|12237.2|12255.8|12240.8|12255.8|12240.8|12252.2|12237.2|3
1644829530000|2022-02-14 09:05:30|12257.2|12242.2|12257.2|12242.2|12257.2|12242.2|12257.2|12242.2|0
1644829540000|2022-02-14 09:05:40|||||||||2
1644829560000|2022-02-14 09:06:00|12257.1|12242.1|12254.3|12239.3|12257.1|12242.1|12254.2|12239.2|0
1644829570000|2022-02-14 09:06:10|12253.8|12238.8|12253.3|12238.3|12253.8|12238.8|12252.3|12237.3|0
1644829580000|2022-02-14 09:06:20|12252.8|12237.8|12252.9|12237.9|12254.3|12239.3|12252.3|12237.3|0
1644829590000|2022-02-14 09:06:30|12253.3|12238.3|12252.9|12237.9|12253.8|12238.8|12251.8|12236.8|0
1644829600000|2022-02-14 09:06:40|12252.8|12237.8|12252.8|12237.8|12253.8|12238.8|12252.3|12237.3|0
1644829610000|2022-02-14 09:06:50|12253.3|12238.3|12252.4|12237.4|12253.3|12238.3|12252.3|12237.3|0
1644829620000|2022-02-14 09:07:00|12253.3|12238.3|12251.4|12236.4|12253.3|12238.3|12251.3|12236.3|0
1644829630000|2022-02-14 09:07:10|12252.3|12237.3|12252.3|12237.3|12252.3|12237.3|12251.3|12236.3|0
1644829640000|2022-02-14 09:07:20|12251.9|12236.9|12252.2|12237.2|12252.3|12237.3|12251.3|12236.3|0
1644829650000|2022-02-14 09:07:30|12251.8|12236.8|12251.8|12236.8|12252.3|12237.3|12251.8|12236.8|0
1644829660000|2022-02-14 09:07:40|12251.3|12236.3|12250.8|12235.8|12251.8|12236.8|12250.8|12235.8|0
1644829670000|2022-02-14 09:07:50|12251.4|12236.4|12251.8|12236.8|12251.8|12236.8|12250.3|12235.3|0
1644829700000|2022-02-14 09:08:20|12250.8|12235.8|12250.8|12235.8|12250.8|12235.8|12250.3|12235.3|0
1644829710000|2022-02-14 09:08:30|12250.4|12235.4|12250.8|12235.8|12250.8|12235.8|12250.4|12235.4|0
1644829730000|2022-02-14 09:08:50|12251|12236|12253.7|12238.7|12253.8|12238.8|12251|12236|0
1644829740000|2022-02-14 09:09:00|12253.2|12238.2|12250.8|12235.8|12253.2|12238.2|12250.8|12235.8|5
1644829760000|2022-02-14 09:09:20|12250.9|12235.9|12252.2|12237.2|12252.2|12237.2|12250.9|12235.9|4
1644829770000|2022-02-14 09:09:30|12252.5|12237.5|12256.6|12241.6|12256.6|12241.6|12252.5|12237.5|0
1644829780000|2022-02-14 09:09:40|12256.7|12241.7|12256.7|12241.7|12256.7|12241.7|12256.7|12241.7|0
1644829790000|2022-02-14 09:09:50|12257.6|12242.6|12258.5|12243.5|12258.5|12243.5|12257.1|12242.1|0
1644829800000|2022-02-14 09:10:00|12256.6|12241.6|12256.6|12241.6|12256.6|12241.6|12256.6|12241.6|0
1644829850000|2022-02-14 09:10:50|12257.1|12242.1|12257.1|12242.1|12257.1|12242.1|12257.1|12242.1|0
1644829870000|2022-02-14 09:11:10|12256.1|12241.1|12256.1|12241.1|12256.1|12241.1|12256.1|12241.1|0
1644829890000|2022-02-14 09:11:30|12255.7|12240.7|12256.1|12241.1|12256.1|12241.1|12255.7|12240.7|0
1644829900000|2022-02-14 09:11:40|12256|12241|12254.6|12239.6|12256|12241|12254.6|12239.6|0
1644829910000|2022-02-14 09:11:50|12253.2|12238.2|12251.8|12236.8|12253.2|12238.2|12251.8|12236.8|0
1644829920000|2022-02-14 09:12:00|12252.3|12237.3|12250.9|12235.9|12252.3|12237.3|12250.3|12235.3|0
1644829930000|2022-02-14 09:12:10|12251.8|12236.8|12251.8|12236.8|12251.8|12236.8|12251.8|12236.8|0
1644829940000|2022-02-14 09:12:20|12251.9|12236.9|12253.6|12238.6|12253.6|12238.6|12251.9|12236.9|0
1644829950000|2022-02-14 09:12:30|12252.7|12237.7|12251.8|12236.8|12252.7|12237.7|12251.8|12236.8|3
1644829970000|2022-02-14 09:12:50|12251.7|12236.7|12251.7|12236.7|12251.8|12236.8|12251.3|12236.3|0
1644829980000|2022-02-14 09:13:00|12250.3|12235.3|12249.8|12234.8|12251.3|12236.3|12249.3|12234.3|5
1644829990000|2022-02-14 09:13:10|12249.3|12234.3|12249.8|12234.8|12249.8|12234.8|12249.3|12234.3|0
1644830000000|2022-02-14 09:13:20|12254.2|12239.2|12254.2|12239.2|12254.2|12239.2|12254.2|12239.2|9
1644830010000|2022-02-14 09:13:30|12254.7|12239.7|12256|12241|12256|12241|12254.7|12239.7|0
1644830020000|2022-02-14 09:13:40|12255.9|12240.9|12255.5|12240.5|12255.9|12240.9|12255.5|12240.5|0
1644830030000|2022-02-14 09:13:50|12256|12241|12256.4|12241.4|12256.4|12241.4|12256|12241|0
1644830040000|2022-02-14 09:14:00|12256.5|12241.5|12256.9|12241.9|12256.9|12241.9|12256.5|12241.5|0
1644830050000|2022-02-14 09:14:10|12257.9|12242.9|12257.9|12242.9|12257.9|12242.9|12257.9|12242.9|0
1644830070000|2022-02-14 09:14:30|12261.1|12246.1|12261.4|12246.4|12261.4|12246.4|12261.1|12246.1|1
1644830080000|2022-02-14 09:14:40|12259.9|12244.9|12258.9|12243.9|12259.9|12244.9|12258.9|12243.9|0
1644830100000|2022-02-14 09:15:00|12256|12241|12254.7|12239.7|12256.1|12241.1|12254.7|12239.7|0
1644830120000|2022-02-14 09:15:20|12254.6|12239.6|12252.3|12237.3|12254.7|12239.7|12252.2|12237.2|0
1644830130000|2022-02-14 09:15:30|12252.7|12237.7|12256.6|12241.6|12256.6|12241.6|12252.7|12237.7|10
1644830140000|2022-02-14 09:15:40|12257.1|12242.1|12258.9|12243.9|12258.9|12243.9|12257.1|12242.1|0
1644830150000|2022-02-14 09:15:50|12259|12244|12259.4|12244.4|12259.4|12244.4|12259|12244|0
1644830160000|2022-02-14 09:16:00|12259|12244|12259|12244|12259|12244|12259|12244|0
1644830170000|2022-02-14 09:16:10|12259.4|12244.4|12259.4|12244.4|12259.4|12244.4|12259.4|12244.4|1
1644830180000|2022-02-14 09:16:20|12259|12244|12259.4|12244.4|12259.4|12244.4|12259|12244|0
1644830200000|2022-02-14 09:16:40|12259.9|12244.9|12259.4|12244.4|12260|12245|12259.4|12244.4|0
1644830220000|2022-02-14 09:17:00|12259.9|12244.9|12259.9|12244.9|12259.9|12244.9|12259.9|12244.9|1
1644830260000|2022-02-14 09:17:40|12262.8|12247.8|12262.8|12247.8|12262.8|12247.8|12262.8|12247.8|2
1644830270000|2022-02-14 09:17:50|12264.2|12249.2|12268|12253|12268|12253|12264.2|12249.2|3
1644830280000|2022-02-14 09:18:00|12268.3|12253.3|12266.8|12251.8|12268.3|12253.3|12266.8|12251.8|15
1644830290000|2022-02-14 09:18:10|||||||||5
1644830300000|2022-02-14 09:18:20|12266.7|12251.7|12266.7|12251.7|12266.7|12251.7|12266.7|12251.7|0
1644830310000|2022-02-14 09:18:30|12266.8|12251.8|12266.8|12251.8|12266.8|12251.8|12266.8|12251.8|0
1644830320000|2022-02-14 09:18:40|12264.2|12249.2|12264.2|12249.2|12264.2|12249.2|12264.2|12249.2|0
1644830330000|2022-02-14 09:18:50|12266.7|12251.7|12265.3|12250.3|12266.8|12251.8|12265.3|12250.3|1
1644830350000|2022-02-14 09:19:10|12265.2|12250.2|12265.2|12250.2|12265.2|12250.2|12265.2|12250.2|1
1644830400000|2022-02-14 09:20:00|12261.2|12246.2|12257.3|12242.3|12261.2|12246.2|12257.3|12242.3|4
1644830440000|2022-02-14 09:20:40|12257.5|12242.5|12257.5|12242.5|12257.5|12242.5|12257.5|12242.5|9
1644830450000|2022-02-14 09:20:50|12257.4|12242.4|12257.4|12242.4|12257.4|12242.4|12257.4|12242.4|0
1644830460000|2022-02-14 09:21:00|12256.9|12241.9|12256.9|12241.9|12256.9|12241.9|12256.9|12241.9|0
1644830480000|2022-02-14 09:21:20|12256.4|12241.4|12256.4|12241.4|12256.4|12241.4|12256.4|12241.4|0
1644830510000|2022-02-14 09:21:50|12256.3|12241.3|12255.5|12240.5|12256.3|12241.3|12255.5|12240.5|0
1644830520000|2022-02-14 09:22:00|12254|12239|12254|12239|12254|12239|12254|12239|0
1644830530000|2022-02-14 09:22:10|12253.9|12238.9|12253.9|12238.9|12253.9|12238.9|12253.9|12238.9|0
1644830550000|2022-02-14 09:22:30|12256.4|12241.4|12258.3|12243.3|12258.3|12243.3|12256.4|12241.4|0
1644830560000|2022-02-14 09:22:40|12258.4|12243.4|12261.3|12246.3|12261.4|12246.4|12258.4|12243.4|0
1644830570000|2022-02-14 09:22:50|12262.3|12247.3|12262.8|12247.8|12262.8|12247.8|12262.3|12247.3|0
1644830590000|2022-02-14 09:23:10|12263.3|12248.3|12263.3|12248.3|12263.3|12248.3|12263.3|12248.3|0
1644830600000|2022-02-14 09:23:20|12263.8|12248.8|12264.3|12249.3|12264.3|12249.3|12263.8|12248.8|1
1644830610000|2022-02-14 09:23:30|12267.2|12252.2|12266.3|12251.3|12267.2|12252.2|12266.3|12251.3|3
1644830660000|2022-02-14 09:24:20|12260.8|12245.8|12260.3|12245.3|12260.8|12245.8|12260.3|12245.3|2
1644830700000|2022-02-14 09:25:00|12259.8|12244.8|12254.4|12239.4|12259.8|12244.8|12254|12239|12
1644830740000|2022-02-14 09:25:40|12253.9|12238.9|12253.9|12238.9|12253.9|12238.9|12253.9|12238.9|0
1644830800000|2022-02-14 09:26:40|12253.5|12238.5|12253.9|12238.9|12253.9|12238.9|12253.5|12238.5|1
1644830870000|2022-02-14 09:27:50|12257.9|12242.9|12257.9|12242.9|12257.9|12242.9|12257.9|12242.9|10
1644830880000|2022-02-14 09:28:00|12257.8|12242.8|12256.8|12241.8|12257.8|12242.8|12256.8|12241.8|3
1644830890000|2022-02-14 09:28:10|12258.7|12243.7|12260.2|12245.2|12260.2|12245.2|12258.7|12243.7|0
1644830910000|2022-02-14 09:28:30|12257.8|12242.8|12257.8|12242.8|12257.8|12242.8|12257.8|12242.8|0
1644830920000|2022-02-14 09:28:40|12257.7|12242.7|12259.2|12244.2|12259.2|12244.2|12257.7|12242.7|0
1644831040000|2022-02-14 09:30:40|12257.3|12242.3|12257.3|12242.3|12257.3|12242.3|12257.3|12242.3|0
1644831050000|2022-02-14 09:30:50|12256.8|12241.8|12255.9|12240.9|12256.8|12241.8|12255.9|12240.9|0
1644831060000|2022-02-14 09:31:00|12254.5|12239.5|12254.5|12239.5|12254.5|12239.5|12254.5|12239.5|0
1644831070000|2022-02-14 09:31:10|12254.9|12239.9|12254.9|12239.9|12254.9|12239.9|12254.9|12239.9|0
1644831100000|2022-02-14 09:31:40|12254.5|12239.5|12254.5|12239.5|12254.5|12239.5|12254.5|12239.5|0
1644831120000|2022-02-14 09:32:00|12255.4|12240.4|12255.4|12240.4|12255.4|12240.4|12255.4|12240.4|0
1644831160000|2022-02-14 09:32:40|12255.9|12240.9|12255.9|12240.9|12255.9|12240.9|12255.9|12240.9|0
1644831200000|2022-02-14 09:33:20|12255.8|12240.8|12253.4|12238.4|12255.8|12240.8|12253.4|12238.4|0
1644831210000|2022-02-14 09:33:30|12253.3|12238.3|12250.5|12235.5|12253.3|12238.3|12250.5|12235.5|11
1644831220000|2022-02-14 09:33:40|12250|12235|12250|12235|12250|12235|12250|12235|0
1644831280000|2022-02-14 09:34:40|||||||||1
1644831300000|2022-02-14 09:35:00|||||||||1
1644831330000|2022-02-14 09:35:30|12251.8|12236.8|12254.9|12239.9|12256.4|12241.4|12251.4|12236.4|5
1644831340000|2022-02-14 09:35:40|12253.5|12238.5|12253.5|12238.5|12253.5|12238.5|12253.5|12238.5|0
1644831350000|2022-02-14 09:35:50|12254|12239|12254|12239|12254|12239|12253.5|12238.5|0
1644831360000|2022-02-14 09:36:00|12253.9|12238.9|12253.9|12238.9|12253.9|12238.9|12253.9|12238.9|0
1644831370000|2022-02-14 09:36:10|12253.4|12238.4|12253.4|12238.4|12253.4|12238.4|12253.4|12238.4|0
1644831380000|2022-02-14 09:36:20|12252.5|12237.5|12253.9|12238.9|12253.9|12238.9|12252.5|12237.5|0
1644831390000|2022-02-14 09:36:30|12252.5|12237.5|12251.9|12236.9|12252.5|12237.5|12251.9|12236.9|0
1644831420000|2022-02-14 09:37:00|12252|12237|12251.9|12236.9|12252|12237|12251.9|12236.9|0
1644831430000|2022-02-14 09:37:10|12251.5|12236.5|12251.5|12236.5|12251.5|12236.5|12251.5|12236.5|0
1644831460000|2022-02-14 09:37:40|12251|12236|12250.5|12235.5|12251|12236|12250.5|12235.5|1
1644831470000|2022-02-14 09:37:50|12249.6|12234.6|12249.6|12234.6|12249.6|12234.6|12249.6|12234.6|10
1644831480000|2022-02-14 09:38:00|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|7
1644831490000|2022-02-14 09:38:10|12248.7|12233.7|12246.8|12231.8|12248.7|12233.7|12246.8|12231.8|9
1644831510000|2022-02-14 09:38:30|12247.3|12232.3|12248.6|12233.6|12248.6|12233.6|12247.3|12232.3|1
1644831520000|2022-02-14 09:38:40|||||||||1
1644831530000|2022-02-14 09:38:50|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|1
1644831540000|2022-02-14 09:39:00|12248.6|12233.6|12253.5|12238.5|12254.5|12239.5|12248.6|12233.6|2
1644831550000|2022-02-14 09:39:10|12252.6|12237.6|12252.6|12237.6|12252.6|12237.6|12252.6|12237.6|0
1644831560000|2022-02-14 09:39:20|12253.1|12238.1|12253|12238|12253.5|12238.5|12253|12238|0
1644831570000|2022-02-14 09:39:30|12252.1|12237.1|12251.1|12236.1|12252.1|12237.1|12251.1|12236.1|0
1644831580000|2022-02-14 09:39:40|12250.6|12235.6|12250.6|12235.6|12250.6|12235.6|12250.6|12235.6|0
1644831590000|2022-02-14 09:39:50|12251.6|12236.6|12251.6|12236.6|12251.6|12236.6|12251.6|12236.6|1
1644831600000|2022-02-14 09:40:00|12252|12237|12252|12237|12252|12237|12252|12237|0
1644831610000|2022-02-14 09:40:10|12251.1|12236.1|12251.1|12236.1|12251.1|12236.1|12251.1|12236.1|0
1644831620000|2022-02-14 09:40:20|12251.6|12236.6|12251.6|12236.6|12251.6|12236.6|12251.6|12236.6|0
1644831630000|2022-02-14 09:40:30|12252|12237|12252|12237|12252|12237|12252|12237|0
1644831650000|2022-02-14 09:40:50|12251.1|12236.1|12251.1|12236.1|12251.1|12236.1|12251.1|12236.1|0
1644831660000|2022-02-14 09:41:00|12251|12236|12251|12236|12251|12236|12251|12236|0
1644831670000|2022-02-14 09:41:10|12249.6|12234.6|12249.6|12234.6|12249.6|12234.6|12249.6|12234.6|0
1644831700000|2022-02-14 09:41:40|12250.6|12235.6|12250.6|12235.6|12250.6|12235.6|12250.6|12235.6|0
1644831710000|2022-02-14 09:41:50|12250.5|12235.5|12250.6|12235.6|12250.6|12235.6|12250.5|12235.5|0
1644831720000|2022-02-14 09:42:00|12250.5|12235.5|12250.6|12235.6|12250.6|12235.6|12250.5|12235.5|0
1644831730000|2022-02-14 09:42:10|12250.5|12235.5|12250.1|12235.1|12250.6|12235.6|12250.1|12235.1|0
1644831750000|2022-02-14 09:42:30|12250.6|12235.6|12250.6|12235.6|12250.6|12235.6|12250.6|12235.6|0
1644831760000|2022-02-14 09:42:40|12250.1|12235.1|12250.6|12235.6|12250.6|12235.6|12250.1|12235.1|0
1644831780000|2022-02-14 09:43:00|12250.1|12235.1|12249.6|12234.6|12250.1|12235.1|12249.6|12234.6|5
1644831820000|2022-02-14 09:43:40|12250|12235|12250|12235|12250|12235|12250|12235|0
1644831830000|2022-02-14 09:43:50|12249.6|12234.6|12249.6|12234.6|12249.6|12234.6|12249.6|12234.6|1
1644831880000|2022-02-14 09:44:40|12250.5|12235.5|12250.5|12235.5|12250.5|12235.5|12250.5|12235.5|0
1644831900000|2022-02-14 09:45:00|12248.2|12233.2|12248.6|12233.6|12248.6|12233.6|12248.2|12233.2|3
1644831910000|2022-02-14 09:45:10|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|0
1644831940000|2022-02-14 09:45:40|12250|12235|12253.5|12238.5|12253.5|12238.5|12250|12235|1
1644831950000|2022-02-14 09:45:50|12252.6|12237.6|12251.6|12236.6|12252.6|12237.6|12251.6|12236.6|0
1644831960000|2022-02-14 09:46:00|12251.1|12236.1|12251.1|12236.1|12251.1|12236.1|12251.1|12236.1|0
1644832000000|2022-02-14 09:46:40|12251.6|12236.6|12250.1|12235.1|12251.6|12236.6|12250.1|12235.1|2
1644832020000|2022-02-14 09:47:00|12251.5|12236.5|12252|12237|12252|12237|12251.5|12236.5|0
1644832030000|2022-02-14 09:47:10|12252.4|12237.4|12252.9|12237.9|12252.9|12237.9|12252.4|12237.4|1
1644832040000|2022-02-14 09:47:20|12253.2|12238.2|12254.4|12239.4|12255.4|12240.4|12253.2|12238.2|2
1644832060000|2022-02-14 09:47:40|12254.5|12239.5|12254.9|12239.9|12254.9|12239.9|12254.5|12239.5|0
1644832070000|2022-02-14 09:47:50|12255|12240|12255.4|12240.4|12255.4|12240.4|12255|12240|0
1644832140000|2022-02-14 09:49:00|12255.9|12240.9|12254.9|12239.9|12255.9|12240.9|12254.9|12239.9|0
1644832150000|2022-02-14 09:49:10|12254.4|12239.4|12255.4|12240.4|12255.4|12240.4|12253.9|12238.9|0
1644832170000|2022-02-14 09:49:30|12255.3|12240.3|12252|12237|12255.3|12240.3|12251.9|12236.9|1
1644832180000|2022-02-14 09:49:40|12251.9|12236.9|12252|12237|12252|12237|12250.9|12235.9|2
1644832300000|2022-02-14 09:51:40|12249.5|12234.5|12248.6|12233.6|12249.5|12234.5|12248.6|12233.6|5
1644832310000|2022-02-14 09:51:50|||||||||1
1644832320000|2022-02-14 09:52:00|12248.1|12233.1|12248.1|12233.1|12248.1|12233.1|12248.1|12233.1|1
1644832340000|2022-02-14 09:52:20|||||||||4
1644832350000|2022-02-14 09:52:30|12249.5|12234.5|12249.5|12234.5|12249.5|12234.5|12249.5|12234.5|1
1644832360000|2022-02-14 09:52:40|12249.6|12234.6|12249.6|12234.6|12249.6|12234.6|12249.6|12234.6|1
1644832370000|2022-02-14 09:52:50|12250.1|12235.1|12251|12236|12251.1|12236.1|12250.1|12235.1|0
1644832380000|2022-02-14 09:53:00|12250.6|12235.6|12250.6|12235.6|12250.6|12235.6|12250.6|12235.6|0
1644832390000|2022-02-14 09:53:10|12251.5|12236.5|12252.9|12237.9|12252.9|12237.9|12251.5|12236.5|0
1644832400000|2022-02-14 09:53:20|12252.5|12237.5|12253|12238|12253|12238|12252.5|12237.5|0
1644832410000|2022-02-14 09:53:30|12252.9|12237.9|12252.9|12237.9|12252.9|12237.9|12252.9|12237.9|0
1644832420000|2022-02-14 09:53:40|12253.4|12238.4|12253.9|12238.9|12253.9|12238.9|12253.4|12238.4|0
1644832460000|2022-02-14 09:54:20|12252.9|12237.9|12252.9|12237.9|12252.9|12237.9|12252.9|12237.9|0
1644832470000|2022-02-14 09:54:30|12252.8|12237.8|12252.8|12237.8|12252.8|12237.8|12252.8|12237.8|0
1644832490000|2022-02-14 09:54:50|12251.4|12236.4|12251.4|12236.4|12251.4|12236.4|12251.4|12236.4|0
1644832510000|2022-02-14 09:55:10|12251|12236|12251|12236|12251|12236|12251|12236|0
1644832530000|2022-02-14 09:55:30|12251.5|12236.5|12251.5|12236.5|12251.5|12236.5|12251.5|12236.5|0
1644832560000|2022-02-14 09:56:00|12250|12235|12250|12235|12250|12235|12250|12235|2
1644832570000|2022-02-14 09:56:10|12249.6|12234.6|12249.6|12234.6|12249.6|12234.6|12249.6|12234.6|0
1644832640000|2022-02-14 09:57:20|12250.1|12235.1|12249.6|12234.6|12250.1|12235.1|12249.6|12234.6|0
1644832650000|2022-02-14 09:57:30|12250.2|12235.2|12251.1|12236.1|12251.6|12236.6|12250.2|12235.2|3
1644832680000|2022-02-14 09:58:00|12251.5|12236.5|12251.5|12236.5|12251.5|12236.5|12251.5|12236.5|0
1644832700000|2022-02-14 09:58:20|12251.6|12236.6|12252.5|12237.5|12252.5|12237.5|12251.6|12236.6|0
1644832710000|2022-02-14 09:58:30|12252.9|12237.9|12252.9|12237.9|12252.9|12237.9|12252.9|12237.9|0
1644832730000|2022-02-14 09:58:50|12253.9|12238.9|12253.9|12238.9|12253.9|12238.9|12253.9|12238.9|0
1644832740000|2022-02-14 09:59:00|12253.4|12238.4|12253.4|12238.4|12253.4|12238.4|12253.4|12238.4|0
1644832750000|2022-02-14 09:59:10|12253|12238|12253|12238|12253|12238|12253|12238|0
1644832770000|2022-02-14 09:59:30|12253.4|12238.4|12253.4|12238.4|12253.4|12238.4|12253.4|12238.4|0
1644832780000|2022-02-14 09:59:40|12252.9|12237.9|12252.9|12237.9|12252.9|12237.9|12252.9|12237.9|0
1644832810000|2022-02-14 10:00:10|12252.4|12237.4|12252.4|12237.4|12252.4|12237.4|12252.4|12237.4|0
1644832830000|2022-02-14 10:00:30|12251.9|12236.9|12251.9|12236.9|12251.9|12236.9|12251.9|12236.9|0
1644832840000|2022-02-14 10:00:40|12251.5|12236.5|12251.5|12236.5|12251.5|12236.5|12251.5|12236.5|0
1644832860000|2022-02-14 10:01:00|||||||||2
1644832900000|2022-02-14 10:01:40|12249.6|12234.6|12249.5|12234.5|12249.6|12234.6|12249.5|12234.5|2
1644832910000|2022-02-14 10:01:50|12249.1|12234.1|12249|12234|12249.1|12234.1|12249|12234|5
1644832940000|2022-02-14 10:02:20|12249.4|12234.4|12249.4|12234.4|12249.4|12234.4|12249.4|12234.4|0
1644832960000|2022-02-14 10:02:40|12250.4|12235.4|12250.9|12235.9|12250.9|12235.9|12250.4|12235.4|1
1644833010000|2022-02-14 10:03:30|12250.4|12235.4|12250.4|12235.4|12250.4|12235.4|12250.4|12235.4|0
1644833060000|2022-02-14 10:04:20|12251.9|12236.9|12251.9|12236.9|12251.9|12236.9|12251.9|12236.9|0
1644833070000|2022-02-14 10:04:30|||||||||1
1644833090000|2022-02-14 10:04:50|12254.1|12239.1|12255.3|12240.3|12255.4|12240.4|12254.1|12239.1|1
1644833100000|2022-02-14 10:05:00|12254.9|12239.9|12253.4|12238.4|12255.4|12240.4|12253.4|12238.4|0
1644833120000|2022-02-14 10:05:20|12252.9|12237.9|12253.4|12238.4|12253.4|12238.4|12252.9|12237.9|0
1644833130000|2022-02-14 10:05:30|12253.3|12238.3|12253.4|12238.4|12253.4|12238.4|12253.3|12238.3|0
1644833140000|2022-02-14 10:05:40|12253.3|12238.3|12253.4|12238.4|12253.4|12238.4|12253.3|12238.3|0
1644833160000|2022-02-14 10:06:00|12253.9|12238.9|12254.3|12239.3|12254.4|12239.4|12253.8|12238.8|0
1644833170000|2022-02-14 10:06:10|12253.9|12238.9|12253.9|12238.9|12253.9|12238.9|12253.9|12238.9|0
1644833200000|2022-02-14 10:06:40|12254.4|12239.4|12254.8|12239.8|12254.8|12239.8|12254.4|12239.4|0
1644833210000|2022-02-14 10:06:50|12254.3|12239.3|12255.3|12240.3|12255.8|12240.8|12254.3|12239.3|5
1644833220000|2022-02-14 10:07:00|12255.8|12240.8|12255.8|12240.8|12255.8|12240.8|12255.8|12240.8|0
1644833230000|2022-02-14 10:07:10|12256.3|12241.3|12256.8|12241.8|12256.8|12241.8|12256.3|12241.3|0
1644833250000|2022-02-14 10:07:30|||||||||1
1644833280000|2022-02-14 10:08:00|12257.3|12242.3|12253.3|12238.3|12257.3|12242.3|12253.3|12238.3|1
1644833290000|2022-02-14 10:08:10|12253.8|12238.8|12254.8|12239.8|12254.8|12239.8|12253.8|12238.8|0
1644833300000|2022-02-14 10:08:20|12255.3|12240.3|12255.3|12240.3|12255.3|12240.3|12255.3|12240.3|0
1644833310000|2022-02-14 10:08:30|12256.2|12241.2|12256.2|12241.2|12256.2|12241.2|12256.2|12241.2|0
1644833330000|2022-02-14 10:08:50|12254.8|12239.8|12254.8|12239.8|12254.8|12239.8|12254.8|12239.8|0
1644833340000|2022-02-14 10:09:00|12253.8|12238.8|12253.8|12238.8|12253.8|12238.8|12253.8|12238.8|0
1644833370000|2022-02-14 10:09:30|12252.8|12237.8|12252.8|12237.8|12252.8|12237.8|12252.8|12237.8|0
1644833380000|2022-02-14 10:09:40|12259.4|12244.4|12258.3|12243.3|12259.4|12244.4|12258.3|12243.3|7
1644833400000|2022-02-14 10:10:00|12257.3|12242.3|12257.3|12242.3|12257.3|12242.3|12257.3|12242.3|2
1644833450000|2022-02-14 10:10:50|12257.2|12242.2|12255.8|12240.8|12257.2|12242.2|12255.8|12240.8|0
1644833460000|2022-02-14 10:11:00|12255.4|12240.4|12255.4|12240.4|12255.4|12240.4|12255.3|12240.3|0
1644833480000|2022-02-14 10:11:20|12255.9|12240.9|12255.9|12240.9|12255.9|12240.9|12255.9|12240.9|0
1644833490000|2022-02-14 10:11:30|12257.3|12242.3|12257.3|12242.3|12257.4|12242.4|12257.3|12242.3|0
1644833510000|2022-02-14 10:11:50|12257.8|12242.8|12260.1|12245.1|12261.1|12246.1|12257.8|12242.8|3
1644833560000|2022-02-14 10:12:40|12259.1|12244.1|12259.1|12244.1|12259.1|12244.1|12259.1|12244.1|0
1644833570000|2022-02-14 10:12:50|12258.2|12243.2|12257.7|12242.7|12258.2|12243.2|12257.7|12242.7|0
1644833610000|2022-02-14 10:13:30|12258.6|12243.6|12258.6|12243.6|12258.6|12243.6|12258.6|12243.6|0
1644833760000|2022-02-14 10:16:00|12258.1|12243.1|12258.1|12243.1|12258.2|12243.2|12258.1|12243.1|0
1644833770000|2022-02-14 10:16:10|12257.7|12242.7|12258.6|12243.6|12258.6|12243.6|12257.7|12242.7|0
1644833790000|2022-02-14 10:16:30|12257.7|12242.7|12257.7|12242.7|12257.7|12242.7|12257.7|12242.7|1
1644833800000|2022-02-14 10:16:40|12258.6|12243.6|12258.7|12243.7|12258.7|12243.7|12258.6|12243.6|0
1644833810000|2022-02-14 10:16:50|12259.2|12244.2|12259.2|12244.2|12259.2|12244.2|12259.2|12244.2|0
1644833820000|2022-02-14 10:17:00|12259.6|12244.6|12259.6|12244.6|12259.6|12244.6|12259.6|12244.6|0
1644833840000|2022-02-14 10:17:20|12259.1|12244.1|12257.2|12242.2|12259.1|12244.1|12257.2|12242.2|0
1644833860000|2022-02-14 10:17:40|12256.7|12241.7|12262.6|12247.6|12262.6|12247.6|12256.7|12241.7|5
1644833870000|2022-02-14 10:17:50|12262.7|12247.7|12263.6|12248.6|12263.6|12248.6|12262.7|12247.7|0
1644833880000|2022-02-14 10:18:00|12265.5|12250.5|12266.5|12251.5|12266.5|12251.5|12265|12250|3
1644833890000|2022-02-14 10:18:10|12266|12251|12264|12249|12266|12251|12263|12248|0
1644833900000|2022-02-14 10:18:20|12264.5|12249.5|12264.5|12249.5|12264.5|12249.5|12264|12249|0
1644833910000|2022-02-14 10:18:30|12264|12249|12264|12249|12264|12249|12264|12249|0
1644833920000|2022-02-14 10:18:40|12263.5|12248.5|12262|12247|12263.5|12248.5|12262|12247|0
1644833950000|2022-02-14 10:19:10|12262.1|12247.1|12263|12248|12263|12248|12262.1|12247.1|0
1644833960000|2022-02-14 10:19:20|12263.1|12248.1|12263.5|12248.5|12263.5|12248.5|12263.1|12248.1|0
1644833970000|2022-02-14 10:19:30|12263|12248|12263.5|12248.5|12263.5|12248.5|12263|12248|0
1644834030000|2022-02-14 10:20:30|12263|12248|12264|12249|12264|12249|12263|12248|0
1644834050000|2022-02-14 10:20:50|12264.5|12249.5|12264.5|12249.5|12264.5|12249.5|12264.5|12249.5|0
1644834060000|2022-02-14 10:21:00|12264|12249|12264|12249|12264|12249|12264|12249|0
1644834080000|2022-02-14 10:21:20|12263.5|12248.5|12263.5|12248.5|12263.5|12248.5|12263.5|12248.5|0
1644834130000|2022-02-14 10:22:10|12263|12248|12260.5|12245.5|12263|12248|12260.5|12245.5|1
1644834150000|2022-02-14 10:22:30|12261|12246|12261|12246|12261.5|12246.5|12261|12246|4
1644834180000|2022-02-14 10:23:00|12263.5|12248.5|12261.9|12246.9|12263.5|12248.5|12261.9|12246.9|5
1644834190000|2022-02-14 10:23:10|12261.5|12246.5|12261.5|12246.5|12261.5|12246.5|12261.5|12246.5|0
1644834280000|2022-02-14 10:24:40|||||||||5
1644834490000|2022-02-14 10:28:10|12261.4|12246.4|12261.4|12246.4|12261.4|12246.4|12261.4|12246.4|4
1644834500000|2022-02-14 10:28:20|12260.5|12245.5|12260.5|12245.5|12260.5|12245.5|12260.5|12245.5|0
1644834580000|2022-02-14 10:29:40|12260.1|12245.1|12252.6|12237.6|12260.1|12245.1|12252.6|12237.6|14
1644834600000|2022-02-14 10:30:00|12251.3|12236.3|12251.6|12236.6|12251.6|12236.6|12251.3|12236.3|2
1644834610000|2022-02-14 10:30:10|12250.7|12235.7|12250.7|12235.7|12250.7|12235.7|12250.7|12235.7|0
1644834620000|2022-02-14 10:30:20|||||||||1
1644834660000|2022-02-14 10:31:00|||||||||1
1644834680000|2022-02-14 10:31:20|12251.7|12236.7|12253|12238|12253|12238|12251.7|12236.7|2
1644834690000|2022-02-14 10:31:30|12252.1|12237.1|12252.1|12237.1|12252.1|12237.1|12252.1|12237.1|0
1644834780000|2022-02-14 10:33:00|12251.2|12236.2|12249.8|12234.8|12251.2|12236.2|12249.8|12234.8|5
1644834790000|2022-02-14 10:33:10|12249.3|12234.3|12249.3|12234.3|12249.3|12234.3|12249.3|12234.3|4
1644834810000|2022-02-14 10:33:30|12249.8|12234.8|12249.8|12234.8|12249.8|12234.8|12249.8|12234.8|0
1644834830000|2022-02-14 10:33:50|12250.8|12235.8|12250.8|12235.8|12250.8|12235.8|12250.8|12235.8|0
1644834870000|2022-02-14 10:34:30|12250.7|12235.7|12250.7|12235.7|12250.7|12235.7|12250.7|12235.7|0
1644834900000|2022-02-14 10:35:00|12249.3|12234.3|12249.3|12234.3|12249.3|12234.3|12249.3|12234.3|8
1644834910000|2022-02-14 10:35:10|12250.2|12235.2|12250.2|12235.2|12250.2|12235.2|12250.2|12235.2|0
1644834920000|2022-02-14 10:35:20|12250.7|12235.7|12250.7|12235.7|12250.7|12235.7|12250.7|12235.7|2
1644834930000|2022-02-14 10:35:30|12250.2|12235.2|12249.7|12234.7|12250.2|12235.2|12249.7|12234.7|1
1644834970000|2022-02-14 10:36:10|12250.2|12235.2|12247.2|12232.2|12250.7|12235.7|12247.2|12232.2|37
1644835010000|2022-02-14 10:36:50|12237.5|12222.5|12233.9|12218.9|12237.5|12222.5|12231.7|12216.7|23
1644835020000|2022-02-14 10:37:00|12233.5|12218.5|12233.5|12218.5|12234.4|12219.4|12233.5|12218.5|9
1644835030000|2022-02-14 10:37:10|12233|12218|12233|12218|12233|12218|12233|12218|0
1644835040000|2022-02-14 10:37:20|12234.8|12219.8|12235.1|12220.1|12235.1|12220.1|12234.8|12219.8|1
1644835050000|2022-02-14 10:37:30|12237.5|12222.5|12237.1|12222.1|12237.5|12222.5|12237.1|12222.1|3
1644835060000|2022-02-14 10:37:40|12236.6|12221.6|12236.6|12221.6|12236.6|12221.6|12236.6|12221.6|0
1644835070000|2022-02-14 10:37:50|12237.5|12222.5|12237.9|12222.9|12237.9|12222.9|12237.4|12222.4|2
1644835080000|2022-02-14 10:38:00|12237.5|12222.5|12237.5|12222.5|12237.5|12222.5|12237.1|12222.1|0
1644835090000|2022-02-14 10:38:10|12237.1|12222.1|12237.5|12222.5|12237.5|12222.5|12237.1|12222.1|0
1644835100000|2022-02-14 10:38:20|12237.1|12222.1|12237.1|12222.1|12237.9|12222.9|12237.1|12222.1|3
1644835120000|2022-02-14 10:38:40|12237.5|12222.5|12237.5|12222.5|12237.5|12222.5|12237.5|12222.5|0
1644835140000|2022-02-14 10:39:00|12237.7|12222.7|12240.4|12225.4|12240.4|12225.4|12237.7|12222.7|0
1644835150000|2022-02-14 10:39:10|12240.9|12225.9|12244.5|12229.5|12244.5|12229.5|12240.9|12225.9|2
1644835170000|2022-02-14 10:39:30|12245.9|12230.9|12245.9|12230.9|12245.9|12230.9|12245.9|12230.9|0
1644835180000|2022-02-14 10:39:40|12246|12231|12249.9|12234.9|12249.9|12234.9|12246|12231|1
1644835190000|2022-02-14 10:39:50|12250|12235|12250|12235|12250|12235|12250|12235|2
1644835200000|2022-02-14 10:40:00|12250.5|12235.5|12250.5|12235.5|12250.5|12235.5|12250.5|12235.5|0
1644835240000|2022-02-14 10:40:40|12248.5|12233.5|12248.5|12233.5|12248.5|12233.5|12248.5|12233.5|0
1644835270000|2022-02-14 10:41:10|12249|12234|12249|12234|12249|12234|12249|12234|0
1644835280000|2022-02-14 10:41:20|12248.9|12233.9|12247.1|12232.1|12248.9|12233.9|12247.1|12232.1|0
1644835290000|2022-02-14 10:41:30|12246.7|12231.7|12240.5|12225.5|12246.7|12231.7|12240.5|12225.5|7
1644835300000|2022-02-14 10:41:40|12239|12224|12240.5|12225.5|12240.5|12225.5|12239|12224|0
1644835310000|2022-02-14 10:41:50|12243.5|12228.5|12243.5|12228.5|12243.5|12228.5|12243.5|12228.5|5
1644835340000|2022-02-14 10:42:20|12243.6|12228.6|12244.5|12229.5|12245|12230|12243.6|12228.6|0
1644835350000|2022-02-14 10:42:30|12245|12230|12244.5|12229.5|12245|12230|12244|12229|0
1644835360000|2022-02-14 10:42:40|12243.4|12228.4|12243.5|12228.5|12243.5|12228.5|12243.4|12228.4|0
1644835370000|2022-02-14 10:42:50|12243.9|12228.9|12242.5|12227.5|12243.9|12228.9|12242|12227|2
1644835380000|2022-02-14 10:43:00|12242.4|12227.4|12241.9|12226.9|12242.8|12227.8|12241.9|12226.9|0
1644835390000|2022-02-14 10:43:10|12242.4|12227.4|12242.4|12227.4|12242.8|12227.8|12241.9|12226.9|3
1644835400000|2022-02-14 10:43:20|12242.8|12227.8|12241.3|12226.3|12242.8|12227.8|12241.3|12226.3|0
1644835410000|2022-02-14 10:43:30|12239.9|12224.9|12239.8|12224.8|12239.9|12224.9|12239.8|12224.8|0
1644835440000|2022-02-14 10:44:00|12239.4|12224.4|12239.4|12224.4|12239.4|12224.4|12239.4|12224.4|0
1644835450000|2022-02-14 10:44:10|||||||||1
1644835460000|2022-02-14 10:44:20|12241.3|12226.3|12241.3|12226.3|12241.3|12226.3|12241.3|12226.3|1
1644835510000|2022-02-14 10:45:10|12241.4|12226.4|12241.4|12226.4|12241.4|12226.4|12241.4|12226.4|9
1644835520000|2022-02-14 10:45:20|12242.4|12227.4|12242.4|12227.4|12242.4|12227.4|12242.4|12227.4|0
1644835530000|2022-02-14 10:45:30|12242.5|12227.5|12242.9|12227.9|12242.9|12227.9|12242.5|12227.5|0
1644835560000|2022-02-14 10:46:00|12242|12227|12242|12227|12242|12227|12242|12227|0
1644835610000|2022-02-14 10:46:50|12240.9|12225.9|12239.4|12224.4|12240.9|12225.9|12239.4|12224.4|1
1644835680000|2022-02-14 10:48:00|12241.7|12226.7|12242.4|12227.4|12242.4|12227.4|12241.7|12226.7|1
1644835690000|2022-02-14 10:48:10|12242.6|12227.6|12243.5|12228.5|12243.5|12228.5|12242.6|12227.6|0
1644835700000|2022-02-14 10:48:20|12243.4|12228.4|12243|12228|12245.4|12230.4|12242.4|12227.4|0
1644835710000|2022-02-14 10:48:30|12242.9|12227.9|12242.5|12227.5|12242.9|12227.9|12242.5|12227.5|0
1644835800000|2022-02-14 10:50:00|||||||||1
1644835860000|2022-02-14 10:51:00|12242|12227|12242|12227|12242|12227|12242|12227|0
1644835870000|2022-02-14 10:51:10|12242.9|12227.9|12243|12228|12243|12228|12242.9|12227.9|0
1644835890000|2022-02-14 10:51:30|12244.5|12229.5|12244.5|12229.5|12244.5|12229.5|12244.5|12229.5|1
1644835900000|2022-02-14 10:51:40|12244.4|12229.4|12243.5|12228.5|12244.4|12229.4|12243.5|12228.5|0
1644835910000|2022-02-14 10:51:50|12243.1|12228.1|12241.8|12226.8|12243.1|12228.1|12241.8|12226.8|3
1644835920000|2022-02-14 10:52:00|12240.9|12225.9|12240.9|12225.9|12240.9|12225.9|12240.9|12225.9|0
1644835930000|2022-02-14 10:52:10|12240.4|12225.4|12240.9|12225.9|12240.9|12225.9|12240.4|12225.4|0
1644835960000|2022-02-14 10:52:40|12241.4|12226.4|12241.4|12226.4|12241.4|12226.4|12241.4|12226.4|0
1644835970000|2022-02-14 10:52:50|12240.9|12225.9|12240.9|12225.9|12240.9|12225.9|12240.9|12225.9|0
1644835980000|2022-02-14 10:53:00|12240.4|12225.4|12240.4|12225.4|12240.4|12225.4|12240.4|12225.4|0
1644835990000|2022-02-14 10:53:10|12239.4|12224.4|12239.4|12224.4|12239.4|12224.4|12239.4|12224.4|0
1644836010000|2022-02-14 10:53:30|12240.4|12225.4|12240.4|12225.4|12240.4|12225.4|12240.4|12225.4|1
1644836030000|2022-02-14 10:53:50|12243.9|12228.9|12243.9|12228.9|12243.9|12228.9|12243.9|12228.9|1
1644836050000|2022-02-14 10:54:10|12246.7|12231.7|12246.9|12231.9|12246.9|12231.9|12246.7|12231.7|2
1644836070000|2022-02-14 10:54:30|12245.9|12230.9|12245.9|12230.9|12245.9|12230.9|12245.9|12230.9|5
1644836080000|2022-02-14 10:54:40|12245.4|12230.4|12245.4|12230.4|12245.4|12230.4|12245.4|12230.4|0
1644836100000|2022-02-14 10:55:00|12245.9|12230.9|12245.4|12230.4|12245.9|12230.9|12245.4|12230.4|1
1644836120000|2022-02-14 10:55:20|||||||||3
1644836130000|2022-02-14 10:55:30|12244.9|12229.9|12244.9|12229.9|12244.9|12229.9|12244.9|12229.9|0
1644836170000|2022-02-14 10:56:10|||||||||3
1644836290000|2022-02-14 10:58:10|12245.4|12230.4|12245.4|12230.4|12245.4|12230.4|12245.4|12230.4|1
1644836320000|2022-02-14 10:58:40|12244.9|12229.9|12244.9|12229.9|12244.9|12229.9|12244.9|12229.9|0
1644836400000|2022-02-14 11:00:00|12245.3|12230.3|12245.3|12230.3|12245.3|12230.3|12245.3|12230.3|12
1644836430000|2022-02-14 11:00:30|12245.1|12230.1|12243.3|12228.3|12245.1|12230.1|12243.3|12228.3|0
1644836450000|2022-02-14 11:00:50|12242.3|12227.3|12241.3|12226.3|12242.3|12227.3|12241.3|12226.3|0
1644836460000|2022-02-14 11:01:00|12241.8|12226.8|12241.8|12226.8|12241.8|12226.8|12241.8|12226.8|0
1644836500000|2022-02-14 11:01:40|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|1
1644836560000|2022-02-14 11:02:40|12244.2|12229.2|12244.7|12229.7|12244.7|12229.7|12244.2|12229.2|4
1644836640000|2022-02-14 11:04:00|12244.8|12229.8|12244.8|12229.8|12244.8|12229.8|12244.8|12229.8|1
1644836700000|2022-02-14 11:05:00|12248.2|12233.2|12247.8|12232.8|12248.2|12233.2|12247.8|12232.8|4
1644836710000|2022-02-14 11:05:10|12245.3|12230.3|12245.2|12230.2|12245.3|12230.3|12245.2|12230.2|0
1644836770000|2022-02-14 11:06:10|12245.1|12230.1|12245.1|12230.1|12245.1|12230.1|12245.1|12230.1|0
1644836780000|2022-02-14 11:06:20|12245.2|12230.2|12245.2|12230.2|12245.2|12230.2|12245.2|12230.2|0
1644836820000|2022-02-14 11:07:00|12244.3|12229.3|12244.7|12229.7|12244.8|12229.8|12244.3|12229.3|0
1644836830000|2022-02-14 11:07:10|12245.2|12230.2|12245.2|12230.2|12245.2|12230.2|12245.2|12230.2|0
1644836870000|2022-02-14 11:07:50|||||||||2
1644836950000|2022-02-14 11:09:10|12243.7|12228.7|12243.7|12228.7|12243.7|12228.7|12243.7|12228.7|0
1644836960000|2022-02-14 11:09:20|12244.1|12229.1|12244.1|12229.1|12244.1|12229.1|12243.2|12228.2|4
1644836970000|2022-02-14 11:09:30|12243.7|12228.7|12242.7|12227.7|12243.7|12228.7|12242.7|12227.7|0
1644836980000|2022-02-14 11:09:40|12243.2|12228.2|12242.7|12227.7|12243.2|12228.2|12242.7|12227.7|0
1644836990000|2022-02-14 11:09:50|12242.2|12227.2|12243.2|12228.2|12243.2|12228.2|12242.2|12227.2|0
1644837000000|2022-02-14 11:10:00|12242.7|12227.7|12242.7|12227.7|12242.7|12227.7|12242.7|12227.7|0
1644837040000|2022-02-14 11:10:40|12245|12230|12245|12230|12245|12230|12245|12230|0
1644837050000|2022-02-14 11:10:50|12245.1|12230.1|12244.7|12229.7|12245.1|12230.1|12244.7|12229.7|1
1644837090000|2022-02-14 11:11:30|12245.6|12230.6|12245.6|12230.6|12245.6|12230.6|12245.6|12230.6|0
1644837130000|2022-02-14 11:12:10|12247.6|12232.6|12247.5|12232.5|12247.6|12232.6|12247.5|12232.5|3
1644837170000|2022-02-14 11:12:50|12247|12232|12247|12232|12247.1|12232.1|12247|12232|0
1644837180000|2022-02-14 11:13:00|12246.5|12231.5|12246.1|12231.1|12246.5|12231.5|12246|12231|0
1644837190000|2022-02-14 11:13:10|12246|12231|12245.6|12230.6|12246|12231|12245.6|12230.6|0
1644837200000|2022-02-14 11:13:20|12243.6|12228.6|12243.1|12228.1|12243.6|12228.6|12243.1|12228.1|0
1644837240000|2022-02-14 11:14:00|12243.3|12228.3|12244.6|12229.6|12244.6|12229.6|12243.3|12228.3|0
1644837270000|2022-02-14 11:14:30|12244.1|12229.1|12243.6|12228.6|12244.1|12229.1|12243.6|12228.6|0
1644837280000|2022-02-14 11:14:40|12244.1|12229.1|12243.6|12228.6|12244.1|12229.1|12243.6|12228.6|4
1644837320000|2022-02-14 11:15:20|12243.7|12228.7|12243.6|12228.6|12243.7|12228.7|12243.6|12228.6|5
1644837330000|2022-02-14 11:15:30|12243.7|12228.7|12244.1|12229.1|12244.1|12229.1|12243.7|12228.7|0
1644837370000|2022-02-14 11:16:10|12243.6|12228.6|12243.6|12228.6|12243.6|12228.6|12243.6|12228.6|0
1644837540000|2022-02-14 11:19:00|12244.1|12229.1|12244.1|12229.1|12244.1|12229.1|12244.1|12229.1|2
1644837680000|2022-02-14 11:21:20|12244.6|12229.6|12244.6|12229.6|12244.6|12229.6|12244.6|12229.6|2
1644837720000|2022-02-14 11:22:00|12245.1|12230.1|12245.1|12230.1|12245.1|12230.1|12245.1|12230.1|0
1644837750000|2022-02-14 11:22:30|12244.1|12229.1|12243.5|12228.5|12244.1|12229.1|12243.5|12228.5|0
1644837760000|2022-02-14 11:22:40|12241.7|12226.7|12241.6|12226.6|12241.7|12226.7|12241.6|12226.6|2
1644837770000|2022-02-14 11:22:50|12242.9|12227.9|12242.1|12227.1|12243|12228|12242|12227|22
1644837780000|2022-02-14 11:23:00|12242|12227|12242|12227|12242|12227|12242|12227|0
1644837790000|2022-02-14 11:23:10|12241.5|12226.5|12242|12227|12242|12227|12241.5|12226.5|3
1644837800000|2022-02-14 11:23:20|12242.1|12227.1|12242.5|12227.5|12242.5|12227.5|12242.1|12227.1|0
1644837820000|2022-02-14 11:23:40|12244.6|12229.6|12244.6|12229.6|12244.6|12229.6|12244.6|12229.6|0
1644837830000|2022-02-14 11:23:50|12246.1|12231.1|12245.6|12230.6|12246.1|12231.1|12245.6|12230.6|0
1644837840000|2022-02-14 11:24:00|12245.1|12230.1|12246.6|12231.6|12246.6|12231.6|12245.1|12230.1|1
1644837850000|2022-02-14 11:24:10|||||||||1
1644837880000|2022-02-14 11:24:40|||||||||3
1644837890000|2022-02-14 11:24:50|||||||||3
1644837990000|2022-02-14 11:26:30|||||||||3
1644838040000|2022-02-14 11:27:20|12247|12232|12247|12232|12247|12232|12247|12232|0
1644838070000|2022-02-14 11:27:50|12247.5|12232.5|12247|12232|12247.5|12232.5|12247|12232|5
1644838120000|2022-02-14 11:28:40|12251|12236|12251|12236|12251|12236|12251|12236|4
1644838200000|2022-02-14 11:30:00|12251.1|12236.1|12251.1|12236.1|12251.1|12236.1|12251.1|12236.1|23
1644838210000|2022-02-14 11:30:10|||||||||8
1644838220000|2022-02-14 11:30:20|||||||||2
1644838240000|2022-02-14 11:30:40|12251.5|12236.5|12257.6|12242.6|12257.6|12242.6|12251.5|12236.5|1
1644838250000|2022-02-14 11:30:50|12259.5|12244.5|12277|12262|12283.6|12268.6|12259.5|12244.5|16
1644838260000|2022-02-14 11:31:00|12276.6|12261.6|12276.5|12261.5|12276.6|12261.6|12276.5|12261.5|0
1644838270000|2022-02-14 11:31:10|12273.1|12258.1|12273.1|12258.1|12273.1|12258.1|12273.1|12258.1|0
1644838290000|2022-02-14 11:31:30|12273.6|12258.6|12276.1|12261.1|12276.1|12261.1|12273.6|12258.6|2
1644838300000|2022-02-14 11:31:40|12276.6|12261.6|12276.6|12261.6|12276.6|12261.6|12276.6|12261.6|0
1644838310000|2022-02-14 11:31:50|12277.1|12262.1|12277.1|12262.1|12277.1|12262.1|12277.1|12262.1|0
1644838320000|2022-02-14 11:32:00|12277.6|12262.6|12277.6|12262.6|12277.6|12262.6|12277.6|12262.6|0
1644838330000|2022-02-14 11:32:10|12278.1|12263.1|12278.6|12263.6|12278.6|12263.6|12278.1|12263.1|0
1644838340000|2022-02-14 11:32:20|12279.5|12264.5|12279.6|12264.6|12279.6|12264.6|12279.5|12264.5|1
1644838410000|2022-02-14 11:33:30|12279.5|12264.5|12279.5|12264.5|12279.5|12264.5|12279.5|12264.5|0
1644838450000|2022-02-14 11:34:10|||||||||1
1644838530000|2022-02-14 11:35:30|12279|12264|12279|12264|12279|12264|12279|12264|0
1644838540000|2022-02-14 11:35:40|12278|12263|12278|12263|12278|12263|12278|12263|0
1644838550000|2022-02-14 11:35:50|12275.5|12260.5|12275.5|12260.5|12275.5|12260.5|12275.5|12260.5|0
1644838560000|2022-02-14 11:36:00|12275.6|12260.6|12276.5|12261.5|12276.5|12261.5|12275.6|12260.6|0
1644838600000|2022-02-14 11:36:40|12281|12266|12280.5|12265.5|12281|12266|12280.5|12265.5|3
1644838610000|2022-02-14 11:36:50|12281|12266|12281|12266|12281|12266|12281|12266|0
1644838620000|2022-02-14 11:37:00|||||||||8
1644838630000|2022-02-14 11:37:10|12280.9|12265.9|12280.4|12265.4|12280.9|12265.9|12280.4|12265.4|0
1644838650000|2022-02-14 11:37:30|12280|12265|12280|12265|12280|12265|12280|12265|0
1644838660000|2022-02-14 11:37:40|12281.4|12266.4|12281.4|12266.4|12281.4|12266.4|12281.4|12266.4|0
1644838670000|2022-02-14 11:37:50|12280|12265|12281.9|12266.9|12281.9|12266.9|12280|12265|0
1644838690000|2022-02-14 11:38:10|12280.4|12265.4|12280.9|12265.9|12280.9|12265.9|12280.4|12265.4|0
1644838710000|2022-02-14 11:38:30|12281.4|12266.4|12281.4|12266.4|12281.4|12266.4|12281.4|12266.4|0
1644838740000|2022-02-14 11:39:00|12280.9|12265.9|12280.9|12265.9|12280.9|12265.9|12280.9|12265.9|0
1644838800000|2022-02-14 11:40:00|12281.4|12266.4|12281.4|12266.4|12281.4|12266.4|12281.4|12266.4|0
1644838810000|2022-02-14 11:40:10|12280.9|12265.9|12280.9|12265.9|12280.9|12265.9|12280.9|12265.9|0
1644838840000|2022-02-14 11:40:40|12281.8|12266.8|12281.9|12266.9|12281.9|12266.9|12281.8|12266.8|0
1644838860000|2022-02-14 11:41:00|12282.4|12267.4|12281.4|12266.4|12282.4|12267.4|12281.4|12266.4|0
1644838920000|2022-02-14 11:42:00|12282.4|12267.4|12281.9|12266.9|12282.4|12267.4|12281.9|12266.9|0
1644838970000|2022-02-14 11:42:50|||||||||4
1644838980000|2022-02-14 11:43:00|12282.4|12267.4|12281.4|12266.4|12282.4|12267.4|12281.4|12266.4|0
1644839000000|2022-02-14 11:43:20|12277.8|12262.8|12275.8|12260.8|12277.8|12262.8|12275.8|12260.8|1
1644839030000|2022-02-14 11:43:50|12275.7|12260.7|12271.3|12256.3|12275.7|12260.7|12270.8|12255.8|5
1644839040000|2022-02-14 11:44:00|12270.4|12255.4|12268.9|12253.9|12270.4|12255.4|12268.9|12253.9|0
1644839090000|2022-02-14 11:44:50|12264.1|12249.1|12268.6|12253.6|12268.6|12253.6|12261.6|12246.6|3
1644839100000|2022-02-14 11:45:00|12269|12254|12268.5|12253.5|12269.6|12254.6|12268.5|12253.5|0
1644839130000|2022-02-14 11:45:30|12268.9|12253.9|12268.9|12253.9|12268.9|12253.9|12268.9|12253.9|0
1644839140000|2022-02-14 11:45:40|12268.4|12253.4|12268.4|12253.4|12268.4|12253.4|12268.4|12253.4|0
1644839160000|2022-02-14 11:46:00|12267.9|12252.9|12267.9|12252.9|12267.9|12252.9|12267.9|12252.9|0
1644839170000|2022-02-14 11:46:10|12267.4|12252.4|12267.5|12252.5|12267.5|12252.5|12267.4|12252.4|0
1644839180000|2022-02-14 11:46:20|12262.9|12247.9|12263.5|12248.5|12263.5|12248.5|12262.9|12247.9|3
1644839190000|2022-02-14 11:46:30|12263.9|12248.9|12266.8|12251.8|12266.8|12251.8|12263.9|12248.9|6
1644839200000|2022-02-14 11:46:40|12264.1|12249.1|12261.6|12246.6|12264.1|12249.1|12261.6|12246.6|3
1644839220000|2022-02-14 11:47:00|12262|12247|12262.1|12247.1|12262.5|12247.5|12262|12247|0
1644839230000|2022-02-14 11:47:10|12261.5|12246.5|12261.5|12246.5|12261.5|12246.5|12261.5|12246.5|1
1644839260000|2022-02-14 11:47:40|12261.4|12246.4|12260|12245|12261.4|12246.4|12260|12245|0
1644839270000|2022-02-14 11:47:50|12259.1|12244.1|12259.1|12244.1|12259.1|12244.1|12259.1|12244.1|2
1644839280000|2022-02-14 11:48:00|12257.1|12242.1|12257.6|12242.6|12257.6|12242.6|12257.1|12242.1|10
1644839290000|2022-02-14 11:48:10|12256.1|12241.1|12258.1|12243.1|12258.1|12243.1|12256.1|12241.1|3
1644839300000|2022-02-14 11:48:20|12261.1|12246.1|12261.1|12246.1|12261.1|12246.1|12261.1|12246.1|2
1644839430000|2022-02-14 11:50:30|||||||||1
1644839560000|2022-02-14 11:52:40|12261|12246|12260.1|12245.1|12261|12246|12260.1|12245.1|0
1644839600000|2022-02-14 11:53:20|12260.2|12245.2|12262.9|12247.9|12262.9|12247.9|12260.2|12245.2|0
1644839610000|2022-02-14 11:53:30|12266.5|12251.5|12267|12252|12267|12252|12266.5|12251.5|0
1644839640000|2022-02-14 11:54:00|12267.4|12252.4|12267.4|12252.4|12267.4|12252.4|12267.4|12252.4|2
1644839680000|2022-02-14 11:54:40|12267.8|12252.8|12267.8|12252.8|12267.8|12252.8|12267.8|12252.8|1
1644839730000|2022-02-14 11:55:30|12267.9|12252.9|12267.9|12252.9|12267.9|12252.9|12267.9|12252.9|0
1644839740000|2022-02-14 11:55:40|||||||||1
1644839770000|2022-02-14 11:56:10|||||||||1
1644839790000|2022-02-14 11:56:30|12267.5|12252.5|12267.4|12252.4|12267.5|12252.5|12267.4|12252.4|1
1644839800000|2022-02-14 11:56:40|12267.5|12252.5|12267.5|12252.5|12267.5|12252.5|12267.5|12252.5|0
1644839820000|2022-02-14 11:57:00|||||||||1
1644839860000|2022-02-14 11:57:40|||||||||1
1644839910000|2022-02-14 11:58:30|||||||||1
1644839930000|2022-02-14 11:58:50|12267.4|12252.4|12267.5|12252.5|12267.5|12252.5|12267.4|12252.4|2
1644839940000|2022-02-14 11:59:00|12264.4|12249.4|12264.4|12249.4|12264.4|12249.4|12264.4|12249.4|1
1644839950000|2022-02-14 11:59:10|12264.8|12249.8|12264.8|12249.8|12264.8|12249.8|12264.8|12249.8|1
1644839980000|2022-02-14 11:59:40|12263.9|12248.9|12263.9|12248.9|12263.9|12248.9|12263.9|12248.9|0
1644839990000|2022-02-14 11:59:50|||||||||2
1644840010000|2022-02-14 12:00:10|12263.5|12248.5|12263.5|12248.5|12263.5|12248.5|12263.5|12248.5|0
1644840070000|2022-02-14 12:01:10|12262.4|12247.4|12262.4|12247.4|12262.4|12247.4|12262.4|12247.4|1
1644840080000|2022-02-14 12:01:20|12262.5|12247.5|12263.5|12248.5|12263.5|12248.5|12262.5|12247.5|0
1644840090000|2022-02-14 12:01:30|12261|12246|12261|12246|12261|12246|12261|12246|0
1644840190000|2022-02-14 12:03:10|12260.5|12245.5|12260.5|12245.5|12260.5|12245.5|12260.5|12245.5|0
1644840230000|2022-02-14 12:03:50|12261|12246|12260.6|12245.6|12261|12246|12260.5|12245.5|0
1644840240000|2022-02-14 12:04:00|12262|12247|12262|12247|12262|12247|12262|12247|0
1644840300000|2022-02-14 12:05:00|12261.9|12246.9|12261|12246|12261.9|12246.9|12261|12246|0
1644840430000|2022-02-14 12:07:10|12261.5|12246.5|12261.5|12246.5|12261.5|12246.5|12261.5|12246.5|0
1644840500000|2022-02-14 12:08:20|12259.4|12244.4|12260.4|12245.4|12260.4|12245.4|12259.4|12244.4|4
1644840510000|2022-02-14 12:08:30|12260.5|12245.5|12260.5|12245.5|12260.5|12245.5|12260.5|12245.5|0
1644840560000|2022-02-14 12:09:20|12259.5|12244.5|12259.5|12244.5|12259.5|12244.5|12259.5|12244.5|1
1644840570000|2022-02-14 12:09:30|12259|12244|12259|12244|12259|12244|12259|12244|0
1644840590000|2022-02-14 12:09:50|||||||||1
1644840640000|2022-02-14 12:10:40|12257.4|12242.4|12257.4|12242.4|12257.4|12242.4|12257.4|12242.4|0
1644840700000|2022-02-14 12:11:40|12257|12242|12261.4|12246.4|12261.9|12246.9|12257|12242|3
1644840720000|2022-02-14 12:12:00|12262.4|12247.4|12262.4|12247.4|12262.4|12247.4|12262.4|12247.4|0
1644840740000|2022-02-14 12:12:20|12263.3|12248.3|12263.3|12248.3|12263.3|12248.3|12263.3|12248.3|0
1644840750000|2022-02-14 12:12:30|12266.8|12251.8|12266.8|12251.8|12266.8|12251.8|12266.8|12251.8|0
1644840760000|2022-02-14 12:12:40|12266.6|12251.6|12266.6|12251.6|12266.6|12251.6|12266.6|12251.6|0
1644840780000|2022-02-14 12:13:00|12265.2|12250.2|12265.2|12250.2|12265.2|12250.2|12265.2|12250.2|0
1644840790000|2022-02-14 12:13:10|12266.4|12251.4|12267|12252|12267|12252|12266.4|12251.4|2
1644840920000|2022-02-14 12:15:20|12267.1|12252.1|12268.9|12253.9|12268.9|12253.9|12267.1|12252.1|0
1644840940000|2022-02-14 12:15:40|12273.4|12258.4|12274.8|12259.8|12274.8|12259.8|12273.4|12258.4|12
1644840970000|2022-02-14 12:16:10|12273.9|12258.9|12273.9|12258.9|12273.9|12258.9|12273.9|12258.9|0
1644840980000|2022-02-14 12:16:20|||||||||1
1644840990000|2022-02-14 12:16:30|12275.7|12260.7|12275.8|12260.8|12275.8|12260.8|12275.7|12260.7|0
1644841000000|2022-02-14 12:16:40|12274.9|12259.9|12277.8|12262.8|12277.8|12262.8|12274.9|12259.9|5
1644841010000|2022-02-14 12:16:50|12276.8|12261.8|12276.8|12261.8|12276.8|12261.8|12276.8|12261.8|0
1644841020000|2022-02-14 12:17:00|12274.9|12259.9|12276.8|12261.8|12276.8|12261.8|12274.9|12259.9|0
1644841030000|2022-02-14 12:17:10|12276.9|12261.9|12276.9|12261.9|12276.9|12261.9|12276.9|12261.9|0
1644841070000|2022-02-14 12:17:50|12280.4|12265.4|12280.4|12265.4|12280.4|12265.4|12280.4|12265.4|1
1644841120000|2022-02-14 12:18:40|12279.9|12264.9|12279.9|12264.9|12279.9|12264.9|12279.9|12264.9|0
1644841130000|2022-02-14 12:18:50|12282.5|12267.5|12282.5|12267.5|12282.5|12267.5|12282.5|12267.5|0
1644841150000|2022-02-14 12:19:10|||||||||1
1644841220000|2022-02-14 12:20:20|||||||||4
1644841240000|2022-02-14 12:20:40|12282|12267|12282|12267|12282|12267|12282|12267|0
1644841260000|2022-02-14 12:21:00|12281.9|12266.9|12281.5|12266.5|12281.9|12266.9|12281.5|12266.5|0
1644841270000|2022-02-14 12:21:10|12281|12266|12279.4|12264.4|12281.5|12266.5|12278.9|12263.9|15
1644841290000|2022-02-14 12:21:30|12278.9|12263.9|12278.9|12263.9|12278.9|12263.9|12278.9|12263.9|0
1644841300000|2022-02-14 12:21:40|12278.4|12263.4|12278.9|12263.9|12278.9|12263.9|12278.4|12263.4|0
1644841340000|2022-02-14 12:22:20|12276.9|12261.9|12276.9|12261.9|12276.9|12261.9|12276.9|12261.9|0
1644841370000|2022-02-14 12:22:50|12276.8|12261.8|12276.9|12261.9|12276.9|12261.9|12276.8|12261.8|4
1644841420000|2022-02-14 12:23:40|12280.8|12265.8|12280.4|12265.4|12280.8|12265.8|12280|12265|3
1644841430000|2022-02-14 12:23:50|12279.9|12264.9|12279.9|12264.9|12279.9|12264.9|12279.9|12264.9|0
1644841490000|2022-02-14 12:24:50|12280|12265|12280|12265|12280|12265|12280|12265|0
1644841510000|2022-02-14 12:25:10|12281|12266|12281|12266|12281|12266|12281|12266|0
1644841570000|2022-02-14 12:26:10|12280.9|12265.9|12280.4|12265.4|12280.9|12265.9|12280.4|12265.4|0
1644841590000|2022-02-14 12:26:30|12285.4|12270.4|12283.9|12268.9|12285.4|12270.4|12283.9|12268.9|1
1644841610000|2022-02-14 12:26:50|12283.8|12268.8|12277.9|12262.9|12283.8|12268.8|12277.9|12262.9|0
1644841630000|2022-02-14 12:27:10|12277.8|12262.8|12276.3|12261.3|12277.8|12262.8|12276.3|12261.3|7
1644841640000|2022-02-14 12:27:20|12276.2|12261.2|12277.3|12262.3|12277.3|12262.3|12276.2|12261.2|4
1644841650000|2022-02-14 12:27:30|12277|12262|12277.3|12262.3|12277.8|12262.8|12274.7|12259.7|4
1644841690000|2022-02-14 12:28:10|12278.8|12263.8|12278.8|12263.8|12278.8|12263.8|12278.8|12263.8|0
1644841700000|2022-02-14 12:28:20|12282.4|12267.4|12282.8|12267.8|12282.8|12267.8|12282.4|12267.4|2
1644841710000|2022-02-14 12:28:30|12283.8|12268.8|12283.8|12268.8|12283.8|12268.8|12283.8|12268.8|0
1644841800000|2022-02-14 12:30:00|12281.9|12266.9|12281.9|12266.9|12282.4|12267.4|12281.9|12266.9|0
1644841860000|2022-02-14 12:31:00|12281.8|12266.8|12281.8|12266.8|12281.8|12266.8|12281.8|12266.8|0
1644841870000|2022-02-14 12:31:10|12282.3|12267.3|12282.3|12267.3|12282.3|12267.3|12282.3|12267.3|0
1644841880000|2022-02-14 12:31:20|12282.4|12267.4|12283.3|12268.3|12283.3|12268.3|12282.4|12267.4|0
1644841890000|2022-02-14 12:31:30|12283.8|12268.8|12283.8|12268.8|12283.8|12268.8|12283.8|12268.8|0
1644841910000|2022-02-14 12:31:50|12283.7|12268.7|12283.3|12268.3|12283.7|12268.7|12282.8|12267.8|0
1644841970000|2022-02-14 12:32:50|||||||||4
1644842010000|2022-02-14 12:33:30|12281.3|12266.3|12281.3|12266.3|12281.3|12266.3|12281.3|12266.3|0
1644842020000|2022-02-14 12:33:40|12280.8|12265.8|12280.3|12265.3|12280.8|12265.8|12280.3|12265.3|0
1644842030000|2022-02-14 12:33:50|12282.6|12267.6|12282.8|12267.8|12282.8|12267.8|12282.6|12267.6|1
1644842200000|2022-02-14 12:36:40|||||||||1
1644842210000|2022-02-14 12:36:50|12282.3|12267.3|12282.3|12267.3|12282.3|12267.3|12282.3|12267.3|0
1644842220000|2022-02-14 12:37:00|12282.8|12267.8|12282.8|12267.8|12282.8|12267.8|12282.8|12267.8|0
1644842250000|2022-02-14 12:37:30|12283.8|12268.8|12283.8|12268.8|12283.8|12268.8|12283.8|12268.8|0
1644842360000|2022-02-14 12:39:20|12283.3|12268.3|12283.3|12268.3|12283.3|12268.3|12283.3|12268.3|0
1644842420000|2022-02-14 12:40:20|12289.2|12274.2|12289.7|12274.7|12289.7|12274.7|12289.2|12274.2|14
1644842440000|2022-02-14 12:40:40|12289.5|12274.5|12286.8|12271.8|12289.5|12274.5|12286.8|12271.8|0
1644842450000|2022-02-14 12:40:50|12286.7|12271.7|12286.7|12271.7|12286.7|12271.7|12286.7|12271.7|0
1644842460000|2022-02-14 12:41:00|12285.6|12270.6|12285.6|12270.6|12285.7|12270.7|12285.6|12270.6|11
1644842490000|2022-02-14 12:41:30|12286.1|12271.1|12285.6|12270.6|12286.1|12271.1|12285.6|12270.6|0
1644842620000|2022-02-14 12:43:40|12285.9|12270.9|12288.1|12273.1|12288.2|12273.2|12285.9|12270.9|9
1644842630000|2022-02-14 12:43:50|12287.6|12272.6|12287.6|12272.6|12287.6|12272.6|12287.6|12272.6|0
1644842640000|2022-02-14 12:44:00|12287.7|12272.7|12287.8|12272.8|12287.8|12272.8|12287.7|12272.7|0
1644842650000|2022-02-14 12:44:10|12290.2|12275.2|12291.7|12276.7|12291.7|12276.7|12290.2|12275.2|6
1644842660000|2022-02-14 12:44:20|12292.3|12277.3|12292.3|12277.3|12292.3|12277.3|12291.8|12276.8|4
1644842670000|2022-02-14 12:44:30|12292.8|12277.8|12293.3|12278.3|12293.3|12278.3|12292.3|12277.3|0
1644842680000|2022-02-14 12:44:40|12292.9|12277.9|12292.9|12277.9|12292.9|12277.9|12292.9|12277.9|0
1644842690000|2022-02-14 12:44:50|12292.8|12277.8|12291.9|12276.9|12292.8|12277.8|12291.9|12276.9|0
1644842700000|2022-02-14 12:45:00|12291.8|12276.8|12291.4|12276.4|12291.8|12276.8|12291.4|12276.4|0
1644842720000|2022-02-14 12:45:20|12291.7|12276.7|12303.3|12288.3|12303.8|12288.8|12291.7|12276.7|4
1644842730000|2022-02-14 12:45:30|12303.2|12288.2|12302.3|12287.3|12303.2|12288.2|12302.3|12287.3|1
1644842750000|2022-02-14 12:45:50|12300.8|12285.8|12300.8|12285.8|12300.8|12285.8|12300.8|12285.8|0
1644842760000|2022-02-14 12:46:00|12297.2|12282.2|12296.2|12281.2|12297.2|12282.2|12295.7|12280.7|1
1644842770000|2022-02-14 12:46:10|12294.2|12279.2|12293.7|12278.7|12294.2|12279.2|12293.7|12278.7|0
1644842780000|2022-02-14 12:46:20|12297.8|12282.8|12302|12287|12306.9|12287|12296.8|12281.8|30
1644842790000|2022-02-14 12:46:30|12301.7|12286.7|12299.5|12284.5|12301.7|12286.7|12299.5|12284.5|1
1644842800000|2022-02-14 12:46:40|12299|12284|12297.4|12282.4|12299|12284|12297.4|12282.4|1
1644842820000|2022-02-14 12:47:00|12297.3|12282.3|12297.4|12282.4|12297.4|12282.4|12297.3|12282.3|0
1644842880000|2022-02-14 12:48:00|12295.9|12280.9|12295.9|12280.9|12296.4|12281.4|12295.9|12280.9|0
1644842930000|2022-02-14 12:48:50|12296|12281|12296.4|12281.4|12296.4|12281.4|12296|12281|0
1644843000000|2022-02-14 12:50:00|12296.3|12281.3|12295|12280|12296.3|12281.3|12295|12280|0
1644843010000|2022-02-14 12:50:10|12294.5|12279.5|12294.5|12279.5|12294.5|12279.5|12294.5|12279.5|0
1644843030000|2022-02-14 12:50:30|12294.4|12279.4|12294.4|12279.4|12294.4|12279.4|12294.4|12279.4|1
1644843060000|2022-02-14 12:51:00|12294.3|12279.3|12294.3|12279.3|12294.3|12279.3|12294.3|12279.3|0
1644843070000|2022-02-14 12:51:10|12292.5|12277.5|12291.5|12276.5|12292.5|12277.5|12291.5|12276.5|0
1644843090000|2022-02-14 12:51:30|12291.2|12276.2|12289.9|12274.9|12291.2|12276.2|12289.9|12274.9|0
1644843120000|2022-02-14 12:52:00|12289.8|12274.8|12289.4|12274.4|12289.8|12274.8|12289.4|12274.4|0
1644843130000|2022-02-14 12:52:10|12289.9|12274.9|12289.9|12274.9|12289.9|12274.9|12289.9|12274.9|0
1644843150000|2022-02-14 12:52:30|12289.8|12274.8|12289.4|12274.4|12289.8|12274.8|12289.4|12274.4|0
1644843160000|2022-02-14 12:52:40|12289.3|12274.3|12288.9|12273.9|12289.3|12274.3|12288.9|12273.9|0
1644843170000|2022-02-14 12:52:50|12288.8|12273.8|12288.3|12273.3|12288.8|12273.8|12288.3|12273.3|0
1644843180000|2022-02-14 12:53:00|12287.3|12272.3|12286.4|12271.4|12287.3|12272.3|12286.4|12271.4|0
1644843190000|2022-02-14 12:53:10|12285.4|12270.4|12283.9|12268.9|12285.4|12270.4|12283.4|12268.4|2
1644843200000|2022-02-14 12:53:20|12283.4|12268.4|12283.4|12268.4|12283.4|12268.4|12283.4|12268.4|0
1644843210000|2022-02-14 12:53:30|12283.9|12268.9|12283.9|12268.9|12283.9|12268.9|12283.9|12268.9|0
1644843250000|2022-02-14 12:54:10|12285.4|12270.4|12285.4|12270.4|12285.4|12270.4|12285.4|12270.4|0
1644843280000|2022-02-14 12:54:40|12285|12270|12285|12270|12285|12270|12285|12270|0
1644843290000|2022-02-14 12:54:50|12283|12268|12279.9|12264.9|12283|12268|12279.9|12264.9|2
1644843300000|2022-02-14 12:55:00|12279.4|12264.4|12276.9|12261.9|12279.9|12264.9|12276.9|12261.9|5
1644843310000|2022-02-14 12:55:10|12276.4|12261.4|12276.4|12261.4|12276.4|12261.4|12276.4|12261.4|0
1644843320000|2022-02-14 12:55:20|12272.4|12257.4|12272.4|12257.4|12272.4|12257.4|12272.4|12257.4|1
1644843340000|2022-02-14 12:55:40|12270.4|12255.4|12266.4|12251.4|12270.4|12255.4|12266.4|12251.4|0
1644843350000|2022-02-14 12:55:50|12266.3|12251.3|12263.4|12248.4|12266.3|12251.3|12263.4|12248.4|2
1644843360000|2022-02-14 12:56:00|12264.4|12249.4|12264.4|12249.4|12264.4|12249.4|12264.4|12249.4|0
1644843410000|2022-02-14 12:56:50|12264.3|12249.3|12262.8|12247.8|12264.3|12249.3|12262.8|12247.8|0
1644843420000|2022-02-14 12:57:00|12261.4|12246.4|12261.9|12246.9|12261.9|12246.9|12261.4|12246.4|0
1644843430000|2022-02-14 12:57:10|12261.4|12246.4|12272.9|12257.9|12272.9|12257.9|12261.4|12246.4|5
1644843440000|2022-02-14 12:57:20|12273.4|12258.4|12273.4|12258.4|12273.4|12258.4|12272.9|12257.9|3
1644843460000|2022-02-14 12:57:40|12273.5|12258.5|12279.9|12264.9|12279.9|12264.9|12273.5|12258.5|4
1644843470000|2022-02-14 12:57:50|12280.9|12265.9|12278|12263|12280.9|12265.9|12277.9|12262.9|9
1644843480000|2022-02-14 12:58:00|12278.4|12263.4|12277.4|12262.4|12278.4|12263.4|12276.4|12261.4|4
1644843510000|2022-02-14 12:58:30|12277.9|12262.9|12277.9|12262.9|12277.9|12262.9|12277.9|12262.9|0
1644843530000|2022-02-14 12:58:50|12278.4|12263.4|12277.4|12262.4|12278.4|12263.4|12277.4|12262.4|0
1644843540000|2022-02-14 12:59:00|12282.2|12257.2|12279.8|12254.8|12282.2|12259.9|12274.9|12254.8|0
1644843590000|2022-02-14 12:59:50|12279.7|12254.7|12276.4|12251.4|12279.7|12254.7|12276.4|12251.4|0
1644843600000|2022-02-14 13:00:00|12276.3|12251.3|12267.5|12252.5|12276.3|12256.2|12267.5|12251.3|0
1644843610000|2022-02-14 13:00:10|12267.9|12252.9|12269.4|12254.4|12269.9|12254.9|12267.9|12252.9|0
1644843620000|2022-02-14 13:00:20|12269.9|12254.9|12269.3|12254.3|12269.9|12254.9|12269.3|12254.3|0
1644843650000|2022-02-14 13:00:50|12269.4|12254.4|12268.9|12253.9|12269.4|12254.4|12268.8|12253.8|0
1644843660000|2022-02-14 13:01:00|12269.4|12254.4|12276.4|12261.4|12276.4|12261.4|12268.8|12253.8|5
1644843680000|2022-02-14 13:01:20|12275.4|12260.4|12275.4|12260.4|12275.4|12260.4|12275.4|12260.4|41
1644843690000|2022-02-14 13:01:30|12277.4|12262.4|12280.4|12265.4|12280.4|12265.4|12277.4|12262.4|0
1644843700000|2022-02-14 13:01:40|12282.9|12267.9|12285.9|12270.9|12285.9|12270.9|12282.9|12267.9|0
1644843710000|2022-02-14 13:01:50|12286.4|12271.4|12288.9|12273.9|12288.9|12273.9|12286.4|12271.4|0
1644843720000|2022-02-14 13:02:00|12289.4|12274.4|12282.4|12267.4|12289.4|12274.4|12282.4|12267.4|0
1644843760000|2022-02-14 13:02:40|12287.2|12262.2|12284.9|12259.9|12287.2|12262.2|12284.9|12259.9|0
1644843770000|2022-02-14 13:02:50|12280|12265|12285.9|12260.9|12285.9|12266.9|12280|12260.9|0
1644843780000|2022-02-14 13:03:00|12280.9|12265.9|12285.9|12260.9|12285.9|12265.9|12280.9|12260.9|0
1644843820000|2022-02-14 13:03:40|12285.4|12260.4|12285.4|12260.4|12285.4|12260.4|12285.4|12260.4|0
1644843830000|2022-02-14 13:03:50|12285.3|12260.3|12291|12253.5|12291|12260.3|12284.9|12253.5|0
1644843840000|2022-02-14 13:04:00|12289.6|12252.1|12289.6|12252.1|12289.6|12252.1|12289.6|12252.1|0
1644843860000|2022-02-14 13:04:20|12283.4|12258.4|12283.4|12258.4|12283.4|12258.4|12283.4|12258.4|0
1644843870000|2022-02-14 13:04:30|12272.9|12257.9|12272.9|12257.9|12272.9|12257.9|12272.9|12257.9|0
1644843880000|2022-02-14 13:04:40|12272.7|12257.7|12270.4|12255.4|12272.7|12257.7|12270.4|12255.4|0
1644843890000|2022-02-14 13:04:50|12270.2|12255.2|12270.3|12245.3|12270.4|12255.2|12267.4|12244.9|1
1644843900000|2022-02-14 13:05:00|12269.9|12244.9|12269.9|12244.9|12269.9|12244.9|12269.9|12244.9|0
1644843920000|2022-02-14 13:05:20|12269.8|12244.8|12263.8|12248.8|12269.8|12248.8|12261.9|12244.3|0
1644843930000|2022-02-14 13:05:30|12252.2|12237.2|12249.9|12234.9|12252.2|12237.2|12249.9|12234.9|5
1644843940000|2022-02-14 13:05:40|||||||||2
1644843950000|2022-02-14 13:05:50|||||||||1
1644843970000|2022-02-14 13:06:10|12250.3|12235.3|12250.3|12235.3|12250.3|12235.3|12250.3|12235.3|30
1644843980000|2022-02-14 13:06:20|12247.8|12232.8|12247.8|12232.8|12247.8|12232.8|12247.8|12232.8|0
1644843990000|2022-02-14 13:06:30|12247.3|12232.3|12246.8|12231.8|12247.8|12232.8|12246.8|12231.8|0
1644844000000|2022-02-14 13:06:40|12242.7|12227.7|12241.1|12226.1|12242.7|12227.7|12240.7|12225.7|36
1644844020000|2022-02-14 13:07:00|12241.6|12226.6|12241.6|12226.6|12241.6|12226.6|12241.6|12226.6|0
1644844030000|2022-02-14 13:07:10|||||||||1
1644844040000|2022-02-14 13:07:20|12241.1|12226.1|12241.1|12226.1|12241.1|12226.1|12241.1|12226.1|0
1644844050000|2022-02-14 13:07:30|12239.7|12224.7|12239.7|12224.7|12239.7|12224.7|12239.7|12224.7|0
1644844060000|2022-02-14 13:07:40|12239.2|12224.2|12238.8|12223.8|12239.2|12224.2|12238.8|12223.8|0
1644844080000|2022-02-14 13:08:00|12239.8|12224.8|12241.2|12226.2|12241.2|12226.2|12239.8|12224.8|5
1644844090000|2022-02-14 13:08:10|12240.7|12225.7|12245.1|12230.1|12245.1|12230.1|12240.7|12225.7|15
1644844100000|2022-02-14 13:08:20|12244.9|12229.9|12242.1|12227.1|12244.9|12229.9|12242.1|12227.1|0
1644844110000|2022-02-14 13:08:30|12242.6|12227.6|12242.1|12227.1|12242.6|12227.6|12242.1|12227.1|3
1644844120000|2022-02-14 13:08:40|12240.2|12225.2|12239.2|12224.2|12240.7|12225.7|12239.2|12224.2|0
1644844160000|2022-02-14 13:09:20|12239.7|12224.7|12240.6|12225.6|12240.6|12225.6|12239.7|12224.7|0
1644844180000|2022-02-14 13:09:40|12239.7|12224.7|12238.7|12223.7|12240.1|12225.1|12238.7|12223.7|1
1644844190000|2022-02-14 13:09:50|12240.1|12225.1|12240.1|12225.1|12240.1|12225.1|12240.1|12225.1|0
1644844200000|2022-02-14 13:10:00|12240.6|12225.6|12240.6|12225.6|12241.1|12226.1|12239.6|12224.6|5
1644844210000|2022-02-14 13:10:10|12240.1|12225.1|12240.6|12225.6|12241|12226|12240.1|12225.1|0
1644844220000|2022-02-14 13:10:20|12240.1|12225.1|12239.6|12224.6|12240.6|12225.6|12239.2|12224.2|0
1644844230000|2022-02-14 13:10:30|12240.1|12225.1|12239.2|12224.2|12240.1|12225.1|12239.2|12224.2|0
1644844240000|2022-02-14 13:10:40|12239.7|12224.7|12240.1|12225.1|12241.1|12226.1|12239.2|12224.2|2
1644844260000|2022-02-14 13:11:00|12239.2|12224.2|12240.1|12225.1|12240.1|12225.1|12239.2|12224.2|0
1644844280000|2022-02-14 13:11:20|12240.5|12225.5|12240.1|12225.1|12240.5|12225.5|12240.1|12225.1|0
1644844300000|2022-02-14 13:11:40|12240.5|12225.5|12232.7|12217.7|12240.6|12225.6|12232.7|12217.7|15
1644844310000|2022-02-14 13:11:50|12233.2|12218.2|12232.8|12217.8|12233.2|12218.2|12232.8|12217.8|3
1644844320000|2022-02-14 13:12:00|12233.7|12218.7|12234.3|12219.3|12234.3|12219.3|12233.2|12218.2|6
1644844340000|2022-02-14 13:12:20|||||||||5
1644844360000|2022-02-14 13:12:40|12233.3|12218.3|12233.3|12218.3|12233.3|12218.3|12233.3|12218.3|0
1644844370000|2022-02-14 13:12:50|12232.8|12217.8|12232.3|12217.3|12232.8|12217.8|12232.3|12217.3|4
1644844380000|2022-02-14 13:13:00|12232.4|12217.4|12232.4|12217.4|12232.4|12217.4|12232.4|12217.4|0
1644844390000|2022-02-14 13:13:10|12232.8|12217.8|12232.8|12217.8|12232.8|12217.8|12232.8|12217.8|0
1644844410000|2022-02-14 13:13:30|12233.7|12218.7|12232.3|12217.3|12233.7|12218.7|12232.3|12217.3|0
1644844420000|2022-02-14 13:13:40|12231.8|12216.8|12223.4|12208.4|12231.8|12216.8|12222.7|12207.7|65
1644844430000|2022-02-14 13:13:50|12223.6|12208.6|12224.4|12209.4|12227.3|12212.3|12223.6|12208.6|4
1644844450000|2022-02-14 13:14:10|12224.2|12209.2|12222.4|12207.4|12224.2|12209.2|12222.4|12207.4|1
1644844460000|2022-02-14 13:14:20|12223.3|12208.3|12222.9|12207.9|12223.3|12208.3|12222.9|12207.9|6
1644844470000|2022-02-14 13:14:30|12221.5|12206.5|12221.5|12206.5|12222|12207|12221.5|12206.5|15
1644844480000|2022-02-14 13:14:40|12222|12207|12222|12207|12222|12207|12222|12207|9
1644844490000|2022-02-14 13:14:50|12221.5|12206.5|12221.5|12206.5|12221.5|12206.5|12221.5|12206.5|2
1644844500000|2022-02-14 13:15:00|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|13
1644844510000|2022-02-14 13:15:10|12222|12207|12222|12207|12222|12207|12222|12207|16
1644844520000|2022-02-14 13:15:20|12221.5|12206.5|12221.1|12206.1|12221.5|12206.5|12221.1|12206.1|7
1644844530000|2022-02-14 13:15:30|12221.5|12206.5|12222.1|12207.1|12224.4|12209.4|12221.5|12206.5|16
1644844540000|2022-02-14 13:15:40|12221.6|12206.6|12221.6|12206.6|12222.1|12207.1|12221.6|12206.6|2
1644844550000|2022-02-14 13:15:50|12221.5|12206.5|12221.1|12206.1|12221.5|12206.5|12219.2|12204.2|0
1644844560000|2022-02-14 13:16:00|12222.1|12207.1|12222.1|12207.1|12222.1|12207.1|12222.1|12207.1|0
1644844570000|2022-02-14 13:16:10|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|0
1644844580000|2022-02-14 13:16:20|12220.1|12205.1|12220.1|12205.1|12220.2|12205.2|12220.1|12205.1|0
1644844590000|2022-02-14 13:16:30|||||||||6
1644844600000|2022-02-14 13:16:40|||||||||1
1644844610000|2022-02-14 13:16:50|12219.6|12204.6|12218.3|12203.3|12220.1|12205.1|12218.3|12203.3|6
1644844620000|2022-02-14 13:17:00|12219.2|12204.2|12219.2|12204.2|12219.2|12204.2|12219.2|12204.2|1
1644844630000|2022-02-14 13:17:10|12219.6|12204.6|12218.7|12203.7|12219.6|12204.6|12218.7|12203.7|1
1644844640000|2022-02-14 13:17:20|12219.6|12204.6|12219.6|12204.6|12219.6|12204.6|12219.6|12204.6|0
1644844650000|2022-02-14 13:17:30|12218.7|12203.7|12216.2|12201.2|12218.7|12203.7|12216.2|12201.2|15
1644844660000|2022-02-14 13:17:40|12218|12203|12218.2|12203.2|12218.2|12203.2|12216.8|12201.8|1
1644844670000|2022-02-14 13:17:50|12215.8|12200.8|12217.7|12202.7|12217.7|12202.7|12215.8|12200.8|11
1644844680000|2022-02-14 13:18:00|12216.7|12201.7|12216.8|12201.8|12216.8|12201.8|12216.7|12201.7|5
1644844690000|2022-02-14 13:18:10|12216.7|12201.7|12216.7|12201.7|12216.7|12201.7|12216.7|12201.7|0
1644844700000|2022-02-14 13:18:20|12216.2|12201.2|12211.8|12196.8|12216.3|12201.3|12211.8|12196.8|12
1644844710000|2022-02-14 13:18:30|12210.9|12195.9|12210.9|12195.9|12210.9|12195.9|12210.9|12195.9|1
1644844720000|2022-02-14 13:18:40|12210.8|12195.8|12210.8|12195.8|12210.8|12195.8|12210.8|12195.8|0
1644844730000|2022-02-14 13:18:50|12210.9|12195.9|12212.2|12197.2|12212.3|12197.3|12210.9|12195.9|2
1644844740000|2022-02-14 13:19:00|12211.8|12196.8|12208|12193|12211.8|12196.8|12208|12193|3
1644844750000|2022-02-14 13:19:10|12208.1|12193.1|12208.1|12193.1|12208.1|12193.1|12208|12193|2
1644844760000|2022-02-14 13:19:20|12208|12193|12208.5|12193.5|12208.5|12193.5|12207.6|12192.6|24
1644844770000|2022-02-14 13:19:30|12207.9|12192.9|12208.2|12193.2|12208.3|12193.3|12207.3|12192.3|22
1644844780000|2022-02-14 13:19:40|||||||||2
1644844790000|2022-02-14 13:19:50|12208.3|12193.3|12208.2|12193.2|12208.3|12193.3|12208.2|12193.2|1
1644844800000|2022-02-14 13:20:00|12208.3|12193.3|12208.2|12193.2|12208.3|12193.3|12208.2|12193.2|1
1644844810000|2022-02-14 13:20:10|12208.4|12193.4|12209.7|12194.7|12212.5|12197.5|12208.4|12193.4|11
1644844820000|2022-02-14 13:20:20|12209.6|12194.6|12210.1|12195.1|12210.1|12195.1|12208.6|12193.6|13
1644844850000|2022-02-14 13:20:50|12210.2|12195.2|12207.8|12192.8|12211.1|12196.1|12207.8|12192.8|1
1644844860000|2022-02-14 13:21:00|12208.2|12193.2|12208.1|12193.1|12211.2|12196.2|12208.1|12193.1|1
1644844870000|2022-02-14 13:21:10|12207.7|12192.7|12209.1|12194.1|12209.1|12194.1|12207.2|12192.2|11
1644844880000|2022-02-14 13:21:20|12209|12194|12212|12197|12212|12197|12209|12194|17
1644844890000|2022-02-14 13:21:30|12211.6|12196.6|12211.6|12196.6|12211.6|12196.6|12211.6|12196.6|0
1644844900000|2022-02-14 13:21:40|12211|12196|12209.2|12194.2|12211.1|12196.1|12209.1|12194.1|0
1644844910000|2022-02-14 13:21:50|12210.6|12195.6|12210.6|12195.6|12210.6|12195.6|12210.6|12195.6|0
1644844940000|2022-02-14 13:22:20|12209|12194|12207.7|12192.7|12209|12194|12207.7|12192.7|11
1644844950000|2022-02-14 13:22:30|12208.1|12193.1|12209.1|12194.1|12209.1|12194.1|12208.1|12193.1|7
1644844960000|2022-02-14 13:22:40|12209.5|12194.5|12209.5|12194.5|12209.5|12194.5|12209.5|12194.5|1
1644844970000|2022-02-14 13:22:50|12210|12195|12212.5|12197.5|12212.5|12197.5|12210|12195|29
1644844980000|2022-02-14 13:23:00|12212.7|12197.7|12216.6|12201.6|12216.6|12201.6|12212.7|12197.7|2
1644844990000|2022-02-14 13:23:10|12216|12201|12216|12201|12216|12201|12216|12201|0
1644845000000|2022-02-14 13:23:20|12214|12199|12214|12199|12214|12199|12213.5|12198.5|0
1644845010000|2022-02-14 13:23:30|12212.1|12197.1|12212.1|12197.1|12212.1|12197.1|12211.6|12196.6|0
1644845020000|2022-02-14 13:23:40|12213|12198|12213.5|12198.5|12213.5|12198.5|12213|12198|0
1644845030000|2022-02-14 13:23:50|12212|12197|12211.9|12196.9|12212|12197|12211.9|12196.9|12
1644845040000|2022-02-14 13:24:00|12212.4|12197.4|12210.9|12195.9|12212.9|12197.9|12210.9|12195.9|13
1644845050000|2022-02-14 13:24:10|12210.5|12195.5|12210.5|12195.5|12210.5|12195.5|12210.5|12195.5|0
1644845070000|2022-02-14 13:24:30|12210.9|12195.9|12210|12195|12210.9|12195.9|12209|12194|5
1644845080000|2022-02-14 13:24:40|12207.2|12192.2|12199|12184|12207.2|12192.2|12199|12184|5
1644845090000|2022-02-14 13:24:50|12198.6|12183.6|12198.6|12183.6|12198.6|12183.6|12198.6|12183.6|4
1644845100000|2022-02-14 13:25:00|12199|12184|12201.4|12186.4|12201.4|12186.4|12199|12184|3
1644845110000|2022-02-14 13:25:10|12201|12186|12201|12186|12201|12186|12201|12186|0
1644845120000|2022-02-14 13:25:20|12200|12185|12200|12185|12200|12185|12200|12185|30
1644845130000|2022-02-14 13:25:30|12199.9|12184.9|12200.4|12185.4|12200.4|12185.4|12199.9|12184.9|0
1644845160000|2022-02-14 13:26:00|12200.8|12185.8|12200.8|12185.8|12200.8|12185.8|12200.8|12185.8|0
1644845180000|2022-02-14 13:26:20|12201.3|12186.3|12201.3|12186.3|12201.3|12186.3|12201.3|12186.3|1
1644845190000|2022-02-14 13:26:30|12199.2|12184.2|12199.2|12184.2|12199.2|12184.2|12199.2|12184.2|15
1644845200000|2022-02-14 13:26:40|12199.7|12184.7|12199.2|12184.2|12199.7|12184.7|12199.2|12184.2|0
1644845210000|2022-02-14 13:26:50|12199.6|12184.6|12199.2|12184.2|12199.7|12184.7|12199.2|12184.2|4
1644845220000|2022-02-14 13:27:00|12198.6|12183.6|12197.2|12182.2|12198.6|12183.6|12197.2|12182.2|0
1644845230000|2022-02-14 13:27:10|12196.7|12181.7|12198.3|12183.3|12198.3|12183.3|12196.7|12181.7|1
1644845250000|2022-02-14 13:27:30|12199.7|12184.7|12199.7|12184.7|12199.7|12184.7|12199.7|12184.7|0
1644845260000|2022-02-14 13:27:40|12200.6|12185.6|12200.6|12185.6|12201.1|12186.1|12200.6|12185.6|2
1644845270000|2022-02-14 13:27:50|12201.9|12186.9|12201.6|12186.6|12204.1|12189.1|12201.6|12186.6|1
1644845280000|2022-02-14 13:28:00|12201.1|12186.1|12200.3|12185.3|12201.1|12186.1|12200.2|12185.2|1
1644845290000|2022-02-14 13:28:10|12200.8|12185.8|12200.7|12185.7|12200.8|12185.8|12200.7|12185.7|0
1644845300000|2022-02-14 13:28:20|12200.6|12185.6|12199.7|12184.7|12200.6|12185.6|12199.2|12184.2|3
1644845310000|2022-02-14 13:28:30|12199.6|12184.6|12199.1|12184.1|12199.6|12184.6|12199.1|12184.1|2
1644845320000|2022-02-14 13:28:40|12198.2|12183.2|12201|12186|12201|12186|12198.2|12183.2|3
1644845330000|2022-02-14 13:28:50|12202.4|12187.4|12202.4|12187.4|12202.4|12187.4|12201.5|12186.5|12
1644845340000|2022-02-14 13:29:00|12201.9|12186.9|12201.9|12186.9|12201.9|12186.9|12201.9|12186.9|4
1644845360000|2022-02-14 13:29:20|12201.4|12186.4|12202.4|12187.4|12202.4|12187.4|12201.4|12186.4|1
1644845370000|2022-02-14 13:29:30|12202|12187|12199|12184|12202|12187|12198.6|12183.6|1
1644845380000|2022-02-14 13:29:40|12199.1|12184.1|12199.1|12184.1|12199.1|12184.1|12199|12184|0
1644845390000|2022-02-14 13:29:50|12199.5|12184.5|12200.9|12185.9|12201.4|12186.4|12199.5|12184.5|2
1644845400000|2022-02-14 13:30:00|12200.4|12185.4|12199.5|12184.5|12200.4|12185.4|12198.6|12183.6|3
1644845420000|2022-02-14 13:30:20|12199.1|12184.1|12196.7|12181.7|12199.1|12184.1|12196.7|12181.7|1
1644845440000|2022-02-14 13:30:40|12197.6|12182.6|12196.7|12181.7|12197.6|12182.6|12196.7|12181.7|2
1644845450000|2022-02-14 13:30:50|12196.5|12181.5|12196.5|12181.5|12196.5|12181.5|12196.5|12181.5|2
1644845460000|2022-02-14 13:31:00|12197.4|12182.4|12198.1|12183.1|12198.5|12183.5|12197.4|12182.4|32
1644845470000|2022-02-14 13:31:10|12199.9|12184.9|12200.4|12185.4|12200.4|12185.4|12199.9|12184.9|0
1644845500000|2022-02-14 13:31:40|12199.5|12184.5|12199.5|12184.5|12200.9|12185.9|12199|12184|28
1644845510000|2022-02-14 13:31:50|12200|12185|12199.5|12184.5|12200|12185|12199.5|12184.5|2
1644845520000|2022-02-14 13:32:00|12200|12185|12201|12186|12201|12186|12200|12185|2
1644845530000|2022-02-14 13:32:10|12202|12187|12207|12192|12207|12192|12202|12187|7
1644845540000|2022-02-14 13:32:20|12206.5|12191.5|12204.5|12189.5|12207.5|12192.5|12204|12189|22
1644845550000|2022-02-14 13:32:30|||||||||6
1644845560000|2022-02-14 13:32:40|12204|12189|12202.5|12187.5|12204|12189|12202.5|12187.5|0
1644845570000|2022-02-14 13:32:50|12200.6|12185.6|12200.6|12185.6|12200.6|12185.6|12200.6|12185.6|0
1644845580000|2022-02-14 13:33:00|12200.4|12185.4|12192.9|12177.9|12200.4|12185.4|12190.4|12175.4|12
1644845590000|2022-02-14 13:33:10|12191.9|12176.9|12192.9|12177.9|12192.9|12177.9|12191.9|12176.9|0
1644845600000|2022-02-14 13:33:20|12193|12178|12201.3|12186.3|12201.3|12186.3|12193|12178|9
1644845610000|2022-02-14 13:33:30|12201.8|12186.8|12202.3|12187.3|12202.3|12187.3|12201.8|12186.8|0
1644845620000|2022-02-14 13:33:40|12201.8|12186.8|12201.8|12186.8|12201.8|12186.8|12201.8|12186.8|0
1644845630000|2022-02-14 13:33:50|12202.3|12187.3|12202.3|12187.3|12202.3|12187.3|12202.3|12187.3|0
1644845650000|2022-02-14 13:34:10|12202.2|12187.2|12205.7|12190.7|12205.7|12190.7|12202.2|12187.2|0
1644845670000|2022-02-14 13:34:30|12205.5|12190.5|12198.2|12183.2|12205.5|12190.5|12198.2|12183.2|0
1644845680000|2022-02-14 13:34:40|12194.8|12179.8|12194.3|12179.3|12195.3|12180.3|12194.3|12179.3|0
1644845690000|2022-02-14 13:34:50|12195.8|12180.8|12195.7|12180.7|12195.8|12180.8|12195.7|12180.7|0
1644845700000|2022-02-14 13:35:00|12195.2|12180.2|12195.7|12180.7|12195.7|12180.7|12195.2|12180.2|0
1644845730000|2022-02-14 13:35:30|12195.2|12180.2|12195.2|12180.2|12195.2|12180.2|12195.2|12180.2|0
1644845740000|2022-02-14 13:35:40|12194.7|12179.7|12195.7|12180.7|12195.7|12180.7|12193.7|12178.7|23
1644845750000|2022-02-14 13:35:50|12195.2|12180.2|12194.2|12179.2|12196.2|12181.2|12194.2|12179.2|0
1644845760000|2022-02-14 13:36:00|12194.3|12179.3|12194.2|12179.2|12195.2|12180.2|12194.2|12179.2|0
1644845770000|2022-02-14 13:36:10|12194.1|12179.1|12194.7|12179.7|12195.2|12180.2|12192.7|12177.7|4
1644845800000|2022-02-14 13:36:40|12195.2|12180.2|12194.2|12179.2|12195.2|12180.2|12194.2|12179.2|0
1644845810000|2022-02-14 13:36:50|12193.8|12178.8|12194.2|12179.2|12194.2|12179.2|12193.8|12178.8|2
1644845820000|2022-02-14 13:37:00|12194.3|12179.3|12192.2|12177.2|12194.3|12179.3|12192.2|12177.2|0
1644845830000|2022-02-14 13:37:10|12192.3|12177.3|12191.3|12176.3|12192.3|12177.3|12191.3|12176.3|8
1644845840000|2022-02-14 13:37:20|12191.8|12176.8|12191.8|12176.8|12191.8|12176.8|12191.8|12176.8|0
1644845850000|2022-02-14 13:37:30|12195.9|12180.9|12195.9|12180.9|12195.9|12180.9|12195.4|12180.4|1
1644845860000|2022-02-14 13:37:40|12195.8|12180.8|12195.8|12180.8|12195.8|12180.8|12195.8|12180.8|0
1644845870000|2022-02-14 13:37:50|12196.3|12181.3|12196.3|12181.3|12196.3|12181.3|12196.3|12181.3|3
1644845880000|2022-02-14 13:38:00|12195.8|12180.8|12192|12177|12196.8|12181.8|12191.9|12176.9|1
1644845900000|2022-02-14 13:38:20|12191.9|12176.9|12191.9|12176.9|12192|12177|12191.9|12176.9|0
1644845930000|2022-02-14 13:38:50|12189.2|12174.2|12189|12174|12189.2|12174.2|12188.5|12173.5|2
1644845940000|2022-02-14 13:39:00|12188.5|12173.5|12188.6|12173.6|12188.6|12173.6|12188.5|12173.5|5
1644845950000|2022-02-14 13:39:10|||||||||1
1644845960000|2022-02-14 13:39:20|||||||||1
1644845970000|2022-02-14 13:39:30|12188.1|12173.1|12187.6|12172.6|12188.1|12173.1|12187.6|12172.6|0
1644845980000|2022-02-14 13:39:40|12186.2|12171.2|12186.7|12171.7|12187.2|12172.2|12186.2|12171.2|30
1644845990000|2022-02-14 13:39:50|12186.8|12171.8|12189.7|12174.7|12190.7|12175.7|12186.8|12171.8|11
1644846000000|2022-02-14 13:40:00|12189.2|12174.2|12187.7|12172.7|12189.2|12174.2|12187.7|12172.7|0
1644846010000|2022-02-14 13:40:10|12188.7|12173.7|12188.7|12173.7|12188.7|12173.7|12188.7|12173.7|0
1644846020000|2022-02-14 13:40:20|12190.2|12175.2|12190.2|12175.2|12193.2|12178.2|12190.2|12175.2|1
1644846030000|2022-02-14 13:40:30|12190.4|12175.4|12187.7|12172.7|12191.7|12176.7|12187.7|12172.7|15
1644846040000|2022-02-14 13:40:40|12188.7|12173.7|12189.1|12174.1|12189.1|12174.1|12188.7|12173.7|4
1644846050000|2022-02-14 13:40:50|12189.2|12174.2|12193.4|12178.4|12193.4|12178.4|12189.2|12174.2|7
1644846060000|2022-02-14 13:41:00|12190.2|12175.2|12188.2|12173.2|12190.2|12175.2|12187.7|12172.7|0
1644846070000|2022-02-14 13:41:10|||||||||1
1644846090000|2022-02-14 13:41:30|12188.3|12173.3|12189.7|12174.7|12189.7|12174.7|12188.3|12173.3|1
1644846100000|2022-02-14 13:41:40|12189.8|12174.8|12189.8|12174.8|12189.8|12174.8|12189.8|12174.8|0
1644846110000|2022-02-14 13:41:50|12194.6|12179.6|12192.6|12177.6|12199|12184|12192.6|12177.6|6
1644846120000|2022-02-14 13:42:00|12192.1|12177.1|12195.2|12180.2|12195.7|12180.7|12192.1|12177.1|3
1644846130000|2022-02-14 13:42:10|12194.3|12179.3|12195.2|12180.2|12195.2|12180.2|12194.1|12179.1|17
1644846140000|2022-02-14 13:42:20|12196.2|12181.2|12200.7|12185.7|12200.7|12185.7|12194.1|12179.1|5
1644846150000|2022-02-14 13:42:30|12201.7|12186.7|12200.2|12185.2|12204.1|12189.1|12200.2|12185.2|2
1644846160000|2022-02-14 13:42:40|12201.1|12186.1|12202.7|12187.7|12202.7|12187.7|12201.1|12186.1|1
1644846170000|2022-02-14 13:42:50|12202.4|12187.4|12200.5|12185.5|12202.4|12187.4|12199.6|12184.6|17
1644846180000|2022-02-14 13:43:00|12201.6|12186.6|12198.7|12183.7|12202.1|12187.1|12197.6|12182.6|7
1644846190000|2022-02-14 13:43:10|12200.1|12185.1|12200.1|12185.1|12200.1|12185.1|12200.1|12185.1|0
1644846200000|2022-02-14 13:43:20|12203.7|12188.7|12205.6|12190.6|12205.6|12190.6|12203.7|12188.7|13
1644846210000|2022-02-14 13:43:30|12205.7|12190.7|12206.6|12191.6|12207.1|12192.1|12205.7|12190.7|2
1644846220000|2022-02-14 13:43:40|12211.1|12196.1|12208.6|12193.6|12211.1|12196.1|12208.5|12193.5|23
1644846230000|2022-02-14 13:43:50|||||||||1
1644846240000|2022-02-14 13:44:00|12207.6|12192.6|12204.2|12189.2|12207.6|12192.6|12202.7|12187.7|13
1644846250000|2022-02-14 13:44:10|12204.7|12189.7|12202.3|12187.3|12204.7|12189.7|12201.1|12186.1|18
1644846270000|2022-02-14 13:44:30|12203.7|12188.7|12200.8|12185.8|12204.4|12189.4|12200.1|12185.1|28
1644846280000|2022-02-14 13:44:40|12200.7|12185.7|12199.3|12184.3|12200.7|12185.7|12199.3|12184.3|1
1644846290000|2022-02-14 13:44:50|12199.2|12184.2|12197.8|12182.8|12199.2|12184.2|12196.8|12181.8|0
1644846300000|2022-02-14 13:45:00|12200.8|12185.8|12197.9|12182.9|12200.8|12185.8|12197.3|12182.3|1
1644846310000|2022-02-14 13:45:10|12197.8|12182.8|12198.3|12183.3|12199.3|12184.3|12197.8|12182.8|0
1644846320000|2022-02-14 13:45:20|12199.9|12184.9|12200.3|12185.3|12200.9|12185.9|12199.9|12184.9|0
1644846330000|2022-02-14 13:45:30|12200.4|12185.4|12202.3|12187.3|12202.3|12187.3|12200.4|12185.4|0
1644846340000|2022-02-14 13:45:40|12202.1|12187.1|12199.8|12184.8|12202.1|12187.1|12199.8|12184.8|0
1644846350000|2022-02-14 13:45:50|12199.7|12184.7|12198.3|12183.3|12199.7|12184.7|12198.3|12183.3|0
1644846360000|2022-02-14 13:46:00|12198.5|12183.5|12198.5|12183.5|12198.5|12183.5|12198.5|12183.5|0
1644846370000|2022-02-14 13:46:10|12199.8|12184.8|12197.3|12182.3|12199.9|12184.9|12197.3|12182.3|2
1644846380000|2022-02-14 13:46:20|12197.4|12182.4|12196.9|12181.9|12197.4|12182.4|12196.9|12181.9|0
1644846390000|2022-02-14 13:46:30|12196.4|12181.4|12196.3|12181.3|12196.4|12181.4|12196.3|12181.3|0
1644846400000|2022-02-14 13:46:40|12195.9|12180.9|12195.9|12180.9|12195.9|12180.9|12195.3|12180.3|1
1644846410000|2022-02-14 13:46:50|12194.4|12179.4|12193.4|12178.4|12194.9|12179.9|12193.4|12178.4|0
1644846420000|2022-02-14 13:47:00|12192.9|12177.9|12190.9|12175.9|12192.9|12177.9|12190.9|12175.9|0
1644846430000|2022-02-14 13:47:10|12191|12176|12191.4|12176.4|12191.4|12176.4|12190.9|12175.9|0
1644846450000|2022-02-14 13:47:30|12191.8|12176.8|12191.8|12176.8|12191.8|12176.8|12191.8|12176.8|14
1644846460000|2022-02-14 13:47:40|12191.3|12176.3|12191.3|12176.3|12191.3|12176.3|12191.3|12176.3|0
1644846470000|2022-02-14 13:47:50|12192.6|12177.6|12192.8|12177.8|12192.8|12177.8|12192.6|12177.6|1
1644846480000|2022-02-14 13:48:00|12193.2|12178.2|12192.7|12177.7|12193.3|12178.3|12192.7|12177.7|1
1644846490000|2022-02-14 13:48:10|12192.5|12177.5|12189.2|12174.2|12192.5|12177.5|12189.2|12174.2|0
1644846500000|2022-02-14 13:48:20|12187.2|12172.2|12187.2|12172.2|12187.2|12172.2|12187.2|12172.2|50
1644846510000|2022-02-14 13:48:30|12187.7|12172.7|12187.7|12172.7|12187.7|12172.7|12187.7|12172.7|1
1644846530000|2022-02-14 13:48:50|12188.3|12173.3|12187.8|12172.8|12188.3|12173.3|12187.8|12172.8|1
1644846540000|2022-02-14 13:49:00|12187.3|12172.3|12187.2|12172.2|12187.3|12172.3|12187.2|12172.2|0
1644846550000|2022-02-14 13:49:10|12185.8|12170.8|12185.8|12170.8|12185.8|12170.8|12185.8|12170.8|0
1644846580000|2022-02-14 13:49:40|12185.9|12170.9|12185.9|12170.9|12185.9|12170.9|12185.9|12170.9|0
1644846590000|2022-02-14 13:49:50|12187.7|12172.7|12186.8|12171.8|12189.2|12174.2|12186.8|12171.8|4
1644846600000|2022-02-14 13:50:00|12186.7|12171.7|12186.3|12171.3|12186.7|12171.7|12186.3|12171.3|1
1644846610000|2022-02-14 13:50:10|12183.5|12168.5|12183.5|12168.5|12183.5|12168.5|12183.5|12168.5|6
1644846620000|2022-02-14 13:50:20|||||||||24
1644846630000|2022-02-14 13:50:30|12183.1|12168.1|12183.1|12168.1|12183.1|12168.1|12183.1|12168.1|1
1644846640000|2022-02-14 13:50:40|12186.1|12171.1|12186.6|12171.6|12186.6|12171.6|12186.1|12171.1|2
1644846650000|2022-02-14 13:50:50|12187.1|12172.1|12187.4|12172.4|12187.6|12172.6|12187.1|12172.1|1
1644846660000|2022-02-14 13:51:00|12186.5|12171.5|12186.6|12171.6|12186.6|12171.6|12186.5|12171.5|2
1644846670000|2022-02-14 13:51:10|12189.1|12174.1|12189.5|12174.5|12189.5|12174.5|12189|12174|1
1644846680000|2022-02-14 13:51:20|12187.5|12172.5|12187.9|12172.9|12187.9|12172.9|12187.5|12172.5|1
1644846690000|2022-02-14 13:51:30|12189.3|12174.3|12191.8|12176.8|12191.9|12176.9|12189.3|12174.3|5
1644846700000|2022-02-14 13:51:40|12190.8|12175.8|12191.3|12176.3|12191.3|12176.3|12190.8|12175.8|0
1644846720000|2022-02-14 13:52:00|12191.8|12176.8|12191.8|12176.8|12191.8|12176.8|12191.8|12176.8|1
1644846730000|2022-02-14 13:52:10|12191.3|12176.3|12191.3|12176.3|12191.3|12176.3|12191.3|12176.3|0
1644846740000|2022-02-14 13:52:20|12191.8|12176.8|12188.3|12173.3|12191.8|12176.8|12187.3|12172.3|18
1644846750000|2022-02-14 13:52:30|12188.8|12173.8|12188.8|12173.8|12188.8|12173.8|12188.8|12173.8|0
1644846770000|2022-02-14 13:52:50|12189.3|12174.3|12188.8|12173.8|12189.3|12174.3|12188.8|12173.8|2
1644846780000|2022-02-14 13:53:00|12189.1|12174.1|12187.7|12172.7|12189.1|12174.1|12187.7|12172.7|6
1644846800000|2022-02-14 13:53:20|12187.6|12172.6|12188.7|12173.7|12190.1|12175.1|12187.6|12172.6|4
1644846810000|2022-02-14 13:53:30|12189.1|12174.1|12191.1|12176.1|12191.1|12176.1|12189.1|12174.1|0
1644846820000|2022-02-14 13:53:40|12191.6|12176.6|12192.6|12177.6|12192.6|12177.6|12191.1|12176.1|2
1644846830000|2022-02-14 13:53:50|12192.4|12177.4|12191.1|12176.1|12192.4|12177.4|12190.6|12175.6|1
1644846840000|2022-02-14 13:54:00|12190.6|12175.6|12188.6|12173.6|12190.6|12175.6|12188.6|12173.6|0
1644846850000|2022-02-14 13:54:10|12189.1|12174.1|12189.1|12174.1|12189.1|12174.1|12189.1|12174.1|0
1644846860000|2022-02-14 13:54:20|12188.6|12173.6|12188.7|12173.7|12189.2|12174.2|12188.6|12173.6|40
1644846880000|2022-02-14 13:54:40|12188.2|12173.2|12188.4|12173.4|12188.4|12173.4|12188.2|12173.2|3
1644846900000|2022-02-14 13:55:00|12189.7|12174.7|12189.2|12174.2|12189.7|12174.7|12189.2|12174.2|0
1644846910000|2022-02-14 13:55:10|12191.6|12176.6|12189.7|12174.7|12191.7|12176.7|12189.2|12174.2|25
1644846920000|2022-02-14 13:55:20|12189.2|12174.2|12188.7|12173.7|12189.2|12174.2|12188.7|12173.7|0
1644846930000|2022-02-14 13:55:30|12188.9|12173.9|12190.3|12175.3|12190.3|12175.3|12188.9|12173.9|1
1644846960000|2022-02-14 13:56:00|12190.2|12175.2|12189.3|12174.3|12190.2|12175.2|12189.3|12174.3|1
1644846970000|2022-02-14 13:56:10|12190.3|12175.3|12190.3|12175.3|12190.3|12175.3|12190.3|12175.3|0
1644847010000|2022-02-14 13:56:50|12189.8|12174.8|12189.8|12174.8|12189.8|12174.8|12189.8|12174.8|2
1644847020000|2022-02-14 13:57:00|12188.8|12173.8|12185.3|12170.3|12188.8|12173.8|12185.3|12170.3|4
1644847030000|2022-02-14 13:57:10|12185.2|12170.2|12185.2|12170.2|12185.2|12170.2|12185.2|12170.2|1
1644847040000|2022-02-14 13:57:20|12185.3|12170.3|12185.8|12170.8|12185.8|12170.8|12185.2|12170.2|2
1644847050000|2022-02-14 13:57:30|12186.3|12171.3|12186.3|12171.3|12186.3|12171.3|12186.3|12171.3|0
1644847060000|2022-02-14 13:57:40|12186.4|12171.4|12186.3|12171.3|12187.7|12172.7|12185.8|12170.8|0
1644847070000|2022-02-14 13:57:50|12189.2|12174.2|12190.7|12175.7|12190.7|12175.7|12189.2|12174.2|0
1644847080000|2022-02-14 13:58:00|12188.2|12173.2|12187.7|12172.7|12188.2|12173.2|12187.7|12172.7|0
1644847090000|2022-02-14 13:58:10|12187.2|12172.2|12186.3|12171.3|12187.2|12172.2|12186.3|12171.3|61
1644847110000|2022-02-14 13:58:30|12185.9|12170.9|12185.4|12170.4|12185.9|12170.9|12185.4|12170.4|8
1644847120000|2022-02-14 13:58:40|||||||||4
1644847130000|2022-02-14 13:58:50|12185.3|12170.3|12185.4|12170.4|12186.4|12171.4|12184.4|12169.4|2
1644847140000|2022-02-14 13:59:00|12185.9|12170.9|12185.4|12170.4|12185.9|12170.9|12185.4|12170.4|1
1644847150000|2022-02-14 13:59:10|12185.5|12170.5|12186.9|12171.9|12186.9|12171.9|12185.5|12170.5|0
1644847170000|2022-02-14 13:59:30|12187.3|12172.3|12187.3|12172.3|12187.3|12172.3|12187.3|12172.3|0
1644847180000|2022-02-14 13:59:40|12186.9|12171.9|12186.9|12171.9|12186.9|12171.9|12186.9|12171.9|0
1644847190000|2022-02-14 13:59:50|12186.3|12171.3|12186.3|12171.3|12186.3|12171.3|12186.3|12171.3|4
1644847200000|2022-02-14 14:00:00|12185.9|12170.9|12183|12168|12185.9|12170.9|12183|12168|50
1644847210000|2022-02-14 14:00:10|12183.4|12168.4|12183.4|12168.4|12183.4|12168.4|12183.4|12168.4|9
1644847220000|2022-02-14 14:00:20|12183|12168|12183|12168|12183|12168|12183|12168|2
1644847230000|2022-02-14 14:00:30|12182.5|12167.5|12182.5|12167.5|12182.5|12167.5|12182.5|12167.5|5
1644847250000|2022-02-14 14:00:50|12182.6|12167.6|12172.2|12157.2|12182.6|12167.6|12168.3|12153.3|30
1644847260000|2022-02-14 14:01:00|12172.6|12157.6|12169.6|12154.6|12172.6|12157.6|12169.6|12154.6|2
1644847270000|2022-02-14 14:01:10|12169.5|12154.5|12169|12154|12169.5|12154.5|12169|12154|0
1644847280000|2022-02-14 14:01:20|12168.2|12153.2|12147|12132|12169.1|12154.1|12147|12132|57
1644847290000|2022-02-14 14:01:30|12147.6|12132.6|12142.1|12127.1|12147.6|12132.6|12140.9|12125.9|4
1644847300000|2022-02-14 14:01:40|12144.8|12129.8|12144.1|12129.1|12145.6|12130.6|12144.1|12129.1|19
1644847310000|2022-02-14 14:01:50|12144.4|12129.4|12147.6|12132.6|12147.6|12132.6|12144.4|12129.4|2
1644847320000|2022-02-14 14:02:00|12148.1|12133.1|12144.3|12129.3|12148.1|12133.1|12144.1|12129.1|7
1644847330000|2022-02-14 14:02:10|12142.6|12127.6|12158.5|12143.5|12158.5|12143.5|12141.7|12126.7|8
1644847340000|2022-02-14 14:02:20|12158.6|12143.6|12158.6|12143.6|12158.6|12143.6|12158.6|12143.6|0
1644847350000|2022-02-14 14:02:30|12160.6|12145.6|12160.6|12145.6|12161.1|12146.1|12160.6|12145.6|0
1644847360000|2022-02-14 14:02:40|12160.3|12145.3|12174.6|12159.6|12174.6|12159.6|12160.3|12145.3|1
1644847370000|2022-02-14 14:02:50|12174.5|12159.5|12174.5|12159.5|12174.6|12159.6|12174.1|12159.1|1
1644847380000|2022-02-14 14:03:00|12170.1|12155.1|12166.1|12151.1|12170.1|12155.1|12165|12150|0
1644847390000|2022-02-14 14:03:10|12166|12151|12166.5|12151.5|12166.5|12151.5|12166|12151|0
1644847400000|2022-02-14 14:03:20|12166.4|12151.4|12179.4|12164.4|12179.9|12164.9|12166.4|12151.4|27
1644847410000|2022-02-14 14:03:30|12180.5|12165.5|12180.5|12165.5|12180.5|12165.5|12180.5|12165.5|18
1644847420000|2022-02-14 14:03:40|12178.6|12163.6|12179|12164|12179|12164|12178.6|12163.6|8
1644847430000|2022-02-14 14:03:50|12176.6|12161.6|12176.6|12161.6|12176.6|12161.6|12176.6|12161.6|7
1644847440000|2022-02-14 14:04:00|12176.2|12161.2|12176.2|12161.2|12176.2|12161.2|12175.3|12160.3|15
1644847450000|2022-02-14 14:04:10|||||||||2
1644847460000|2022-02-14 14:04:20|12178.2|12163.2|12177.7|12162.7|12178.2|12163.2|12177.7|12162.7|3
1644847490000|2022-02-14 14:04:50|12178.3|12163.3|12177.7|12162.7|12178.3|12163.3|12177.7|12162.7|3
1644847510000|2022-02-14 14:05:10|12178.2|12163.2|12177.7|12162.7|12178.6|12163.6|12177.7|12162.7|21
1644847520000|2022-02-14 14:05:20|12176.8|12161.8|12177.7|12162.7|12178.3|12163.3|12176.8|12161.8|2
1644847530000|2022-02-14 14:05:30|12177.8|12162.8|12177.8|12162.8|12177.8|12162.8|12177.8|12162.8|0
1644847540000|2022-02-14 14:05:40|12178.2|12163.2|12178.2|12163.2|12178.2|12163.2|12178.2|12163.2|0
1644847550000|2022-02-14 14:05:50|12178.8|12163.8|12178.8|12163.8|12178.8|12163.8|12178.3|12163.3|1
1644847590000|2022-02-14 14:06:30|12179.3|12164.3|12179.2|12164.2|12179.3|12164.3|12179.2|12164.2|1
1644847600000|2022-02-14 14:06:40|12178.8|12163.8|12178.8|12163.8|12178.8|12163.8|12178.8|12163.8|0
1644847620000|2022-02-14 14:07:00|12177.3|12162.3|12175.8|12160.8|12177.3|12162.3|12175.7|12160.7|11
1644847630000|2022-02-14 14:07:10|12178.3|12163.3|12177.8|12162.8|12178.7|12163.7|12177.8|12162.8|13
1644847640000|2022-02-14 14:07:20|12177.7|12162.7|12178.1|12163.1|12178.1|12163.1|12177.7|12162.7|0
1644847660000|2022-02-14 14:07:40|12177.7|12162.7|12177.2|12162.2|12177.7|12162.7|12177.2|12162.2|5
1644847670000|2022-02-14 14:07:50|12177.7|12162.7|12177.3|12162.3|12177.7|12162.7|12177.2|12162.2|7
1644847680000|2022-02-14 14:08:00|12177.7|12162.7|12176.3|12161.3|12177.7|12162.7|12176.3|12161.3|1
1644847690000|2022-02-14 14:08:10|12176.2|12161.2|12176.2|12161.2|12176.2|12161.2|12176.2|12161.2|0
1644847700000|2022-02-14 14:08:20|12175.7|12160.7|12177.2|12162.2|12177.2|12162.2|12175.7|12160.7|1
1644847730000|2022-02-14 14:08:50|12179.3|12164.3|12179.7|12164.7|12179.7|12164.7|12179.3|12164.3|10
1644847750000|2022-02-14 14:09:10|12179.6|12164.6|12179.6|12164.6|12179.6|12164.6|12179.6|12164.6|3
1644847770000|2022-02-14 14:09:30|||||||||5
1644847780000|2022-02-14 14:09:40|||||||||1
1644847790000|2022-02-14 14:09:50|12179.1|12164.1|12178.7|12163.7|12179.1|12164.1|12178.7|12163.7|1
1644847840000|2022-02-14 14:10:40|12177.8|12162.8|12177.7|12162.7|12177.8|12162.8|12177.7|12162.7|1
1644847850000|2022-02-14 14:10:50|12177.8|12162.8|12177.8|12162.8|12177.8|12162.8|12177.8|12162.8|0
1644847860000|2022-02-14 14:11:00|12179.2|12164.2|12179.2|12164.2|12179.2|12164.2|12179.2|12164.2|6
1644847870000|2022-02-14 14:11:10|||||||||1
1644847880000|2022-02-14 14:11:20|12179.5|12164.5|12185.6|12170.6|12185.6|12170.6|12179.5|12164.5|2
1644847890000|2022-02-14 14:11:30|12185.1|12170.1|12185.2|12170.2|12185.2|12170.2|12185.1|12170.1|1
1644847900000|2022-02-14 14:11:40|12185.1|12170.1|12185.1|12170.1|12185.1|12170.1|12185.1|12170.1|0
1644847910000|2022-02-14 14:11:50|12185.5|12170.5|12185.5|12170.5|12185.5|12170.5|12185.5|12170.5|2
1644847920000|2022-02-14 14:12:00|12188.2|12173.2|12188.7|12173.7|12188.7|12173.7|12187.7|12172.7|0
1644847930000|2022-02-14 14:12:10|12187.7|12172.7|12188.2|12173.2|12188.7|12173.7|12187.7|12172.7|0
1644847940000|2022-02-14 14:12:20|12187.7|12172.7|12192.3|12177.3|12192.3|12177.3|12187.7|12172.7|1
1644847950000|2022-02-14 14:12:30|12192.2|12177.2|12191.1|12176.1|12192.2|12177.2|12190.7|12175.7|22
1644847960000|2022-02-14 14:12:40|12191.2|12176.2|12192.8|12177.8|12192.8|12177.8|12191.2|12176.2|2
1644847970000|2022-02-14 14:12:50|12192.5|12177.5|12192.6|12177.6|12193.1|12178.1|12191|12176|17
1644847990000|2022-02-14 14:13:10|12192.7|12177.7|12192.7|12177.7|12192.7|12177.7|12192.7|12177.7|4
1644848010000|2022-02-14 14:13:30|12194.1|12179.1|12194.1|12179.1|12194.1|12179.1|12194.1|12179.1|2
1644848020000|2022-02-14 14:13:40|12194|12179|12192.6|12177.6|12194|12179|12191.1|12176.1|2
1644848030000|2022-02-14 14:13:50|12193.1|12178.1|12193.1|12178.1|12193.1|12178.1|12193.1|12178.1|0
1644848040000|2022-02-14 14:14:00|12193|12178|12193.1|12178.1|12193.2|12178.2|12193|12178|12
1644848050000|2022-02-14 14:14:10|12193.2|12178.2|12193.1|12178.1|12193.2|12178.2|12193.1|12178.1|0
1644848060000|2022-02-14 14:14:20|12193|12178|12193.1|12178.1|12193.1|12178.1|12192.6|12177.6|0
1644848070000|2022-02-14 14:14:30|12193|12178|12193.6|12178.6|12193.6|12178.6|12192.6|12177.6|4
1644848090000|2022-02-14 14:14:50|12207.6|12192.6|12204.1|12189.1|12207.6|12192.6|12203|12188|13
1644848100000|2022-02-14 14:15:00|12204.5|12189.5|12205|12190|12205|12190|12204.5|12189.5|0
1644848110000|2022-02-14 14:15:10|12204.5|12189.5|12203.4|12188.4|12205.5|12190.5|12203|12188|1
1644848120000|2022-02-14 14:15:20|12203|12188|12203|12188|12203|12188|12203|12188|1
1644848130000|2022-02-14 14:15:30|12198|12183|12197.5|12182.5|12198.1|12183.1|12197.5|12182.5|0
1644848140000|2022-02-14 14:15:40|12197.6|12182.6|12199.1|12184.1|12200.5|12185.5|12197.6|12182.6|0
1644848150000|2022-02-14 14:15:50|12200.5|12185.5|12198.5|12183.5|12200.5|12185.5|12198.5|12183.5|1
1644848160000|2022-02-14 14:16:00|12197|12182|12199.6|12184.6|12200.1|12185.1|12197|12182|4
1644848190000|2022-02-14 14:16:30|12199.5|12184.5|12199.5|12184.5|12199.5|12184.5|12199.5|12184.5|1
1644848210000|2022-02-14 14:16:50|12197.7|12182.7|12196.5|12181.5|12197.7|12182.7|12196.5|12181.5|1
1644848220000|2022-02-14 14:17:00|12195|12180|12192.6|12177.6|12195.1|12180.1|12192.6|12177.6|3
1644848230000|2022-02-14 14:17:10|12192.1|12177.1|12190.6|12175.6|12192.1|12177.1|12190.6|12175.6|4
1644848270000|2022-02-14 14:17:50|12191.1|12176.1|12196.6|12181.6|12196.6|12181.6|12191.1|12176.1|1
1644848280000|2022-02-14 14:18:00|12197.1|12182.1|12197|12182|12197.1|12182.1|12197|12182|11
1644848290000|2022-02-14 14:18:10|12197.1|12182.1|12198.3|12183.3|12198.4|12183.4|12197|12182|1
1644848300000|2022-02-14 14:18:20|12198.4|12183.4|12198.3|12183.3|12198.4|12183.4|12198.3|12183.3|0
1644848310000|2022-02-14 14:18:30|12197|12182|12197|12182|12197|12182|12197|12182|0
1644848330000|2022-02-14 14:18:50|12196.4|12181.4|12196.5|12181.5|12196.5|12181.5|12196.4|12181.4|1
1644848370000|2022-02-14 14:19:30|||||||||1
1644848380000|2022-02-14 14:19:40|||||||||1
1644848410000|2022-02-14 14:20:10|12194.5|12179.5|12194.5|12179.5|12194.5|12179.5|12194.5|12179.5|0
1644848450000|2022-02-14 14:20:50|12195.5|12180.5|12201.9|12186.9|12202.5|12187.5|12195.5|12180.5|2
1644848460000|2022-02-14 14:21:00|12202|12187|12199.4|12184.4|12202|12187|12199.4|12184.4|2
1644848470000|2022-02-14 14:21:10|12199.8|12184.8|12198.9|12183.9|12199.8|12184.8|12198.9|12183.9|0
1644848500000|2022-02-14 14:21:40|12198.7|12183.7|12194.2|12179.2|12198.7|12183.7|12194.2|12179.2|2
1644848520000|2022-02-14 14:22:00|12193.3|12178.3|12193.3|12178.3|12193.3|12178.3|12193.3|12178.3|0
1644848540000|2022-02-14 14:22:20|12191.5|12176.5|12190.4|12175.4|12191.5|12176.5|12190.4|12175.4|3
1644848560000|2022-02-14 14:22:40|12190.3|12175.3|12188.4|12173.4|12190.3|12175.3|12186.9|12171.9|4
1644848580000|2022-02-14 14:23:00|12187.9|12172.9|12188.7|12173.7|12188.7|12173.7|12187.9|12172.9|7
1644848590000|2022-02-14 14:23:10|||||||||1
1644848600000|2022-02-14 14:23:20|12188.8|12173.8|12189.7|12174.7|12189.7|12174.7|12188.8|12173.8|0
1644848610000|2022-02-14 14:23:30|12189.3|12174.3|12189.3|12174.3|12189.3|12174.3|12189.3|12174.3|0
1644848620000|2022-02-14 14:23:40|12189.8|12174.8|12189.8|12174.8|12189.8|12174.8|12189.8|12174.8|1
1644848640000|2022-02-14 14:24:00|12189.6|12174.6|12193.5|12178.5|12193.8|12178.8|12186.3|12171.3|1
1644848650000|2022-02-14 14:24:10|12191.8|12176.8|12192.7|12177.7|12192.7|12177.7|12191.8|12176.8|0
1644848660000|2022-02-14 14:24:20|12193.2|12178.2|12192.7|12177.7|12193.2|12178.2|12192.7|12177.7|2
1644848670000|2022-02-14 14:24:30|12192.8|12177.8|12192.8|12177.8|12193.2|12178.2|12192.7|12177.7|2
1644848680000|2022-02-14 14:24:40|12193.3|12178.3|12193.3|12178.3|12193.3|12178.3|12193.3|12178.3|1
1644848710000|2022-02-14 14:25:10|12194.2|12179.2|12194.5|12179.5|12194.5|12179.5|12193.7|12178.7|3
1644848720000|2022-02-14 14:25:20|12194.2|12179.2|12193.3|12178.3|12195.2|12180.2|12193.3|12178.3|16
1644848730000|2022-02-14 14:25:30|12193|12178|12190.2|12175.2|12193|12178|12190.2|12175.2|1
1644848750000|2022-02-14 14:25:50|||||||||2
1644848770000|2022-02-14 14:26:10|12190.3|12175.3|12190.3|12175.3|12190.4|12175.4|12190.2|12175.2|0
1644848780000|2022-02-14 14:26:20|12190.8|12175.8|12190.8|12175.8|12190.8|12175.8|12190.8|12175.8|0
1644848790000|2022-02-14 14:26:30|12190.7|12175.7|12189.8|12174.8|12190.7|12175.7|12189.8|12174.8|1
1644848800000|2022-02-14 14:26:40|12190.2|12175.2|12190.3|12175.3|12190.3|12175.3|12190.2|12175.2|0
1644848810000|2022-02-14 14:26:50|12190.2|12175.2|12189.8|12174.8|12190.2|12175.2|12189.8|12174.8|0
1644848820000|2022-02-14 14:27:00|12190.3|12175.3|12190.3|12175.3|12190.3|12175.3|12190.3|12175.3|0
1644848840000|2022-02-14 14:27:20|12189.8|12174.8|12189.3|12174.3|12189.8|12174.8|12189.3|12174.3|5
1644848850000|2022-02-14 14:27:30|12189.8|12174.8|12189.8|12174.8|12189.8|12174.8|12189.8|12174.8|0
1644848860000|2022-02-14 14:27:40|12188.7|12173.7|12183.3|12168.3|12188.8|12173.8|12183.3|12168.3|2
1644848870000|2022-02-14 14:27:50|12183.7|12168.7|12183.3|12168.3|12190.2|12175.2|12179.8|12164.8|6
1644848880000|2022-02-14 14:28:00|12183.2|12168.2|12187.7|12172.7|12187.7|12172.7|12180.8|12165.8|4
1644848890000|2022-02-14 14:28:10|12187.6|12172.6|12184.8|12169.8|12187.6|12172.6|12184.8|12169.8|0
1644848900000|2022-02-14 14:28:20|12184.7|12169.7|12181.9|12166.9|12184.7|12169.7|12181.9|12166.9|3
1644848910000|2022-02-14 14:28:30|12183.7|12168.7|12182.3|12167.3|12183.7|12168.7|12182.3|12167.3|4
1644848920000|2022-02-14 14:28:40|12179.8|12164.8|12183.6|12168.6|12183.6|12168.6|12179.7|12164.7|1
1644848930000|2022-02-14 14:28:50|12182.2|12167.2|12182.1|12167.1|12184.6|12169.6|12179.8|12164.8|8
1644848940000|2022-02-14 14:29:00|12180.8|12165.8|12180.8|12165.8|12181.3|12166.3|12179.8|12164.8|9
1644848950000|2022-02-14 14:29:10|12179.8|12164.8|12179.8|12164.8|12179.8|12164.8|12179.8|12164.8|1
1644848960000|2022-02-14 14:29:20|12180.1|12165.1|12187.2|12172.2|12187.2|12172.2|12180.1|12165.1|1
1644848970000|2022-02-14 14:29:30|12186.7|12171.7|12184.2|12169.2|12186.7|12171.7|12184.2|12169.2|0
1644848980000|2022-02-14 14:29:40|12184.1|12169.1|12183.8|12168.8|12184.2|12169.2|12182.3|12167.3|6
1644848990000|2022-02-14 14:29:50|12184.7|12169.7|12191.1|12176.1|12191.3|12176.3|12183.7|12168.7|6
1644849000000|2022-02-14 14:30:00|12190.2|12175.2|12201.6|12186.6|12201.6|12186.6|12189.2|12174.2|26
1644849020000|2022-02-14 14:30:20|12201.5|12186.5|12202.7|12187.7|12202.7|12187.7|12193.1|12178.1|2
1644849030000|2022-02-14 14:30:30|12203.1|12188.1|12196.2|12181.2|12204.6|12189.6|12193.2|12178.2|2
1644849040000|2022-02-14 14:30:40|12197|12182|12197.8|12182.8|12197.9|12182.9|12194.6|12179.6|57
1644849050000|2022-02-14 14:30:50|12188.8|12173.8|12188.9|12173.9|12188.9|12173.9|12188.8|12173.8|9
1644849060000|2022-02-14 14:31:00|12188.3|12173.3|12185.5|12170.5|12188.8|12173.8|12185.4|12170.4|2
1644849070000|2022-02-14 14:31:10|12187.9|12172.9|12187.9|12172.9|12187.9|12172.9|12185.9|12170.9|1
1644849080000|2022-02-14 14:31:20|12187.4|12172.4|12186.4|12171.4|12188.3|12173.3|12186.4|12171.4|10
1644849090000|2022-02-14 14:31:30|12186.3|12171.3|12192.5|12177.5|12193.3|12178.3|12183.4|12168.4|18
1644849100000|2022-02-14 14:31:40|12193.3|12178.3|12191.8|12176.8|12194.9|12179.9|12191.3|12176.3|0
1644849110000|2022-02-14 14:31:50|12191.9|12176.9|12188.3|12173.3|12191.9|12176.9|12185.4|12170.4|2
1644849120000|2022-02-14 14:32:00|12188.2|12173.2|12183.9|12168.9|12188.2|12173.2|12183.1|12168.1|8
1644849130000|2022-02-14 14:32:10|12183.5|12168.5|12183|12168|12183.5|12168.5|12183|12168|0
1644849150000|2022-02-14 14:32:30|||||||||1
1644849160000|2022-02-14 14:32:40|||||||||7
1644849170000|2022-02-14 14:32:50|12178.9|12163.9|12174.9|12159.9|12178.9|12163.9|12173.9|12158.9|24
1644849180000|2022-02-14 14:33:00|12174.8|12159.8|12169.5|12154.5|12174.8|12159.8|12169.5|12154.5|1
1644849190000|2022-02-14 14:33:10|12169.9|12154.9|12168.5|12153.5|12170|12155|12168.5|12153.5|2
1644849200000|2022-02-14 14:33:20|12164.4|12149.4|12163.6|12148.6|12165|12150|12163.6|12148.6|2
1644849210000|2022-02-14 14:33:30|12164|12149|12162|12147|12164|12149|12162|12147|0
1644849220000|2022-02-14 14:33:40|12164|12149|12164|12149|12164|12149|12164|12149|2
1644849230000|2022-02-14 14:33:50|12163|12148|12162.4|12147.4|12163|12148|12162.4|12147.4|0
1644849240000|2022-02-14 14:34:00|12161.1|12146.1|12161.5|12146.5|12162.5|12147.5|12161.1|12146.1|1
1644849250000|2022-02-14 14:34:10|12161.4|12146.4|12162.9|12147.9|12163.9|12148.9|12161.4|12146.4|11
1644849260000|2022-02-14 14:34:20|12167|12152|12170.3|12155.3|12176.5|12161.5|12167|12152|40
1644849270000|2022-02-14 14:34:30|12170.8|12155.8|12175.8|12160.8|12175.8|12160.8|12169.3|12154.3|10
1644849280000|2022-02-14 14:34:40|12175.4|12160.4|12175.2|12160.2|12178.8|12163.8|12175.2|12160.2|0
1644849290000|2022-02-14 14:34:50|12175|12160|12171.2|12156.2|12175|12160|12171.2|12156.2|2
1644849300000|2022-02-14 14:35:00|12169.7|12154.7|12177.2|12162.2|12178.7|12163.7|12169.3|12154.3|3
1644849310000|2022-02-14 14:35:10|12177.3|12162.3|12173.4|12158.4|12178.5|12163.5|12171.4|12156.4|2
1644849320000|2022-02-14 14:35:20|12173.2|12158.2|12171.4|12156.4|12173.2|12158.2|12169.9|12154.9|1
1644849330000|2022-02-14 14:35:30|12170.9|12155.9|12166.5|12151.5|12171.5|12156.5|12166.5|12151.5|1
1644849340000|2022-02-14 14:35:40|12166.6|12151.6|12166.9|12151.9|12167|12152|12166.6|12151.6|4
1644849350000|2022-02-14 14:35:50|12166.8|12151.8|12170.4|12155.4|12171|12156|12166.6|12151.6|5
1644849360000|2022-02-14 14:36:00|12170.3|12155.3|12169.3|12154.3|12170.3|12155.3|12167.9|12152.9|4
1644849370000|2022-02-14 14:36:10|12168.9|12153.9|12178.4|12163.4|12186|12166|12167.9|12152.9|2
1644849380000|2022-02-14 14:36:20|12177.5|12162.5|12171|12156|12177.5|12162.5|12171|12156|0
1644849400000|2022-02-14 14:36:40|12171.1|12156.1|12167.1|12152.1|12171.1|12156.1|12165.1|12150.1|5
1644849410000|2022-02-14 14:36:50|12166.6|12151.6|12166.6|12151.6|12166.6|12151.6|12166.6|12151.6|1
1644849430000|2022-02-14 14:37:10|12166.5|12151.5|12166.5|12151.5|12166.5|12151.5|12166.5|12151.5|0
1644849440000|2022-02-14 14:37:20|12166.6|12151.6|12167.1|12152.1|12167.1|12152.1|12166.6|12151.6|0
1644849450000|2022-02-14 14:37:30|12167.5|12152.5|12163.7|12148.7|12167.7|12152.7|12163.2|12148.2|17
1644849460000|2022-02-14 14:37:40|12161.6|12146.6|12160.7|12145.7|12161.7|12146.7|12160.7|12145.7|1
1644849470000|2022-02-14 14:37:50|12161.7|12146.7|12161.2|12146.2|12161.7|12146.7|12160.7|12145.7|0
1644849480000|2022-02-14 14:38:00|12160.7|12145.7|12160.2|12145.2|12161.2|12146.2|12160.2|12145.2|0
1644849490000|2022-02-14 14:38:10|12160.4|12145.4|12160.3|12145.3|12163.3|12148.3|12160.3|12145.3|10
1644849500000|2022-02-14 14:38:20|12161.3|12146.3|12161.3|12146.3|12161.3|12146.3|12161.3|12146.3|0
1644849510000|2022-02-14 14:38:30|12161.2|12146.2|12160.8|12145.8|12161.2|12146.2|12160.3|12145.3|0
1644849520000|2022-02-14 14:38:40|12160.6|12145.6|12158.8|12143.8|12160.6|12145.6|12157.8|12142.8|0
1644849530000|2022-02-14 14:38:50|12158.7|12143.7|12156.3|12141.3|12158.7|12143.7|12154.3|12139.3|1
1644849540000|2022-02-14 14:39:00|12156.8|12141.8|12156.2|12141.2|12157.2|12142.2|12156.2|12141.2|5
1644849550000|2022-02-14 14:39:10|12155.7|12140.7|12155.2|12140.2|12155.7|12140.7|12155.2|12140.2|8
1644849560000|2022-02-14 14:39:20|12155.3|12140.3|12155.7|12140.7|12155.7|12140.7|12155.2|12140.2|1
1644849570000|2022-02-14 14:39:30|12158.4|12143.4|12155.4|12140.4|12160.3|12145.3|12154.9|12139.9|7
1644849580000|2022-02-14 14:39:40|12154.9|12139.9|12155.8|12140.8|12155.8|12140.8|12154.9|12139.9|2
1644849590000|2022-02-14 14:39:50|12155.9|12140.9|12154|12139|12155.9|12140.9|12150.1|12135.1|4
1644849600000|2022-02-14 14:40:00|12153.6|12138.6|12159.9|12144.9|12159.9|12144.9|12153.5|12138.5|3
1644849610000|2022-02-14 14:40:10|12159.8|12144.8|12157.2|12142.2|12159.8|12144.8|12154.4|12139.4|9
1644849620000|2022-02-14 14:40:20|||||||||9
1644849630000|2022-02-14 14:40:30|12157.7|12142.7|12159.7|12144.7|12161.7|12146.7|12157.7|12142.7|3
1644849640000|2022-02-14 14:40:40|12160.2|12145.2|12173.5|12158.5|12173.6|12158.6|12160.2|12145.2|19
1644849650000|2022-02-14 14:40:50|12173.4|12158.4|12168.9|12153.9|12173.4|12158.4|12168.9|12153.9|12
1644849660000|2022-02-14 14:41:00|12167.4|12152.4|12168.9|12153.9|12168.9|12153.9|12167.4|12152.4|0
1644849670000|2022-02-14 14:41:10|||||||||8
1644849680000|2022-02-14 14:41:20|12169.9|12154.9|12172.3|12157.3|12172.8|12157.8|12169.9|12154.9|11
1644849690000|2022-02-14 14:41:30|12169.9|12154.9|12170.3|12155.3|12170.4|12155.4|12169.3|12154.3|0
1644849700000|2022-02-14 14:41:40|12169.4|12154.4|12166.8|12151.8|12170.4|12155.4|12166.8|12151.8|11
1644849710000|2022-02-14 14:41:50|12167.3|12152.3|12163.1|12148.1|12167.3|12152.3|12162.7|12147.7|16
1644849720000|2022-02-14 14:42:00|12162.7|12147.7|12161.7|12146.7|12163|12148|12161.7|12146.7|0
1644849730000|2022-02-14 14:42:10|12161.6|12146.6|12159.9|12144.9|12161.6|12146.6|12159.9|12144.9|14
1644849740000|2022-02-14 14:42:20|12160.3|12145.3|12160.7|12145.7|12161.7|12146.7|12160.3|12145.3|8
1644849760000|2022-02-14 14:42:40|12159.3|12144.3|12162.2|12147.2|12162.2|12147.2|12159.2|12144.2|10
1644849770000|2022-02-14 14:42:50|12162.7|12147.7|12162.6|12147.6|12162.7|12147.7|12162.2|12147.2|15
1644849780000|2022-02-14 14:43:00|12161.6|12146.6|12161.6|12146.6|12161.6|12146.6|12161.6|12146.6|2
1644849790000|2022-02-14 14:43:10|12159.3|12144.3|12159.5|12144.5|12160|12145|12158.6|12143.6|19
1644849800000|2022-02-14 14:43:20|12155.8|12140.8|12157.6|12142.6|12159.5|12144.5|12152.8|12137.8|15
1644849820000|2022-02-14 14:43:40|12157.1|12142.1|12155.2|12140.2|12160.2|12145.2|12154.8|12139.8|19
1644849830000|2022-02-14 14:43:50|12154.3|12139.3|12162.6|12147.6|12162.6|12147.6|12154.3|12139.3|9
1644849840000|2022-02-14 14:44:00|12162.5|12147.5|12161.7|12146.7|12162.5|12147.5|12161.6|12146.6|8
1644849850000|2022-02-14 14:44:10|12161.6|12146.6|12161.7|12146.7|12161.7|12146.7|12161.6|12146.6|7
1644849860000|2022-02-14 14:44:20|12162.6|12147.6|12161.6|12146.6|12162.6|12147.6|12161.6|12146.6|12
1644849870000|2022-02-14 14:44:30|12162.1|12147.1|12163.5|12148.5|12164.5|12149.5|12162.1|12147.1|1
1644849880000|2022-02-14 14:44:40|12163.6|12148.6|12163.9|12148.9|12164|12149|12163.5|12148.5|7
1644849890000|2022-02-14 14:44:50|12164|12149|12169.6|12154.6|12169.6|12154.6|12164|12149|4
1644849900000|2022-02-14 14:45:00|12171.8|12156.8|12173.6|12158.6|12175.8|12160.8|12171.8|12156.8|64
1644849910000|2022-02-14 14:45:10|||||||||12
1644849920000|2022-02-14 14:45:20|12176.1|12161.1|12176.6|12161.6|12176.6|12161.6|12176.1|12161.1|3
1644849930000|2022-02-14 14:45:30|||||||||13
1644849950000|2022-02-14 14:45:50|12173|12158|12171.6|12156.6|12173.6|12158.6|12171.6|12156.6|14
1644849960000|2022-02-14 14:46:00|12171.5|12156.5|12165.6|12150.6|12171.5|12156.5|12164.6|12149.6|5
1644849970000|2022-02-14 14:46:10|||||||||4
1644849980000|2022-02-14 14:46:20|||||||||8
1644849990000|2022-02-14 14:46:30|||||||||11
1644850010000|2022-02-14 14:46:50|12166.1|12151.1|12166.1|12151.1|12166.6|12151.6|12165.1|12150.1|7
1644850020000|2022-02-14 14:47:00|12166|12151|12162.1|12147.1|12166|12151|12162.1|12147.1|4
1644850040000|2022-02-14 14:47:20|||||||||2
1644850060000|2022-02-14 14:47:40|12161.1|12146.1|12161.1|12146.1|12161.1|12146.1|12161.1|12146.1|1
1644850070000|2022-02-14 14:47:50|12160.6|12145.6|12164.1|12149.1|12164.1|12149.1|12160.6|12145.6|13
1644850080000|2022-02-14 14:48:00|12165.1|12150.1|12165.1|12150.1|12165.1|12150.1|12165.1|12150.1|1
1644850090000|2022-02-14 14:48:10|12161.1|12146.1|12161.1|12146.1|12161.1|12146.1|12161.1|12146.1|1
1644850100000|2022-02-14 14:48:20|12165.6|12150.6|12165.6|12150.6|12165.6|12150.6|12165.6|12150.6|26
1644850130000|2022-02-14 14:48:50|||||||||15
1644850140000|2022-02-14 14:49:00|12164.1|12149.1|12164.1|12149.1|12164.1|12149.1|12164.1|12149.1|1
1644850150000|2022-02-14 14:49:10|12173.5|12158.5|12175.5|12160.5|12175.5|12160.5|12172|12157|9
1644850160000|2022-02-14 14:49:20|12173.6|12158.6|12176.1|12161.1|12176.1|12161.1|12173.1|12158.1|1
1644850170000|2022-02-14 14:49:30|12176|12161|12176.6|12161.6|12176.6|12161.6|12175.6|12160.6|4
1644850180000|2022-02-14 14:49:40|12178.1|12163.1|12178.1|12163.1|12179|12164|12175.6|12160.6|6
1644850190000|2022-02-14 14:49:50|12181.1|12166.1|12180.1|12165.1|12183.1|12168.1|12179.1|12164.1|2
1644850200000|2022-02-14 14:50:00|12180.6|12165.6|12180.1|12165.1|12182.1|12167.1|12179.6|12164.6|2
1644850210000|2022-02-14 14:50:10|12179.6|12164.6|12181.1|12166.1|12181.1|12166.1|12179.6|12164.6|22
1644850220000|2022-02-14 14:50:20|12180.8|12165.8|12176|12161|12180.8|12165.8|12175.6|12160.6|24
1644850230000|2022-02-14 14:50:30|||||||||23
1644850240000|2022-02-14 14:50:40|12175.5|12160.5|12170.6|12155.6|12175.5|12160.5|12170.6|12155.6|4
1644850250000|2022-02-14 14:50:50|12168.1|12153.1|12168.1|12153.1|12168.1|12153.1|12168.1|12153.1|0
1644850260000|2022-02-14 14:51:00|12168.6|12153.6|12166.5|12151.5|12168.6|12153.6|12164.6|12149.6|0
1644850270000|2022-02-14 14:51:10|12166.4|12151.4|12165.5|12150.5|12166.4|12151.4|12165.5|12150.5|31
1644850280000|2022-02-14 14:51:20|||||||||5
1644850290000|2022-02-14 14:51:30|12165|12150|12165|12150|12165|12150|12165|12150|71
1644850300000|2022-02-14 14:51:40|12165.5|12150.5|12165.5|12150.5|12165.5|12150.5|12165.5|12150.5|0
1644850310000|2022-02-14 14:51:50|12165|12150|12164.5|12149.5|12165|12150|12164.5|12149.5|5
1644850320000|2022-02-14 14:52:00|12165|12150|12165|12150|12165|12150|12165|12150|0
1644850330000|2022-02-14 14:52:10|12165.5|12150.5|12166.5|12151.5|12169.6|12154.6|12165.5|12150.5|2
1644850340000|2022-02-14 14:52:20|12169.5|12154.5|12177.1|12162.1|12177.1|12162.1|12169.5|12154.5|19
1644850350000|2022-02-14 14:52:30|12177.5|12162.5|12178.5|12163.5|12178.5|12163.5|12177.5|12162.5|1
1644850360000|2022-02-14 14:52:40|12178|12163|12178|12163|12178|12163|12178|12163|0
1644850370000|2022-02-14 14:52:50|12177|12162|12171|12156|12177|12162|12171|12156|4
1644850380000|2022-02-14 14:53:00|12171.1|12156.1|12169.1|12154.1|12171.5|12156.5|12169.1|12154.1|0
1644850400000|2022-02-14 14:53:20|||||||||2
1644850410000|2022-02-14 14:53:30|12167.7|12152.7|12166|12151|12168.3|12153.3|12166|12151|2
1644850420000|2022-02-14 14:53:40|12172|12157|12178|12163|12181.5|12166.5|12171|12156|25
1644850430000|2022-02-14 14:53:50|12178.5|12163.5|12177.6|12162.6|12180.5|12165.5|12176.5|12161.5|1
1644850440000|2022-02-14 14:54:00|12179|12164|12172|12157|12179|12164|12172|12157|0
1644850450000|2022-02-14 14:54:10|12172.1|12157.1|12173.1|12158.1|12173.1|12158.1|12172.1|12157.1|3
1644850460000|2022-02-14 14:54:20|12172.7|12157.7|12167.7|12152.7|12172.7|12157.7|12166.7|12151.7|0
1644850470000|2022-02-14 14:54:30|12170.2|12155.2|12172.7|12157.7|12172.7|12157.7|12167.3|12152.3|3
1644850480000|2022-02-14 14:54:40|12174.3|12159.3|12168.7|12153.7|12174.3|12159.3|12168.7|12153.7|0
1644850490000|2022-02-14 14:54:50|12169.2|12154.2|12170.7|12155.7|12170.7|12155.7|12168.2|12153.2|0
1644850500000|2022-02-14 14:55:00|12169.7|12154.7|12171.2|12156.2|12171.2|12156.2|12169.2|12154.2|1
1644850510000|2022-02-14 14:55:10|12171|12156|12168.7|12153.7|12171|12156|12168.7|12153.7|63
1644850520000|2022-02-14 14:55:20|12168.2|12153.2|12166.7|12151.7|12168.2|12153.2|12166.7|12151.7|1
1644850530000|2022-02-14 14:55:30|12166.6|12151.6|12167.6|12152.6|12167.6|12152.6|12166.6|12151.6|3
1644850540000|2022-02-14 14:55:40|12167.7|12152.7|12165.6|12150.6|12169.1|12154.1|12165.6|12150.6|11
1644850550000|2022-02-14 14:55:50|12165.1|12150.1|12164.1|12149.1|12165.1|12150.1|12164.1|12149.1|2
1644850560000|2022-02-14 14:56:00|12164.6|12149.6|12163.2|12148.2|12167.5|12152.5|12163.2|12148.2|5
1644850570000|2022-02-14 14:56:10|12161.2|12146.2|12158.6|12143.6|12161.2|12146.2|12158.6|12143.6|13
1644850580000|2022-02-14 14:56:20|12158.1|12143.1|12157.7|12142.7|12158.1|12143.1|12157.7|12142.7|25
1644850590000|2022-02-14 14:56:30|12155.9|12140.9|12154.2|12139.2|12155.9|12140.9|12154.2|12139.2|7
1644850600000|2022-02-14 14:56:40|12154|12139|12152.7|12137.7|12154|12139|12152.7|12137.7|2
1644850610000|2022-02-14 14:56:50|12152.3|12137.3|12150.7|12135.7|12152.7|12137.7|12150.7|12135.7|46
1644850620000|2022-02-14 14:57:00|12149.7|12134.7|12148.8|12133.8|12151.3|12136.3|12148.8|12133.8|17
1644850630000|2022-02-14 14:57:10|12148.3|12133.3|12148.3|12133.3|12148.3|12133.3|12148.3|12133.3|24
1644850640000|2022-02-14 14:57:20|||||||||9
1644850650000|2022-02-14 14:57:30|12148.8|12133.8|12148.3|12133.3|12148.8|12133.8|12148.3|12133.3|1
1644850670000|2022-02-14 14:57:50|12147.9|12132.9|12145.2|12130.2|12147.9|12132.9|12144.2|12129.2|5
1644850680000|2022-02-14 14:58:00|12145.1|12130.1|12145.1|12130.1|12145.1|12130.1|12145.1|12130.1|0
1644850690000|2022-02-14 14:58:10|12143.7|12128.7|12143.7|12128.7|12143.7|12128.7|12143.7|12128.7|1
1644850700000|2022-02-14 14:58:20|12140.2|12125.2|12140.2|12125.2|12140.2|12125.2|12139.7|12124.7|34
1644850710000|2022-02-14 14:58:30|12139.2|12124.2|12139.7|12124.7|12139.7|12124.7|12139.2|12124.2|5
1644850720000|2022-02-14 14:58:40|12140.7|12125.7|12139.2|12124.2|12140.7|12125.7|12139.2|12124.2|29
1644850730000|2022-02-14 14:58:50|12139.1|12124.1|12135.3|12120.3|12139.1|12124.1|12135.3|12120.3|11
1644850750000|2022-02-14 14:59:10|12134.8|12119.8|12133.3|12118.3|12134.8|12119.8|12133.3|12118.3|26
1644850760000|2022-02-14 14:59:20|12134.6|12119.6|12134.8|12119.8|12134.8|12119.8|12134.6|12119.6|28
1644850770000|2022-02-14 14:59:30|12135.3|12120.3|12135.2|12120.2|12135.3|12120.3|12135.2|12120.2|2
1644850780000|2022-02-14 14:59:40|12132.9|12117.9|12132.9|12117.9|12132.9|12117.9|12132.9|12117.9|8
1644850790000|2022-02-14 14:59:50|12131.3|12116.3|12131.3|12116.3|12131.3|12116.3|12131.3|12116.3|9
1644850800000|2022-02-14 15:00:00|12130.9|12115.9|12113.1|12098.1|12130.9|12115.9|12113.1|12098.1|35
1644850810000|2022-02-14 15:00:10|12112.6|12097.6|12112.4|12097.4|12116.4|12101.4|12109.9|12094.9|11
1644850820000|2022-02-14 15:00:20|12113.1|12098.1|12112.9|12097.9|12114.5|12099.5|12112.9|12097.9|5
1644850830000|2022-02-14 15:00:30|12113|12098|12108|12093|12113.4|12098.4|12108|12093|2
1644850840000|2022-02-14 15:00:40|12107.6|12092.6|12108.4|12093.4|12108.5|12093.5|12107.6|12092.6|21
1644850850000|2022-02-14 15:00:50|12108|12093|12108|12093|12108|12093|12108|12093|2
1644850860000|2022-02-14 15:01:00|12107.5|12092.5|12106|12091|12107.5|12092.5|12106|12091|20
1644850870000|2022-02-14 15:01:10|12104|12089|12102|12087|12104|12089|12101.5|12086.5|8
1644850880000|2022-02-14 15:01:20|12102.9|12087.9|12102.9|12087.9|12102.9|12087.9|12102.9|12087.9|1
1644850890000|2022-02-14 15:01:30|12099.4|12084.4|12097.2|12082.2|12099.4|12084.4|12094.2|12079.2|63
1644850900000|2022-02-14 15:01:40|12097.1|12082.1|12097.1|12082.1|12097.1|12082.1|12096.2|12081.2|7
1644850910000|2022-02-14 15:01:50|12096.6|12081.6|12097.1|12082.1|12097.1|12082.1|12096.6|12081.6|1
1644850920000|2022-02-14 15:02:00|12095.3|12080.3|12094.7|12079.7|12095.3|12080.3|12094.2|12079.2|132
1644850930000|2022-02-14 15:02:10|12095.1|12080.1|12095.1|12080.1|12095.1|12080.1|12095.1|12080.1|4
1644850940000|2022-02-14 15:02:20|||||||||3
1644850950000|2022-02-14 15:02:30|12095.5|12080.5|12099.6|12084.6|12099.6|12084.6|12095.5|12080.5|2
1644850960000|2022-02-14 15:02:40|12101|12086|12099.6|12084.6|12101|12086|12099.6|12084.6|1
1644850970000|2022-02-14 15:02:50|12105.1|12090.1|12102.5|12087.5|12106.5|12091.5|12102.5|12087.5|7
1644850980000|2022-02-14 15:03:00|12102|12087|12097.5|12082.5|12102|12087|12097.5|12082.5|0
1644851000000|2022-02-14 15:03:20|12096.6|12081.6|12096.9|12081.9|12096.9|12081.9|12096|12081|6
1644851010000|2022-02-14 15:03:30|12096.5|12081.5|12095.5|12080.5|12096.5|12081.5|12095.5|12080.5|3
1644851020000|2022-02-14 15:03:40|12095.1|12080.1|12095.1|12080.1|12095.1|12080.1|12095.1|12080.1|13
1644851030000|2022-02-14 15:03:50|12094.2|12079.2|12092.8|12077.8|12094.2|12079.2|12092.4|12077.4|25
1644851040000|2022-02-14 15:04:00|12092.9|12077.9|12090|12075|12092.9|12077.9|12090|12075|126
1644851050000|2022-02-14 15:04:10|12090.2|12075.2|12093.6|12078.6|12093.6|12078.6|12090|12075|5
1644851060000|2022-02-14 15:04:20|12094.1|12079.1|12097.1|12082.1|12097.1|12082.1|12094.1|12079.1|4
1644851070000|2022-02-14 15:04:30|12096.5|12081.5|12086.7|12071.7|12096.5|12081.5|12086.2|12071.2|25
1644851080000|2022-02-14 15:04:40|12086.2|12071.2|12088.5|12073.5|12088.5|12073.5|12083.7|12068.7|5
1644851090000|2022-02-14 15:04:50|12086.3|12071.3|12083.7|12068.7|12086.3|12071.3|12083.7|12068.7|6
1644851100000|2022-02-14 15:05:00|12083.9|12068.9|12086.6|12071.6|12087.2|12072.2|12083.9|12068.9|4
1644851110000|2022-02-14 15:05:10|12087.4|12072.4|12084.5|12069.5|12087.5|12072.5|12084.5|12069.5|7
1644851120000|2022-02-14 15:05:20|12083.5|12068.5|12082.6|12067.6|12083.5|12068.5|12082.6|12067.6|11
1644851130000|2022-02-14 15:05:30|12082.5|12067.5|12083.6|12068.6|12086.5|12071.5|12082.5|12067.5|15
1644851140000|2022-02-14 15:05:40|12084|12069|12081.7|12066.7|12084.5|12069.5|12081.2|12066.2|18
1644851150000|2022-02-14 15:05:50|||||||||10
1644851160000|2022-02-14 15:06:00|12068.9|12053.9|12069.9|12054.9|12069.9|12054.9|12068.4|12053.4|26
1644851170000|2022-02-14 15:06:10|12067.9|12052.9|12068.3|12053.3|12068.3|12053.3|12067.9|12052.9|3
1644851180000|2022-02-14 15:06:20|12066.3|12051.3|12066.3|12051.3|12066.3|12051.3|12065.3|12050.3|6
1644851190000|2022-02-14 15:06:30|12065.3|12050.3|12066.3|12051.3|12066.3|12051.3|12065.3|12050.3|1
1644851200000|2022-02-14 15:06:40|12069.9|12054.9|12069.7|12054.7|12070.3|12055.3|12068.7|12053.7|5
1644851210000|2022-02-14 15:06:50|12069.2|12054.2|12066.7|12051.7|12069.2|12054.2|12066.7|12051.7|4
1644851220000|2022-02-14 15:07:00|12066.8|12051.8|12066.1|12051.1|12069.6|12054.6|12066.1|12051.1|1
1644851230000|2022-02-14 15:07:10|12066.3|12051.3|12071.5|12056.5|12071.5|12056.5|12066.1|12051.1|2
1644851240000|2022-02-14 15:07:20|12069.6|12054.6|12067.5|12052.5|12069.6|12054.6|12067.1|12052.1|9
1644851250000|2022-02-14 15:07:30|12068|12053|12071|12056|12071|12056|12068|12053|1
1644851260000|2022-02-14 15:07:40|12072|12057|12073.3|12058.3|12073.5|12058.5|12071|12056|0
1644851270000|2022-02-14 15:07:50|12073|12058|12073.5|12058.5|12073.5|12058.5|12073|12058|1
1644851280000|2022-02-14 15:08:00|12073|12058|12078.4|12063.4|12078.4|12063.4|12073|12058|0
1644851290000|2022-02-14 15:08:10|12081.4|12066.4|12083.3|12068.3|12083.3|12068.3|12079.3|12064.3|6
1644851300000|2022-02-14 15:08:20|12083.8|12068.8|12087.7|12072.7|12089.7|12074.7|12083.2|12068.2|13
1644851310000|2022-02-14 15:08:30|12087.2|12072.2|12087.2|12072.2|12087.2|12072.2|12087.2|12072.2|1
1644851320000|2022-02-14 15:08:40|12087.3|12072.3|12091.2|12076.2|12091.2|12076.2|12087.3|12072.3|4
1644851330000|2022-02-14 15:08:50|12091.8|12076.8|12091.2|12076.2|12091.8|12076.8|12091.2|12076.2|16
1644851340000|2022-02-14 15:09:00|12093.7|12078.7|12094.7|12079.7|12094.7|12079.7|12093.1|12078.1|23
1644851350000|2022-02-14 15:09:10|12093.7|12078.7|12093.7|12078.7|12094.2|12079.2|12093.7|12078.7|1
1644851360000|2022-02-14 15:09:20|12092.7|12077.7|12092.7|12077.7|12092.7|12077.7|12092.7|12077.7|7
1644851370000|2022-02-14 15:09:30|12092.6|12077.6|12092.2|12077.2|12092.6|12077.6|12092.2|12077.2|2
1644851380000|2022-02-14 15:09:40|12094.7|12079.7|12094.7|12079.7|12094.7|12079.7|12094.7|12079.7|9
1644851390000|2022-02-14 15:09:50|12097.8|12082.8|12098.7|12083.7|12099.2|12084.2|12097.8|12082.8|3
1644851400000|2022-02-14 15:10:00|12098.2|12083.2|12098.7|12083.7|12098.7|12083.7|12097.7|12082.7|0
1644851410000|2022-02-14 15:10:10|12098.2|12083.2|12095.2|12080.2|12098.7|12083.7|12095.2|12080.2|5
1644851420000|2022-02-14 15:10:20|12094.7|12079.7|12096.8|12081.8|12096.8|12081.8|12094.7|12079.7|2
1644851430000|2022-02-14 15:10:30|12096.3|12081.3|12090.8|12075.8|12096.3|12081.3|12090.8|12075.8|2
1644851440000|2022-02-14 15:10:40|12090.9|12075.9|12086.3|12071.3|12094.7|12079.7|12086.3|12071.3|21
1644851450000|2022-02-14 15:10:50|12086.9|12071.9|12086.4|12071.4|12086.9|12071.9|12086.4|12071.4|9
1644851460000|2022-02-14 15:11:00|12085.9|12070.9|12092.3|12077.3|12092.3|12077.3|12085.9|12070.9|2
1644851470000|2022-02-14 15:11:10|12091.3|12076.3|12091.7|12076.7|12091.7|12076.7|12091.3|12076.3|1
1644851480000|2022-02-14 15:11:20|12092.1|12077.1|12091.7|12076.7|12092.1|12077.1|12091.7|12076.7|0
1644851490000|2022-02-14 15:11:30|12094.7|12079.7|12094.7|12079.7|12094.7|12079.7|12094.7|12079.7|7
1644851500000|2022-02-14 15:11:40|12094.8|12079.8|12095.2|12080.2|12096.7|12081.7|12094.8|12079.8|2
1644851520000|2022-02-14 15:12:00|12094.3|12079.3|12094.8|12079.8|12094.8|12079.8|12094.3|12079.3|0
1644851530000|2022-02-14 15:12:10|12094.7|12079.7|12110.4|12095.4|12110.4|12095.4|12094.3|12079.3|82
1644851540000|2022-02-14 15:12:20|12112.3|12097.3|12108.5|12093.5|12112.3|12097.3|12108.4|12093.4|0
1644851550000|2022-02-14 15:12:30|12110.8|12095.8|12124.9|12109.9|12124.9|12109.9|12110.8|12095.8|5
1644851560000|2022-02-14 15:12:40|12125.3|12110.3|12130.9|12115.9|12134.2|12119.2|12123.8|12108.8|14
1644851570000|2022-02-14 15:12:50|12130.7|12115.7|12130.7|12115.7|12135.7|12115.8|12128.7|12109.7|3
1644851580000|2022-02-14 15:13:00|12131.1|12116.1|12130.1|12115.1|12133.1|12118.1|12129.2|12114.2|5
1644851590000|2022-02-14 15:13:10|12131.3|12116.3|12130.9|12115.9|12131.3|12116.3|12130.9|12115.9|16
1644851600000|2022-02-14 15:13:20|12129.5|12114.5|12128.9|12103.9|12129.8|12114.8|12128.9|12103.9|2
1644851610000|2022-02-14 15:13:30|12128.4|12103.4|12121.8|12106.8|12128.4|12108.3|12121.8|12102.8|3
1644851620000|2022-02-14 15:13:40|12122.3|12107.3|12121.3|12106.3|12122.3|12107.3|12121.3|12106.3|0
1644851630000|2022-02-14 15:13:50|12120.8|12105.8|12118.3|12103.3|12120.8|12105.8|12118.3|12103.3|0
1644851640000|2022-02-14 15:14:00|12118.8|12103.8|12113.8|12098.8|12118.8|12103.8|12113.8|12098.8|0
1644851650000|2022-02-14 15:14:10|12113.4|12098.4|12118.3|12093.3|12118.3|12098.4|12113.4|12093.3|0
1644851660000|2022-02-14 15:14:20|12115.8|12100.8|12115.8|12100.8|12115.8|12100.8|12115.8|12100.8|4
1644851670000|2022-02-14 15:14:30|12115.7|12100.7|12107.3|12092.3|12117.3|12100.7|12107.3|12091.3|0
1644851680000|2022-02-14 15:14:40|12106.8|12091.8|12106.3|12091.3|12106.8|12091.8|12106.3|12091.3|3
1644851690000|2022-02-14 15:14:50|12105.8|12090.8|12098.4|12083.4|12109|12094|12097.9|12082.9|6
1644851700000|2022-02-14 15:15:00|12097.9|12082.9|12091.9|12076.9|12098|12083|12091.9|12076.9|0
1644851710000|2022-02-14 15:15:10|12092.4|12077.4|12092.3|12077.3|12092.4|12077.4|12092.3|12077.3|2
1644851720000|2022-02-14 15:15:20|12093.8|12078.8|12088.8|12073.8|12093.8|12078.8|12088.8|12073.8|3
1644851730000|2022-02-14 15:15:30|12087.8|12072.8|12087.8|12072.8|12087.8|12072.8|12087.8|12072.8|0
1644851740000|2022-02-14 15:15:40|||||||||7
1644851750000|2022-02-14 15:15:50|12086.7|12071.7|12085.9|12070.9|12086.8|12071.8|12085.8|12070.8|2
1644851760000|2022-02-14 15:16:00|12086.3|12071.3|12085.3|12070.3|12086.3|12071.3|12084.1|12069.1|0
1644851770000|2022-02-14 15:16:10|12084.8|12069.8|12084.9|12069.9|12084.9|12069.9|12084.4|12069.4|1
1644851780000|2022-02-14 15:16:20|12085.3|12070.3|12083.9|12068.9|12085.3|12070.3|12083.9|12068.9|2
1644851790000|2022-02-14 15:16:30|12083.4|12068.4|12084.4|12069.4|12084.5|12069.5|12083|12068|3
1644851800000|2022-02-14 15:16:40|12084|12069|12084|12069|12084.5|12069.5|12084|12069|13
1644851810000|2022-02-14 15:16:50|12083.5|12068.5|12081.6|12066.6|12083.6|12068.6|12081.6|12066.6|14
1644851820000|2022-02-14 15:17:00|12081.1|12066.1|12081|12066|12082|12067|12080.6|12065.6|14
1644851830000|2022-02-14 15:17:10|12081.1|12066.1|12086|12071|12086|12071|12081.1|12066.1|6
1644851840000|2022-02-14 15:17:20|12085.5|12070.5|12087|12072|12087|12072|12085.5|12070.5|0
1644851850000|2022-02-14 15:17:30|12086.9|12071.9|12087|12072|12087|12072|12086.9|12071.9|2
1644851860000|2022-02-14 15:17:40|12087.5|12072.5|12091|12076|12091|12076|12087|12072|2
1644851870000|2022-02-14 15:17:50|12090.9|12075.9|12098.4|12083.4|12102|12087|12090.9|12074.9|13
1644851880000|2022-02-14 15:18:00|12097.9|12082.9|12093.9|12078.9|12097.9|12082.9|12093.9|12078.9|1
1644851890000|2022-02-14 15:18:10|12094.9|12079.9|12094.4|12079.4|12094.9|12079.9|12094.3|12079.3|0
1644851900000|2022-02-14 15:18:20|12093.9|12078.9|12093.9|12078.9|12093.9|12078.9|12093.9|12078.9|0
1644851910000|2022-02-14 15:18:30|12094.4|12079.4|12093.9|12078.9|12094.4|12079.4|12093.9|12078.9|2
1644851920000|2022-02-14 15:18:40|||||||||4
1644851930000|2022-02-14 15:18:50|12092.1|12077.1|12086.4|12071.4|12092.1|12077.1|12086.3|12071.3|5
1644851940000|2022-02-14 15:19:00|12085.4|12070.4|12082.4|12067.4|12085.4|12070.4|12082.4|12067.4|0
1644851950000|2022-02-14 15:19:10|12081.9|12066.9|12084.9|12069.9|12085.4|12070.4|12081.9|12066.9|3
1644851960000|2022-02-14 15:19:20|12088.3|12073.3|12090.8|12075.8|12092.7|12077.7|12088.3|12073.3|2
1644851970000|2022-02-14 15:19:30|12090.3|12075.3|12090.3|12075.3|12091.3|12076.3|12089.8|12074.8|3
1644851980000|2022-02-14 15:19:40|12090.2|12075.2|12091.8|12076.8|12092.3|12077.3|12089.8|12074.8|2
1644851990000|2022-02-14 15:19:50|12091.6|12076.6|12089.9|12074.9|12091.6|12076.6|12088.8|12073.8|2
1644852000000|2022-02-14 15:20:00|12087.8|12072.8|12085.3|12070.3|12087.8|12072.8|12084.4|12069.4|1
1644852010000|2022-02-14 15:20:10|12082.6|12067.6|12080.4|12065.4|12082.6|12067.6|12080.4|12065.4|3
1644852020000|2022-02-14 15:20:20|12080.3|12065.3|12079.4|12064.4|12080.3|12065.3|12079.4|12064.4|2
1644852030000|2022-02-14 15:20:30|12078.5|12063.5|12078.9|12063.9|12078.9|12063.9|12078.4|12063.4|2
1644852040000|2022-02-14 15:20:40|12079|12064|12077.9|12062.9|12080.3|12065.3|12077.9|12062.9|1
1644852050000|2022-02-14 15:20:50|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|2
1644852060000|2022-02-14 15:21:00|12076.9|12061.9|12082.3|12067.3|12082.3|12067.3|12076.5|12061.5|0
1644852070000|2022-02-14 15:21:10|12081.9|12066.9|12081|12066|12081.9|12066.9|12079.9|12064.9|2
1644852080000|2022-02-14 15:21:20|12081.8|12066.8|12083.8|12068.8|12083.8|12068.8|12080.9|12065.9|1
1644852090000|2022-02-14 15:21:30|12084.4|12069.4|12084.8|12069.8|12084.9|12069.9|12084.4|12069.4|0
1644852100000|2022-02-14 15:21:40|12083.4|12068.4|12083.9|12068.9|12083.9|12068.9|12083.3|12068.3|1
1644852110000|2022-02-14 15:21:50|12083.8|12068.8|12084.9|12069.9|12084.9|12069.9|12083.4|12068.4|3
1644852120000|2022-02-14 15:22:00|12085.4|12070.4|12085.4|12070.4|12085.4|12070.4|12085.4|12070.4|1
1644852130000|2022-02-14 15:22:10|12085.3|12070.3|12083.9|12068.9|12085.3|12070.3|12083.9|12068.9|0
1644852140000|2022-02-14 15:22:20|12083.4|12068.4|12080.4|12065.4|12083.4|12068.4|12079.9|12064.9|2
1644852150000|2022-02-14 15:22:30|12079.9|12064.9|12078.4|12063.4|12080.9|12065.9|12078.4|12063.4|3
1644852160000|2022-02-14 15:22:40|12077.9|12062.9|12083.4|12068.4|12083.4|12068.4|12077.7|12062.7|1
1644852170000|2022-02-14 15:22:50|12083.7|12068.7|12082.4|12067.4|12085.9|12070.9|12082.4|12067.4|1
1644852180000|2022-02-14 15:23:00|12077.9|12062.9|12075.9|12060.9|12077.9|12062.9|12074.9|12059.9|2
1644852190000|2022-02-14 15:23:10|12073.9|12058.9|12077.9|12062.9|12077.9|12062.9|12073.9|12058.9|1
1644852200000|2022-02-14 15:23:20|12075.4|12060.4|12077.4|12062.4|12077.4|12062.4|12075.4|12060.4|0
1644852210000|2022-02-14 15:23:30|12077.9|12062.9|12078.9|12063.9|12079.9|12064.9|12077.9|12062.9|1
1644852220000|2022-02-14 15:23:40|12077.9|12062.9|12079.5|12064.5|12081|12066|12077.9|12062.9|3
1644852230000|2022-02-14 15:23:50|12081|12066|12082.9|12067.9|12082.9|12067.9|12081|12066|0
1644852240000|2022-02-14 15:24:00|12081.9|12066.9|12084.4|12069.4|12084.4|12069.4|12081.6|12066.6|1
1644852250000|2022-02-14 15:24:10|12084.8|12069.8|12084.5|12069.5|12085|12070|12083|12068|14
1644852260000|2022-02-14 15:24:20|12084|12069|12084.5|12069.5|12084.5|12069.5|12084|12069|16
1644852270000|2022-02-14 15:24:30|12084|12069|12078|12063|12085|12070|12078|12063|13
1644852280000|2022-02-14 15:24:40|12078.1|12063.1|12077|12062|12078.5|12063.5|12076.5|12061.5|10
1644852290000|2022-02-14 15:24:50|12076.5|12061.5|12073.5|12058.5|12076.5|12061.5|12073.5|12058.5|0
1644852300000|2022-02-14 15:25:00|12073|12058|12070.1|12055.1|12073|12058|12069|12054|17
1644852310000|2022-02-14 15:25:10|12070.2|12055.2|12069.1|12054.1|12071|12056|12069.1|12054.1|39
1644852320000|2022-02-14 15:25:20|12065.6|12050.6|12063.7|12048.7|12065.6|12050.6|12063.6|12048.6|17
1644852330000|2022-02-14 15:25:30|12063.2|12048.2|12063.7|12048.7|12063.8|12048.8|12063.2|12048.2|3
1644852340000|2022-02-14 15:25:40|12063.3|12048.3|12046.2|12031.2|12063.3|12048.3|12046.2|12031.2|27
1644852350000|2022-02-14 15:25:50|12045.6|12030.6|12045.7|12030.7|12046.7|12031.7|12044.4|12029.4|14
1644852360000|2022-02-14 15:26:00|12045.3|12030.3|12044.8|12029.8|12045.8|12030.8|12044.3|12029.3|7
1644852380000|2022-02-14 15:26:20|12045.3|12030.3|12047.8|12032.8|12047.8|12032.8|12044.3|12029.3|8
1644852390000|2022-02-14 15:26:30|12045.3|12030.3|12044.8|12029.8|12045.3|12030.3|12044.8|12029.8|3
1644852400000|2022-02-14 15:26:40|||||||||1
1644852410000|2022-02-14 15:26:50|12045.3|12030.3|12045.3|12030.3|12045.3|12030.3|12045.3|12030.3|1
1644852420000|2022-02-14 15:27:00|12045.2|12030.2|12045.2|12030.2|12045.2|12030.2|12045.2|12030.2|0
1644852430000|2022-02-14 15:27:10|12044.8|12029.8|12042.8|12027.8|12044.8|12029.8|12042.8|12027.8|21
1644852440000|2022-02-14 15:27:20|12043.8|12028.8|12043.3|12028.3|12043.8|12028.8|12043.3|12028.3|10
1644852450000|2022-02-14 15:27:30|12042|12027|12041|12026|12042|12027|12041|12026|7
1644852460000|2022-02-14 15:27:40|12042|12027|12041|12026|12042|12027|12040|12025|22
1644852470000|2022-02-14 15:27:50|12042|12027|12045.4|12030.4|12045.4|12030.4|12041.5|12026.5|2
1644852480000|2022-02-14 15:28:00|12045.9|12030.9|12045.4|12030.4|12045.9|12030.9|12044.9|12029.9|21
1644852490000|2022-02-14 15:28:10|12044.9|12029.9|12049.8|12034.8|12049.8|12034.8|12044.9|12029.9|0
1644852500000|2022-02-14 15:28:20|12048.3|12033.3|12044.9|12029.9|12049.8|12034.8|12044.9|12029.9|3
1644852510000|2022-02-14 15:28:30|12045.4|12030.4|12045.4|12030.4|12045.4|12030.4|12045.4|12030.4|1
1644852520000|2022-02-14 15:28:40|12044.9|12029.9|12044.4|12029.4|12044.9|12029.9|12044.4|12029.4|6
1644852540000|2022-02-14 15:29:00|12044.9|12029.9|12044.8|12029.8|12044.9|12029.9|12044.8|12029.8|0
1644852550000|2022-02-14 15:29:10|12043.9|12028.9|12036.5|12021.5|12043.9|12028.9|12036.5|12021.5|9
1644852560000|2022-02-14 15:29:20|12036.1|12021.1|12030.5|12015.5|12036.1|12021.1|12030.5|12015.5|31
1644852570000|2022-02-14 15:29:30|12030.9|12015.9|12042.4|12027.4|12042.4|12027.4|12030.9|12015.9|6
1644852580000|2022-02-14 15:29:40|12041.9|12026.9|12035.9|12020.9|12041.9|12026.9|12035.9|12020.9|3
1644852590000|2022-02-14 15:29:50|12035.4|12020.4|12041.4|12026.4|12041.4|12026.4|12035.4|12020.4|1
1644852600000|2022-02-14 15:30:00|12034.6|12019.6|12033.2|12018.2|12035.6|12020.6|12032.7|12017.7|38
1644852610000|2022-02-14 15:30:10|12032.7|12017.7|12029.7|12014.7|12033.2|12018.2|12029.7|12014.7|8
1644852620000|2022-02-14 15:30:20|12032.6|12017.6|12022.5|12007.5|12032.7|12017.7|12022.5|12007.5|9
1644852630000|2022-02-14 15:30:30|12022.1|12007.1|12020.7|12005.7|12022.1|12007.1|12020.7|12005.7|8
1644852640000|2022-02-14 15:30:40|12021.3|12006.3|12020.7|12005.7|12021.3|12006.3|12020.7|12005.7|22
1644852650000|2022-02-14 15:30:50|12020.8|12005.8|12020.1|12005.1|12022.1|12007.1|12020.1|12005.1|11
1644852660000|2022-02-14 15:31:00|12019.6|12004.6|12011.2|11996.2|12019.6|12004.6|12010.2|11995.2|36
1644852670000|2022-02-14 15:31:10|12012.7|11997.7|12012.2|11997.2|12013.2|11998.2|12012.2|11997.2|2
1644852680000|2022-02-14 15:31:20|12012.1|11997.1|12016.1|12001.1|12017.2|12002.2|12011.2|11996.2|4
1644852690000|2022-02-14 15:31:30|12015.1|12000.1|12014.2|11999.2|12015.1|12000.1|12014.2|11999.2|0
1644852700000|2022-02-14 15:31:40|12014.6|11999.6|12013.7|11998.7|12014.6|11999.6|12013.7|11998.7|0
1644852710000|2022-02-14 15:31:50|12013.6|11998.6|12012.7|11997.7|12013.6|11998.6|12012.2|11997.2|2
1644852720000|2022-02-14 15:32:00|12013|11998|12010.2|11995.2|12013|11998|12009.6|11994.6|8
1644852730000|2022-02-14 15:32:10|12010.1|11995.1|12008.7|11993.7|12010.2|11995.2|12008.7|11993.7|5
1644852740000|2022-02-14 15:32:20|12007.8|11992.8|12005.7|11990.7|12007.8|11992.8|12005.2|11990.2|16
1644852750000|2022-02-14 15:32:30|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|12004.3|11989.3|3
1644852760000|2022-02-14 15:32:40|12005.7|11990.7|12005.7|11990.7|12005.7|11990.7|12005.7|11990.7|1
1644852770000|2022-02-14 15:32:50|12005.2|11990.2|12001.2|11986.2|12005.2|11990.2|12001.2|11986.2|5
1644852780000|2022-02-14 15:33:00|12000.7|11985.7|12000.7|11985.7|12000.7|11985.7|12000.2|11985.2|0
1644852790000|2022-02-14 15:33:10|11998.8|11983.8|11996.8|11981.8|11998.8|11983.8|11996.8|11981.8|2
1644852800000|2022-02-14 15:33:20|11996.7|11981.7|11998.2|11983.2|11998.2|11983.2|11996.6|11981.6|7
1644852810000|2022-02-14 15:33:30|11998.1|11983.1|11998.1|11983.1|11998.1|11983.1|11998.1|11983.1|1
1644852820000|2022-02-14 15:33:40|11999.6|11984.6|12005.4|11990.4|12006.8|11991.8|11999.6|11984.6|19
1644852830000|2022-02-14 15:33:50|12010.4|11995.4|12005.8|11990.8|12010.8|11995.8|12004.9|11989.9|5
1644852840000|2022-02-14 15:34:00|12005.4|11990.4|12008.5|11993.5|12008.5|11993.5|12002.6|11987.6|8
1644852850000|2022-02-14 15:34:10|12008.7|11993.7|12007.3|11992.3|12013|11998|12007.3|11992.3|24
1644852860000|2022-02-14 15:34:20|12005.8|11990.8|12007.3|11992.3|12010.8|11995.8|12005.8|11990.8|10
1644852870000|2022-02-14 15:34:30|12007.7|11992.7|12010.5|11995.5|12010.5|11995.5|12007.7|11992.7|3
1644852880000|2022-02-14 15:34:40|12011.4|11996.4|12011.8|11996.8|12011.8|11996.8|12011.4|11996.4|2
1644852900000|2022-02-14 15:35:00|12011.4|11996.4|12014.3|11999.3|12014.3|11999.3|12009.9|11994.9|20
1644852910000|2022-02-14 15:35:10|12014.4|11999.4|12015.3|12000.3|12015.3|12000.3|12014.4|11999.4|2
1644852920000|2022-02-14 15:35:20|12014.8|11999.8|12022.2|12007.2|12022.2|12007.2|12014.8|11999.8|10
1644852930000|2022-02-14 15:35:30|12019.3|12004.3|12016.8|12001.8|12019.7|12004.7|12013.9|11998.9|5
1644852940000|2022-02-14 15:35:40|12020.2|12005.2|12014.3|11999.3|12020.2|12005.2|12014.3|11999.3|5
1644852950000|2022-02-14 15:35:50|12014.8|11999.8|12012.8|11997.8|12016.3|12001.3|12012.8|11997.8|5
1644852960000|2022-02-14 15:36:00|12012.3|11997.3|12011.8|11996.8|12012.3|11997.3|12008.3|11993.3|1
1644852970000|2022-02-14 15:36:10|12010.3|11995.3|12009.7|11994.7|12010.3|11995.3|12009.3|11994.3|6
1644852980000|2022-02-14 15:36:20|12009.2|11994.2|12009.7|11994.7|12009.7|11994.7|12008.2|11993.2|2
1644852990000|2022-02-14 15:36:30|12009.2|11994.2|12009.2|11994.2|12009.7|11994.7|12008.2|11993.2|2
1644853000000|2022-02-14 15:36:40|12008.7|11993.7|12006.8|11991.8|12008.7|11993.7|12006.8|11991.8|0
1644853010000|2022-02-14 15:36:50|12006.7|11991.7|12006.2|11991.2|12006.7|11991.7|12006.2|11991.2|0
1644853020000|2022-02-14 15:37:00|12004.8|11989.8|12005.4|11990.4|12008.2|11993.2|12004.3|11989.3|5
1644853030000|2022-02-14 15:37:10|12005.3|11990.3|12005.8|11990.8|12005.9|11990.9|12004.9|11989.9|3
1644853040000|2022-02-14 15:37:20|12004.9|11989.9|12004.3|11989.3|12005.4|11990.4|12004.3|11989.3|0
1644853050000|2022-02-14 15:37:30|12003.9|11988.9|12004.3|11989.3|12004.3|11989.3|12003.3|11988.3|2
1644853060000|2022-02-14 15:37:40|12003.8|11988.8|11999|11984|12003.8|11988.8|11999|11984|4
1644853070000|2022-02-14 15:37:50|12001.4|11986.4|12005.7|11990.7|12005.7|11990.7|12000.5|11985.5|3
1644853080000|2022-02-14 15:38:00|12003.9|11988.9|12000.9|11985.9|12004.9|11989.9|12000.5|11985.5|2
1644853090000|2022-02-14 15:38:10|12000.4|11985.4|12000.4|11985.4|12000.4|11985.4|11999.9|11984.9|2
1644853100000|2022-02-14 15:38:20|12001|11986|12005.8|11990.8|12005.8|11990.8|12001|11986|3
1644853110000|2022-02-14 15:38:30|12005.3|11990.3|12005.8|11990.8|12005.9|11990.9|12004.3|11989.3|3
1644853120000|2022-02-14 15:38:40|12005.3|11990.3|12011.2|11996.2|12011.2|11996.2|12005.3|11990.3|13
1644853130000|2022-02-14 15:38:50|12010.6|11995.6|12012.7|11997.7|12013.2|11998.2|12008.7|11993.7|8
1644853140000|2022-02-14 15:39:00|12012.2|11997.2|12016.2|12001.2|12016.2|12001.2|12012.2|11997.2|3
1644853150000|2022-02-14 15:39:10|12016.1|12001.1|12016.7|12001.7|12017.2|12002.2|12015.2|12000.2|3
1644853160000|2022-02-14 15:39:20|12017.7|12002.7|12014.6|11999.6|12017.7|12002.7|12014.6|11999.6|1
1644853170000|2022-02-14 15:39:30|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|12013.7|11998.7|4
1644853180000|2022-02-14 15:39:40|12013.7|11998.7|12013.7|11998.7|12013.7|11998.7|12013.7|11998.7|0
1644853190000|2022-02-14 15:39:50|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|12011.2|11996.2|1
1644853200000|2022-02-14 15:40:00|12012.1|11997.1|12008.7|11993.7|12012.1|11997.1|12007.7|11992.7|0
1644853210000|2022-02-14 15:40:10|12007.3|11992.3|12001.8|11986.8|12007.3|11992.3|12001.3|11986.3|5
1644853220000|2022-02-14 15:40:20|12000.8|11985.8|12001.9|11986.9|12002.3|11987.3|11999.3|11984.3|4
1644853230000|2022-02-14 15:40:30|12001.3|11986.3|11997.5|11982.5|12001.3|11986.3|11997.5|11982.5|4
1644853240000|2022-02-14 15:40:40|11997.9|11982.9|11997.5|11982.5|11998|11983|11997.5|11982.5|3
1644853250000|2022-02-14 15:40:50|11996.1|11981.1|11994.7|11979.7|11996.7|11981.7|11994.7|11979.7|38
1644853260000|2022-02-14 15:41:00|11994.2|11979.2|11995.2|11980.2|11995.7|11980.7|11994.1|11979.1|34
1644853270000|2022-02-14 15:41:10|11994.7|11979.7|11996.1|11981.1|11996.1|11981.1|11994.6|11979.6|2
1644853280000|2022-02-14 15:41:20|11995.6|11980.6|11996.6|11981.6|11996.6|11981.6|11993.7|11978.7|8
1644853290000|2022-02-14 15:41:30|11996.5|11981.5|11995.6|11980.6|11996.5|11981.5|11995.6|11980.6|4
1644853300000|2022-02-14 15:41:40|11994.6|11979.6|11993.7|11978.7|11994.6|11979.6|11993.2|11978.2|30
1644853310000|2022-02-14 15:41:50|11992.7|11977.7|11985.7|11970.7|11992.7|11977.7|11985.7|11970.7|27
1644853320000|2022-02-14 15:42:00|11986.7|11971.7|11986.1|11971.1|11986.7|11971.7|11985.1|11970.1|6
1644853330000|2022-02-14 15:42:10|11986.6|11971.6|11985.6|11970.6|11986.6|11971.6|11985.6|11970.6|5
1644853340000|2022-02-14 15:42:20|11984.7|11969.7|11983.2|11968.2|11985.2|11970.2|11983.2|11968.2|3
1644853350000|2022-02-14 15:42:30|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|2
1644853360000|2022-02-14 15:42:40|11983.8|11968.8|11983.6|11968.6|11983.8|11968.8|11983.6|11968.6|3
1644853370000|2022-02-14 15:42:50|11981.8|11966.8|11976.5|11961.5|11981.8|11966.8|11976.5|11961.5|14
1644853380000|2022-02-14 15:43:00|11976.9|11961.9|11975.8|11960.8|11976.9|11961.9|11972.4|11957.4|19
1644853390000|2022-02-14 15:43:10|11976.2|11961.2|11979.7|11964.7|11979.7|11964.7|11976.2|11961.2|2
1644853400000|2022-02-14 15:43:20|11979.6|11964.6|11969.4|11954.4|11979.7|11964.7|11964.3|11949.3|105
1644853410000|2022-02-14 15:43:30|11968.9|11953.9|11969.5|11954.5|11969.5|11954.5|11968.9|11953.9|2
1644853420000|2022-02-14 15:43:40|11969.6|11954.6|11969.6|11954.6|11969.6|11954.6|11969.6|11954.6|3
1644853430000|2022-02-14 15:43:50|11969.5|11954.5|11966.6|11951.6|11969.5|11954.5|11966.6|11951.6|3
1644853440000|2022-02-14 15:44:00|11965.6|11950.6|11971.6|11956.6|11972.1|11957.1|11965.6|11950.6|5
1644853450000|2022-02-14 15:44:10|11971.1|11956.1|11970.9|11955.9|11971.1|11956.1|11970|11955|0
1644853460000|2022-02-14 15:44:20|11969.9|11954.9|11971|11956|11971.5|11956.5|11968.5|11953.5|1
1644853470000|2022-02-14 15:44:30|11970|11955|11969.5|11954.5|11970|11955|11969.5|11954.5|0
1644853490000|2022-02-14 15:44:50|11971|11956|11965.4|11950.4|11971.5|11956.5|11965.4|11950.4|12
1644853500000|2022-02-14 15:45:00|11965.3|11950.3|11962.9|11947.9|11965.3|11950.3|11961.9|11946.9|3
1644853510000|2022-02-14 15:45:10|11963.1|11948.1|11963|11948|11964.3|11949.3|11962.9|11947.9|2
1644853520000|2022-02-14 15:45:20|11963.5|11948.5|11963.5|11948.5|11963.5|11948.5|11963.5|11948.5|0
1644853530000|2022-02-14 15:45:30|11964.5|11949.5|11963.5|11948.5|11966.9|11951.9|11963.5|11948.5|1
1644853540000|2022-02-14 15:45:40|11962.5|11947.5|11961|11946|11962.5|11947.5|11961|11946|1
1644853550000|2022-02-14 15:45:50|11958.6|11943.6|11958.6|11943.6|11958.6|11943.6|11958.6|11943.6|1
1644853560000|2022-02-14 15:46:00|11958.5|11943.5|11965.3|11950.3|11967.8|11952.8|11958|11943|2
1644853570000|2022-02-14 15:46:10|11964.8|11949.8|11964.8|11949.8|11964.8|11949.8|11964.8|11949.8|0
1644853580000|2022-02-14 15:46:20|11964.3|11949.3|11962.9|11947.9|11964.3|11949.3|11962.9|11947.9|0
1644853590000|2022-02-14 15:46:30|11962.8|11947.8|11958|11943|11962.8|11947.8|11957.5|11942.5|2
1644853600000|2022-02-14 15:46:40|11957.9|11942.9|11963.3|11948.3|11963.3|11948.3|11957.5|11942.5|5
1644853610000|2022-02-14 15:46:50|11963.6|11948.6|11969.6|11954.6|11969.6|11954.6|11963.6|11948.6|1
1644853620000|2022-02-14 15:47:00|11966.9|11951.9|11971.1|11956.1|11971.3|11956.3|11966.9|11951.9|1
1644853630000|2022-02-14 15:47:10|11969.1|11954.1|11965|11950|11971.9|11956.9|11965|11950|4
1644853640000|2022-02-14 15:47:20|11963.9|11948.9|11964|11949|11964|11949|11963.5|11948.5|5
1644853650000|2022-02-14 15:47:30|11963.9|11948.9|11964|11949|11964|11949|11963.9|11948.9|0
1644853660000|2022-02-14 15:47:40|11963|11948|11962.9|11947.9|11963|11948|11962.9|11947.9|0
1644853670000|2022-02-14 15:47:50|11962|11947|11962|11947|11962|11947|11962|11947|3
1644853680000|2022-02-14 15:48:00|11960.6|11945.6|11960.6|11945.6|11960.6|11945.6|11960.6|11945.6|1
1644853690000|2022-02-14 15:48:10|11961.9|11946.9|11968|11953|11968|11953|11960.5|11945.5|1
1644853700000|2022-02-14 15:48:20|11968.5|11953.5|11966.3|11951.3|11968.5|11953.5|11962.7|11947.7|33
1644853710000|2022-02-14 15:48:30|11960.9|11945.9|11969.7|11954.7|11971.2|11956.2|11959.9|11944.9|6
1644853720000|2022-02-14 15:48:40|11969.5|11954.5|11966.8|11951.8|11969.5|11954.5|11966.3|11951.3|3
1644853730000|2022-02-14 15:48:50|11966.3|11951.3|11967.3|11952.3|11967.3|11952.3|11964.4|11949.4|0
1644853740000|2022-02-14 15:49:00|11966.8|11951.8|11968.7|11953.7|11969.8|11954.8|11966.8|11951.8|4
1644853750000|2022-02-14 15:49:10|11968.8|11953.8|11968.8|11953.8|11968.8|11953.8|11968.8|11953.8|10
1644853760000|2022-02-14 15:49:20|11968.3|11953.3|11968.8|11953.8|11968.8|11953.8|11968.3|11953.3|0
1644853770000|2022-02-14 15:49:30|11969.3|11954.3|11969.3|11954.3|11969.3|11954.3|11969.3|11954.3|1
1644853780000|2022-02-14 15:49:40|11968.8|11953.8|11969.4|11954.4|11969.4|11954.4|11968.8|11953.8|2
1644853790000|2022-02-14 15:49:50|11968.8|11953.8|11974.3|11959.3|11974.3|11959.3|11968.8|11953.8|3
1644853800000|2022-02-14 15:50:00|11974.2|11959.2|11978.8|11963.8|11978.8|11963.8|11972.3|11957.3|5
1644853810000|2022-02-14 15:50:10|11977.9|11962.9|11977.8|11962.8|11978.8|11963.8|11977.8|11962.8|3
1644853820000|2022-02-14 15:50:20|11978.3|11963.3|11983.2|11968.2|11983.2|11968.2|11978.3|11963.3|2
1644853830000|2022-02-14 15:50:30|11982.7|11967.7|11981.3|11966.3|11986.2|11971.2|11980.8|11965.8|6
1644853840000|2022-02-14 15:50:40|11985.4|11970.4|11987.2|11972.2|11987.2|11972.2|11985.4|11970.4|4
1644853850000|2022-02-14 15:50:50|11990.7|11975.7|11990.2|11975.2|11991.7|11976.7|11989.2|11974.2|4
1644853860000|2022-02-14 15:51:00|11989.3|11974.3|11987.8|11972.8|11989.3|11974.3|11987.2|11972.2|7
1644853870000|2022-02-14 15:51:10|11987.7|11972.7|11989.7|11974.7|11992.6|11977.6|11987.7|11972.7|13
1644853880000|2022-02-14 15:51:20|11990.6|11975.6|11993.1|11978.1|11994.1|11979.1|11990.6|11975.6|5
1644853890000|2022-02-14 15:51:30|11998.3|11983.3|12008.6|11983.6|12008.7|11991.2|11997.3|11982.3|41
1644853900000|2022-02-14 15:51:40|12002.7|11987.7|12005.6|11990.6|12009.6|11994.6|12002.7|11987.7|6
1644853910000|2022-02-14 15:51:50|12020.3|12005.3|12020.9|12005.9|12022.4|12007.4|12019.9|12004.9|1
1644853920000|2022-02-14 15:52:00|12017.8|12002.8|12006.4|11991.4|12017.8|12002.8|12005.9|11990.9|9
1644853930000|2022-02-14 15:52:10|12006|11991|12018.4|12003.4|12018.4|12003.4|12006|11991|13
1644853940000|2022-02-14 15:52:20|12037.6|12000.1|12028.7|12013.7|12037.6|12014.8|12028.7|12000.1|28
1644853950000|2022-02-14 15:52:30|12028.2|12013.2|12032.1|12017.1|12032.1|12017.1|12028.2|12013.2|8
1644853960000|2022-02-14 15:52:40|12030.6|12015.6|12031.8|12016.8|12032.8|12017.8|12029.3|12014.3|3
1644853970000|2022-02-14 15:52:50|12032.3|12017.3|12031.4|12016.4|12032.8|12017.8|12031|12016|25
1644853980000|2022-02-14 15:53:00|12030.9|12015.9|12031.3|12016.3|12031.9|12016.9|12030.8|12015.8|0
1644853990000|2022-02-14 15:53:10|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|12029.3|12014.3|0
1644854000000|2022-02-14 15:53:20|12029.7|12014.7|12023.3|12008.3|12029.8|12014.8|12020.7|12005.7|10
1644854010000|2022-02-14 15:53:30|12024.7|12009.7|12027.2|12012.2|12027.3|12012.3|12019.9|12004.9|6
1644854020000|2022-02-14 15:53:40|12027.3|12012.3|12028.7|12013.7|12028.7|12013.7|12027.2|12012.2|0
1644854030000|2022-02-14 15:53:50|12026.2|12011.2|12025.8|12010.8|12028.7|12013.7|12025.8|12010.8|3
1644854040000|2022-02-14 15:54:00|12025.4|12010.4|12021.8|12006.8|12025.4|12010.4|12021.2|12006.2|1
1644854050000|2022-02-14 15:54:10|12021.2|12006.2|12020.2|12005.2|12021.8|12006.8|12019.7|12004.7|1
1644854060000|2022-02-14 15:54:20|12018.7|12003.7|12018.7|12003.7|12018.7|12003.7|12018.7|12003.7|0
1644854070000|2022-02-14 15:54:30|12018.2|12003.2|12015.3|12000.3|12018.2|12003.2|12015.3|12000.3|8
1644854080000|2022-02-14 15:54:40|12014.3|11999.3|12015.3|12000.3|12015.8|12000.8|12014.3|11999.3|2
1644854090000|2022-02-14 15:54:50|12014.8|11999.8|12013.8|11998.8|12014.8|11999.8|12013.8|11998.8|1
1644854100000|2022-02-14 15:55:00|12012.9|11997.9|12013.3|11998.3|12013.9|11998.9|12012.9|11997.9|14
1644854110000|2022-02-14 15:55:10|12015.1|12000.1|12021.3|12006.3|12021.3|12006.3|12015.1|12000.1|13
1644854120000|2022-02-14 15:55:20|12021.8|12006.8|12019.3|12004.3|12021.8|12006.8|12019.3|12004.3|0
1644854130000|2022-02-14 15:55:30|12019.8|12004.8|12020.3|12005.3|12021.3|12006.3|12019.8|12004.8|5
1644854140000|2022-02-14 15:55:40|12020.1|12005.1|12030.1|12015.1|12030.1|12015.1|12018.8|12003.8|15
1644854150000|2022-02-14 15:55:50|12029.6|12014.6|12031.2|12016.2|12031.2|12016.2|12029.6|12014.6|3
1644854160000|2022-02-14 15:56:00|12030.2|12015.2|12044.6|12029.6|12047.5|12032.5|12030.2|12015.2|37
1644854170000|2022-02-14 15:56:10|12044.1|12029.1|12043.1|12028.1|12044.1|12029.1|12040.6|12025.6|1
1644854180000|2022-02-14 15:56:20|12042.6|12027.6|12041.7|12026.7|12042.6|12027.6|12041.7|12026.7|2
1644854190000|2022-02-14 15:56:30|12043.7|12028.7|12051.5|12036.5|12052.5|12037.5|12043.7|12028.7|14
1644854200000|2022-02-14 15:56:40|12053.3|12038.3|12053.5|12038.5|12054.5|12039.5|12053.3|12038.3|7
1644854210000|2022-02-14 15:56:50|12054|12039|12053.5|12038.5|12054.5|12039.5|12052.4|12037.4|7
1644854220000|2022-02-14 15:57:00|12054|12039|12053.9|12038.9|12054.9|12039.9|12053.9|12038.9|4
1644854230000|2022-02-14 15:57:10|12052.1|12037.1|12048.6|12033.6|12052.5|12037.5|12048|12033|2
1644854240000|2022-02-14 15:57:20|12049.6|12034.6|12050.1|12035.1|12051|12036|12048.5|12033.5|0
1644854250000|2022-02-14 15:57:30|12050.6|12035.6|12051.1|12036.1|12051.1|12036.1|12048.7|12033.7|0
1644854260000|2022-02-14 15:57:40|12051.5|12036.5|12059.9|12044.9|12059.9|12044.9|12051.5|12036.5|8
1644854270000|2022-02-14 15:57:50|12060.4|12045.4|12071.9|12056.9|12072.4|12057.4|12060.4|12045.4|2
1644854280000|2022-02-14 15:58:00|12071.8|12056.8|12070.5|12055.5|12071.8|12056.8|12069.5|12054.5|0
1644854290000|2022-02-14 15:58:10|12067.5|12052.5|12067.1|12052.1|12067.6|12052.6|12067|12052|9
1644854300000|2022-02-14 15:58:20|12066.6|12051.6|12079.5|12064.5|12079.5|12064.5|12066|12051|5
1644854310000|2022-02-14 15:58:30|12080.4|12065.4|12092.2|12077.2|12092.2|12077.2|12080.4|12065.4|19
1644854320000|2022-02-14 15:58:40|12093.1|12078.1|12094.2|12079.2|12094.5|12079.5|12091.5|12076.5|6
1644854330000|2022-02-14 15:58:50|12094.1|12079.1|12094.2|12079.2|12094.2|12079.2|12094.1|12079.1|1
1644854340000|2022-02-14 15:59:00|12094.1|12079.1|12094.6|12079.6|12094.6|12079.6|12091.5|12076.5|7
1644854350000|2022-02-14 15:59:10|12095.1|12080.1|12095.4|12080.4|12095.7|12080.7|12095.1|12080.1|11
1644854360000|2022-02-14 15:59:20|12094.1|12079.1|12087.1|12072.1|12094.1|12079.1|12087.1|12072.1|7
1644854370000|2022-02-14 15:59:30|12083.7|12068.7|12087.3|12072.3|12087.3|12072.3|12083.7|12068.7|9
1644854380000|2022-02-14 15:59:40|12087.7|12072.7|12080.8|12065.8|12090.7|12075.7|12080.8|12065.8|13
1644854390000|2022-02-14 15:59:50|12081.3|12066.3|12080.3|12065.3|12081.3|12066.3|12075.4|12060.4|7
1644854400000|2022-02-14 16:00:00|12080.4|12065.4|12080.4|12065.4|12080.4|12065.4|12080.3|12065.3|0
1644854410000|2022-02-14 16:00:10|12080.3|12065.3|12079.8|12064.8|12080.4|12065.4|12079.8|12064.8|2
1644854420000|2022-02-14 16:00:20|12088.3|12073.3|12088.3|12073.3|12088.4|12073.4|12087.8|12072.8|2
1644854430000|2022-02-14 16:00:30|12085.2|12070.2|12083.9|12068.9|12086.3|12071.3|12083.8|12068.8|4
1644854450000|2022-02-14 16:00:50|12083.8|12068.8|12086.2|12071.2|12086.2|12071.2|12083.8|12068.8|0
1644854460000|2022-02-14 16:01:00|12088.7|12073.7|12093.8|12078.8|12093.8|12078.8|12088.7|12073.7|3
1644854470000|2022-02-14 16:01:10|12094.3|12079.3|12093.8|12078.8|12094.3|12079.3|12093.8|12078.8|5
1644854480000|2022-02-14 16:01:20|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|12091.8|12076.8|3
1644854490000|2022-02-14 16:01:30|12088.4|12073.4|12083.8|12068.8|12088.4|12073.4|12082.4|12067.4|2
1644854500000|2022-02-14 16:01:40|12084.3|12069.3|12081.4|12066.4|12084.3|12069.3|12080.4|12065.4|0
1644854510000|2022-02-14 16:01:50|12081.5|12066.5|12076.5|12061.5|12081.9|12066.9|12076|12061|6
1644854520000|2022-02-14 16:02:00|12075.5|12060.5|12074.1|12059.1|12075.5|12060.5|12074|12059|5
1644854530000|2022-02-14 16:02:10|12072.1|12057.1|12071.6|12056.6|12072.6|12057.6|12071.6|12056.6|3
1644854540000|2022-02-14 16:02:20|12071.4|12056.4|12069.6|12054.6|12071.4|12056.4|12069.6|12054.6|2
1644854550000|2022-02-14 16:02:30|12070.1|12055.1|12073.1|12058.1|12073.1|12058.1|12070.1|12055.1|0
1644854560000|2022-02-14 16:02:40|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|4
1644854570000|2022-02-14 16:02:50|||||||||3
1644854580000|2022-02-14 16:03:00|12070.2|12055.2|12072.1|12057.1|12072.1|12057.1|12070.2|12055.2|2
1644854590000|2022-02-14 16:03:10|12073.9|12058.9|12074.1|12059.1|12074.1|12059.1|12073.9|12058.9|6
1644854600000|2022-02-14 16:03:20|12072.2|12057.2|12072.1|12057.1|12072.2|12057.2|12072.1|12057.1|17
1644854610000|2022-02-14 16:03:30|12072.6|12057.6|12085.1|12070.1|12085.1|12070.1|12072.6|12057.6|5
1644854620000|2022-02-14 16:03:40|12086.1|12071.1|12083.1|12068.1|12086.1|12071.1|12080.1|12065.1|19
1644854630000|2022-02-14 16:03:50|12085.6|12070.6|12085.6|12070.6|12085.6|12070.6|12085.6|12070.6|3
1644854640000|2022-02-14 16:04:00|12085.7|12070.7|12089.1|12074.1|12089.1|12074.1|12085.7|12070.7|1
1644854650000|2022-02-14 16:04:10|12092.1|12077.1|12095.1|12080.1|12095.1|12080.1|12092.1|12077.1|7
1644854660000|2022-02-14 16:04:20|12095.2|12080.2|12096.6|12081.6|12096.6|12081.6|12095.2|12080.2|2
1644854670000|2022-02-14 16:04:30|12097.6|12082.6|12095.6|12080.6|12097.6|12082.6|12093.6|12078.6|7
1644854680000|2022-02-14 16:04:40|||||||||2
1644854690000|2022-02-14 16:04:50|12094.1|12079.1|12098.1|12083.1|12098.1|12083.1|12094.1|12079.1|1
1644854700000|2022-02-14 16:05:00|12098.4|12083.4|12102|12087|12102|12087|12098.4|12083.4|0
1644854710000|2022-02-14 16:05:10|12101.5|12086.5|12098|12083|12101.5|12086.5|12098|12083|2
1644854720000|2022-02-14 16:05:20|12102.9|12087.9|12104.4|12089.4|12104.4|12089.4|12101.9|12086.9|18
1644854730000|2022-02-14 16:05:30|12104.6|12089.6|12113.9|12098.9|12113.9|12098.9|12104.6|12089.6|4
1644854740000|2022-02-14 16:05:40|12114|12099|12115.8|12100.8|12116.3|12101.3|12113.8|12098.8|3
1644854750000|2022-02-14 16:05:50|12112.5|12097.5|12111.5|12096.5|12114.5|12099.5|12111.5|12096.5|2
1644854760000|2022-02-14 16:06:00|12111.1|12096.1|12109.5|12094.5|12111.1|12096.1|12105.6|12090.6|3
1644854770000|2022-02-14 16:06:10|12112.5|12097.5|12114|12099|12114|12099|12112.5|12097.5|0
1644854780000|2022-02-14 16:06:20|12115|12100|12114|12099|12115.5|12100.5|12114|12099|0
1644854790000|2022-02-14 16:06:30|12115.5|12100.5|12115.5|12100.5|12115.5|12100.5|12115.5|12100.5|4
1644854800000|2022-02-14 16:06:40|12115.4|12100.4|12115.4|12100.4|12115.4|12100.4|12115.4|12100.4|2
1644854810000|2022-02-14 16:06:50|12115.5|12100.5|12115.4|12100.4|12115.5|12100.5|12115.4|12100.4|3
1644854820000|2022-02-14 16:07:00|12116.4|12101.4|12116.9|12101.9|12116.9|12101.9|12116.4|12101.4|2
1644854830000|2022-02-14 16:07:10|12121.4|12106.4|12123.4|12108.4|12125.4|12110.4|12121.4|12106.4|0
1644854840000|2022-02-14 16:07:20|12121.4|12106.4|12122.4|12107.4|12122.4|12107.4|12121.4|12106.4|4
1644854850000|2022-02-14 16:07:30|||||||||2
1644854860000|2022-02-14 16:07:40|12122.5|12107.5|12122.5|12107.5|12122.5|12107.5|12122.5|12107.5|7
1644854870000|2022-02-14 16:07:50|12123.5|12108.5|12124.4|12109.4|12124.9|12109.9|12123.5|12108.5|5
1644854880000|2022-02-14 16:08:00|12135.8|12120.8|12139.9|12124.9|12139.9|12124.9|12135.8|12120.8|10
1644854890000|2022-02-14 16:08:10|12140.8|12125.8|12139.3|12124.3|12140.8|12125.8|12139.3|12124.3|3
1644854900000|2022-02-14 16:08:20|12140.8|12125.8|12139.5|12124.5|12141|12126|12139.5|12124.5|5
1644854910000|2022-02-14 16:08:30|12139.6|12124.6|12139.5|12124.5|12139.6|12124.6|12139.5|12124.5|4
1644854920000|2022-02-14 16:08:40|12137|12122|12137|12122|12137|12122|12137|12122|4
1644854930000|2022-02-14 16:08:50|12137.5|12122.5|12137|12122|12137.5|12122.5|12137|12122|0
1644854940000|2022-02-14 16:09:00|12135|12120|12135|12120|12135|12120|12133|12118|13
1644854950000|2022-02-14 16:09:10|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|8
1644854960000|2022-02-14 16:09:20|12134.6|12119.6|12136|12121|12136.5|12121.5|12134.6|12119.6|1
1644854970000|2022-02-14 16:09:30|12135.9|12120.9|12136.5|12121.5|12136.5|12121.5|12132.5|12117.5|0
1644854980000|2022-02-14 16:09:40|12136.9|12121.9|12137.5|12122.5|12137.5|12122.5|12136.9|12121.9|3
1644854990000|2022-02-14 16:09:50|12137.6|12122.6|12139|12124|12139|12124|12137.6|12122.6|3
1644855000000|2022-02-14 16:10:00|12140.4|12125.4|12140.9|12125.9|12140.9|12125.9|12140.4|12125.4|2
1644855010000|2022-02-14 16:10:10|12141|12126|12141.4|12126.4|12141.4|12126.4|12141|12126|4
1644855020000|2022-02-14 16:10:20|12141.2|12126.2|12137.4|12122.4|12141.2|12126.2|12137.4|12122.4|5
1644855030000|2022-02-14 16:10:30|12136.5|12121.5|12136.4|12121.4|12136.5|12121.5|12136.4|12121.4|2
1644855040000|2022-02-14 16:10:40|12136.5|12121.5|12136.5|12121.5|12137|12122|12136.5|12121.5|19
1644855050000|2022-02-14 16:10:50|12136.4|12121.4|12131.5|12116.5|12136.9|12121.9|12131.5|12116.5|29
1644855060000|2022-02-14 16:11:00|12134.4|12119.4|12131.5|12116.5|12134.4|12119.4|12131.5|12116.5|14
1644855070000|2022-02-14 16:11:10|12129.3|12114.3|12128|12113|12129.3|12114.3|12128|12113|25
1644855080000|2022-02-14 16:11:20|12127.5|12112.5|12127.5|12112.5|12127.5|12112.5|12127.5|12112.5|1
1644855090000|2022-02-14 16:11:30|12127|12112|12124.6|12109.6|12127|12112|12124.5|12109.5|7
1644855100000|2022-02-14 16:11:40|12126.5|12111.5|12126|12111|12126.5|12111.5|12126|12111|6
1644855110000|2022-02-14 16:11:50|12123.5|12108.5|12120|12105|12123.5|12108.5|12120|12105|0
1644855120000|2022-02-14 16:12:00|12124.5|12109.5|12122.5|12107.5|12125.5|12110.5|12122.5|12107.5|20
1644855130000|2022-02-14 16:12:10|12121.5|12106.5|12121.5|12106.5|12121.5|12106.5|12121.5|12106.5|3
1644855140000|2022-02-14 16:12:20|||||||||2
1644855150000|2022-02-14 16:12:30|12121|12106|12121|12106|12121|12106|12121|12106|2
1644855160000|2022-02-14 16:12:40|12120.5|12105.5|12121|12106|12121|12106|12120.5|12105.5|6
1644855170000|2022-02-14 16:12:50|12127.9|12112.9|12127.5|12112.5|12127.9|12112.9|12127.4|12112.4|1
1644855180000|2022-02-14 16:13:00|12127.8|12112.8|12131|12116|12131|12116|12127.8|12112.8|3
1644855190000|2022-02-14 16:13:10|12129.5|12114.5|12131.5|12116.5|12131.5|12116.5|12129.5|12114.5|1
1644855200000|2022-02-14 16:13:20|12131|12116|12131|12116|12131|12116|12131|12116|0
1644855210000|2022-02-14 16:13:30|12131.5|12116.5|12137.4|12122.4|12137.5|12122.5|12131.5|12116.5|1
1644855220000|2022-02-14 16:13:40|12136.4|12121.4|12136.4|12121.4|12136.5|12121.5|12136.4|12121.4|0
1644855230000|2022-02-14 16:13:50|12133.5|12118.5|12133.5|12118.5|12133.5|12118.5|12131|12116|0
1644855240000|2022-02-14 16:14:00|12133.4|12118.4|12134|12119|12134|12119|12133|12118|20
1644855260000|2022-02-14 16:14:20|||||||||2
1644855280000|2022-02-14 16:14:40|12133.5|12118.5|12134|12119|12134|12119|12133.5|12118.5|1
1644855290000|2022-02-14 16:14:50|12133.5|12118.5|12136.9|12121.9|12137.5|12122.5|12133.5|12118.5|2
1644855300000|2022-02-14 16:15:00|12133|12118|12133|12118|12133.5|12118.5|12133|12118|1
1644855310000|2022-02-14 16:15:10|12129.6|12114.6|12131|12116|12131|12116|12129.6|12114.6|3
1644855330000|2022-02-14 16:15:30|12130.5|12115.5|12130|12115|12131|12116|12130|12115|0
1644855340000|2022-02-14 16:15:40|12129.9|12114.9|12116|12101|12129.9|12114.9|12116|12101|2
1644855350000|2022-02-14 16:15:50|12115.5|12100.5|12108.5|12093.5|12116|12101|12108.5|12093.5|4
1644855360000|2022-02-14 16:16:00|12108.1|12093.1|12099.5|12084.5|12111.5|12096.5|12099.5|12084.5|12
1644855370000|2022-02-14 16:16:10|12099.1|12084.1|12096|12081|12099.1|12084.1|12096|12081|39
1644855390000|2022-02-14 16:16:30|12095.6|12080.6|12094.6|12079.6|12095.6|12080.6|12094.6|12079.6|0
1644855410000|2022-02-14 16:16:50|12095.1|12080.1|12095|12080|12095.1|12080.1|12095|12080|2
1644855420000|2022-02-14 16:17:00|12094.6|12079.6|12094|12079|12094.6|12079.6|12094|12079|6
1644855430000|2022-02-14 16:17:10|12093.1|12078.1|12093.1|12078.1|12093.1|12078.1|12093.1|12078.1|1
1644855440000|2022-02-14 16:17:20|12092.6|12077.6|12092.6|12077.6|12092.6|12077.6|12092.6|12077.6|0
1644855460000|2022-02-14 16:17:40|12093|12078|12099.1|12084.1|12104.6|12084.6|12093|12078|0
1644855470000|2022-02-14 16:17:50|12099|12084|12098.1|12083.1|12099|12084|12096.6|12081.6|0
1644855480000|2022-02-14 16:18:00|12098.6|12083.6|12097.6|12082.6|12098.6|12083.6|12097.6|12082.6|0
1644855490000|2022-02-14 16:18:10|12097.5|12082.5|12097.6|12082.6|12097.6|12082.6|12097.5|12082.5|2
1644855500000|2022-02-14 16:18:20|12096.6|12081.6|12096.6|12081.6|12096.6|12081.6|12096.5|12081.5|3
1644855510000|2022-02-14 16:18:30|12106|12091|12105.5|12090.5|12106|12091|12105.5|12090.5|2
1644855520000|2022-02-14 16:18:40|12106.4|12091.4|12107|12092|12107|12092|12106.4|12091.4|1
1644855530000|2022-02-14 16:18:50|12107.4|12092.4|12110|12095|12111.4|12096.4|12107.4|12092.4|1
1644855540000|2022-02-14 16:19:00|12109.5|12094.5|12111.5|12096.5|12111.5|12096.5|12109.5|12094.5|1
1644855550000|2022-02-14 16:19:10|12111.1|12096.1|12110|12095|12111.5|12096.5|12109.9|12094.9|5
1644855560000|2022-02-14 16:19:20|12110.4|12095.4|12110.5|12095.5|12110.5|12095.5|12110.4|12095.4|4
1644855570000|2022-02-14 16:19:30|12110.4|12095.4|12110.5|12095.5|12110.5|12095.5|12110.4|12095.4|0
1644855580000|2022-02-14 16:19:40|12108.4|12093.4|12110.9|12095.9|12110.9|12095.9|12108.4|12093.4|3
1644855590000|2022-02-14 16:19:50|12110.4|12095.4|12105.5|12090.5|12112.5|12097.5|12105.5|12090.5|4
1644855600000|2022-02-14 16:20:00|12106|12091|12106|12091|12106|12091|12106|12091|0
1644855610000|2022-02-14 16:20:10|12106.1|12091.1|12108.1|12093.1|12108.1|12093.1|12106.1|12091.1|0
1644855620000|2022-02-14 16:20:20|12108|12093|12106.5|12091.5|12108.1|12093.1|12104.5|12089.5|6
1644855640000|2022-02-14 16:20:40|||||||||1
1644855650000|2022-02-14 16:20:50|12106.6|12091.6|12107.5|12092.5|12107.5|12092.5|12106.6|12091.6|0
1644855660000|2022-02-14 16:21:00|12106.9|12091.9|12110.5|12095.5|12111.4|12096.4|12106.9|12091.9|1
1644855670000|2022-02-14 16:21:10|12111.4|12096.4|12110.9|12095.9|12111.4|12096.4|12110.4|12095.4|2
1644855680000|2022-02-14 16:21:20|12110.4|12095.4|12110.4|12095.4|12110.4|12095.4|12110.4|12095.4|0
1644855690000|2022-02-14 16:21:30|12109.4|12094.4|12094.5|12079.5|12109.4|12094.4|12094.4|12079.4|6
1644855700000|2022-02-14 16:21:40|12093.9|12078.9|12093|12078|12095|12080|12093|12078|2
1644855710000|2022-02-14 16:21:50|||||||||1
1644855720000|2022-02-14 16:22:00|12092|12077|12092.5|12077.5|12093|12078|12092|12077|1
1644855730000|2022-02-14 16:22:10|12092.4|12077.4|12101.4|12086.4|12101.4|12086.4|12092|12077|0
1644855740000|2022-02-14 16:22:20|12101|12086|12101.5|12086.5|12101.5|12086.5|12101|12086|5
1644855750000|2022-02-14 16:22:30|12101|12086|12096.9|12081.9|12101|12086|12096.9|12081.9|1
1644855760000|2022-02-14 16:22:40|12096.4|12081.4|12096.4|12081.4|12096.4|12081.4|12096.4|12081.4|0
1644855770000|2022-02-14 16:22:50|12095.9|12080.9|12094.9|12079.9|12095.9|12080.9|12094.9|12079.9|0
1644855780000|2022-02-14 16:23:00|12095.3|12080.3|12097|12082|12097.5|12082.5|12095.3|12080.3|1
1644855790000|2022-02-14 16:23:10|12096.9|12081.9|12096.9|12081.9|12096.9|12081.9|12096.9|12081.9|0
1644855800000|2022-02-14 16:23:20|12091.9|12076.9|12089|12074|12091.9|12076.9|12089|12074|0
1644855810000|2022-02-14 16:23:30|12086.5|12071.5|12089.4|12074.4|12090|12075|12085.9|12070.9|6
1644855820000|2022-02-14 16:23:40|12088|12073|12087.9|12072.9|12088|12073|12087.9|12072.9|2
1644855830000|2022-02-14 16:23:50|12086.9|12071.9|12086.4|12071.4|12086.9|12071.9|12086.4|12071.4|2
1644855840000|2022-02-14 16:24:00|12088|12073|12090.9|12075.9|12093.9|12078.9|12087.9|12072.9|1
1644855850000|2022-02-14 16:24:10|12090.4|12075.4|12089.5|12074.5|12090.5|12075.5|12087.9|12072.9|2
1644855860000|2022-02-14 16:24:20|12089.4|12074.4|12088.4|12073.4|12089.4|12074.4|12088.4|12073.4|1
1644855870000|2022-02-14 16:24:30|12088.5|12073.5|12087.9|12072.9|12088.5|12073.5|12087.4|12072.4|4
1644855880000|2022-02-14 16:24:40|12087.5|12072.5|12083.4|12068.4|12087.5|12072.5|12083.4|12068.4|1
1644855890000|2022-02-14 16:24:50|12083.7|12068.7|12084.9|12069.9|12086.9|12071.9|12083.7|12068.7|1
1644855900000|2022-02-14 16:25:00|12084.4|12069.4|12086.4|12071.4|12086.4|12071.4|12084.4|12069.4|2
1644855910000|2022-02-14 16:25:10|12086.5|12071.5|12086.4|12071.4|12086.5|12071.5|12086.4|12071.4|1
1644855920000|2022-02-14 16:25:20|12091|12076|12091.9|12076.9|12094.5|12079.5|12091|12076|1
1644855930000|2022-02-14 16:25:30|12091.5|12076.5|12087.9|12072.9|12091.5|12076.5|12087.9|12072.9|1
1644855940000|2022-02-14 16:25:40|12088|12073|12087.4|12072.4|12088.9|12073.9|12087.4|12072.4|1
1644855960000|2022-02-14 16:26:00|12087|12072|12096.5|12081.5|12096.5|12081.5|12087|12072|6
1644855970000|2022-02-14 16:26:10|12096.6|12081.6|12091|12076|12097.3|12082.3|12089.9|12074.9|3
1644855980000|2022-02-14 16:26:20|12090.5|12075.5|12089.5|12074.5|12090.5|12075.5|12089.5|12074.5|1
1644855990000|2022-02-14 16:26:30|12088.9|12073.9|12088.4|12073.4|12088.9|12073.9|12087.9|12072.9|0
1644856000000|2022-02-14 16:26:40|12086.2|12071.2|12085|12070|12086.4|12071.4|12085|12070|2
1644856010000|2022-02-14 16:26:50|12084.1|12069.1|12086|12071|12086|12071|12084|12069|5
1644856020000|2022-02-14 16:27:00|12085.5|12070.5|12087|12072|12087|12072|12085.5|12070.5|0
1644856030000|2022-02-14 16:27:10|12087.5|12072.5|12085|12070|12087.5|12072.5|12085|12070|2
1644856040000|2022-02-14 16:27:20|12085.5|12070.5|12085.5|12070.5|12085.5|12070.5|12085.4|12070.4|2
1644856050000|2022-02-14 16:27:30|12085.4|12070.4|12083.9|12068.9|12085.5|12070.5|12083.9|12068.9|4
1644856060000|2022-02-14 16:27:40|12082.9|12067.9|12082.9|12067.9|12083.4|12068.4|12082.9|12067.9|0
1644856080000|2022-02-14 16:28:00|12083.8|12068.8|12086.5|12071.5|12086.5|12071.5|12083.8|12068.8|5
1644856090000|2022-02-14 16:28:10|||||||||1
1644856100000|2022-02-14 16:28:20|12086.3|12071.3|12085|12070|12086.3|12071.3|12085|12070|0
1644856110000|2022-02-14 16:28:30|12084.9|12069.9|12084.4|12069.4|12084.9|12069.9|12083.9|12068.9|2
1644856130000|2022-02-14 16:28:50|12084.9|12069.9|12085.9|12070.9|12085.9|12070.9|12084.9|12069.9|0
1644856140000|2022-02-14 16:29:00|12084.4|12069.4|12085.4|12070.4|12085.9|12070.9|12084.4|12069.4|6
1644856150000|2022-02-14 16:29:10|||||||||1
1644856160000|2022-02-14 16:29:20|||||||||2
1644856170000|2022-02-14 16:29:30|12081.3|12066.3|12081.4|12066.4|12081.4|12066.4|12080|12065|2
1644856190000|2022-02-14 16:29:50|12081|12066|12081.4|12066.4|12081.4|12066.4|12081|12066|4
1644856200000|2022-02-14 16:30:00|12081.9|12066.9|12090|12075|12093|12078|12081.9|12066.9|10
1644856210000|2022-02-14 16:30:10|12089.9|12074.9|12088.5|12073.5|12090.4|12075.4|12088.4|12073.4|2
1644856220000|2022-02-14 16:30:20|12088.4|12073.4|12088.4|12073.4|12088.5|12073.5|12088.4|12073.4|0
1644856230000|2022-02-14 16:30:30|12088.3|12073.3|12088.4|12073.4|12088.9|12073.9|12088|12073|1
1644856240000|2022-02-14 16:30:40|12087.4|12072.4|12087.1|12072.1|12087.9|12072.9|12087.1|12072.1|0
1644856250000|2022-02-14 16:30:50|12090.4|12075.4|12086.4|12071.4|12090.4|12075.4|12086.4|12071.4|0
1644856260000|2022-02-14 16:31:00|12086|12071|12087.4|12072.4|12087.4|12072.4|12086|12071|2
1644856280000|2022-02-14 16:31:20|12087.3|12072.3|12085.2|12070.2|12089.2|12074.2|12085.2|12070.2|45
1644856290000|2022-02-14 16:31:30|12085.7|12070.7|12082.7|12067.7|12086.5|12071.5|12082.7|12067.7|0
1644856300000|2022-02-14 16:31:40|12082.2|12067.2|12082.6|12067.6|12082.7|12067.7|12082.2|12067.2|0
1644856310000|2022-02-14 16:31:50|12082.1|12067.1|12082.1|12067.1|12082.1|12067.1|12082.1|12067.1|2
1644856320000|2022-02-14 16:32:00|12081.6|12066.6|12082.1|12067.1|12083.6|12068.6|12081.6|12066.6|7
1644856330000|2022-02-14 16:32:10|12081.6|12066.6|12084.6|12069.6|12084.6|12069.6|12081.6|12066.6|3
1644856340000|2022-02-14 16:32:20|12084.1|12069.1|12084.1|12069.1|12084.1|12069.1|12084.1|12069.1|0
1644856360000|2022-02-14 16:32:40|12082.1|12067.1|12082.1|12067.1|12082.1|12067.1|12082.1|12067.1|2
1644856380000|2022-02-14 16:33:00|12079.2|12064.2|12067.7|12052.7|12079.2|12064.2|12067.7|12052.7|1
1644856390000|2022-02-14 16:33:10|12067.2|12052.2|12065.8|12050.8|12067.2|12052.2|12065.2|12050.2|2
1644856400000|2022-02-14 16:33:20|12065.7|12050.7|12065.3|12050.3|12065.7|12050.7|12065.3|12050.3|1
1644856410000|2022-02-14 16:33:30|12065.2|12050.2|12064.3|12049.3|12065.2|12050.2|12064.3|12049.3|0
1644856420000|2022-02-14 16:33:40|12065.2|12050.2|12065.3|12050.3|12065.3|12050.3|12065.2|12050.2|1
1644856440000|2022-02-14 16:34:00|12065.8|12050.8|12065.8|12050.8|12065.8|12050.8|12065.8|12050.8|0
1644856470000|2022-02-14 16:34:30|12066.6|12051.6|12066.6|12051.6|12066.6|12051.6|12066.6|12051.6|22
1644856480000|2022-02-14 16:34:40|12067.5|12052.5|12086|12071|12087.6|12072.6|12067.4|12052.4|2
1644856490000|2022-02-14 16:34:50|12087.5|12072.5|12087|12072|12087.5|12072.5|12087|12072|0
1644856500000|2022-02-14 16:35:00|12087.1|12072.1|12086.6|12071.6|12087.5|12072.5|12085.6|12070.6|1
1644856510000|2022-02-14 16:35:10|12085.1|12070.1|12083.6|12068.6|12085.1|12070.1|12083.6|12068.6|1
1644856520000|2022-02-14 16:35:20|12083.1|12068.1|12080.6|12065.6|12083.1|12068.1|12080.1|12065.1|1
1644856530000|2022-02-14 16:35:30|12080.1|12065.1|12081|12066|12081|12066|12080.1|12065.1|1
1644856540000|2022-02-14 16:35:40|12080|12065|12079.6|12064.6|12080.1|12065.1|12079.1|12064.1|3
1644856550000|2022-02-14 16:35:50|12080.1|12065.1|12084.1|12069.1|12084.1|12069.1|12079.6|12064.6|3
1644856560000|2022-02-14 16:36:00|12086|12071|12086|12071|12086|12071|12086|12071|2
1644856570000|2022-02-14 16:36:10|12091|12076|12092.5|12077.5|12092.5|12077.5|12091|12076|0
1644856580000|2022-02-14 16:36:20|12093|12078|12093|12078|12093|12078|12092|12077|0
1644856590000|2022-02-14 16:36:30|||||||||2
1644856600000|2022-02-14 16:36:40|12092.5|12077.5|12091.5|12076.5|12092.5|12077.5|12091.5|12076.5|0
1644856610000|2022-02-14 16:36:50|12091|12076|12091|12076|12091|12076|12091|12076|2
1644856620000|2022-02-14 16:37:00|12090.8|12075.8|12093|12078|12093|12078|12090.8|12075.8|1
1644856640000|2022-02-14 16:37:20|12092.5|12077.5|12092.5|12077.5|12092.5|12077.5|12092.5|12077.5|2
1644856660000|2022-02-14 16:37:40|12092.6|12077.6|12093.6|12078.6|12094.5|12079.5|12091|12076|2
1644856670000|2022-02-14 16:37:50|12094.1|12079.1|12086.5|12071.5|12094.5|12079.5|12086.5|12071.5|3
1644856680000|2022-02-14 16:38:00|12086.4|12071.4|12086|12071|12086.4|12071.4|12084.7|12069.7|2
1644856690000|2022-02-14 16:38:10|||||||||3
1644856700000|2022-02-14 16:38:20|12085|12070|12084.5|12069.5|12085|12070|12084.5|12069.5|1
1644856710000|2022-02-14 16:38:30|12088.6|12073.6|12088.1|12073.1|12088.6|12073.6|12088.1|12073.1|8
1644856720000|2022-02-14 16:38:40|12088|12073|12087.6|12072.6|12088|12073|12087.6|12072.6|0
1644856730000|2022-02-14 16:38:50|12088|12073|12088|12073|12088|12073|12088|12073|0
1644856740000|2022-02-14 16:39:00|12088.1|12073.1|12088|12073|12088.5|12073.5|12087.6|12072.6|1
1644856750000|2022-02-14 16:39:10|12086.6|12071.6|12086.6|12071.6|12086.6|12071.6|12086.6|12071.6|1
1644856760000|2022-02-14 16:39:20|||||||||1
1644856780000|2022-02-14 16:39:40|12087|12072|12087|12072|12087|12072|12087|12072|0
1644856790000|2022-02-14 16:39:50|12086.5|12071.5|12086.5|12071.5|12086.5|12071.5|12086.5|12071.5|1
1644856800000|2022-02-14 16:40:00|12086.6|12071.6|12084.5|12069.5|12086.6|12071.6|12084.5|12069.5|1
1644856810000|2022-02-14 16:40:10|12084.6|12069.6|12088.5|12073.5|12088.6|12073.6|12084.6|12069.6|1
1644856820000|2022-02-14 16:40:20|12088.1|12073.1|12089.1|12074.1|12089.1|12074.1|12087.7|12072.7|5
1644856830000|2022-02-14 16:40:30|12087.7|12072.7|12086.6|12071.6|12088.4|12073.4|12086.6|12071.6|0
1644856840000|2022-02-14 16:40:40|12087.7|12072.7|12087.7|12072.7|12087.7|12072.7|12087.7|12072.7|0
1644856850000|2022-02-14 16:40:50|12087.2|12072.2|12087.2|12072.2|12087.2|12072.2|12087.2|12072.2|1
1644856860000|2022-02-14 16:41:00|12085.8|12070.8|12085.1|12070.1|12085.8|12070.8|12085.1|12070.1|3
1644856880000|2022-02-14 16:41:20|||||||||1
1644856890000|2022-02-14 16:41:30|12085.2|12070.2|12091.6|12076.6|12094.5|12079.5|12085.2|12070.2|3
1644856900000|2022-02-14 16:41:40|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|12091.6|12076.6|0
1644856910000|2022-02-14 16:41:50|12092|12077|12092|12077|12092.1|12077.1|12091.5|12076.5|1
1644856920000|2022-02-14 16:42:00|12091.5|12076.5|12094.1|12079.1|12094.1|12079.1|12091.5|12076.5|1
1644856930000|2022-02-14 16:42:10|12095|12080|12106|12091|12106|12091|12095|12080|2
1644856940000|2022-02-14 16:42:20|12105.5|12090.5|12105.5|12090.5|12106|12091|12105.5|12090.5|1
1644856950000|2022-02-14 16:42:30|12106|12091|12097|12082|12106.5|12091.5|12096.1|12081.1|3
1644856960000|2022-02-14 16:42:40|12097.1|12082.1|12097.6|12082.6|12097.6|12082.6|12097.1|12082.1|1
1644856970000|2022-02-14 16:42:50|12101.5|12086.5|12101|12086|12101.5|12086.5|12101|12086|0
1644856980000|2022-02-14 16:43:00|12101.1|12086.1|12102.5|12087.5|12102.5|12087.5|12101.1|12086.1|0
1644856990000|2022-02-14 16:43:10|12102.6|12087.6|12103.5|12088.5|12104.1|12089.1|12100.6|12085.6|1
1644857000000|2022-02-14 16:43:20|12103|12088|12103|12088|12103.4|12088.4|12103|12088|4
1644857010000|2022-02-14 16:43:30|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|1
1644857020000|2022-02-14 16:43:40|12102.6|12087.6|12104.1|12089.1|12104.1|12089.1|12102.5|12087.5|0
1644857030000|2022-02-14 16:43:50|12102|12087|12101.6|12086.6|12102.1|12087.1|12101.6|12086.6|1
1644857040000|2022-02-14 16:44:00|12102.2|12087.2|12102.6|12087.6|12104|12089|12101|12086|1
1644857050000|2022-02-14 16:44:10|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|0
1644857060000|2022-02-14 16:44:20|12102.6|12087.6|12102.5|12087.5|12102.6|12087.6|12102.5|12087.5|1
1644857070000|2022-02-14 16:44:30|||||||||1
1644857080000|2022-02-14 16:44:40|12102|12087|12102|12087|12102|12087|12102|12087|3
1644857090000|2022-02-14 16:44:50|12098.8|12083.8|12095|12080|12098.8|12083.8|12094.6|12079.6|4
1644857100000|2022-02-14 16:45:00|12094.6|12079.6|12096|12081|12096|12081|12094.6|12079.6|4
1644857110000|2022-02-14 16:45:10|12095.6|12080.6|12099.6|12084.6|12099.6|12084.6|12095.6|12080.6|5
1644857120000|2022-02-14 16:45:20|12098.5|12083.5|12096|12081|12098.5|12083.5|12096|12081|0
1644857130000|2022-02-14 16:45:30|12094.3|12079.3|12086.4|12071.4|12094.3|12079.3|12086.4|12071.4|91
1644857140000|2022-02-14 16:45:40|12088.4|12073.4|12083.4|12068.4|12088.4|12073.4|12083.4|12068.4|4
1644857150000|2022-02-14 16:45:50|12084.3|12069.3|12082.3|12067.3|12086.9|12071.9|12081.2|12066.2|4
1644857160000|2022-02-14 16:46:00|12082.8|12067.8|12083.3|12068.3|12083.8|12068.8|12082.8|12067.8|14
1644857180000|2022-02-14 16:46:20|12083.7|12068.7|12083.7|12068.7|12083.7|12068.7|12083.7|12068.7|1
1644857200000|2022-02-14 16:46:40|12083.2|12068.2|12082.7|12067.7|12083.8|12068.8|12082.4|12067.4|0
1644857210000|2022-02-14 16:46:50|12082.2|12067.2|12090.7|12075.7|12090.7|12075.7|12081.7|12066.7|1
1644857220000|2022-02-14 16:47:00|12089.8|12074.8|12084.3|12069.3|12089.8|12074.8|12084.3|12069.3|1
1644857230000|2022-02-14 16:47:10|12086.3|12071.3|12087.3|12072.3|12087.3|12072.3|12086.3|12071.3|2
1644857240000|2022-02-14 16:47:20|12087.2|12072.2|12086.8|12071.8|12087.2|12072.2|12086.7|12071.7|2
1644857260000|2022-02-14 16:47:40|||||||||1
1644857270000|2022-02-14 16:47:50|12086.7|12071.7|12096.7|12081.7|12096.7|12081.7|12086.7|12071.7|4
1644857280000|2022-02-14 16:48:00|12095.2|12080.2|12095.7|12080.7|12095.7|12080.7|12095.2|12080.2|0
1644857290000|2022-02-14 16:48:10|12092.7|12077.7|12088.8|12073.8|12092.7|12077.7|12088.8|12073.8|3
1644857310000|2022-02-14 16:48:30|12089.3|12074.3|12088.8|12073.8|12089.3|12074.3|12088.8|12073.8|1
1644857320000|2022-02-14 16:48:40|12088.6|12073.6|12082.8|12067.8|12088.6|12073.6|12082.8|12067.8|0
1644857330000|2022-02-14 16:48:50|||||||||1
1644857340000|2022-02-14 16:49:00|12082.7|12067.7|12082.8|12067.8|12083.3|12068.3|12082.7|12067.7|138
1644857360000|2022-02-14 16:49:20|12083.3|12068.3|12094.7|12079.7|12094.7|12079.7|12082.3|12067.3|3
1644857370000|2022-02-14 16:49:30|12091.7|12076.7|12091.7|12076.7|12091.7|12076.7|12091.7|12076.7|1
1644857380000|2022-02-14 16:49:40|12091.2|12076.2|12089.8|12074.8|12091.2|12076.2|12089.8|12074.8|0
1644857410000|2022-02-14 16:50:10|||||||||1
1644857420000|2022-02-14 16:50:20|12090.3|12075.3|12090.3|12075.3|12090.3|12075.3|12090.3|12075.3|0
1644857430000|2022-02-14 16:50:30|12089.8|12074.8|12089.7|12074.7|12089.8|12074.8|12089.7|12074.7|1
1644857440000|2022-02-14 16:50:40|12088.8|12073.8|12085.2|12070.2|12088.8|12073.8|12085.2|12070.2|3
1644857450000|2022-02-14 16:50:50|12085.1|12070.1|12083.8|12068.8|12085.1|12070.1|12083.8|12068.8|0
1644857460000|2022-02-14 16:51:00|12084.2|12069.2|12095.7|12080.7|12095.7|12080.7|12084.2|12069.2|1
1644857470000|2022-02-14 16:51:10|12095.5|12080.5|12092.2|12077.2|12095.5|12080.5|12092.2|12077.2|0
1644857490000|2022-02-14 16:51:30|12091.7|12076.7|12090.2|12075.2|12091.7|12076.7|12090.2|12075.2|1
1644857520000|2022-02-14 16:52:00|||||||||2
1644857530000|2022-02-14 16:52:10|12090.1|12075.1|12084.2|12069.2|12090.1|12075.1|12084.2|12069.2|5
1644857540000|2022-02-14 16:52:20|12084.7|12069.7|12084.2|12069.2|12084.7|12069.7|12084.2|12069.2|4
1644857550000|2022-02-14 16:52:30|12084.7|12069.7|12084.7|12069.7|12084.7|12069.7|12084.7|12069.7|0
1644857560000|2022-02-14 16:52:40|12084.6|12069.6|12084.2|12069.2|12084.6|12069.6|12084.2|12069.2|0
1644857570000|2022-02-14 16:52:50|||||||||3
1644857580000|2022-02-14 16:53:00|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|0
1644857590000|2022-02-14 16:53:10|12081.3|12066.3|12080.7|12065.7|12081.3|12066.3|12080.7|12065.7|6
1644857600000|2022-02-14 16:53:20|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|1
1644857610000|2022-02-14 16:53:30|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|2
1644857630000|2022-02-14 16:53:50|12076.1|12061.1|12075.6|12060.6|12076.1|12061.1|12075.6|12060.6|0
1644857640000|2022-02-14 16:54:00|12075.7|12060.7|12081.7|12066.7|12081.7|12066.7|12075.7|12060.7|2
1644857650000|2022-02-14 16:54:10|12081.6|12066.6|12081.6|12066.6|12081.6|12066.6|12081.6|12066.6|0
1644857660000|2022-02-14 16:54:20|12081.1|12066.1|12079.6|12064.6|12081.1|12066.1|12077.7|12062.7|1
1644857670000|2022-02-14 16:54:30|12079.7|12064.7|12081.2|12066.2|12081.2|12066.2|12079.7|12064.7|2
1644857680000|2022-02-14 16:54:40|12080.7|12065.7|12080.2|12065.2|12080.7|12065.7|12080.2|12065.2|1
1644857690000|2022-02-14 16:54:50|12080.7|12065.7|12081.2|12066.2|12081.2|12066.2|12080.7|12065.7|1
1644857700000|2022-02-14 16:55:00|12081.7|12066.7|12080.7|12065.7|12082.2|12067.2|12080.2|12065.2|0
1644857710000|2022-02-14 16:55:10|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|1
1644857760000|2022-02-14 16:56:00|12079.2|12064.2|12077.7|12062.7|12079.2|12064.2|12077.7|12062.7|5
1644857770000|2022-02-14 16:56:10|12077.6|12062.6|12076.2|12061.2|12077.6|12062.6|12076.2|12061.2|3
1644857780000|2022-02-14 16:56:20|||||||||1
1644857790000|2022-02-14 16:56:30|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|1
1644857800000|2022-02-14 16:56:40|12075.6|12060.6|12075.6|12060.6|12075.6|12060.6|12075.6|12060.6|0
1644857820000|2022-02-14 16:57:00|12076.1|12061.1|12075.6|12060.6|12076.1|12061.1|12075.1|12060.1|0
1644857830000|2022-02-14 16:57:10|12075.7|12060.7|12075.6|12060.6|12076.1|12061.1|12075.6|12060.6|1
1644857850000|2022-02-14 16:57:30|||||||||3
1644857860000|2022-02-14 16:57:40|12076.1|12061.1|12075.6|12060.6|12076.1|12061.1|12075.6|12060.6|2
1644857870000|2022-02-14 16:57:50|12075|12060|12069.1|12054.1|12075|12060|12069.1|12054.1|2
1644857880000|2022-02-14 16:58:00|12072.2|12057.2|12072.1|12057.1|12072.2|12057.2|12072.1|12057.1|3
1644857890000|2022-02-14 16:58:10|12072.6|12057.6|12075.6|12060.6|12075.6|12060.6|12072.6|12057.6|1
1644857900000|2022-02-14 16:58:20|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|1
1644857910000|2022-02-14 16:58:30|12075.6|12060.6|12075.2|12060.2|12075.6|12060.6|12075.1|12060.1|0
1644857920000|2022-02-14 16:58:40|12074.2|12059.2|12074.2|12059.2|12074.2|12059.2|12074.2|12059.2|0
1644857940000|2022-02-14 16:59:00|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|2
1644857960000|2022-02-14 16:59:20|12074.7|12059.7|12075.6|12060.6|12075.6|12060.6|12074.7|12059.7|1
1644857970000|2022-02-14 16:59:30|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|1
1644857980000|2022-02-14 16:59:40|12082.6|12067.6|12083.1|12068.1|12083.1|12068.1|12082.6|12067.6|1
1644857990000|2022-02-14 16:59:50|12087.2|12072.2|12089.7|12074.7|12089.7|12074.7|12087.2|12072.2|3
1644858000000|2022-02-14 17:00:00|12090.1|12075.1|12089.6|12074.6|12090.1|12075.1|12088.6|12073.6|0
1644858010000|2022-02-14 17:00:10|12090.1|12075.1|12094.6|12079.6|12094.6|12079.6|12090.1|12075.1|2
1644858020000|2022-02-14 17:00:20|12094.2|12079.2|12089.7|12074.7|12094.2|12079.2|12089.7|12074.7|3
1644858030000|2022-02-14 17:00:30|||||||||1
1644858040000|2022-02-14 17:00:40|12084.2|12069.2|12085.1|12070.1|12085.1|12070.1|12083.7|12068.7|1
1644858060000|2022-02-14 17:01:00|||||||||2
1644858090000|2022-02-14 17:01:30|12084.6|12069.6|12084.1|12069.1|12084.6|12069.6|12084.1|12069.1|12
1644858100000|2022-02-14 17:01:40|12083.7|12068.7|12089.2|12074.2|12089.2|12074.2|12083.7|12068.7|6
1644858110000|2022-02-14 17:01:50|12089.7|12074.7|12089.6|12074.6|12089.7|12074.7|12089.6|12074.6|0
1644858120000|2022-02-14 17:02:00|12089.7|12074.7|12092.1|12077.1|12092.1|12077.1|12089.7|12074.7|0
1644858140000|2022-02-14 17:02:20|12092|12077|12090.6|12075.6|12092|12077|12089.6|12074.6|0
1644858150000|2022-02-14 17:02:30|12090.5|12075.5|12090|12075|12090.6|12075.6|12090|12075|34
1644858160000|2022-02-14 17:02:40|12090.1|12075.1|12090.5|12075.5|12090.5|12075.5|12090.1|12075.1|11
1644858190000|2022-02-14 17:03:10|||||||||1
1644858210000|2022-02-14 17:03:30|12089.5|12074.5|12089.5|12074.5|12089.5|12074.5|12089.5|12074.5|2
1644858220000|2022-02-14 17:03:40|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|2
1644858230000|2022-02-14 17:03:50|12088.6|12073.6|12088.1|12073.1|12088.6|12073.6|12088.1|12073.1|0
1644858240000|2022-02-14 17:04:00|12083.6|12068.6|12082.1|12067.1|12083.6|12068.6|12082.1|12067.1|4
1644858260000|2022-02-14 17:04:20|12080.6|12065.6|12080.6|12065.6|12080.6|12065.6|12080.6|12065.6|0
1644858270000|2022-02-14 17:04:30|12078.1|12063.1|12076.1|12061.1|12078.1|12063.1|12075.1|12060.1|6
1644858280000|2022-02-14 17:04:40|12076|12061|12072.6|12057.6|12076|12061|12072.6|12057.6|2
1644858290000|2022-02-14 17:04:50|12073|12058|12073.5|12058.5|12073.5|12058.5|12073|12058|2
1644858300000|2022-02-14 17:05:00|12072.5|12057.5|12071.5|12056.5|12072.5|12057.5|12071|12056|13
1644858310000|2022-02-14 17:05:10|12071|12056|12070|12055|12071|12056|12069.4|12054.4|1
1644858320000|2022-02-14 17:05:20|12069.5|12054.5|12069.4|12054.4|12069.5|12054.5|12069.4|12054.4|1
1644858330000|2022-02-14 17:05:30|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|1
1644858340000|2022-02-14 17:05:40|12068|12053|12064.4|12049.4|12068|12053|12064.4|12049.4|0
1644858350000|2022-02-14 17:05:50|12063.9|12048.9|12064.4|12049.4|12064.4|12049.4|12063.9|12048.9|2
1644858360000|2022-02-14 17:06:00|12064.9|12049.9|12067.2|12052.2|12067.8|12052.8|12064.9|12049.9|43
1644858380000|2022-02-14 17:06:20|12065.7|12050.7|12064.7|12049.7|12065.7|12050.7|12064.7|12049.7|0
1644858390000|2022-02-14 17:06:30|||||||||3
1644858400000|2022-02-14 17:06:40|12064.6|12049.6|12064.1|12049.1|12064.6|12049.6|12064.1|12049.1|140
1644858410000|2022-02-14 17:06:50|12063.6|12048.6|12064.1|12049.1|12064.1|12049.1|12063.6|12048.6|29
1644858420000|2022-02-14 17:07:00|12064.2|12049.2|12067.6|12052.6|12067.6|12052.6|12064.2|12049.2|56
1644858430000|2022-02-14 17:07:10|12068.5|12053.5|12068|12053|12069|12054|12068|12053|80
1644858440000|2022-02-14 17:07:20|12067.5|12052.5|12068|12053|12068|12053|12067.5|12052.5|2
1644858450000|2022-02-14 17:07:30|12068.5|12053.5|12067.2|12052.2|12068.6|12053.6|12067.1|12052.1|8
1644858460000|2022-02-14 17:07:40|12067.3|12052.3|12066.9|12051.9|12067.3|12052.3|12066.9|12051.9|8
1644858470000|2022-02-14 17:07:50|12066.8|12051.8|12068.8|12053.8|12068.8|12053.8|12066.5|12051.5|6
1644858480000|2022-02-14 17:08:00|12069.2|12054.2|12068.2|12053.2|12069.2|12054.2|12068.2|12053.2|4
1644858490000|2022-02-14 17:08:10|12066.6|12051.6|12066.5|12051.5|12066.6|12051.6|12066.5|12051.5|0
1644858510000|2022-02-14 17:08:30|12065.6|12050.6|12065.5|12050.5|12065.6|12050.6|12065.5|12050.5|9
1644858520000|2022-02-14 17:08:40|12065.1|12050.1|12059.6|12044.6|12065.1|12050.1|12059.6|12044.6|3
1644858530000|2022-02-14 17:08:50|||||||||1
1644858540000|2022-02-14 17:09:00|12060.1|12045.1|12061|12046|12061|12046|12060.1|12045.1|1
1644858560000|2022-02-14 17:09:20|12061.4|12046.4|12061.5|12046.5|12061.5|12046.5|12060.5|12045.5|1
1644858570000|2022-02-14 17:09:30|12062|12047|12062|12047|12062|12047|12062|12047|0
1644858580000|2022-02-14 17:09:40|12062.3|12047.3|12063.6|12048.6|12063.6|12048.6|12062.3|12047.3|2
1644858590000|2022-02-14 17:09:50|12063.5|12048.5|12062.2|12047.2|12063.6|12048.6|12061.7|12046.7|3
1644858600000|2022-02-14 17:10:00|12062.7|12047.7|12063.6|12048.6|12063.6|12048.6|12062.1|12047.1|2
1644858610000|2022-02-14 17:10:10|12063.7|12048.7|12063.7|12048.7|12063.7|12048.7|12063.2|12048.2|10
1644858620000|2022-02-14 17:10:20|12063.6|12048.6|12063.7|12048.7|12063.7|12048.7|12063.6|12048.6|1
1644858630000|2022-02-14 17:10:30|12062.2|12047.2|12061.7|12046.7|12062.2|12047.2|12061.7|12046.7|3
1644858650000|2022-02-14 17:10:50|12061.6|12046.6|12064.7|12049.7|12064.7|12049.7|12061.2|12046.2|0
1644858660000|2022-02-14 17:11:00|12063.7|12048.7|12065|12050|12066.6|12051.6|12063.6|12048.6|2
1644858670000|2022-02-14 17:11:10|12065.1|12050.1|12065.2|12050.2|12065.2|12050.2|12065|12050|14
1644858680000|2022-02-14 17:11:20|12064.7|12049.7|12064.7|12049.7|12064.7|12049.7|12064.6|12049.6|0
1644858690000|2022-02-14 17:11:30|12064.8|12049.8|12066.1|12051.1|12066.2|12051.2|12064.8|12049.8|0
1644858700000|2022-02-14 17:11:40|12065.7|12050.7|12065.7|12050.7|12066.2|12051.2|12065.6|12050.6|1
1644858710000|2022-02-14 17:11:50|12065.6|12050.6|12065.6|12050.6|12066.1|12051.1|12065.6|12050.6|0
1644858720000|2022-02-14 17:12:00|12065.7|12050.7|12066.5|12051.5|12066.5|12051.5|12065.7|12050.7|1
1644858730000|2022-02-14 17:12:10|12066.6|12051.6|12066.1|12051.1|12066.7|12051.7|12066.1|12051.1|9
1644858740000|2022-02-14 17:12:20|12066.6|12051.6|12066.5|12051.5|12066.6|12051.6|12066.5|12051.5|0
1644858750000|2022-02-14 17:12:30|12066.6|12051.6|12070.1|12055.1|12070.1|12055.1|12066.6|12051.6|11
1644858760000|2022-02-14 17:12:40|12069.1|12054.1|12070.1|12055.1|12070.1|12055.1|12069.1|12054.1|0
1644858770000|2022-02-14 17:12:50|12069.7|12054.7|12069.2|12054.2|12069.7|12054.7|12069.2|12054.2|10
1644858780000|2022-02-14 17:13:00|12069.6|12054.6|12074.5|12059.5|12077|12062|12069.1|12054.1|12
1644858790000|2022-02-14 17:13:10|12075|12060|12073|12058|12075|12060|12072.5|12057.5|4
1644858800000|2022-02-14 17:13:20|12072|12057|12069.5|12054.5|12072|12057|12069.5|12054.5|0
1644858810000|2022-02-14 17:13:30|12069.1|12054.1|12068.6|12053.6|12069.1|12054.1|12068.6|12053.6|0
1644858830000|2022-02-14 17:13:50|12068.1|12053.1|12064.6|12049.6|12068.1|12053.1|12064.6|12049.6|2
1644858840000|2022-02-14 17:14:00|12065.1|12050.1|12065.5|12050.5|12065.5|12050.5|12065.1|12050.1|2
1644858850000|2022-02-14 17:14:10|12065.6|12050.6|12071.6|12056.6|12071.6|12056.6|12065.6|12050.6|3
1644858860000|2022-02-14 17:14:20|12073.1|12058.1|12073.1|12058.1|12073.1|12058.1|12073.1|12058.1|0
1644858870000|2022-02-14 17:14:30|12073.5|12058.5|12071|12056|12073.5|12058.5|12070|12055|0
1644858880000|2022-02-14 17:14:40|12071.5|12056.5|12074.5|12059.5|12074.5|12059.5|12071.5|12056.5|14
1644858890000|2022-02-14 17:14:50|12073.5|12058.5|12084.1|12059.1|12084.1|12064|12073.5|12058.5|13
1644858900000|2022-02-14 17:15:00|12079|12064|12079.5|12064.5|12079.5|12064.5|12076|12061|5
1644858910000|2022-02-14 17:15:10|12080|12065|12080|12065|12080.5|12065.5|12080|12065|1
1644858920000|2022-02-14 17:15:20|12080.1|12065.1|12079.5|12064.5|12080.5|12065.5|12079.5|12064.5|1
1644858930000|2022-02-14 17:15:30|12080|12065|12079.3|12064.3|12080|12065|12079.3|12064.3|113
1644858940000|2022-02-14 17:15:40|||||||||3
1644858950000|2022-02-14 17:15:50|12079.4|12064.4|12079.3|12064.3|12079.4|12064.4|12079.3|12064.3|1
1644858960000|2022-02-14 17:16:00|12075.8|12060.8|12076.3|12061.3|12076.3|12061.3|12075.8|12060.8|2
1644858970000|2022-02-14 17:16:10|12076.8|12061.8|12075.3|12060.3|12076.9|12061.9|12074.9|12059.9|4
1644858980000|2022-02-14 17:16:20|12074.4|12059.4|12073.9|12058.9|12074.8|12059.8|12072.9|12057.9|0
1644858990000|2022-02-14 17:16:30|12073.4|12058.4|12065.9|12050.9|12073.4|12058.4|12065.5|12050.5|4
1644859000000|2022-02-14 17:16:40|12071|12056|12081.9|12066.9|12081.9|12066.9|12071|12056|1
1644859010000|2022-02-14 17:16:50|12081.7|12066.7|12077.9|12062.9|12081.7|12066.7|12077.4|12062.4|0
1644859020000|2022-02-14 17:17:00|12077.4|12062.4|12071.9|12056.9|12077.4|12062.4|12071.9|12056.9|1
1644859040000|2022-02-14 17:17:20|12070.9|12055.9|12072.9|12057.9|12072.9|12057.9|12070.9|12055.9|5
1644859050000|2022-02-14 17:17:30|12073.4|12058.4|12073.9|12058.9|12073.9|12058.9|12073.4|12058.4|0
1644859060000|2022-02-14 17:17:40|12078|12063|12084|12069|12084|12069|12078|12063|6
1644859070000|2022-02-14 17:17:50|12084.1|12069.1|12086.4|12071.4|12086.4|12071.4|12084.1|12069.1|1
1644859080000|2022-02-14 17:18:00|12086.5|12071.5|12097.9|12082.9|12097.9|12082.9|12086.5|12071.5|1
1644859090000|2022-02-14 17:18:10|12098.3|12083.3|12105.9|12090.9|12113.5|12092.4|12098.3|12083.3|3
1644859100000|2022-02-14 17:18:20|12106.4|12091.4|12106.9|12091.9|12106.9|12091.9|12106.4|12091.4|0
1644859130000|2022-02-14 17:18:50|12106.4|12091.4|12108.9|12093.9|12108.9|12093.9|12106.4|12091.4|0
1644859140000|2022-02-14 17:19:00|12108.4|12093.4|12108.4|12093.4|12108.4|12093.4|12108.4|12093.4|0
1644859150000|2022-02-14 17:19:10|12106.4|12091.4|12105.9|12090.9|12106.4|12091.4|12105.9|12090.9|1
1644859170000|2022-02-14 17:19:30|12106|12091|12109.4|12094.4|12111.4|12096.4|12106|12091|1
1644859180000|2022-02-14 17:19:40|12108.4|12093.4|12105.4|12090.4|12108.4|12093.4|12105.4|12090.4|3
1644859190000|2022-02-14 17:19:50|12105.2|12090.2|12097|12082|12105.2|12090.2|12097|12082|26
1644859200000|2022-02-14 17:20:00|12095|12080|12096.5|12081.5|12097|12082|12095|12080|1
1644859210000|2022-02-14 17:20:10|12096.4|12081.4|12094.9|12079.9|12096.4|12081.4|12094.9|12079.9|1
1644859220000|2022-02-14 17:20:20|12094.4|12079.4|12094|12079|12094.4|12079.4|12094|12079|0
1644859230000|2022-02-14 17:20:30|12094.5|12079.5|12092|12077|12094.5|12079.5|12092|12077|2
1644859240000|2022-02-14 17:20:40|12091.9|12076.9|12092|12077|12092.4|12077.4|12091.6|12076.6|0
1644859250000|2022-02-14 17:20:50|12091.5|12076.5|12091.5|12076.5|12091.5|12076.5|12091.5|12076.5|0
1644859260000|2022-02-14 17:21:00|12091|12076|12084|12069|12091|12076|12082.9|12067.9|3
1644859270000|2022-02-14 17:21:10|12083.5|12068.5|12083.4|12068.4|12083.5|12068.5|12082.9|12067.9|9
1644859280000|2022-02-14 17:21:20|||||||||1
1644859290000|2022-02-14 17:21:30|||||||||1
1644859300000|2022-02-14 17:21:40|12082.9|12067.9|12082.9|12067.9|12082.9|12067.9|12082.9|12067.9|1
1644859310000|2022-02-14 17:21:50|12083.1|12068.1|12088.5|12073.5|12088.5|12073.5|12083.1|12068.1|1
1644859320000|2022-02-14 17:22:00|12088.2|12073.2|12085.9|12070.9|12088.2|12073.2|12085.9|12070.9|0
1644859350000|2022-02-14 17:22:30|||||||||1
1644859370000|2022-02-14 17:22:50|||||||||1
1644859380000|2022-02-14 17:23:00|12085.4|12070.4|12076.5|12061.5|12085.4|12070.4|12076.5|12061.5|2
1644859390000|2022-02-14 17:23:10|12076.3|12061.3|12074.5|12059.5|12076.3|12061.3|12074.5|12059.5|1
1644859400000|2022-02-14 17:23:20|12075|12060|12081.5|12066.5|12081.5|12066.5|12075|12060|3
1644859410000|2022-02-14 17:23:30|12081.4|12066.4|12081.6|12066.6|12081.6|12066.6|12081.4|12066.4|1
1644859420000|2022-02-14 17:23:40|12083.4|12068.4|12083.4|12068.4|12083.5|12068.5|12083.4|12068.4|1
1644859430000|2022-02-14 17:23:50|12080.9|12065.9|12079.4|12064.4|12080.9|12065.9|12079.4|12064.4|0
1644859440000|2022-02-14 17:24:00|12079.1|12064.1|12076|12061|12079.1|12064.1|12075.9|12060.9|0
1644859450000|2022-02-14 17:24:10|||||||||2
1644859460000|2022-02-14 17:24:20|12076.4|12061.4|12074.9|12059.9|12076.5|12061.5|12074.9|12059.9|1
1644859480000|2022-02-14 17:24:40|12074.4|12059.4|12074.1|12059.1|12074.4|12059.4|12073.9|12058.9|1
1644859490000|2022-02-14 17:24:50|12075.4|12060.4|12075.4|12060.4|12075.4|12060.4|12074.9|12059.9|0
1644859500000|2022-02-14 17:25:00|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|4
1644859510000|2022-02-14 17:25:10|12074.4|12059.4|12073.9|12058.9|12074.4|12059.4|12073.9|12058.9|1
1644859520000|2022-02-14 17:25:20|12073.4|12058.4|12082.5|12067.5|12082.5|12067.5|12073.4|12058.4|3
1644859540000|2022-02-14 17:25:40|12083.9|12068.9|12083.9|12068.9|12083.9|12068.9|12083.9|12068.9|0
1644859550000|2022-02-14 17:25:50|12082.1|12067.1|12080.4|12065.4|12082.4|12067.4|12079.9|12064.9|2
1644859560000|2022-02-14 17:26:00|12080.5|12065.5|12081.4|12066.4|12081.4|12066.4|12080.5|12065.5|0
1644859570000|2022-02-14 17:26:10|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|0
1644859580000|2022-02-14 17:26:20|12089.9|12074.9|12088.9|12073.9|12089.9|12074.9|12088.9|12073.9|28
1644859590000|2022-02-14 17:26:30|12088.4|12073.4|12088.4|12073.4|12088.4|12073.4|12088.4|12073.4|0
1644859600000|2022-02-14 17:26:40|12088.5|12073.5|12087.9|12072.9|12088.5|12073.5|12086.4|12071.4|1
1644859610000|2022-02-14 17:26:50|12088.4|12073.4|12096.9|12081.9|12096.9|12081.9|12087|12072|1
1644859620000|2022-02-14 17:27:00|12096.4|12081.4|12091.9|12076.9|12096.9|12081.9|12090.4|12075.4|5
1644859630000|2022-02-14 17:27:10|12091.4|12076.4|12091.9|12076.9|12091.9|12076.9|12091.4|12076.4|0
1644859640000|2022-02-14 17:27:20|12091.4|12076.4|12103.5|12088.5|12105.4|12090.4|12091.4|12076.4|14
1644859650000|2022-02-14 17:27:30|12103.4|12088.4|12101.9|12086.9|12103.4|12088.4|12101.9|12086.9|10
1644859660000|2022-02-14 17:27:40|12101.5|12086.5|12101.5|12086.5|12101.5|12086.5|12101.5|12086.5|0
1644859680000|2022-02-14 17:28:00|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|0
1644859690000|2022-02-14 17:28:10|12102.3|12087.3|12097|12082|12102.3|12087.3|12097|12082|0
1644859700000|2022-02-14 17:28:20|12096.8|12081.8|12095.9|12080.9|12096.8|12081.8|12095.9|12080.9|5
1644859710000|2022-02-14 17:28:30|12095.4|12080.4|12095.4|12080.4|12095.4|12080.4|12095.4|12080.4|1
1644859750000|2022-02-14 17:29:10|||||||||1
1644859760000|2022-02-14 17:29:20|||||||||2
1644859770000|2022-02-14 17:29:30|12095.5|12080.5|12095.4|12080.4|12096.8|12081.8|12095.4|12080.4|20
1644859780000|2022-02-14 17:29:40|12095.5|12080.5|12092.8|12077.8|12095.5|12080.5|12092.8|12077.8|9
1644859790000|2022-02-14 17:29:50|12092|12077|12090.4|12075.4|12092|12077|12089|12074|3
1644859800000|2022-02-14 17:30:00|12090.5|12075.5|12098.4|12083.4|12100|12085|12090.5|12075.5|1
1644859810000|2022-02-14 17:30:10|12096.9|12081.9|12096.4|12081.4|12096.9|12081.9|12095.9|12080.9|1
1644859820000|2022-02-14 17:30:20|12095.9|12080.9|12095.9|12080.9|12095.9|12080.9|12095.9|12080.9|1
1644859830000|2022-02-14 17:30:30|12095.8|12080.8|12094.9|12079.9|12095.8|12080.8|12094.9|12079.9|1
1644859840000|2022-02-14 17:30:40|12092.9|12077.9|12091.4|12076.4|12092.9|12077.9|12090.9|12075.9|0
1644859850000|2022-02-14 17:30:50|12091.9|12076.9|12095.5|12080.5|12095.5|12080.5|12090.9|12075.9|2
1644859860000|2022-02-14 17:31:00|12097.4|12082.4|12099.4|12084.4|12100.9|12085.9|12097.4|12082.4|4
1644859870000|2022-02-14 17:31:10|12099.5|12084.5|12099.4|12084.4|12099.5|12084.5|12099.4|12084.4|1
1644859880000|2022-02-14 17:31:20|12099|12084|12094.4|12079.4|12099|12084|12094.4|12079.4|0
1644859890000|2022-02-14 17:31:30|12094.5|12079.5|12091.9|12076.9|12095.9|12080.9|12091.9|12076.9|0
1644859900000|2022-02-14 17:31:40|12099.9|12084.9|12099|12084|12099.9|12084.9|12098.9|12083.9|2
1644859910000|2022-02-14 17:31:50|12099.5|12084.5|12098.9|12083.9|12099.9|12084.9|12098.9|12083.9|0
1644859920000|2022-02-14 17:32:00|12098.5|12083.5|12098|12083|12098.5|12083.5|12098|12083|4
1644859930000|2022-02-14 17:32:10|12097.4|12082.4|12097.4|12082.4|12097.4|12082.4|12097.4|12082.4|2
1644859940000|2022-02-14 17:32:20|12096.9|12081.9|12096.4|12081.4|12096.9|12081.9|12096.4|12081.4|1
1644859950000|2022-02-14 17:32:30|12095.9|12080.9|12095.4|12080.4|12095.9|12080.9|12095.4|12080.4|1
1644859970000|2022-02-14 17:32:50|12093.5|12078.5|12092.9|12077.9|12093.5|12078.5|12092.4|12077.4|1
1644859980000|2022-02-14 17:33:00|12093.1|12078.1|12091.9|12076.9|12093.1|12078.1|12091.9|12076.9|1
1644859990000|2022-02-14 17:33:10|12091.4|12076.4|12090.4|12075.4|12091.4|12076.4|12090.4|12075.4|3
1644860010000|2022-02-14 17:33:30|12089.9|12074.9|12089.9|12074.9|12089.9|12074.9|12089.9|12074.9|5
1644860030000|2022-02-14 17:33:50|12089.5|12074.5|12089.4|12074.4|12089.5|12074.5|12089.4|12074.4|1
1644860040000|2022-02-14 17:34:00|12091.4|12076.4|12090.9|12075.9|12091.4|12076.4|12090.9|12075.9|5
1644860050000|2022-02-14 17:34:10|||||||||3
1644860060000|2022-02-14 17:34:20|12090.4|12075.4|12090.4|12075.4|12090.4|12075.4|12090.4|12075.4|1
1644860070000|2022-02-14 17:34:30|||||||||2
1644860080000|2022-02-14 17:34:40|12090.9|12075.9|12090.4|12075.4|12091.4|12076.4|12090.4|12075.4|0
1644860090000|2022-02-14 17:34:50|12094.9|12079.9|12096.2|12081.2|12096.2|12081.2|12094.9|12079.9|29
1644860100000|2022-02-14 17:35:00|12099.4|12084.4|12097.4|12082.4|12099.4|12084.4|12097.4|12082.4|6
1644860110000|2022-02-14 17:35:10|||||||||1
1644860120000|2022-02-14 17:35:20|12096.4|12081.4|12096.9|12081.9|12096.9|12081.9|12096.4|12081.4|0
1644860130000|2022-02-14 17:35:30|12096.4|12081.4|12096.9|12081.9|12096.9|12081.9|12095.4|12080.4|0
1644860150000|2022-02-14 17:35:50|12097.4|12082.4|12099.9|12084.9|12099.9|12084.9|12095.5|12080.5|1
1644860170000|2022-02-14 17:36:10|12100.9|12085.9|12100.9|12085.9|12100.9|12085.9|12100.9|12085.9|0
1644860180000|2022-02-14 17:36:20|12101.4|12086.4|12102.9|12087.9|12102.9|12087.9|12101.4|12086.4|1
1644860190000|2022-02-14 17:36:30|12098.8|12083.8|12097.9|12082.9|12098.8|12083.8|12097.9|12082.9|2
1644860200000|2022-02-14 17:36:40|12097.4|12082.4|12097.4|12082.4|12097.4|12082.4|12097.4|12082.4|0
1644860210000|2022-02-14 17:36:50|12093.9|12078.9|12092.9|12077.9|12093.9|12078.9|12092.9|12077.9|0
1644860220000|2022-02-14 17:37:00|12093|12078|12093.9|12078.9|12094.4|12079.4|12093|12078|1
1644860230000|2022-02-14 17:37:10|12090.9|12075.9|12090.9|12075.9|12090.9|12075.9|12090.9|12075.9|2
1644860240000|2022-02-14 17:37:20|12090.4|12075.4|12089.9|12074.9|12090.4|12075.4|12089.9|12074.9|0
1644860250000|2022-02-14 17:37:30|12091.4|12076.4|12089.9|12074.9|12091.4|12076.4|12089.9|12074.9|1
1644860260000|2022-02-14 17:37:40|||||||||2
1644860270000|2022-02-14 17:37:50|12089.4|12074.4|12094.4|12079.4|12094.4|12079.4|12089.4|12074.4|8
1644860280000|2022-02-14 17:38:00|12094|12079|12094.4|12079.4|12094.4|12079.4|12093.9|12078.9|1
1644860290000|2022-02-14 17:38:10|12093.9|12078.9|12094.4|12079.4|12095.4|12080.4|12093.9|12078.9|3
1644860310000|2022-02-14 17:38:30|12094.3|12079.3|12092.1|12077.1|12094.3|12079.3|12092.1|12077.1|0
1644860320000|2022-02-14 17:38:40|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|0
1644860330000|2022-02-14 17:38:50|||||||||4
1644860340000|2022-02-14 17:39:00|12093.9|12078.9|12093.9|12078.9|12093.9|12078.9|12093.9|12078.9|0
1644860360000|2022-02-14 17:39:20|12093.8|12078.8|12092.3|12077.3|12093.8|12078.8|12092.3|12077.3|0
1644860370000|2022-02-14 17:39:30|12090.9|12075.9|12090.9|12075.9|12090.9|12075.9|12090.9|12075.9|4
1644860380000|2022-02-14 17:39:40|12091.7|12076.7|12094.9|12079.9|12094.9|12079.9|12091.7|12076.7|2
1644860390000|2022-02-14 17:39:50|12094.8|12079.8|12094.4|12079.4|12094.8|12079.8|12093.9|12078.9|1
1644860400000|2022-02-14 17:40:00|12093.9|12078.9|12093.9|12078.9|12094.4|12079.4|12093.9|12078.9|0
1644860410000|2022-02-14 17:40:10|12094.4|12079.4|12100.4|12085.4|12100.4|12085.4|12093.9|12078.9|1
1644860420000|2022-02-14 17:40:20|12103.4|12088.4|12103.4|12088.4|12103.4|12088.4|12103.4|12088.4|1
1644860440000|2022-02-14 17:40:40|12103.8|12088.8|12103.9|12088.9|12103.9|12088.9|12103.8|12088.8|3
1644860450000|2022-02-14 17:40:50|12108.9|12093.9|12108.8|12093.8|12109.4|12094.4|12108.8|12093.8|2
1644860460000|2022-02-14 17:41:00|12107.4|12092.4|12106.9|12091.9|12107.4|12092.4|12106.8|12091.8|0
1644860470000|2022-02-14 17:41:10|12106.7|12091.7|12105.3|12090.3|12106.7|12091.7|12105.3|12090.3|3
1644860480000|2022-02-14 17:41:20|12103.8|12088.8|12103.8|12088.8|12103.8|12088.8|12103.8|12088.8|5
1644860490000|2022-02-14 17:41:30|12102.9|12087.9|12101.8|12086.8|12102.9|12087.9|12101.4|12086.4|2
1644860500000|2022-02-14 17:41:40|12101.4|12086.4|12106.4|12091.4|12106.9|12091.9|12101.4|12086.4|3
1644860510000|2022-02-14 17:41:50|12105.9|12090.9|12105.9|12090.9|12105.9|12090.9|12105.9|12090.9|5
1644860520000|2022-02-14 17:42:00|12106.4|12091.4|12108.3|12093.3|12108.3|12093.3|12105.9|12090.9|3
1644860530000|2022-02-14 17:42:10|12108.8|12093.8|12108.3|12093.3|12108.8|12093.8|12108.3|12093.3|1
1644860540000|2022-02-14 17:42:20|12108.8|12093.8|12108.8|12093.8|12108.8|12093.8|12108.8|12093.8|3
1644860550000|2022-02-14 17:42:30|12106|12091|12106.3|12091.3|12106.3|12091.3|12105.3|12090.3|2
1644860560000|2022-02-14 17:42:40|12106.8|12091.8|12105.3|12090.3|12106.8|12091.8|12105.3|12090.3|0
1644860570000|2022-02-14 17:42:50|12105.2|12090.2|12105.3|12090.3|12105.3|12090.3|12104.8|12089.8|6
1644860580000|2022-02-14 17:43:00|12103.3|12088.3|12108.3|12093.3|12108.3|12093.3|12103.3|12088.3|3
1644860590000|2022-02-14 17:43:10|12107.8|12092.8|12107.3|12092.3|12107.8|12092.8|12107.3|12092.3|2
1644860600000|2022-02-14 17:43:20|12106.8|12091.8|12106.8|12091.8|12106.8|12091.8|12106.8|12091.8|0
1644860610000|2022-02-14 17:43:30|12106.3|12091.3|12106.2|12091.2|12106.3|12091.3|12106.2|12091.2|1
1644860620000|2022-02-14 17:43:40|12105.7|12090.7|12105.7|12090.7|12105.7|12090.7|12105.7|12090.7|1
1644860630000|2022-02-14 17:43:50|12104.8|12089.8|12103.7|12088.7|12104.8|12089.8|12103.3|12088.3|4
1644860640000|2022-02-14 17:44:00|12103.8|12088.8|12103.7|12088.7|12104.7|12089.7|12103.7|12088.7|8
1644860660000|2022-02-14 17:44:20|12104.2|12089.2|12103.2|12088.2|12104.2|12089.2|12103.2|12088.2|2
1644860670000|2022-02-14 17:44:30|12104.2|12089.2|12103.7|12088.7|12104.2|12089.2|12103.7|12088.7|9
1644860680000|2022-02-14 17:44:40|12103.2|12088.2|12102.8|12087.8|12103.3|12088.3|12102.8|12087.8|19
1644860690000|2022-02-14 17:44:50|12101.9|12086.9|12098.4|12083.4|12101.9|12086.9|12098.4|12083.4|3
1644860700000|2022-02-14 17:45:00|12098.5|12083.5|12099.4|12084.4|12099.4|12084.4|12098.5|12083.5|2
1644860710000|2022-02-14 17:45:10|||||||||1
1644860730000|2022-02-14 17:45:30|||||||||1
1644860740000|2022-02-14 17:45:40|||||||||1
1644860750000|2022-02-14 17:45:50|12100.3|12085.3|12102.7|12087.7|12102.7|12087.7|12100.3|12085.3|4
1644860760000|2022-02-14 17:46:00|12105.4|12090.4|12104.4|12089.4|12105.4|12090.4|12104.4|12089.4|7
1644860770000|2022-02-14 17:46:10|||||||||10
1644860790000|2022-02-14 17:46:30|||||||||2
1644860800000|2022-02-14 17:46:40|||||||||1
1644860810000|2022-02-14 17:46:50|||||||||1
1644860820000|2022-02-14 17:47:00|12105.4|12090.4|12099.9|12084.9|12105.4|12090.4|12099.9|12084.9|4
1644860840000|2022-02-14 17:47:20|12098.4|12083.4|12099.9|12084.9|12099.9|12084.9|12098.4|12083.4|2
1644860850000|2022-02-14 17:47:30|12100.4|12085.4|12098.9|12083.9|12100.4|12085.4|12098.9|12083.9|1
1644860860000|2022-02-14 17:47:40|12099.4|12084.4|12099.4|12084.4|12099.4|12084.4|12099.3|12084.3|3
1644860870000|2022-02-14 17:47:50|12099.3|12084.3|12099.4|12084.4|12099.4|12084.4|12099.3|12084.3|2
1644860880000|2022-02-14 17:48:00|||||||||1
1644860900000|2022-02-14 17:48:20|||||||||3
1644860920000|2022-02-14 17:48:40|12099.3|12084.3|12099.3|12084.3|12099.3|12084.3|12099.3|12084.3|8
1644860940000|2022-02-14 17:49:00|12102.5|12087.5|12102.9|12087.9|12102.9|12087.9|12102.5|12087.5|3
1644860950000|2022-02-14 17:49:10|12101.8|12086.8|12101.8|12086.8|12101.8|12086.8|12101.8|12086.8|0
1644860960000|2022-02-14 17:49:20|||||||||2
1644860970000|2022-02-14 17:49:30|||||||||1
1644860990000|2022-02-14 17:49:50|12099.8|12084.8|12098.9|12083.9|12099.9|12084.9|12098.4|12083.4|3
1644861000000|2022-02-14 17:50:00|12098.8|12083.8|12098.4|12083.4|12098.8|12083.8|12098.4|12083.4|1
1644861010000|2022-02-14 17:50:10|12098.9|12083.9|12098.9|12083.9|12098.9|12083.9|12098.9|12083.9|0
1644861020000|2022-02-14 17:50:20|12099.3|12084.3|12100.3|12085.3|12100.3|12085.3|12099.3|12084.3|2
1644861030000|2022-02-14 17:50:30|12099.8|12084.8|12100.3|12085.3|12100.3|12085.3|12099.8|12084.8|0
1644861040000|2022-02-14 17:50:40|12099.8|12084.8|12099.8|12084.8|12099.8|12084.8|12099.8|12084.8|2
1644861050000|2022-02-14 17:50:50|12100.3|12085.3|12099.8|12084.8|12100.3|12085.3|12099.8|12084.8|3
1644861060000|2022-02-14 17:51:00|12099.4|12084.4|12102.4|12087.4|12102.4|12087.4|12099.3|12084.3|7
1644861070000|2022-02-14 17:51:10|12101.9|12086.9|12100.9|12085.9|12102.4|12087.4|12100.9|12085.9|0
1644861090000|2022-02-14 17:51:30|12100.8|12085.8|12100.8|12085.8|12100.8|12085.8|12100.8|12085.8|3
1644861100000|2022-02-14 17:51:40|12099.3|12084.3|12099.3|12084.3|12099.3|12084.3|12099.3|12084.3|0
1644861110000|2022-02-14 17:51:50|||||||||3
1644861120000|2022-02-14 17:52:00|12099.2|12084.2|12098.8|12083.8|12099.2|12084.2|12098.8|12083.8|6
1644861140000|2022-02-14 17:52:20|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|1
1644861150000|2022-02-14 17:52:30|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|0
1644861160000|2022-02-14 17:52:40|||||||||1
1644861170000|2022-02-14 17:52:50|||||||||3
1644861180000|2022-02-14 17:53:00|12097.2|12082.2|12097.2|12082.2|12097.2|12082.2|12097.2|12082.2|1
1644861190000|2022-02-14 17:53:10|||||||||3
1644861200000|2022-02-14 17:53:20|||||||||7
1644861210000|2022-02-14 17:53:30|||||||||1
1644861230000|2022-02-14 17:53:50|12096.8|12081.8|12090.8|12075.8|12096.8|12081.8|12090.8|12075.8|9
1644861240000|2022-02-14 17:54:00|12090.3|12075.3|12090.3|12075.3|12090.3|12075.3|12090.3|12075.3|1
1644861250000|2022-02-14 17:54:10|||||||||3
1644861260000|2022-02-14 17:54:20|||||||||5
1644861270000|2022-02-14 17:54:30|||||||||2
1644861280000|2022-02-14 17:54:40|12084.4|12069.4|12079.8|12064.8|12084.4|12069.4|12079.8|12064.8|2
1644861290000|2022-02-14 17:54:50|12080.2|12065.2|12080.3|12065.3|12080.3|12065.3|12079.8|12064.8|2
1644861300000|2022-02-14 17:55:00|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|1
1644861310000|2022-02-14 17:55:10|12079.8|12064.8|12079.3|12064.3|12079.8|12064.8|12079.3|12064.3|1
1644861320000|2022-02-14 17:55:20|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|1
1644861330000|2022-02-14 17:55:30|12079.3|12064.3|12079.3|12064.3|12080.3|12065.3|12079.3|12064.3|5
1644861340000|2022-02-14 17:55:40|||||||||2
1644861350000|2022-02-14 17:55:50|12076.3|12061.3|12075.8|12060.8|12076.3|12061.3|12075.8|12060.8|9
1644861360000|2022-02-14 17:56:00|12078.3|12063.3|12080.3|12065.3|12082.8|12067.8|12077.8|12062.8|3
1644861370000|2022-02-14 17:56:10|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|3
1644861400000|2022-02-14 17:56:40|12077.9|12062.9|12079.7|12064.7|12079.8|12064.8|12077.9|12062.9|0
1644861420000|2022-02-14 17:57:00|12079.3|12064.3|12079.7|12064.7|12079.8|12064.8|12079.3|12064.3|1
1644861430000|2022-02-14 17:57:10|||||||||1
1644861440000|2022-02-14 17:57:20|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|11
1644861450000|2022-02-14 17:57:30|12083.9|12068.9|12083.4|12068.4|12083.9|12068.9|12083.4|12068.4|1
1644861460000|2022-02-14 17:57:40|12083.5|12068.5|12084.8|12069.8|12084.8|12069.8|12083.5|12068.5|0
1644861470000|2022-02-14 17:57:50|12083.3|12068.3|12079.9|12064.9|12083.3|12068.3|12079.9|12064.9|2
1644861480000|2022-02-14 17:58:00|||||||||1
1644861490000|2022-02-14 17:58:10|12080.4|12065.4|12080.4|12065.4|12080.4|12065.4|12080.4|12065.4|6
1644861500000|2022-02-14 17:58:20|||||||||2
1644861510000|2022-02-14 17:58:30|12080|12065|12075.4|12060.4|12080|12065|12075.4|12060.4|13
1644861520000|2022-02-14 17:58:40|12073.4|12058.4|12073.4|12058.4|12073.4|12058.4|12073.4|12058.4|1
1644861540000|2022-02-14 17:59:00|12073.9|12058.9|12081.3|12066.3|12082.3|12067.3|12073.9|12058.9|5
1644861550000|2022-02-14 17:59:10|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|8
1644861560000|2022-02-14 17:59:20|12082.9|12067.9|12082.9|12067.9|12083.4|12068.4|12082.9|12067.9|3
1644861570000|2022-02-14 17:59:30|12087.6|12072.6|12087.1|12072.1|12087.6|12072.6|12087.1|12072.1|1
1644861580000|2022-02-14 17:59:40|12090|12075|12088|12073|12091|12076|12088|12073|0
1644861590000|2022-02-14 17:59:50|12087.6|12072.6|12087|12072|12087.6|12072.6|12087|12072|7
1644861610000|2022-02-14 18:00:10|||||||||1
1644861620000|2022-02-14 18:00:20|12085.7|12070.7|12079.7|12064.7|12085.7|12070.7|12079.7|12064.7|17
1644861630000|2022-02-14 18:00:30|12080.2|12065.2|12077.2|12062.2|12080.2|12065.2|12077.2|12062.2|0
1644861640000|2022-02-14 18:00:40|12078.2|12063.2|12079.6|12064.6|12081.6|12066.6|12078.2|12063.2|3
1644861650000|2022-02-14 18:00:50|12079.2|12064.2|12078.3|12063.3|12079.7|12064.7|12078.3|12063.3|3
1644861660000|2022-02-14 18:01:00|12079.7|12064.7|12086.4|12071.4|12086.4|12071.4|12079.4|12064.4|49
1644861670000|2022-02-14 18:01:10|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|12084.9|12069.9|1
1644861680000|2022-02-14 18:01:20|||||||||6
1644861700000|2022-02-14 18:01:40|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|0
1644861710000|2022-02-14 18:01:50|||||||||1
1644861720000|2022-02-14 18:02:00|12083|12068|12083|12068|12083|12068|12083|12068|0
1644861730000|2022-02-14 18:02:10|12082.5|12067.5|12082.1|12067.1|12082.5|12067.5|12082.1|12067.1|4
1644861740000|2022-02-14 18:02:20|12081.9|12066.9|12079.1|12064.1|12081.9|12066.9|12079.1|12064.1|5
1644861750000|2022-02-14 18:02:30|12078.6|12063.6|12075.5|12060.5|12078.6|12063.6|12075.4|12060.4|4
1644861760000|2022-02-14 18:02:40|12075.4|12060.4|12073|12058|12075.4|12060.4|12073|12058|0
1644861770000|2022-02-14 18:02:50|12073.4|12058.4|12073|12058|12073.5|12058.5|12073|12058|1
1644861780000|2022-02-14 18:03:00|12075.4|12060.4|12074.9|12059.9|12075.4|12060.4|12074.9|12059.9|1
1644861790000|2022-02-14 18:03:10|12074.5|12059.5|12073|12058|12074.5|12059.5|12073|12058|2
1644861800000|2022-02-14 18:03:20|12072.5|12057.5|12077.4|12062.4|12077.4|12062.4|12072|12057|2
1644861810000|2022-02-14 18:03:30|12077.9|12062.9|12077.4|12062.4|12077.9|12062.9|12077.4|12062.4|12
1644861820000|2022-02-14 18:03:40|||||||||3
1644861830000|2022-02-14 18:03:50|12077.9|12062.9|12077.9|12062.9|12077.9|12062.9|12077.9|12062.9|1
1644861840000|2022-02-14 18:04:00|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|1
1644861860000|2022-02-14 18:04:20|12077.9|12062.9|12077.9|12062.9|12077.9|12062.9|12077.9|12062.9|1
1644861870000|2022-02-14 18:04:30|||||||||1
1644861880000|2022-02-14 18:04:40|12077|12062|12076.9|12061.9|12077.4|12062.4|12076.9|12061.9|2
1644861890000|2022-02-14 18:04:50|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|12076.9|12061.9|20
1644861900000|2022-02-14 18:05:00|12076.9|12061.9|12077.4|12062.4|12077.4|12062.4|12076.9|12061.9|2
1644861910000|2022-02-14 18:05:10|12076.9|12061.9|12077.4|12062.4|12077.4|12062.4|12076.9|12061.9|5
1644861920000|2022-02-14 18:05:20|12076.9|12061.9|12076.9|12061.9|12076.9|12061.9|12076.9|12061.9|3
1644861940000|2022-02-14 18:05:40|12076.4|12061.4|12077.3|12062.3|12077.4|12062.4|12076.4|12061.4|2
1644861950000|2022-02-14 18:05:50|12077.4|12062.4|12077.9|12062.9|12077.9|12062.9|12077.4|12062.4|0
1644861960000|2022-02-14 18:06:00|12076.9|12061.9|12075.4|12060.4|12076.9|12061.9|12075.4|12060.4|2
1644861970000|2022-02-14 18:06:10|||||||||2
1644861980000|2022-02-14 18:06:20|||||||||1
1644862000000|2022-02-14 18:06:40|||||||||3
1644862020000|2022-02-14 18:07:00|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|0
1644862030000|2022-02-14 18:07:10|12075.4|12060.4|12075.4|12060.4|12075.4|12060.4|12075.4|12060.4|1
1644862040000|2022-02-14 18:07:20|||||||||2
1644862050000|2022-02-14 18:07:30|12074.3|12059.3|12074.3|12059.3|12074.3|12059.3|12074.3|12059.3|1
1644862060000|2022-02-14 18:07:40|12073.4|12058.4|12073.4|12058.4|12073.4|12058.4|12073.4|12058.4|1
1644862070000|2022-02-14 18:07:50|12071.4|12056.4|12073.5|12058.5|12073.5|12058.5|12070.9|12055.9|10
1644862080000|2022-02-14 18:08:00|12073.9|12058.9|12073.5|12058.5|12075.5|12060.5|12073|12058|0
1644862090000|2022-02-14 18:08:10|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|1
1644862100000|2022-02-14 18:08:20|12075.4|12060.4|12075.4|12060.4|12075.4|12060.4|12075.4|12060.4|0
1644862110000|2022-02-14 18:08:30|12074|12059|12073.9|12058.9|12074|12059|12073.9|12058.9|1
1644862130000|2022-02-14 18:08:50|12073.4|12058.4|12073.9|12058.9|12073.9|12058.9|12073.4|12058.4|2
1644862140000|2022-02-14 18:09:00|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|0
1644862150000|2022-02-14 18:09:10|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|2
1644862170000|2022-02-14 18:09:30|||||||||2
1644862180000|2022-02-14 18:09:40|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|5
1644862190000|2022-02-14 18:09:50|12071.5|12056.5|12071.4|12056.4|12071.5|12056.5|12071.4|12056.4|1
1644862210000|2022-02-14 18:10:10|12071.9|12056.9|12075.8|12060.8|12075.8|12060.8|12071.9|12056.9|8
1644862220000|2022-02-14 18:10:20|12075.9|12060.9|12077.3|12062.3|12077.3|12062.3|12075.9|12060.9|0
1644862230000|2022-02-14 18:10:30|12077.7|12062.7|12077.2|12062.2|12077.7|12062.7|12077.2|12062.2|3
1644862240000|2022-02-14 18:10:40|12076.8|12061.8|12077.2|12062.2|12077.7|12062.7|12076.8|12061.8|0
1644862250000|2022-02-14 18:10:50|12077.7|12062.7|12077.7|12062.7|12077.7|12062.7|12077.2|12062.2|3
1644862270000|2022-02-14 18:11:10|12076.8|12061.8|12076.8|12061.8|12076.8|12061.8|12076.8|12061.8|0
1644862280000|2022-02-14 18:11:20|12076.3|12061.3|12076.3|12061.3|12076.3|12061.3|12076.3|12061.3|0
1644862290000|2022-02-14 18:11:30|12076.8|12061.8|12076.4|12061.4|12076.8|12061.8|12076.3|12061.3|0
1644862300000|2022-02-14 18:11:40|12076.3|12061.3|12075.3|12060.3|12076.3|12061.3|12074.4|12059.4|0
1644862310000|2022-02-14 18:11:50|12074.8|12059.8|12075.3|12060.3|12075.3|12060.3|12074.8|12059.8|13
1644862350000|2022-02-14 18:12:30|12074.8|12059.8|12074.4|12059.4|12074.9|12059.9|12074.4|12059.4|2
1644862370000|2022-02-14 18:12:50|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|0
1644862380000|2022-02-14 18:13:00|12073.9|12058.9|12073.4|12058.4|12073.9|12058.9|12073.4|12058.4|2
1644862400000|2022-02-14 18:13:20|12077.9|12062.9|12078.4|12063.4|12078.9|12063.9|12077.9|12062.9|16
1644862410000|2022-02-14 18:13:30|12078.9|12063.9|12079.4|12064.4|12079.4|12064.4|12078.9|12063.9|0
1644862420000|2022-02-14 18:13:40|12079.3|12064.3|12078.4|12063.4|12079.3|12064.3|12078.4|12063.4|0
1644862430000|2022-02-14 18:13:50|||||||||2
1644862440000|2022-02-14 18:14:00|12078.9|12063.9|12079.9|12064.9|12079.9|12064.9|12078.9|12063.9|0
1644862450000|2022-02-14 18:14:10|12079.8|12064.8|12079.4|12064.4|12079.9|12064.9|12079.4|12064.4|1
1644862480000|2022-02-14 18:14:40|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|2
1644862490000|2022-02-14 18:14:50|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|12078.9|12063.9|0
1644862500000|2022-02-14 18:15:00|12078.9|12063.9|12079.7|12064.7|12079.7|12064.7|12078.8|12063.8|20
1644862510000|2022-02-14 18:15:10|12079.8|12064.8|12084.3|12069.3|12084.3|12069.3|12079.8|12064.8|11
1644862520000|2022-02-14 18:15:20|||||||||1
1644862530000|2022-02-14 18:15:30|12083.8|12068.8|12084.3|12069.3|12084.3|12069.3|12083.3|12068.3|1
1644862550000|2022-02-14 18:15:50|||||||||2
1644862580000|2022-02-14 18:16:20|12084.1|12069.1|12084.2|12069.2|12084.2|12069.2|12084.1|12069.1|4
1644862620000|2022-02-14 18:17:00|12081.8|12066.8|12075.1|12060.1|12081.8|12066.8|12075.1|12060.1|6
1644862630000|2022-02-14 18:17:10|12074.2|12059.2|12074.2|12059.2|12074.2|12059.2|12074.2|12059.2|0
1644862640000|2022-02-14 18:17:20|12074.1|12059.1|12072.2|12057.2|12074.1|12059.1|12072.2|12057.2|0
1644862660000|2022-02-14 18:17:40|||||||||1
1644862670000|2022-02-14 18:17:50|||||||||5
1644862690000|2022-02-14 18:18:10|12072.6|12057.6|12073.6|12058.6|12073.6|12058.6|12072.6|12057.6|1
1644862720000|2022-02-14 18:18:40|12073.1|12058.1|12073.1|12058.1|12073.1|12058.1|12073.1|12058.1|1
1644862740000|2022-02-14 18:19:00|12072.1|12057.1|12071.1|12056.1|12072.1|12057.1|12071.1|12056.1|1
1644862750000|2022-02-14 18:19:10|||||||||2
1644862760000|2022-02-14 18:19:20|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|2
1644862770000|2022-02-14 18:19:30|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|1
1644862780000|2022-02-14 18:19:40|12069.7|12054.7|12069.6|12054.6|12069.7|12054.7|12069.6|12054.6|4
1644862790000|2022-02-14 18:19:50|12067.7|12052.7|12067.7|12052.7|12067.7|12052.7|12067.7|12052.7|2
1644862800000|2022-02-14 18:20:00|12067.2|12052.2|12066.3|12051.3|12067.2|12052.2|12066.3|12051.3|2
1644862810000|2022-02-14 18:20:10|12067.2|12052.2|12067.7|12052.7|12067.7|12052.7|12067.2|12052.2|1
1644862830000|2022-02-14 18:20:30|12068.1|12053.1|12068.2|12053.2|12068.2|12053.2|12068.1|12053.1|0
1644862850000|2022-02-14 18:20:50|||||||||1
1644862860000|2022-02-14 18:21:00|12067.7|12052.7|12072.8|12057.8|12072.8|12057.8|12067.7|12052.7|3
1644862870000|2022-02-14 18:21:10|12073.1|12058.1|12073.6|12058.6|12073.6|12058.6|12073.1|12058.1|0
1644862890000|2022-02-14 18:21:30|12075.5|12060.5|12076|12061|12076|12061|12075.5|12060.5|6
1644862910000|2022-02-14 18:21:50|||||||||1
1644862920000|2022-02-14 18:22:00|12076.5|12061.5|12076.5|12061.5|12076.5|12061.5|12076.5|12061.5|0
1644862930000|2022-02-14 18:22:10|12077|12062|12077.5|12062.5|12077.5|12062.5|12077|12062|3
1644862940000|2022-02-14 18:22:20|12080|12065|12080|12065|12080|12065|12080|12065|6
1644862950000|2022-02-14 18:22:30|||||||||1
1644862960000|2022-02-14 18:22:40|12079.9|12064.9|12077.6|12062.6|12079.9|12064.9|12077.6|12062.6|0
1644862980000|2022-02-14 18:23:00|12077.1|12062.1|12077.1|12062.1|12077.1|12062.1|12077.1|12062.1|0
1644863010000|2022-02-14 18:23:30|12077.6|12062.6|12077.6|12062.6|12077.6|12062.6|12077.6|12062.6|0
1644863050000|2022-02-14 18:24:10|12078|12063|12078|12063|12078|12063|12078|12063|0
1644863060000|2022-02-14 18:24:20|||||||||3
1644863070000|2022-02-14 18:24:30|||||||||1
1644863080000|2022-02-14 18:24:40|||||||||2
1644863090000|2022-02-14 18:24:50|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|2
1644863100000|2022-02-14 18:25:00|12076.9|12061.9|12070.5|12055.5|12076.9|12061.9|12070.5|12055.5|6
1644863110000|2022-02-14 18:25:10|12069.6|12054.6|12069.6|12054.6|12069.6|12054.6|12069.6|12054.6|0
1644863150000|2022-02-14 18:25:50|12069.7|12054.7|12068.6|12053.6|12070.6|12055.6|12068.6|12053.6|1
1644863160000|2022-02-14 18:26:00|12069.1|12054.1|12075.6|12060.6|12075.7|12060.7|12069.1|12054.1|10
1644863170000|2022-02-14 18:26:10|12075.7|12060.7|12074.6|12059.6|12075.7|12060.7|12074.6|12059.6|0
1644863180000|2022-02-14 18:26:20|12074.1|12059.1|12074.1|12059.1|12074.1|12059.1|12074.1|12059.1|0
1644863200000|2022-02-14 18:26:40|12073.1|12058.1|12073.1|12058.1|12073.1|12058.1|12073.1|12058.1|0
1644863210000|2022-02-14 18:26:50|12072.7|12057.7|12073|12058|12073|12058|12072.6|12057.6|2
1644863240000|2022-02-14 18:27:20|||||||||1
1644863270000|2022-02-14 18:27:50|12073.5|12058.5|12072|12057|12073.5|12058.5|12071.5|12056.5|3
1644863280000|2022-02-14 18:28:00|12072.5|12057.5|12070.2|12055.2|12072.5|12057.5|12070.2|12055.2|3
1644863330000|2022-02-14 18:28:50|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|0
1644863340000|2022-02-14 18:29:00|||||||||1
1644863380000|2022-02-14 18:29:40|12070.5|12055.5|12070.5|12055.5|12070.5|12055.5|12070.5|12055.5|4
1644863390000|2022-02-14 18:29:50|||||||||2
1644863410000|2022-02-14 18:30:10|||||||||3
1644863420000|2022-02-14 18:30:20|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|2
1644863430000|2022-02-14 18:30:30|12070.5|12055.5|12070.5|12055.5|12070.5|12055.5|12070.5|12055.5|0
1644863450000|2022-02-14 18:30:50|12071.4|12056.4|12074.9|12059.9|12074.9|12059.9|12071.4|12056.4|2
1644863460000|2022-02-14 18:31:00|12076.9|12061.9|12076|12061|12077.4|12062.4|12076|12061|2
1644863470000|2022-02-14 18:31:10|12076.4|12061.4|12076.9|12061.9|12076.9|12061.9|12076.4|12061.4|1
1644863480000|2022-02-14 18:31:20|12076.4|12061.4|12079.9|12064.9|12080|12065|12076.4|12061.4|1
1644863490000|2022-02-14 18:31:30|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|1
1644863500000|2022-02-14 18:31:40|12079.3|12064.3|12079.5|12064.5|12080|12065|12077.5|12062.5|1
1644863510000|2022-02-14 18:31:50|12079.6|12064.6|12079.5|12064.5|12079.6|12064.6|12079.5|12064.5|0
1644863520000|2022-02-14 18:32:00|12079.4|12064.4|12083.1|12068.1|12083.1|12068.1|12079|12064|2
1644863530000|2022-02-14 18:32:10|||||||||2
1644863540000|2022-02-14 18:32:20|12083|12068|12083|12068|12083|12068|12083|12068|0
1644863560000|2022-02-14 18:32:40|12092.4|12077.4|12098.3|12083.3|12098.4|12083.4|12092.4|12077.4|0
1644863580000|2022-02-14 18:33:00|12098.4|12083.4|12097.4|12082.4|12098.4|12083.4|12096.9|12081.9|0
1644863590000|2022-02-14 18:33:10|12097.9|12082.9|12105.4|12090.4|12105.9|12090.9|12097.3|12082.3|1
1644863600000|2022-02-14 18:33:20|12105.9|12090.9|12105.9|12090.9|12105.9|12090.9|12105.9|12090.9|1
1644863610000|2022-02-14 18:33:30|12105.8|12090.8|12104.5|12089.5|12105.8|12090.8|12103.9|12088.9|4
1644863630000|2022-02-14 18:33:50|12104.6|12089.6|12103.7|12088.7|12104.6|12089.6|12103.7|12088.7|0
1644863640000|2022-02-14 18:34:00|12103.2|12088.2|12103.5|12088.5|12103.5|12088.5|12102.7|12087.7|1
1644863670000|2022-02-14 18:34:30|12103.9|12088.9|12103.2|12088.2|12103.9|12088.9|12103.2|12088.2|12
1644863680000|2022-02-14 18:34:40|12102.7|12087.7|12102.7|12087.7|12102.7|12087.7|12102.2|12087.2|3
1644863700000|2022-02-14 18:35:00|12103.1|12088.1|12101.7|12086.7|12103.1|12088.1|12101.7|12086.7|1
1644863710000|2022-02-14 18:35:10|12102.1|12087.1|12102.1|12087.1|12102.1|12087.1|12102.1|12087.1|0
1644863720000|2022-02-14 18:35:20|12102.6|12087.6|12102.6|12087.6|12102.6|12087.6|12102.6|12087.6|0
1644863730000|2022-02-14 18:35:30|12102.1|12087.1|12102.1|12087.1|12102.1|12087.1|12102.1|12087.1|0
1644863740000|2022-02-14 18:35:40|12102.2|12087.2|12100.1|12085.1|12102.6|12087.6|12100.1|12085.1|2
1644863750000|2022-02-14 18:35:50|12099.5|12084.5|12098.5|12083.5|12099.5|12084.5|12098.5|12083.5|2
1644863760000|2022-02-14 18:36:00|12098.1|12083.1|12098.6|12083.6|12099|12084|12098.1|12083.1|2
1644863770000|2022-02-14 18:36:10|12099|12084|12099|12084|12099|12084|12099|12084|0
1644863780000|2022-02-14 18:36:20|12098.5|12083.5|12098.5|12083.5|12098.5|12083.5|12098.5|12083.5|1
1644863790000|2022-02-14 18:36:30|12098|12083|12098|12083|12098|12083|12098|12083|1
1644863800000|2022-02-14 18:36:40|12097.6|12082.6|12099.5|12084.5|12099.5|12084.5|12097.5|12082.5|1
1644863810000|2022-02-14 18:36:50|12099.4|12084.4|12099.4|12084.4|12099.4|12084.4|12099.4|12084.4|0
1644863820000|2022-02-14 18:37:00|12098.5|12083.5|12097|12082|12098.5|12083.5|12097|12082|2
1644863830000|2022-02-14 18:37:10|12097.4|12082.4|12095.5|12080.5|12097.4|12082.4|12095.5|12080.5|4
1644863850000|2022-02-14 18:37:30|12095|12080|12095|12080|12095|12080|12095|12080|0
1644863860000|2022-02-14 18:37:40|12095.1|12080.1|12095.5|12080.5|12096|12081|12095.1|12080.1|3
1644863880000|2022-02-14 18:38:00|12096|12081|12100.6|12085.6|12100.6|12085.6|12096|12081|8
1644863910000|2022-02-14 18:38:30|12101.6|12086.6|12103.5|12088.5|12103.7|12088.7|12101.6|12086.6|3
1644863920000|2022-02-14 18:38:40|12101.5|12086.5|12101.5|12086.5|12101.5|12086.5|12101.5|12086.5|0
1644863960000|2022-02-14 18:39:20|12102|12087|12101|12086|12102|12087|12101|12086|0
1644863970000|2022-02-14 18:39:30|12100.9|12085.9|12100|12085|12102|12087|12100|12085|0
1644863980000|2022-02-14 18:39:40|12099.5|12084.5|12099|12084|12099.5|12084.5|12099|12084|1
1644863990000|2022-02-14 18:39:50|12098.9|12083.9|12099|12084|12099|12084|12098.5|12083.5|1
1644864000000|2022-02-14 18:40:00|12098.5|12083.5|12098.5|12083.5|12098.9|12083.9|12098.1|12083.1|0
1644864020000|2022-02-14 18:40:20|||||||||1
1644864040000|2022-02-14 18:40:40|12098|12083|12098|12083|12098|12083|12098|12083|2
1644864050000|2022-02-14 18:40:50|||||||||1
1644864060000|2022-02-14 18:41:00|12097.9|12082.9|12096.4|12081.4|12098|12083|12096.4|12081.4|0
1644864070000|2022-02-14 18:41:10|12097|12082|12097|12082|12097|12082|12097|12082|5
1644864080000|2022-02-14 18:41:20|||||||||4
1644864100000|2022-02-14 18:41:40|12097.4|12082.4|12097.9|12082.9|12097.9|12082.9|12096.9|12081.9|1
1644864120000|2022-02-14 18:42:00|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|0
1644864130000|2022-02-14 18:42:10|12100.8|12085.8|12100.4|12085.4|12100.8|12085.8|12099.9|12084.9|9
1644864140000|2022-02-14 18:42:20|12102.2|12087.2|12099.4|12084.4|12102.4|12087.4|12099.4|12084.4|3
1644864150000|2022-02-14 18:42:30|12102.4|12087.4|12102.4|12087.4|12102.4|12087.4|12102.4|12087.4|0
1644864160000|2022-02-14 18:42:40|||||||||1
1644864190000|2022-02-14 18:43:10|||||||||3
1644864200000|2022-02-14 18:43:20|||||||||3
1644864230000|2022-02-14 18:43:50|12102.2|12087.2|12100.4|12085.4|12102.2|12087.2|12100.4|12085.4|0
1644864240000|2022-02-14 18:44:00|||||||||1
1644864250000|2022-02-14 18:44:10|12100.3|12085.3|12094.9|12079.9|12100.3|12085.3|12094.9|12079.9|1
1644864300000|2022-02-14 18:45:00|12095.5|12080.5|12102.4|12087.4|12102.4|12087.4|12095.5|12080.5|1
1644864320000|2022-02-14 18:45:20|12102.3|12087.3|12102.3|12087.3|12102.3|12087.3|12102.3|12087.3|6
1644864380000|2022-02-14 18:46:20|||||||||2
1644864390000|2022-02-14 18:46:30|12101.3|12086.3|12102.3|12087.3|12102.8|12087.8|12101.3|12086.3|1
1644864400000|2022-02-14 18:46:40|12102.2|12087.2|12102.7|12087.7|12103.2|12088.2|12102.2|12087.2|10
1644864410000|2022-02-14 18:46:50|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|0
1644864420000|2022-02-14 18:47:00|12103.1|12088.1|12102.2|12087.2|12103.2|12088.2|12102.2|12087.2|2
1644864430000|2022-02-14 18:47:10|||||||||3
1644864460000|2022-02-14 18:47:40|||||||||1
1644864470000|2022-02-14 18:47:50|12102.3|12087.3|12103.6|12088.6|12103.6|12088.6|12102.3|12087.3|0
1644864480000|2022-02-14 18:48:00|12103.2|12088.2|12102.7|12087.7|12103.2|12088.2|12102.7|12087.7|11
1644864490000|2022-02-14 18:48:10|||||||||5
1644864510000|2022-02-14 18:48:30|12100.2|12085.2|12098.7|12083.7|12100.2|12085.2|12098.7|12083.7|0
1644864520000|2022-02-14 18:48:40|12099.2|12084.2|12098.7|12083.7|12099.2|12084.2|12098.7|12083.7|0
1644864530000|2022-02-14 18:48:50|||||||||1
1644864540000|2022-02-14 18:49:00|12098.5|12083.5|12098.5|12083.5|12098.5|12083.5|12098.5|12083.5|0
1644864550000|2022-02-14 18:49:10|12097.2|12082.2|12097.2|12082.2|12097.7|12082.7|12097.2|12082.2|0
1644864560000|2022-02-14 18:49:20|||||||||3
1644864570000|2022-02-14 18:49:30|||||||||1
1644864590000|2022-02-14 18:49:50|12096.1|12081.1|12096.1|12081.1|12096.1|12081.1|12096.1|12081.1|1
1644864600000|2022-02-14 18:50:00|12096.2|12081.2|12096.1|12081.1|12096.6|12081.6|12096.1|12081.1|0
1644864630000|2022-02-14 18:50:30|12096.6|12081.6|12096.7|12081.7|12097.6|12082.6|12096.6|12081.6|3
1644864640000|2022-02-14 18:50:40|12096.6|12081.6|12097.7|12082.7|12097.7|12082.7|12096.6|12081.6|2
1644864650000|2022-02-14 18:50:50|12097.6|12082.6|12096.6|12081.6|12098.1|12083.1|12096.1|12081.1|4
1644864660000|2022-02-14 18:51:00|12096.7|12081.7|12097.1|12082.1|12097.1|12082.1|12096.6|12081.6|3
1644864760000|2022-02-14 18:52:40|12100.7|12085.7|12101.3|12086.3|12101.3|12086.3|12100.7|12085.7|11
1644864770000|2022-02-14 18:52:50|12100.8|12085.8|12100.8|12085.8|12101.3|12086.3|12100.3|12085.3|3
1644864790000|2022-02-14 18:53:10|12101.3|12086.3|12101.2|12086.2|12101.3|12086.3|12100.3|12085.3|0
1644864800000|2022-02-14 18:53:20|12101.7|12086.7|12100.3|12085.3|12101.7|12086.7|12100.3|12085.3|1
1644864810000|2022-02-14 18:53:30|12100.2|12085.2|12099.2|12084.2|12100.2|12085.2|12099.2|12084.2|0
1644864820000|2022-02-14 18:53:40|12099.7|12084.7|12099.7|12084.7|12100.1|12085.1|12097.1|12082.1|4
1644864830000|2022-02-14 18:53:50|12100.6|12085.6|12099.7|12084.7|12100.6|12085.6|12099.7|12084.7|1
1644864840000|2022-02-14 18:54:00|12099.2|12084.2|12097.7|12082.7|12099.7|12084.7|12097.7|12082.7|0
1644864850000|2022-02-14 18:54:10|12097.6|12082.6|12094.2|12079.2|12097.6|12082.6|12094.2|12079.2|0
1644864870000|2022-02-14 18:54:30|||||||||2
1644864890000|2022-02-14 18:54:50|12091.9|12076.9|12092.3|12077.3|12092.3|12077.3|12091.9|12076.9|1
1644864900000|2022-02-14 18:55:00|12091.7|12076.7|12088.3|12073.3|12091.8|12076.8|12088.3|12073.3|1
1644864910000|2022-02-14 18:55:10|12087.3|12072.3|12086.3|12071.3|12087.3|12072.3|12086.3|12071.3|0
1644864920000|2022-02-14 18:55:20|12086.7|12071.7|12086.7|12071.7|12086.8|12071.8|12086.7|12071.7|1
1644864930000|2022-02-14 18:55:30|12086.3|12071.3|12087.2|12072.2|12087.7|12072.7|12086.3|12071.3|3
1644864960000|2022-02-14 18:56:00|12085.2|12070.2|12085.2|12070.2|12085.2|12070.2|12085.2|12070.2|3
1644864970000|2022-02-14 18:56:10|12084.7|12069.7|12076.2|12061.2|12084.7|12069.7|12076.2|12061.2|5
1644864980000|2022-02-14 18:56:20|12075.2|12060.2|12075.2|12060.2|12075.2|12060.2|12075.2|12060.2|1
1644864990000|2022-02-14 18:56:30|12075.7|12060.7|12076.2|12061.2|12076.2|12061.2|12075.7|12060.7|0
1644865000000|2022-02-14 18:56:40|12076.7|12061.7|12081.2|12066.2|12081.2|12066.2|12076.2|12061.2|3
1644865020000|2022-02-14 18:57:00|12083.7|12068.7|12086.1|12071.1|12088.1|12073.1|12083.7|12068.7|0
1644865030000|2022-02-14 18:57:10|12084.7|12069.7|12082.2|12067.2|12084.7|12069.7|12082.2|12067.2|0
1644865040000|2022-02-14 18:57:20|12082.6|12067.6|12082.6|12067.6|12082.6|12067.6|12082.6|12067.6|3
1644865050000|2022-02-14 18:57:30|12080.7|12065.7|12079.8|12064.8|12080.8|12065.8|12079.8|12064.8|12
1644865060000|2022-02-14 18:57:40|12079.7|12064.7|12086.3|12071.3|12086.3|12071.3|12079.7|12064.7|1
1644865070000|2022-02-14 18:57:50|12086.8|12071.8|12079.3|12064.3|12086.8|12071.8|12079.3|12064.3|0
1644865080000|2022-02-14 18:58:00|12078.7|12063.7|12079.3|12064.3|12079.3|12064.3|12077.3|12062.3|0
1644865090000|2022-02-14 18:58:10|12078.8|12063.8|12078.8|12063.8|12078.8|12063.8|12078.8|12063.8|0
1644865100000|2022-02-14 18:58:20|12076.1|12061.1|12071.9|12056.9|12076.3|12061.3|12071.9|12056.9|2
1644865110000|2022-02-14 18:58:30|12073.3|12058.3|12071.9|12056.9|12073.3|12058.3|12071.9|12056.9|1
1644865120000|2022-02-14 18:58:40|12070.4|12055.4|12073.4|12058.4|12073.4|12058.4|12070.4|12055.4|0
1644865130000|2022-02-14 18:58:50|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|0
1644865140000|2022-02-14 18:59:00|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|0
1644865150000|2022-02-14 18:59:10|||||||||1
1644865160000|2022-02-14 18:59:20|12070.8|12055.8|12073.3|12058.3|12073.3|12058.3|12070.8|12055.8|0
1644865170000|2022-02-14 18:59:30|12073.8|12058.8|12093.3|12078.3|12094.3|12079.3|12073.8|12058.8|59
1644865180000|2022-02-14 18:59:40|12089.3|12074.3|12090.8|12075.8|12093.8|12078.8|12089.2|12074.2|20
1644865190000|2022-02-14 18:59:50|12092.8|12077.8|12087.3|12072.3|12093.8|12078.8|12087.3|12072.3|4
1644865200000|2022-02-14 19:00:00|12086.8|12071.8|12090.8|12075.8|12090.8|12075.8|12086.8|12071.8|0
1644865210000|2022-02-14 19:00:10|12089.8|12074.8|12099.3|12084.3|12099.3|12084.3|12089.8|12074.8|0
1644865230000|2022-02-14 19:00:30|12098.6|12083.6|12099.3|12084.3|12100.3|12085.3|12093.3|12078.3|0
1644865240000|2022-02-14 19:00:40|12099.2|12084.2|12098.7|12083.7|12099.2|12084.2|12098.2|12083.2|2
1644865250000|2022-02-14 19:00:50|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|0
1644865260000|2022-02-14 19:01:00|12093.7|12078.7|12093.8|12078.8|12093.8|12078.8|12093.7|12078.7|0
1644865270000|2022-02-14 19:01:10|12094.1|12079.1|12092.7|12077.7|12094.1|12079.1|12092.7|12077.7|0
1644865290000|2022-02-14 19:01:30|12092.2|12077.2|12089.7|12074.7|12092.2|12077.2|12089.7|12074.7|0
1644865300000|2022-02-14 19:01:40|12089.2|12074.2|12089.2|12074.2|12089.2|12074.2|12089.2|12074.2|0
1644865310000|2022-02-14 19:01:50|12091.2|12076.2|12091.1|12076.1|12091.2|12076.2|12091.1|12076.1|4
1644865320000|2022-02-14 19:02:00|12089.7|12074.7|12089.7|12074.7|12089.7|12074.7|12089.7|12074.7|1
1644865350000|2022-02-14 19:02:30|12089.2|12074.2|12089.3|12074.3|12089.3|12074.3|12089.2|12074.2|0
1644865360000|2022-02-14 19:02:40|12089.2|12074.2|12092.7|12077.7|12092.7|12077.7|12089.2|12074.2|0
1644865370000|2022-02-14 19:02:50|12092.1|12077.1|12082.6|12067.6|12092.1|12077.1|12082.6|12067.6|4
1644865380000|2022-02-14 19:03:00|12082.2|12067.2|12075.8|12060.8|12082.2|12067.2|12075.8|12060.8|8
1644865390000|2022-02-14 19:03:10|12076.2|12061.2|12076.2|12061.2|12076.2|12061.2|12076.2|12061.2|0
1644865400000|2022-02-14 19:03:20|12068.8|12053.8|12067.8|12052.8|12068.8|12053.8|12067.8|12052.8|1
1644865410000|2022-02-14 19:03:30|12067.3|12052.3|12067.3|12052.3|12067.3|12052.3|12067.3|12052.3|0
1644865420000|2022-02-14 19:03:40|12060.4|12045.4|12059.9|12044.9|12060.4|12045.4|12059.9|12044.9|10
1644865430000|2022-02-14 19:03:50|12059|12044|12058.8|12043.8|12059|12044|12058.8|12043.8|1
1644865440000|2022-02-14 19:04:00|12057.8|12042.8|12047|12032|12057.8|12042.8|12047|12032|5
1644865450000|2022-02-14 19:04:10|12047.5|12032.5|12049.4|12034.4|12049.4|12034.4|12047|12032|4
1644865460000|2022-02-14 19:04:20|12048.9|12033.9|12048.9|12033.9|12048.9|12033.9|12048.9|12033.9|1
1644865470000|2022-02-14 19:04:30|12049|12034|12058.9|12043.9|12059.4|12044.4|12049|12034|17
1644865480000|2022-02-14 19:04:40|12059|12044|12059.9|12044.9|12059.9|12044.9|12059|12044|0
1644865490000|2022-02-14 19:04:50|12063.4|12048.4|12060.8|12045.8|12063.4|12048.4|12060.8|12045.8|0
1644865500000|2022-02-14 19:05:00|12061.3|12046.3|12062.3|12047.3|12062.3|12047.3|12059.9|12044.9|3
1644865510000|2022-02-14 19:05:10|12061.8|12046.8|12061.8|12046.8|12061.8|12046.8|12061.8|12046.8|0
1644865550000|2022-02-14 19:05:50|||||||||1
1644865560000|2022-02-14 19:06:00|||||||||1
1644865570000|2022-02-14 19:06:10|12060.3|12045.3|12063.8|12048.8|12063.8|12048.8|12060.3|12045.3|0
1644865590000|2022-02-14 19:06:30|12063.3|12048.3|12063.3|12048.3|12063.3|12048.3|12063.3|12048.3|1
1644865600000|2022-02-14 19:06:40|12063.2|12048.2|12062.7|12047.7|12063.2|12048.2|12062.7|12047.7|0
1644865610000|2022-02-14 19:06:50|12066.6|12051.6|12065.6|12050.6|12068.2|12053.2|12065.6|12050.6|6
1644865620000|2022-02-14 19:07:00|12065.7|12050.7|12068|12053|12068|12053|12062.2|12047.2|2
1644865630000|2022-02-14 19:07:10|12072.7|12057.7|12071.6|12056.6|12076.6|12061.6|12071.6|12056.6|1
1644865640000|2022-02-14 19:07:20|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|0
1644865650000|2022-02-14 19:07:30|12070.1|12055.1|12068.7|12053.7|12070.1|12055.1|12068.7|12053.7|1
1644865660000|2022-02-14 19:07:40|12073.7|12058.7|12077.6|12062.6|12077.6|12062.6|12073.7|12058.7|0
1644865670000|2022-02-14 19:07:50|12077.2|12062.2|12077.3|12062.3|12077.3|12062.3|12076.3|12061.3|12
1644865680000|2022-02-14 19:08:00|12074.3|12059.3|12076.8|12061.8|12076.8|12061.8|12073.2|12058.2|1
1644865690000|2022-02-14 19:08:10|12075.3|12060.3|12074.4|12059.4|12075.3|12060.3|12074.4|12059.4|6
1644865700000|2022-02-14 19:08:20|12072.1|12057.1|12070.9|12055.9|12072.9|12057.9|12070.9|12055.9|5
1644865720000|2022-02-14 19:08:40|12070.5|12055.5|12070.5|12055.5|12070.5|12055.5|12070.5|12055.5|0
1644865730000|2022-02-14 19:08:50|12069.5|12054.5|12068.9|12053.9|12069.5|12054.5|12068.9|12053.9|0
1644865740000|2022-02-14 19:09:00|12074.5|12059.5|12072.4|12057.4|12074.5|12059.5|12072.4|12057.4|1
1644865750000|2022-02-14 19:09:10|12072.3|12057.3|12083.5|12068.5|12083.5|12068.5|12071.4|12056.4|4
1644865760000|2022-02-14 19:09:20|12088.8|12073.8|12088.9|12073.9|12088.9|12073.9|12088.8|12073.8|0
1644865770000|2022-02-14 19:09:30|12089.3|12074.3|12089.2|12074.2|12089.3|12074.3|12089.2|12074.2|5
1644865780000|2022-02-14 19:09:40|12087|12072|12092.5|12077.5|12092.5|12077.5|12087|12072|0
1644865790000|2022-02-14 19:09:50|12093|12078|12087.9|12072.9|12093.5|12078.5|12086.9|12071.9|6
1644865800000|2022-02-14 19:10:00|12088.4|12073.4|12084.5|12069.5|12088.5|12073.5|12084.5|12069.5|3
1644865810000|2022-02-14 19:10:10|12086.5|12071.5|12087.5|12072.5|12090|12075|12086.5|12071.5|3
1644865820000|2022-02-14 19:10:20|12092|12067|12076.5|12061.5|12092|12067|12076|12061|1
1644865840000|2022-02-14 19:10:40|||||||||3
1644865850000|2022-02-14 19:10:50|12075.9|12060.9|12089.9|12074.9|12089.9|12074.9|12075|12060|1
1644865860000|2022-02-14 19:11:00|12089.7|12074.7|12082.8|12067.8|12089.7|12074.7|12080.4|12065.4|0
1644865870000|2022-02-14 19:11:10|12081.5|12066.5|12076.9|12061.9|12081.5|12066.5|12076.9|12061.9|0
1644865880000|2022-02-14 19:11:20|12076.4|12061.4|12084.9|12069.9|12084.9|12069.9|12076.4|12061.4|5
1644865890000|2022-02-14 19:11:30|12084.3|12069.3|12081.9|12066.9|12084.3|12069.3|12081.9|12066.9|0
1644865900000|2022-02-14 19:11:40|12082.1|12067.1|12087.9|12072.9|12087.9|12072.9|12082.1|12067.1|2
1644865910000|2022-02-14 19:11:50|12088.4|12073.4|12086.9|12071.9|12088.4|12073.4|12086.8|12071.8|1
1644865920000|2022-02-14 19:12:00|12087.8|12072.8|12088|12073|12088|12073|12087.8|12072.8|11
1644865930000|2022-02-14 19:12:10|12086.1|12071.1|12085|12070|12086.1|12071.1|12085|12070|8
1644865940000|2022-02-14 19:12:20|||||||||6
1644865950000|2022-02-14 19:12:30|12085.5|12070.5|12086|12071|12086|12071|12085.5|12070.5|29
1644865960000|2022-02-14 19:12:40|||||||||9
1644865970000|2022-02-14 19:12:50|12086.5|12071.5|12094|12079|12099.9|12084.9|12086.5|12071.5|14
1644865980000|2022-02-14 19:13:00|12094.4|12079.4|12088|12073|12094.4|12079.4|12088|12073|24
1644865990000|2022-02-14 19:13:10|12088.4|12073.4|12092.9|12077.9|12092.9|12077.9|12088.4|12073.4|12
1644866000000|2022-02-14 19:13:20|12092.8|12077.8|12091.3|12076.3|12092.8|12077.8|12091.3|12076.3|14
1644866010000|2022-02-14 19:13:30|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|11
1644866020000|2022-02-14 19:13:40|12090.7|12075.7|12090.7|12075.7|12091.8|12076.8|12090.7|12075.7|24
1644866030000|2022-02-14 19:13:50|12090.8|12075.8|12085.3|12070.3|12090.8|12075.8|12084.7|12069.7|16
1644866040000|2022-02-14 19:14:00|12085.2|12070.2|12080|12065|12090.1|12075.1|12080|12065|59
1644866050000|2022-02-14 19:14:10|12087|12072|12088.9|12073.9|12089.9|12074.9|12085.4|12070.4|57
1644866060000|2022-02-14 19:14:20|12089.4|12074.4|12089.9|12074.9|12091.5|12076.5|12089.4|12074.4|35
1644866070000|2022-02-14 19:14:30|12088.4|12073.4|12089|12074|12090.5|12075.5|12085.5|12070.5|58
1644866080000|2022-02-14 19:14:40|12088.5|12073.5|12090|12075|12090|12075|12088.5|12073.5|65
1644866090000|2022-02-14 19:14:50|12090.5|12075.5|12091.5|12076.5|12091.5|12076.5|12089.1|12074.1|86
1644866100000|2022-02-14 19:15:00|12093|12078|12089.8|12074.8|12100|12085|12088.4|12060.3|191
1644866110000|2022-02-14 19:15:10|12090.3|12075.3|12090.7|12075.7|12091.7|12076.7|12090.3|12075.3|1
1644866120000|2022-02-14 19:15:20|12090.3|12075.3|12088.3|12073.3|12090.3|12075.3|12086.2|12071.2|107
1644866130000|2022-02-14 19:15:30|12088.7|12073.7|12089.2|12074.2|12089.3|12074.3|12088.7|12073.7|0
1644866140000|2022-02-14 19:15:40|12089.6|12074.6|12084.3|12069.3|12089.6|12074.6|12084.3|12069.3|8
1644866150000|2022-02-14 19:15:50|12084.7|12069.7|12095.6|12080.6|12095.6|12080.6|12084|12069|25
1644866160000|2022-02-14 19:16:00|12087.8|12072.8|12093.8|12078.8|12093.8|12078.8|12087.8|12072.8|10
1644866170000|2022-02-14 19:16:10|12095.6|12080.6|12096.1|12081.1|12096.1|12081.1|12095.6|12080.6|0
1644866180000|2022-02-14 19:16:20|12095.7|12080.7|12095.7|12080.7|12095.7|12080.7|12095.7|12080.7|9
1644866190000|2022-02-14 19:16:30|12095.5|12080.5|12093.7|12078.7|12095.5|12080.5|12093.2|12078.2|0
1644866200000|2022-02-14 19:16:40|||||||||75
1644866210000|2022-02-14 19:16:50|12094.2|12079.2|12094.7|12079.7|12094.7|12079.7|12094.2|12079.2|0
1644866220000|2022-02-14 19:17:00|12094.8|12079.8|12097.3|12082.3|12097.3|12082.3|12094.8|12079.8|11
1644866260000|2022-02-14 19:17:40|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|1
1644866270000|2022-02-14 19:17:50|||||||||50
1644866290000|2022-02-14 19:18:10|12096.3|12081.3|12096.8|12081.8|12096.8|12081.8|12096.3|12081.3|5
1644866300000|2022-02-14 19:18:20|12096.3|12081.3|12096.8|12081.8|12096.8|12081.8|12096.3|12081.3|2
1644866310000|2022-02-14 19:18:30|12097.2|12082.2|12097.7|12082.7|12097.8|12082.8|12096.8|12081.8|1
1644866320000|2022-02-14 19:18:40|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|0
1644866330000|2022-02-14 19:18:50|12098.2|12083.2|12100.1|12085.1|12100.1|12085.1|12098.2|12083.2|7
1644866340000|2022-02-14 19:19:00|12099.6|12084.6|12099.1|12084.1|12100.6|12085.6|12097.2|12082.2|2
1644866350000|2022-02-14 19:19:10|12099|12084|12099.6|12084.6|12099.6|12084.6|12097.6|12082.6|0
1644866360000|2022-02-14 19:19:20|12100.5|12085.5|12100.1|12085.1|12101|12086|12100.1|12085.1|9
1644866370000|2022-02-14 19:19:30|12100|12085|12100|12085|12100|12085|12100|12085|2
1644866390000|2022-02-14 19:19:50|12100.1|12085.1|12092.2|12077.2|12100.1|12085.1|12092.2|12077.2|4
1644976800000|2022-02-16 02:00:00|12094.1|12079.1|12084.6|12047.1|12094.1|12079.1|12084.6|12047.1|4
1644976810000|2022-02-16 02:00:10|12078.5|12053.5|12078.5|12053.5|12078.5|12053.5|12078.5|12053.5|0
1644976820000|2022-02-16 02:00:20|12078.4|12053.4|12078.4|12053.4|12078.4|12053.4|12078.4|12053.4|0
1644976830000|2022-02-16 02:00:30|12077.5|12052.5|12077.5|12052.5|12077.5|12052.5|12077.5|12052.5|0
1644976840000|2022-02-16 02:00:40|12077.4|12052.4|12076.5|12051.5|12077.4|12052.4|12076.5|12051.5|0
1644976860000|2022-02-16 02:01:00|12077|12052|12071.9|12056.9|12078.4|12058.4|12071.9|12052|0
1644976870000|2022-02-16 02:01:10|12070.9|12055.9|12069.9|12054.9|12070.9|12055.9|12069.9|12054.9|0
1644976900000|2022-02-16 02:01:40|12068.9|12053.9|12068.9|12053.9|12068.9|12053.9|12068.9|12053.9|0
1644976910000|2022-02-16 02:01:50|12067.9|12052.9|12078.7|12063.7|12079.3|12064.3|12067.9|12052.9|1
1644976920000|2022-02-16 02:02:00|12078.8|12063.8|12077.9|12062.9|12078.9|12063.9|12077.9|12062.9|0
1644976930000|2022-02-16 02:02:10|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|0
1644976950000|2022-02-16 02:02:30|12075.9|12060.9|12070.2|12055.2|12075.9|12060.9|12070.2|12055.2|1
1644976970000|2022-02-16 02:02:50|12071.2|12056.2|12072.7|12057.7|12072.7|12057.7|12071.2|12056.2|0
1644976990000|2022-02-16 02:03:10|12073.1|12058.1|12082.2|12067.2|12082.7|12067.7|12073.1|12058.1|0
1644977000000|2022-02-16 02:03:20|12080.2|12065.2|12081.2|12066.2|12081.2|12066.2|12080.2|12065.2|0
1644977010000|2022-02-16 02:03:30|12081.1|12066.1|12077.2|12062.2|12081.1|12066.1|12077.2|12062.2|0
1644977040000|2022-02-16 02:04:00|12079.8|12064.8|12078.8|12063.8|12079.8|12064.8|12078.8|12063.8|4
1644977080000|2022-02-16 02:04:40|12078.9|12063.9|12081.3|12066.3|12081.3|12066.3|12078.9|12063.9|0
1644977100000|2022-02-16 02:05:00|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|0
1644977110000|2022-02-16 02:05:10|12080.9|12065.9|12081.8|12066.8|12081.8|12066.8|12080.9|12065.9|0
1644977160000|2022-02-16 02:06:00|12081.7|12066.7|12081.7|12066.7|12081.7|12066.7|12081.7|12066.7|0
1644977180000|2022-02-16 02:06:20|||||||||2
1644977190000|2022-02-16 02:06:30|||||||||2
1644977210000|2022-02-16 02:06:50|||||||||2
1644977220000|2022-02-16 02:07:00|12085.7|12070.7|12085.7|12070.7|12086.2|12071.2|12084.2|12069.2|2
1644977230000|2022-02-16 02:07:10|12084.7|12069.7|12081.7|12066.7|12084.7|12069.7|12081.7|12066.7|0
1644977240000|2022-02-16 02:07:20|12081.2|12066.2|12080.7|12065.7|12081.2|12066.2|12080.7|12065.7|2
1644977260000|2022-02-16 02:07:40|12081.2|12066.2|12080.7|12065.7|12081.2|12066.2|12080.7|12065.7|2
1644977270000|2022-02-16 02:07:50|12081.1|12066.1|12081.7|12066.7|12081.7|12066.7|12080.8|12065.8|3
1644977280000|2022-02-16 02:08:00|12080.3|12065.3|12080.7|12065.7|12080.7|12065.7|12078.7|12063.7|1
1644977310000|2022-02-16 02:08:30|||||||||1
1644977320000|2022-02-16 02:08:40|12080.5|12065.5|12079.5|12064.5|12080.5|12065.5|12079.5|12064.5|0
1644977350000|2022-02-16 02:09:10|||||||||3
1644977380000|2022-02-16 02:09:40|12080.5|12065.5|12080.5|12065.5|12080.5|12065.5|12080.5|12065.5|5
1644977400000|2022-02-16 02:10:00|12080.4|12065.4|12080.4|12065.4|12080.4|12065.4|12079.4|12064.4|0
1644977410000|2022-02-16 02:10:10|12079.9|12064.9|12079.4|12064.4|12079.9|12064.9|12079.4|12064.4|0
1644977460000|2022-02-16 02:11:00|12077.9|12062.9|12077.9|12062.9|12077.9|12062.9|12077.9|12062.9|0
1644977510000|2022-02-16 02:11:50|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|0
1644977560000|2022-02-16 02:12:40|12084.9|12059.9|12085.4|12070.4|12085.4|12070.4|12084.9|12059.9|0
1644977570000|2022-02-16 02:12:50|12085.5|12070.5|12086.4|12071.4|12088.9|12073.9|12085.5|12070.5|0
1644977630000|2022-02-16 02:13:50|12086.5|12071.5|12087.4|12072.4|12087.4|12072.4|12086.5|12071.5|0
1644977640000|2022-02-16 02:14:00|12088.4|12073.4|12088.4|12073.4|12088.4|12073.4|12088.4|12073.4|0
1644977650000|2022-02-16 02:14:10|12087.9|12072.9|12087.9|12072.9|12087.9|12072.9|12087.9|12072.9|0
1644977690000|2022-02-16 02:14:50|12088.1|12073.1|12086.9|12071.9|12088.1|12073.1|12086.9|12071.9|0
1644977700000|2022-02-16 02:15:00|12086.8|12071.8|12085.9|12070.9|12086.8|12071.8|12085.4|12070.4|0
1644977730000|2022-02-16 02:15:30|12086.2|12071.2|12089.9|12074.9|12089.9|12074.9|12086.2|12071.2|0
1644977740000|2022-02-16 02:15:40|12090.8|12075.8|12096.2|12081.2|12096.2|12081.2|12090.8|12075.8|0
1644977750000|2022-02-16 02:15:50|12096.1|12081.1|12095.7|12080.7|12096.1|12081.1|12095.7|12080.7|0
1644977760000|2022-02-16 02:16:00|12095.2|12080.2|12095.2|12080.2|12095.2|12080.2|12095.2|12080.2|0
1644977810000|2022-02-16 02:16:50|12096.6|12081.6|12096.6|12081.6|12096.6|12081.6|12096.6|12081.6|0
1644977820000|2022-02-16 02:17:00|12097.1|12082.1|12096.1|12081.1|12097.1|12082.1|12096.1|12081.1|0
1644977840000|2022-02-16 02:17:20|12096.8|12081.8|12096.8|12081.8|12096.8|12081.8|12096.8|12081.8|0
1644977850000|2022-02-16 02:17:30|12098.3|12083.3|12098.9|12083.9|12098.9|12083.9|12098.3|12083.3|5
1644977860000|2022-02-16 02:17:40|12097.9|12082.9|12097.9|12082.9|12097.9|12082.9|12097.9|12082.9|0
1644977870000|2022-02-16 02:17:50|12098.3|12083.3|12098.3|12083.3|12098.3|12083.3|12098.3|12083.3|0
1644977880000|2022-02-16 02:18:00|12098.4|12083.4|12103.9|12088.9|12103.9|12088.9|12098.4|12083.4|2
1644977890000|2022-02-16 02:18:10|12106.4|12091.4|12106.9|12091.9|12106.9|12091.9|12106.4|12091.4|0
1644977920000|2022-02-16 02:18:40|12107.4|12092.4|12104.4|12089.4|12107.4|12092.4|12104.4|12089.4|3
1644977930000|2022-02-16 02:18:50|12104.9|12089.9|12104.9|12089.9|12104.9|12089.9|12104.9|12089.9|0
1644977940000|2022-02-16 02:19:00|12104.8|12089.8|12105.9|12090.9|12105.9|12090.9|12104.8|12089.8|0
1644977980000|2022-02-16 02:19:40|12105.8|12090.8|12105.8|12090.8|12105.8|12090.8|12105.8|12090.8|0
1644977990000|2022-02-16 02:19:50|12106.3|12091.3|12106.3|12091.3|12106.3|12091.3|12106.3|12091.3|0
1644978040000|2022-02-16 02:20:40|12103.8|12088.8|12103.8|12088.8|12103.8|12088.8|12103.8|12088.8|0
1644978050000|2022-02-16 02:20:50|12103.9|12088.9|12105.3|12090.3|12105.3|12090.3|12103.9|12088.9|0
1644978120000|2022-02-16 02:22:00|12106.8|12091.8|12106.8|12091.8|12106.8|12091.8|12106.8|12091.8|0
1644978150000|2022-02-16 02:22:30|12106.3|12091.3|12104.3|12089.3|12106.3|12091.3|12104.3|12089.3|0
1644978170000|2022-02-16 02:22:50|12103.3|12088.3|12105.3|12090.3|12105.3|12090.3|12103.3|12088.3|0
1644978190000|2022-02-16 02:23:10|12104.8|12089.8|12104.8|12089.8|12104.8|12089.8|12104.8|12089.8|0
1644978230000|2022-02-16 02:23:50|12105.3|12090.3|12105.3|12090.3|12105.3|12090.3|12105.3|12090.3|0
1644978240000|2022-02-16 02:24:00|12105.2|12090.2|12104.8|12089.8|12105.2|12090.2|12104.8|12089.8|0
1644978290000|2022-02-16 02:24:50|12104.7|12089.7|12104.3|12089.3|12104.7|12089.7|12104.3|12089.3|0
1644978460000|2022-02-16 02:27:40|12105.3|12090.3|12104.3|12089.3|12105.3|12090.3|12104.3|12089.3|5
1644978510000|2022-02-16 02:28:30|12102.2|12087.2|12098.2|12083.2|12102.2|12087.2|12096.8|12081.8|5
1644978520000|2022-02-16 02:28:40|12101.7|12086.7|12100.7|12085.7|12101.7|12086.7|12100.7|12085.7|0
1644978550000|2022-02-16 02:29:10|12105.5|12068|12090.3|12075.3|12105.5|12079.2|12090.3|12068|0
1644978600000|2022-02-16 02:30:00|12089.8|12074.8|12089.8|12074.8|12089.8|12074.8|12089.8|12074.8|0
1644978640000|2022-02-16 02:30:40|12090.7|12075.7|12108.5|12071|12109|12075.7|12090.7|12070.9|0
1644978650000|2022-02-16 02:30:50|12108.4|12070.9|12093.4|12078.4|12108.4|12078.4|12093.4|12070.5|0
1644978660000|2022-02-16 02:31:00|12094.8|12079.8|12093.8|12078.8|12094.8|12079.8|12093.8|12078.8|0
1644978720000|2022-02-16 02:32:00|12093.3|12078.3|12092.3|12077.3|12093.3|12078.3|12092.3|12077.3|0
1644978740000|2022-02-16 02:32:20|12092.4|12077.4|12092.4|12077.4|12092.4|12077.4|12092.4|12077.4|0
1644978760000|2022-02-16 02:32:40|12093.3|12078.3|12093.3|12078.3|12093.3|12078.3|12093.3|12078.3|0
1644978980000|2022-02-16 02:36:20|12093.7|12078.7|12090.5|12075.5|12093.7|12078.7|12090|12075|0
1644978990000|2022-02-16 02:36:30|12090.4|12075.4|12090|12075|12093.2|12078.2|12089|12074|0
1644979000000|2022-02-16 02:36:40|12089.5|12074.5|12090|12075|12092.3|12077.3|12089.1|12074.1|0
1644979010000|2022-02-16 02:36:50|12091.5|12076.5|12091.5|12076.5|12091.5|12076.5|12091.5|12076.5|0
1644979020000|2022-02-16 02:37:00|12091.3|12076.3|12089|12074|12091.3|12076.3|12089|12074|0
1644979070000|2022-02-16 02:37:50|12087.9|12072.9|12087.8|12072.8|12087.9|12072.9|12087.8|12072.8|0
1644979080000|2022-02-16 02:38:00|12084.3|12069.3|12084.3|12069.3|12084.3|12069.3|12084.3|12069.3|0
1644979090000|2022-02-16 02:38:10|12085.3|12070.3|12085.3|12070.3|12085.3|12070.3|12085.3|12070.3|1
1644979100000|2022-02-16 02:38:20|12083.9|12068.9|12082.4|12067.4|12083.9|12068.9|12082.4|12067.4|1
1644979110000|2022-02-16 02:38:30|12081.9|12066.9|12087.6|12072.6|12088.1|12073.1|12081.8|12066.8|1
1644979120000|2022-02-16 02:38:40|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|0
1644979160000|2022-02-16 02:39:20|12087.2|12072.2|12087.2|12072.2|12087.2|12072.2|12087.2|12072.2|0
1644979170000|2022-02-16 02:39:30|12098.2|12073.2|12091.2|12076.2|12098.2|12078.1|12091.2|12073.2|4
1644979180000|2022-02-16 02:39:40|12083.8|12068.8|12083.4|12068.4|12083.8|12068.8|12081.5|12066.5|1
1644979200000|2022-02-16 02:40:00|12082.9|12067.9|12082.9|12067.9|12082.9|12067.9|12082.9|12067.9|0
1644979210000|2022-02-16 02:40:10|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|0
1644979220000|2022-02-16 02:40:20|12081.8|12066.8|12083.8|12068.8|12085.7|12070.7|12081.8|12066.8|1
1644979230000|2022-02-16 02:40:30|12084.3|12069.3|12080.9|12065.9|12084.3|12069.3|12080.9|12065.9|1
1644979250000|2022-02-16 02:40:50|12079.8|12064.8|12088.3|12063.3|12088.3|12065.8|12079.3|12059.9|1
1644979260000|2022-02-16 02:41:00|12088.8|12063.8|12087.3|12062.3|12090.3|12070.2|12085.2|12061.8|0
1644979270000|2022-02-16 02:41:10|12086.8|12061.8|12098.3|12073.3|12100.1|12073.3|12078.4|12061.3|0
1644979290000|2022-02-16 02:41:30|12097.8|12072.8|12098.8|12073.8|12100.2|12080.3|12093.9|12072.4|0
1644979300000|2022-02-16 02:41:40|12093.3|12078.3|12087.2|12072.2|12093.3|12078.3|12087.2|12072.2|0
1644979310000|2022-02-16 02:41:50|12106.5|12069|12100.3|12085.3|12106.5|12085.3|12095.2|12068|3
1644979320000|2022-02-16 02:42:00|12100.2|12085.2|12098.8|12083.8|12100.2|12085.2|12098.7|12083.7|0
1644979330000|2022-02-16 02:42:10|12098.7|12083.7|12098.8|12083.8|12098.8|12083.8|12098.7|12083.7|0
1644979340000|2022-02-16 02:42:20|12098.6|12083.6|12101.2|12076.2|12102.6|12083.6|12098.6|12076.2|0
1644979350000|2022-02-16 02:42:30|12109.6|12084.6|12108.2|12083.2|12111|12084.6|12107.2|12073.5|1
1644979360000|2022-02-16 02:42:40|12102.7|12077.7|12098.7|12073.7|12102.7|12082.2|12097.2|12072.8|0
1644979380000|2022-02-16 02:43:00|12098.3|12073.3|12098.7|12073.7|12098.7|12073.7|12098.2|12073.2|0
1644979410000|2022-02-16 02:43:30|12095.2|12080.2|12090.7|12075.7|12095.2|12080.2|12090.7|12075.7|0
1644979430000|2022-02-16 02:43:50|12088.8|12073.8|12088.3|12073.3|12088.8|12073.8|12088.3|12073.3|0
1644979440000|2022-02-16 02:44:00|12087.8|12072.8|12086.8|12071.8|12087.8|12072.8|12086.8|12071.8|0
1644979460000|2022-02-16 02:44:20|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|0
1644979550000|2022-02-16 02:45:50|12092.2|12067.2|12098.2|12073.2|12098.2|12073.2|12092.2|12067.2|0
1644979560000|2022-02-16 02:46:00|12096.8|12071.8|12098.2|12073.2|12098.2|12078.2|12090.8|12071.4|0
1644979570000|2022-02-16 02:46:10|12097.7|12072.7|12097.7|12072.7|12097.7|12072.7|12097.7|12072.7|0
1644979630000|2022-02-16 02:47:10|12091.3|12066.3|12085.8|12060.8|12097.5|12067.1|12085.7|12060|0
1644979640000|2022-02-16 02:47:20|12086.3|12061.3|12085.8|12060.8|12086.3|12061.3|12085.8|12060.8|0
1644979650000|2022-02-16 02:47:30|12086.3|12061.3|12086.3|12061.3|12086.3|12061.3|12086.3|12061.3|0
1644979680000|2022-02-16 02:48:00|12084.7|12069.7|12084.7|12069.7|12084.7|12069.7|12084.7|12069.7|0
1644980290000|2022-02-16 02:58:10|12085.1|12070.1|12085.2|12070.2|12085.2|12070.2|12085.1|12070.1|1
1644980320000|2022-02-16 02:58:40|12085.1|12070.1|12084.2|12069.2|12085.1|12070.1|12084.2|12069.2|0
1644980520000|2022-02-16 03:02:00|12084.7|12069.7|12084.7|12069.7|12084.7|12069.7|12084.7|12069.7|0
1644980700000|2022-02-16 03:05:00|12084.1|12069.1|12084.1|12069.1|12084.1|12069.1|12084.1|12069.1|0
1644980820000|2022-02-16 03:07:00|12084.2|12069.2|12084.2|12069.2|12084.2|12069.2|12084.2|12069.2|0
1644980870000|2022-02-16 03:07:50|12084.3|12069.3|12084.3|12069.3|12084.3|12069.3|12084.3|12069.3|0
1644980880000|2022-02-16 03:08:00|||||||||2
1644980890000|2022-02-16 03:08:10|12085.8|12070.8|12085.7|12070.7|12085.8|12070.8|12085.7|12070.7|0
1644980910000|2022-02-16 03:08:30|12084.8|12069.8|12084.8|12069.8|12084.8|12069.8|12084.8|12069.8|0
1644980920000|2022-02-16 03:08:40|12084.7|12069.7|12084.3|12069.3|12084.7|12069.7|12084.3|12069.3|0
1644980960000|2022-02-16 03:09:20|12083.8|12068.8|12088.3|12073.3|12088.3|12073.3|12083.8|12068.8|16
1644980970000|2022-02-16 03:09:30|12086.3|12071.3|12087.8|12072.8|12088.3|12073.3|12086.3|12071.3|0
1644980990000|2022-02-16 03:09:50|12087.3|12072.3|12078.3|12063.3|12087.3|12072.3|12077.8|12062.8|0
1644981010000|2022-02-16 03:10:10|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|0
1644981020000|2022-02-16 03:10:20|12074.9|12059.9|12076.4|12061.4|12076.4|12061.4|12074.9|12059.9|0
1644981030000|2022-02-16 03:10:30|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|0
1644981060000|2022-02-16 03:11:00|12076.3|12061.3|12076.3|12061.3|12076.3|12061.3|12076.3|12061.3|0
1644981080000|2022-02-16 03:11:20|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|12071.5|12056.5|0
1644981090000|2022-02-16 03:11:30|12073.4|12058.4|12071.4|12056.4|12073.4|12058.4|12070.9|12055.9|0
1644981130000|2022-02-16 03:12:10|12074|12059|12073.9|12058.9|12074|12059|12073.9|12058.9|0
1644981140000|2022-02-16 03:12:20|12074.9|12059.9|12074.8|12059.8|12074.9|12059.9|12074.8|12059.8|0
1644981320000|2022-02-16 03:15:20|12073.8|12058.8|12073.8|12058.8|12073.8|12058.8|12073.8|12058.8|0
1644981330000|2022-02-16 03:15:30|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|0
1644981370000|2022-02-16 03:16:10|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|0
1644981420000|2022-02-16 03:17:00|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|0
1644981440000|2022-02-16 03:17:20|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|0
1644981470000|2022-02-16 03:17:50|12076.3|12061.3|12076.3|12061.3|12076.3|12061.3|12076.3|12061.3|0
1644981590000|2022-02-16 03:19:50|||||||||1
1644981600000|2022-02-16 03:20:00|12076.8|12061.8|12079.8|12064.8|12079.8|12064.8|12076.8|12061.8|1
1644981620000|2022-02-16 03:20:20|12079.3|12064.3|12079.3|12064.3|12079.3|12064.3|12079.3|12064.3|0
1644981670000|2022-02-16 03:21:10|12078.3|12063.3|12078.3|12063.3|12078.3|12063.3|12078.3|12063.3|1
1644981690000|2022-02-16 03:21:30|12078.8|12063.8|12078.8|12063.8|12078.8|12063.8|12078.8|12063.8|0
1644981810000|2022-02-16 03:23:30|12078.9|12063.9|12079.8|12064.8|12079.8|12064.8|12078.9|12063.9|0
1644981840000|2022-02-16 03:24:00|12079.5|12064.5|12074.3|12059.3|12079.5|12064.5|12074.3|12059.3|0
1644981860000|2022-02-16 03:24:20|12074.4|12059.4|12074.8|12059.8|12074.8|12059.8|12074.4|12059.4|0
1644981880000|2022-02-16 03:24:40|12074.4|12059.4|12074.8|12059.8|12074.8|12059.8|12074.4|12059.4|0
1644982000000|2022-02-16 03:26:40|12074.7|12059.7|12073.3|12058.3|12074.7|12059.7|12073.3|12058.3|0
1644982060000|2022-02-16 03:27:40|12076.3|12061.3|12076.3|12061.3|12076.3|12061.3|12076.3|12061.3|1
1644982070000|2022-02-16 03:27:50|12076.2|12061.2|12075.8|12060.8|12076.2|12061.2|12075.8|12060.8|0
1644982140000|2022-02-16 03:29:00|12075.7|12060.7|12074.8|12059.8|12075.7|12060.7|12074.8|12059.8|0
1644982320000|2022-02-16 03:32:00|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|0
1644982500000|2022-02-16 03:35:00|12076.8|12061.8|12076.8|12061.8|12076.8|12061.8|12076.8|12061.8|0
1644982690000|2022-02-16 03:38:10|12077|12062|12079.3|12064.3|12079.3|12064.3|12077|12062|0
1644982790000|2022-02-16 03:39:50|12078.3|12063.3|12078.3|12063.3|12078.3|12063.3|12078.3|12063.3|0
1644983210000|2022-02-16 03:46:50|12075.8|12060.8|12079.1|12064.1|12079.1|12064.1|12075.8|12060.8|0
1644983220000|2022-02-16 03:47:00|12078.2|12063.2|12078.2|12063.2|12078.2|12063.2|12078.2|12063.2|0
1644983330000|2022-02-16 03:48:50|12076.7|12061.7|12076.7|12061.7|12076.7|12061.7|12076.7|12061.7|0
1644983340000|2022-02-16 03:49:00|12076.2|12061.2|12076.2|12061.2|12076.2|12061.2|12076.2|12061.2|0
1644983360000|2022-02-16 03:49:20|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|0
1644983650000|2022-02-16 03:54:10|12075.2|12060.2|12075.2|12060.2|12075.2|12060.2|12075.2|12060.2|0
1644983900000|2022-02-16 03:58:20|12072.8|12057.8|12072.8|12057.8|12072.8|12057.8|12072.8|12057.8|0
1644983920000|2022-02-16 03:58:40|12072.7|12057.7|12071.8|12056.8|12072.7|12057.7|12071.8|12056.8|0
1644984010000|2022-02-16 04:00:10|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|0
1644984340000|2022-02-16 04:05:40|12071.2|12056.2|12071.2|12056.2|12071.2|12056.2|12071.2|12056.2|0
1644984360000|2022-02-16 04:06:00|12067.9|12052.9|12067.9|12052.9|12067.9|12052.9|12067.9|12052.9|0
1644984560000|2022-02-16 04:09:20|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|1
1644984570000|2022-02-16 04:09:30|12072.9|12057.9|12076.4|12061.4|12076.4|12061.4|12072.9|12057.9|0
1644984580000|2022-02-16 04:09:40|12076.3|12061.3|12076.3|12061.3|12076.4|12061.4|12075.9|12060.9|0
1644984590000|2022-02-16 04:09:50|12076.4|12061.4|12075.9|12060.9|12076.4|12061.4|12075.9|12060.9|0
1644984600000|2022-02-16 04:10:00|12076.4|12061.4|12076.4|12061.4|12076.4|12061.4|12075.9|12060.9|0
1644984660000|2022-02-16 04:11:00|12076.5|12061.5|12077.9|12062.9|12077.9|12062.9|12076.5|12061.5|0
1644984700000|2022-02-16 04:11:40|12077.7|12062.7|12076.4|12061.4|12077.7|12062.7|12073.8|12058.8|0
1644984710000|2022-02-16 04:11:50|12075.9|12060.9|12075.9|12060.9|12076.4|12061.4|12075.4|12060.4|0
1644984720000|2022-02-16 04:12:00|12076.9|12061.9|12076.9|12061.9|12076.9|12061.9|12076.9|12061.9|0
1644984750000|2022-02-16 04:12:30|12076.8|12061.8|12075.9|12060.9|12076.8|12061.8|12073.9|12058.9|0
1644984760000|2022-02-16 04:12:40|12073.8|12058.8|12076.9|12061.9|12076.9|12061.9|12073.8|12058.8|0
1644984860000|2022-02-16 04:14:20|12076.8|12061.8|12076.8|12061.8|12076.8|12061.8|12076.8|12061.8|0
1644984940000|2022-02-16 04:15:40|12076.7|12061.7|12075.8|12060.8|12076.7|12061.7|12075.8|12060.8|0
1644984960000|2022-02-16 04:16:00|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|0
1644985540000|2022-02-16 04:25:40|12073.3|12058.3|12073.3|12058.3|12073.3|12058.3|12073.3|12058.3|0
1644985610000|2022-02-16 04:26:50|12070.4|12055.4|12070.8|12055.8|12070.8|12055.8|12068.9|12053.9|0
1644985620000|2022-02-16 04:27:00|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|0
1644985630000|2022-02-16 04:27:10|12068.9|12053.9|12068.9|12053.9|12069.4|12054.4|12068.4|12053.4|0
1644985650000|2022-02-16 04:27:30|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|0
1644985660000|2022-02-16 04:27:40|12068.9|12053.9|12068.9|12053.9|12068.9|12053.9|12068.9|12053.9|0
1644985840000|2022-02-16 04:30:40|12069.9|12054.9|12069.4|12054.4|12069.9|12054.9|12069.4|12054.4|0
1644985980000|2022-02-16 04:33:00|12068.9|12053.9|12068.9|12053.9|12068.9|12053.9|12068.9|12053.9|0
1644986050000|2022-02-16 04:34:10|12068.4|12053.4|12068.4|12053.4|12069.4|12054.4|12068.4|12053.4|0
1644986060000|2022-02-16 04:34:20|12069.4|12054.4|12068.4|12053.4|12069.4|12054.4|12068.4|12053.4|0
1644986070000|2022-02-16 04:34:30|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|12068.4|12053.4|0
1644986080000|2022-02-16 04:34:40|12068.9|12053.9|12068.9|12053.9|12069.4|12054.4|12068.4|12053.4|0
1644986090000|2022-02-16 04:34:50|12068.4|12053.4|12069.4|12054.4|12069.4|12054.4|12068.4|12053.4|0
1644986100000|2022-02-16 04:35:00|12068.9|12053.9|12068.9|12053.9|12068.9|12053.9|12068.9|12053.9|0
1644986120000|2022-02-16 04:35:20|12068.4|12053.4|12069.3|12054.3|12069.3|12054.3|12068.4|12053.4|0
1644986130000|2022-02-16 04:35:30|12068.4|12053.4|12068.9|12053.9|12069.3|12054.3|12068.3|12053.3|0
1644986140000|2022-02-16 04:35:40|12068.4|12053.4|12069.3|12054.3|12069.3|12054.3|12068.4|12053.4|0
1644986150000|2022-02-16 04:35:50|12068.4|12053.4|12068.4|12053.4|12068.9|12053.9|12067.9|12052.9|0
1644986160000|2022-02-16 04:36:00|12068.8|12053.8|12067.9|12052.9|12068.9|12053.9|12067.9|12052.9|0
1644986530000|2022-02-16 04:42:10|12068|12053|12070.3|12055.3|12070.3|12055.3|12068|12053|4
1644986540000|2022-02-16 04:42:20|12070.9|12055.9|12070.9|12055.9|12071.4|12056.4|12070.9|12055.9|0
1644986550000|2022-02-16 04:42:30|12070.8|12055.8|12070.9|12055.9|12070.9|12055.9|12070.4|12055.4|0
1644986660000|2022-02-16 04:44:20|12070.8|12055.8|12071.4|12056.4|12071.4|12056.4|12070.4|12055.4|0
1644986670000|2022-02-16 04:44:30|12071.9|12056.9|12072.8|12057.8|12072.8|12057.8|12071.9|12056.9|0
1644986680000|2022-02-16 04:44:40|12071.4|12056.4|12072.8|12057.8|12072.8|12057.8|12071.4|12056.4|0
1644986690000|2022-02-16 04:44:50|12072.3|12057.3|12072.3|12057.3|12072.3|12057.3|12072.3|12057.3|0
1644986700000|2022-02-16 04:45:00|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|0
1644986830000|2022-02-16 04:47:10|12072.3|12057.3|12072.3|12057.3|12072.3|12057.3|12072.3|12057.3|0
1644986930000|2022-02-16 04:48:50|12071.8|12056.8|12071.8|12056.8|12071.8|12056.8|12071.8|12056.8|0
1644986950000|2022-02-16 04:49:10|12071.4|12056.4|12071.4|12056.4|12071.4|12056.4|12071.4|12056.4|0
1644986980000|2022-02-16 04:49:40|12071.8|12056.8|12071.8|12056.8|12071.8|12056.8|12071.8|12056.8|0
1644987120000|2022-02-16 04:52:00|12071.9|12056.9|12072.3|12057.3|12072.3|12057.3|12071.9|12056.9|0
1644987300000|2022-02-16 04:55:00|12071.4|12056.4|12071.4|12056.4|12071.4|12056.4|12071.4|12056.4|0
1644987360000|2022-02-16 04:56:00|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|0
1644987440000|2022-02-16 04:57:20|12071.8|12056.8|12072.3|12057.3|12072.3|12057.3|12071.8|12056.8|0
1644987560000|2022-02-16 04:59:20|12071.8|12056.8|12071.8|12056.8|12071.8|12056.8|12071.8|12056.8|0
1644987590000|2022-02-16 04:59:50|||||||||1
1644987870000|2022-02-16 05:04:30|12071.3|12056.3|12071.8|12056.8|12071.8|12056.8|12071.3|12056.3|1
1644987910000|2022-02-16 05:05:10|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|0
1644987920000|2022-02-16 05:05:20|12070.8|12055.8|12072.3|12057.3|12072.3|12057.3|12070.8|12055.8|0
1644987930000|2022-02-16 05:05:30|12072.4|12057.4|12073.8|12058.8|12073.8|12058.8|12072.4|12057.4|0
1644988330000|2022-02-16 05:12:10|||||||||1
1644988380000|2022-02-16 05:13:00|12073.7|12058.7|12072.3|12057.3|12073.7|12058.7|12072.3|12057.3|0
1644988400000|2022-02-16 05:13:20|12070.9|12055.9|12070.4|12055.4|12071.8|12056.8|12070.4|12055.4|0
1644988410000|2022-02-16 05:13:30|12070.8|12055.8|12070.8|12055.8|12070.8|12055.8|12070.8|12055.8|0
1644988490000|2022-02-16 05:14:50|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|0
1644988500000|2022-02-16 05:15:00|||||||||1
1644988510000|2022-02-16 05:15:10|12070.8|12055.8|12070.4|12055.4|12070.8|12055.8|12070.4|12055.4|0
1644988590000|2022-02-16 05:16:30|12070.3|12055.3|12070.3|12055.3|12070.3|12055.3|12070.3|12055.3|0
1644988740000|2022-02-16 05:19:00|12068.9|12053.9|12068.9|12053.9|12068.9|12053.9|12068.9|12053.9|0
1644988770000|2022-02-16 05:19:30|12069|12054|12069.9|12054.9|12069.9|12054.9|12069|12054|0
1644988780000|2022-02-16 05:19:40|12070.3|12055.3|12070.3|12055.3|12070.3|12055.3|12070.3|12055.3|0
1644989250000|2022-02-16 05:27:30|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|1
1644989420000|2022-02-16 05:30:20|12069.4|12054.4|12069.9|12054.9|12069.9|12054.9|12069.4|12054.4|2
1644989430000|2022-02-16 05:30:30|12070.3|12055.3|12069.7|12054.7|12070.3|12055.3|12069.7|12054.7|0
1644989480000|2022-02-16 05:31:20|12070.7|12055.7|12070.8|12055.8|12070.8|12055.8|12070.7|12055.7|1
1644989580000|2022-02-16 05:33:00|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|0
1644989590000|2022-02-16 05:33:10|12074.2|12059.2|12075.2|12060.2|12075.2|12060.2|12074.2|12059.2|0
1644989700000|2022-02-16 05:35:00|12073.8|12058.8|12073.8|12058.8|12073.8|12058.8|12073.8|12058.8|0
1644989710000|2022-02-16 05:35:10|12074.3|12059.3|12074.3|12059.3|12074.3|12059.3|12074.3|12059.3|0
1644989730000|2022-02-16 05:35:30|12073.8|12058.8|12073.5|12058.5|12073.8|12058.8|12073.5|12058.5|38
1644989740000|2022-02-16 05:35:40|12072.6|12057.6|12072.6|12057.6|12072.6|12057.6|12072.6|12057.6|0
1644989750000|2022-02-16 05:35:50|12072.5|12057.5|12072.5|12057.5|12072.5|12057.5|12072.5|12057.5|0
1644990040000|2022-02-16 05:40:40|12072.4|12057.4|12072.5|12057.5|12072.5|12057.5|12072.4|12057.4|0
1644990110000|2022-02-16 05:41:50|12073|12058|12074|12059|12074|12059|12073|12058|0
1644990120000|2022-02-16 05:42:00|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|0
1644990130000|2022-02-16 05:42:10|12075.4|12060.4|12078|12063|12078|12063|12074.5|12059.5|0
1644990180000|2022-02-16 05:43:00|12077.9|12062.9|12077.9|12062.9|12077.9|12062.9|12077.9|12062.9|0
1644990200000|2022-02-16 05:43:20|12082.9|12057.9|12082.9|12057.9|12082.9|12057.9|12082.9|12057.9|0
1644990210000|2022-02-16 05:43:30|12082.4|12057.4|12082.4|12057.4|12082.4|12057.4|12082.4|12057.4|0
1644990360000|2022-02-16 05:46:00|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|0
1644990370000|2022-02-16 05:46:10|12078.4|12063.4|12078.4|12063.4|12078.4|12063.4|12078.4|12063.4|0
1644990430000|2022-02-16 05:47:10|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|0
1644990480000|2022-02-16 05:48:00|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|0
1644990540000|2022-02-16 05:49:00|12074.3|12059.3|12071.9|12056.9|12074.3|12059.3|12071.9|12056.9|0
1644990560000|2022-02-16 05:49:20|12071.7|12056.7|12067.5|12052.5|12071.7|12056.7|12067.5|12052.5|0
1644990700000|2022-02-16 05:51:40|12065.6|12050.6|12066.1|12051.1|12066.1|12051.1|12065.6|12050.6|0
1644990800000|2022-02-16 05:53:20|12066.2|12051.2|12066.1|12051.1|12066.2|12051.2|12066.1|12051.1|0
1644991010000|2022-02-16 05:56:50|12066.6|12051.6|12066.1|12051.1|12066.6|12051.6|12065.6|12050.6|0
1644991190000|2022-02-16 05:59:50|12065.6|12050.6|12065.7|12050.7|12066.7|12051.7|12064.6|12049.6|1
1644991200000|2022-02-16 06:00:00|12065.1|12050.1|12065.6|12050.6|12066.7|12051.7|12065.1|12050.1|0
1644991210000|2022-02-16 06:00:10|12065.1|12050.1|12065.1|12050.1|12065.1|12050.1|12065.1|12050.1|0
1644991220000|2022-02-16 06:00:20|12065.5|12050.5|12071|12056|12071.1|12056.1|12065.5|12050.5|0
1644991230000|2022-02-16 06:00:30|12071.1|12056.1|12070.5|12055.5|12071.1|12056.1|12070.5|12055.5|0
1644991240000|2022-02-16 06:00:40|12070|12055|12070|12055|12070|12055|12070|12055|0
1644991250000|2022-02-16 06:00:50|12070.6|12055.6|12070.6|12055.6|12071.1|12056.1|12068.1|12053.1|0
1644991260000|2022-02-16 06:01:00|12070.1|12055.1|12070.6|12055.6|12070.6|12055.6|12070.1|12055.1|0
1644991270000|2022-02-16 06:01:10|12069.5|12054.5|12068|12053|12069.5|12054.5|12068|12053|0
1644991290000|2022-02-16 06:01:30|12067.5|12052.5|12066.1|12051.1|12067.5|12052.5|12066.1|12051.1|0
1644991300000|2022-02-16 06:01:40|12064.7|12049.7|12063.7|12048.7|12066.1|12051.1|12063.7|12048.7|0
1644991310000|2022-02-16 06:01:50|12063.2|12048.2|12061.7|12046.7|12063.2|12048.2|12061.7|12046.7|0
1644991320000|2022-02-16 06:02:00|12060.7|12045.7|12061.2|12046.2|12061.2|12046.2|12060.7|12045.7|23
1644991380000|2022-02-16 06:03:00|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|0
1644991520000|2022-02-16 06:05:20|12065.5|12050.5|12065.5|12050.5|12065.5|12050.5|12065.5|12050.5|0
1644991530000|2022-02-16 06:05:30|12065.6|12050.6|12065.5|12050.5|12065.6|12050.6|12065.5|12050.5|0
1644991540000|2022-02-16 06:05:40|12064.6|12049.6|12064.6|12049.6|12064.6|12049.6|12064.6|12049.6|0
1644991560000|2022-02-16 06:06:00|12063.9|12048.9|12063.1|12048.1|12066.6|12051.6|12063.1|12048.1|0
1644991570000|2022-02-16 06:06:10|12062.6|12047.6|12062.6|12047.6|12062.6|12047.6|12062.6|12047.6|0
1644991810000|2022-02-16 06:10:10|12062.1|12047.1|12063.6|12048.6|12063.6|12048.6|12060.7|12045.7|1
1644991820000|2022-02-16 06:10:20|12061.7|12046.7|12060.7|12045.7|12062.2|12047.2|12060.7|12045.7|0
1644991830000|2022-02-16 06:10:30|12060.2|12045.2|12058.7|12043.7|12060.2|12045.2|12058.7|12043.7|3
1644991850000|2022-02-16 06:10:50|12059.2|12044.2|12059.2|12044.2|12059.2|12044.2|12059.2|12044.2|3
1644991880000|2022-02-16 06:11:20|12058.8|12043.8|12058.8|12043.8|12058.9|12043.9|12058.8|12043.8|3
1644991940000|2022-02-16 06:12:20|12058.9|12043.9|12060.3|12045.3|12060.3|12045.3|12058.9|12043.9|1
1644991950000|2022-02-16 06:12:30|12059.8|12044.8|12060.3|12045.3|12060.3|12045.3|12059.8|12044.8|0
1644992150000|2022-02-16 06:15:50|||||||||1
1644992160000|2022-02-16 06:16:00|12060.2|12045.2|12060.2|12045.2|12060.2|12045.2|12060.2|12045.2|0
1644992180000|2022-02-16 06:16:20|12060.1|12045.1|12060.1|12045.1|12060.1|12045.1|12060.1|12045.1|0
1644992200000|2022-02-16 06:16:40|12061.1|12046.1|12061.7|12046.7|12061.7|12046.7|12061.1|12046.1|1
1644992210000|2022-02-16 06:16:50|12060.8|12045.8|12060.8|12045.8|12060.8|12045.8|12060.8|12045.8|0
1644992240000|2022-02-16 06:17:20|12060.9|12045.9|12062.8|12047.8|12062.8|12047.8|12060.8|12045.8|0
1644992250000|2022-02-16 06:17:30|||||||||1
1644992260000|2022-02-16 06:17:40|12064.7|12049.7|12064.7|12049.7|12064.7|12049.7|12064.7|12049.7|13
1644992270000|2022-02-16 06:17:50|12065.2|12050.2|12065.2|12050.2|12065.2|12050.2|12065.2|12050.2|0
1644992310000|2022-02-16 06:18:30|12067.7|12052.7|12069.2|12054.2|12069.2|12054.2|12067.7|12052.7|0
1644992380000|2022-02-16 06:19:40|12073.2|12058.2|12073.6|12058.6|12073.6|12058.6|12073.2|12058.2|0
1644992400000|2022-02-16 06:20:00|12073.7|12058.7|12074.1|12059.1|12074.1|12059.1|12073.7|12058.7|0
1644992430000|2022-02-16 06:20:30|12074|12059|12074|12059|12074|12059|12074|12059|0
1644992440000|2022-02-16 06:20:40|12073.7|12058.7|12073.6|12058.6|12073.7|12058.7|12073.6|12058.6|0
1644992480000|2022-02-16 06:21:20|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|0
1644992490000|2022-02-16 06:21:30|12074.5|12059.5|12073.1|12058.1|12074.5|12059.5|12073.1|12058.1|0
1644992520000|2022-02-16 06:22:00|12075.7|12060.7|12078.1|12063.1|12078.1|12063.1|12075.7|12060.7|1
1644992530000|2022-02-16 06:22:10|12077.6|12062.6|12077.7|12062.7|12077.7|12062.7|12077.6|12062.6|1
1644992730000|2022-02-16 06:25:30|12077.6|12062.6|12078.1|12063.1|12078.1|12063.1|12077.6|12062.6|0
1644992770000|2022-02-16 06:26:10|12078.2|12063.2|12080.2|12065.2|12080.2|12065.2|12078.2|12063.2|0
1644992780000|2022-02-16 06:26:20|12080.1|12065.1|12080.1|12065.1|12080.1|12065.1|12080.1|12065.1|1
1644992830000|2022-02-16 06:27:10|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|0
1644993070000|2022-02-16 06:31:10|||||||||1
1644993220000|2022-02-16 06:33:40|12078.9|12063.9|12079.4|12064.4|12079.4|12064.4|12078.9|12063.9|35
1644993320000|2022-02-16 06:35:20|12079.3|12064.3|12079.4|12064.4|12079.4|12064.4|12078.9|12063.9|0
1644993400000|2022-02-16 06:36:40|12079.2|12064.2|12076|12061|12079.2|12064.2|12076|12061|0
1644993410000|2022-02-16 06:36:50|12075.8|12060.8|12071.2|12056.2|12075.8|12060.8|12070.7|12055.7|0
1644993420000|2022-02-16 06:37:00|12072.1|12057.1|12072.1|12057.1|12072.1|12057.1|12072.1|12057.1|0
1644993540000|2022-02-16 06:39:00|12073|12058|12073|12058|12073|12058|12073|12058|0
1644993820000|2022-02-16 06:43:40|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|0
1644993840000|2022-02-16 06:44:00|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|0
1644993860000|2022-02-16 06:44:20|||||||||2
1644993880000|2022-02-16 06:44:40|12069.6|12054.6|12069.6|12054.6|12069.6|12054.6|12069.6|12054.6|0
1644993900000|2022-02-16 06:45:00|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|0
1644993940000|2022-02-16 06:45:40|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|12071.4|12056.4|3
1644994210000|2022-02-16 06:50:10|12070.7|12055.7|12070.7|12055.7|12070.7|12055.7|12070.7|12055.7|0
1644994220000|2022-02-16 06:50:20|12069.2|12054.2|12065.3|12050.3|12069.2|12054.2|12065.3|12050.3|1
1644994230000|2022-02-16 06:50:30|12064.9|12049.9|12064.9|12049.9|12064.9|12049.9|12064.9|12049.9|1
1644994240000|2022-02-16 06:50:40|12064.4|12049.4|12065.3|12050.3|12065.3|12050.3|12064.4|12049.4|1
1644994260000|2022-02-16 06:51:00|12064.4|12049.4|12064.4|12049.4|12064.4|12049.4|12064.4|12049.4|0
1644994270000|2022-02-16 06:51:10|12064.9|12049.9|12064.9|12049.9|12064.9|12049.9|12064.9|12049.9|0
1644994320000|2022-02-16 06:52:00|12065.4|12050.4|12065.4|12050.4|12065.4|12050.4|12065.4|12050.4|0
1644994360000|2022-02-16 06:52:40|12067.2|12052.2|12067.3|12052.3|12067.3|12052.3|12067.2|12052.2|0
1644994380000|2022-02-16 06:53:00|12068.3|12053.3|12070.2|12055.2|12070.2|12055.2|12068.3|12053.3|0
1644994390000|2022-02-16 06:53:10|12071.7|12056.7|12071.7|12056.7|12071.7|12056.7|12071.7|12056.7|0
1644994400000|2022-02-16 06:53:20|12074.7|12059.7|12077.1|12062.1|12077.1|12062.1|12074.7|12059.7|0
1644994410000|2022-02-16 06:53:30|12078|12063|12078|12063|12078|12063|12078|12063|0
1644994420000|2022-02-16 06:53:40|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|0
1644994430000|2022-02-16 06:53:50|12079.6|12064.6|12080|12065|12080|12065|12079.6|12064.6|0
1644994450000|2022-02-16 06:54:10|12079.6|12064.6|12072.2|12057.2|12079.6|12064.6|12072.2|12057.2|0
1644994460000|2022-02-16 06:54:20|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|0
1644994470000|2022-02-16 06:54:30|12068.4|12053.4|12067.4|12052.4|12068.4|12053.4|12067.4|12052.4|1
1644994480000|2022-02-16 06:54:40|12067.9|12052.9|12067.9|12052.9|12067.9|12052.9|12067.9|12052.9|0
1644994570000|2022-02-16 06:56:10|12068.8|12053.8|12068.7|12053.7|12068.8|12053.8|12068.7|12053.7|0
1644994590000|2022-02-16 06:56:30|12066.9|12051.9|12066.9|12051.9|12066.9|12051.9|12066.9|12051.9|0
1644994600000|2022-02-16 06:56:40|12063.4|12048.4|12065.5|12050.5|12065.5|12050.5|12063.4|12048.4|1
1644994620000|2022-02-16 06:57:00|12066|12051|12065.9|12050.9|12066|12051|12065.9|12050.9|0
1644994630000|2022-02-16 06:57:10|12065.5|12050.5|12065.2|12050.2|12065.5|12050.5|12065.2|12050.2|1
1644994680000|2022-02-16 06:58:00|||||||||1
1644994690000|2022-02-16 06:58:10|12070.1|12045.1|12070.1|12045.1|12070.1|12045.1|12070.1|12045.1|0
1644994710000|2022-02-16 06:58:30|12068.8|12043.8|12068.8|12043.8|12068.8|12043.8|12068.8|12043.8|0
1644994720000|2022-02-16 06:58:40|12068.7|12043.7|12063.7|12048.7|12068.7|12048.8|12062.8|12042.8|0
1644994730000|2022-02-16 06:58:50|12063.2|12048.2|12062.8|12047.8|12063.3|12048.3|12062.3|12047.3|0
1644994740000|2022-02-16 06:59:00|12063.7|12048.7|12062.3|12047.3|12063.7|12048.7|12062.3|12047.3|0
1644994780000|2022-02-16 06:59:40|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|0
1644994790000|2022-02-16 06:59:50|12064.6|12049.6|12063.3|12048.3|12064.8|12049.8|12063.3|12048.3|1
1644994800000|2022-02-16 07:00:00|12064.3|12049.3|12061.3|12046.3|12066.3|12051.3|12060.8|12045.8|0
1644994810000|2022-02-16 07:00:10|12061.2|12046.2|12061.2|12046.2|12061.2|12046.2|12061.2|12046.2|0
1644994860000|2022-02-16 07:01:00|12059.8|12044.8|12060.8|12045.8|12060.8|12045.8|12059.8|12044.8|0
1644994880000|2022-02-16 07:01:20|12062.2|12047.2|12062.2|12047.2|12062.2|12047.2|12062.2|12047.2|0
1644994890000|2022-02-16 07:01:30|12062.3|12047.3|12062.7|12047.7|12062.7|12047.7|12062.3|12047.3|0
1644994900000|2022-02-16 07:01:40|12062.8|12047.8|12062.8|12047.8|12062.8|12047.8|12062.8|12047.8|1
1644994910000|2022-02-16 07:01:50|12062.7|12047.7|12062.7|12047.7|12062.7|12047.7|12062.7|12047.7|0
1644994920000|2022-02-16 07:02:00|12064.6|12049.6|12067.8|12052.8|12067.8|12052.8|12064.6|12049.6|2
1644994930000|2022-02-16 07:02:10|12067.3|12052.3|12067.3|12052.3|12067.3|12052.3|12067.3|12052.3|0
1644994940000|2022-02-16 07:02:20|12067.2|12052.2|12065.8|12050.8|12067.2|12052.2|12065.8|12050.8|2
1644994950000|2022-02-16 07:02:30|12065.3|12050.3|12062.2|12047.2|12065.3|12050.3|12062.2|12047.2|0
1644994960000|2022-02-16 07:02:40|12064.8|12049.8|12064.7|12049.7|12064.8|12049.8|12064.7|12049.7|2
1644994980000|2022-02-16 07:03:00|12066.7|12051.7|12067.2|12052.2|12067.7|12052.7|12066.7|12051.7|1
1644995000000|2022-02-16 07:03:20|12071.7|12056.7|12071.7|12056.7|12071.7|12056.7|12071.7|12056.7|0
1644995010000|2022-02-16 07:03:30|12072.7|12057.7|12072.7|12057.7|12072.7|12057.7|12072.7|12057.7|0
1644995040000|2022-02-16 07:04:00|12074.1|12059.1|12074.1|12059.1|12074.1|12059.1|12074.1|12059.1|0
1644995060000|2022-02-16 07:04:20|12072.2|12057.2|12071.7|12056.7|12072.2|12057.2|12071.7|12056.7|0
1644995130000|2022-02-16 07:05:30|12075.2|12060.2|12075.2|12060.2|12075.7|12060.7|12075.2|12060.2|0
1644995140000|2022-02-16 07:05:40|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|0
1644995160000|2022-02-16 07:06:00|12076.2|12061.2|12076.2|12061.2|12076.2|12061.2|12076.2|12061.2|0
1644995170000|2022-02-16 07:06:10|12077.6|12062.6|12077.6|12062.6|12077.6|12062.6|12077.6|12062.6|0
1644995220000|2022-02-16 07:07:00|12075.6|12060.6|12074.7|12059.7|12077.5|12062.5|12074.7|12059.7|0
1644995280000|2022-02-16 07:08:00|12075.2|12060.2|12076.2|12061.2|12076.7|12061.7|12075.2|12060.2|0
1644995310000|2022-02-16 07:08:30|12077.1|12062.1|12077.1|12062.1|12077.1|12062.1|12077.1|12062.1|0
1644995330000|2022-02-16 07:08:50|12077.7|12062.7|12072.7|12057.7|12082.7|12062.7|12072.7|12053.7|6
1644995440000|2022-02-16 07:10:40|12072.2|12057.2|12072.2|12057.2|12072.7|12057.7|12072.2|12057.2|0
1644995460000|2022-02-16 07:11:00|12072.7|12057.7|12073.2|12058.2|12073.2|12058.2|12072.7|12057.7|0
1644995490000|2022-02-16 07:11:30|12072.7|12057.7|12072.7|12057.7|12072.7|12057.7|12072.7|12057.7|0
1644995520000|2022-02-16 07:12:00|12072.2|12057.2|12072.7|12057.7|12072.7|12057.7|12072.2|12057.2|0
1644995530000|2022-02-16 07:12:10|12071.7|12056.7|12071.2|12056.2|12071.7|12056.7|12071.2|12056.2|0
1644995540000|2022-02-16 07:12:20|12071.9|12056.9|12074.2|12059.2|12074.2|12059.2|12071.9|12056.9|0
1644995580000|2022-02-16 07:13:00|12075.2|12060.2|12076.2|12061.2|12076.2|12061.2|12075.2|12060.2|0
1644995610000|2022-02-16 07:13:30|12076.7|12061.7|12078.2|12063.2|12078.2|12063.2|12076.7|12061.7|1
1644995620000|2022-02-16 07:13:40|12079.1|12064.1|12079.1|12064.1|12079.1|12064.1|12079.1|12064.1|0
1644995680000|2022-02-16 07:14:40|12079|12064|12079|12064|12079|12064|12079|12064|0
1644995690000|2022-02-16 07:14:50|12078.1|12063.1|12078.6|12063.6|12078.6|12063.6|12078.1|12063.1|0
1644995700000|2022-02-16 07:15:00|12078.9|12063.9|12080.7|12065.7|12080.7|12065.7|12078.9|12063.9|1
1644995710000|2022-02-16 07:15:10|12082.1|12067.1|12079.1|12064.1|12082.1|12067.1|12079.1|12064.1|0
1644995740000|2022-02-16 07:15:40|12076.6|12061.6|12077.1|12062.1|12077.1|12062.1|12076.6|12061.6|0
1644995760000|2022-02-16 07:16:00|12076.6|12061.6|12076.6|12061.6|12076.6|12061.6|12076.1|12061.1|0
1644995770000|2022-02-16 07:16:10|12077.1|12062.1|12077.1|12062.1|12077.1|12062.1|12077.1|12062.1|0
1644995810000|2022-02-16 07:16:50|12077|12062|12078.1|12063.1|12078.1|12063.1|12077|12062|0
1644995820000|2022-02-16 07:17:00|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|0
1644995880000|2022-02-16 07:18:00|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|0
1644995890000|2022-02-16 07:18:10|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|0
1644995900000|2022-02-16 07:18:20|12077.1|12062.1|12077.1|12062.1|12077.1|12062.1|12077.1|12062.1|0
1644995920000|2022-02-16 07:18:40|12075.1|12060.1|12075.1|12060.1|12075.1|12060.1|12075.1|12060.1|0
1644995930000|2022-02-16 07:18:50|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|0
1644995970000|2022-02-16 07:19:30|12076.6|12061.6|12077.6|12062.6|12078.1|12063.1|12076.6|12061.6|0
1644996000000|2022-02-16 07:20:00|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|0
1644996060000|2022-02-16 07:21:00|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|0
1644996120000|2022-02-16 07:22:00|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|0
1644996130000|2022-02-16 07:22:10|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|0
1644996140000|2022-02-16 07:22:20|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|0
1644996180000|2022-02-16 07:23:00|12077.6|12062.6|12077.6|12062.6|12077.6|12062.6|12077.1|12062.1|0
1644996190000|2022-02-16 07:23:10|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|0
1644996240000|2022-02-16 07:24:00|12077.6|12062.6|12078.1|12063.1|12078.1|12063.1|12077.6|12062.6|0
1644996300000|2022-02-16 07:25:00|12077.6|12062.6|12078.1|12063.1|12078.1|12063.1|12077.6|12062.6|0
1644996330000|2022-02-16 07:25:30|12078.4|12063.4|12078.1|12063.1|12078.4|12063.4|12078.1|12063.1|1
1644996350000|2022-02-16 07:25:50|12076.6|12061.6|12075.1|12060.1|12076.6|12061.6|12075.1|12060.1|0
1644996360000|2022-02-16 07:26:00|12075.6|12060.6|12075.6|12060.6|12075.6|12060.6|12075.6|12060.6|0
1644996370000|2022-02-16 07:26:10|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|0
1644996410000|2022-02-16 07:26:50|12075|12060|12075|12060|12075|12060|12075|12060|8
1644996420000|2022-02-16 07:27:00|12080.5|12055.5|12080.5|12055.5|12080.5|12055.5|12080.5|12055.5|0
1644996460000|2022-02-16 07:27:40|12075.6|12060.6|12074.5|12059.5|12076.5|12061.5|12074.5|12059.5|0
1644996540000|2022-02-16 07:29:00|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|0
1644996560000|2022-02-16 07:29:20|||||||||1
1644996580000|2022-02-16 07:29:40|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|0
1644996600000|2022-02-16 07:30:00|12073.8|12058.8|12072.3|12057.3|12073.8|12058.8|12070.8|12055.8|0
1644996610000|2022-02-16 07:30:10|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|0
1644996620000|2022-02-16 07:30:20|12071.2|12056.2|12068.8|12053.8|12071.2|12056.2|12068.3|12053.3|0
1644996630000|2022-02-16 07:30:30|12068.7|12053.7|12068.3|12053.3|12069.3|12054.3|12067.8|12052.8|0
1644996660000|2022-02-16 07:31:00|12065.3|12050.3|12066.3|12051.3|12067.8|12052.8|12065.3|12050.3|0
1644996720000|2022-02-16 07:32:00|12066.8|12051.8|12066.8|12051.8|12066.8|12051.8|12066.8|12051.8|0
1644996730000|2022-02-16 07:32:10|12067|12052|12069.7|12054.7|12069.7|12054.7|12067|12052|0
1644996780000|2022-02-16 07:33:00|12069.8|12054.8|12066.2|12051.2|12069.8|12054.8|12066.2|12051.2|0
1644996790000|2022-02-16 07:33:10|12065.8|12050.8|12065.8|12050.8|12065.8|12050.8|12065.8|12050.8|0
1644996830000|2022-02-16 07:33:50|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|0
1644996850000|2022-02-16 07:34:10|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|0
1644996860000|2022-02-16 07:34:20|12070.7|12055.7|12070.7|12055.7|12070.7|12055.7|12070.7|12055.7|0
1644996930000|2022-02-16 07:35:30|12070.6|12055.6|12067.2|12052.2|12070.6|12055.6|12066.2|12051.2|0
1644996960000|2022-02-16 07:36:00|12067.7|12052.7|12067.7|12052.7|12067.7|12052.7|12067.7|12052.7|0
1644997020000|2022-02-16 07:37:00|12068.2|12053.2|12068.2|12053.2|12068.2|12053.2|12068.2|12053.2|0
1644997080000|2022-02-16 07:38:00|12068.7|12053.7|12069.8|12054.8|12070.2|12055.2|12068.7|12053.7|0
1644997090000|2022-02-16 07:38:10|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|0
1644997140000|2022-02-16 07:39:00|12069.7|12054.7|12069.8|12054.8|12069.8|12054.8|12069.7|12054.7|0
1644997150000|2022-02-16 07:39:10|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|0
1644997170000|2022-02-16 07:39:30|12069.7|12054.7|12069.6|12054.6|12069.7|12054.7|12069.6|12054.6|0
1644997180000|2022-02-16 07:39:40|12068.2|12053.2|12068.2|12053.2|12068.2|12053.2|12068.2|12053.2|0
1644997200000|2022-02-16 07:40:00|12068.3|12053.3|12069.7|12054.7|12069.7|12054.7|12068.3|12053.3|0
1644997210000|2022-02-16 07:40:10|12069.2|12054.2|12069.2|12054.2|12069.2|12054.2|12069.2|12054.2|0
1644997260000|2022-02-16 07:41:00|12069.3|12054.3|12070.2|12055.2|12070.2|12055.2|12069.3|12054.3|0
1644997270000|2022-02-16 07:41:10|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|0
1644997280000|2022-02-16 07:41:20|12069.2|12054.2|12069.3|12054.3|12069.7|12054.7|12069.2|12054.2|0
1644997290000|2022-02-16 07:41:30|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|0
1644997320000|2022-02-16 07:42:00|12068.2|12053.2|12066.2|12051.2|12068.2|12053.2|12066.2|12051.2|0
1644997370000|2022-02-16 07:42:50|12066.3|12051.3|12066.7|12051.7|12066.7|12051.7|12066.3|12051.3|0
1644997380000|2022-02-16 07:43:00|12063.3|12048.3|12061.9|12046.9|12063.4|12048.4|12061.9|12046.9|0
1644997400000|2022-02-16 07:43:20|12061.4|12046.4|12061.4|12046.4|12061.4|12046.4|12061.4|12046.4|0
1644997510000|2022-02-16 07:45:10|12061.9|12046.9|12061.9|12046.9|12061.9|12046.9|12061.9|12046.9|0
1644997560000|2022-02-16 07:46:00|12061.8|12046.8|12061.8|12046.8|12061.8|12046.8|12060.9|12045.9|0
1644997570000|2022-02-16 07:46:10|12061.4|12046.4|12061.4|12046.4|12061.4|12046.4|12061.4|12046.4|0
1644997610000|2022-02-16 07:46:50|12059.9|12044.9|12059.9|12044.9|12059.9|12044.9|12059.9|12044.9|0
1644997620000|2022-02-16 07:47:00|12058|12043|12058|12043|12058|12043|12058|12043|0
1644997750000|2022-02-16 07:49:10|12058.1|12043.1|12064.3|12049.3|12064.3|12049.3|12058.1|12043.1|0
1644997780000|2022-02-16 07:49:40|12064.4|12049.4|12066.3|12051.3|12066.3|12051.3|12064.3|12049.3|0
1644997790000|2022-02-16 07:49:50|12067.3|12052.3|12062.9|12047.9|12067.3|12052.3|12062.9|12047.9|0
1644997800000|2022-02-16 07:50:00|12063.3|12048.3|12063.3|12048.3|12063.3|12048.3|12063.3|12048.3|0
1644997810000|2022-02-16 07:50:10|12061.9|12046.9|12061.9|12046.9|12061.9|12046.9|12061.9|12046.9|0
1644997830000|2022-02-16 07:50:30|12061.4|12046.4|12061.4|12046.4|12061.4|12046.4|12061.4|12046.4|0
1644997870000|2022-02-16 07:51:10|12062.4|12047.4|12062.4|12047.4|12062.4|12047.4|12062.4|12047.4|0
1644997930000|2022-02-16 07:52:10|12062.8|12047.8|12062.8|12047.8|12062.8|12047.8|12062.8|12047.8|0
1644997990000|2022-02-16 07:53:10|12062.4|12047.4|12062.4|12047.4|12062.4|12047.4|12062.4|12047.4|0
1644998040000|2022-02-16 07:54:00|12062.2|12047.2|12060|12045|12062.2|12047.2|12060|12045|0
1644998050000|2022-02-16 07:54:10|12060.5|12045.5|12060.5|12045.5|12060.5|12045.5|12060.5|12045.5|0
1644998080000|2022-02-16 07:54:40|12059.5|12044.5|12059.5|12044.5|12059.5|12044.5|12059.5|12044.5|0
1644998250000|2022-02-16 07:57:30|12059.9|12044.9|12059.9|12044.9|12059.9|12044.9|12059.9|12044.9|0
1644998290000|2022-02-16 07:58:10|12060.4|12045.4|12060.4|12045.4|12060.4|12045.4|12060.4|12045.4|0
1644998300000|2022-02-16 07:58:20|12062.3|12047.3|12062.3|12047.3|12062.3|12047.3|12062.3|12047.3|1
1644998310000|2022-02-16 07:58:30|12062.4|12047.4|12060.9|12045.9|12062.4|12047.4|12060.9|12045.9|0
1644998320000|2022-02-16 07:58:40|12059.5|12044.5|12059.5|12044.5|12059.5|12044.5|12059.5|12044.5|0
1644998350000|2022-02-16 07:59:10|12060.4|12045.4|12060.4|12045.4|12060.4|12045.4|12060.4|12045.4|0
1644998400000|2022-02-16 08:00:00|12060.8|12045.8|12060.8|12045.8|12060.8|12045.8|12060.8|12045.8|0
1644998410000|2022-02-16 08:00:10|12063.6|12048.6|12058.3|12043.3|12066.4|12051.4|12058.2|12043.2|32
1644998550000|2022-02-16 08:02:30|12058.2|12043.2|12058.3|12043.3|12059.3|12044.3|12058.2|12043.2|1
1644998560000|2022-02-16 08:02:40|12058.8|12043.8|12058.8|12043.8|12058.8|12043.8|12058.8|12043.8|0
1644998620000|2022-02-16 08:03:40|12058.3|12043.3|12058.2|12043.2|12058.3|12043.3|12057.1|12042.1|1
1644998630000|2022-02-16 08:03:50|12057.3|12042.3|12053.8|12038.8|12057.3|12042.3|12053.8|12038.8|0
1644998640000|2022-02-16 08:04:00|12052.9|12037.9|12052.4|12037.4|12052.9|12037.9|12051.4|12036.4|1
1644998700000|2022-02-16 08:05:00|||||||||1
1644998720000|2022-02-16 08:05:20|12055.8|12040.8|12054.3|12039.3|12055.8|12040.8|12054.3|12039.3|30
1644998740000|2022-02-16 08:05:40|12053.8|12038.8|12053.8|12038.8|12053.8|12038.8|12053.8|12038.8|0
1644998750000|2022-02-16 08:05:50|12053.3|12038.3|12052.8|12037.8|12053.3|12038.3|12052.3|12037.3|0
1644998760000|2022-02-16 08:06:00|12052.3|12037.3|12052.4|12037.4|12052.8|12037.8|12052.3|12037.3|1
1644998770000|2022-02-16 08:06:10|12052.8|12037.8|12052.8|12037.8|12052.8|12037.8|12052.8|12037.8|0
1644998860000|2022-02-16 08:07:40|12053.3|12038.3|12052.9|12037.9|12053.3|12038.3|12052.8|12037.8|0
1644998870000|2022-02-16 08:07:50|12053.3|12038.3|12052.3|12037.3|12053.3|12038.3|12051.8|12036.8|0
1644998880000|2022-02-16 08:08:00|12052.8|12037.8|12052.8|12037.8|12053.3|12038.3|12052.3|12037.3|0
1644998920000|2022-02-16 08:08:40|12052.7|12037.7|12053.2|12038.2|12053.2|12038.2|12052.7|12037.7|0
1644998980000|2022-02-16 08:09:40|12053.3|12038.3|12054.6|12039.6|12054.6|12039.6|12053.3|12038.3|0
1644999000000|2022-02-16 08:10:00|12053.7|12038.7|12054.6|12039.6|12054.6|12039.6|12053.7|12038.7|0
1644999010000|2022-02-16 08:10:10|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|0
1644999040000|2022-02-16 08:10:40|12056.6|12041.6|12055.6|12040.6|12056.6|12041.6|12055.6|12040.6|0
1644999060000|2022-02-16 08:11:00|12057.6|12042.6|12057.6|12042.6|12057.6|12042.6|12057.6|12042.6|0
1644999070000|2022-02-16 08:11:10|12058.1|12043.1|12058.7|12043.7|12059.6|12044.6|12058.1|12043.1|0
1644999120000|2022-02-16 08:12:00|12059.6|12044.6|12061.7|12046.7|12062.6|12047.6|12059.6|12044.6|0
1644999130000|2022-02-16 08:12:10|12061.2|12046.2|12061.2|12046.2|12061.2|12046.2|12061.2|12046.2|0
1644999180000|2022-02-16 08:13:00|12060.7|12045.7|12063.2|12048.2|12064.6|12049.6|12060.7|12045.7|0
1644999190000|2022-02-16 08:13:10|12063.7|12048.7|12063.7|12048.7|12063.7|12048.7|12063.7|12048.7|0
1644999240000|2022-02-16 08:14:00|12065.1|12050.1|12065.1|12050.1|12065.1|12050.1|12065.1|12050.1|0
1644999280000|2022-02-16 08:14:40|12058.7|12043.7|12055.2|12040.2|12059.2|12044.2|12055.2|12040.2|0
1644999290000|2022-02-16 08:14:50|12053.2|12038.2|12053.7|12038.7|12053.7|12038.7|12053.2|12038.2|0
1644999300000|2022-02-16 08:15:00|12053.2|12038.2|12056.2|12041.2|12056.2|12041.2|12053.2|12038.2|0
1644999310000|2022-02-16 08:15:10|12056.6|12041.6|12056.6|12041.6|12056.6|12041.6|12056.6|12041.6|0
1644999340000|2022-02-16 08:15:40|12057.1|12042.1|12058.6|12043.6|12058.6|12043.6|12057.1|12042.1|0
1644999350000|2022-02-16 08:15:50|12059.1|12044.1|12059.1|12044.1|12059.1|12044.1|12059.1|12044.1|0
1644999360000|2022-02-16 08:16:00|12059.3|12044.3|12061.7|12046.7|12061.7|12046.7|12059.3|12044.3|0
1644999370000|2022-02-16 08:16:10|12062.6|12047.6|12062.6|12047.6|12062.6|12047.6|12062.6|12047.6|0
1644999420000|2022-02-16 08:17:00|12062.5|12047.5|12063.1|12048.1|12063.1|12048.1|12061.7|12046.7|0
1644999480000|2022-02-16 08:18:00|12062.6|12047.6|12064.1|12049.1|12064.1|12049.1|12062.1|12047.1|0
1644999490000|2022-02-16 08:18:10|12063.6|12048.6|12063.1|12048.1|12064.1|12049.1|12063.1|12048.1|0
1644999520000|2022-02-16 08:18:40|12064.1|12049.1|12066.1|12051.1|12066.1|12051.1|12064.1|12049.1|0
1644999530000|2022-02-16 08:18:50|12067.1|12052.1|12067.1|12052.1|12067.1|12052.1|12067.1|12052.1|0
1644999540000|2022-02-16 08:19:00|12067.6|12052.6|12072.1|12057.1|12072.1|12057.1|12067.6|12052.6|0
1644999550000|2022-02-16 08:19:10|12071.6|12056.6|12066.1|12051.1|12071.6|12056.6|12066.1|12051.1|0
1644999560000|2022-02-16 08:19:20|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|0
1644999570000|2022-02-16 08:19:30|12065.5|12050.5|12065.5|12050.5|12065.5|12050.5|12065.5|12050.5|0
1644999580000|2022-02-16 08:19:40|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|0
1644999590000|2022-02-16 08:19:50|12060.8|12045.8|12060.2|12045.2|12060.8|12045.8|12060.2|12045.2|0
1644999610000|2022-02-16 08:20:10|12060.7|12045.7|12063.1|12048.1|12064.1|12049.1|12060.7|12045.7|0
1644999660000|2022-02-16 08:21:00|12063|12048|12061.6|12046.6|12063|12048|12061.2|12046.2|0
1644999690000|2022-02-16 08:21:30|12061.5|12046.5|12060.6|12045.6|12061.5|12046.5|12060.6|12045.6|0
1644999720000|2022-02-16 08:22:00|12060.5|12045.5|12059.6|12044.6|12060.5|12045.5|12058.1|12043.1|0
1644999730000|2022-02-16 08:22:10|12061.1|12046.1|12058.6|12043.6|12061.1|12046.1|12058.1|12043.1|0
1644999740000|2022-02-16 08:22:20|12058.1|12043.1|12058.1|12043.1|12058.1|12043.1|12058.1|12043.1|0
1644999760000|2022-02-16 08:22:40|12058|12043|12058|12043|12058|12043|12058|12043|0
1644999780000|2022-02-16 08:23:00|12058.1|12043.1|12060.5|12045.5|12061.5|12046.5|12058.1|12043.1|0
1644999790000|2022-02-16 08:23:10|12060.6|12045.6|12061.5|12046.5|12061.5|12046.5|12060.6|12045.6|0
1644999800000|2022-02-16 08:23:20|12065|12050|12061.5|12046.5|12065|12050|12061.5|12046.5|0
1644999830000|2022-02-16 08:23:50|12060.5|12045.5|12060.5|12045.5|12060.5|12045.5|12060.5|12045.5|0
1644999840000|2022-02-16 08:24:00|12060|12045|12060.5|12045.5|12060.5|12045.5|12060|12045|0
1644999900000|2022-02-16 08:25:00|12060.4|12045.4|12059.5|12044.5|12060.4|12045.4|12058.1|12043.1|0
1644999910000|2022-02-16 08:25:10|12059|12044|12058.5|12043.5|12059.5|12044.5|12058.5|12043.5|0
1644999920000|2022-02-16 08:25:20|12058.7|12043.7|12059.6|12044.6|12059.6|12044.6|12058.7|12043.7|4
1644999960000|2022-02-16 08:26:00|12059.8|12044.8|12061.6|12046.6|12061.6|12046.6|12059.8|12044.8|0
1645000010000|2022-02-16 08:26:50|12061.1|12046.1|12061.1|12046.1|12061.1|12046.1|12061.1|12046.1|0
1645000020000|2022-02-16 08:27:00|12061|12046|12063.1|12048.1|12064.1|12049.1|12061|12046|0
1645000030000|2022-02-16 08:27:10|12063|12048|12062.6|12047.6|12063|12048|12062.6|12047.6|0
1645000070000|2022-02-16 08:27:50|12063.6|12048.6|12063.6|12048.6|12063.6|12048.6|12063.6|12048.6|0
1645000080000|2022-02-16 08:28:00|12064.6|12049.6|12064.6|12049.6|12064.6|12049.6|12064.6|12049.6|0
1645000090000|2022-02-16 08:28:10|12065.6|12050.6|12066.6|12051.6|12066.6|12051.6|12065.5|12050.5|0
1645000120000|2022-02-16 08:28:40|12066.5|12051.5|12065.6|12050.6|12066.5|12051.5|12065.6|12050.6|0
1645000140000|2022-02-16 08:29:00|12066.1|12051.1|12066.1|12051.1|12066.1|12051.1|12066.1|12051.1|0
1645000160000|2022-02-16 08:29:20|12066.6|12051.6|12066.6|12051.6|12066.6|12051.6|12066.6|12051.6|0
1645000180000|2022-02-16 08:29:40|12067.6|12052.6|12066.6|12051.6|12067.6|12052.6|12066.1|12051.1|0
1645000190000|2022-02-16 08:29:50|12070.6|12055.6|12067.6|12052.6|12070.6|12055.6|12067.1|12052.1|0
1645000200000|2022-02-16 08:30:00|12068.1|12053.1|12068.6|12053.6|12068.6|12053.6|12068.1|12053.1|0
1645000220000|2022-02-16 08:30:20|12067.6|12052.6|12067.6|12052.6|12067.6|12052.6|12067.6|12052.6|0
1645000230000|2022-02-16 08:30:30|12067.1|12052.1|12067.1|12052.1|12067.1|12052.1|12067.1|12052.1|0
1645000240000|2022-02-16 08:30:40|12067|12052|12068.5|12053.5|12069|12054|12067|12052|0
1645000260000|2022-02-16 08:31:00|12069|12054|12068.5|12053.5|12070|12055|12068.5|12053.5|0
1645000280000|2022-02-16 08:31:20|12069|12054|12069|12054|12069|12054|12069|12054|1
1645000290000|2022-02-16 08:31:30|12070.6|12055.6|12070.5|12055.5|12070.6|12055.6|12070.5|12055.5|2
1645000310000|2022-02-16 08:31:50|12072.1|12057.1|12072.1|12057.1|12072.1|12057.1|12072.1|12057.1|1
1645000320000|2022-02-16 08:32:00|12072.6|12057.6|12072.5|12057.5|12072.6|12057.6|12072.5|12057.5|0
1645000370000|2022-02-16 08:32:50|12073|12058|12073|12058|12073|12058|12073|12058|0
1645000380000|2022-02-16 08:33:00|12072.5|12057.5|12068.1|12053.1|12072.5|12057.5|12068.1|12053.1|0
1645000390000|2022-02-16 08:33:10|12068.5|12053.5|12068.5|12053.5|12068.5|12053.5|12068.5|12053.5|0
1645000440000|2022-02-16 08:34:00|12069|12054|12069|12054|12069|12054|12069|12054|0
1645000460000|2022-02-16 08:34:20|12070.6|12055.6|12071.6|12056.6|12071.6|12056.6|12070.6|12055.6|1
1645000500000|2022-02-16 08:35:00|12071.5|12056.5|12070.1|12055.1|12071.5|12056.5|12070.1|12055.1|0
1645000510000|2022-02-16 08:35:10|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|0
1645000520000|2022-02-16 08:35:20|12071.1|12056.1|12071.1|12056.1|12071.1|12056.1|12071.1|12056.1|0
1645000570000|2022-02-16 08:36:10|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|0
1645000580000|2022-02-16 08:36:20|12072.1|12057.1|12072.1|12057.1|12072.1|12057.1|12072.1|12057.1|0
1645000590000|2022-02-16 08:36:30|12072|12057|12071.6|12056.6|12072|12057|12071.6|12056.6|0
1645000620000|2022-02-16 08:37:00|12072.1|12057.1|12072.1|12057.1|12072.1|12057.1|12072.1|12057.1|0
1645000680000|2022-02-16 08:38:00|12072.6|12057.6|12072.6|12057.6|12072.6|12057.6|12072.6|12057.6|0
1645000690000|2022-02-16 08:38:10|12073.1|12058.1|12073.1|12058.1|12073.1|12058.1|12073.1|12058.1|0
1645000740000|2022-02-16 08:39:00|12073.6|12058.6|12069.5|12054.5|12073.6|12058.6|12069.5|12054.5|0
1645000870000|2022-02-16 08:41:10|12069.3|12054.3|12066|12051|12069.3|12054.3|12065.6|12050.6|0
1645000880000|2022-02-16 08:41:20|12064.5|12049.5|12064.5|12049.5|12064.5|12049.5|12064.5|12049.5|0
1645000940000|2022-02-16 08:42:20|12064|12049|12064|12049|12064|12049|12064|12049|0
1645001040000|2022-02-16 08:44:00|12063.5|12048.5|12063.5|12048.5|12063.5|12048.5|12063.5|12048.5|0
1645001050000|2022-02-16 08:44:10|12064|12049|12064.5|12049.5|12064.5|12049.5|12064|12049|0
1645001140000|2022-02-16 08:45:40|12064|12049|12064|12049|12064|12049|12064|12049|0
1645001150000|2022-02-16 08:45:50|12063.5|12048.5|12064|12049|12064|12049|12063.5|12048.5|0
1645001220000|2022-02-16 08:47:00|12064.2|12049.2|12067|12052|12067|12052|12064.2|12049.2|0
1645001230000|2022-02-16 08:47:10|12067.1|12052.1|12067.5|12052.5|12067.5|12052.5|12067.1|12052.1|0
1645001430000|2022-02-16 08:50:30|12066|12051|12066|12051|12066|12051|12066|12051|0
1645001470000|2022-02-16 08:51:10|12067.4|12052.4|12067.6|12052.6|12068.1|12053.1|12067.4|12052.4|1
1645001540000|2022-02-16 08:52:20|12067.7|12052.7|12067.7|12052.7|12067.7|12052.7|12067.7|12052.7|3
1645001610000|2022-02-16 08:53:30|12067.6|12052.6|12067.6|12052.6|12067.6|12052.6|12067.6|12052.6|0
1645001670000|2022-02-16 08:54:30|12067.1|12052.1|12067.1|12052.1|12067.1|12052.1|12067.1|12052.1|0
1645001680000|2022-02-16 08:54:40|12066.9|12051.9|12064.6|12049.6|12066.9|12051.9|12064.6|12049.6|0
1645001700000|2022-02-16 08:55:00|12065.6|12050.6|12064.6|12049.6|12065.6|12050.6|12064.6|12049.6|0
1645001750000|2022-02-16 08:55:50|12064.1|12049.1|12064.1|12049.1|12064.1|12049.1|12064.1|12049.1|0
1645001760000|2022-02-16 08:56:00|12064.6|12049.6|12064.6|12049.6|12064.6|12049.6|12064.6|12049.6|0
1645001840000|2022-02-16 08:57:20|12064.7|12049.7|12064.7|12049.7|12064.7|12049.7|12064.7|12049.7|0
1645001850000|2022-02-16 08:57:30|12064.6|12049.6|12066.2|12051.2|12066.2|12051.2|12064.6|12049.6|2
1645001890000|2022-02-16 08:58:10|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|0
1645001900000|2022-02-16 08:58:20|12067.3|12052.3|12067.7|12052.7|12067.7|12052.7|12067.3|12052.3|0
1645002000000|2022-02-16 09:00:00|12066.2|12051.2|12069.7|12054.7|12069.7|12054.7|12066.2|12051.2|1
1645002010000|2022-02-16 09:00:10|12067.7|12052.7|12069.7|12054.7|12069.7|12054.7|12067.7|12052.7|0
1645002020000|2022-02-16 09:00:20|12067.7|12052.7|12069.7|12054.7|12069.7|12054.7|12067.7|12052.7|0
1645002030000|2022-02-16 09:00:30|12069.6|12054.6|12069.7|12054.7|12069.7|12054.7|12068.2|12053.2|0
1645002040000|2022-02-16 09:00:40|12069.6|12054.6|12069.7|12054.7|12069.7|12054.7|12068.2|12053.2|0
1645002050000|2022-02-16 09:00:50|12068.2|12053.2|12069.7|12054.7|12069.7|12054.7|12068.2|12053.2|0
1645002060000|2022-02-16 09:01:00|12069.6|12054.6|12067.7|12052.7|12069.7|12054.7|12067.7|12052.7|0
1645002070000|2022-02-16 09:01:10|12067.2|12052.2|12068.7|12053.7|12068.7|12053.7|12067.2|12052.2|0
1645002080000|2022-02-16 09:01:20|12068.6|12053.6|12067.2|12052.2|12068.6|12053.6|12067.2|12052.2|0
1645002100000|2022-02-16 09:01:40|12066.2|12051.2|12066.2|12051.2|12066.2|12051.2|12066.2|12051.2|0
1645002120000|2022-02-16 09:02:00|12066.1|12051.1|12062|12047|12066.1|12051.1|12062|12047|4
1645002130000|2022-02-16 09:02:10|12059.8|12044.8|12059.2|12044.2|12059.8|12044.8|12059.2|12044.2|5
1645002180000|2022-02-16 09:03:00|12059.7|12044.7|12059.2|12044.2|12059.7|12044.7|12059.2|12044.2|0
1645002210000|2022-02-16 09:03:30|12059.3|12044.3|12060.2|12045.2|12060.2|12045.2|12059.3|12044.3|0
1645002260000|2022-02-16 09:04:20|12059.7|12044.7|12059.2|12044.2|12059.7|12044.7|12059.2|12044.2|0
1645002300000|2022-02-16 09:05:00|12058.7|12043.7|12058.2|12043.2|12058.7|12043.7|12058.2|12043.2|0
1645002310000|2022-02-16 09:05:10|12058.3|12043.3|12058.3|12043.3|12058.3|12043.3|12058.3|12043.3|2
1645002330000|2022-02-16 09:05:30|12057.8|12042.8|12057.8|12042.8|12057.8|12042.8|12057.8|12042.8|0
1645002360000|2022-02-16 09:06:00|12057.9|12042.9|12057.9|12042.9|12059.6|12044.6|12057.9|12042.9|5
1645002370000|2022-02-16 09:06:10|12057.4|12042.4|12057.4|12042.4|12057.4|12042.4|12057.4|12042.4|0
1645002410000|2022-02-16 09:06:50|12056.9|12041.9|12057.1|12042.1|12057.1|12042.1|12056.9|12041.9|5
1645002420000|2022-02-16 09:07:00|12057|12042|12057|12042|12057|12042|12057|12042|5
1645002440000|2022-02-16 09:07:20|12056.5|12041.5|12056.5|12041.5|12056.5|12041.5|12056.5|12041.5|0
1645002480000|2022-02-16 09:08:00|12054|12039|12054|12039|12054|12039|12054|12039|0
1645002500000|2022-02-16 09:08:20|12053.9|12038.9|12053.9|12038.9|12053.9|12038.9|12053.9|12038.9|0
1645002540000|2022-02-16 09:09:00|12052.4|12037.4|12051.9|12036.9|12052.4|12037.4|12051.9|12036.9|1
1645002550000|2022-02-16 09:09:10|12051.4|12036.4|12051.4|12036.4|12051.4|12036.4|12051.4|12036.4|0
1645002580000|2022-02-16 09:09:40|12051.9|12036.9|12051.9|12036.9|12051.9|12036.9|12051.9|12036.9|0
1645002590000|2022-02-16 09:09:50|12051.4|12036.4|12051.9|12036.9|12051.9|12036.9|12051.4|12036.4|0
1645002600000|2022-02-16 09:10:00|12051.4|12036.4|12044.1|12029.1|12051.4|12036.4|12043.6|12028.6|24
1645002610000|2022-02-16 09:10:10|12043.6|12028.6|12045.1|12030.1|12045.1|12030.1|12043.6|12028.6|0
1645002620000|2022-02-16 09:10:20|12045|12030|12045.5|12030.5|12045.5|12030.5|12045|12030|0
1645002640000|2022-02-16 09:10:40|12045|12030|12043.2|12028.2|12045|12030|12043.2|12028.2|3
1645002650000|2022-02-16 09:10:50|12044.6|12029.6|12044.5|12029.5|12044.6|12029.6|12044.1|12029.1|2
1645002660000|2022-02-16 09:11:00|12044.1|12029.1|12044.1|12029.1|12044.1|12029.1|12044.1|12029.1|1
1645002680000|2022-02-16 09:11:20|12049|12034|12047.5|12032.5|12049|12034|12047.5|12032.5|1
1645002690000|2022-02-16 09:11:30|12048|12033|12047.5|12032.5|12048|12033|12047.5|12032.5|0
1645002700000|2022-02-16 09:11:40|12047.1|12032.1|12047|12032|12049|12034|12047|12032|1
1645002710000|2022-02-16 09:11:50|12046.5|12031.5|12046|12031|12046.5|12031.5|12046|12031|0
1645002720000|2022-02-16 09:12:00|12045.5|12030.5|12045.5|12030.5|12045.5|12030.5|12045.5|12030.5|0
1645002740000|2022-02-16 09:12:20|12045|12030|12045|12030|12045|12030|12045|12030|0
1645002770000|2022-02-16 09:12:50|12044|12029|12044|12029|12044|12029|12044|12029|1
1645002780000|2022-02-16 09:13:00|12044.5|12029.5|12043.5|12028.5|12044.5|12029.5|12043.5|12028.5|0
1645002790000|2022-02-16 09:13:10|12043|12028|12043|12028|12043|12028|12043|12028|4
1645002800000|2022-02-16 09:13:20|12043.1|12028.1|12043.1|12028.1|12043.1|12028.1|12043.1|12028.1|2
1645002810000|2022-02-16 09:13:30|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|1
1645002840000|2022-02-16 09:14:00|12046.2|12031.2|12048.2|12033.2|12048.2|12033.2|12046.2|12031.2|10
1645002850000|2022-02-16 09:14:10|12047.7|12032.7|12047.2|12032.2|12047.7|12032.7|12047.2|12032.2|2
1645002860000|2022-02-16 09:14:20|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|2
1645002870000|2022-02-16 09:14:30|12047.2|12032.2|12047.7|12032.7|12047.7|12032.7|12047.2|12032.2|0
1645002880000|2022-02-16 09:14:40|12047.2|12032.2|12047.7|12032.7|12047.7|12032.7|12047.2|12032.2|0
1645002900000|2022-02-16 09:15:00|12047.8|12032.8|12041.2|12026.2|12048.7|12033.7|12041.2|12026.2|11
1645002910000|2022-02-16 09:15:10|12040.7|12025.7|12041.3|12026.3|12041.3|12026.3|12040.7|12025.7|0
1645002920000|2022-02-16 09:15:20|12040.8|12025.8|12041.3|12026.3|12041.3|12026.3|12040.8|12025.8|0
1645002930000|2022-02-16 09:15:30|12038|12023|12035.2|12020.2|12038|12023|12035.2|12020.2|1
1645002960000|2022-02-16 09:16:00|12034.7|12019.7|12034.7|12019.7|12034.7|12019.7|12034.7|12019.7|0
1645003000000|2022-02-16 09:16:40|12034.9|12019.9|12037.8|12022.8|12037.8|12022.8|12034.9|12019.9|6
1645003010000|2022-02-16 09:16:50|12038.3|12023.3|12039.8|12024.8|12039.8|12024.8|12038.3|12023.3|0
1645003020000|2022-02-16 09:17:00|12036.7|12021.7|12036.7|12021.7|12036.7|12021.7|12036.7|12021.7|4
1645003030000|2022-02-16 09:17:10|12034.7|12019.7|12034.7|12019.7|12034.7|12019.7|12034.7|12019.7|0
1645003040000|2022-02-16 09:17:20|12034.2|12019.2|12033.8|12018.8|12034.7|12019.7|12033.7|12018.7|0
1645003050000|2022-02-16 09:17:30|12034.2|12019.2|12033.7|12018.7|12034.2|12019.2|12033.7|12018.7|2
1645003060000|2022-02-16 09:17:40|||||||||2
1645003080000|2022-02-16 09:18:00|12033.2|12018.2|12032.7|12017.7|12033.2|12018.2|12032.7|12017.7|3
1645003100000|2022-02-16 09:18:20|12032.2|12017.2|12032.2|12017.2|12032.2|12017.2|12032.2|12017.2|0
1645003110000|2022-02-16 09:18:30|12033.8|12018.8|12033.7|12018.7|12033.8|12018.8|12033.7|12018.7|0
1645003120000|2022-02-16 09:18:40|12033.8|12018.8|12034.3|12019.3|12034.3|12019.3|12033.8|12018.8|0
1645003140000|2022-02-16 09:19:00|12035.3|12020.3|12036.3|12021.3|12036.3|12021.3|12035.3|12020.3|4
1645003170000|2022-02-16 09:19:30|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|0
1645003180000|2022-02-16 09:19:40|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|0
1645003200000|2022-02-16 09:20:00|12038.2|12023.2|12038.8|12023.8|12038.8|12023.8|12038.2|12023.2|2
1645003210000|2022-02-16 09:20:10|12037.2|12022.2|12037.3|12022.3|12037.3|12022.3|12037.2|12022.2|0
1645003230000|2022-02-16 09:20:30|12038.2|12023.2|12042.2|12027.2|12042.2|12027.2|12038.2|12023.2|0
1645003240000|2022-02-16 09:20:40|12042.3|12027.3|12043.2|12028.2|12043.2|12028.2|12042.3|12027.3|0
1645003270000|2022-02-16 09:21:10|12043.3|12028.3|12043.7|12028.7|12043.7|12028.7|12043.3|12028.3|0
1645003280000|2022-02-16 09:21:20|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|0
1645003290000|2022-02-16 09:21:30|12042.7|12027.7|12042.2|12027.2|12042.7|12027.7|12042.2|12027.2|0
1645003310000|2022-02-16 09:21:50|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|0
1645003320000|2022-02-16 09:22:00|12041.2|12026.2|12039.3|12024.3|12041.2|12026.2|12039.3|12024.3|4
1645003330000|2022-02-16 09:22:10|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|0
1645003370000|2022-02-16 09:22:50|12039.2|12024.2|12039.6|12024.6|12039.6|12024.6|12038.7|12023.7|0
1645003380000|2022-02-16 09:23:00|12038.7|12023.7|12038.2|12023.2|12041.2|12026.2|12038.2|12023.2|16
1645003390000|2022-02-16 09:23:10|||||||||2
1645003400000|2022-02-16 09:23:20|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|5
1645003410000|2022-02-16 09:23:30|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|0
1645003420000|2022-02-16 09:23:40|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|0
1645003430000|2022-02-16 09:23:50|12036.7|12021.7|12036.7|12021.7|12036.7|12021.7|12036.7|12021.7|0
1645003450000|2022-02-16 09:24:10|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|0
1645003460000|2022-02-16 09:24:20|12035.7|12020.7|12035.7|12020.7|12035.7|12020.7|12035.7|12020.7|0
1645003470000|2022-02-16 09:24:30|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|8
1645003500000|2022-02-16 09:25:00|12035|12020|12035|12020|12035|12020|12035|12020|1
1645003510000|2022-02-16 09:25:10|12032.7|12017.7|12032.7|12017.7|12032.7|12017.7|12032.7|12017.7|0
1645003580000|2022-02-16 09:26:20|12035.2|12020.2|12038.2|12023.2|12038.7|12023.7|12035.2|12020.2|0
1645003590000|2022-02-16 09:26:30|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|0
1645003620000|2022-02-16 09:27:00|12039.2|12024.2|12038.7|12023.7|12039.2|12024.2|12038.7|12023.7|2
1645003630000|2022-02-16 09:27:10|12038.2|12023.2|12037.7|12022.7|12038.2|12023.2|12037.7|12022.7|0
1645003650000|2022-02-16 09:27:30|12037.9|12022.9|12041.7|12026.7|12041.7|12026.7|12037.9|12022.9|0
1645003660000|2022-02-16 09:27:40|12048.7|12033.7|12046.7|12031.7|12048.7|12033.7|12046.7|12031.7|1
1645003680000|2022-02-16 09:28:00|12048.7|12033.7|12051.7|12036.7|12051.7|12036.7|12048.7|12033.7|0
1645003750000|2022-02-16 09:29:10|12052.2|12037.2|12052.2|12037.2|12052.2|12037.2|12052.2|12037.2|0
1645003770000|2022-02-16 09:29:30|12052.7|12037.7|12052.7|12037.7|12052.7|12037.7|12052.7|12037.7|0
1645003830000|2022-02-16 09:30:30|12053|12038|12055.2|12040.2|12056.2|12041.2|12053|12038|0
1645003840000|2022-02-16 09:30:40|12054.7|12039.7|12054.2|12039.2|12054.7|12039.7|12054.2|12039.2|0
1645003850000|2022-02-16 09:30:50|12053.2|12038.2|12053.2|12038.2|12053.2|12038.2|12053.2|12038.2|0
1645003880000|2022-02-16 09:31:20|||||||||3
1645003910000|2022-02-16 09:31:50|12053.7|12038.7|12054.1|12039.1|12054.1|12039.1|12053.7|12038.7|0
1645003920000|2022-02-16 09:32:00|12054.6|12039.6|12054.6|12039.6|12054.6|12039.6|12054.6|12039.6|0
1645003930000|2022-02-16 09:32:10|12054.7|12039.7|12054.7|12039.7|12054.7|12039.7|12054.7|12039.7|0
1645003970000|2022-02-16 09:32:50|12055.2|12040.2|12055.2|12040.2|12055.2|12040.2|12055.2|12040.2|0
1645004000000|2022-02-16 09:33:20|12055.3|12040.3|12056.2|12041.2|12056.2|12041.2|12055.3|12040.3|0
1645004110000|2022-02-16 09:35:10|12054.2|12039.2|12053.2|12038.2|12054.2|12039.2|12053.2|12038.2|0
1645004160000|2022-02-16 09:36:00|12053.7|12038.7|12053.7|12038.7|12053.7|12038.7|12053.7|12038.7|0
1645004190000|2022-02-16 09:36:30|12054.7|12039.7|12054.7|12039.7|12054.7|12039.7|12054.7|12039.7|0
1645004440000|2022-02-16 09:40:40|12055.2|12040.2|12056.7|12041.7|12056.7|12041.7|12055.2|12040.2|0
1645004450000|2022-02-16 09:40:50|12057.2|12042.2|12057.2|12042.2|12057.2|12042.2|12057.2|12042.2|0
1645004460000|2022-02-16 09:41:00|12056.2|12041.2|12054.7|12039.7|12056.2|12041.2|12054.7|12039.7|0
1645004470000|2022-02-16 09:41:10|12054.2|12039.2|12054.2|12039.2|12054.2|12039.2|12054.2|12039.2|0
1645004520000|2022-02-16 09:42:00|12053.7|12038.7|12053.2|12038.2|12053.7|12038.7|12053.2|12038.2|0
1645004540000|2022-02-16 09:42:20|12052.7|12037.7|12052.7|12037.7|12052.7|12037.7|12052.7|12037.7|0
1645004550000|2022-02-16 09:42:30|12052.2|12037.2|12052.2|12037.2|12052.2|12037.2|12052.2|12037.2|0
1645004610000|2022-02-16 09:43:30|12054.2|12039.2|12054.2|12039.2|12054.2|12039.2|12054.2|12039.2|3
1645004620000|2022-02-16 09:43:40|12054.1|12039.1|12053.7|12038.7|12054.1|12039.1|12053.7|12038.7|0
1645004690000|2022-02-16 09:44:50|12053.2|12038.2|12053.2|12038.2|12053.2|12038.2|12053.2|12038.2|0
1645004700000|2022-02-16 09:45:00|12053.7|12038.7|12053.7|12038.7|12053.7|12038.7|12053.7|12038.7|0
1645004730000|2022-02-16 09:45:30|12053.6|12038.6|12052.7|12037.7|12053.6|12038.6|12052.7|12037.7|0
1645004760000|2022-02-16 09:46:00|12051.2|12036.2|12054.2|12039.2|12054.2|12039.2|12051.2|12036.2|5
1645004780000|2022-02-16 09:46:20|12054.7|12039.7|12054.7|12039.7|12054.7|12039.7|12054.7|12039.7|0
1645004800000|2022-02-16 09:46:40|12057.2|12042.2|12057.2|12042.2|12057.2|12042.2|12057.2|12042.2|0
1645004820000|2022-02-16 09:47:00|12057.3|12042.3|12057.6|12042.6|12057.8|12042.8|12057.3|12042.3|4
1645004830000|2022-02-16 09:47:10|12056.2|12041.2|12056.2|12041.2|12056.2|12041.2|12056.2|12041.2|0
1645004850000|2022-02-16 09:47:30|12043.2|12028.2|12040.3|12025.3|12043.2|12028.2|12040.3|12025.3|10
1645004860000|2022-02-16 09:47:40|12037.5|12022.5|12037.2|12022.2|12037.5|12022.5|12037.2|12022.2|1
1645004910000|2022-02-16 09:48:30|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|0
1645004970000|2022-02-16 09:49:30|12040.8|12025.8|12040.8|12025.8|12040.8|12025.8|12040.8|12025.8|0
1645004980000|2022-02-16 09:49:40|12038.7|12023.7|12038.2|12023.2|12038.7|12023.7|12038.2|12023.2|0
1645005000000|2022-02-16 09:50:00|12037.8|12022.8|12037.8|12022.8|12037.8|12022.8|12037.8|12022.8|0
1645005010000|2022-02-16 09:50:10|12037.2|12022.2|12036.7|12021.7|12037.2|12022.2|12036.7|12021.7|0
1645005020000|2022-02-16 09:50:20|12038.8|12023.8|12037.8|12022.8|12038.8|12023.8|12037.8|12022.8|0
1645005120000|2022-02-16 09:52:00|12036.8|12021.8|12035.3|12020.3|12036.8|12021.8|12035.3|12020.3|1
1645005130000|2022-02-16 09:52:10|12035.6|12020.6|12033.8|12018.8|12035.6|12020.6|12033.8|12018.8|0
1645005160000|2022-02-16 09:52:40|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|0
1645005230000|2022-02-16 09:53:50|12033.2|12018.2|12033.2|12018.2|12033.2|12018.2|12033.2|12018.2|0
1645005240000|2022-02-16 09:54:00|12033.3|12018.3|12032.8|12017.8|12033.3|12018.3|12032.8|12017.8|0
1645005250000|2022-02-16 09:54:10|12032.4|12017.4|12032.8|12017.8|12032.8|12017.8|12032.4|12017.4|0
1645005290000|2022-02-16 09:54:50|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|0
1645005300000|2022-02-16 09:55:00|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|2
1645005310000|2022-02-16 09:55:10|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|0
1645005360000|2022-02-16 09:56:00|12036.3|12021.3|12035.9|12020.9|12036.3|12021.3|12035.9|12020.9|0
1645005370000|2022-02-16 09:56:10|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|0
1645005390000|2022-02-16 09:56:30|12034.8|12019.8|12034.7|12019.7|12034.8|12019.8|12034.3|12019.3|0
1645005400000|2022-02-16 09:56:40|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|0
1645005440000|2022-02-16 09:57:20|12034.2|12019.2|12033.8|12018.8|12034.2|12019.2|12033.8|12018.8|0
1645005470000|2022-02-16 09:57:50|12033.9|12018.9|12035.3|12020.3|12035.3|12020.3|12033.9|12018.9|0
1645005490000|2022-02-16 09:58:10|12036.2|12021.2|12036.3|12021.3|12036.3|12021.3|12036.2|12021.2|1
1645005510000|2022-02-16 09:58:30|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|0
1645005520000|2022-02-16 09:58:40|12039.7|12024.7|12040.7|12025.7|12041.2|12026.2|12039.7|12024.7|0
1645005530000|2022-02-16 09:58:50|12040.8|12025.8|12040.8|12025.8|12040.8|12025.8|12040.8|12025.8|1
1645005550000|2022-02-16 09:59:10|12041.3|12026.3|12041.3|12026.3|12041.3|12026.3|12041.3|12026.3|0
1645005620000|2022-02-16 10:00:20|12041.1|12026.1|12039.3|12024.3|12041.1|12026.1|12039.3|12024.3|0
1645005630000|2022-02-16 10:00:30|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|0
1645005680000|2022-02-16 10:01:20|12040.1|12025.1|12037.3|12022.3|12040.1|12025.1|12037.3|12022.3|0
1645005720000|2022-02-16 10:02:00|12036.8|12021.8|12035.8|12020.8|12036.8|12021.8|12035.8|12020.8|0
1645005730000|2022-02-16 10:02:10|12033.8|12018.8|12034.3|12019.3|12034.3|12019.3|12033.8|12018.8|0
1645005740000|2022-02-16 10:02:20|12035.3|12020.3|12035.2|12020.2|12035.3|12020.3|12035.2|12020.2|0
1645005750000|2022-02-16 10:02:30|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|0
1645005780000|2022-02-16 10:03:00|12033.8|12018.8|12038.3|12023.3|12038.3|12023.3|12033.8|12018.8|0
1645005790000|2022-02-16 10:03:10|12041.8|12026.8|12041.3|12026.3|12041.8|12026.8|12041.3|12026.3|0
1645005810000|2022-02-16 10:03:30|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|0
1645005820000|2022-02-16 10:03:40|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|0
1645005830000|2022-02-16 10:03:50|12042.9|12027.9|12045.3|12030.3|12045.3|12030.3|12042.9|12027.9|0
1645005840000|2022-02-16 10:04:00|12045.2|12030.2|12044.8|12029.8|12045.3|12030.3|12044.7|12029.7|0
1645005900000|2022-02-16 10:05:00|12044.3|12029.3|12044.3|12029.3|12044.3|12029.3|12044.3|12029.3|0
1645005960000|2022-02-16 10:06:00|12044.2|12029.2|12043.8|12028.8|12044.2|12029.2|12043.8|12028.8|0
1645005980000|2022-02-16 10:06:20|12036.8|12021.8|12035.4|12020.4|12036.8|12021.8|12035.4|12020.4|18
1645005990000|2022-02-16 10:06:30|12035.9|12020.9|12036|12021|12036|12021|12035.9|12020.9|3
1645006000000|2022-02-16 10:06:40|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|1
1645006010000|2022-02-16 10:06:50|12035.8|12020.8|12034.8|12019.8|12035.8|12020.8|12034.8|12019.8|0
1645006020000|2022-02-16 10:07:00|12034.4|12019.4|12033|12018|12034.4|12019.4|12032.9|12017.9|12
1645006030000|2022-02-16 10:07:10|12033.9|12018.9|12033.5|12018.5|12034|12019|12033.5|12018.5|3
1645006050000|2022-02-16 10:07:30|12033.6|12018.6|12033.5|12018.5|12033.6|12018.6|12033.5|12018.5|0
1645006080000|2022-02-16 10:08:00|12033|12018|12035|12020|12035|12020|12033|12018|0
1645006100000|2022-02-16 10:08:20|12034|12019|12034|12019|12034|12019|12034|12019|0
1645006140000|2022-02-16 10:09:00|12033.5|12018.5|12033.5|12018.5|12033.5|12018.5|12033.5|12018.5|0
1645006150000|2022-02-16 10:09:10|12033.3|12018.3|12028.6|12013.6|12033.3|12018.3|12028.5|12013.5|1
1645006170000|2022-02-16 10:09:30|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|0
1645006330000|2022-02-16 10:12:10|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|4
1645006350000|2022-02-16 10:12:30|||||||||8
1645006360000|2022-02-16 10:12:40|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|0
1645006480000|2022-02-16 10:14:40|12032.7|12017.7|12032.8|12017.8|12032.8|12017.8|12032.2|12017.2|9
1645006490000|2022-02-16 10:14:50|12033.9|12018.9|12034.4|12019.4|12034.4|12019.4|12033.9|12018.9|10
1645006500000|2022-02-16 10:15:00|12033.9|12018.9|12033.8|12018.8|12033.9|12018.9|12033.8|12018.8|0
1645006520000|2022-02-16 10:15:20|12033.9|12018.9|12034.3|12019.3|12034.3|12019.3|12033.9|12018.9|0
1645006530000|2022-02-16 10:15:30|12034.2|12019.2|12032.8|12017.8|12034.2|12019.2|12032.8|12017.8|0
1645006570000|2022-02-16 10:16:10|12032.3|12017.3|12032.3|12017.3|12032.3|12017.3|12032.3|12017.3|0
1645006590000|2022-02-16 10:16:30|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|6
1645006610000|2022-02-16 10:16:50|12031.4|12016.4|12031.2|12016.2|12031.4|12016.4|12031.2|12016.2|0
1645006620000|2022-02-16 10:17:00|12028.4|12013.4|12028.4|12013.4|12028.9|12013.9|12028.4|12013.4|0
1645006630000|2022-02-16 10:17:10|12024.9|12009.9|12024.9|12009.9|12024.9|12009.9|12024.9|12009.9|3
1645006640000|2022-02-16 10:17:20|12024.4|12009.4|12023.5|12008.5|12024.4|12009.4|12023.4|12008.4|0
1645006650000|2022-02-16 10:17:30|12024.5|12009.5|12022.5|12007.5|12024.5|12009.5|12022.5|12007.5|0
1645006660000|2022-02-16 10:17:40|12023|12008|12023|12008|12023|12008|12023|12008|0
1645006690000|2022-02-16 10:18:10|12022.9|12007.9|12021.5|12006.5|12022.9|12007.9|12020.5|12005.5|0
1645006700000|2022-02-16 10:18:20|12021.4|12006.4|12020.5|12005.5|12021.4|12006.4|12020.5|12005.5|0
1645006710000|2022-02-16 10:18:30|12020|12005|12020|12005|12020|12005|12020|12005|1
1645006720000|2022-02-16 10:18:40|12018.1|12003.1|12017.1|12002.1|12018.1|12003.1|12017.1|12002.1|0
1645006730000|2022-02-16 10:18:50|12017.2|12002.2|12011.4|11996.4|12017.2|12002.2|12011.4|11996.4|3
1645006740000|2022-02-16 10:19:00|12012.9|11997.9|12016.8|12001.8|12018.8|12003.8|12012.9|11997.9|3
1645006750000|2022-02-16 10:19:10|12016.7|12001.7|12015.8|12000.8|12016.7|12001.7|12015.8|12000.8|0
1645006770000|2022-02-16 10:19:30|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|0
1645006780000|2022-02-16 10:19:40|12015.2|12000.2|12015.2|12000.2|12015.2|12000.2|12015.2|12000.2|0
1645006800000|2022-02-16 10:20:00|12015.3|12000.3|12015.3|12000.3|12015.3|12000.3|12015.2|12000.2|1
1645006810000|2022-02-16 10:20:10|12014.8|11999.8|12015.2|12000.2|12015.2|12000.2|12014.8|11999.8|19
1645006820000|2022-02-16 10:20:20|12013.4|11998.4|12014.1|11999.1|12014.1|11999.1|12013.1|11998.1|15
1645006830000|2022-02-16 10:20:30|12012.7|11997.7|12012.7|11997.7|12012.7|11997.7|12012.7|11997.7|2
1645006840000|2022-02-16 10:20:40|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|1
1645006860000|2022-02-16 10:21:00|12012.3|11997.3|12011.9|11996.9|12012.3|11997.3|12011.9|11996.9|2
1645006870000|2022-02-16 10:21:10|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|0
1645006900000|2022-02-16 10:21:40|12011.4|11996.4|12011.5|11996.5|12012.5|11997.5|12010.6|11995.6|5
1645006910000|2022-02-16 10:21:50|12011.6|11996.6|12011.6|11996.6|12011.6|11996.6|12011.6|11996.6|0
1645006920000|2022-02-16 10:22:00|12011.1|11996.1|12011.6|11996.6|12011.6|11996.6|12010.6|11995.6|0
1645006930000|2022-02-16 10:22:10|||||||||2
1645006940000|2022-02-16 10:22:20|12011.7|11996.7|12011.8|11996.8|12011.8|11996.8|12011.7|11996.7|6
1645006950000|2022-02-16 10:22:30|12010.9|11995.9|12011.4|11996.4|12011.4|11996.4|12010.9|11995.9|3
1645006960000|2022-02-16 10:22:40|||||||||2
1645006980000|2022-02-16 10:23:00|||||||||1
1645006990000|2022-02-16 10:23:10|12011.3|11996.3|12009.4|11994.4|12011.3|11996.3|12009.4|11994.4|0
1645007000000|2022-02-16 10:23:20|12008.9|11993.9|12008.9|11993.9|12009.5|11994.5|12008.9|11993.9|0
1645007010000|2022-02-16 10:23:30|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|0
1645007020000|2022-02-16 10:23:40|12009.3|11994.3|12010.9|11995.9|12010.9|11995.9|12009.3|11994.3|3
1645007060000|2022-02-16 10:24:20|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|1
1645007070000|2022-02-16 10:24:30|12015|12000|12015|12000|12015|12000|12015|12000|0
1645007080000|2022-02-16 10:24:40|12016.5|12001.5|12019.6|12004.6|12020.3|12005.3|12016.4|12001.4|28
1645007090000|2022-02-16 10:24:50|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|1
1645007100000|2022-02-16 10:25:00|12020|12005|12019.6|12004.6|12020|12005|12019.5|12004.5|1
1645007140000|2022-02-16 10:25:40|12008.7|11993.7|12008.8|11993.8|12008.8|11993.8|12008.7|11993.7|5
1645007150000|2022-02-16 10:25:50|12008.7|11993.7|12008.8|11993.8|12008.8|11993.8|12008.7|11993.7|4
1645007160000|2022-02-16 10:26:00|12007.8|11992.8|12007.7|11992.7|12007.8|11992.8|12007.7|11992.7|0
1645007170000|2022-02-16 10:26:10|12004.4|11989.4|12005.4|11990.4|12006.4|11991.4|12004.4|11989.4|0
1645007200000|2022-02-16 10:26:40|12006.3|11991.3|12005.4|11990.4|12006.3|11991.3|12005.4|11990.4|0
1645007210000|2022-02-16 10:26:50|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|2
1645007220000|2022-02-16 10:27:00|12002.6|11987.6|12002.1|11987.1|12002.6|11987.6|12002.1|11987.1|1
1645007230000|2022-02-16 10:27:10|12002.2|11987.2|12002.7|11987.7|12002.7|11987.7|12001.7|11986.7|0
1645007250000|2022-02-16 10:27:30|12004.1|11989.1|12004.1|11989.1|12004.1|11989.1|12004.1|11989.1|0
1645007260000|2022-02-16 10:27:40|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|0
1645007300000|2022-02-16 10:28:20|12001.7|11986.7|12002.1|11987.1|12002.1|11987.1|12001.7|11986.7|0
1645007310000|2022-02-16 10:28:30|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|1
1645007330000|2022-02-16 10:28:50|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|0
1645007350000|2022-02-16 10:29:10|12002.7|11987.7|12003.2|11988.2|12003.2|11988.2|12002.7|11987.7|0
1645007390000|2022-02-16 10:29:50|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|0
1645007410000|2022-02-16 10:30:10|12003.7|11988.7|12003.7|11988.7|12003.7|11988.7|12003.7|11988.7|0
1645007420000|2022-02-16 10:30:20|12003.8|11988.8|12004.2|11989.2|12004.2|11989.2|12003.8|11988.8|0
1645007460000|2022-02-16 10:31:00|12003.7|11988.7|12003.7|11988.7|12003.7|11988.7|12003.7|11988.7|0
1645007480000|2022-02-16 10:31:20|12004.6|11989.6|12004.2|11989.2|12004.6|11989.6|12004.2|11989.2|0
1645007490000|2022-02-16 10:31:30|12004.6|11989.6|12004.6|11989.6|12004.6|11989.6|12004.6|11989.6|0
1645007530000|2022-02-16 10:32:10|12002.2|11987.2|12004.7|11989.7|12004.7|11989.7|12002.2|11987.2|0
1645007540000|2022-02-16 10:32:20|12004.2|11989.2|12003.7|11988.7|12004.2|11989.2|12003.7|11988.7|0
1645007550000|2022-02-16 10:32:30|12003.2|11988.2|12003.2|11988.2|12003.2|11988.2|12003.2|11988.2|0
1645007590000|2022-02-16 10:33:10|12004.2|11989.2|12003.7|11988.7|12004.2|11989.2|12003.7|11988.7|0
1645007610000|2022-02-16 10:33:30|12003.2|11988.2|12003.2|11988.2|12003.2|11988.2|12003.2|11988.2|0
1645007620000|2022-02-16 10:33:40|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|0
1645007630000|2022-02-16 10:33:50|12008|11993|12009.6|11994.6|12009.6|11994.6|12008|11993|0
1645007640000|2022-02-16 10:34:00|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|0
1645007650000|2022-02-16 10:34:10|12016.5|12001.5|12017|12002|12019|12004|12016.5|12001.5|1
1645007660000|2022-02-16 10:34:20|12013.6|11998.6|12012.5|11997.5|12013.6|11998.6|12012.5|11997.5|0
1645007690000|2022-02-16 10:34:50|12011.1|11996.1|12011.1|11996.1|12011.1|11996.1|12011.1|11996.1|0
1645007700000|2022-02-16 10:35:00|12013.5|11998.5|12014.5|11999.5|12014.5|11999.5|12013.5|11998.5|0
1645007710000|2022-02-16 10:35:10|12015|12000|12017|12002|12017|12002|12015|12000|0
1645007730000|2022-02-16 10:35:30|12017.1|12002.1|12017.1|12002.1|12017.1|12002.1|12017.1|12002.1|0
1645007760000|2022-02-16 10:36:00|12016|12001|12013.1|11998.1|12016|12001|12013.1|11998.1|0
1645007770000|2022-02-16 10:36:10|12013.5|11998.5|12012.6|11997.6|12013.5|11998.5|12012.6|11997.6|0
1645007810000|2022-02-16 10:36:50|12013|11998|12013.5|11998.5|12013.5|11998.5|12013|11998|3
1645007830000|2022-02-16 10:37:10|||||||||10
1645007840000|2022-02-16 10:37:20|12014|11999|12012|11997|12014|11999|12012|11997|8
1645007860000|2022-02-16 10:37:40|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|0
1645007900000|2022-02-16 10:38:20|12012.6|11997.6|12010.6|11995.6|12013.5|11998.5|12010.6|11995.6|10
1645007920000|2022-02-16 10:38:40|12009.6|11994.6|12011.6|11996.6|12011.6|11996.6|12009.6|11994.6|0
1645007930000|2022-02-16 10:38:50|12011.1|11996.1|12011.1|11996.1|12011.1|11996.1|12011.1|11996.1|0
1645007980000|2022-02-16 10:39:40|12011|11996|12011|11996|12011|11996|12011|11996|0
1645008000000|2022-02-16 10:40:00|12011.1|11996.1|12011|11996|12011.1|11996.1|12011|11996|0
1645008010000|2022-02-16 10:40:10|12010.9|11995.9|12011|11996|12011|11996|12010.9|11995.9|0
1645008020000|2022-02-16 10:40:20|12010.9|11995.9|12010.9|11995.9|12011|11996|12010.9|11995.9|6
1645008030000|2022-02-16 10:40:30|12011.4|11996.4|12011.5|11996.5|12011.5|11996.5|12011.4|11996.4|2
1645008040000|2022-02-16 10:40:40|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|0
1645008080000|2022-02-16 10:41:20|12011.3|11996.3|12011.3|11996.3|12011.3|11996.3|12011.3|11996.3|0
1645008090000|2022-02-16 10:41:30|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|12011.3|11996.3|11
1645008100000|2022-02-16 10:41:40|12011.7|11996.7|12011.8|11996.8|12011.8|11996.8|12011.3|11996.3|7
1645008110000|2022-02-16 10:41:50|12012.3|11997.3|12011.8|11996.8|12012.3|11997.3|12011.8|11996.8|0
1645008130000|2022-02-16 10:42:10|12011.3|11996.3|12010.8|11995.8|12011.3|11996.3|12010.8|11995.8|0
1645008140000|2022-02-16 10:42:20|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|1
1645008150000|2022-02-16 10:42:30|12011.3|11996.3|12010.8|11995.8|12011.3|11996.3|12010.8|11995.8|5
1645008160000|2022-02-16 10:42:40|12010.3|11995.3|12010.8|11995.8|12010.8|11995.8|12010.3|11995.3|1
1645008190000|2022-02-16 10:43:10|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|1
1645008270000|2022-02-16 10:44:30|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|1
1645008280000|2022-02-16 10:44:40|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|12010.3|11995.3|0
1645008300000|2022-02-16 10:45:00|12010.8|11995.8|12010.2|11995.2|12010.8|11995.8|12010.2|11995.2|0
1645008310000|2022-02-16 10:45:10|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|0
1645008370000|2022-02-16 10:46:10|12011.9|11996.9|12013.8|11998.8|12014.3|11999.3|12011.9|11996.9|1
1645008380000|2022-02-16 10:46:20|12017.3|12002.3|12019.3|12004.3|12019.3|12004.3|12017.3|12002.3|0
1645008410000|2022-02-16 10:46:50|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|0
1645008420000|2022-02-16 10:47:00|12021.3|12006.3|12021.3|12006.3|12021.3|12006.3|12021.3|12006.3|0
1645008480000|2022-02-16 10:48:00|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|1
1645008490000|2022-02-16 10:48:10|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|2
1645008500000|2022-02-16 10:48:20|12021.9|12006.9|12017.7|12002.7|12021.9|12006.9|12017.7|12002.7|0
1645008520000|2022-02-16 10:48:40|12017.2|12002.2|12012.2|11997.2|12017.2|12002.2|12011.7|11996.7|0
1645008530000|2022-02-16 10:48:50|12010.7|11995.7|12010.7|11995.7|12010.7|11995.7|12010.7|11995.7|0
1645008550000|2022-02-16 10:49:10|12010.9|11995.9|12012.7|11997.7|12012.7|11997.7|12010.9|11995.9|0
1645008570000|2022-02-16 10:49:30|12013|11998|12012.8|11997.8|12019.2|12004.2|12012.3|11997.3|1
1645008580000|2022-02-16 10:49:40|12013.7|11998.7|12011.3|11996.3|12013.8|11998.8|12011.3|11996.3|0
1645008590000|2022-02-16 10:49:50|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|0
1645008670000|2022-02-16 10:51:10|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|0
1645008700000|2022-02-16 10:51:40|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|2
1645008720000|2022-02-16 10:52:00|12017.4|12002.4|12017.5|12002.5|12017.5|12002.5|12017.4|12002.4|0
1645008730000|2022-02-16 10:52:10|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|0
1645008740000|2022-02-16 10:52:20|12019.4|12004.4|12022.7|12007.7|12022.8|12007.8|12019.4|12004.4|1
1645008750000|2022-02-16 10:52:30|12021.8|12006.8|12021.7|12006.7|12021.8|12006.8|12021.7|12006.7|2
1645008760000|2022-02-16 10:52:40|12022.2|12007.2|12022.6|12007.6|12022.6|12007.6|12022.2|12007.2|3
1645008780000|2022-02-16 10:53:00|12020.1|12005.1|12020.1|12005.1|12020.1|12005.1|12020.1|12005.1|0
1645008810000|2022-02-16 10:53:30|12020.6|12005.6|12020.6|12005.6|12020.6|12005.6|12020.6|12005.6|0
1645008840000|2022-02-16 10:54:00|12020.7|12005.7|12021.1|12006.1|12021.1|12006.1|12020.7|12005.7|2
1645008850000|2022-02-16 10:54:10|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|0
1645008890000|2022-02-16 10:54:50|12024.2|12009.2|12022.7|12007.7|12024.2|12009.2|12022.7|12007.7|2
1645008910000|2022-02-16 10:55:10|12022.8|12007.8|12022.8|12007.8|12022.8|12007.8|12022.8|12007.8|0
1645008920000|2022-02-16 10:55:20|12024.2|12009.2|12023.2|12008.2|12024.2|12009.2|12022.7|12007.7|0
1645008940000|2022-02-16 10:55:40|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|0
1645008970000|2022-02-16 10:56:10|12022.7|12007.7|12022.7|12007.7|12022.7|12007.7|12022.7|12007.7|0
1645009030000|2022-02-16 10:57:10|12023.8|12008.8|12024|12009|12028.9|12009|12023.8|12003.8|2
1645009050000|2022-02-16 10:57:30|12023.9|12008.9|12023.9|12008.9|12024|12009|12023.9|12008.9|0
1645009060000|2022-02-16 10:57:40|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|0
1645009070000|2022-02-16 10:57:50|12023.9|12008.9|12023.9|12008.9|12024|12009|12023.9|12008.9|0
1645009160000|2022-02-16 10:59:20|12028.9|12013.9|12028.9|12013.9|12028.9|12013.9|12028.9|12013.9|0
1645009170000|2022-02-16 10:59:30|12028.8|12013.8|12026.4|12011.4|12028.8|12013.8|12026.4|12011.4|0
1645009180000|2022-02-16 10:59:40|12025.6|12010.6|12029.8|12014.8|12030.4|12015.4|12024.4|12009.4|2
1645009190000|2022-02-16 10:59:50|12028.9|12013.9|12027.5|12012.5|12028.9|12013.9|12027.4|12012.4|1
1645009200000|2022-02-16 11:00:00|12028.4|12013.4|12028.4|12013.4|12028.5|12013.5|12028.4|12013.4|1
1645009210000|2022-02-16 11:00:10|12027.4|12012.4|12027.4|12012.4|12027.4|12012.4|12027.4|12012.4|0
1645009250000|2022-02-16 11:00:50|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|0
1645009280000|2022-02-16 11:01:20|12028.6|12013.6|12030.4|12015.4|12030.4|12015.4|12028.6|12013.6|0
1645009300000|2022-02-16 11:01:40|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|0
1645009320000|2022-02-16 11:02:00|12031.8|12016.8|12030.9|12015.9|12031.8|12016.8|12030.9|12015.9|0
1645009330000|2022-02-16 11:02:10|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|0
1645009350000|2022-02-16 11:02:30|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|0
1645009360000|2022-02-16 11:02:40|12029.2|12014.2|12029.7|12014.7|12029.7|12014.7|12029.2|12014.2|0
1645009370000|2022-02-16 11:02:50|12029.8|12014.8|12030.2|12015.2|12030.3|12015.3|12029.8|12014.8|2
1645009380000|2022-02-16 11:03:00|12030.3|12015.3|12030.8|12015.8|12031.4|12016.4|12030.3|12015.3|0
1645009410000|2022-02-16 11:03:30|||||||||2
1645009420000|2022-02-16 11:03:40|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|0
1645009430000|2022-02-16 11:03:50|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|0
1645009460000|2022-02-16 11:04:20|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|0
1645009470000|2022-02-16 11:04:30|12031.3|12016.3|12030.8|12015.8|12031.3|12016.3|12030.8|12015.8|0
1645009480000|2022-02-16 11:04:40|||||||||1
1645009560000|2022-02-16 11:06:00|12030.9|12015.9|12030.9|12015.9|12030.9|12015.9|12030.9|12015.9|0
1645009600000|2022-02-16 11:06:40|12030.8|12015.8|12029.9|12014.9|12030.8|12015.8|12029.9|12014.9|0
1645009650000|2022-02-16 11:07:30|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|0
1645009660000|2022-02-16 11:07:40|12028.9|12013.9|12028.4|12013.4|12028.9|12013.9|12027.9|12012.9|0
1645009700000|2022-02-16 11:08:20|12028.3|12013.3|12026.9|12011.9|12028.3|12013.3|12026.9|12011.9|0
1645009710000|2022-02-16 11:08:30|12024.9|12009.9|12024.4|12009.4|12024.9|12009.9|12023.9|12008.9|0
1645009730000|2022-02-16 11:08:50|12023.9|12008.9|12023.8|12008.8|12023.9|12008.9|12023.8|12008.8|0
1645009740000|2022-02-16 11:09:00|12022.4|12007.4|12023.9|12008.9|12023.9|12008.9|12022.4|12007.4|0
1645009810000|2022-02-16 11:10:10|12023.4|12008.4|12023.4|12008.4|12023.4|12008.4|12023.4|12008.4|0
1645009820000|2022-02-16 11:10:20|12022.4|12007.4|12022.4|12007.4|12022.4|12007.4|12022.4|12007.4|0
1645009860000|2022-02-16 11:11:00|12021.4|12006.4|12020.4|12005.4|12021.4|12006.4|12020.4|12005.4|0
1645009900000|2022-02-16 11:11:40|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|0
1645009920000|2022-02-16 11:12:00|12019.7|12004.7|12019.7|12004.7|12019.7|12004.7|12019.7|12004.7|0
1645009930000|2022-02-16 11:12:10|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|0
1645010000000|2022-02-16 11:13:20|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|0
1645010080000|2022-02-16 11:14:40|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|0
1645010160000|2022-02-16 11:16:00|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|1
1645010170000|2022-02-16 11:16:10|||||||||1
1645010360000|2022-02-16 11:19:20|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|0
1645010420000|2022-02-16 11:20:20|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|0
1645010440000|2022-02-16 11:20:40|||||||||1
1645010450000|2022-02-16 11:20:50|12020|12005|12020|12005|12020|12005|12020|12005|0
1645010480000|2022-02-16 11:21:20|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|5
1645010540000|2022-02-16 11:22:20|12022.9|12007.9|12021.9|12006.9|12022.9|12007.9|12021.9|12006.9|0
1645010550000|2022-02-16 11:22:30|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|1
1645010610000|2022-02-16 11:23:30|12021.9|12006.9|12021.4|12006.4|12021.9|12006.9|12021.4|12006.4|0
1645010620000|2022-02-16 11:23:40|12021.3|12006.3|12019.9|12004.9|12021.3|12006.3|12019.9|12004.9|0
1645010650000|2022-02-16 11:24:10|12021.4|12006.4|12020|12005|12021.4|12006.4|12020|12005|1
1645010710000|2022-02-16 11:25:10|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|0
1645010750000|2022-02-16 11:25:50|12019.3|12004.3|12017|12002|12019.3|12004.3|12017|12002|0
1645010780000|2022-02-16 11:26:20|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|0
1645010790000|2022-02-16 11:26:30|12017|12002|12016.5|12001.5|12017|12002|12016.5|12001.5|0
1645010810000|2022-02-16 11:26:50|12017|12002|12017|12002|12017|12002|12017|12002|0
1645010890000|2022-02-16 11:28:10|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|0
1645010940000|2022-02-16 11:29:00|12020.5|12005.5|12019.5|12004.5|12020.5|12005.5|12019.5|12004.5|0
1645011030000|2022-02-16 11:30:30|12019|12004|12019|12004|12019|12004|12019|12004|0
1645011070000|2022-02-16 11:31:10|12018.5|12003.5|12018|12003|12018.5|12003.5|12018|12003|0
1645011100000|2022-02-16 11:31:40|12018.1|12003.1|12018.1|12003.1|12018.1|12003.1|12018.1|12003.1|3
1645011110000|2022-02-16 11:31:50|12016.1|12001.1|12017.6|12002.6|12018.1|12003.1|12016.1|12001.1|0
1645011120000|2022-02-16 11:32:00|12017.2|12002.2|12016.5|12001.5|12020|12005|12016.5|12001.5|2
1645011140000|2022-02-16 11:32:20|12016|12001|12016.5|12001.5|12016.5|12001.5|12016|12001|0
1645011180000|2022-02-16 11:33:00|12016.6|12001.6|12020.5|12005.5|12020.5|12005.5|12016.6|12001.6|0
1645011190000|2022-02-16 11:33:10|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|0
1645011210000|2022-02-16 11:33:30|12022|12007|12024.5|12009.5|12024.5|12009.5|12022|12007|0
1645011220000|2022-02-16 11:33:40|12023.6|12008.6|12024.5|12009.5|12024.5|12009.5|12023.5|12008.5|0
1645011290000|2022-02-16 11:34:50|12024|12009|12024.1|12009.1|12025|12010|12024|12009|0
1645011300000|2022-02-16 11:35:00|12024|12009|12024.5|12009.5|12025|12010|12024|12009|0
1645011360000|2022-02-16 11:36:00|12024.6|12009.6|12025|12010|12025|12010|12024.6|12009.6|0
1645011370000|2022-02-16 11:36:10|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|0
1645011460000|2022-02-16 11:37:40|12025|12010|12025|12010|12025|12010|12024|12009|0
1645011600000|2022-02-16 11:40:00|12025.1|12010.1|12023.5|12008.5|12026|12011|12023.5|12008.5|0
1645011610000|2022-02-16 11:40:10|12020.5|12005.5|12020|12005|12020.5|12005.5|12020|12005|0
1645011670000|2022-02-16 11:41:10|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|0
1645011690000|2022-02-16 11:41:30|12021.6|12006.6|12021.6|12006.6|12021.6|12006.6|12021.6|12006.6|0
1645011720000|2022-02-16 11:42:00|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|0
1645011730000|2022-02-16 11:42:10|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|0
1645011790000|2022-02-16 11:43:10|12023.2|12008.2|12023.6|12008.6|12024.5|12009.5|12023.1|12008.1|0
1645011820000|2022-02-16 11:43:40|12023.5|12008.5|12023.6|12008.6|12023.6|12008.6|12023.1|12008.1|0
1645012020000|2022-02-16 11:47:00|12020.6|12005.6|12020.6|12005.6|12020.6|12005.6|12020.6|12005.6|0
1645012060000|2022-02-16 11:47:40|12021.1|12006.1|12021.1|12006.1|12021.1|12006.1|12021.1|12006.1|0
1645012070000|2022-02-16 11:47:50|12022|12007|12022|12007|12022|12007|12022|12007|0
1645012080000|2022-02-16 11:48:00|12021.6|12006.6|12021.6|12006.6|12021.6|12006.6|12021.6|12006.6|0
1645012140000|2022-02-16 11:49:00|12022.1|12007.1|12021.6|12006.6|12022.1|12007.1|12021.6|12006.6|0
1645012200000|2022-02-16 11:50:00|12020.1|12005.1|12020.1|12005.1|12020.1|12005.1|12020.1|12005.1|0
1645012260000|2022-02-16 11:51:00|12019.6|12004.6|12019.1|12004.1|12019.6|12004.6|12019.1|12004.1|0
1645012320000|2022-02-16 11:52:00|12019.6|12004.6|12019.6|12004.6|12019.6|12004.6|12019.6|12004.6|0
1645012380000|2022-02-16 11:53:00|12019.4|12004.4|12018.1|12003.1|12019.4|12004.4|12018.1|12003.1|0
1645012390000|2022-02-16 11:53:10|12018|12003|12017.6|12002.6|12018|12003|12017.6|12002.6|0
1645012410000|2022-02-16 11:53:30|12017.1|12002.1|12018.6|12003.6|12018.6|12003.6|12017.1|12002.1|0
1645012440000|2022-02-16 11:54:00|12019.1|12004.1|12019.1|12004.1|12019.6|12004.6|12019.1|12004.1|0
1645012540000|2022-02-16 11:55:40|12019|12004|12018.9|12003.9|12019|12004|12018.8|12003.8|18
1645012570000|2022-02-16 11:56:10|12019.2|12004.2|12019.2|12004.2|12019.2|12004.2|12019.2|12004.2|10
1645012580000|2022-02-16 11:56:20|12019.3|12004.3|12019.3|12004.3|12019.3|12004.3|12019.2|12004.2|0
1645012590000|2022-02-16 11:56:30|||||||||26
1645012610000|2022-02-16 11:56:50|12017.8|12002.8|12017.8|12002.8|12017.8|12002.8|12017.8|12002.8|0
1645012620000|2022-02-16 11:57:00|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|0
1645012660000|2022-02-16 11:57:40|12016.9|12001.9|12017.9|12002.9|12017.9|12002.9|12016.9|12001.9|0
1645012680000|2022-02-16 11:58:00|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|0
1645012690000|2022-02-16 11:58:10|12017.3|12002.3|12016.4|12001.4|12017.3|12002.3|12015.9|12000.9|0
1645012790000|2022-02-16 11:59:50|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|0
1645012800000|2022-02-16 12:00:00|12020.3|12005.3|12021.3|12006.3|12021.3|12006.3|12020.3|12005.3|0
1645012810000|2022-02-16 12:00:10|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|0
1645012820000|2022-02-16 12:00:20|12021.3|12006.3|12021.8|12006.8|12021.8|12006.8|12021.3|12006.3|0
1645012900000|2022-02-16 12:01:40|12020.8|12005.8|12020.8|12005.8|12020.8|12005.8|12020.8|12005.8|0
1645012960000|2022-02-16 12:02:40|12029.3|12014.3|12027.8|12012.8|12030.2|12015.2|12027.7|12012.7|7
1645012970000|2022-02-16 12:02:50|12026.3|12011.3|12025.8|12010.8|12026.3|12011.3|12025.8|12010.8|0
1645012980000|2022-02-16 12:03:00|12025.3|12010.3|12024.2|12009.2|12025.3|12010.3|12024.2|12009.2|1
1645013000000|2022-02-16 12:03:20|12024.1|12009.1|12024.1|12009.1|12024.6|12009.6|12024.1|12009.1|2
1645013020000|2022-02-16 12:03:40|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|3
1645013030000|2022-02-16 12:03:50|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|0
1645013040000|2022-02-16 12:04:00|12022.7|12007.7|12023.2|12008.2|12023.2|12008.2|12022.7|12007.7|2
1645013050000|2022-02-16 12:04:10|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|0
1645013060000|2022-02-16 12:04:20|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|0
1645013070000|2022-02-16 12:04:30|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|0
1645013110000|2022-02-16 12:05:10|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|0
1645013130000|2022-02-16 12:05:30|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|1
1645013140000|2022-02-16 12:05:40|||||||||1
1645013160000|2022-02-16 12:06:00|12021.5|12006.5|12021|12006|12022|12007|12020.5|12005.5|0
1645013170000|2022-02-16 12:06:10|12020.5|12005.5|12020|12005|12020.5|12005.5|12020|12005|0
1645013180000|2022-02-16 12:06:20|12020.4|12005.4|12020.4|12005.4|12020.5|12005.5|12020.4|12005.4|4
1645013190000|2022-02-16 12:06:30|12018|12003|12016.4|12001.4|12018|12003|12016.4|12001.4|0
1645013200000|2022-02-16 12:06:40|12016.3|12001.3|12014.4|11999.4|12016.3|12001.3|12014.4|11999.4|4
1645013220000|2022-02-16 12:07:00|12013.9|11998.9|12014.4|11999.4|12014.4|11999.4|12013.9|11998.9|0
1645013230000|2022-02-16 12:07:10|12014.8|11999.8|12014.8|11999.8|12014.8|11999.8|12014.8|11999.8|1
1645013240000|2022-02-16 12:07:20|12015|12000|12016.3|12001.3|12017.3|12002.3|12015|12000|1
1645013250000|2022-02-16 12:07:30|12016.7|12001.7|12017.3|12002.3|12017.3|12002.3|12016.7|12001.7|0
1645013260000|2022-02-16 12:07:40|12017.2|12002.2|12017.2|12002.2|12017.3|12002.3|12016.7|12001.7|3
1645013270000|2022-02-16 12:07:50|12017.7|12002.7|12020.7|12005.7|12020.7|12005.7|12017.7|12002.7|0
1645013280000|2022-02-16 12:08:00|12021.2|12006.2|12022.7|12007.7|12022.7|12007.7|12021.2|12006.2|0
1645013290000|2022-02-16 12:08:10|||||||||1
1645013300000|2022-02-16 12:08:20|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|1
1645013310000|2022-02-16 12:08:30|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|0
1645013320000|2022-02-16 12:08:40|||||||||1
1645013330000|2022-02-16 12:08:50|||||||||1
1645013350000|2022-02-16 12:09:10|||||||||1
1645013360000|2022-02-16 12:09:20|12023|12008|12023|12008|12023|12008|12023|12008|1
1645013380000|2022-02-16 12:09:40|||||||||1
1645013390000|2022-02-16 12:09:50|||||||||1
1645013400000|2022-02-16 12:10:00|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|0
1645013410000|2022-02-16 12:10:10|12041.4|12026.4|12040.4|12025.4|12041.9|12026.9|12039.9|12024.9|1
1645013420000|2022-02-16 12:10:20|||||||||1
1645013440000|2022-02-16 12:10:40|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|1
1645013450000|2022-02-16 12:10:50|||||||||1
1645013470000|2022-02-16 12:11:10|||||||||1
1645013480000|2022-02-16 12:11:20|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|1
1645013490000|2022-02-16 12:11:30|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|12039.2|12024.2|0
1645013500000|2022-02-16 12:11:40|12038.7|12023.7|12043.2|12028.2|12050.1|12035.1|12038.7|12023.7|2
1645013510000|2022-02-16 12:11:50|12043|12028|12040.6|12025.6|12043|12028|12040.6|12025.6|0
1645013520000|2022-02-16 12:12:00|12040.5|12025.5|12036.6|12021.6|12040.5|12025.5|12036.6|12021.6|1
1645013530000|2022-02-16 12:12:10|12034.1|12019.1|12031.6|12016.6|12034.1|12019.1|12031.6|12016.6|1
1645013540000|2022-02-16 12:12:20|12029.6|12014.6|12027.6|12012.6|12029.6|12014.6|12027.6|12012.6|1
1645013550000|2022-02-16 12:12:30|12027.1|12012.1|12027.1|12012.1|12027.1|12012.1|12027.1|12012.1|2
1645013560000|2022-02-16 12:12:40|||||||||1
1645013570000|2022-02-16 12:12:50|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|1
1645013580000|2022-02-16 12:13:00|12025.6|12010.6|12026.1|12011.1|12026.1|12011.1|12025.5|12010.5|1
1645013590000|2022-02-16 12:13:10|12024.6|12009.6|12024.2|12009.2|12024.7|12009.7|12024.2|12009.2|1
1645013600000|2022-02-16 12:13:20|12025.2|12010.2|12025.2|12010.2|12025.2|12010.2|12025.2|12010.2|0
1645013610000|2022-02-16 12:13:30|||||||||1
1645013620000|2022-02-16 12:13:40|||||||||1
1645013630000|2022-02-16 12:13:50|12025.1|12010.1|12025.1|12010.1|12025.1|12010.1|12025.1|12010.1|0
1645013640000|2022-02-16 12:14:00|12024.6|12009.6|12024.1|12009.1|12024.6|12009.6|12024.1|12009.1|1
1645013660000|2022-02-16 12:14:20|||||||||1
1645013680000|2022-02-16 12:14:40|||||||||1
1645013690000|2022-02-16 12:14:50|||||||||1
1645013700000|2022-02-16 12:15:00|12027.2|12012.2|12028.1|12013.1|12028.1|12013.1|12027.2|12012.2|1
1645013710000|2022-02-16 12:15:10|12027.6|12012.6|12026.1|12011.1|12027.6|12012.6|12026.1|12011.1|2
1645013720000|2022-02-16 12:15:20|12024.6|12009.6|12024.1|12009.1|12024.6|12009.6|12024.1|12009.1|1
1645013730000|2022-02-16 12:15:30|12024|12009|12028.5|12013.5|12028.5|12013.5|12024|12009|1
1645013740000|2022-02-16 12:15:40|12027|12012|12027|12012|12027|12012|12027|12012|1
1645013750000|2022-02-16 12:15:50|||||||||1
1645013770000|2022-02-16 12:16:10|12026.5|12011.5|12026|12011|12026.5|12011.5|12026|12011|1
1645013780000|2022-02-16 12:16:20|||||||||1
1645013800000|2022-02-16 12:16:40|12026.1|12011.1|12027.5|12012.5|12027.5|12012.5|12026.1|12011.1|1
1645013810000|2022-02-16 12:16:50|12025.5|12010.5|12026|12011|12026|12011|12025.5|12010.5|1
1645013820000|2022-02-16 12:17:00|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|12024|12009|0
1645013830000|2022-02-16 12:17:10|12026|12011|12025.5|12010.5|12026|12011|12025.5|12010.5|1
1645013840000|2022-02-16 12:17:20|12026.5|12011.5|12027|12012|12027.5|12012.5|12026.5|12011.5|1
1645013850000|2022-02-16 12:17:30|12027.5|12012.5|12026.5|12011.5|12027.5|12012.5|12026.5|12011.5|0
1645013860000|2022-02-16 12:17:40|12027|12012|12026.5|12011.5|12027|12012|12026.5|12011.5|1
1645013870000|2022-02-16 12:17:50|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|1
1645013890000|2022-02-16 12:18:10|12026.5|12011.5|12026.9|12011.9|12026.9|12011.9|12026.4|12011.4|1
1645013900000|2022-02-16 12:18:20|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|1
1645013920000|2022-02-16 12:18:40|12026.9|12011.9|12026.4|12011.4|12026.9|12011.9|12026.4|12011.4|1
1645013930000|2022-02-16 12:18:50|12026.7|12011.7|12030.4|12015.4|12030.4|12015.4|12026.7|12011.7|1
1645013950000|2022-02-16 12:19:10|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|1
1645013960000|2022-02-16 12:19:20|12032.3|12017.3|12032.3|12017.3|12032.3|12017.3|12032.3|12017.3|0
1645013970000|2022-02-16 12:19:30|||||||||1
1645013980000|2022-02-16 12:19:40|12032.5|12017.5|12035.3|12020.3|12035.3|12020.3|12032.5|12017.5|0
1645013990000|2022-02-16 12:19:50|||||||||1
1645014010000|2022-02-16 12:20:10|12036.3|12021.3|12036.3|12021.3|12036.3|12021.3|12036.3|12021.3|1
1645014020000|2022-02-16 12:20:20|||||||||1
1645014040000|2022-02-16 12:20:40|||||||||1
1645014050000|2022-02-16 12:20:50|12036.7|12021.7|12038.2|12023.2|12038.7|12023.7|12036.7|12021.7|5
1645014060000|2022-02-16 12:21:00|12037.9|12022.9|12032.2|12017.2|12037.9|12022.9|12032.2|12017.2|4
1645014070000|2022-02-16 12:21:10|12032.1|12017.1|12032|12017|12032.1|12017.1|12032|12017|1
1645014080000|2022-02-16 12:21:20|12031.9|12016.9|12030.5|12015.5|12031.9|12016.9|12030.5|12015.5|1
1645014100000|2022-02-16 12:21:40|||||||||1
1645014110000|2022-02-16 12:21:50|||||||||1
1645014120000|2022-02-16 12:22:00|12030|12015|12029.5|12014.5|12030|12015|12029.5|12014.5|0
1645014130000|2022-02-16 12:22:10|12027.1|12012.1|12027.1|12012.1|12027.1|12012.1|12027.1|12012.1|1
1645014140000|2022-02-16 12:22:20|12027.6|12012.6|12026.6|12011.6|12027.6|12012.6|12026.6|12011.6|1
1645014160000|2022-02-16 12:22:40|||||||||1
1645014170000|2022-02-16 12:22:50|||||||||1
1645014180000|2022-02-16 12:23:00|12026.1|12011.1|12026.6|12011.6|12026.6|12011.6|12026.1|12011.1|1
1645014190000|2022-02-16 12:23:10|12027.1|12012.1|12026.7|12011.7|12027.1|12012.1|12026.7|12011.7|2
1645014200000|2022-02-16 12:23:20|12026.6|12011.6|12026.7|12011.7|12026.7|12011.7|12026.6|12011.6|0
1645014220000|2022-02-16 12:23:40|||||||||1
1645014230000|2022-02-16 12:23:50|||||||||1
1645014250000|2022-02-16 12:24:10|||||||||1
1645014260000|2022-02-16 12:24:20|||||||||1
1645014270000|2022-02-16 12:24:30|||||||||1
1645014290000|2022-02-16 12:24:50|||||||||1
1645014300000|2022-02-16 12:25:00|||||||||1
1645014320000|2022-02-16 12:25:20|||||||||1
1645014330000|2022-02-16 12:25:30|12027.1|12012.1|12027.6|12012.6|12027.6|12012.6|12027.1|12012.1|1
1645014340000|2022-02-16 12:25:40|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|0
1645014350000|2022-02-16 12:25:50|12026.5|12011.5|12029.1|12014.1|12029.1|12014.1|12025.1|12010.1|3
1645014360000|2022-02-16 12:26:00|12029|12014|12030.5|12015.5|12030.5|12015.5|12029|12014|1
1645014380000|2022-02-16 12:26:20|12030|12015|12030|12015|12030|12015|12030|12015|1
1645014390000|2022-02-16 12:26:30|||||||||1
1645014410000|2022-02-16 12:26:50|12029.9|12014.9|12029.4|12014.4|12030.4|12015.4|12029.4|12014.4|1
1645014420000|2022-02-16 12:27:00|12029.9|12014.9|12029.8|12014.8|12029.9|12014.9|12029.8|12014.8|1
1645014430000|2022-02-16 12:27:10|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|0
1645014440000|2022-02-16 12:27:20|||||||||1
1645014450000|2022-02-16 12:27:30|||||||||1
1645014470000|2022-02-16 12:27:50|||||||||1
1645014480000|2022-02-16 12:28:00|||||||||1
1645014500000|2022-02-16 12:28:20|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|1
1645014510000|2022-02-16 12:28:30|12029.8|12014.8|12030.3|12015.3|12030.3|12015.3|12029.8|12014.8|1
1645014530000|2022-02-16 12:28:50|||||||||1
1645014540000|2022-02-16 12:29:00|||||||||1
1645014560000|2022-02-16 12:29:20|12030.2|12015.2|12030.2|12015.2|12030.2|12015.2|12030.2|12015.2|1
1645014570000|2022-02-16 12:29:30|||||||||1
1645014590000|2022-02-16 12:29:50|12030.3|12015.3|12030.2|12015.2|12030.3|12015.3|12030.2|12015.2|1
1645014600000|2022-02-16 12:30:00|||||||||1
1645014610000|2022-02-16 12:30:10|||||||||1
1645014630000|2022-02-16 12:30:30|||||||||1
1645014640000|2022-02-16 12:30:40|||||||||1
1645014660000|2022-02-16 12:31:00|12029.7|12014.7|12029.7|12014.7|12029.7|12014.7|12029.7|12014.7|3
1645014670000|2022-02-16 12:31:10|12030|12015|12030.4|12015.4|12030.4|12015.4|12030|12015|4
1645014680000|2022-02-16 12:31:20|12030.9|12015.9|12031.4|12016.4|12031.4|12016.4|12030.9|12015.9|1
1645014740000|2022-02-16 12:32:20|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|3
1645014750000|2022-02-16 12:32:30|12030|12015|12030|12015|12030|12015|12030|12015|2
1645014760000|2022-02-16 12:32:40|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|0
1645014790000|2022-02-16 12:33:10|12030.2|12015.2|12031.7|12016.7|12031.7|12016.7|12030.2|12015.2|0
1645014800000|2022-02-16 12:33:20|12031.2|12016.2|12032.2|12017.2|12032.2|12017.2|12031.2|12016.2|0
1645014810000|2022-02-16 12:33:30|12031.7|12016.7|12031.7|12016.7|12031.7|12016.7|12031.7|12016.7|0
1645014830000|2022-02-16 12:33:50|12032.7|12017.7|12032.7|12017.7|12032.7|12017.7|12032.7|12017.7|0
1645014840000|2022-02-16 12:34:00|12031.7|12016.7|12031.2|12016.2|12031.7|12016.7|12029.7|12014.7|0
1645014850000|2022-02-16 12:34:10|12030.2|12015.2|12030.2|12015.2|12030.2|12015.2|12030.2|12015.2|0
1645014860000|2022-02-16 12:34:20|12031.1|12016.1|12031.1|12016.1|12031.1|12016.1|12031.1|12016.1|0
1645014870000|2022-02-16 12:34:30|12031|12016|12030.1|12015.1|12031|12016|12029.6|12014.6|0
1645014900000|2022-02-16 12:35:00|12029.6|12014.6|12028.1|12013.1|12029.6|12014.6|12028.1|12013.1|3
1645014910000|2022-02-16 12:35:10|12024.4|12009.4|12023.4|12008.4|12024.4|12009.4|12023.4|12008.4|5
1645014920000|2022-02-16 12:35:20|12022.5|12007.5|12027.4|12012.4|12027.4|12012.4|12022.5|12007.5|6
1645014930000|2022-02-16 12:35:30|12026.9|12011.9|12031.8|12016.8|12031.8|12016.8|12026.8|12011.8|2
1645014940000|2022-02-16 12:35:40|12031.7|12016.7|12031.3|12016.3|12031.7|12016.7|12031.2|12016.2|3
1645014950000|2022-02-16 12:35:50|12031.2|12016.2|12031.2|12016.2|12031.2|12016.2|12031.2|12016.2|1
1645014960000|2022-02-16 12:36:00|||||||||1
1645014970000|2022-02-16 12:36:10|12030.7|12015.7|12031.7|12016.7|12031.7|12016.7|12030.7|12015.7|1
1645014980000|2022-02-16 12:36:20|12030.7|12015.7|12030.7|12015.7|12030.7|12015.7|12030.7|12015.7|0
1645014990000|2022-02-16 12:36:30|12030.5|12015.5|12024.8|12009.8|12030.5|12015.5|12024.8|12009.8|2
1645015010000|2022-02-16 12:36:50|12025.3|12010.3|12025.3|12010.3|12025.3|12010.3|12025.3|12010.3|0
1645015090000|2022-02-16 12:38:10|||||||||1
1645015100000|2022-02-16 12:38:20|||||||||1
1645015170000|2022-02-16 12:39:30|12022.8|12007.8|12021.9|12006.9|12022.8|12007.8|12021.8|12006.8|3
1645015180000|2022-02-16 12:39:40|12022.4|12007.4|12021.9|12006.9|12022.9|12007.9|12021.9|12006.9|0
1645015200000|2022-02-16 12:40:00|12020.9|12005.9|12020.9|12005.9|12020.9|12005.9|12020.9|12005.9|0
1645015250000|2022-02-16 12:40:50|12020.4|12005.4|12019.4|12004.4|12021.5|12006.5|12019.4|12004.4|2
1645015340000|2022-02-16 12:42:20|12019.6|12004.6|12022.3|12007.3|12022.3|12007.3|12019.6|12004.6|0
1645015390000|2022-02-16 12:43:10|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|0
1645015400000|2022-02-16 12:43:20|12023.3|12008.3|12023.3|12008.3|12023.3|12008.3|12023.3|12008.3|0
1645015480000|2022-02-16 12:44:40|12023.8|12008.8|12023.3|12008.3|12023.8|12008.8|12023.3|12008.3|0
1645015490000|2022-02-16 12:44:50|12023.7|12008.7|12024.8|12009.8|12024.8|12009.8|12023.3|12008.3|0
1645015510000|2022-02-16 12:45:10|12022.3|12007.3|12022.3|12007.3|12022.3|12007.3|12022.3|12007.3|0
1645015540000|2022-02-16 12:45:40|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|0
1645015560000|2022-02-16 12:46:00|12022.3|12007.3|12022.3|12007.3|12022.3|12007.3|12022.3|12007.3|0
1645015570000|2022-02-16 12:46:10|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|0
1645015600000|2022-02-16 12:46:40|12019.8|12004.8|12019.8|12004.8|12019.8|12004.8|12019.8|12004.8|0
1645015640000|2022-02-16 12:47:20|12018.9|12003.9|12018.8|12003.8|12018.9|12003.9|12018.8|12003.8|1
1645015650000|2022-02-16 12:47:30|12021.6|12006.6|12021.9|12006.9|12021.9|12006.9|12021.6|12006.6|2
1645015690000|2022-02-16 12:48:10|12022|12007|12022.9|12007.9|12022.9|12007.9|12022|12007|0
1645015700000|2022-02-16 12:48:20|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|2
1645015730000|2022-02-16 12:48:50|12021.7|12006.7|12020.9|12005.9|12021.7|12006.7|12020.9|12005.9|0
1645015740000|2022-02-16 12:49:00|12021.3|12006.3|12019.4|12004.4|12021.3|12006.3|12019.3|12004.3|0
1645015750000|2022-02-16 12:49:10|12021.7|12006.7|12021.8|12006.8|12021.9|12006.9|12021.7|12006.7|1
1645015760000|2022-02-16 12:49:20|12021.9|12006.9|12018.4|12003.4|12022.8|12007.8|12018.4|12003.4|0
1645015780000|2022-02-16 12:49:40|12018.8|12003.8|12018.8|12003.8|12018.8|12003.8|12018.8|12003.8|4
1645015790000|2022-02-16 12:49:50|12021.6|12006.6|12023.1|12008.1|12023.1|12008.1|12021.6|12006.6|21
1645015800000|2022-02-16 12:50:00|12022.6|12007.6|12022.6|12007.6|12023|12008|12022|12007|1
1645015810000|2022-02-16 12:50:10|12022.5|12007.5|12021.5|12006.5|12022.5|12007.5|12021.5|12006.5|2
1645015820000|2022-02-16 12:50:20|||||||||3
1645015830000|2022-02-16 12:50:30|12023|12008|12022.5|12007.5|12023|12008|12022.5|12007.5|0
1645015850000|2022-02-16 12:50:50|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|0
1645015860000|2022-02-16 12:51:00|12019.5|12004.5|12018.5|12003.5|12019.5|12004.5|12018.5|12003.5|1
1645015870000|2022-02-16 12:51:10|12018.6|12003.6|12020|12005|12020|12005|12018.6|12003.6|1
1645015880000|2022-02-16 12:51:20|12020.5|12005.5|12021.9|12006.9|12021.9|12006.9|12020.5|12005.5|0
1645015910000|2022-02-16 12:51:50|12022.4|12007.4|12022.4|12007.4|12022.4|12007.4|12022.4|12007.4|0
1645015920000|2022-02-16 12:52:00|12023.8|12008.8|12023.9|12008.9|12024.4|12009.4|12023.5|12008.5|5
1645015930000|2022-02-16 12:52:10|12024|12009|12023.5|12008.5|12024|12009|12023|12008|1
1645015940000|2022-02-16 12:52:20|12023.4|12008.4|12024|12009|12024|12009|12022.5|12007.5|2
1645015960000|2022-02-16 12:52:40|12022|12007|12022|12007|12022|12007|12022|12007|1
1645015970000|2022-02-16 12:52:50|12022.1|12007.1|12023.5|12008.5|12023.5|12008.5|12022.1|12007.1|0
1645015980000|2022-02-16 12:53:00|||||||||1
1645015990000|2022-02-16 12:53:10|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|0
1645016010000|2022-02-16 12:53:30|12022.6|12007.6|12023|12008|12023|12008|12022.6|12007.6|1
1645016020000|2022-02-16 12:53:40|12022.6|12007.6|12023|12008|12023|12008|12022.6|12007.6|0
1645016030000|2022-02-16 12:53:50|12022.9|12007.9|12021|12006|12022.9|12007.9|12021|12006|0
1645016050000|2022-02-16 12:54:10|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|0
1645016070000|2022-02-16 12:54:30|||||||||10
1645016080000|2022-02-16 12:54:40|12014.5|11999.5|12014.5|11999.5|12014.5|11999.5|12014.1|11999.1|5
1645016090000|2022-02-16 12:54:50|12014.6|11999.6|12014.1|11999.1|12014.6|11999.6|12014.1|11999.1|8
1645016100000|2022-02-16 12:55:00|12013.6|11998.6|12014|11999|12014|11999|12012.7|11997.7|4
1645016110000|2022-02-16 12:55:10|12013.6|11998.6|12010.2|11995.2|12014|11999|12010.2|11995.2|12
1645016130000|2022-02-16 12:55:30|12008.3|11993.3|12008.4|11993.4|12008.4|11993.4|12008.3|11993.3|5
1645016140000|2022-02-16 12:55:40|12005|11990|12004.1|11989.1|12005|11990|12004.1|11989.1|3
1645016150000|2022-02-16 12:55:50|12004.6|11989.6|12005.6|11990.6|12005.6|11990.6|12004.6|11989.6|0
1645016160000|2022-02-16 12:56:00|12005.7|11990.7|12004.5|11989.5|12006.6|11991.6|12004.5|11989.5|6
1645016170000|2022-02-16 12:56:10|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|1
1645016180000|2022-02-16 12:56:20|12004.5|11989.5|12006.1|11991.1|12007.6|11992.6|12004.5|11989.5|5
1645016190000|2022-02-16 12:56:30|12005.6|11990.6|12004.6|11989.6|12007.5|11992.5|12004.6|11989.6|1
1645016200000|2022-02-16 12:56:40|12006|11991|12005.5|11990.5|12006|11991|12005.5|11990.5|2
1645016220000|2022-02-16 12:57:00|12005|11990|12004.1|11989.1|12005.5|11990.5|12004.1|11989.1|5
1645016230000|2022-02-16 12:57:10|12005.1|11990.1|12005.1|11990.1|12005.1|11990.1|12005.1|11990.1|0
1645016240000|2022-02-16 12:57:20|12004.6|11989.6|12006.1|11991.1|12006.1|11991.1|12004.6|11989.6|0
1645016250000|2022-02-16 12:57:30|12004.6|11989.6|12006.5|11991.5|12006.5|11991.5|12004.6|11989.6|0
1645016260000|2022-02-16 12:57:40|12005.6|11990.6|12005.1|11990.1|12005.6|11990.6|12005.1|11990.1|0
1645016270000|2022-02-16 12:57:50|12005.6|11990.6|12004.6|11989.6|12005.6|11990.6|12004.6|11989.6|0
1645016280000|2022-02-16 12:58:00|12004.1|11989.1|12004.1|11989.1|12004.1|11989.1|12004.1|11989.1|0
1645016290000|2022-02-16 12:58:10|12003.6|11988.6|12001.2|11986.2|12003.6|11988.6|12001.2|11986.2|8
1645016300000|2022-02-16 12:58:20|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|2
1645016310000|2022-02-16 12:58:30|12001.2|11986.2|11996.5|11981.5|12001.2|11986.2|11996.5|11981.5|6
1645016320000|2022-02-16 12:58:40|11994.6|11979.6|11990.1|11975.1|11994.6|11979.6|11990.1|11975.1|19
1645016330000|2022-02-16 12:58:50|11990.2|11975.2|11990.5|11975.5|11991.6|11976.6|11990.2|11975.2|4
1645016340000|2022-02-16 12:59:00|11990.4|11975.4|11991.8|11976.8|11991.9|11976.9|11990.4|11975.4|12
1645016350000|2022-02-16 12:59:10|||||||||2
1645016360000|2022-02-16 12:59:20|11992.2|11977.2|11995.2|11980.2|11995.2|11980.2|11992.2|11977.2|3
1645016380000|2022-02-16 12:59:40|11994.4|11979.4|11994.4|11979.4|11994.4|11979.4|11994.4|11979.4|3
1645016390000|2022-02-16 12:59:50|11995.8|11980.8|12001.7|11986.7|12001.7|11986.7|11995.8|11980.8|2
1645016400000|2022-02-16 13:00:00|12001.1|11986.1|11995.9|11980.9|12001.1|11986.1|11992.9|11977.9|6
1645016410000|2022-02-16 13:00:10|11996.4|11981.4|11992.4|11977.4|11996.4|11981.4|11992.4|11977.4|15
1645016420000|2022-02-16 13:00:20|11991.5|11976.5|11991.4|11976.4|11991.5|11976.5|11991|11976|2
1645016430000|2022-02-16 13:00:30|11990.9|11975.9|11990.4|11975.4|11990.9|11975.9|11990.4|11975.4|1
1645016440000|2022-02-16 13:00:40|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|11989.4|11974.4|0
1645016450000|2022-02-16 13:00:50|11990.4|11975.4|11990|11975|11990.4|11975.4|11989.9|11974.9|0
1645016460000|2022-02-16 13:01:00|11989.9|11974.9|11997.3|11982.3|11997.3|11982.3|11989.9|11974.9|4
1645016470000|2022-02-16 13:01:10|11998.7|11983.7|11995.4|11980.4|11999.8|11984.8|11995.4|11980.4|2
1645016480000|2022-02-16 13:01:20|11995.3|11980.3|11998.1|11983.1|11998.2|11983.2|11995.3|11980.3|5
1645016490000|2022-02-16 13:01:30|11997.7|11982.7|11998.9|11983.9|11998.9|11983.9|11997.3|11982.3|2
1645016500000|2022-02-16 13:01:40|11999.8|11984.8|11999.8|11984.8|11999.9|11984.9|11999.4|11984.4|0
1645016510000|2022-02-16 13:01:50|11999.7|11984.7|11999.3|11984.3|11999.7|11984.7|11998.3|11983.3|0
1645016520000|2022-02-16 13:02:00|11999.8|11984.8|11999.8|11984.8|12001.3|11986.3|11999.3|11984.3|0
1645016530000|2022-02-16 13:02:10|11999.3|11984.3|11998.8|11983.8|11999.3|11984.3|11998.8|11983.8|0
1645016540000|2022-02-16 13:02:20|11996.9|11981.9|11994|11979|11997|11982|11994|11979|12
1645016550000|2022-02-16 13:02:30|11993.5|11978.5|11993.5|11978.5|11993.5|11978.5|11993.5|11978.5|0
1645016560000|2022-02-16 13:02:40|11991|11976|11990.8|11975.8|11991|11976|11990.5|11975.5|6
1645016570000|2022-02-16 13:02:50|11990.7|11975.7|11985.4|11970.4|11990.7|11975.7|11984.5|11969.5|8
1645016580000|2022-02-16 13:03:00|11981.5|11966.5|11979.9|11964.9|11981.9|11966.9|11979.9|11964.9|13
1645016590000|2022-02-16 13:03:10|11979.4|11964.4|11983.4|11968.4|11983.4|11968.4|11978.5|11963.5|0
1645016600000|2022-02-16 13:03:20|11983.3|11968.3|11980.6|11965.6|11983.3|11968.3|11980.6|11965.6|24
1645016610000|2022-02-16 13:03:30|11981.1|11966.1|11984.5|11969.5|11984.5|11969.5|11980.6|11965.6|1
1645016620000|2022-02-16 13:03:40|11984|11969|11987.4|11972.4|11987.4|11972.4|11983.9|11968.9|2
1645016630000|2022-02-16 13:03:50|11988|11973|11988.4|11973.4|11989.9|11974.9|11988|11973|0
1645016640000|2022-02-16 13:04:00|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|11986|11971|0
1645016650000|2022-02-16 13:04:10|11986.5|11971.5|11987|11972|11987|11972|11986.5|11971.5|0
1645016660000|2022-02-16 13:04:20|11986|11971|11985|11970|11986|11971|11985|11970|0
1645016690000|2022-02-16 13:04:50|11985.4|11970.4|11984.5|11969.5|11985.4|11970.4|11984.5|11969.5|0
1645016700000|2022-02-16 13:05:00|11985.4|11970.4|11985.4|11970.4|11985.9|11970.9|11985.4|11970.4|0
1645016710000|2022-02-16 13:05:10|11984.9|11969.9|11984.9|11969.9|11984.9|11969.9|11984.9|11969.9|0
1645016720000|2022-02-16 13:05:20|11984|11969|11983|11968|11984|11969|11983|11968|1
1645016730000|2022-02-16 13:05:30|11982.9|11967.9|11981.5|11966.5|11983|11968|11981.5|11966.5|0
1645016740000|2022-02-16 13:05:40|11981|11966|11980.9|11965.9|11981.4|11966.4|11980.4|11965.4|0
1645016750000|2022-02-16 13:05:50|11980.4|11965.4|11980|11965|11980.4|11965.4|11979.9|11964.9|2
1645016760000|2022-02-16 13:06:00|11981|11966|11980.6|11965.6|11981|11966|11980|11965|3
1645016770000|2022-02-16 13:06:10|11980.1|11965.1|11980.6|11965.6|11980.6|11965.6|11980.1|11965.1|6
1645016790000|2022-02-16 13:06:30|11982.1|11967.1|11979.7|11964.7|11982.1|11967.1|11979.6|11964.6|4
1645016800000|2022-02-16 13:06:40|11981.6|11966.6|11982.7|11967.7|11982.7|11967.7|11981.6|11966.6|0
1645016820000|2022-02-16 13:07:00|11982.2|11967.2|11983.6|11968.6|11984.1|11969.1|11982.2|11967.2|0
1645016840000|2022-02-16 13:07:20|11984.6|11969.6|11984.6|11969.6|11985|11970|11983.6|11968.6|1
1645016850000|2022-02-16 13:07:30|11983.6|11968.6|11988.5|11973.5|11988.5|11973.5|11983.6|11968.6|6
1645016860000|2022-02-16 13:07:40|11988|11973|11987.5|11972.5|11988.5|11973.5|11987.5|11972.5|1
1645016870000|2022-02-16 13:07:50|11986|11971|11986|11971|11986|11971|11986|11971|1
1645016880000|2022-02-16 13:08:00|11987|11972|11987|11972|11987|11972|11987|11972|11
1645016890000|2022-02-16 13:08:10|11986.1|11971.1|11983|11968|11987|11972|11983|11968|3
1645016900000|2022-02-16 13:08:20|11982.5|11967.5|11980|11965|11983.5|11968.5|11980|11965|0
1645016910000|2022-02-16 13:08:30|11980.1|11965.1|11979.6|11964.6|11980.1|11965.1|11979.6|11964.6|0
1645016920000|2022-02-16 13:08:40|11980.1|11965.1|11980|11965|11980.1|11965.1|11980|11965|1
1645016940000|2022-02-16 13:09:00|11979.5|11964.5|11985.9|11970.9|11985.9|11970.9|11979.5|11964.5|4
1645016950000|2022-02-16 13:09:10|11982.9|11967.9|11984.4|11969.4|11984.9|11969.9|11982.9|11967.9|0
1645016960000|2022-02-16 13:09:20|11984.3|11969.3|11980.4|11965.4|11984.3|11969.3|11980.4|11965.4|0
1645016970000|2022-02-16 13:09:30|11980.5|11965.5|11981.1|11966.1|11981.6|11966.6|11980.5|11965.5|5
1645016980000|2022-02-16 13:09:40|11981|11966|11981|11966|11981.1|11966.1|11981|11966|0
1645017000000|2022-02-16 13:10:00|11980.6|11965.6|11983.5|11968.5|11983.5|11968.5|11980.6|11965.6|0
1645017010000|2022-02-16 13:10:10|11984|11969|11986|11971|11986|11971|11984|11969|0
1645017020000|2022-02-16 13:10:20|11985.5|11970.5|11986.5|11971.5|11986.5|11971.5|11985.5|11970.5|0
1645017030000|2022-02-16 13:10:30|11987|11972|11987|11972|11987|11972|11985|11970|0
1645017040000|2022-02-16 13:10:40|11988|11973|11989.4|11974.4|11990.5|11975.5|11988|11973|1
1645017050000|2022-02-16 13:10:50|11989.9|11974.9|11993.4|11978.4|11993.4|11978.4|11989.9|11974.9|1
1645017060000|2022-02-16 13:11:00|11995.4|11980.4|11995.9|11980.9|11999.4|11984.4|11995.4|11980.4|4
1645017070000|2022-02-16 13:11:10|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|11995.5|11980.5|0
1645017080000|2022-02-16 13:11:20|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|0
1645017120000|2022-02-16 13:12:00|11994.4|11979.4|11991.4|11976.4|11994.4|11979.4|11991.4|11976.4|0
1645017130000|2022-02-16 13:12:10|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|0
1645017150000|2022-02-16 13:12:30|11993.5|11978.5|11993.9|11978.9|11993.9|11978.9|11993.3|11978.3|0
1645017170000|2022-02-16 13:12:50|11993.4|11978.4|11992|11977|11993.4|11978.4|11992|11977|0
1645017180000|2022-02-16 13:13:00|11992.4|11977.4|11992.9|11977.9|11992.9|11977.9|11992.4|11977.4|0
1645017190000|2022-02-16 13:13:10|11993.3|11978.3|11992.9|11977.9|11993.4|11978.4|11992.9|11977.9|1
1645017210000|2022-02-16 13:13:30|11992.4|11977.4|11990.4|11975.4|11992.9|11977.9|11990.4|11975.4|0
1645017220000|2022-02-16 13:13:40|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|0
1645017230000|2022-02-16 13:13:50|11990.9|11975.9|11990.9|11975.9|11990.9|11975.9|11990.9|11975.9|0
1645017240000|2022-02-16 13:14:00|11990.4|11975.4|11990.4|11975.4|11990.4|11975.4|11990.4|11975.4|0
1645017260000|2022-02-16 13:14:20|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|11988.4|11973.4|0
1645017270000|2022-02-16 13:14:30|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|0
1645017280000|2022-02-16 13:14:40|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|11988|11973|0
1645017290000|2022-02-16 13:14:50|11987.9|11972.9|11987.9|11972.9|11988.4|11973.4|11987.9|11972.9|0
1645017300000|2022-02-16 13:15:00|11987.4|11972.4|11990.9|11975.9|11990.9|11975.9|11987.4|11972.4|1
1645017310000|2022-02-16 13:15:10|11991.4|11976.4|11990.9|11975.9|11991.4|11976.4|11990.9|11975.9|0
1645017320000|2022-02-16 13:15:20|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|0
1645017330000|2022-02-16 13:15:30|11994.1|11979.1|11996|11981|11996.6|11981.6|11994.1|11979.1|7
1645017340000|2022-02-16 13:15:40|11995.1|11980.1|11994.1|11979.1|11995.1|11980.1|11994.1|11979.1|0
1645017350000|2022-02-16 13:15:50|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|0
1645017360000|2022-02-16 13:16:00|11994.1|11979.1|11993.6|11978.6|11994.1|11979.1|11993.6|11978.6|2
1645017370000|2022-02-16 13:16:10|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|11993.6|11978.6|0
1645017380000|2022-02-16 13:16:20|11993.1|11978.1|11992.9|11977.9|11993.1|11978.1|11991.5|11976.5|1
1645017390000|2022-02-16 13:16:30|11992.5|11977.5|11991.4|11976.4|11992.5|11977.5|11991.4|11976.4|0
1645017410000|2022-02-16 13:16:50|11991.3|11976.3|11991.4|11976.4|11991.4|11976.4|11991.3|11976.3|0
1645017420000|2022-02-16 13:17:00|11991.9|11976.9|11995.3|11980.3|11995.9|11980.9|11991.9|11976.9|31
1645017430000|2022-02-16 13:17:10|11995.8|11980.8|11994.3|11979.3|11995.8|11980.8|11994.3|11979.3|1
1645017440000|2022-02-16 13:17:20|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|0
1645017450000|2022-02-16 13:17:30|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|0
1645017460000|2022-02-16 13:17:40|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|0
1645017470000|2022-02-16 13:17:50|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|0
1645017480000|2022-02-16 13:18:00|11991.7|11976.7|11991.2|11976.2|11991.7|11976.7|11991.2|11976.2|1
1645017490000|2022-02-16 13:18:10|11990.1|11975.1|11983.2|11968.2|11990.1|11975.1|11983.2|11968.2|4
1645017500000|2022-02-16 13:18:20|11981.7|11966.7|11982.7|11967.7|11983.2|11968.2|11981.7|11966.7|0
1645017510000|2022-02-16 13:18:30|11982.6|11967.6|11982.2|11967.2|11982.6|11967.6|11982.2|11967.2|0
1645017530000|2022-02-16 13:18:50|11982.3|11967.3|11985.2|11970.2|11985.2|11970.2|11982.3|11967.3|0
1645017540000|2022-02-16 13:19:00|11985.6|11970.6|11984.9|11969.9|11985.6|11970.6|11983.1|11968.1|9
1645017550000|2022-02-16 13:19:10|11984.4|11969.4|11984.9|11969.9|11984.9|11969.9|11984.4|11969.4|3
1645017570000|2022-02-16 13:19:30|11984.4|11969.4|11982.9|11967.9|11984.9|11969.9|11982.9|11967.9|4
1645017580000|2022-02-16 13:19:40|11983.3|11968.3|11978.9|11963.9|11983.3|11968.3|11978.9|11963.9|2
1645017600000|2022-02-16 13:20:00|11978.4|11963.4|11980.9|11965.9|11980.9|11965.9|11978.4|11963.4|0
1645017610000|2022-02-16 13:20:10|11981.4|11966.4|11982.4|11967.4|11982.4|11967.4|11981.4|11966.4|0
1645017630000|2022-02-16 13:20:30|11981|11966|11980.9|11965.9|11981|11966|11980.9|11965.9|1
1645017640000|2022-02-16 13:20:40|11979.4|11964.4|11980.7|11965.7|11980.7|11965.7|11978.2|11963.2|25
1645017650000|2022-02-16 13:20:50|11979.7|11964.7|11978.5|11963.5|11979.7|11964.7|11978.5|11963.5|10
1645017660000|2022-02-16 13:21:00|11978.7|11963.7|11979.7|11964.7|11979.7|11964.7|11978.7|11963.7|6
1645017670000|2022-02-16 13:21:10|11979.6|11964.6|11979.6|11964.6|11979.6|11964.6|11979.6|11964.6|1
1645017680000|2022-02-16 13:21:20|11983|11968|11988|11973|11989.5|11974.5|11983|11968|1
1645017690000|2022-02-16 13:21:30|11988.1|11973.1|11987|11972|11988.5|11973.5|11987|11972|0
1645017710000|2022-02-16 13:21:50|11988|11973|11992|11977|11994.5|11979.5|11988|11973|0
1645017720000|2022-02-16 13:22:00|11992.5|11977.5|11989.9|11974.9|11992.5|11977.5|11989.9|11974.9|0
1645017730000|2022-02-16 13:22:10|11990|11975|11990|11975|11990|11975|11990|11975|0
1645017740000|2022-02-16 13:22:20|11991|11976|11990|11975|11991|11976|11990|11975|0
1645017750000|2022-02-16 13:22:30|11989.9|11974.9|11990|11975|11990|11975|11989.9|11974.9|0
1645017760000|2022-02-16 13:22:40|11989.9|11974.9|11989.9|11974.9|11989.9|11974.9|11989.9|11974.9|1
1645017780000|2022-02-16 13:23:00|11990|11975|11990.5|11975.5|11990.5|11975.5|11990|11975|2
1645017790000|2022-02-16 13:23:10|11991|11976|11991.5|11976.5|11991.5|11976.5|11991|11976|0
1645017810000|2022-02-16 13:23:30|11990.1|11975.1|11990|11975|11990.1|11975.1|11990|11975|1
1645017860000|2022-02-16 13:24:20|11989.9|11974.9|11989.5|11974.5|11989.9|11974.9|11989.5|11974.5|0
1645017870000|2022-02-16 13:24:30|11989|11974|11988.9|11973.9|11989|11974|11988.9|11973.9|0
1645017880000|2022-02-16 13:24:40|11989|11974|11981.9|11966.9|11989|11974|11981.9|11966.9|10
1645017890000|2022-02-16 13:24:50|11981.4|11966.4|11981.4|11966.4|11981.4|11966.4|11981.4|11966.4|0
1645017900000|2022-02-16 13:25:00|11981.3|11966.3|11973.8|11958.8|11981.4|11966.4|11973.8|11958.8|26
1645017910000|2022-02-16 13:25:10|11972.3|11957.3|11968.4|11953.4|11972.3|11957.3|11968.4|11953.4|0
1645017920000|2022-02-16 13:25:20|11968.5|11953.5|11968|11953|11969.4|11954.4|11968|11953|2
1645017930000|2022-02-16 13:25:30|11965.5|11950.5|11964.1|11949.1|11965.5|11950.5|11963|11948|107
1645017940000|2022-02-16 13:25:40|11964.5|11949.5|11963.1|11948.1|11964.5|11949.5|11963|11948|10
1645017950000|2022-02-16 13:25:50|11963.5|11948.5|11964.5|11949.5|11964.5|11949.5|11963.5|11948.5|3
1645017960000|2022-02-16 13:26:00|11964.4|11949.4|11948.9|11933.9|11964.4|11949.4|11948.4|11933.4|22
1645017970000|2022-02-16 13:26:10|11948|11933|11952.6|11937.6|11952.6|11937.6|11948|11933|26
1645017980000|2022-02-16 13:26:20|11951.6|11936.6|11955.3|11940.3|11957.7|11942.7|11951.6|11936.6|9
1645017990000|2022-02-16 13:26:30|11956.3|11941.3|11955.7|11940.7|11956.7|11941.7|11954.3|11939.3|5
1645018010000|2022-02-16 13:26:50|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.3|11938.3|7
1645018020000|2022-02-16 13:27:00|11953.3|11938.3|11953.8|11938.8|11954.3|11939.3|11953.3|11938.3|12
1645018030000|2022-02-16 13:27:10|11954.3|11939.3|11963.5|11948.5|11963.5|11948.5|11953.3|11938.3|34
1645018040000|2022-02-16 13:27:20|11963.9|11948.9|11964.2|11949.2|11964.2|11949.2|11961.1|11946.1|0
1645018050000|2022-02-16 13:27:30|11966|11951|11963|11948|11966|11951|11963|11948|1
1645018060000|2022-02-16 13:27:40|11963.5|11948.5|11963.5|11948.5|11963.5|11948.5|11963.5|11948.5|0
1645018070000|2022-02-16 13:27:50|11965.2|11950.2|11966.7|11951.7|11966.7|11951.7|11965.2|11950.2|4
1645018080000|2022-02-16 13:28:00|11968.1|11953.1|11970.9|11955.9|11970.9|11955.9|11968.1|11953.1|0
1645018100000|2022-02-16 13:28:20|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|11971.4|11956.4|0
1645018120000|2022-02-16 13:28:40|11972.3|11957.3|11972.5|11957.5|11972.5|11957.5|11972.3|11957.3|1
1645018130000|2022-02-16 13:28:50|11970.1|11955.1|11970.1|11955.1|11970.1|11955.1|11970.1|11955.1|0
1645018140000|2022-02-16 13:29:00|11970|11955|11970|11955|11970|11955|11970|11955|0
1645018150000|2022-02-16 13:29:10|11970.5|11955.5|11970.5|11955.5|11970.5|11955.5|11970.5|11955.5|0
1645018160000|2022-02-16 13:29:20|11970|11955|11970|11955|11970|11955|11970|11955|0
1645018170000|2022-02-16 13:29:30|11969.9|11954.9|11967.9|11952.9|11969.9|11954.9|11967.9|11952.9|0
1645018180000|2022-02-16 13:29:40|11966.9|11951.9|11968.4|11953.4|11968.4|11953.4|11966.9|11951.9|0
1645018190000|2022-02-16 13:29:50|11967.9|11952.9|11967|11952|11967.9|11952.9|11966.9|11951.9|0
1645018200000|2022-02-16 13:30:00|11967.9|11952.9|11948.3|11933.3|11967.9|11952.9|11948.3|11933.3|16
1645018210000|2022-02-16 13:30:10|11948.7|11933.7|11940.9|11925.9|11948.7|11933.7|11940.9|11925.9|45
1645018220000|2022-02-16 13:30:20|11942.3|11927.3|11946.1|11931.1|11946.6|11931.6|11942.3|11927.3|2
1645018230000|2022-02-16 13:30:30|11946.6|11931.6|11950.4|11935.4|11950.9|11935.9|11946.6|11931.6|3
1645018240000|2022-02-16 13:30:40|11950.9|11935.9|11958.5|11943.5|11959|11944|11950.9|11935.9|3
1645018250000|2022-02-16 13:30:50|11958.1|11943.1|11956|11941|11958.1|11943.1|11955.1|11940.1|10
1645018260000|2022-02-16 13:31:00|11955.9|11940.9|11961.5|11946.5|11961.5|11946.5|11954.6|11939.6|3
1645018270000|2022-02-16 13:31:10|11961.6|11946.6|11969|11954|11969|11954|11961.6|11946.6|6
1645018280000|2022-02-16 13:31:20|11967.5|11952.5|11975|11960|11975|11960|11967.5|11952.5|8
1645018290000|2022-02-16 13:31:30|11974.5|11959.5|11975|11960|11975|11960|11974.5|11959.5|13
1645018300000|2022-02-16 13:31:40|11982|11967|11982.5|11967.5|11982.5|11967.5|11982|11967|7
1645018310000|2022-02-16 13:31:50|11982|11967|11984.5|11969.5|11985.5|11970.5|11982|11967|13
1645018320000|2022-02-16 13:32:00|11984|11969|11995.1|11980.1|11995.1|11980.1|11979.5|11964.5|14
1645018330000|2022-02-16 13:32:10|11995.2|11980.2|11991|11976|11999.9|11984.9|11991|11976|8
1645018340000|2022-02-16 13:32:20|11998.5|11983.5|11993.9|11978.9|11998.5|11983.5|11993.9|11978.9|8
1645018350000|2022-02-16 13:32:30|11993.5|11978.5|11994|11979|11994|11979|11993.5|11978.5|1
1645018360000|2022-02-16 13:32:40|11993.5|11978.5|11996|11981|11996.1|11981.1|11991.5|11976.5|5
1645018370000|2022-02-16 13:32:50|11993.7|11978.7|11993.5|11978.5|11993.7|11978.7|11993.5|11978.5|11
1645018380000|2022-02-16 13:33:00|11990.5|11975.5|11990|11975|11990.5|11975.5|11990|11975|3
1645018390000|2022-02-16 13:33:10|11989.5|11974.5|11989.6|11974.6|11989.6|11974.6|11989.5|11974.5|3
1645018400000|2022-02-16 13:33:20|11991|11976|11992|11977|11992|11977|11991|11976|0
1645018410000|2022-02-16 13:33:30|11991.9|11976.9|11990|11975|11991.9|11976.9|11990|11975|0
1645018420000|2022-02-16 13:33:40|11988|11973|11988|11973|11988|11973|11988|11973|0
1645018430000|2022-02-16 13:33:50|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|2
1645018440000|2022-02-16 13:34:00|11987.4|11972.4|11990.8|11975.8|11990.8|11975.8|11987.3|11972.3|4
1645018450000|2022-02-16 13:34:10|11993.3|11978.3|11993.3|11978.3|11993.3|11978.3|11993.3|11978.3|0
1645018460000|2022-02-16 13:34:20|11993.2|11978.2|11992.3|11977.3|11993.2|11978.2|11992.3|11977.3|0
1645018480000|2022-02-16 13:34:40|11992.1|11977.1|11992.1|11977.1|11992.1|11977.1|11992.1|11977.1|3
1645018490000|2022-02-16 13:34:50|11991.6|11976.6|11991.6|11976.6|11991.6|11976.6|11991.6|11976.6|0
1645018500000|2022-02-16 13:35:00|11991|11976|11988.6|11973.6|11991|11976|11988.6|11973.6|1
1645018510000|2022-02-16 13:35:10|11988.4|11973.4|11982.6|11967.6|11988.4|11973.4|11982.6|11967.6|0
1645018520000|2022-02-16 13:35:20|11979.6|11964.6|11979.1|11964.1|11979.6|11964.6|11979.1|11964.1|0
1645018530000|2022-02-16 13:35:30|||||||||1
1645018550000|2022-02-16 13:35:50|11979|11964|11975.4|11960.4|11979|11964|11975|11960|8
1645018560000|2022-02-16 13:36:00|11975|11960|11977.8|11962.8|11977.8|11962.8|11974.9|11959.9|11
1645018570000|2022-02-16 13:36:10|11977.3|11962.3|11977.3|11962.3|11977.3|11962.3|11977.3|11962.3|8
1645018580000|2022-02-16 13:36:20|11977.8|11962.8|11979|11964|11979|11964|11977.3|11962.3|7
1645018590000|2022-02-16 13:36:30|11984|11969|11985.4|11970.4|11986.4|11971.4|11984|11969|6
1645018600000|2022-02-16 13:36:40|||||||||5
1645018610000|2022-02-16 13:36:50|11987.6|11972.6|11987.6|11972.6|11987.6|11972.6|11987.6|11972.6|1
1645018620000|2022-02-16 13:37:00|11988.5|11973.5|11986|11971|11988.5|11973.5|11986|11971|1
1645018630000|2022-02-16 13:37:10|11985.9|11970.9|11982.9|11967.9|11985.9|11970.9|11982.9|11967.9|0
1645018640000|2022-02-16 13:37:20|11980.4|11965.4|11980.4|11965.4|11980.4|11965.4|11980.4|11965.4|0
1645018650000|2022-02-16 13:37:30|11982.9|11967.9|11984.5|11969.5|11985.4|11970.4|11982.9|11967.9|1
1645018660000|2022-02-16 13:37:40|11984.4|11969.4|11984.5|11969.5|11984.5|11969.5|11984|11969|0
1645018670000|2022-02-16 13:37:50|11984.4|11969.4|11984|11969|11984.5|11969.5|11983.5|11968.5|0
1645018680000|2022-02-16 13:38:00|11983.9|11968.9|11993.5|11978.5|11994.2|11979.2|11983.9|11968.9|7
1645018690000|2022-02-16 13:38:10|11994.5|11979.5|11993|11978|11994.5|11979.5|11992|11977|0
1645018700000|2022-02-16 13:38:20|11993.5|11978.5|11989.5|11974.5|11993.5|11978.5|11988.1|11973.1|0
1645018710000|2022-02-16 13:38:30|11989.4|11974.4|11990.4|11975.4|11990.4|11975.4|11989.4|11974.4|1
1645018720000|2022-02-16 13:38:40|11989.4|11974.4|11989.4|11974.4|11989.5|11974.5|11989.4|11974.4|0
1645018730000|2022-02-16 13:38:50|11988.9|11973.9|11990|11975|11990|11975|11988.9|11973.9|0
1645018740000|2022-02-16 13:39:00|11988|11973|11987.5|11972.5|11989|11974|11986.5|11971.5|2
1645018750000|2022-02-16 13:39:10|11987.1|11972.1|11986|11971|11987.5|11972.5|11986|11971|0
1645018760000|2022-02-16 13:39:20|11985.9|11970.9|11986|11971|11986|11971|11985.1|11970.1|0
1645018770000|2022-02-16 13:39:30|11985.5|11970.5|11985|11970|11985.6|11970.6|11985|11970|0
1645018790000|2022-02-16 13:39:50|11983.5|11968.5|11980|11965|11985|11970|11979|11964|0
1645018800000|2022-02-16 13:40:00|11979.9|11964.9|11975.9|11960.9|11979.9|11964.9|11975|11960|7
1645018810000|2022-02-16 13:40:10|11975.5|11960.5|11975.5|11960.5|11975.5|11960.5|11975.5|11960.5|0
1645018830000|2022-02-16 13:40:30|11975.9|11960.9|11968.9|11953.9|11975.9|11960.9|11968.9|11953.9|1
1645018840000|2022-02-16 13:40:40|11967.4|11952.4|11967.4|11952.4|11967.4|11952.4|11967.4|11952.4|1
1645018850000|2022-02-16 13:40:50|11967.9|11952.9|11968.8|11953.8|11968.8|11953.8|11967.9|11952.9|0
1645018860000|2022-02-16 13:41:00|11969.8|11954.8|11975.3|11960.3|11976.8|11961.8|11969.8|11954.8|8
1645018870000|2022-02-16 13:41:10|11974.8|11959.8|11974.8|11959.8|11974.8|11959.8|11974.8|11959.8|1
1645018880000|2022-02-16 13:41:20|11974.9|11959.9|11973.9|11958.9|11974.9|11959.9|11972.9|11957.9|0
1645018890000|2022-02-16 13:41:30|11974.4|11959.4|11973.4|11958.4|11974.4|11959.4|11972.9|11957.9|0
1645018920000|2022-02-16 13:42:00|11972.4|11957.4|11972.4|11957.4|11972.4|11957.4|11972|11957|1
1645018930000|2022-02-16 13:42:10|11972|11957|11972.9|11957.9|11972.9|11957.9|11972|11957|0
1645018940000|2022-02-16 13:42:20|11972|11957|11972|11957|11972|11957|11972|11957|0
1645018950000|2022-02-16 13:42:30|11972.9|11957.9|11972.4|11957.4|11972.9|11957.9|11972|11957|0
1645018960000|2022-02-16 13:42:40|11971.9|11956.9|11971.9|11956.9|11971.9|11956.9|11971.9|11956.9|0
1645018970000|2022-02-16 13:42:50|11972.1|11957.1|11971.5|11956.5|11973.9|11958.9|11970.5|11955.5|0
1645018980000|2022-02-16 13:43:00|11970.5|11955.5|11968.4|11953.4|11970.5|11955.5|11967.5|11952.5|2
1645018990000|2022-02-16 13:43:10|11968.9|11953.9|11966|11951|11968.9|11953.9|11966|11951|0
1645019010000|2022-02-16 13:43:30|11965.5|11950.5|11965.5|11950.5|11965.5|11950.5|11965.5|11950.5|0
1645019030000|2022-02-16 13:43:50|11965.2|11950.2|11960.5|11945.5|11965.2|11950.2|11960.5|11945.5|0
1645019040000|2022-02-16 13:44:00|11961|11946|11962|11947|11962|11947|11960.6|11945.6|2
1645019050000|2022-02-16 13:44:10|11961.5|11946.5|11961.5|11946.5|11962|11947|11961.5|11946.5|0
1645019060000|2022-02-16 13:44:20|11955.7|11940.7|11957.7|11942.7|11957.7|11942.7|11954.3|11939.3|32
1645019070000|2022-02-16 13:44:30|11957.9|11942.9|11960.2|11945.2|11961.6|11946.6|11957.9|11942.9|0
1645019080000|2022-02-16 13:44:40|11961.1|11946.1|11961.1|11946.1|11961.1|11946.1|11961.1|11946.1|0
1645019090000|2022-02-16 13:44:50|11961|11946|11957.2|11942.2|11961|11946|11957.2|11942.2|0
1645019100000|2022-02-16 13:45:00|11957.1|11942.1|11956.6|11941.6|11957.6|11942.6|11956.2|11941.2|3
1645019110000|2022-02-16 13:45:10|11956.7|11941.7|11954.6|11939.6|11957.6|11942.6|11954.3|11939.3|1
1645019140000|2022-02-16 13:45:40|11954.2|11939.2|11954.1|11939.1|11954.2|11939.2|11954.1|11939.1|6
1645019150000|2022-02-16 13:45:50|11952.7|11937.7|11951.6|11936.6|11953.2|11938.2|11951.6|11936.6|0
1645019160000|2022-02-16 13:46:00|11951.1|11936.1|11951.7|11936.7|11951.7|11936.7|11949.2|11934.2|1
1645019170000|2022-02-16 13:46:10|11951.6|11936.6|11950.7|11935.7|11951.6|11936.6|11950.7|11935.7|0
1645019180000|2022-02-16 13:46:20|11950.6|11935.6|11948.7|11933.7|11950.6|11935.6|11948.7|11933.7|0
1645019210000|2022-02-16 13:46:50|11948.6|11933.6|11945.4|11930.4|11948.6|11933.6|11945.4|11930.4|6
1645019220000|2022-02-16 13:47:00|11944.4|11929.4|11944.9|11929.9|11945.4|11930.4|11944.4|11929.4|1
1645019230000|2022-02-16 13:47:10|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|0
1645019250000|2022-02-16 13:47:30|11943.9|11928.9|11943.9|11928.9|11943.9|11928.9|11943.9|11928.9|0
1645019270000|2022-02-16 13:47:50|11943.5|11928.5|11939.9|11924.9|11943.5|11928.5|11939.9|11924.9|9
1645019280000|2022-02-16 13:48:00|||||||||1
1645019290000|2022-02-16 13:48:10|11940.4|11925.4|11940.4|11925.4|11940.4|11925.4|11940.4|11925.4|0
1645019300000|2022-02-16 13:48:20|11940.3|11925.3|11939.3|11924.3|11940.3|11925.3|11938.8|11923.8|0
1645019310000|2022-02-16 13:48:30|11939.8|11924.8|11940.8|11925.8|11940.8|11925.8|11939.8|11924.8|0
1645019330000|2022-02-16 13:48:50|11940.7|11925.7|11933.9|11918.9|11940.7|11925.7|11933.9|11918.9|2
1645019340000|2022-02-16 13:49:00|11934.4|11919.4|11933.9|11918.9|11934.4|11919.4|11933.9|11918.9|1
1645019350000|2022-02-16 13:49:10|11933.4|11918.4|11933.8|11918.8|11933.8|11918.8|11933.4|11918.4|0
1645019360000|2022-02-16 13:49:20|11932.7|11917.7|11933.8|11918.8|11933.8|11918.8|11932.7|11917.7|14
1645019370000|2022-02-16 13:49:30|11933.3|11918.3|11933.3|11918.3|11933.3|11918.3|11933.3|11918.3|0
1645019390000|2022-02-16 13:49:50|11933.4|11918.4|11930|11915|11933.4|11918.4|11929.5|11914.5|3
1645019400000|2022-02-16 13:50:00|11930.5|11915.5|11932|11917|11932.5|11917.5|11929.5|11914.5|9
1645019410000|2022-02-16 13:50:10|11932.1|11917.1|11931|11916|11932.6|11917.6|11931|11916|3
1645019430000|2022-02-16 13:50:30|11930.9|11915.9|11929.5|11914.5|11930.9|11915.9|11929.5|11914.5|4
1645019440000|2022-02-16 13:50:40|11928.6|11913.6|11928.6|11913.6|11928.6|11913.6|11928.5|11913.5|2
1645019450000|2022-02-16 13:50:50|11924.8|11909.8|11921.1|11906.1|11924.8|11909.8|11919.6|11904.6|5
1645019460000|2022-02-16 13:51:00|11923.1|11908.1|11922|11907|11923.1|11908.1|11920.1|11905.1|6
1645019470000|2022-02-16 13:51:10|11923.9|11908.9|11920.9|11905.9|11923.9|11908.9|11919.1|11904.1|1
1645019500000|2022-02-16 13:51:40|11915.1|11900.1|11914.6|11899.6|11915.1|11900.1|11914.6|11899.6|1
1645019510000|2022-02-16 13:51:50|11914.5|11899.5|11914.1|11899.1|11914.5|11899.5|11914.1|11899.1|0
1645019520000|2022-02-16 13:52:00|11914.5|11899.5|11923.4|11908.4|11924|11909|11913.6|11898.6|3
1645019530000|2022-02-16 13:52:10|11922.5|11907.5|11922.5|11907.5|11922.5|11907.5|11922.5|11907.5|0
1645019540000|2022-02-16 13:52:20|11924.5|11909.5|11925|11910|11925|11910|11924|11909|0
1645019550000|2022-02-16 13:52:30|11924|11909|11935.3|11920.3|11936.4|11921.4|11924|11909|2
1645019560000|2022-02-16 13:52:40|11933.9|11918.9|11934.4|11919.4|11935.3|11920.3|11933.9|11918.9|0
1645019570000|2022-02-16 13:52:50|11934.9|11919.9|11930.4|11915.4|11935.4|11920.4|11930.4|11915.4|0
1645019580000|2022-02-16 13:53:00|11932.9|11917.9|11930.8|11915.8|11932.9|11917.9|11930.8|11915.8|2
1645019590000|2022-02-16 13:53:10|11931.2|11916.2|11929.3|11914.3|11931.2|11916.2|11929.3|11914.3|0
1645019600000|2022-02-16 13:53:20|11928.8|11913.8|11928.3|11913.3|11928.8|11913.8|11928.3|11913.3|1
1645019610000|2022-02-16 13:53:30|11927.8|11912.8|11924.8|11909.8|11927.8|11912.8|11924.8|11909.8|2
1645019620000|2022-02-16 13:53:40|11925.7|11910.7|11925.7|11910.7|11926.2|11911.2|11924.8|11909.8|5
1645019630000|2022-02-16 13:53:50|11924.2|11909.2|11924.3|11909.3|11929.3|11914.3|11924.2|11909.2|1
1645019640000|2022-02-16 13:54:00|11924.4|11909.4|11926.3|11911.3|11927.8|11912.8|11924.4|11909.4|1
1645019650000|2022-02-16 13:54:10|11922.3|11907.3|11926.3|11911.3|11926.3|11911.3|11922.3|11907.3|0
1645019660000|2022-02-16 13:54:20|11926.4|11911.4|11926.4|11911.4|11927.3|11912.3|11925.4|11910.4|0
1645019670000|2022-02-16 13:54:30|11927.4|11912.4|11927.9|11912.9|11927.9|11912.9|11927.4|11912.4|0
1645019680000|2022-02-16 13:54:40|11928|11913|11926.5|11911.5|11928|11913|11926.5|11911.5|2
1645019690000|2022-02-16 13:54:50|11926|11911|11921|11906|11926|11911|11921|11906|0
1645019700000|2022-02-16 13:55:00|11919.5|11904.5|11920|11905|11922|11907|11919.5|11904.5|1
1645019720000|2022-02-16 13:55:20|11921|11906|11919|11904|11921|11906|11919|11904|0
1645019730000|2022-02-16 13:55:30|11918.5|11903.5|11918.5|11903.5|11918.5|11903.5|11918.5|11903.5|0
1645019750000|2022-02-16 13:55:50|11917.5|11902.5|11913.5|11898.5|11919|11904|11913.5|11898.5|3
1645019760000|2022-02-16 13:56:00|11912.5|11897.5|11918.5|11903.5|11918.5|11903.5|11912|11897|1
1645019770000|2022-02-16 13:56:10|11919.5|11904.5|11919.5|11904.5|11919.5|11904.5|11919.5|11904.5|0
1645019790000|2022-02-16 13:56:30|11919.4|11904.4|11919.4|11904.4|11919.4|11904.4|11919.4|11904.4|0
1645019800000|2022-02-16 13:56:40|11919.5|11904.5|11917|11902|11919.5|11904.5|11914|11899|1
1645019810000|2022-02-16 13:56:50|11916.5|11901.5|11919.4|11904.4|11921.9|11906.9|11916.5|11901.5|0
1645019820000|2022-02-16 13:57:00|11918.5|11903.5|11914.5|11899.5|11921.3|11906.3|11914.5|11899.5|2
1645019840000|2022-02-16 13:57:20|11913|11898|11913|11898|11913|11898|11913|11898|0
1645019850000|2022-02-16 13:57:30|11915|11900|11922.5|11907.5|11922.5|11907.5|11915|11900|3
1645019860000|2022-02-16 13:57:40|11923|11908|11923|11908|11923|11908|11923|11908|0
1645019870000|2022-02-16 13:57:50|11922.5|11907.5|11923|11908|11923|11908|11922.5|11907.5|0
1645019880000|2022-02-16 13:58:00|11924|11909|11923|11908|11924|11909|11923|11908|1
1645019890000|2022-02-16 13:58:10|11922.5|11907.5|11923.5|11908.5|11923.5|11908.5|11922.5|11907.5|1
1645019900000|2022-02-16 13:58:20|11922.9|11907.9|11911.6|11896.6|11922.9|11907.9|11911.6|11896.6|12
1645019910000|2022-02-16 13:58:30|11913.1|11898.1|11914.1|11899.1|11914.1|11899.1|11913.1|11898.1|0
1645019920000|2022-02-16 13:58:40|11915.1|11900.1|11914.1|11899.1|11915.1|11900.1|11914.1|11899.1|2
1645019930000|2022-02-16 13:58:50|11916|11901|11913.6|11898.6|11916.1|11901.1|11913.6|11898.6|0
1645019940000|2022-02-16 13:59:00|11914.5|11899.5|11913.5|11898.5|11914.6|11899.6|11913.5|11898.5|1
1645019950000|2022-02-16 13:59:10|11914.5|11899.5|11910.6|11895.6|11914.5|11899.5|11910.6|11895.6|4
1645019960000|2022-02-16 13:59:20|11910.1|11895.1|11910.6|11895.6|11910.6|11895.6|11910.1|11895.1|4
1645019970000|2022-02-16 13:59:30|11910.7|11895.7|11910.6|11895.6|11910.7|11895.7|11910.6|11895.6|0
1645019980000|2022-02-16 13:59:40|11911.1|11896.1|11911.1|11896.1|11911.6|11896.6|11911.1|11896.1|2
1645019990000|2022-02-16 13:59:50|11908.7|11893.7|11909.2|11894.2|11909.2|11894.2|11908.7|11893.7|0
1645020000000|2022-02-16 14:00:00|11908.7|11893.7|11919.4|11904.4|11919.4|11904.4|11908.2|11893.2|23
1645020010000|2022-02-16 14:00:10|11918.4|11903.4|11911.2|11896.2|11918.4|11903.4|11911.2|11896.2|0
1645020020000|2022-02-16 14:00:20|11911.7|11896.7|11911.2|11896.2|11911.7|11896.7|11911.2|11896.2|0
1645020030000|2022-02-16 14:00:30|11912.1|11897.1|11910.7|11895.7|11912.1|11897.1|11910.7|11895.7|0
1645020040000|2022-02-16 14:00:40|11910.6|11895.6|11910.2|11895.2|11910.6|11895.6|11910.2|11895.2|0
1645020060000|2022-02-16 14:01:00|11910.6|11895.6|11911.6|11896.6|11911.6|11896.6|11910.6|11895.6|1
1645020070000|2022-02-16 14:01:10|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|0
1645020080000|2022-02-16 14:01:20|11912.6|11897.6|11913|11898|11914.8|11899.8|11912.6|11897.6|0
1645020110000|2022-02-16 14:01:50|11913.1|11898.1|11910.2|11895.2|11913.1|11898.1|11910.2|11895.2|2
1645020120000|2022-02-16 14:02:00|11911.6|11896.6|11911.6|11896.6|11911.6|11896.6|11910.6|11895.6|1
1645020130000|2022-02-16 14:02:10|11912|11897|11912|11897|11912|11897|11912|11897|0
1645020140000|2022-02-16 14:02:20|11910.1|11895.1|11906.8|11891.8|11910.1|11895.1|11906.8|11891.8|19
1645020150000|2022-02-16 14:02:30|11907.9|11892.9|11909.3|11894.3|11909.3|11894.3|11907.9|11892.9|6
1645020160000|2022-02-16 14:02:40|11909.2|11894.2|11907.8|11892.8|11909.2|11894.2|11907.8|11892.8|0
1645020170000|2022-02-16 14:02:50|11907.9|11892.9|11907.8|11892.8|11908.8|11893.8|11907.8|11892.8|0
1645020180000|2022-02-16 14:03:00|11906.9|11891.9|11910.8|11895.8|11910.9|11895.9|11906.4|11891.4|3
1645020190000|2022-02-16 14:03:10|11910.3|11895.3|11907.5|11892.5|11910.3|11895.3|11907.4|11892.4|0
1645020200000|2022-02-16 14:03:20|11909.4|11894.4|11917.4|11902.4|11917.9|11902.9|11909.4|11894.4|0
1645020210000|2022-02-16 14:03:30|11918.4|11903.4|11918.4|11903.4|11918.4|11903.4|11917.3|11902.3|0
1645020220000|2022-02-16 14:03:40|11918.3|11903.3|11918.9|11903.9|11918.9|11903.9|11917.8|11902.8|0
1645020240000|2022-02-16 14:04:00|11918.8|11903.8|11919.1|11904.1|11919.1|11904.1|11915.8|11900.8|10
1645020250000|2022-02-16 14:04:10|11919.2|11904.2|11923.1|11908.1|11923.2|11908.2|11919.2|11904.2|2
1645020260000|2022-02-16 14:04:20|11924.6|11909.6|11926.1|11911.1|11926.1|11911.1|11924.6|11909.6|0
1645020270000|2022-02-16 14:04:30|11926.6|11911.6|11926.6|11911.6|11926.6|11911.6|11926.6|11911.6|0
1645020300000|2022-02-16 14:05:00|11926.5|11911.5|11925.6|11910.6|11926.5|11911.5|11925.2|11910.2|1
1645020320000|2022-02-16 14:05:20|11923.6|11908.6|11923.6|11908.6|11923.6|11908.6|11923.6|11908.6|1
1645020330000|2022-02-16 14:05:30|11923.7|11908.7|11930.1|11915.1|11930.1|11915.1|11923.7|11908.7|0
1645020340000|2022-02-16 14:05:40|11933.1|11918.1|11932.6|11917.6|11933.1|11918.1|11932.6|11917.6|3
1645020360000|2022-02-16 14:06:00|11932.1|11917.1|11934.5|11919.5|11936|11921|11930.6|11915.6|21
1645020370000|2022-02-16 14:06:10|11934.4|11919.4|11932|11917|11934.4|11919.4|11932|11917|0
1645020390000|2022-02-16 14:06:30|11931.7|11916.7|11929|11914|11931.7|11916.7|11929|11914|0
1645020400000|2022-02-16 14:06:40|11930|11915|11928.5|11913.5|11930|11915|11928.5|11913.5|1
1645020410000|2022-02-16 14:06:50|11929|11914|11929.5|11914.5|11929.5|11914.5|11929|11914|0
1645020420000|2022-02-16 14:07:00|11931|11916|11932|11917|11932|11917|11931|11916|2
1645020440000|2022-02-16 14:07:20|11934.5|11919.5|11936.4|11921.4|11936.4|11921.4|11934.5|11919.5|5
1645020450000|2022-02-16 14:07:30|11936.9|11921.9|11937.3|11922.3|11937.3|11922.3|11934.9|11919.9|5
1645020460000|2022-02-16 14:07:40|11937.8|11922.8|11937.3|11922.3|11937.8|11922.8|11937.3|11922.3|1
1645020470000|2022-02-16 14:07:50|11937.2|11922.2|11935.3|11920.3|11937.2|11922.2|11935.3|11920.3|0
1645020480000|2022-02-16 14:08:00|||||||||1
1645020530000|2022-02-16 14:08:50|11934.3|11919.3|11934.8|11919.8|11934.8|11919.8|11934.3|11919.3|0
1645020540000|2022-02-16 14:09:00|11931.8|11916.8|11933.8|11918.8|11933.8|11918.8|11931.8|11916.8|1
1645020560000|2022-02-16 14:09:20|11934.8|11919.8|11933.8|11918.8|11936.3|11921.3|11933.3|11918.3|0
1645020580000|2022-02-16 14:09:40|11933.4|11918.4|11934.3|11919.3|11934.3|11919.3|11933.4|11918.4|0
1645020590000|2022-02-16 14:09:50|11933.4|11918.4|11934.8|11919.8|11934.8|11919.8|11933.4|11918.4|0
1645020600000|2022-02-16 14:10:00|11934.3|11919.3|11934.6|11919.6|11934.8|11919.8|11934.3|11919.3|5
1645020610000|2022-02-16 14:10:10|11934.7|11919.7|11940.5|11925.5|11940.5|11925.5|11934.7|11919.7|0
1645020620000|2022-02-16 14:10:20|11940.6|11925.6|11940.6|11925.6|11940.6|11925.6|11940.6|11925.6|1
1645020630000|2022-02-16 14:10:30|11937.6|11922.6|11937.1|11922.1|11937.6|11922.6|11937.1|11922.1|0
1645020640000|2022-02-16 14:10:40|11937.2|11922.2|11940.1|11925.1|11941|11926|11937.2|11922.2|1
1645020650000|2022-02-16 14:10:50|11940|11925|11941.5|11926.5|11941.6|11926.6|11940|11925|3
1645020660000|2022-02-16 14:11:00|11940.5|11925.5|11940.5|11925.5|11941.5|11926.5|11940.5|11925.5|1
1645020670000|2022-02-16 14:11:10|11940.4|11925.4|11936.7|11921.7|11940.4|11925.4|11936.1|11921.1|4
1645020680000|2022-02-16 14:11:20|11936.5|11921.5|11935.6|11920.6|11936.5|11921.5|11935.6|11920.6|0
1645020690000|2022-02-16 14:11:30|11931.8|11916.8|11929.7|11914.7|11931.8|11916.8|11928.2|11913.2|5
1645020700000|2022-02-16 14:11:40|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|0
1645020710000|2022-02-16 14:11:50|11931.2|11916.2|11930.7|11915.7|11931.2|11916.2|11930.7|11915.7|0
1645020720000|2022-02-16 14:12:00|11930.6|11915.6|11934.7|11919.7|11934.8|11919.8|11930.6|11915.6|3
1645020740000|2022-02-16 14:12:20|11914.9|11899.9|11912.6|11897.6|11914.9|11899.9|11912.6|11897.6|15
1645020760000|2022-02-16 14:12:40|11910.6|11895.6|11906.2|11891.2|11910.6|11895.6|11906.2|11891.2|1
1645020770000|2022-02-16 14:12:50|11905.8|11890.8|11909|11894|11909|11894|11905.1|11890.1|4
1645020780000|2022-02-16 14:13:00|11908.5|11893.5|11910.5|11895.5|11910.5|11895.5|11908.5|11893.5|3
1645020790000|2022-02-16 14:13:10|11910|11895|11908|11893|11910.5|11895.5|11908|11893|0
1645020800000|2022-02-16 14:13:20|11907.1|11892.1|11910.5|11895.5|11910.5|11895.5|11907.1|11892.1|0
1645020810000|2022-02-16 14:13:30|11913.5|11898.5|11916.5|11901.5|11917|11902|11913.5|11898.5|0
1645020830000|2022-02-16 14:13:50|11916.4|11901.4|11915.5|11900.5|11916.4|11901.4|11915.5|11900.5|0
1645020840000|2022-02-16 14:14:00|11915|11900|11918.4|11903.4|11918.4|11903.4|11915|11900|0
1645020850000|2022-02-16 14:14:10|11917.9|11902.9|11917|11902|11917.9|11902.9|11917|11902|0
1645020860000|2022-02-16 14:14:20|11917.5|11902.5|11917.5|11902.5|11917.5|11902.5|11917.5|11902.5|0
1645020870000|2022-02-16 14:14:30|11919.4|11904.4|11919.4|11904.4|11919.5|11904.5|11919.4|11904.4|0
1645020880000|2022-02-16 14:14:40|11916.3|11901.3|11915|11900|11916.3|11901.3|11915|11900|3
1645020890000|2022-02-16 14:14:50|11917.4|11902.4|11917.4|11902.4|11917.5|11902.5|11917.4|11902.4|2
1645020900000|2022-02-16 14:15:00|11917.3|11902.3|11916.9|11901.9|11917.4|11902.4|11916.4|11901.4|0
1645020910000|2022-02-16 14:15:10|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|11915.9|11900.9|0
1645020930000|2022-02-16 14:15:30|11915.9|11900.9|11915.9|11900.9|11915.9|11900.9|11915.4|11900.4|0
1645020950000|2022-02-16 14:15:50|11915.4|11900.4|11912.9|11897.9|11915.4|11900.4|11912.9|11897.9|15
1645020960000|2022-02-16 14:16:00|11912.4|11897.4|11921.8|11906.8|11921.8|11906.8|11912.4|11897.4|6
1645020990000|2022-02-16 14:16:30|11922|11907|11924.5|11909.5|11924.5|11909.5|11922|11907|9
1645021000000|2022-02-16 14:16:40|11924.4|11909.4|11924|11909|11924.4|11909.4|11924|11909|0
1645021010000|2022-02-16 14:16:50|11924.5|11909.5|11924.4|11909.4|11924.5|11909.5|11924.4|11909.4|0
1645021020000|2022-02-16 14:17:00|11923|11908|11919.5|11904.5|11923|11908|11919.5|11904.5|0
1645021030000|2022-02-16 14:17:10|11920.1|11905.1|11921.4|11906.4|11921.5|11906.5|11920.1|11905.1|0
1645021040000|2022-02-16 14:17:20|11920|11905|11920|11905|11920|11905|11920|11905|0
1645021050000|2022-02-16 14:17:30|11921|11906|11920.9|11905.9|11921|11906|11920|11905|0
1645021070000|2022-02-16 14:17:50|11921.5|11906.5|11921.5|11906.5|11921.5|11906.5|11921.5|11906.5|0
1645021080000|2022-02-16 14:18:00|11922|11907|11922|11907|11926|11911|11921.9|11906.9|0
1645021090000|2022-02-16 14:18:10|11923|11908|11921.9|11906.9|11923|11908|11921.9|11906.9|0
1645021100000|2022-02-16 14:18:20|11921.4|11906.4|11921.4|11906.4|11921.4|11906.4|11921.4|11906.4|0
1645021110000|2022-02-16 14:18:30|11920.9|11905.9|11920.4|11905.4|11920.9|11905.9|11920.4|11905.4|0
1645021130000|2022-02-16 14:18:50|11919.4|11904.4|11920.4|11905.4|11920.4|11905.4|11919.4|11904.4|0
1645021140000|2022-02-16 14:19:00|11920.3|11905.3|11920.4|11905.4|11920.4|11905.4|11920.3|11905.3|0
1645021150000|2022-02-16 14:19:10|11919.4|11904.4|11918.9|11903.9|11919.4|11904.4|11918.9|11903.9|0
1645021160000|2022-02-16 14:19:20|11919.9|11904.9|11920.4|11905.4|11920.4|11905.4|11919.9|11904.9|0
1645021180000|2022-02-16 14:19:40|11920.3|11905.3|11914.9|11899.9|11920.3|11905.3|11914.4|11899.4|0
1645021190000|2022-02-16 14:19:50|11914.8|11899.8|11914.5|11899.5|11914.8|11899.8|11914.4|11899.4|0
1645021200000|2022-02-16 14:20:00|11915.9|11900.9|11919.3|11904.3|11919.3|11904.3|11915.9|11900.9|0
1645021210000|2022-02-16 14:20:10|11920.7|11905.7|11924|11909|11925.4|11910.4|11920.7|11905.7|3
1645021220000|2022-02-16 14:20:20|11923.4|11908.4|11921.6|11906.6|11923.4|11908.4|11921.6|11906.6|20
1645021230000|2022-02-16 14:20:30|11920.2|11905.2|11918.9|11903.9|11920.7|11905.7|11918.9|11903.9|89
1645021240000|2022-02-16 14:20:40|11918.5|11903.5|11914.6|11899.6|11919.1|11904.1|11914.6|11899.6|50
1645021250000|2022-02-16 14:20:50|11914.7|11899.7|11914.5|11899.5|11914.9|11899.9|11914.5|11899.5|124
1645021260000|2022-02-16 14:21:00|11915|11900|11914.9|11899.9|11915.9|11900.9|11914.5|11899.5|11
1645021270000|2022-02-16 14:21:10|11915.3|11900.3|11914.8|11899.8|11915.3|11900.3|11914.8|11899.8|3
1645021290000|2022-02-16 14:21:30|11914.7|11899.7|11914.7|11899.7|11914.7|11899.7|11914.7|11899.7|0
1645021300000|2022-02-16 14:21:40|11915.6|11900.6|11915.5|11900.5|11915.6|11900.6|11915.5|11900.5|0
1645021310000|2022-02-16 14:21:50|11916|11901|11916|11901|11916|11901|11916|11901|1
1645021320000|2022-02-16 14:22:00|11916.1|11901.1|11918.5|11903.5|11918.6|11903.6|11916|11901|1
1645021330000|2022-02-16 14:22:10|11919|11904|11913|11898|11919|11904|11913|11898|0
1645021340000|2022-02-16 14:22:20|||||||||1
1645021360000|2022-02-16 14:22:40|11913.1|11898.1|11916.4|11901.4|11916.4|11901.4|11913.1|11898.1|0
1645021380000|2022-02-16 14:23:00|11915|11900|11916.4|11901.4|11917.5|11902.5|11915|11900|2
1645021390000|2022-02-16 14:23:10|11917.4|11902.4|11917.9|11902.9|11917.9|11902.9|11916.9|11901.9|0
1645021400000|2022-02-16 14:23:20|11925.2|11910.2|11924.8|11909.8|11925.2|11910.2|11924.8|11909.8|14
1645021410000|2022-02-16 14:23:30|11924.7|11909.7|11922.3|11907.3|11924.7|11909.7|11922.3|11907.3|0
1645021420000|2022-02-16 14:23:40|11923.3|11908.3|11923.8|11908.8|11923.8|11908.8|11923.3|11908.3|0
1645021430000|2022-02-16 14:23:50|11923.7|11908.7|11923.3|11908.3|11923.8|11908.8|11923.3|11908.3|5
1645021440000|2022-02-16 14:24:00|11923.8|11908.8|11928|11913|11929|11914|11923.3|11908.3|25
1645021450000|2022-02-16 14:24:10|11927.5|11912.5|11926.9|11911.9|11927.5|11912.5|11926.9|11911.9|0
1645021460000|2022-02-16 14:24:20|11924.6|11909.6|11924.6|11909.6|11924.6|11909.6|11924.6|11909.6|0
1645021480000|2022-02-16 14:24:40|11924.5|11909.5|11929.7|11914.7|11929.7|11914.7|11923.6|11908.6|1
1645021500000|2022-02-16 14:25:00|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|11930.2|11915.2|0
1645021520000|2022-02-16 14:25:20|11930.5|11915.5|11927.7|11912.7|11930.5|11915.5|11927.7|11912.7|0
1645021530000|2022-02-16 14:25:30|11926.2|11911.2|11924.6|11909.6|11926.2|11911.2|11924.6|11909.6|1
1645021540000|2022-02-16 14:25:40|11924.5|11909.5|11924.5|11909.5|11924.5|11909.5|11924.4|11909.4|0
1645021550000|2022-02-16 14:25:50|11925.4|11910.4|11920.5|11905.5|11925.4|11910.4|11920.5|11905.5|0
1645021560000|2022-02-16 14:26:00|11920.4|11905.4|11924.9|11909.9|11924.9|11909.9|11920.4|11905.4|0
1645021570000|2022-02-16 14:26:10|11925|11910|11922.9|11907.9|11925.9|11910.9|11922.9|11907.9|1
1645021580000|2022-02-16 14:26:20|11923|11908|11921.4|11906.4|11923.5|11908.5|11921.4|11906.4|0
1645021590000|2022-02-16 14:26:30|||||||||2
1645021600000|2022-02-16 14:26:40|11921.5|11906.5|11921.4|11906.4|11921.5|11906.5|11921.4|11906.4|0
1645021610000|2022-02-16 14:26:50|11921|11906|11921.5|11906.5|11921.5|11906.5|11920.4|11905.4|2
1645021620000|2022-02-16 14:27:00|11922.9|11907.9|11922.4|11907.4|11922.9|11907.9|11921|11906|0
1645021650000|2022-02-16 14:27:30|11923.4|11908.4|11923.4|11908.4|11923.4|11908.4|11923.4|11908.4|0
1645021670000|2022-02-16 14:27:50|11922.4|11907.4|11922.4|11907.4|11922.4|11907.4|11922.4|11907.4|0
1645021680000|2022-02-16 14:28:00|11922.9|11907.9|11922.4|11907.4|11922.9|11907.9|11922.4|11907.4|0
1645021690000|2022-02-16 14:28:10|||||||||1
1645021720000|2022-02-16 14:28:40|11917.5|11902.5|11917.5|11902.5|11917.6|11902.6|11917.5|11902.5|1
1645021740000|2022-02-16 14:29:00|11917.6|11902.6|11918|11903|11918.6|11903.6|11917.6|11902.6|0
1645021760000|2022-02-16 14:29:20|11919.5|11904.5|11919.5|11904.5|11919.5|11904.5|11919.5|11904.5|0
1645021770000|2022-02-16 14:29:30|||||||||1
1645021780000|2022-02-16 14:29:40|11922.5|11907.5|11921.5|11906.5|11922.5|11907.5|11921.5|11906.5|0
1645021790000|2022-02-16 14:29:50|11921.4|11906.4|11921.9|11906.9|11921.9|11906.9|11921.4|11906.4|2
1645021800000|2022-02-16 14:30:00|11922.3|11907.3|11922.2|11907.2|11922.8|11907.8|11918.7|11903.7|3
1645021810000|2022-02-16 14:30:10|11918.2|11903.2|11920.1|11905.1|11920.7|11905.7|11918.2|11903.2|1
1645021820000|2022-02-16 14:30:20|11920|11905|11920.8|11905.8|11920.8|11905.8|11919.3|11904.3|14
1645021830000|2022-02-16 14:30:30|11922.3|11907.3|11922.3|11907.3|11922.3|11907.3|11922.3|11907.3|0
1645021840000|2022-02-16 14:30:40|11922.2|11907.2|11922.2|11907.2|11922.3|11907.3|11921.8|11906.8|0
1645021860000|2022-02-16 14:31:00|11922.1|11907.1|11922.3|11907.3|11925.2|11910.2|11922.1|11907.1|0
1645021870000|2022-02-16 14:31:10|11923.2|11908.2|11922.7|11907.7|11923.2|11908.2|11922.7|11907.7|0
1645021880000|2022-02-16 14:31:20|11923.7|11908.7|11925.2|11910.2|11925.2|11910.2|11923.7|11908.7|0
1645021890000|2022-02-16 14:31:30|11925.1|11910.1|11925.1|11910.1|11925.1|11910.1|11925.1|11910.1|0
1645021900000|2022-02-16 14:31:40|11924.6|11909.6|11920.5|11905.5|11924.6|11909.6|11919.1|11904.1|15
1645021910000|2022-02-16 14:31:50|11919.6|11904.6|11917.6|11902.6|11919.6|11904.6|11917.6|11902.6|0
1645021920000|2022-02-16 14:32:00|11918.1|11903.1|11923.6|11908.6|11923.6|11908.6|11918.1|11903.1|1
1645021930000|2022-02-16 14:32:10|11924.6|11909.6|11925.5|11910.5|11925.6|11910.6|11924.6|11909.6|0
1645021940000|2022-02-16 14:32:20|11924.1|11909.1|11923.6|11908.6|11924.1|11909.1|11923.6|11908.6|0
1645021950000|2022-02-16 14:32:30|11924.1|11909.1|11922.6|11907.6|11924.1|11909.1|11920.1|11905.1|0
1645021960000|2022-02-16 14:32:40|11922.7|11907.7|11922.7|11907.7|11922.7|11907.7|11922.7|11907.7|1
1645021970000|2022-02-16 14:32:50|11922.2|11907.2|11923.7|11908.7|11923.8|11908.8|11922.2|11907.2|0
1645021980000|2022-02-16 14:33:00|11924.7|11909.7|11935.6|11920.6|11935.6|11920.6|11923.7|11908.7|0
1645021990000|2022-02-16 14:33:10|11935.7|11920.7|11935.5|11920.5|11940.7|11925.7|11935.5|11920.5|4
1645022000000|2022-02-16 14:33:20|11934|11919|11933.6|11918.6|11934|11919|11932.1|11917.1|0
1645022010000|2022-02-16 14:33:30|11933.1|11918.1|11938|11923|11939.6|11924.6|11933.1|11918.1|6
1645022020000|2022-02-16 14:33:40|11938.1|11923.1|11939.1|11924.1|11939.1|11924.1|11938.1|11923.1|1
1645022030000|2022-02-16 14:33:50|11940.5|11925.5|11940.6|11925.6|11940.6|11925.6|11940.1|11925.1|2
1645022040000|2022-02-16 14:34:00|||||||||2
1645022050000|2022-02-16 14:34:10|11940.7|11925.7|11940.8|11925.8|11940.8|11925.8|11940.7|11925.7|2
1645022060000|2022-02-16 14:34:20|11940.6|11925.6|11936.3|11921.3|11940.6|11925.6|11936.3|11921.3|0
1645022070000|2022-02-16 14:34:30|11936.8|11921.8|11938.2|11923.2|11938.8|11923.8|11936.8|11921.8|0
1645022080000|2022-02-16 14:34:40|11938.7|11923.7|11938.7|11923.7|11938.7|11923.7|11938.7|11923.7|0
1645022090000|2022-02-16 14:34:50|11938.6|11923.6|11937.7|11922.7|11938.6|11923.6|11937.7|11922.7|0
1645022100000|2022-02-16 14:35:00|11938.6|11923.6|11936.2|11921.2|11938.6|11923.6|11935.7|11920.7|0
1645022110000|2022-02-16 14:35:10|11936.1|11921.1|11939.7|11924.7|11940.7|11925.7|11935.7|11920.7|0
1645022120000|2022-02-16 14:35:20|11939.2|11924.2|11936.2|11921.2|11939.2|11924.2|11936.2|11921.2|0
1645022130000|2022-02-16 14:35:30|11936.7|11921.7|11940.2|11925.2|11940.2|11925.2|11936.7|11921.7|0
1645022140000|2022-02-16 14:35:40|11939.7|11924.7|11940.1|11925.1|11940.7|11925.7|11939.7|11924.7|0
1645022150000|2022-02-16 14:35:50|11938.2|11923.2|11939.7|11924.7|11940.2|11925.2|11938.2|11923.2|0
1645022160000|2022-02-16 14:36:00|11938.7|11923.7|11935.6|11920.6|11938.7|11923.7|11935.6|11920.6|1
1645022170000|2022-02-16 14:36:10|11935.7|11920.7|11938.6|11923.6|11938.6|11923.6|11935.7|11920.7|1
1645022180000|2022-02-16 14:36:20|11940.6|11925.6|11947.1|11932.1|11947.3|11932.3|11940.6|11925.6|1
1645022190000|2022-02-16 14:36:30|11948.1|11933.1|11950.1|11935.1|11950.1|11935.1|11948.1|11933.1|0
1645022200000|2022-02-16 14:36:40|11951.1|11936.1|11951.1|11936.1|11951.1|11936.1|11951.1|11936.1|0
1645022210000|2022-02-16 14:36:50|11951.6|11936.6|11951|11936|11951.6|11936.6|11950.5|11935.5|1
1645022220000|2022-02-16 14:37:00|11950|11935|11958.5|11943.5|11958.5|11943.5|11950|11935|0
1645022230000|2022-02-16 14:37:10|11958|11943|11958|11943|11958|11943|11958|11943|0
1645022240000|2022-02-16 14:37:20|11961|11946|11963|11948|11963|11948|11961|11946|1
1645022250000|2022-02-16 14:37:30|11963.5|11948.5|11963|11948|11964.5|11949.5|11959.5|11944.5|11
1645022260000|2022-02-16 14:37:40|11963.5|11948.5|11964.7|11949.7|11965.6|11950.6|11963.5|11948.5|10
1645022270000|2022-02-16 14:37:50|11964.6|11949.6|11956.6|11941.6|11964.7|11949.7|11956.6|11941.6|6
1645022280000|2022-02-16 14:38:00|11957.1|11942.1|11961.5|11946.5|11961.5|11946.5|11956.6|11941.6|4
1645022290000|2022-02-16 14:38:10|11962|11947|11965|11950|11965|11950|11961.5|11946.5|0
1645022300000|2022-02-16 14:38:20|11969.4|11954.4|11967.4|11952.4|11969.9|11954.9|11966.4|11951.4|8
1645022310000|2022-02-16 14:38:30|11967.3|11952.3|11967.4|11952.4|11967.4|11952.4|11967.3|11952.3|11
1645022320000|2022-02-16 14:38:40|11967.3|11952.3|11968.7|11953.7|11968.7|11953.7|11967.3|11952.3|10
1645022330000|2022-02-16 14:38:50|11968.8|11953.8|11973.3|11958.3|11977.4|11962.4|11968.8|11953.8|21
1645022340000|2022-02-16 14:39:00|11974.3|11959.3|11965.7|11950.7|11974.3|11959.3|11964.8|11949.8|5
1645022350000|2022-02-16 14:39:10|11968.2|11953.2|11969.1|11954.1|11969.1|11954.1|11968.2|11953.2|10
1645022360000|2022-02-16 14:39:20|11968.2|11953.2|11968.2|11953.2|11968.2|11953.2|11968.2|11953.2|0
1645022370000|2022-02-16 14:39:30|11967.2|11952.2|11960.5|11945.5|11967.2|11952.2|11960.5|11945.5|2
1645022380000|2022-02-16 14:39:40|11960.1|11945.1|11960|11945|11961|11946|11960|11945|2
1645022390000|2022-02-16 14:39:50|11959.5|11944.5|11959.5|11944.5|11959.5|11944.5|11959.5|11944.5|5
1645022400000|2022-02-16 14:40:00|11960.9|11945.9|11966.4|11951.4|11966.4|11951.4|11960.9|11945.9|2
1645022410000|2022-02-16 14:40:10|11966.5|11951.5|11971|11956|11972.9|11957.9|11966.5|11951.5|7
1645022420000|2022-02-16 14:40:20|11971.9|11956.9|11977.9|11962.9|11977.9|11962.9|11971.9|11956.9|5
1645022430000|2022-02-16 14:40:30|11977.7|11962.7|11970.4|11955.4|11977.7|11962.7|11969.5|11954.5|4
1645022440000|2022-02-16 14:40:40|11971.9|11956.9|11969.9|11954.9|11971.9|11956.9|11969.9|11954.9|0
1645022450000|2022-02-16 14:40:50|11970.4|11955.4|11970.4|11955.4|11970.4|11955.4|11970.4|11955.4|3
1645022460000|2022-02-16 14:41:00|11969.9|11954.9|11970.8|11955.8|11971.4|11956.4|11969.9|11954.9|5
1645022470000|2022-02-16 14:41:10|11971.3|11956.3|11976.8|11961.8|11976.8|11961.8|11967.4|11952.4|7
1645022480000|2022-02-16 14:41:20|11977.3|11962.3|11977.4|11962.4|11978.4|11963.4|11977.3|11962.3|5
1645022490000|2022-02-16 14:41:30|11977.3|11962.3|11977.2|11962.2|11977.4|11962.4|11977.2|11962.2|6
1645022500000|2022-02-16 14:41:40|11977.7|11962.7|11977.7|11962.7|11977.7|11962.7|11977.2|11962.2|3
1645022510000|2022-02-16 14:41:50|11977.6|11962.6|11972.2|11957.2|11977.6|11962.6|11968.2|11953.2|4
1645022520000|2022-02-16 14:42:00|11969.2|11954.2|11976.7|11961.7|11977.2|11962.2|11969.2|11954.2|0
1645022530000|2022-02-16 14:42:10|11976.6|11961.6|11976.1|11961.1|11976.7|11961.7|11976.1|11961.1|4
1645022540000|2022-02-16 14:42:20|11973.6|11958.6|11973.6|11958.6|11973.6|11958.6|11973.6|11958.6|0
1645022550000|2022-02-16 14:42:30|11973.1|11958.1|11973.1|11958.1|11973.6|11958.6|11973.1|11958.1|0
1645022570000|2022-02-16 14:42:50|11973.6|11958.6|11973.6|11958.6|11973.6|11958.6|11973.6|11958.6|2
1645022580000|2022-02-16 14:43:00|11975.1|11960.1|11977.6|11962.6|11977.6|11962.6|11975.1|11960.1|0
1645022590000|2022-02-16 14:43:10|11978.1|11963.1|11976.1|11961.1|11978.1|11963.1|11975.6|11960.6|1
1645022600000|2022-02-16 14:43:20|11976.3|11961.3|11976.8|11961.8|11978.1|11963.1|11976.3|11961.3|11
1645022610000|2022-02-16 14:43:30|11977.4|11962.4|11977|11962|11977.4|11962.4|11976.3|11961.3|0
1645022620000|2022-02-16 14:43:40|11976.9|11961.9|11978.4|11963.4|11979.4|11964.4|11976.9|11961.9|0
1645022630000|2022-02-16 14:43:50|11978.9|11963.9|11981.3|11966.3|11981.3|11966.3|11977.4|11962.4|1
1645022640000|2022-02-16 14:44:00|11981.8|11966.8|11982.8|11967.8|11982.8|11967.8|11981.7|11966.7|0
1645022650000|2022-02-16 14:44:10|11982.7|11967.7|11983.7|11968.7|11983.7|11968.7|11982.2|11967.2|0
1645022660000|2022-02-16 14:44:20|11983.6|11968.6|11982.7|11967.7|11983.6|11968.6|11982.7|11967.7|0
1645022670000|2022-02-16 14:44:30|11982.5|11967.5|11981.7|11966.7|11982.5|11967.5|11980.2|11965.2|0
1645022690000|2022-02-16 14:44:50|11982.2|11967.2|11984.2|11969.2|11984.2|11969.2|11982.2|11967.2|5
1645022700000|2022-02-16 14:45:00|11983.7|11968.7|11988.6|11973.6|11988.6|11973.6|11983.7|11968.7|0
1645022710000|2022-02-16 14:45:10|11989.1|11974.1|11991.7|11976.7|11994.2|11979.2|11989.1|11974.1|1
1645022720000|2022-02-16 14:45:20|11991.6|11976.6|11991.6|11976.6|11991.6|11976.6|11991.6|11976.6|0
1645022730000|2022-02-16 14:45:30|11992.6|11977.6|11992.6|11977.6|11992.6|11977.6|11992.6|11977.6|0
1645022750000|2022-02-16 14:45:50|11993.1|11978.1|11992.6|11977.6|11993.1|11978.1|11992.6|11977.6|3
1645022760000|2022-02-16 14:46:00|11993.1|11978.1|12035.9|12020.9|12044.7|12026.9|11993.1|11978.1|34
1645022770000|2022-02-16 14:46:10|12027.8|12012.8|12024.7|12009.7|12030.2|12015.2|12023.7|12008.7|2
1645022780000|2022-02-16 14:46:20|12024.2|12009.2|12026.2|12011.2|12026.2|12011.2|12024.2|12009.2|0
1645022790000|2022-02-16 14:46:30|12026.3|12011.3|12026.7|12011.7|12026.7|12011.7|12026.3|12011.3|0
1645022800000|2022-02-16 14:46:40|12026.6|12011.6|12025.7|12010.7|12026.6|12011.6|12025.7|12010.7|0
1645022810000|2022-02-16 14:46:50|12025.1|12010.1|12025.7|12010.7|12025.7|12010.7|12023.7|12008.7|2
1645022820000|2022-02-16 14:47:00|12026.2|12011.2|12021.8|12006.8|12026.2|12011.2|12021.7|12006.7|1
1645022830000|2022-02-16 14:47:10|12022.8|12007.8|12021.8|12006.8|12022.8|12007.8|12021.8|12006.8|0
1645022850000|2022-02-16 14:47:30|12021.7|12006.7|12021.3|12006.3|12021.7|12006.7|12020.7|12005.7|0
1645022860000|2022-02-16 14:47:40|12021.2|12006.2|12020.7|12005.7|12021.2|12006.2|12020.7|12005.7|0
1645022870000|2022-02-16 14:47:50|12020.8|12005.8|12013.8|11998.8|12021.3|12006.3|12013.8|11998.8|1
1645022890000|2022-02-16 14:48:10|12014.3|11999.3|12013.8|11998.8|12014.3|11999.3|12013.8|11998.8|0
1645022900000|2022-02-16 14:48:20|12013.5|11998.5|12009.3|11994.3|12013.5|11998.5|12008.9|11993.9|0
1645022910000|2022-02-16 14:48:30|12009.8|11994.8|12008.3|11993.3|12009.8|11994.8|12007.8|11992.8|0
1645022920000|2022-02-16 14:48:40|12007.8|11992.8|12003.3|11988.3|12007.8|11992.8|12003.3|11988.3|0
1645022930000|2022-02-16 14:48:50|12002.3|11987.3|11988.3|11973.3|12002.3|11987.3|11988.3|11973.3|5
1645022940000|2022-02-16 14:49:00|11989.3|11974.3|11992.3|11977.3|11992.3|11977.3|11989.3|11974.3|0
1645022950000|2022-02-16 14:49:10|11992.4|11977.4|11992.3|11977.3|11993.3|11978.3|11992.3|11977.3|1
1645022970000|2022-02-16 14:49:30|11993.3|11978.3|11993.9|11978.9|11994.3|11979.3|11993.3|11978.3|4
1645022980000|2022-02-16 14:49:40|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|11993.4|11978.4|0
1645022990000|2022-02-16 14:49:50|11993.3|11978.3|11993.5|11978.5|11993.5|11978.5|11993.3|11978.3|12
1645023000000|2022-02-16 14:50:00|11993.4|11978.4|11995|11980|11995|11980|11993.4|11978.4|0
1645023010000|2022-02-16 14:50:10|11995.2|11980.2|11999.6|11984.6|12004|11989|11995.2|11980.2|6
1645023020000|2022-02-16 14:50:20|11999.4|11984.4|11997.1|11982.1|11999.4|11984.4|11997.1|11982.1|2
1645023030000|2022-02-16 14:50:30|11997.2|11982.2|11999.6|11984.6|11999.6|11984.6|11997.2|11982.2|2
1645023040000|2022-02-16 14:50:40|11999.1|11984.1|11999|11984|11999.1|11984.1|11999|11984|0
1645023050000|2022-02-16 14:50:50|11993.1|11978.1|11991.6|11976.6|11993.1|11978.1|11991.6|11976.6|1
1645023060000|2022-02-16 14:51:00|11992.1|11977.1|11985.1|11970.1|11992.6|11977.6|11985.1|11970.1|0
1645023070000|2022-02-16 14:51:10|11987.1|11972.1|11986.1|11971.1|11987.1|11972.1|11986.1|11971.1|0
1645023080000|2022-02-16 14:51:20|11986.6|11971.6|11986.2|11971.2|11986.6|11971.6|11986.1|11971.1|2
1645023090000|2022-02-16 14:51:30|11987.6|11972.6|11989.6|11974.6|11989.6|11974.6|11987.6|11972.6|0
1645023100000|2022-02-16 14:51:40|11990.1|11975.1|11991.1|11976.1|11991.1|11976.1|11990.1|11975.1|0
1645023110000|2022-02-16 14:51:50|||||||||1
1645023120000|2022-02-16 14:52:00|11995.6|11980.6|11995.6|11980.6|11995.6|11980.6|11995.6|11980.6|8
1645023130000|2022-02-16 14:52:10|11995.5|11980.5|12000|11985|12000|11985|11995.5|11980.5|0
1645023140000|2022-02-16 14:52:20|12000.1|11985.1|12003|11988|12003|11988|12000.1|11985.1|0
1645023150000|2022-02-16 14:52:30|12005|11990|12005.9|11990.9|12005.9|11990.9|12005|11990|0
1645023160000|2022-02-16 14:52:40|12006.9|11991.9|12008.9|11993.9|12008.9|11993.9|12006.9|11991.9|0
1645023170000|2022-02-16 14:52:50|12009|11994|12009.9|11994.9|12009.9|11994.9|12009|11994|1
1645023180000|2022-02-16 14:53:00|12009.4|11994.4|12009.5|11994.5|12009.5|11994.5|12009.4|11994.4|6
1645023190000|2022-02-16 14:53:10|12009.3|11994.3|12006.5|11991.5|12009.3|11994.3|12006.5|11991.5|0
1645023210000|2022-02-16 14:53:30|12006.6|11991.6|12008.5|11993.5|12008.5|11993.5|12006.6|11991.6|0
1645023220000|2022-02-16 14:53:40|12009|11994|12005|11990|12009|11994|12005|11990|0
1645023230000|2022-02-16 14:53:50|12006|11991|12008|11993|12008.5|11993.5|12005.5|11990.5|6
1645023240000|2022-02-16 14:54:00|12005.9|11990.9|12006|11991|12007.5|11992.5|12005.9|11990.9|4
1645023250000|2022-02-16 14:54:10|12005.9|11990.9|12002.9|11987.9|12005.9|11990.9|12002.9|11987.9|3
1645023260000|2022-02-16 14:54:20|12001.9|11986.9|12006|11991|12006|11991|12001.9|11986.9|1
1645023270000|2022-02-16 14:54:30|12004.9|11989.9|12006.5|11991.5|12006.5|11991.5|12002.9|11987.9|0
1645023280000|2022-02-16 14:54:40|12007|11992|12005|11990|12007|11992|12005|11990|0
1645023290000|2022-02-16 14:54:50|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|1
1645023300000|2022-02-16 14:55:00|12007.5|11992.5|12010|11995|12010|11995|12007.4|11992.4|0
1645023310000|2022-02-16 14:55:10|12010.9|11995.9|12018.4|12003.4|12018.4|12003.4|12010.9|11995.9|1
1645023320000|2022-02-16 14:55:20|12018.5|12003.5|12019.9|12004.9|12019.9|12004.9|12018.5|12003.5|0
1645023330000|2022-02-16 14:55:30|12020.4|12005.4|12021.5|12006.5|12022|12007|12019.9|12004.9|2
1645023340000|2022-02-16 14:55:40|12022|12007|12022.5|12007.5|12022.5|12007.5|12022|12007|1
1645023350000|2022-02-16 14:55:50|12023.5|12008.5|12023.5|12008.5|12023.5|12008.5|12022.5|12007.5|3
1645023370000|2022-02-16 14:56:10|12022|12007|12023.4|12008.4|12023.5|12008.5|12022|12007|0
1645023380000|2022-02-16 14:56:20|12023.5|12008.5|12024.4|12009.4|12024.5|12009.5|12023.4|12008.4|0
1645023390000|2022-02-16 14:56:30|12024|12009|12022.9|12007.9|12024.5|12009.5|12022.9|12007.9|0
1645023400000|2022-02-16 14:56:40|12023.9|12008.9|12022.9|12007.9|12023.9|12008.9|12022.9|12007.9|1
1645023410000|2022-02-16 14:56:50|12023|12008|12024.4|12009.4|12024.4|12009.4|12023|12008|1
1645023420000|2022-02-16 14:57:00|12023.9|12008.9|12024.4|12009.4|12024.9|12009.9|12023.4|12008.4|0
1645023430000|2022-02-16 14:57:10|12024.3|12009.3|12023.9|12008.9|12024.4|12009.4|12023.9|12008.9|0
1645023440000|2022-02-16 14:57:20|12024.4|12009.4|12030|12015|12031|12016|12023.4|12008.4|4
1645023450000|2022-02-16 14:57:30|12029.5|12014.5|12032.9|12017.9|12032.9|12017.9|12029.5|12014.5|1
1645023460000|2022-02-16 14:57:40|12032|12017|12025.9|12010.9|12032.9|12017.9|12025.9|12010.9|1
1645023470000|2022-02-16 14:57:50|12026|12011|12029.4|12014.4|12029.4|12014.4|12026|12011|1
1645023480000|2022-02-16 14:58:00|12029.9|12014.9|12032.3|12017.3|12032.9|12017.9|12029.9|12014.9|0
1645023490000|2022-02-16 14:58:10|12031.4|12016.4|12032.9|12017.9|12032.9|12017.9|12029.9|12014.9|1
1645023500000|2022-02-16 14:58:20|12030.4|12015.4|12026.9|12011.9|12030.4|12015.4|12025.9|12010.9|0
1645023510000|2022-02-16 14:58:30|12026.8|12011.8|12024|12009|12026.8|12011.8|12023.4|12008.4|6
1645023520000|2022-02-16 14:58:40|12023.5|12008.5|12023.9|12008.9|12023.9|12008.9|12023.5|12008.5|0
1645023530000|2022-02-16 14:58:50|12024.5|12009.5|12022.6|12007.6|12025.5|12010.5|12022.6|12007.6|5
1645023540000|2022-02-16 14:59:00|12023.5|12008.5|12025.5|12010.5|12026.1|12011.1|12023.2|12008.2|0
1645023550000|2022-02-16 14:59:10|12025.1|12010.1|12025.1|12010.1|12025.1|12010.1|12025.1|12010.1|0
1645023560000|2022-02-16 14:59:20|12028.6|12013.6|12029|12014|12030|12015|12028.5|12013.5|0
1645023570000|2022-02-16 14:59:30|12028.5|12013.5|12028.1|12013.1|12029.1|12014.1|12027.5|12012.5|6
1645023580000|2022-02-16 14:59:40|12027.6|12012.6|12028|12013|12028.1|12013.1|12027.6|12012.6|0
1645023590000|2022-02-16 14:59:50|12027.6|12012.6|12031.1|12016.1|12031.1|12016.1|12027.5|12012.5|1
1645023600000|2022-02-16 15:00:00|12032.1|12017.1|12032.1|12017.1|12032.1|12017.1|12032|12017|0
1645023620000|2022-02-16 15:00:20|12031.6|12016.6|12032|12017|12032.1|12017.1|12031.5|12016.5|0
1645023630000|2022-02-16 15:00:30|12032.5|12017.5|12040.1|12025.1|12041.6|12026.6|12032|12017|12
1645023640000|2022-02-16 15:00:40|12040.6|12025.6|12039.6|12024.6|12041.1|12026.1|12039.6|12024.6|0
1645023650000|2022-02-16 15:00:50|12045.1|12030.1|12047.5|12032.5|12047.6|12032.6|12045.1|12030.1|2
1645023660000|2022-02-16 15:01:00|12048|12033|12048.1|12033.1|12048.1|12033.1|12046.6|12031.6|0
1645023670000|2022-02-16 15:01:10|12050.9|12035.9|12047.6|12032.6|12050.9|12035.9|12047.6|12032.6|1
1645023680000|2022-02-16 15:01:20|12047.7|12032.7|12049.3|12034.3|12049.3|12034.3|12047.7|12032.7|5
1645023690000|2022-02-16 15:01:30|12049.8|12034.8|12040.9|12025.9|12049.8|12034.8|12040.9|12025.9|3
1645023700000|2022-02-16 15:01:40|12041.9|12026.9|12040.4|12025.4|12041.9|12026.9|12040.4|12025.4|0
1645023710000|2022-02-16 15:01:50|||||||||1
1645023720000|2022-02-16 15:02:00|12039.9|12024.9|12046.3|12031.3|12046.3|12031.3|12039.9|12024.9|1
1645023730000|2022-02-16 15:02:10|12046.8|12031.8|12046.9|12031.9|12046.9|12031.9|12045.9|12030.9|0
1645023740000|2022-02-16 15:02:20|12047.8|12032.8|12045.3|12030.3|12047.8|12032.8|12044.8|12029.8|0
1645023760000|2022-02-16 15:02:40|12045.8|12030.8|12045.8|12030.8|12045.8|12030.8|12045.3|12030.3|0
1645023770000|2022-02-16 15:02:50|12045.3|12030.3|12046.3|12031.3|12046.3|12031.3|12045.3|12030.3|4
1645023780000|2022-02-16 15:03:00|12047.3|12032.3|12047.8|12032.8|12048.3|12033.3|12046.8|12031.8|0
1645023790000|2022-02-16 15:03:10|12048.3|12033.3|12062.3|12047.3|12062.8|12047.8|12047.8|12032.8|6
1645023800000|2022-02-16 15:03:20|12061.5|12046.5|12055.8|12040.8|12061.5|12046.5|12055.8|12040.8|0
1645023810000|2022-02-16 15:03:30|12056.3|12041.3|12055.9|12040.9|12056.3|12041.3|12055.8|12040.8|4
1645023820000|2022-02-16 15:03:40|12055.8|12040.8|12055.9|12040.9|12055.9|12040.9|12055.8|12040.8|0
1645023830000|2022-02-16 15:03:50|12055.8|12040.8|12056.3|12041.3|12056.3|12041.3|12055.8|12040.8|0
1645023840000|2022-02-16 15:04:00|12056.8|12041.8|12054.9|12039.9|12056.8|12041.8|12052.4|12037.4|0
1645023850000|2022-02-16 15:04:10|12057.8|12042.8|12061.8|12046.8|12061.8|12046.8|12057.8|12042.8|0
1645023860000|2022-02-16 15:04:20|12061.3|12046.3|12060.3|12045.3|12061.3|12046.3|12059.8|12044.8|1
1645023870000|2022-02-16 15:04:30|12059.8|12044.8|12058.9|12043.9|12059.8|12044.8|12058.8|12043.8|0
1645023880000|2022-02-16 15:04:40|12060.4|12045.4|12059.3|12044.3|12060.4|12045.4|12059.3|12044.3|1
1645023890000|2022-02-16 15:04:50|12059.4|12044.4|12059.3|12044.3|12059.4|12044.4|12059.3|12044.3|0
1645023900000|2022-02-16 15:05:00|12059.4|12044.4|12059.4|12044.4|12060.3|12045.3|12059.4|12044.4|0
1645023910000|2022-02-16 15:05:10|12059.3|12044.3|12059.3|12044.3|12060.4|12045.4|12059.3|12044.3|3
1645023920000|2022-02-16 15:05:20|12059.4|12044.4|12059.8|12044.8|12059.8|12044.8|12059.4|12044.4|8
1645023930000|2022-02-16 15:05:30|12061.8|12046.8|12072.8|12057.8|12072.8|12057.8|12061.3|12046.3|6
1645023940000|2022-02-16 15:05:40|12072.9|12057.9|12077.3|12062.3|12077.3|12062.3|12072.9|12057.9|2
1645023950000|2022-02-16 15:05:50|12076.8|12061.8|12070.8|12055.8|12077.3|12062.3|12066.8|12051.8|5
1645023960000|2022-02-16 15:06:00|12070.3|12055.3|12068.8|12053.8|12070.3|12055.3|12068.3|12053.3|1
1645023970000|2022-02-16 15:06:10|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|12067.8|12052.8|0
1645023980000|2022-02-16 15:06:20|12062.3|12047.3|12062.3|12047.3|12062.3|12047.3|12060.8|12045.8|13
1645023990000|2022-02-16 15:06:30|12061.8|12046.8|12059.8|12044.8|12061.8|12046.8|12059.8|12044.8|0
1645024000000|2022-02-16 15:06:40|12059.7|12044.7|12058.4|12043.4|12059.7|12044.7|12055.8|12040.8|2
1645024020000|2022-02-16 15:07:00|12059.3|12044.3|12058.3|12043.3|12059.3|12044.3|12058.3|12043.3|0
1645024030000|2022-02-16 15:07:10|12058.8|12043.8|12058.8|12043.8|12058.8|12043.8|12058.8|12043.8|0
1645024050000|2022-02-16 15:07:30|12058.3|12043.3|12058.3|12043.3|12058.3|12043.3|12058.3|12043.3|0
1645024070000|2022-02-16 15:07:50|12058.4|12043.4|12059.3|12044.3|12059.3|12044.3|12058.4|12043.4|0
1645024080000|2022-02-16 15:08:00|12059.8|12044.8|12059.8|12044.8|12059.8|12044.8|12059.8|12044.8|0
1645024090000|2022-02-16 15:08:10|12059.3|12044.3|12059.8|12044.8|12059.8|12044.8|12059.3|12044.3|0
1645024120000|2022-02-16 15:08:40|12060.3|12045.3|12060.3|12045.3|12060.3|12045.3|12060.3|12045.3|0
1645024130000|2022-02-16 15:08:50|12059.8|12044.8|12061.3|12046.3|12061.3|12046.3|12059.8|12044.8|3
1645024140000|2022-02-16 15:09:00|12061.8|12046.8|12060.3|12045.3|12062.3|12047.3|12058.8|12043.8|0
1645024150000|2022-02-16 15:09:10|12058.9|12043.9|12055.8|12040.8|12058.9|12043.9|12055.8|12040.8|2
1645024160000|2022-02-16 15:09:20|12053.8|12038.8|12046.3|12031.3|12053.8|12038.8|12045.3|12030.3|0
1645024170000|2022-02-16 15:09:30|12045.3|12030.3|12039.8|12024.8|12047.7|12032.7|12039.8|12024.8|1
1645024180000|2022-02-16 15:09:40|12039.3|12024.3|12036.8|12021.8|12039.8|12024.8|12036.8|12021.8|0
1645024190000|2022-02-16 15:09:50|12035.8|12020.8|12036.7|12021.7|12036.8|12021.8|12035.8|12020.8|2
1645024200000|2022-02-16 15:10:00|12035.8|12020.8|12035.8|12020.8|12036.3|12021.3|12034.8|12019.8|0
1645024210000|2022-02-16 15:10:10|12036|12021|12044.9|12029.9|12044.9|12029.9|12036|12021|1
1645024220000|2022-02-16 15:10:20|12046.8|12031.8|12046.8|12031.8|12046.8|12031.8|12046.8|12031.8|0
1645024230000|2022-02-16 15:10:30|12047.3|12032.3|12047.4|12032.4|12047.4|12032.4|12047.3|12032.3|0
1645024240000|2022-02-16 15:10:40|12048.3|12033.3|12049.3|12034.3|12049.3|12034.3|12048.3|12033.3|0
1645024250000|2022-02-16 15:10:50|12049.6|12034.6|12055.7|12040.7|12055.8|12040.8|12049.6|12034.6|0
1645024260000|2022-02-16 15:11:00|12055.9|12040.9|12055.6|12040.6|12057.3|12042.3|12055.6|12040.6|0
1645024270000|2022-02-16 15:11:10|12053.2|12038.2|12041.8|12026.8|12053.2|12038.2|12041.8|12026.8|29
1645024280000|2022-02-16 15:11:20|12041.9|12026.9|12041.8|12026.8|12042.9|12027.9|12041.8|12026.8|2
1645024290000|2022-02-16 15:11:30|12041.7|12026.7|12040.8|12025.8|12041.7|12026.7|12040.8|12025.8|0
1645024300000|2022-02-16 15:11:40|12039.3|12024.3|12040.9|12025.9|12041.4|12026.4|12039.3|12024.3|0
1645024310000|2022-02-16 15:11:50|12040.8|12025.8|12040.4|12025.4|12040.8|12025.8|12040.4|12025.4|0
1645024320000|2022-02-16 15:12:00|12040.3|12025.3|12044|12029|12046.6|12031.6|12040.3|12025.3|19
1645024330000|2022-02-16 15:12:10|12044.5|12029.5|12044.5|12029.5|12044.5|12029.5|12044.5|12029.5|0
1645024340000|2022-02-16 15:12:20|12048.5|12033.5|12049|12034|12049|12034|12047.5|12032.5|5
1645024350000|2022-02-16 15:12:30|12049.5|12034.5|12051|12036|12051|12036|12049.5|12034.5|5
1645024360000|2022-02-16 15:12:40|12051.5|12036.5|12053.6|12038.6|12053.6|12038.6|12051.5|12036.5|6
1645024380000|2022-02-16 15:13:00|12053.5|12038.5|12053.4|12038.4|12053.5|12038.5|12053.4|12038.4|6
1645024390000|2022-02-16 15:13:10|12053.5|12038.5|12055.4|12040.4|12055.4|12040.4|12053.5|12038.5|0
1645024400000|2022-02-16 15:13:20|12059.3|12044.3|12059.3|12044.3|12059.8|12044.8|12058.3|12043.3|74
1645024410000|2022-02-16 15:13:30|12057.8|12042.8|12058.8|12043.8|12058.8|12043.8|12056.9|12041.9|0
1645024420000|2022-02-16 15:13:40|12058.9|12043.9|12052.8|12037.8|12060.3|12045.3|12052.8|12037.8|0
1645024430000|2022-02-16 15:13:50|12052.3|12037.3|12052.3|12037.3|12052.3|12037.3|12052.3|12037.3|0
1645024440000|2022-02-16 15:14:00|12052.7|12037.7|12052.3|12037.3|12052.7|12037.7|12052.3|12037.3|0
1645024450000|2022-02-16 15:14:10|12052.7|12037.7|12058.1|12043.1|12058.8|12043.8|12048.2|12033.2|4
1645024460000|2022-02-16 15:14:20|12058.3|12043.3|12058.3|12043.3|12058.3|12043.3|12058.3|12043.3|0
1645024470000|2022-02-16 15:14:30|12059.3|12044.3|12059.3|12044.3|12059.3|12044.3|12059.3|12044.3|0
1645024480000|2022-02-16 15:14:40|12061.8|12046.8|12058.8|12043.8|12061.8|12046.8|12058.8|12043.8|0
1645024490000|2022-02-16 15:14:50|12058.6|12043.6|12054.3|12039.3|12058.6|12043.6|12052.7|12037.7|2
1645024500000|2022-02-16 15:15:00|12054.2|12039.2|12051.3|12036.3|12054.2|12039.2|12049.8|12034.8|10
1645024520000|2022-02-16 15:15:20|12051.4|12036.4|12051.4|12036.4|12051.4|12036.4|12051.4|12036.4|10
1645024540000|2022-02-16 15:15:40|12051.3|12036.3|12049.3|12034.3|12051.3|12036.3|12049.3|12034.3|7
1645024550000|2022-02-16 15:15:50|12048.8|12033.8|12048.8|12033.8|12048.8|12033.8|12048.8|12033.8|0
1645024560000|2022-02-16 15:16:00|12049.3|12034.3|12050.3|12035.3|12050.3|12035.3|12049.3|12034.3|10
1645024580000|2022-02-16 15:16:20|12050.2|12035.2|12050.8|12035.8|12051.3|12036.3|12048.8|12033.8|1
1645024600000|2022-02-16 15:16:40|12052.3|12037.3|12052.3|12037.3|12052.3|12037.3|12052.3|12037.3|1
1645024610000|2022-02-16 15:16:50|12052.5|12037.5|12056.3|12041.3|12056.8|12041.8|12052.5|12037.5|0
1645024620000|2022-02-16 15:17:00|12056.5|12041.5|12059.8|12044.8|12060.3|12045.3|12056.5|12041.5|1
1645024630000|2022-02-16 15:17:10|12060.3|12045.3|12059.3|12044.3|12060.3|12045.3|12058.8|12043.8|0
1645024640000|2022-02-16 15:17:20|12060.8|12045.8|12060.7|12045.7|12060.8|12045.8|12059.3|12044.3|0
1645024650000|2022-02-16 15:17:30|12059.3|12044.3|12059.3|12044.3|12060.8|12045.8|12059.3|12044.3|2
1645024660000|2022-02-16 15:17:40|12060.3|12045.3|12059.3|12044.3|12060.3|12045.3|12059.3|12044.3|0
1645024670000|2022-02-16 15:17:50|12057.8|12042.8|12059.2|12044.2|12059.3|12044.3|12057.8|12042.8|0
1645024680000|2022-02-16 15:18:00|12058.8|12043.8|12057.3|12042.3|12058.8|12043.8|12055.8|12040.8|7
1645024690000|2022-02-16 15:18:10|12058.3|12043.3|12059.3|12044.3|12059.3|12044.3|12058.3|12043.3|1
1645024700000|2022-02-16 15:18:20|12060.3|12045.3|12060.7|12045.7|12060.8|12045.8|12059.3|12044.3|0
1645024710000|2022-02-16 15:18:30|12059.8|12044.8|12059.8|12044.8|12060.3|12045.3|12059.8|12044.8|0
1645024720000|2022-02-16 15:18:40|12058.3|12043.3|12057.3|12042.3|12058.3|12043.3|12057.3|12042.3|3
1645024730000|2022-02-16 15:18:50|12053.8|12038.8|12049.3|12034.3|12053.8|12038.8|12049.3|12034.3|15
1645024740000|2022-02-16 15:19:00|12049.8|12034.8|12050.3|12035.3|12051.3|12036.3|12049.3|12034.3|1
1645024750000|2022-02-16 15:19:10|12050.7|12035.7|12048.8|12033.8|12050.8|12035.8|12048.8|12033.8|1
1645024760000|2022-02-16 15:19:20|12049.8|12034.8|12047.8|12032.8|12049.8|12034.8|12047.8|12032.8|1
1645024770000|2022-02-16 15:19:30|12048.3|12033.3|12046.3|12031.3|12048.3|12033.3|12046.3|12031.3|0
1645024780000|2022-02-16 15:19:40|12045.3|12030.3|12043.8|12028.8|12045.3|12030.3|12043.3|12028.3|1
1645024790000|2022-02-16 15:19:50|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|0
1645024800000|2022-02-16 15:20:00|12044.8|12029.8|12047.8|12032.8|12047.8|12032.8|12043.8|12028.8|0
1645024810000|2022-02-16 15:20:10|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|0
1645024820000|2022-02-16 15:20:20|12047.7|12032.7|12046.8|12031.8|12049.3|12034.3|12044.8|12029.8|2
1645024830000|2022-02-16 15:20:30|12046.3|12031.3|12045.3|12030.3|12046.3|12031.3|12045.3|12030.3|0
1645024840000|2022-02-16 15:20:40|12042.8|12027.8|12041.3|12026.3|12042.8|12027.8|12039.8|12024.8|2
1645024850000|2022-02-16 15:20:50|12041.8|12026.8|12043.3|12028.3|12044.8|12029.8|12041.8|12026.8|1
1645024860000|2022-02-16 15:21:00|12043.8|12028.8|12045.8|12030.8|12045.8|12030.8|12043.8|12028.8|1
1645024870000|2022-02-16 15:21:10|12046.3|12031.3|12046.3|12031.3|12046.3|12031.3|12046.3|12031.3|0
1645024880000|2022-02-16 15:21:20|12045.8|12030.8|12049.8|12034.8|12050.3|12035.3|12045.3|12030.3|0
1645024890000|2022-02-16 15:21:30|12050.8|12035.8|12048.8|12033.8|12050.8|12035.8|12048.8|12033.8|1
1645024900000|2022-02-16 15:21:40|12049.8|12034.8|12050.3|12035.3|12050.3|12035.3|12048.8|12033.8|1
1645024910000|2022-02-16 15:21:50|12051.3|12036.3|12051.7|12036.7|12051.8|12036.8|12051.3|12036.3|0
1645024920000|2022-02-16 15:22:00|12050.8|12035.8|12052.2|12037.2|12052.2|12037.2|12050.2|12035.2|6
1645024930000|2022-02-16 15:22:10|||||||||1
1645024940000|2022-02-16 15:22:20|12051.2|12036.2|12045|12030|12051.2|12036.2|12045|12030|65
1645024950000|2022-02-16 15:22:30|12044|12029|12040|12025|12044.5|12029.5|12040|12025|13
1645024960000|2022-02-16 15:22:40|12039|12024|12036|12021|12039.5|12024.5|12036|12021|8
1645024970000|2022-02-16 15:22:50|12036.5|12021.5|12037.2|12022.2|12037.2|12022.2|12036|12021|25
1645024980000|2022-02-16 15:23:00|12039.2|12024.2|12039.1|12024.1|12039.2|12024.2|12039.1|12024.1|2
1645024990000|2022-02-16 15:23:10|12040.1|12025.1|12044.2|12029.2|12048.2|12033.2|12037.6|12022.6|1
1645025000000|2022-02-16 15:23:20|12044.1|12029.1|12043.6|12028.6|12044.1|12029.1|12043.2|12028.2|1
1645025010000|2022-02-16 15:23:30|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|12043.1|12028.1|1
1645025020000|2022-02-16 15:23:40|12045.1|12030.1|12046.2|12031.2|12046.6|12031.6|12045.1|12030.1|2
1645025030000|2022-02-16 15:23:50|12048.6|12033.6|12048.6|12033.6|12048.6|12033.6|12047.6|12032.6|0
1645025040000|2022-02-16 15:24:00|12047.1|12032.1|12047.1|12032.1|12047.1|12032.1|12047.1|12032.1|1
1645025060000|2022-02-16 15:24:20|12047|12032|12049.3|12034.3|12049.5|12034.5|12047|12032|1
1645025070000|2022-02-16 15:24:30|12046|12031|12045.5|12030.5|12046|12031|12045.5|12030.5|0
1645025080000|2022-02-16 15:24:40|12045|12030|12045|12030|12045|12030|12045|12030|0
1645025090000|2022-02-16 15:24:50|12044.5|12029.5|12045.5|12030.5|12045.5|12030.5|12044.5|12029.5|0
1645025100000|2022-02-16 15:25:00|12045|12030|12045.5|12030.5|12045.5|12030.5|12045|12030|1
1645025110000|2022-02-16 15:25:10|12045|12030|12045|12030|12045.5|12030.5|12045|12030|0
1645025120000|2022-02-16 15:25:20|12045.5|12030.5|12045|12030|12046.5|12031.5|12044|12029|1
1645025130000|2022-02-16 15:25:30|12044.5|12029.5|12043.5|12028.5|12046|12031|12043.5|12028.5|0
1645025140000|2022-02-16 15:25:40|12043|12028|12039|12024|12043|12028|12039|12024|1
1645025150000|2022-02-16 15:25:50|12039.1|12024.1|12039|12024|12039.1|12024.1|12039|12024|7
1645025160000|2022-02-16 15:26:00|12039.2|12024.2|12038.9|12023.9|12041.8|12026.8|12038.9|12023.9|1
1645025170000|2022-02-16 15:26:10|12038|12023|12035.5|12020.5|12038|12023|12035.5|12020.5|0
1645025180000|2022-02-16 15:26:20|12035|12020|12035|12020|12035|12020|12035|12020|1
1645025190000|2022-02-16 15:26:30|||||||||1
1645025200000|2022-02-16 15:26:40|||||||||2
1645025210000|2022-02-16 15:26:50|12034.9|12019.9|12035|12020|12035|12020|12034.9|12019.9|0
1645025220000|2022-02-16 15:27:00|12034.5|12019.5|12027.5|12012.5|12034.5|12019.5|12027.5|12012.5|0
1645025230000|2022-02-16 15:27:10|12027.4|12012.4|12023.4|12008.4|12027.4|12012.4|12023|12008|0
1645025240000|2022-02-16 15:27:20|12022.5|12007.5|12020.9|12005.9|12022.9|12007.9|12019.5|12004.5|2
1645025250000|2022-02-16 15:27:30|12020.5|12005.5|12027.6|12012.6|12027.6|12012.6|12019.5|12004.5|3
1645025260000|2022-02-16 15:27:40|12029.1|12014.1|12029.1|12014.1|12029.1|12014.1|12029.1|12014.1|0
1645025270000|2022-02-16 15:27:50|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|0
1645025280000|2022-02-16 15:28:00|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|2
1645025290000|2022-02-16 15:28:10|12031.2|12016.2|12035|12020|12035|12020|12031.2|12016.2|0
1645025300000|2022-02-16 15:28:20|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|1
1645025310000|2022-02-16 15:28:30|12037.5|12022.5|12039|12024|12039|12024|12037.5|12022.5|11
1645025320000|2022-02-16 15:28:40|12039.5|12024.5|12039.5|12024.5|12039.5|12024.5|12039.5|12024.5|0
1645025330000|2022-02-16 15:28:50|12039.6|12024.6|12044.5|12029.5|12044.5|12029.5|12039.6|12024.6|1
1645025340000|2022-02-16 15:29:00|12048|12033|12047.4|12032.4|12049|12034|12046.9|12031.9|1
1645025350000|2022-02-16 15:29:10|12046|12031|12041|12026|12046|12031|12041|12026|0
1645025360000|2022-02-16 15:29:20|12039.1|12024.1|12037.9|12022.9|12039.1|12024.1|12037.9|12022.9|2
1645025370000|2022-02-16 15:29:30|12037.5|12022.5|12039.5|12024.5|12040|12025|12037.5|12022.5|0
1645025380000|2022-02-16 15:29:40|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|12041|12026|2
1645025390000|2022-02-16 15:29:50|12041.4|12026.4|12038.5|12023.5|12043|12028|12035.7|12020.7|0
1645025400000|2022-02-16 15:30:00|12037|12022|12033|12018|12037|12022|12033|12018|0
1645025410000|2022-02-16 15:30:10|12032.5|12017.5|12033.1|12018.1|12034.6|12019.6|12032|12017|12
1645025420000|2022-02-16 15:30:20|12032.1|12017.1|12032.1|12017.1|12032.1|12017.1|12032.1|12017.1|2
1645025430000|2022-02-16 15:30:30|||||||||1
1645025440000|2022-02-16 15:30:40|12032.2|12017.2|12034.1|12019.1|12034.1|12019.1|12032.2|12017.2|0
1645025460000|2022-02-16 15:31:00|12035.6|12020.6|12039.1|12024.1|12039.1|12024.1|12035.6|12020.6|1
1645025470000|2022-02-16 15:31:10|12038.1|12023.1|12035.6|12020.6|12038.1|12023.1|12035.6|12020.6|1
1645025480000|2022-02-16 15:31:20|||||||||1
1645025490000|2022-02-16 15:31:30|12035.1|12020.1|12035.1|12020.1|12035.6|12020.6|12035.1|12020.1|0
1645025500000|2022-02-16 15:31:40|12036.1|12021.1|12036|12021|12036.1|12021.1|12034.6|12019.6|1
1645025510000|2022-02-16 15:31:50|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|0
1645025520000|2022-02-16 15:32:00|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|0
1645025530000|2022-02-16 15:32:10|12036.6|12021.6|12036.5|12021.5|12037.1|12022.1|12036.5|12021.5|4
1645025540000|2022-02-16 15:32:20|12037|12022|12037.5|12022.5|12037.5|12022.5|12037|12022|1
1645025550000|2022-02-16 15:32:30|12037.4|12022.4|12036.5|12021.5|12037.4|12022.4|12036.5|12021.5|0
1645025560000|2022-02-16 15:32:40|12036.4|12021.4|12036.5|12021.5|12036.5|12021.5|12036|12021|1
1645025570000|2022-02-16 15:32:50|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|10
1645025580000|2022-02-16 15:33:00|12035.6|12020.6|12033.6|12018.6|12035.6|12020.6|12032.6|12017.6|0
1645025600000|2022-02-16 15:33:20|||||||||2
1645025610000|2022-02-16 15:33:30|||||||||1
1645025620000|2022-02-16 15:33:40|12031.6|12016.6|12031.1|12016.1|12031.6|12016.6|12031.1|12016.1|1
1645025640000|2022-02-16 15:34:00|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|1
1645025650000|2022-02-16 15:34:10|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|3
1645025660000|2022-02-16 15:34:20|12030.2|12015.2|12030.7|12015.7|12031.7|12016.7|12030.2|12015.2|4
1645025670000|2022-02-16 15:34:30|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|1
1645025690000|2022-02-16 15:34:50|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|0
1645025700000|2022-02-16 15:35:00|12031.5|12016.5|12032.1|12017.1|12032.5|12017.5|12031.5|12016.5|10
1645025710000|2022-02-16 15:35:10|12032.5|12017.5|12034.5|12019.5|12035.5|12020.5|12032|12017|3
1645025720000|2022-02-16 15:35:20|12034|12019|12039.1|12024.1|12039.1|12024.1|12034|12019|4
1645025730000|2022-02-16 15:35:30|12040|12025|12042.6|12027.6|12042.6|12027.6|12039.5|12024.5|2
1645025740000|2022-02-16 15:35:40|12043.1|12028.1|12047.1|12032.1|12047.1|12032.1|12043.1|12028.1|1
1645025750000|2022-02-16 15:35:50|12047.6|12032.6|12047.5|12032.5|12047.6|12032.6|12047.5|12032.5|1
1645025760000|2022-02-16 15:36:00|12048.5|12033.5|12049.5|12034.5|12049.5|12034.5|12048.5|12033.5|0
1645025780000|2022-02-16 15:36:20|12049.2|12034.2|12045.9|12030.9|12049.2|12034.2|12045.4|12030.4|4
1645025790000|2022-02-16 15:36:30|12045.4|12030.4|12045.4|12030.4|12045.4|12030.4|12045.4|12030.4|3
1645025800000|2022-02-16 15:36:40|||||||||1
1645025810000|2022-02-16 15:36:50|12045.5|12030.5|12045.4|12030.4|12046.4|12031.4|12045.4|12030.4|0
1645025820000|2022-02-16 15:37:00|12045.3|12030.3|12045.9|12030.9|12046|12031|12045.3|12030.3|0
1645025840000|2022-02-16 15:37:20|12046|12031|12044.9|12029.9|12046.4|12031.4|12044.9|12029.9|1
1645025850000|2022-02-16 15:37:30|12044.4|12029.4|12044.4|12029.4|12044.4|12029.4|12044.4|12029.4|0
1645025860000|2022-02-16 15:37:40|12044.9|12029.9|12044.9|12029.9|12044.9|12029.9|12044.9|12029.9|3
1645025870000|2022-02-16 15:37:50|||||||||4
1645025880000|2022-02-16 15:38:00|12045.4|12030.4|12048.9|12033.9|12049.9|12034.9|12043.4|12028.4|6
1645025890000|2022-02-16 15:38:10|12048.8|12033.8|12048.4|12033.4|12048.8|12033.8|12048.4|12033.4|32
1645025900000|2022-02-16 15:38:20|12048.5|12033.5|12049.6|12034.6|12049.6|12034.6|12048.5|12033.5|1
1645025910000|2022-02-16 15:38:30|12050|12035|12050|12035|12050|12035|12050|12035|0
1645025920000|2022-02-16 15:38:40|12049.5|12034.5|12048|12033|12049.5|12034.5|12048|12033|0
1645025930000|2022-02-16 15:38:50|12047.5|12032.5|12042.5|12027.5|12047.5|12032.5|12042.5|12027.5|1
1645025940000|2022-02-16 15:39:00|12042.6|12027.6|12043.6|12028.6|12043.6|12028.6|12042.6|12027.6|0
1645025950000|2022-02-16 15:39:10|12045|12030|12045|12030|12045|12030|12045|12030|0
1645025960000|2022-02-16 15:39:20|12044.5|12029.5|12044.5|12029.5|12045|12030|12044.5|12029.5|1
1645025970000|2022-02-16 15:39:30|12045|12030|12044.6|12029.6|12045|12030|12044.6|12029.6|43
1645025980000|2022-02-16 15:39:40|12044.4|12029.4|12039.5|12024.5|12044.4|12029.4|12039|12024|6
1645025990000|2022-02-16 15:39:50|12039|12024|12039|12024|12040|12025|12039|12024|9
1645026000000|2022-02-16 15:40:00|12038.5|12023.5|12039.1|12024.1|12039.1|12024.1|12038.5|12023.5|24
1645026010000|2022-02-16 15:40:10|12039.5|12024.5|12040.5|12025.5|12040.5|12025.5|12039.5|12024.5|14
1645026020000|2022-02-16 15:40:20|||||||||11
1645026030000|2022-02-16 15:40:30|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|29
1645026040000|2022-02-16 15:40:40|12038.5|12023.5|12043.2|12028.2|12043.3|12028.3|12038.4|12023.4|1
1645026050000|2022-02-16 15:40:50|12041.3|12026.3|12044.2|12029.2|12044.2|12029.2|12041.3|12026.3|6
1645026060000|2022-02-16 15:41:00|12043.7|12028.7|12041.3|12026.3|12043.7|12028.7|12041.3|12026.3|5
1645026070000|2022-02-16 15:41:10|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|0
1645026080000|2022-02-16 15:41:20|12041.3|12026.3|12041.8|12026.8|12041.8|12026.8|12041.3|12026.3|0
1645026090000|2022-02-16 15:41:30|12041.7|12026.7|12041.7|12026.7|12041.7|12026.7|12041.7|12026.7|0
1645026100000|2022-02-16 15:41:40|12041.2|12026.2|12040.3|12025.3|12041.2|12026.2|12040.3|12025.3|5
1645026110000|2022-02-16 15:41:50|12038.5|12023.5|12039.4|12024.4|12039.4|12024.4|12038.5|12023.5|2
1645026120000|2022-02-16 15:42:00|||||||||1
1645026130000|2022-02-16 15:42:10|12040.3|12025.3|12041|12026|12042.8|12027.8|12040.3|12025.3|0
1645026150000|2022-02-16 15:42:30|12043.3|12028.3|12041.8|12026.8|12043.3|12028.3|12041.8|12026.8|13
1645026160000|2022-02-16 15:42:40|12042.3|12027.3|12041.8|12026.8|12042.3|12027.3|12041.8|12026.8|0
1645026170000|2022-02-16 15:42:50|12042.7|12027.7|12044.7|12029.7|12044.7|12029.7|12042.7|12027.7|10
1645026180000|2022-02-16 15:43:00|12045.2|12030.2|12045.2|12030.2|12045.2|12030.2|12045.2|12030.2|0
1645026190000|2022-02-16 15:43:10|12052.8|12037.8|12054.2|12039.2|12054.2|12039.2|12052.8|12037.8|9
1645026200000|2022-02-16 15:43:20|12054.1|12039.1|12057.5|12042.5|12057.9|12042.9|12052.2|12037.2|11
1645026210000|2022-02-16 15:43:30|12057.4|12042.4|12058.8|12043.8|12058.8|12043.8|12057.4|12042.4|4
1645026220000|2022-02-16 15:43:40|12058.9|12043.9|12056.2|12041.2|12059.8|12044.8|12056.2|12041.2|7
1645026230000|2022-02-16 15:43:50|12056.7|12041.7|12063.2|12048.2|12063.2|12048.2|12056.7|12041.7|2
1645026240000|2022-02-16 15:44:00|12060.7|12045.7|12062.2|12047.2|12062.2|12047.2|12060.7|12045.7|0
1645026250000|2022-02-16 15:44:10|12061.7|12046.7|12058.7|12043.7|12061.7|12046.7|12058.7|12043.7|1
1645026260000|2022-02-16 15:44:20|12058.3|12043.3|12063.8|12048.8|12063.8|12048.8|12058.3|12043.3|5
1645026270000|2022-02-16 15:44:30|12064.7|12049.7|12063.2|12048.2|12064.7|12049.7|12063.2|12048.2|0
1645026280000|2022-02-16 15:44:40|12063.3|12048.3|12067.7|12052.7|12067.8|12052.8|12063.3|12048.3|2
1645026290000|2022-02-16 15:44:50|12066.2|12051.2|12065.4|12050.4|12069.3|12054.3|12065.4|12050.4|1
1645026300000|2022-02-16 15:45:00|12065.9|12050.9|12065.9|12050.9|12065.9|12050.9|12065.9|12050.9|0
1645026310000|2022-02-16 15:45:10|12066.9|12051.9|12068.4|12053.4|12068.4|12053.4|12066.9|12051.9|0
1645026320000|2022-02-16 15:45:20|12069.4|12054.4|12066.4|12051.4|12069.8|12054.8|12066.4|12051.4|0
1645026330000|2022-02-16 15:45:30|12065.9|12050.9|12064.2|12049.2|12066.3|12051.3|12064.2|12049.2|1
1645026340000|2022-02-16 15:45:40|||||||||5
1645026360000|2022-02-16 15:46:00|12062.2|12047.2|12059.7|12044.7|12062.2|12047.2|12059.7|12044.7|1
1645026370000|2022-02-16 15:46:10|12059.6|12044.6|12058.2|12043.2|12059.6|12044.6|12058.2|12043.2|0
1645026380000|2022-02-16 15:46:20|12058.1|12043.1|12057.7|12042.7|12058.1|12043.1|12057.7|12042.7|0
1645026390000|2022-02-16 15:46:30|12057.6|12042.6|12055.2|12040.2|12057.6|12042.6|12055.2|12040.2|1
1645026400000|2022-02-16 15:46:40|12055.1|12040.1|12052.2|12037.2|12055.1|12040.1|12052.2|12037.2|2
1645026410000|2022-02-16 15:46:50|12052.3|12037.3|12052.2|12037.2|12052.3|12037.3|12052.2|12037.2|6
1645026420000|2022-02-16 15:47:00|12054.2|12039.2|12057.3|12042.3|12059.7|12044.7|12054.2|12039.2|2
1645026440000|2022-02-16 15:47:20|12056.8|12041.8|12056.8|12041.8|12056.8|12041.8|12056.8|12041.8|0
1645026450000|2022-02-16 15:47:30|12056.9|12041.9|12056.9|12041.9|12056.9|12041.9|12056.9|12041.9|1
1645026460000|2022-02-16 15:47:40|12056.8|12041.8|12056.9|12041.9|12056.9|12041.9|12056.8|12041.8|1
1645026470000|2022-02-16 15:47:50|12056.8|12041.8|12056.8|12041.8|12056.8|12041.8|12056.8|12041.8|1
1645026480000|2022-02-16 15:48:00|12057.3|12042.3|12058.3|12043.3|12058.3|12043.3|12057.3|12042.3|4
1645026490000|2022-02-16 15:48:10|12060.3|12045.3|12063.8|12048.8|12063.8|12048.8|12060.3|12045.3|0
1645026500000|2022-02-16 15:48:20|12064.3|12049.3|12066.8|12051.8|12067.8|12052.8|12064.3|12049.3|1
1645026510000|2022-02-16 15:48:30|12064.8|12049.8|12062.8|12047.8|12064.8|12049.8|12062.8|12047.8|0
1645026520000|2022-02-16 15:48:40|12062.3|12047.3|12062.3|12047.3|12062.3|12047.3|12062.3|12047.3|1
1645026530000|2022-02-16 15:48:50|12062.2|12047.2|12060.8|12045.8|12062.2|12047.2|12060.3|12045.3|1
1645026540000|2022-02-16 15:49:00|12060.3|12045.3|12060.8|12045.8|12060.8|12045.8|12060.3|12045.3|0
1645026570000|2022-02-16 15:49:30|||||||||1
1645026580000|2022-02-16 15:49:40|||||||||1
1645026590000|2022-02-16 15:49:50|12061.3|12046.3|12060.8|12045.8|12061.3|12046.3|12060.8|12045.8|1
1645026600000|2022-02-16 15:50:00|12059.8|12044.8|12059.8|12044.8|12059.8|12044.8|12059.8|12044.8|0
1645026610000|2022-02-16 15:50:10|12059.3|12044.3|12059.3|12044.3|12059.3|12044.3|12059.3|12044.3|5
1645026620000|2022-02-16 15:50:20|12059.2|12044.2|12059.2|12044.2|12059.2|12044.2|12059.2|12044.2|4
1645026640000|2022-02-16 15:50:40|||||||||2
1645026650000|2022-02-16 15:50:50|12058.8|12043.8|12064.3|12049.3|12064.3|12049.3|12058.8|12043.8|0
1645026660000|2022-02-16 15:51:00|12065.3|12050.3|12070.8|12055.8|12070.8|12055.8|12065.3|12050.3|0
1645026670000|2022-02-16 15:51:10|12070.3|12055.3|12066.8|12051.8|12070.3|12055.3|12066.2|12051.2|0
1645026680000|2022-02-16 15:51:20|12066.7|12051.7|12066.8|12051.8|12066.8|12051.8|12066.7|12051.7|0
1645026690000|2022-02-16 15:51:30|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|0
1645026700000|2022-02-16 15:51:40|12068.2|12053.2|12068.8|12053.8|12068.8|12053.8|12068.2|12053.2|1
1645026710000|2022-02-16 15:51:50|12069.3|12054.3|12069.8|12054.8|12069.8|12054.8|12069.2|12054.2|11
1645026720000|2022-02-16 15:52:00|12069.3|12054.3|12069.3|12054.3|12071.3|12056.3|12068.8|12053.8|5
1645026730000|2022-02-16 15:52:10|12068.8|12053.8|12068.3|12053.3|12068.8|12053.8|12067.8|12052.8|1
1645026740000|2022-02-16 15:52:20|12067.8|12052.8|12068.3|12053.3|12068.3|12053.3|12067.8|12052.8|0
1645026750000|2022-02-16 15:52:30|12067.3|12052.3|12066.8|12051.8|12067.3|12052.3|12066.8|12051.8|2
1645026760000|2022-02-16 15:52:40|12065.3|12050.3|12060.9|12045.9|12065.3|12050.3|12060.9|12045.9|1
1645026770000|2022-02-16 15:52:50|12060.8|12045.8|12060.3|12045.3|12060.8|12045.8|12058.8|12043.8|2
1645026780000|2022-02-16 15:53:00|12059.8|12044.8|12060.3|12045.3|12060.4|12045.4|12059.8|12044.8|1
1645026790000|2022-02-16 15:53:10|12057.8|12042.8|12056.4|12041.4|12059.9|12044.9|12056.4|12041.4|3
1645026810000|2022-02-16 15:53:30|12056.3|12041.3|12055.9|12040.9|12056.3|12041.3|12055.9|12040.9|0
1645026820000|2022-02-16 15:53:40|12055.8|12040.8|12054.8|12039.8|12055.9|12040.9|12054.8|12039.8|5
1645026830000|2022-02-16 15:53:50|12054.9|12039.9|12054.9|12039.9|12054.9|12039.9|12054.9|12039.9|0
1645026840000|2022-02-16 15:54:00|12055.3|12040.3|12057.9|12042.9|12057.9|12042.9|12054.4|12039.4|0
1645026850000|2022-02-16 15:54:10|12057.8|12042.8|12057.8|12042.8|12057.8|12042.8|12057.8|12042.8|6
1645026860000|2022-02-16 15:54:20|||||||||2
1645026880000|2022-02-16 15:54:40|12057.7|12042.7|12059.7|12044.7|12060.2|12045.2|12057.7|12042.7|5
1645026890000|2022-02-16 15:54:50|12061.7|12046.7|12061.2|12046.2|12061.7|12046.7|12060.7|12045.7|1
1645026900000|2022-02-16 15:55:00|12060.7|12045.7|12060.7|12045.7|12060.7|12045.7|12060.7|12045.7|0
1645026910000|2022-02-16 15:55:10|||||||||1
1645026920000|2022-02-16 15:55:20|12062.7|12047.7|12064.2|12049.2|12064.2|12049.2|12062.7|12047.7|0
1645026930000|2022-02-16 15:55:30|12063.7|12048.7|12064.2|12049.2|12064.2|12049.2|12063.7|12048.7|2
1645026940000|2022-02-16 15:55:40|12063.7|12048.7|12064.2|12049.2|12064.2|12049.2|12063.7|12048.7|2
1645026950000|2022-02-16 15:55:50|12064|12049|12062.2|12047.2|12064|12049|12061.2|12046.2|0
1645026960000|2022-02-16 15:56:00|12062.7|12047.7|12062.2|12047.2|12062.7|12047.7|12062.2|12047.2|1
1645026970000|2022-02-16 15:56:10|12061.7|12046.7|12061.7|12046.7|12061.7|12046.7|12061.7|12046.7|0
1645026980000|2022-02-16 15:56:20|12062.2|12047.2|12060.2|12045.2|12062.2|12047.2|12060.2|12045.2|4
1645026990000|2022-02-16 15:56:30|12060.7|12045.7|12060.2|12045.2|12060.7|12045.7|12060.2|12045.2|0
1645027000000|2022-02-16 15:56:40|12059.7|12044.7|12062|12047|12062|12047|12059.7|12044.7|23
1645027010000|2022-02-16 15:56:50|12061.5|12046.5|12061.5|12046.5|12061.5|12046.5|12061.5|12046.5|3
1645027020000|2022-02-16 15:57:00|12060.5|12045.5|12059|12044|12060.8|12045.8|12059|12044|0
1645027030000|2022-02-16 15:57:10|12058.5|12043.5|12060|12045|12061|12046|12058.5|12043.5|1
1645027040000|2022-02-16 15:57:20|12059.5|12044.5|12059|12044|12059.5|12044.5|12059|12044|0
1645027060000|2022-02-16 15:57:40|12058.5|12043.5|12058.3|12043.3|12058.5|12043.5|12058.3|12043.3|3
1645027070000|2022-02-16 15:57:50|12055|12040|12054.5|12039.5|12055.5|12040.5|12054.5|12039.5|0
1645027080000|2022-02-16 15:58:00|12054.4|12039.4|12055.5|12040.5|12055.5|12040.5|12053.5|12038.5|0
1645027090000|2022-02-16 15:58:10|12055.6|12040.6|12055.6|12040.6|12055.6|12040.6|12055.6|12040.6|5
1645027110000|2022-02-16 15:58:30|12058.5|12043.5|12066|12051|12066|12051|12058.5|12043.5|1
1645027120000|2022-02-16 15:58:40|||||||||2
1645027130000|2022-02-16 15:58:50|||||||||11
1645027140000|2022-02-16 15:59:00|12065.5|12050.5|12065.5|12050.5|12065.5|12050.5|12065.5|12050.5|0
1645027160000|2022-02-16 15:59:20|12065.4|12050.4|12064|12049|12065.4|12050.4|12064|12049|2
1645027170000|2022-02-16 15:59:30|12061|12046|12064.5|12049.5|12064.5|12049.5|12061|12046|0
1645027180000|2022-02-16 15:59:40|||||||||1
1645027190000|2022-02-16 15:59:50|12065|12050|12063|12048|12065|12050|12062.5|12047.5|1
1645027200000|2022-02-16 16:00:00|12065.5|12050.5|12067.4|12052.4|12067.5|12052.5|12065.5|12050.5|0
1645027210000|2022-02-16 16:00:10|12067|12052|12067|12052|12067.5|12052.5|12067|12052|6
1645027220000|2022-02-16 16:00:20|12061.5|12046.5|12062.3|12047.3|12065|12050|12058.1|12043.1|26
1645027230000|2022-02-16 16:00:30|12062.2|12047.2|12062.2|12047.2|12062.2|12047.2|12061.8|12046.8|3
1645027240000|2022-02-16 16:00:40|12062.7|12047.7|12062.7|12047.7|12062.7|12047.7|12062.7|12047.7|1
1645027250000|2022-02-16 16:00:50|12063.1|12048.1|12063.5|12048.5|12063.5|12048.5|12063.1|12048.1|4
1645027260000|2022-02-16 16:01:00|12062.7|12047.7|12058.1|12043.1|12062.7|12047.7|12058.1|12043.1|7
1645027270000|2022-02-16 16:01:10|12056.6|12041.6|12056.6|12041.6|12056.6|12041.6|12056.6|12041.6|3
1645027280000|2022-02-16 16:01:20|12057.1|12042.1|12059|12044|12059|12044|12057|12042|21
1645027290000|2022-02-16 16:01:30|||||||||1
1645027300000|2022-02-16 16:01:40|12058|12043|12055.7|12040.7|12058|12043|12054.9|12039.9|47
1645027310000|2022-02-16 16:01:50|12056.2|12041.2|12055.7|12040.7|12056.2|12041.2|12055.7|12040.7|17
1645027320000|2022-02-16 16:02:00|12054.7|12039.7|12054.2|12039.2|12054.7|12039.7|12054.2|12039.2|1
1645027330000|2022-02-16 16:02:10|12059.2|12044.2|12056.7|12041.7|12059.7|12044.7|12056.2|12041.2|0
1645027340000|2022-02-16 16:02:20|12056.2|12041.2|12056.3|12041.3|12056.9|12041.9|12056.2|12041.2|1
1645027350000|2022-02-16 16:02:30|12056.4|12041.4|12055.3|12040.3|12056.4|12041.4|12053.3|12038.3|0
1645027360000|2022-02-16 16:02:40|12054.8|12039.8|12054.7|12039.7|12054.8|12039.8|12054.7|12039.7|1
1645027370000|2022-02-16 16:02:50|12054.2|12039.2|12053.9|12038.9|12054.2|12039.2|12053.8|12038.8|10
1645027380000|2022-02-16 16:03:00|12053.8|12038.8|12051.9|12036.9|12053.9|12038.9|12051.9|12036.9|1
1645027390000|2022-02-16 16:03:10|12052.4|12037.4|12051.9|12036.9|12052.4|12037.4|12051.9|12036.9|0
1645027410000|2022-02-16 16:03:30|12052.4|12037.4|12051.3|12036.3|12052.4|12037.4|12051.3|12036.3|1
1645027420000|2022-02-16 16:03:40|12050.4|12035.4|12048.4|12033.4|12050.4|12035.4|12048|12033|3
1645027430000|2022-02-16 16:03:50|12048|12033|12048.4|12033.4|12048.4|12033.4|12047.9|12032.9|1
1645027440000|2022-02-16 16:04:00|12047.4|12032.4|12046.4|12031.4|12047.4|12032.4|12045.9|12030.9|1
1645027450000|2022-02-16 16:04:10|||||||||1
1645027460000|2022-02-16 16:04:20|12044.4|12029.4|12042.9|12027.9|12044.9|12029.9|12042.9|12027.9|1
1645027470000|2022-02-16 16:04:30|||||||||1
1645027480000|2022-02-16 16:04:40|||||||||1
1645027500000|2022-02-16 16:05:00|12042.4|12027.4|12044.4|12029.4|12044.4|12029.4|12042.4|12027.4|1
1645027510000|2022-02-16 16:05:10|12042.9|12027.9|12042|12027|12042.9|12027.9|12041.4|12026.4|8
1645027520000|2022-02-16 16:05:20|12042.8|12027.8|12039.8|12024.8|12042.8|12027.8|12038.4|12023.4|0
1645027530000|2022-02-16 16:05:30|12037.9|12022.9|12037.9|12022.9|12037.9|12022.9|12037.9|12022.9|0
1645027540000|2022-02-16 16:05:40|||||||||2
1645027550000|2022-02-16 16:05:50|12038.4|12023.4|12038.9|12023.9|12038.9|12023.9|12038.4|12023.4|1
1645027560000|2022-02-16 16:06:00|12039|12024|12039.9|12024.9|12041.4|12026.4|12039|12024|0
1645027570000|2022-02-16 16:06:10|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|0
1645027590000|2022-02-16 16:06:30|12041|12026|12047.9|12032.9|12047.9|12032.9|12040.9|12025.9|1
1645027600000|2022-02-16 16:06:40|12047.4|12032.4|12045.9|12030.9|12047.4|12032.4|12045.9|12030.9|9
1645027610000|2022-02-16 16:06:50|12046.9|12031.9|12046.4|12031.4|12046.9|12031.9|12046.4|12031.4|1
1645027620000|2022-02-16 16:07:00|12044.4|12029.4|12043.4|12028.4|12044.9|12029.9|12043.4|12028.4|3
1645027630000|2022-02-16 16:07:10|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|0
1645027640000|2022-02-16 16:07:20|||||||||1
1645027650000|2022-02-16 16:07:30|12042.8|12027.8|12042.9|12027.9|12042.9|12027.9|12042.4|12027.4|0
1645027660000|2022-02-16 16:07:40|||||||||1
1645027680000|2022-02-16 16:08:00|12042.8|12027.8|12037.9|12022.9|12042.8|12027.8|12037.4|12022.4|1
1645027690000|2022-02-16 16:08:10|||||||||1
1645027710000|2022-02-16 16:08:30|12038|12023|12042.4|12027.4|12042.4|12027.4|12038|12023|2
1645027720000|2022-02-16 16:08:40|12043.4|12028.4|12044.3|12029.3|12044.3|12029.3|12043.4|12028.4|2
1645027740000|2022-02-16 16:09:00|12043.8|12028.8|12043.7|12028.7|12044.3|12029.3|12043.7|12028.7|0
1645027750000|2022-02-16 16:09:10|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|1
1645027760000|2022-02-16 16:09:20|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|1
1645027770000|2022-02-16 16:09:30|12042.6|12027.6|12041.2|12026.2|12042.6|12027.6|12041.2|12026.2|2
1645027780000|2022-02-16 16:09:40|||||||||1
1645027800000|2022-02-16 16:10:00|12042.7|12027.7|12042.2|12027.2|12043.2|12028.2|12042.2|12027.2|2
1645027810000|2022-02-16 16:10:10|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|3
1645027820000|2022-02-16 16:10:20|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|0
1645027830000|2022-02-16 16:10:30|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|12042.3|12027.3|0
1645027840000|2022-02-16 16:10:40|12042.3|12027.3|12042.9|12027.9|12042.9|12027.9|12042.3|12027.3|1
1645027850000|2022-02-16 16:10:50|12042.8|12027.8|12042.4|12027.4|12042.8|12027.8|12042.4|12027.4|0
1645027860000|2022-02-16 16:11:00|12042.9|12027.9|12038.9|12023.9|12042.9|12027.9|12038.9|12023.9|1
1645027880000|2022-02-16 16:11:20|12039.4|12024.4|12039.4|12024.4|12039.4|12024.4|12039.4|12024.4|0
1645027890000|2022-02-16 16:11:30|12038.9|12023.9|12039.4|12024.4|12039.4|12024.4|12038.9|12023.9|1
1645027910000|2022-02-16 16:11:50|12039.3|12024.3|12038.9|12023.9|12039.3|12024.3|12038.9|12023.9|9
1645027920000|2022-02-16 16:12:00|12038.4|12023.4|12037.4|12022.4|12038.4|12023.4|12037.4|12022.4|0
1645027950000|2022-02-16 16:12:30|||||||||7
1645027970000|2022-02-16 16:12:50|12037.2|12022.2|12033.9|12018.9|12037.2|12022.2|12033.4|12018.4|15
1645027980000|2022-02-16 16:13:00|12032.9|12017.9|12028.3|12013.3|12032.9|12017.9|12026.2|12011.2|31
1645027990000|2022-02-16 16:13:10|12029.7|12014.7|12033.2|12018.2|12034.7|12019.7|12029.7|12014.7|2
1645028000000|2022-02-16 16:13:20|12032.7|12017.7|12029.1|12014.1|12033.1|12018.1|12029.1|12014.1|2
1645028010000|2022-02-16 16:13:30|12029.2|12014.2|12028.6|12013.6|12029.2|12014.2|12028.6|12013.6|1
1645028020000|2022-02-16 16:13:40|12028.1|12013.1|12029.1|12014.1|12029.1|12014.1|12028.1|12013.1|2
1645028030000|2022-02-16 16:13:50|12028.6|12013.6|12028.6|12013.6|12029.1|12014.1|12028.6|12013.6|0
1645028040000|2022-02-16 16:14:00|12028.5|12013.5|12026.5|12011.5|12028.5|12013.5|12026.1|12011.1|0
1645028050000|2022-02-16 16:14:10|12024.6|12009.6|12024.7|12009.7|12024.7|12009.7|12024.6|12009.6|0
1645028060000|2022-02-16 16:14:20|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|1
1645028070000|2022-02-16 16:14:30|12025.1|12010.1|12024.1|12009.1|12025.1|12010.1|12024.1|12009.1|0
1645028080000|2022-02-16 16:14:40|||||||||1
1645028100000|2022-02-16 16:15:00|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|0
1645028110000|2022-02-16 16:15:10|12022.6|12007.6|12022.2|12007.2|12022.6|12007.6|12022.1|12007.1|6
1645028150000|2022-02-16 16:15:50|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|1
1645028160000|2022-02-16 16:16:00|12024.1|12009.1|12023.6|12008.6|12024.1|12009.1|12023.6|12008.6|1
1645028170000|2022-02-16 16:16:10|12025.5|12010.5|12026|12011|12026|12011|12025.5|12010.5|2
1645028180000|2022-02-16 16:16:20|12026.1|12011.1|12028.5|12013.5|12028.5|12013.5|12026.1|12011.1|0
1645028190000|2022-02-16 16:16:30|12030.5|12015.5|12028.5|12013.5|12030.5|12015.5|12028.5|12013.5|1
1645028200000|2022-02-16 16:16:40|12028.6|12013.6|12031|12016|12031|12016|12028.6|12013.6|0
1645028210000|2022-02-16 16:16:50|||||||||1
1645028220000|2022-02-16 16:17:00|12030.9|12015.9|12029.5|12014.5|12030.9|12015.9|12029|12014|5
1645028230000|2022-02-16 16:17:10|12028|12013|12028.1|12013.1|12028.1|12013.1|12028|12013|0
1645028240000|2022-02-16 16:17:20|12029|12014|12029|12014|12029|12014|12029|12014|0
1645028250000|2022-02-16 16:17:30|12028.5|12013.5|12028.5|12013.5|12028.5|12013.5|12028.5|12013.5|0
1645028260000|2022-02-16 16:17:40|12030.5|12015.5|12031|12016|12032|12017|12030.5|12015.5|11
1645028280000|2022-02-16 16:18:00|12030|12015|12028.5|12013.5|12030|12015|12028.5|12013.5|0
1645028300000|2022-02-16 16:18:20|||||||||2
1645028310000|2022-02-16 16:18:30|12028.4|12013.4|12028.4|12013.4|12028.9|12013.9|12028.4|12013.4|5
1645028320000|2022-02-16 16:18:40|12027.9|12012.9|12027.3|12012.3|12027.9|12012.9|12027.3|12012.3|3
1645028330000|2022-02-16 16:18:50|||||||||1
1645028340000|2022-02-16 16:19:00|12026.8|12011.8|12028.7|12013.7|12029.7|12014.7|12026.8|12011.8|4
1645028350000|2022-02-16 16:19:10|||||||||7
1645028360000|2022-02-16 16:19:20|12028.9|12013.9|12028.9|12013.9|12028.9|12013.9|12028.9|12013.9|4
1645028370000|2022-02-16 16:19:30|12029|12014|12029|12014|12029|12014|12029|12014|1
1645028390000|2022-02-16 16:19:50|||||||||1
1645028410000|2022-02-16 16:20:10|12028.9|12013.9|12029|12014|12029|12014|12028.9|12013.9|0
1645028420000|2022-02-16 16:20:20|||||||||1
1645028430000|2022-02-16 16:20:30|12030|12015|12029.9|12014.9|12030|12015|12029.4|12014.4|1
1645028440000|2022-02-16 16:20:40|||||||||1
1645028450000|2022-02-16 16:20:50|||||||||1
1645028460000|2022-02-16 16:21:00|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|12028.5|12013.5|2
1645028470000|2022-02-16 16:21:10|12028.4|12013.4|12028.5|12013.5|12028.5|12013.5|12028.4|12013.4|0
1645028480000|2022-02-16 16:21:20|12029.2|12014.2|12026.4|12011.4|12029.2|12014.2|12026.3|12011.3|0
1645028490000|2022-02-16 16:21:30|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|2
1645028510000|2022-02-16 16:21:50|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|2
1645028520000|2022-02-16 16:22:00|12027.3|12012.3|12030.8|12015.8|12031.3|12016.3|12027.3|12012.3|0
1645028530000|2022-02-16 16:22:10|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|0
1645028540000|2022-02-16 16:22:20|12030.8|12015.8|12030.3|12015.3|12030.8|12015.8|12029.9|12014.9|0
1645028550000|2022-02-16 16:22:30|12029.8|12014.8|12031.3|12016.3|12031.3|12016.3|12029.8|12014.8|3
1645028560000|2022-02-16 16:22:40|12031.8|12016.8|12030.3|12015.3|12031.8|12016.8|12030.3|12015.3|0
1645028570000|2022-02-16 16:22:50|12029.8|12014.8|12031.8|12016.8|12031.8|12016.8|12029.8|12014.8|0
1645028580000|2022-02-16 16:23:00|12031.3|12016.3|12029.7|12014.7|12031.3|12016.3|12029.7|12014.7|2
1645028590000|2022-02-16 16:23:10|12028.2|12013.2|12026.3|12011.3|12028.2|12013.2|12026.3|12011.3|1
1645028600000|2022-02-16 16:23:20|12025.8|12010.8|12023.7|12008.7|12025.8|12010.8|12022.8|12007.8|2
1645028610000|2022-02-16 16:23:30|12023.8|12008.8|12023.3|12008.3|12023.8|12008.8|12023.3|12008.3|3
1645028620000|2022-02-16 16:23:40|12022.8|12007.8|12024.9|12009.9|12024.9|12009.9|12021.9|12006.9|0
1645028630000|2022-02-16 16:23:50|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|2
1645028650000|2022-02-16 16:24:10|12023.9|12008.9|12024.3|12009.3|12024.4|12009.4|12023.9|12008.9|1
1645028660000|2022-02-16 16:24:20|12023.8|12008.8|12023.3|12008.3|12023.8|12008.8|12023.3|12008.3|0
1645028670000|2022-02-16 16:24:30|12022.8|12007.8|12025.7|12010.7|12027.2|12012.2|12022.8|12007.8|1
1645028680000|2022-02-16 16:24:40|12025.8|12010.8|12026.2|12011.2|12027.2|12012.2|12025.7|12010.7|0
1645028690000|2022-02-16 16:24:50|12025.2|12010.2|12025.2|12010.2|12026.2|12011.2|12024.3|12009.3|0
1645028700000|2022-02-16 16:25:00|12024.7|12009.7|12024.2|12009.2|12024.7|12009.7|12024.2|12009.2|0
1645028710000|2022-02-16 16:25:10|12023.2|12008.2|12024.3|12009.3|12024.3|12009.3|12023.2|12008.2|0
1645028730000|2022-02-16 16:25:30|12025.2|12010.2|12024.2|12009.2|12025.2|12010.2|12024.2|12009.2|2
1645028740000|2022-02-16 16:25:40|12022.7|12007.7|12024.7|12009.7|12024.7|12009.7|12022.7|12007.7|6
1645028760000|2022-02-16 16:26:00|12024.2|12009.2|12034.2|12019.2|12037.7|12022.7|12024.2|12009.2|31
1645028770000|2022-02-16 16:26:10|12036.2|12021.2|12046.7|12031.7|12047.2|12032.2|12036.2|12021.2|5
1645028780000|2022-02-16 16:26:20|12045.7|12030.7|12045.7|12030.7|12045.7|12030.7|12045.7|12030.7|5
1645028790000|2022-02-16 16:26:30|12045.2|12030.2|12045.4|12030.4|12045.4|12030.4|12045.2|12030.2|1
1645028800000|2022-02-16 16:26:40|12044.9|12029.9|12043|12028|12044.9|12029.9|12043|12028|1
1645028810000|2022-02-16 16:26:50|12042.9|12027.9|12042|12027|12042.9|12027.9|12041.9|12026.9|0
1645028820000|2022-02-16 16:27:00|12041.6|12026.6|12037.5|12022.5|12041.6|12026.6|12037.5|12022.5|1
1645028830000|2022-02-16 16:27:10|12036|12021|12036.5|12021.5|12036.5|12021.5|12036|12021|0
1645028840000|2022-02-16 16:27:20|12036|12021|12036|12021|12036|12021|12036|12021|0
1645028850000|2022-02-16 16:27:30|12035|12020|12033.5|12018.5|12035|12020|12033.5|12018.5|0
1645028860000|2022-02-16 16:27:40|12033|12018|12033.5|12018.5|12033.5|12018.5|12033|12018|0
1645028870000|2022-02-16 16:27:50|12033.4|12018.4|12034.4|12019.4|12034.4|12019.4|12033.3|12018.3|0
1645028880000|2022-02-16 16:28:00|12035.3|12020.3|12036.8|12021.8|12036.8|12021.8|12035.3|12020.3|1
1645028890000|2022-02-16 16:28:10|||||||||2
1645028900000|2022-02-16 16:28:20|12037.8|12022.8|12038.8|12023.8|12038.8|12023.8|12037.8|12022.8|1
1645028910000|2022-02-16 16:28:30|12039.3|12024.3|12038.8|12023.8|12039.3|12024.3|12038.8|12023.8|1
1645028930000|2022-02-16 16:28:50|||||||||1
1645028940000|2022-02-16 16:29:00|12038.7|12023.7|12039.7|12024.7|12039.7|12024.7|12038.7|12023.7|0
1645028950000|2022-02-16 16:29:10|12039.2|12024.2|12038.2|12023.2|12039.2|12024.2|12038.2|12023.2|0
1645028960000|2022-02-16 16:29:20|12038|12023|12034.7|12019.7|12038|12023|12034.2|12019.2|0
1645028990000|2022-02-16 16:29:50|||||||||1
1645029000000|2022-02-16 16:30:00|12035.2|12020.2|12034.7|12019.7|12035.2|12020.2|12033.7|12018.7|3
1645029010000|2022-02-16 16:30:10|12034.2|12019.2|12034.2|12019.2|12034.2|12019.2|12034.2|12019.2|1
1645029030000|2022-02-16 16:30:30|12034.7|12019.7|12034.6|12019.6|12034.7|12019.7|12034.6|12019.6|2
1645029040000|2022-02-16 16:30:40|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|12036.1|12021.1|0
1645029050000|2022-02-16 16:30:50|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|1
1645029060000|2022-02-16 16:31:00|12036.6|12021.6|12036.6|12021.6|12037.1|12022.1|12036.6|12021.6|0
1645029070000|2022-02-16 16:31:10|12036.1|12021.1|12036.1|12021.1|12036.1|12021.1|12036.1|12021.1|3
1645029080000|2022-02-16 16:31:20|12035.7|12020.7|12035.7|12020.7|12035.9|12020.9|12035.7|12020.7|4
1645029090000|2022-02-16 16:31:30|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|0
1645029100000|2022-02-16 16:31:40|12036.2|12021.2|12037|12022|12037.6|12022.6|12036.2|12021.2|5
1645029110000|2022-02-16 16:31:50|12036.1|12021.1|12036.1|12021.1|12036.1|12021.1|12036.1|12021.1|1
1645029120000|2022-02-16 16:32:00|12034.9|12019.9|12031.1|12016.1|12034.9|12019.9|12030.6|12015.6|0
1645029130000|2022-02-16 16:32:10|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|2
1645029150000|2022-02-16 16:32:30|||||||||1
1645029160000|2022-02-16 16:32:40|12030.1|12015.1|12030.1|12015.1|12030.6|12015.6|12030.1|12015.1|1
1645029180000|2022-02-16 16:33:00|12029.6|12014.6|12029.1|12014.1|12030.1|12015.1|12028.6|12013.6|1
1645029200000|2022-02-16 16:33:20|12029|12014|12028.6|12013.6|12029|12014|12028.6|12013.6|0
1645029210000|2022-02-16 16:33:30|12028.1|12013.1|12028.6|12013.6|12028.6|12013.6|12028.1|12013.1|3
1645029220000|2022-02-16 16:33:40|12028.7|12013.7|12028.8|12013.8|12028.8|12013.8|12028.7|12013.7|6
1645029240000|2022-02-16 16:34:00|12028.4|12013.4|12033.4|12018.4|12036|12021|12028.4|12013.4|3
1645029250000|2022-02-16 16:34:10|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|0
1645029260000|2022-02-16 16:34:20|12032.4|12017.4|12031.9|12016.9|12032.4|12017.4|12031.9|12016.9|0
1645029270000|2022-02-16 16:34:30|12030.9|12015.9|12031.9|12016.9|12031.9|12016.9|12030.4|12015.4|0
1645029300000|2022-02-16 16:35:00|||||||||2
1645029310000|2022-02-16 16:35:10|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|4
1645029340000|2022-02-16 16:35:40|12030.9|12015.9|12030.5|12015.5|12030.9|12015.9|12030.5|12015.5|1
1645029350000|2022-02-16 16:35:50|12030.4|12015.4|12029.9|12014.9|12030.5|12015.5|12029.9|12014.9|4
1645029360000|2022-02-16 16:36:00|12030|12015|12031.3|12016.3|12031.3|12016.3|12030|12015|0
1645029370000|2022-02-16 16:36:10|12030.8|12015.8|12030.8|12015.8|12030.8|12015.8|12030.8|12015.8|0
1645029390000|2022-02-16 16:36:30|12030.3|12015.3|12029.8|12014.8|12030.3|12015.3|12029.8|12014.8|2
1645029400000|2022-02-16 16:36:40|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|0
1645029410000|2022-02-16 16:36:50|12029.8|12014.8|12029.7|12014.7|12029.8|12014.8|12029.7|12014.7|1
1645029420000|2022-02-16 16:37:00|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|0
1645029450000|2022-02-16 16:37:30|12028.3|12013.3|12028.3|12013.3|12028.3|12013.3|12028.3|12013.3|0
1645029460000|2022-02-16 16:37:40|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|6
1645029470000|2022-02-16 16:37:50|||||||||1
1645029480000|2022-02-16 16:38:00|12029.8|12014.8|12033|12018|12033|12018|12029.8|12014.8|3
1645029490000|2022-02-16 16:38:10|12033.5|12018.5|12033.4|12018.4|12033.5|12018.5|12033.4|12018.4|0
1645029500000|2022-02-16 16:38:20|12034.5|12019.5|12034.4|12019.4|12034.5|12019.5|12034.4|12019.4|0
1645029510000|2022-02-16 16:38:30|12034.5|12019.5|12034.4|12019.4|12034.5|12019.5|12034.4|12019.4|0
1645029520000|2022-02-16 16:38:40|12033.4|12018.4|12033.9|12018.9|12033.9|12018.9|12032.9|12017.9|1
1645029530000|2022-02-16 16:38:50|12035.4|12020.4|12036.9|12021.9|12036.9|12021.9|12035.4|12020.4|0
1645029540000|2022-02-16 16:39:00|12036.4|12021.4|12032.3|12017.3|12036.4|12021.4|12032.3|12017.3|3
1645029550000|2022-02-16 16:39:10|12032.4|12017.4|12032.5|12017.5|12032.5|12017.5|12032.4|12017.4|4
1645029570000|2022-02-16 16:39:30|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|1
1645029580000|2022-02-16 16:39:40|12032.3|12017.3|12028.7|12013.7|12032.4|12017.4|12028.7|12013.7|3
1645029590000|2022-02-16 16:39:50|||||||||1
1645029600000|2022-02-16 16:40:00|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|0
1645029610000|2022-02-16 16:40:10|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|0
1645029620000|2022-02-16 16:40:20|12028.7|12013.7|12028.7|12013.7|12028.7|12013.7|12028.7|12013.7|1
1645029630000|2022-02-16 16:40:30|12034.3|12019.3|12032.3|12017.3|12034.3|12019.3|12031.8|12016.8|2
1645029650000|2022-02-16 16:40:50|12030.3|12015.3|12032.9|12017.9|12033.4|12018.4|12029.8|12014.8|9
1645029660000|2022-02-16 16:41:00|12031.9|12016.9|12029.9|12014.9|12031.9|12016.9|12029.9|12014.9|1
1645029690000|2022-02-16 16:41:30|12029.8|12014.8|12028.9|12013.9|12029.8|12014.8|12028.9|12013.9|0
1645029700000|2022-02-16 16:41:40|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|2
1645029710000|2022-02-16 16:41:50|||||||||2
1645029720000|2022-02-16 16:42:00|12029.3|12014.3|12028.8|12013.8|12029.3|12014.3|12028.8|12013.8|0
1645029740000|2022-02-16 16:42:20|||||||||1
1645029750000|2022-02-16 16:42:30|12028.3|12013.3|12027.8|12012.8|12028.3|12013.3|12027.8|12012.8|1
1645029760000|2022-02-16 16:42:40|12026.8|12011.8|12025.8|12010.8|12026.8|12011.8|12025.8|12010.8|2
1645029780000|2022-02-16 16:43:00|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|1
1645029800000|2022-02-16 16:43:20|12026.2|12011.2|12026.7|12011.7|12026.7|12011.7|12026.2|12011.2|4
1645029810000|2022-02-16 16:43:30|12027.2|12012.2|12026.7|12011.7|12027.7|12012.7|12026.7|12011.7|1
1645029820000|2022-02-16 16:43:40|12027.2|12012.2|12026.7|12011.7|12027.2|12012.2|12026.7|12011.7|0
1645029840000|2022-02-16 16:44:00|||||||||3
1645029850000|2022-02-16 16:44:10|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|0
1645029860000|2022-02-16 16:44:20|||||||||2
1645029870000|2022-02-16 16:44:30|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|1
1645029880000|2022-02-16 16:44:40|12026.2|12011.2|12026.3|12011.3|12026.3|12011.3|12026.2|12011.2|1
1645029890000|2022-02-16 16:44:50|12027.8|12012.8|12034.3|12019.3|12034.3|12019.3|12027.3|12012.3|1
1645029900000|2022-02-16 16:45:00|12033.8|12018.8|12032.8|12017.8|12033.8|12018.8|12032.8|12017.8|0
1645029910000|2022-02-16 16:45:10|12032.7|12017.7|12030.3|12015.3|12032.7|12017.7|12030.3|12015.3|0
1645029930000|2022-02-16 16:45:30|12030.2|12015.2|12029.7|12014.7|12030.2|12015.2|12029.2|12014.2|0
1645029940000|2022-02-16 16:45:40|12025.8|12010.8|12023.2|12008.2|12025.8|12010.8|12023.2|12008.2|3
1645029950000|2022-02-16 16:45:50|12022.4|12007.4|12023|12008|12023|12008|12022.4|12007.4|7
1645029960000|2022-02-16 16:46:00|12022.9|12007.9|12022.4|12007.4|12022.9|12007.9|12022.4|12007.4|1
1645029990000|2022-02-16 16:46:30|12022.3|12007.3|12022.3|12007.3|12022.3|12007.3|12022.3|12007.3|0
1645030000000|2022-02-16 16:46:40|12021.9|12006.9|12021.9|12006.9|12021.9|12006.9|12021.9|12006.9|1
1645030020000|2022-02-16 16:47:00|12021.8|12006.8|12021.9|12006.9|12021.9|12006.9|12021.8|12006.8|0
1645030050000|2022-02-16 16:47:30|12021.8|12006.8|12021.3|12006.3|12021.8|12006.8|12020.8|12005.8|2
1645030060000|2022-02-16 16:47:40|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|0
1645030080000|2022-02-16 16:48:00|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|0
1645030090000|2022-02-16 16:48:10|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|2
1645030100000|2022-02-16 16:48:20|12021.8|12006.8|12022.3|12007.3|12022.3|12007.3|12021.8|12006.8|4
1645030110000|2022-02-16 16:48:30|12021.8|12006.8|12021.2|12006.2|12022.3|12007.3|12021.2|12006.2|3
1645030120000|2022-02-16 16:48:40|12022.2|12007.2|12022.3|12007.3|12022.3|12007.3|12022.2|12007.2|2
1645030140000|2022-02-16 16:49:00|12022.8|12007.8|12022.8|12007.8|12022.8|12007.8|12022.8|12007.8|3
1645030170000|2022-02-16 16:49:30|12022.3|12007.3|12022.2|12007.2|12022.3|12007.3|12022.2|12007.2|2
1645030180000|2022-02-16 16:49:40|12022.5|12007.5|12026.7|12011.7|12026.7|12011.7|12022.5|12007.5|2
1645030190000|2022-02-16 16:49:50|12026.2|12011.2|12022.2|12007.2|12026.7|12011.7|12022.2|12007.2|0
1645030200000|2022-02-16 16:50:00|||||||||2
1645030210000|2022-02-16 16:50:10|12022.7|12007.7|12022.7|12007.7|12022.7|12007.7|12022.2|12007.2|0
1645030240000|2022-02-16 16:50:40|12023.2|12008.2|12022.7|12007.7|12023.2|12008.2|12022.7|12007.7|0
1645030250000|2022-02-16 16:50:50|12022.2|12007.2|12022.7|12007.7|12022.7|12007.7|12022.2|12007.2|5
1645030270000|2022-02-16 16:51:10|12022.2|12007.2|12022.7|12007.7|12022.7|12007.7|12022.2|12007.2|3
1645030290000|2022-02-16 16:51:30|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|4
1645030310000|2022-02-16 16:51:50|||||||||2
1645030330000|2022-02-16 16:52:10|12025.2|12010.2|12027.2|12012.2|12027.2|12012.2|12025.2|12010.2|3
1645030340000|2022-02-16 16:52:20|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|1
1645030360000|2022-02-16 16:52:40|12025.6|12010.6|12025.2|12010.2|12025.6|12010.6|12025.1|12010.1|2
1645030370000|2022-02-16 16:52:50|12025.7|12010.7|12025.2|12010.2|12025.7|12010.7|12025.1|12010.1|0
1645030380000|2022-02-16 16:53:00|12025.1|12010.1|12023.2|12008.2|12025.1|12010.1|12023.2|12008.2|0
1645030390000|2022-02-16 16:53:10|||||||||1
1645030400000|2022-02-16 16:53:20|12023.3|12008.3|12023.6|12008.6|12024.7|12009.7|12022.6|12007.6|10
1645030410000|2022-02-16 16:53:30|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|1
1645030420000|2022-02-16 16:53:40|||||||||1
1645030430000|2022-02-16 16:53:50|||||||||1
1645030440000|2022-02-16 16:54:00|||||||||4
1645030450000|2022-02-16 16:54:10|||||||||1
1645030460000|2022-02-16 16:54:20|||||||||1
1645030500000|2022-02-16 16:55:00|12023.2|12008.2|12022.2|12007.2|12023.2|12008.2|12022.2|12007.2|1
1645030510000|2022-02-16 16:55:10|||||||||9
1645030530000|2022-02-16 16:55:30|||||||||1
1645030560000|2022-02-16 16:56:00|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|1
1645030570000|2022-02-16 16:56:10|12023.1|12008.1|12022.7|12007.7|12023.1|12008.1|12022.7|12007.7|1
1645030580000|2022-02-16 16:56:20|||||||||2
1645030600000|2022-02-16 16:56:40|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|1
1645030610000|2022-02-16 16:56:50|||||||||1
1645030620000|2022-02-16 16:57:00|12024|12009|12024.1|12009.1|12024.1|12009.1|12024|12009|1
1645030640000|2022-02-16 16:57:20|12023.7|12008.7|12024.1|12009.1|12024.1|12009.1|12023.7|12008.7|2
1645030650000|2022-02-16 16:57:30|12023.1|12008.1|12022.7|12007.7|12023.1|12008.1|12022.7|12007.7|3
1645030670000|2022-02-16 16:57:50|12022.6|12007.6|12022.7|12007.7|12022.7|12007.7|12022.6|12007.6|0
1645030680000|2022-02-16 16:58:00|12022.2|12007.2|12022.2|12007.2|12022.6|12007.6|12022.2|12007.2|3
1645030740000|2022-02-16 16:59:00|12022.1|12007.1|12021.2|12006.2|12022.1|12007.1|12021.1|12006.1|2
1645030750000|2022-02-16 16:59:10|12020.2|12005.2|12018.8|12003.8|12020.2|12005.2|12018.8|12003.8|5
1645030760000|2022-02-16 16:59:20|12019.3|12004.3|12018.8|12003.8|12019.3|12004.3|12018.8|12003.8|1
1645030770000|2022-02-16 16:59:30|12018.3|12003.3|12018.8|12003.8|12018.8|12003.8|12018.3|12003.3|0
1645030780000|2022-02-16 16:59:40|12016.3|12001.3|12018.7|12003.7|12019.2|12004.2|12016.2|12001.2|10
1645030790000|2022-02-16 16:59:50|12018.2|12003.2|12021.1|12006.1|12021.1|12006.1|12018.2|12003.2|4
1645030800000|2022-02-16 17:00:00|12021.6|12006.6|12020.2|12005.2|12021.6|12006.6|12020.2|12005.2|1
1645030810000|2022-02-16 17:00:10|12020.1|12005.1|12019.7|12004.7|12020.1|12005.1|12019.2|12004.2|0
1645030820000|2022-02-16 17:00:20|12020.2|12005.2|12020.7|12005.7|12020.7|12005.7|12020.2|12005.2|3
1645030830000|2022-02-16 17:00:30|12020.2|12005.2|12020.8|12005.8|12020.8|12005.8|12020.2|12005.2|1
1645030840000|2022-02-16 17:00:40|12019.8|12004.8|12019.8|12004.8|12019.8|12004.8|12019.8|12004.8|0
1645030850000|2022-02-16 17:00:50|12023.3|12008.3|12023.8|12008.8|12023.8|12008.8|12023.3|12008.3|2
1645030860000|2022-02-16 17:01:00|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|0
1645030870000|2022-02-16 17:01:10|||||||||1
1645030880000|2022-02-16 17:01:20|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|0
1645030890000|2022-02-16 17:01:30|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|2
1645030900000|2022-02-16 17:01:40|12023.6|12008.6|12022.7|12007.7|12023.6|12008.6|12022.7|12007.7|0
1645030910000|2022-02-16 17:01:50|12022.2|12007.2|12020.8|12005.8|12023.7|12008.7|12020.7|12005.7|0
1645030920000|2022-02-16 17:02:00|12022.7|12007.7|12021.2|12006.2|12023.2|12008.2|12021.2|12006.2|0
1645030950000|2022-02-16 17:02:30|12020.2|12005.2|12019.2|12004.2|12020.2|12005.2|12019.2|12004.2|0
1645030960000|2022-02-16 17:02:40|12018.7|12003.7|12018.7|12003.7|12018.7|12003.7|12018.7|12003.7|1
1645030970000|2022-02-16 17:02:50|12018.2|12003.2|12018.1|12003.1|12018.2|12003.2|12018.1|12003.1|2
1645030980000|2022-02-16 17:03:00|12017.7|12002.7|12015.7|12000.7|12017.7|12002.7|12015.7|12000.7|1
1645030990000|2022-02-16 17:03:10|12016.1|12001.1|12016.2|12001.2|12016.2|12001.2|12015.6|12000.6|4
1645031000000|2022-02-16 17:03:20|12016.7|12001.7|12016.7|12001.7|12017.7|12002.7|12016.7|12001.7|2
1645031010000|2022-02-16 17:03:30|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|0
1645031020000|2022-02-16 17:03:40|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|5
1645031030000|2022-02-16 17:03:50|12010.7|11995.7|12010.7|11995.7|12010.7|11995.7|12010.7|11995.7|3
1645031040000|2022-02-16 17:04:00|12011.2|11996.2|12015.1|12000.1|12015.1|12000.1|12011.2|11996.2|0
1645031050000|2022-02-16 17:04:10|12014.7|11999.7|12015.1|12000.1|12015.6|12000.6|12014.7|11999.7|0
1645031060000|2022-02-16 17:04:20|||||||||2
1645031070000|2022-02-16 17:04:30|12012.8|11997.8|12012.2|11997.2|12012.8|11997.8|12011.7|11996.7|3
1645031080000|2022-02-16 17:04:40|12012.7|11997.7|12012.7|11997.7|12012.7|11997.7|12012.7|11997.7|1
1645031090000|2022-02-16 17:04:50|||||||||1
1645031100000|2022-02-16 17:05:00|12011.6|11996.6|12011.6|11996.6|12011.6|11996.6|12011.6|11996.6|0
1645031110000|2022-02-16 17:05:10|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|8
1645031120000|2022-02-16 17:05:20|12011.7|11996.7|12011.7|11996.7|12011.7|11996.7|12011.7|11996.7|0
1645031130000|2022-02-16 17:05:30|12011.8|11996.8|12013.7|11998.7|12014.2|11999.2|12011.8|11996.8|1
1645031160000|2022-02-16 17:06:00|12013.6|11998.6|12007.7|11992.7|12013.7|11998.7|12007.7|11992.7|7
1645031170000|2022-02-16 17:06:10|12006.8|11991.8|12008.8|11993.8|12008.9|11993.9|12006.3|11991.3|2
1645031180000|2022-02-16 17:06:20|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|12007.3|11992.3|1
1645031190000|2022-02-16 17:06:30|12007.9|11992.9|12007.8|11992.8|12007.9|11992.9|12007.3|11992.3|0
1645031200000|2022-02-16 17:06:40|12008.8|11993.8|12009.8|11994.8|12010.2|11995.2|12008.8|11993.8|1
1645031220000|2022-02-16 17:07:00|12009.3|11994.3|12007.8|11992.8|12009.3|11994.3|12007.8|11992.8|3
1645031230000|2022-02-16 17:07:10|12008.3|11993.3|12010.2|11995.2|12010.7|11995.7|12008.3|11993.3|0
1645031240000|2022-02-16 17:07:20|12010.7|11995.7|12010.2|11995.2|12010.7|11995.7|12010.2|11995.2|1
1645031250000|2022-02-16 17:07:30|12009.7|11994.7|12008.7|11993.7|12009.7|11994.7|12008.7|11993.7|0
1645031260000|2022-02-16 17:07:40|12007.7|11992.7|12002.3|11987.3|12007.7|11992.7|12002.2|11987.2|3
1645031270000|2022-02-16 17:07:50|12002.7|11987.7|12002.3|11987.3|12002.7|11987.7|12002.2|11987.2|1
1645031280000|2022-02-16 17:08:00|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|0
1645031290000|2022-02-16 17:08:10|||||||||1
1645031300000|2022-02-16 17:08:20|||||||||2
1645031310000|2022-02-16 17:08:30|12002.3|11987.3|12002.2|11987.2|12002.3|11987.3|12001.7|11986.7|2
1645031320000|2022-02-16 17:08:40|||||||||1
1645031330000|2022-02-16 17:08:50|12002.3|11987.3|12002.2|11987.2|12002.7|11987.7|12002.2|11987.2|0
1645031340000|2022-02-16 17:09:00|12002.3|11987.3|12006.7|11991.7|12007.7|11992.7|12002.3|11987.3|4
1645031350000|2022-02-16 17:09:10|12005.2|11990.2|12005.4|11990.4|12005.4|11990.4|12004.9|11989.9|21
1645031360000|2022-02-16 17:09:20|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|0
1645031390000|2022-02-16 17:09:50|12006.4|11991.4|12005.9|11990.9|12006.4|11991.4|12005.9|11990.9|0
1645031400000|2022-02-16 17:10:00|12006.9|11991.9|12006.8|11991.8|12007.4|11992.4|12006.4|11991.4|6
1645031410000|2022-02-16 17:10:10|12006.4|11991.4|12002.9|11987.9|12006.4|11991.4|12002.9|11987.9|1
1645031420000|2022-02-16 17:10:20|12003.4|11988.4|12003.5|11988.5|12003.9|11988.9|12002.9|11987.9|2
1645031430000|2022-02-16 17:10:30|12004.4|11989.4|12003.9|11988.9|12004.4|11989.4|12003.4|11988.4|0
1645031440000|2022-02-16 17:10:40|12004.4|11989.4|12004.4|11989.4|12004.4|11989.4|12004.4|11989.4|0
1645031450000|2022-02-16 17:10:50|12004.3|11989.3|12004.3|11989.3|12004.3|11989.3|12004.3|11989.3|1
1645031460000|2022-02-16 17:11:00|12004.4|11989.4|12007.3|11992.3|12007.3|11992.3|12004.4|11989.4|2
1645031490000|2022-02-16 17:11:30|12007.2|11992.2|12006.8|11991.8|12007.2|11992.2|12006.8|11991.8|1
1645031500000|2022-02-16 17:11:40|12007.3|11992.3|12007.8|11992.8|12007.8|11992.8|12007.3|11992.3|1
1645031510000|2022-02-16 17:11:50|||||||||1
1645031520000|2022-02-16 17:12:00|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|12007.7|11992.7|1
1645031530000|2022-02-16 17:12:10|12005.2|11990.2|12005.3|11990.3|12005.3|11990.3|12005.2|11990.2|1
1645031540000|2022-02-16 17:12:20|12004.3|11989.3|12004.7|11989.7|12005.8|11990.8|12004.3|11989.3|1
1645031550000|2022-02-16 17:12:30|||||||||5
1645031560000|2022-02-16 17:12:40|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|0
1645031570000|2022-02-16 17:12:50|12005.7|11990.7|12006.4|11991.4|12006.7|11991.7|12005.7|11990.7|8
1645031580000|2022-02-16 17:13:00|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|0
1645031590000|2022-02-16 17:13:10|12005.8|11990.8|12005.4|11990.4|12006.9|11991.9|12005.4|11990.4|0
1645031600000|2022-02-16 17:13:20|12002.9|11987.9|12002.9|11987.9|12003.9|11988.9|12002.3|11987.3|0
1645031610000|2022-02-16 17:13:30|12003.3|11988.3|12003.5|11988.5|12003.5|11988.5|12002.3|11987.3|6
1645031620000|2022-02-16 17:13:40|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|1
1645031630000|2022-02-16 17:13:50|12003.8|11988.8|12004.3|11989.3|12004.3|11989.3|12003.8|11988.8|4
1645031640000|2022-02-16 17:14:00|12003.8|11988.8|12004.8|11989.8|12004.8|11989.8|12003.8|11988.8|2
1645031650000|2022-02-16 17:14:10|12004.9|11989.9|12005.8|11990.8|12005.8|11990.8|12004.8|11989.8|0
1645031660000|2022-02-16 17:14:20|12005.7|11990.7|12004.8|11989.8|12005.7|11990.7|12004.8|11989.8|0
1645031670000|2022-02-16 17:14:30|12004.3|11989.3|12004.2|11989.2|12004.3|11989.3|12004.2|11989.2|0
1645031680000|2022-02-16 17:14:40|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|0
1645031690000|2022-02-16 17:14:50|12002.2|11987.2|12002.3|11987.3|12002.8|11987.8|12002.2|11987.2|6
1645031700000|2022-02-16 17:15:00|12002.8|11987.8|12003.3|11988.3|12003.3|11988.3|12002.3|11987.3|1
1645031710000|2022-02-16 17:15:10|12003.2|11988.2|12002.2|11987.2|12003.2|11988.2|12002.2|11987.2|1
1645031720000|2022-02-16 17:15:20|12001.7|11986.7|11998.2|11983.2|12001.7|11986.7|11997.2|11982.2|2
1645031730000|2022-02-16 17:15:30|11998.3|11983.3|11999.2|11984.2|11999.2|11984.2|11998.3|11983.3|0
1645031740000|2022-02-16 17:15:40|||||||||1
1645031750000|2022-02-16 17:15:50|11997.7|11982.7|11998.2|11983.2|11998.2|11983.2|11996.2|11981.2|9
1645031770000|2022-02-16 17:16:10|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|0
1645031780000|2022-02-16 17:16:20|||||||||2
1645031790000|2022-02-16 17:16:30|11998.6|11983.6|11998.2|11983.2|11998.6|11983.6|11998.2|11983.2|0
1645031820000|2022-02-16 17:17:00|11997.2|11982.2|11998.2|11983.2|11998.2|11983.2|11997.2|11982.2|7
1645031840000|2022-02-16 17:17:20|11999.7|11984.7|11999.5|11984.5|11999.7|11984.7|11999.5|11984.5|1
1645031850000|2022-02-16 17:17:30|11997.2|11982.2|11997.2|11982.2|11997.2|11982.2|11997.2|11982.2|0
1645031860000|2022-02-16 17:17:40|||||||||7
1645031870000|2022-02-16 17:17:50|11994.2|11979.2|11991.2|11976.2|11994.2|11979.2|11991.2|11976.2|6
1645031880000|2022-02-16 17:18:00|11990.7|11975.7|11992.6|11977.6|11993.1|11978.1|11990.7|11975.7|9
1645031890000|2022-02-16 17:18:10|11992.7|11977.7|11993.6|11978.6|11996.1|11981.1|11992.7|11977.7|2
1645031910000|2022-02-16 17:18:30|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|1
1645031920000|2022-02-16 17:18:40|||||||||1
1645031940000|2022-02-16 17:19:00|11993.6|11978.6|11993.6|11978.6|11994.1|11979.1|11993.6|11978.6|1
1645031950000|2022-02-16 17:19:10|11993.5|11978.5|11992.1|11977.1|11993.5|11978.5|11992.1|11977.1|0
1645031960000|2022-02-16 17:19:20|11992.2|11977.2|11992.1|11977.1|11992.2|11977.2|11991.6|11976.6|0
1645031970000|2022-02-16 17:19:30|11991.6|11976.6|11991.6|11976.6|11991.6|11976.6|11991.6|11976.6|1
1645031980000|2022-02-16 17:19:40|11991.1|11976.1|11993|11978|11993|11978|11991.1|11976.1|72
1645031990000|2022-02-16 17:19:50|11993.5|11978.5|11993.5|11978.5|11993.5|11978.5|11993.5|11978.5|7
1645032000000|2022-02-16 17:20:00|11993|11978|11992.5|11977.5|11993|11978|11992.5|11977.5|2
1645032010000|2022-02-16 17:20:10|11993.5|11978.5|11993.9|11978.9|11994|11979|11993|11978|5
1645032020000|2022-02-16 17:20:20|||||||||2
1645032030000|2022-02-16 17:20:30|11992.9|11977.9|11992|11977|11992.9|11977.9|11991.9|11976.9|3
1645032040000|2022-02-16 17:20:40|11993.4|11978.4|11992.9|11977.9|11993.4|11978.4|11992.9|11977.9|1
1645032080000|2022-02-16 17:21:20|11993.4|11978.4|11992.9|11977.9|11993.4|11978.4|11992.4|11977.4|5
1645032100000|2022-02-16 17:21:40|11992.4|11977.4|11992.3|11977.3|11992.4|11977.4|11992.3|11977.3|8
1645032120000|2022-02-16 17:22:00|11991.8|11976.8|11992.8|11977.8|11992.8|11977.8|11991.8|11976.8|1
1645032150000|2022-02-16 17:22:30|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|11993.2|11978.2|1
1645032170000|2022-02-16 17:22:50|11993.8|11978.8|11994.7|11979.7|11994.8|11979.8|11993.8|11978.8|4
1645032180000|2022-02-16 17:23:00|11994.3|11979.3|11994.8|11979.8|11995.3|11980.3|11994.3|11979.3|0
1645032190000|2022-02-16 17:23:10|||||||||2
1645032200000|2022-02-16 17:23:20|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|0
1645032210000|2022-02-16 17:23:30|11995.7|11980.7|11998.3|11983.3|11998.7|11983.7|11995.7|11980.7|6
1645032230000|2022-02-16 17:23:50|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|1
1645032240000|2022-02-16 17:24:00|11998.3|11983.3|11999.7|11984.7|12000.3|11985.3|11997.3|11982.3|4
1645032250000|2022-02-16 17:24:10|11999.2|11984.2|11999.7|11984.7|11999.7|11984.7|11999.2|11984.2|0
1645032270000|2022-02-16 17:24:30|11998.2|11983.2|11999.2|11984.2|11999.2|11984.2|11998.2|11983.2|0
1645032280000|2022-02-16 17:24:40|11998.7|11983.7|11998.2|11983.2|11998.7|11983.7|11998.2|11983.2|2
1645032300000|2022-02-16 17:25:00|11997.8|11982.8|11998.2|11983.2|11998.7|11983.7|11997.8|11982.8|0
1645032320000|2022-02-16 17:25:20|11998.1|11983.1|11996.3|11981.3|11998.1|11983.1|11995.8|11980.8|1
1645032330000|2022-02-16 17:25:30|||||||||2
1645032340000|2022-02-16 17:25:40|||||||||1
1645032360000|2022-02-16 17:26:00|11996.2|11981.2|11996.8|11981.8|11996.8|11981.8|11996.2|11981.2|6
1645032380000|2022-02-16 17:26:20|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|2
1645032390000|2022-02-16 17:26:30|11995.8|11980.8|11995.7|11980.7|11995.8|11980.8|11995.7|11980.7|20
1645032400000|2022-02-16 17:26:40|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|3
1645032410000|2022-02-16 17:26:50|||||||||2
1645032420000|2022-02-16 17:27:00|||||||||1
1645032430000|2022-02-16 17:27:10|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|0
1645032440000|2022-02-16 17:27:20|||||||||1
1645032450000|2022-02-16 17:27:30|12004.3|11989.3|12003.7|11988.7|12004.3|11989.3|12003.2|11988.2|5
1645032460000|2022-02-16 17:27:40|||||||||1
1645032480000|2022-02-16 17:28:00|12002.8|11987.8|12002.8|11987.8|12002.8|11987.8|12002.8|11987.8|4
1645032490000|2022-02-16 17:28:10|||||||||1
1645032500000|2022-02-16 17:28:20|||||||||1
1645032510000|2022-02-16 17:28:30|12001.4|11986.4|11998.3|11983.3|12001.4|11986.4|11998.2|11983.2|3
1645032520000|2022-02-16 17:28:40|11997.4|11982.4|11995.8|11980.8|11997.4|11982.4|11995.8|11980.8|13
1645032540000|2022-02-16 17:29:00|11996.7|11981.7|11997.8|11982.8|11997.8|11982.8|11995.8|11980.8|6
1645032550000|2022-02-16 17:29:10|11998.2|11983.2|11998.7|11983.7|11998.7|11983.7|11998.2|11983.2|0
1645032560000|2022-02-16 17:29:20|11998.2|11983.2|11997.7|11982.7|11998.2|11983.2|11997.7|11982.7|0
1645032570000|2022-02-16 17:29:30|||||||||1
1645032600000|2022-02-16 17:30:00|11997.2|11982.2|11997.2|11982.2|11997.2|11982.2|11997.2|11982.2|1
1645032610000|2022-02-16 17:30:10|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|3
1645032620000|2022-02-16 17:30:20|11986.8|11971.8|11984.8|11969.8|11986.8|11971.8|11984.8|11969.8|14
1645032630000|2022-02-16 17:30:30|11984.3|11969.3|11985.7|11970.7|11985.7|11970.7|11979.3|11964.3|19
1645032650000|2022-02-16 17:30:50|||||||||2
1645032660000|2022-02-16 17:31:00|11986.3|11971.3|11983.9|11968.9|11986.3|11971.3|11983.8|11968.8|3
1645032670000|2022-02-16 17:31:10|11982.4|11967.4|11982.3|11967.3|11982.4|11967.4|11982.3|11967.3|0
1645032680000|2022-02-16 17:31:20|||||||||1
1645032710000|2022-02-16 17:31:50|||||||||1
1645032720000|2022-02-16 17:32:00|11980.8|11965.8|11979.8|11964.8|11980.8|11965.8|11979.8|11964.8|0
1645032730000|2022-02-16 17:32:10|11979.3|11964.3|11979.3|11964.3|11979.3|11964.3|11979.2|11964.2|0
1645032740000|2022-02-16 17:32:20|11978.8|11963.8|11978.3|11963.3|11978.8|11963.8|11978.3|11963.3|3
1645032750000|2022-02-16 17:32:30|||||||||1
1645032780000|2022-02-16 17:33:00|11978.2|11963.2|11976.4|11961.4|11978.2|11963.2|11976.4|11961.4|9
1645032790000|2022-02-16 17:33:10|11977.3|11962.3|11984.4|11969.4|11984.9|11969.9|11977.3|11962.3|5
1645032800000|2022-02-16 17:33:20|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|0
1645032810000|2022-02-16 17:33:30|||||||||1
1645032820000|2022-02-16 17:33:40|11984.2|11969.2|11984.3|11969.3|11984.3|11969.3|11984.2|11969.2|0
1645032830000|2022-02-16 17:33:50|11984.8|11969.8|11984.8|11969.8|11984.8|11969.8|11984.8|11969.8|1
1645032840000|2022-02-16 17:34:00|11985.3|11970.3|11983.3|11968.3|11985.3|11970.3|11983.3|11968.3|0
1645032850000|2022-02-16 17:34:10|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|0
1645032870000|2022-02-16 17:34:30|||||||||1
1645032880000|2022-02-16 17:34:40|||||||||1
1645032900000|2022-02-16 17:35:00|11982.7|11967.7|11981.3|11966.3|11982.7|11967.7|11981.2|11966.2|3
1645032910000|2022-02-16 17:35:10|11980.8|11965.8|11975.3|11960.3|11980.8|11965.8|11975.3|11960.3|8
1645032920000|2022-02-16 17:35:20|11976.8|11961.8|11976.8|11961.8|11978.3|11963.3|11976.7|11961.7|3
1645032930000|2022-02-16 17:35:30|11976.3|11961.3|11976.4|11961.4|11976.4|11961.4|11976.3|11961.3|0
1645032940000|2022-02-16 17:35:40|11976.3|11961.3|11976.4|11961.4|11976.4|11961.4|11976.3|11961.3|1
1645032960000|2022-02-16 17:36:00|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|0
1645032970000|2022-02-16 17:36:10|||||||||1
1645032980000|2022-02-16 17:36:20|||||||||3
1645032990000|2022-02-16 17:36:30|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|0
1645033000000|2022-02-16 17:36:40|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|0
1645033010000|2022-02-16 17:36:50|||||||||2
1645033020000|2022-02-16 17:37:00|11975.9|11960.9|11975.8|11960.8|11975.9|11960.9|11975.8|11960.8|5
1645033030000|2022-02-16 17:37:10|11976.3|11961.3|11977.3|11962.3|11977.3|11962.3|11976.3|11961.3|25
1645033050000|2022-02-16 17:37:30|11977.7|11962.7|11975.8|11960.8|11977.8|11962.8|11975.8|11960.8|12
1645033060000|2022-02-16 17:37:40|||||||||1
1645033070000|2022-02-16 17:37:50|||||||||2
1645033080000|2022-02-16 17:38:00|11975.5|11960.5|11971.2|11956.2|11975.5|11960.5|11971.2|11956.2|4
1645033090000|2022-02-16 17:38:10|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|0
1645033100000|2022-02-16 17:38:20|||||||||1
1645033120000|2022-02-16 17:38:40|||||||||7
1645033130000|2022-02-16 17:38:50|11972.1|11957.1|11973.2|11958.2|11973.2|11958.2|11972.1|11957.1|2
1645033140000|2022-02-16 17:39:00|11972.7|11957.7|11971.7|11956.7|11972.7|11957.7|11971.7|11956.7|1
1645033160000|2022-02-16 17:39:20|||||||||4
1645033170000|2022-02-16 17:39:30|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|17
1645033180000|2022-02-16 17:39:40|11971.3|11956.3|11971.7|11956.7|11971.8|11956.8|11971.3|11956.3|2
1645033190000|2022-02-16 17:39:50|11971.8|11956.8|11971.7|11956.7|11971.8|11956.8|11971.3|11956.3|1
1645033200000|2022-02-16 17:40:00|11971.2|11956.2|11971.3|11956.3|11971.7|11956.7|11971.2|11956.2|1
1645033210000|2022-02-16 17:40:10|11970.8|11955.8|11970.7|11955.7|11971.2|11956.2|11970.7|11955.7|6
1645033230000|2022-02-16 17:40:30|||||||||2
1645033250000|2022-02-16 17:40:50|11970.3|11955.3|11971.2|11956.2|11971.2|11956.2|11970.2|11955.2|2
1645033270000|2022-02-16 17:41:10|11971.7|11956.7|11973.2|11958.2|11973.2|11958.2|11971.7|11956.7|2
1645033280000|2022-02-16 17:41:20|11973.7|11958.7|11978.1|11963.1|11978.1|11963.1|11973.7|11958.7|2
1645033290000|2022-02-16 17:41:30|11977.2|11962.2|11978.2|11963.2|11978.2|11963.2|11977.2|11962.2|2
1645033300000|2022-02-16 17:41:40|11978.3|11963.3|11978.7|11963.7|11978.7|11963.7|11978.3|11963.3|1
1645033310000|2022-02-16 17:41:50|11983.5|11968.5|11982.2|11967.2|11983.5|11968.5|11980.2|11965.2|2
1645033320000|2022-02-16 17:42:00|11981.7|11966.7|11982.2|11967.2|11982.2|11967.2|11981.7|11966.7|1
1645033330000|2022-02-16 17:42:10|11981.7|11966.7|11980.7|11965.7|11983.2|11968.2|11980.7|11965.7|3
1645033340000|2022-02-16 17:42:20|11982.2|11967.2|11985.7|11970.7|11985.7|11970.7|11982.2|11967.2|2
1645033350000|2022-02-16 17:42:30|11985.9|11970.9|11986.7|11971.7|11988.2|11973.2|11985.9|11970.9|0
1645033360000|2022-02-16 17:42:40|11986.6|11971.6|11985.2|11970.2|11986.6|11971.6|11985.2|11970.2|6
1645033370000|2022-02-16 17:42:50|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|2
1645033380000|2022-02-16 17:43:00|11980.2|11965.2|11972.2|11957.2|11980.2|11965.2|11970.8|11955.8|12
1645033390000|2022-02-16 17:43:10|11969.4|11954.4|11969.2|11954.2|11969.4|11954.4|11969.2|11954.2|5
1645033410000|2022-02-16 17:43:30|11968.8|11953.8|11988.3|11973.3|11988.3|11973.3|11968.8|11953.8|11
1645033420000|2022-02-16 17:43:40|||||||||1
1645033430000|2022-02-16 17:43:50|11987.8|11972.8|11987.8|11972.8|11987.8|11972.8|11987.8|11972.8|1
1645033440000|2022-02-16 17:44:00|11986.3|11971.3|11986.4|11971.4|11986.4|11971.4|11986.3|11971.3|0
1645033450000|2022-02-16 17:44:10|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|1
1645033460000|2022-02-16 17:44:20|11987.2|11972.2|11986.3|11971.3|11987.2|11972.2|11986.3|11971.3|0
1645033470000|2022-02-16 17:44:30|11986.7|11971.7|11986.8|11971.8|11986.8|11971.8|11986.7|11971.7|3
1645033480000|2022-02-16 17:44:40|11989.8|11974.8|11987.8|11972.8|11989.8|11974.8|11987.8|11972.8|2
1645033490000|2022-02-16 17:44:50|11988.3|11973.3|11987.8|11972.8|11988.3|11973.3|11987.3|11972.3|1
1645033500000|2022-02-16 17:45:00|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|1
1645033510000|2022-02-16 17:45:10|11988.8|11973.8|11988.9|11973.9|11988.9|11973.9|11988.8|11973.8|0
1645033520000|2022-02-16 17:45:20|11988.8|11973.8|11989.3|11974.3|11989.3|11974.3|11988.8|11973.8|0
1645033530000|2022-02-16 17:45:30|11989.8|11974.8|11990.8|11975.8|11990.8|11975.8|11989.8|11974.8|0
1645033540000|2022-02-16 17:45:40|11991.3|11976.3|11991.3|11976.3|11992.3|11977.3|11991.3|11976.3|1
1645033550000|2022-02-16 17:45:50|11990.8|11975.8|11990.8|11975.8|11990.8|11975.8|11990.8|11975.8|0
1645033560000|2022-02-16 17:46:00|||||||||2
1645033570000|2022-02-16 17:46:10|||||||||1
1645033590000|2022-02-16 17:46:30|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|1
1645033600000|2022-02-16 17:46:40|11990.3|11975.3|11991.2|11976.2|11991.3|11976.3|11990.3|11975.3|4
1645033610000|2022-02-16 17:46:50|||||||||1
1645033620000|2022-02-16 17:47:00|11990.7|11975.7|11989.2|11974.2|11990.7|11975.7|11989.2|11974.2|1
1645033640000|2022-02-16 17:47:20|11989.1|11974.1|11986.2|11971.2|11989.1|11974.1|11986.2|11971.2|0
1645033650000|2022-02-16 17:47:30|||||||||1
1645033660000|2022-02-16 17:47:40|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1645033670000|2022-02-16 17:47:50|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|2
1645033680000|2022-02-16 17:48:00|11989|11974|11990.7|11975.7|11990.7|11975.7|11988.7|11973.7|1
1645033690000|2022-02-16 17:48:10|11991.2|11976.2|11992.6|11977.6|11992.6|11977.6|11991.2|11976.2|3
1645033700000|2022-02-16 17:48:20|11992.7|11977.7|11992.7|11977.7|11992.7|11977.7|11992.6|11977.6|6
1645033710000|2022-02-16 17:48:30|11992.6|11977.6|11992.1|11977.1|11992.6|11977.6|11992.1|11977.1|0
1645033720000|2022-02-16 17:48:40|11991.6|11976.6|11991.7|11976.7|11991.7|11976.7|11991.2|11976.2|0
1645033730000|2022-02-16 17:48:50|11991.6|11976.6|11991.7|11976.7|11991.7|11976.7|11991.6|11976.6|0
1645033740000|2022-02-16 17:49:00|11992.2|11977.2|11991.2|11976.2|11992.2|11977.2|11991.2|11976.2|2
1645033750000|2022-02-16 17:49:10|||||||||3
1645033760000|2022-02-16 17:49:20|11992.2|11977.2|11991.7|11976.7|11992.2|11977.2|11991.7|11976.7|1
1645033780000|2022-02-16 17:49:40|||||||||2
1645033790000|2022-02-16 17:49:50|11992.2|11977.2|11988.2|11973.2|11992.5|11977.5|11987.7|11972.7|0
1645033800000|2022-02-16 17:50:00|11987.7|11972.7|11987.7|11972.7|11988.2|11973.2|11987.7|11972.7|0
1645033810000|2022-02-16 17:50:10|11988.3|11973.3|11989.2|11974.2|11989.2|11974.2|11988.3|11973.3|0
1645033820000|2022-02-16 17:50:20|11989.1|11974.1|11987.2|11972.2|11989.1|11974.1|11987.2|11972.2|2
1645033830000|2022-02-16 17:50:30|11987.6|11972.6|11986.7|11971.7|11987.7|11972.7|11986.7|11971.7|1
1645033860000|2022-02-16 17:51:00|11986.2|11971.2|11985.2|11970.2|11986.2|11971.2|11985.2|11970.2|1
1645033870000|2022-02-16 17:51:10|11980.2|11965.2|11978.6|11963.6|11980.2|11965.2|11977.7|11962.7|4
1645033880000|2022-02-16 17:51:20|11977.2|11962.2|11976.7|11961.7|11977.2|11962.2|11976.7|11961.7|1
1645033890000|2022-02-16 17:51:30|11976.6|11961.6|11976.1|11961.1|11976.6|11961.6|11976.1|11961.1|1
1645033900000|2022-02-16 17:51:40|11975.2|11960.2|11972.2|11957.2|11975.2|11960.2|11971.7|11956.7|1
1645033910000|2022-02-16 17:51:50|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|1
1645033920000|2022-02-16 17:52:00|11971.7|11956.7|11973.2|11958.2|11973.2|11958.2|11971.7|11956.7|1
1645033930000|2022-02-16 17:52:10|||||||||3
1645033940000|2022-02-16 17:52:20|11973.4|11958.4|11976.1|11961.1|11976.1|11961.1|11973.4|11958.4|1
1645033960000|2022-02-16 17:52:40|11975.7|11960.7|11975.7|11960.7|11975.7|11960.7|11975.7|11960.7|1
1645033970000|2022-02-16 17:52:50|11975.6|11960.6|11974.2|11959.2|11975.6|11960.6|11974.2|11959.2|0
1645033980000|2022-02-16 17:53:00|11973.2|11958.2|11973.2|11958.2|11973.2|11958.2|11973.2|11958.2|0
1645033990000|2022-02-16 17:53:10|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|11971.7|11956.7|1
1645034000000|2022-02-16 17:53:20|||||||||2
1645034010000|2022-02-16 17:53:30|||||||||4
1645034030000|2022-02-16 17:53:50|11972.7|11957.7|11972.7|11957.7|11972.7|11957.7|11972.7|11957.7|0
1645034040000|2022-02-16 17:54:00|11975.2|11960.2|11973.9|11958.9|11975.2|11960.2|11973.8|11958.8|17
1645034070000|2022-02-16 17:54:30|11974.3|11959.3|11975.7|11960.7|11975.7|11960.7|11974.3|11959.3|0
1645034080000|2022-02-16 17:54:40|11975.3|11960.3|11975.3|11960.3|11975.3|11960.3|11975.3|11960.3|2
1645034100000|2022-02-16 17:55:00|11973.8|11958.8|11974.3|11959.3|11974.3|11959.3|11973.8|11958.8|5
1645034110000|2022-02-16 17:55:10|11973.4|11958.4|11973.8|11958.8|11973.8|11958.8|11973.4|11958.4|2
1645034120000|2022-02-16 17:55:20|||||||||2
1645034130000|2022-02-16 17:55:30|11978.5|11963.5|11979.5|11964.5|11979.5|11964.5|11978.5|11963.5|40
1645034140000|2022-02-16 17:55:40|11981|11966|11981|11966|11981|11966|11981|11966|0
1645034150000|2022-02-16 17:55:50|||||||||4
1645034160000|2022-02-16 17:56:00|11980.9|11965.9|11979.9|11964.9|11980.9|11965.9|11979.9|11964.9|9
1645034170000|2022-02-16 17:56:10|11979.8|11964.8|11979.8|11964.8|11979.8|11964.8|11979.8|11964.8|0
1645034200000|2022-02-16 17:56:40|11979.9|11964.9|11979.8|11964.8|11979.9|11964.9|11979.8|11964.8|1
1645034210000|2022-02-16 17:56:50|11979.9|11964.9|11979.8|11964.8|11979.9|11964.9|11979.8|11964.8|3
1645034220000|2022-02-16 17:57:00|11979.9|11964.9|11980.8|11965.8|11980.8|11965.8|11979.9|11964.9|0
1645034230000|2022-02-16 17:57:10|11980.7|11965.7|11980.8|11965.8|11980.8|11965.8|11980.7|11965.7|0
1645034240000|2022-02-16 17:57:20|11980.7|11965.7|11980.8|11965.8|11980.8|11965.8|11980.7|11965.7|1
1645034250000|2022-02-16 17:57:30|11980.7|11965.7|11980.7|11965.7|11980.7|11965.7|11980.7|11965.7|0
1645034260000|2022-02-16 17:57:40|11980.8|11965.8|11980.7|11965.7|11980.8|11965.8|11980.7|11965.7|1
1645034280000|2022-02-16 17:58:00|11979.7|11964.7|11981.2|11966.2|11981.2|11966.2|11979.7|11964.7|3
1645034330000|2022-02-16 17:58:50|||||||||1
1645034340000|2022-02-16 17:59:00|11980.7|11965.7|11980.7|11965.7|11980.7|11965.7|11980.7|11965.7|1
1645034350000|2022-02-16 17:59:10|||||||||2
1645034360000|2022-02-16 17:59:20|||||||||1
1645034370000|2022-02-16 17:59:30|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|11980.6|11965.6|4
1645034390000|2022-02-16 17:59:50|11983.7|11968.7|11983.2|11968.2|11983.7|11968.7|11983.2|11968.2|3
1645034400000|2022-02-16 18:00:00|11983.7|11968.7|11981.6|11966.6|11983.7|11968.7|11981.6|11966.6|1
1645034410000|2022-02-16 18:00:10|11981.1|11966.1|11978.6|11963.6|11981.1|11966.1|11977.1|11962.1|1
1645034420000|2022-02-16 18:00:20|11978.1|11963.1|11977.6|11962.6|11978.1|11963.1|11977.6|11962.6|14
1645034430000|2022-02-16 18:00:30|||||||||1
1645034450000|2022-02-16 18:00:50|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|1
1645034460000|2022-02-16 18:01:00|11976.2|11961.2|11977.1|11962.1|11977.1|11962.1|11976.2|11961.2|2
1645034470000|2022-02-16 18:01:10|11977.6|11962.6|11977.6|11962.6|11977.6|11962.6|11977.6|11962.6|8
1645034490000|2022-02-16 18:01:30|11977.1|11962.1|11977.1|11962.1|11977.1|11962.1|11977.1|11962.1|0
1645034500000|2022-02-16 18:01:40|||||||||3
1645034510000|2022-02-16 18:01:50|11978.1|11963.1|11978.1|11963.1|11978.1|11963.1|11978.1|11963.1|1
1645034520000|2022-02-16 18:02:00|11977.6|11962.6|11978.6|11963.6|11978.6|11963.6|11977.6|11962.6|0
1645034540000|2022-02-16 18:02:20|11978.1|11963.1|11978.1|11963.1|11978.1|11963.1|11978.1|11963.1|0
1645034550000|2022-02-16 18:02:30|||||||||2
1645034560000|2022-02-16 18:02:40|11977.6|11962.6|11977.6|11962.6|11977.6|11962.6|11977.6|11962.6|2
1645034570000|2022-02-16 18:02:50|11977.1|11962.1|11977.6|11962.6|11977.6|11962.6|11977.1|11962.1|0
1645034580000|2022-02-16 18:03:00|11977.1|11962.1|11977.6|11962.6|11977.6|11962.6|11977.1|11962.1|1
1645034590000|2022-02-16 18:03:10|11978.6|11963.6|11978.6|11963.6|11978.6|11963.6|11978.6|11963.6|0
1645034610000|2022-02-16 18:03:30|11978.1|11963.1|11978.6|11963.6|11978.6|11963.6|11976.6|11961.6|3
1645034620000|2022-02-16 18:03:40|11977.6|11962.6|11978.1|11963.1|11978.6|11963.6|11977.6|11962.6|1
1645034640000|2022-02-16 18:04:00|11978.2|11963.2|11978.1|11963.1|11981.1|11966.1|11978.1|11963.1|1
1645034650000|2022-02-16 18:04:10|||||||||1
1645034660000|2022-02-16 18:04:20|||||||||2
1645034670000|2022-02-16 18:04:30|11977.1|11962.1|11977.6|11962.6|11977.6|11962.6|11977.1|11962.1|1
1645034680000|2022-02-16 18:04:40|11977.2|11962.2|11976.6|11961.6|11977.7|11962.7|11976.6|11961.6|4
1645034700000|2022-02-16 18:05:00|||||||||1
1645034710000|2022-02-16 18:05:10|11973.4|11958.4|11972.9|11957.9|11973.4|11958.4|11972.4|11957.4|9
1645034720000|2022-02-16 18:05:20|11972.8|11957.8|11971|11956|11972.8|11957.8|11971|11956|7
1645034740000|2022-02-16 18:05:40|11972|11957|11972.8|11957.8|11973.3|11958.3|11971.5|11956.5|11
1645034750000|2022-02-16 18:05:50|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|6
1645034760000|2022-02-16 18:06:00|11971.8|11956.8|11971.4|11956.4|11971.9|11956.9|11970.8|11955.8|10
1645034770000|2022-02-16 18:06:10|11971.9|11956.9|11971.9|11956.9|11971.9|11956.9|11971.9|11956.9|0
1645034790000|2022-02-16 18:06:30|11971.8|11956.8|11973.8|11958.8|11973.8|11958.8|11971.8|11956.8|0
1645034800000|2022-02-16 18:06:40|11973.7|11958.7|11973.8|11958.8|11973.8|11958.8|11973.7|11958.7|1
1645034830000|2022-02-16 18:07:10|11973.7|11958.7|11972.8|11957.8|11973.7|11958.7|11972.8|11957.8|0
1645034840000|2022-02-16 18:07:20|11972.3|11957.3|11970.8|11955.8|11972.3|11957.3|11970.3|11955.3|1
1645034850000|2022-02-16 18:07:30|11971.2|11956.2|11970.7|11955.7|11971.2|11956.2|11970.7|11955.7|0
1645034870000|2022-02-16 18:07:50|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|0
1645034880000|2022-02-16 18:08:00|11969.7|11954.7|11971.2|11956.2|11971.2|11956.2|11969.7|11954.7|2
1645034900000|2022-02-16 18:08:20|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|8
1645034910000|2022-02-16 18:08:30|11971.8|11956.8|11971.9|11956.9|11972.4|11957.4|11971.8|11956.8|7
1645034920000|2022-02-16 18:08:40|11971.8|11956.8|11971.3|11956.3|11971.8|11956.8|11971.3|11956.3|0
1645034930000|2022-02-16 18:08:50|11971.2|11956.2|11970.8|11955.8|11971.2|11956.2|11970.8|11955.8|0
1645034940000|2022-02-16 18:09:00|11970.7|11955.7|11970.3|11955.3|11970.7|11955.7|11970.2|11955.2|0
1645034950000|2022-02-16 18:09:10|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|0
1645034960000|2022-02-16 18:09:20|11970.3|11955.3|11970.7|11955.7|11970.8|11955.8|11970.3|11955.3|0
1645034970000|2022-02-16 18:09:30|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|11970.7|11955.7|4
1645034980000|2022-02-16 18:09:40|||||||||2
1645034990000|2022-02-16 18:09:50|11970.7|11955.7|11970.2|11955.2|11970.7|11955.7|11970.2|11955.2|0
1645035000000|2022-02-16 18:10:00|11970.3|11955.3|11971.7|11956.7|11971.7|11956.7|11970.2|11955.2|0
1645035010000|2022-02-16 18:10:10|11971.2|11956.2|11967.8|11952.8|11971.2|11956.2|11967.8|11952.8|7
1645035020000|2022-02-16 18:10:20|||||||||2
1645035030000|2022-02-16 18:10:30|||||||||3
1645035050000|2022-02-16 18:10:50|11967.7|11952.7|11967.2|11952.2|11967.7|11952.7|11967.2|11952.2|5
1645035070000|2022-02-16 18:11:10|11967.3|11952.3|11967.2|11952.2|11967.3|11952.3|11967.2|11952.2|0
1645035080000|2022-02-16 18:11:20|11967.3|11952.3|11965.8|11950.8|11967.7|11952.7|11965.8|11950.8|1
1645035090000|2022-02-16 18:11:30|11963.8|11948.8|11961.3|11946.3|11963.8|11948.8|11961.3|11946.3|10
1645035110000|2022-02-16 18:11:50|||||||||10
1645035120000|2022-02-16 18:12:00|11961.2|11946.2|11960.8|11945.8|11961.2|11946.2|11960.7|11945.7|1
1645035130000|2022-02-16 18:12:10|11959.3|11944.3|11958.3|11943.3|11959.3|11944.3|11958.3|11943.3|4
1645035140000|2022-02-16 18:12:20|11958.4|11943.4|11958.4|11943.4|11958.4|11943.4|11958.4|11943.4|1
1645035160000|2022-02-16 18:12:40|11958.8|11943.8|11959.3|11944.3|11959.9|11944.9|11958.8|11943.8|3
1645035180000|2022-02-16 18:13:00|11960.3|11945.3|11960.8|11945.8|11960.8|11945.8|11960.3|11945.3|23
1645035190000|2022-02-16 18:13:10|||||||||14
1645035200000|2022-02-16 18:13:20|11962.3|11947.3|11963.8|11948.8|11963.8|11948.8|11962.3|11947.3|3
1645035210000|2022-02-16 18:13:30|11963.7|11948.7|11963.2|11948.2|11963.8|11948.8|11963.2|11948.2|3
1645035220000|2022-02-16 18:13:40|11963.3|11948.3|11963.3|11948.3|11963.3|11948.3|11963.2|11948.2|5
1645035230000|2022-02-16 18:13:50|11963.4|11948.4|11965.7|11950.7|11965.7|11950.7|11963.4|11948.4|0
1645035240000|2022-02-16 18:14:00|11965.8|11950.8|11966.3|11951.3|11967.7|11952.7|11965.8|11950.8|0
1645035250000|2022-02-16 18:14:10|11966.2|11951.2|11966.7|11951.7|11966.7|11951.7|11966.2|11951.2|1
1645035260000|2022-02-16 18:14:20|11966.8|11951.8|11968.3|11953.3|11970.3|11955.3|11965.3|11950.3|1
1645035270000|2022-02-16 18:14:30|11968.2|11953.2|11966.3|11951.3|11968.2|11953.2|11966.3|11951.3|1
1645035280000|2022-02-16 18:14:40|11966.2|11951.2|11965.3|11950.3|11966.2|11951.2|11965.3|11950.3|1
1645035290000|2022-02-16 18:14:50|11964.8|11949.8|11964.8|11949.8|11964.8|11949.8|11964.8|11949.8|0
1645035300000|2022-02-16 18:15:00|11964.3|11949.3|11959.4|11944.4|11964.3|11949.3|11957.4|11942.4|3
1645035310000|2022-02-16 18:15:10|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|11959.7|11944.7|0
1645035320000|2022-02-16 18:15:20|11959.7|11944.7|11959.3|11944.3|11959.7|11944.7|11958.8|11943.8|0
1645035330000|2022-02-16 18:15:30|11958.8|11943.8|11958.8|11943.8|11958.8|11943.8|11958.8|11943.8|1
1645035360000|2022-02-16 18:16:00|11963.9|11948.9|11964.8|11949.8|11965.3|11950.3|11963.9|11948.9|2
1645035370000|2022-02-16 18:16:10|11964.3|11949.3|11963.8|11948.8|11964.8|11949.8|11963.8|11948.8|1
1645035380000|2022-02-16 18:16:20|11964.3|11949.3|11964.3|11949.3|11964.3|11949.3|11964.3|11949.3|6
1645035390000|2022-02-16 18:16:30|11964.4|11949.4|11964.3|11949.3|11964.4|11949.4|11963.5|11948.5|41
1645035400000|2022-02-16 18:16:40|11963.8|11948.8|11963.8|11948.8|11963.8|11948.8|11963.8|11948.8|0
1645035420000|2022-02-16 18:17:00|11962.8|11947.8|11959.1|11944.1|11962.8|11947.8|11959.1|11944.1|11
1645035430000|2022-02-16 18:17:10|11959|11944|11958.4|11943.4|11959|11944|11958.4|11943.4|4
1645035440000|2022-02-16 18:17:20|||||||||1
1645035450000|2022-02-16 18:17:30|||||||||1
1645035460000|2022-02-16 18:17:40|||||||||1
1645035480000|2022-02-16 18:18:00|11957.4|11942.4|11958.9|11943.9|11959.4|11944.4|11957.4|11942.4|1
1645035490000|2022-02-16 18:18:10|11960.8|11945.8|11960.4|11945.4|11960.9|11945.9|11960.4|11945.4|5
1645035500000|2022-02-16 18:18:20|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|5
1645035510000|2022-02-16 18:18:30|11961.3|11946.3|11961.4|11946.4|11961.4|11946.4|11961.3|11946.3|2
1645035520000|2022-02-16 18:18:40|11961.9|11946.9|11963.5|11948.5|11963.5|11948.5|11961.4|11946.4|2
1645035530000|2022-02-16 18:18:50|11963.6|11948.6|11963.6|11948.6|11963.6|11948.6|11963.6|11948.6|1
1645035540000|2022-02-16 18:19:00|11963.7|11948.7|11965.5|11950.5|11966.1|11951.1|11963.7|11948.7|1
1645035550000|2022-02-16 18:19:10|11965.4|11950.4|11964|11949|11965.4|11950.4|11964|11949|1
1645035560000|2022-02-16 18:19:20|||||||||1
1645035570000|2022-02-16 18:19:30|11963.6|11948.6|11964|11949|11964|11949|11963.5|11948.5|0
1645035580000|2022-02-16 18:19:40|11964.1|11949.1|11964.5|11949.5|11964.6|11949.6|11964.1|11949.1|1
1645035590000|2022-02-16 18:19:50|11964|11949|11961.5|11946.5|11964|11949|11961.5|11946.5|2
1645035600000|2022-02-16 18:20:00|11962.4|11947.4|11962.4|11947.4|11962.5|11947.5|11961.9|11946.9|3
1645035610000|2022-02-16 18:20:10|11962.3|11947.3|11963.3|11948.3|11963.3|11948.3|11962.3|11947.3|10
1645035620000|2022-02-16 18:20:20|11963.8|11948.8|11963|11948|11963.8|11948.8|11963|11948|10
1645035630000|2022-02-16 18:20:30|11963.1|11948.1|11963|11948|11963.1|11948.1|11963|11948|3
1645035650000|2022-02-16 18:20:50|11963.1|11948.1|11963|11948|11963.1|11948.1|11963|11948|1
1645035670000|2022-02-16 18:21:10|||||||||2
1645035680000|2022-02-16 18:21:20|11962.9|11947.9|11963.4|11948.4|11963.4|11948.4|11962.9|11947.9|0
1645035690000|2022-02-16 18:21:30|11963.3|11948.3|11963.4|11948.4|11963.8|11948.8|11963.3|11948.3|5
1645035700000|2022-02-16 18:21:40|11963.9|11948.9|11963.4|11948.4|11963.9|11948.9|11963.4|11948.4|2
1645035710000|2022-02-16 18:21:50|11963.3|11948.3|11963.3|11948.3|11963.3|11948.3|11963.3|11948.3|1
1645035720000|2022-02-16 18:22:00|11963.8|11948.8|11961.2|11946.2|11963.8|11948.8|11961.2|11946.2|13
1645035730000|2022-02-16 18:22:10|11961.7|11946.7|11960.6|11945.6|11961.7|11946.7|11960.6|11945.6|12
1645035740000|2022-02-16 18:22:20|11961.1|11946.1|11961|11946|11961.1|11946.1|11961|11946|18
1645035750000|2022-02-16 18:22:30|11961.9|11946.9|11961.5|11946.5|11961.9|11946.9|11961.4|11946.4|7
1645035760000|2022-02-16 18:22:40|11961.4|11946.4|11961.4|11946.4|11961.5|11946.5|11961.4|11946.4|5
1645035770000|2022-02-16 18:22:50|11961.5|11946.5|11962|11947|11962|11947|11961.5|11946.5|0
1645035780000|2022-02-16 18:23:00|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|0
1645035790000|2022-02-16 18:23:10|11961|11946|11963.5|11948.5|11964.5|11949.5|11961|11946|2
1645035800000|2022-02-16 18:23:20|11963.6|11948.6|11963.5|11948.5|11964|11949|11963.5|11948.5|1
1645035810000|2022-02-16 18:23:30|||||||||1
1645035830000|2022-02-16 18:23:50|11964|11949|11964|11949|11964.1|11949.1|11963.5|11948.5|6
1645035840000|2022-02-16 18:24:00|11966|11951|11967|11952|11969.5|11954.5|11966|11951|2
1645035850000|2022-02-16 18:24:10|||||||||3
1645035860000|2022-02-16 18:24:20|||||||||12
1645035880000|2022-02-16 18:24:40|||||||||3
1645035890000|2022-02-16 18:24:50|11965.6|11950.6|11966|11951|11966|11951|11965.5|11950.5|2
1645035900000|2022-02-16 18:25:00|||||||||1
1645035910000|2022-02-16 18:25:10|11966.1|11951.1|11965.5|11950.5|11966.1|11951.1|11965.5|11950.5|1
1645035920000|2022-02-16 18:25:20|11965.6|11950.6|11965.6|11950.6|11965.6|11950.6|11965.6|11950.6|1
1645035930000|2022-02-16 18:25:30|11965.5|11950.5|11965.6|11950.6|11965.6|11950.6|11965.5|11950.5|6
1645035940000|2022-02-16 18:25:40|11965.5|11950.5|11965.5|11950.5|11965.5|11950.5|11965.5|11950.5|10
1645035950000|2022-02-16 18:25:50|11965.6|11950.6|11965.2|11950.2|11965.6|11950.6|11965.2|11950.2|3
1645035960000|2022-02-16 18:26:00|11965.1|11950.1|11958.6|11943.6|11965.2|11950.2|11958.6|11943.6|6
1645035990000|2022-02-16 18:26:30|||||||||1
1645036000000|2022-02-16 18:26:40|11958.5|11943.5|11959.5|11944.5|11959.5|11944.5|11958.5|11943.5|32
1645036010000|2022-02-16 18:26:50|||||||||10
1645036020000|2022-02-16 18:27:00|11959.4|11944.4|11958.5|11943.5|11959.4|11944.4|11958.5|11943.5|1
1645036030000|2022-02-16 18:27:10|11953|11938|11952.6|11937.6|11953|11938|11952.6|11937.6|9
1645036050000|2022-02-16 18:27:30|||||||||1
1645036060000|2022-02-16 18:27:40|||||||||2
1645036070000|2022-02-16 18:27:50|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|0
1645036080000|2022-02-16 18:28:00|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|0
1645036090000|2022-02-16 18:28:10|11953.6|11938.6|11956.5|11941.5|11957.6|11942.6|11953.6|11938.6|4
1645036100000|2022-02-16 18:28:20|11956.6|11941.6|11955.5|11940.5|11956.6|11941.6|11955.5|11940.5|6
1645036110000|2022-02-16 18:28:30|11955.6|11940.6|11955.1|11940.1|11955.6|11940.6|11955.1|11940.1|0
1645036120000|2022-02-16 18:28:40|11954.6|11939.6|11954.1|11939.1|11954.6|11939.6|11954.1|11939.1|0
1645036130000|2022-02-16 18:28:50|||||||||1
1645036150000|2022-02-16 18:29:10|11953.5|11938.5|11952.5|11937.5|11953.6|11938.6|11952.5|11937.5|1
1645036160000|2022-02-16 18:29:20|11953.5|11938.5|11953|11938|11953.5|11938.5|11953|11938|0
1645036170000|2022-02-16 18:29:30|11952.5|11937.5|11952.5|11937.5|11952.5|11937.5|11952.5|11937.5|1
1645036190000|2022-02-16 18:29:50|11952|11937|11952.5|11937.5|11952.5|11937.5|11952|11937|0
1645036200000|2022-02-16 18:30:00|11952.4|11937.4|11955.5|11940.5|11955.5|11940.5|11951.6|11936.6|2
1645036210000|2022-02-16 18:30:10|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|0
1645036220000|2022-02-16 18:30:20|11954.4|11939.4|11948.4|11933.4|11954.4|11939.4|11948.4|11933.4|17
1645036230000|2022-02-16 18:30:30|11947.5|11932.5|11947.5|11932.5|11947.5|11932.5|11947.5|11932.5|2
1645036240000|2022-02-16 18:30:40|11948|11933|11948.2|11933.2|11948.2|11933.2|11948|11933|5
1645036260000|2022-02-16 18:31:00|||||||||1
1645036270000|2022-02-16 18:31:10|11949.1|11934.1|11949.1|11934.1|11949.1|11934.1|11949.1|11934.1|0
1645036280000|2022-02-16 18:31:20|11949.5|11934.5|11949|11934|11949.5|11934.5|11949|11934|1
1645036290000|2022-02-16 18:31:30|11948.6|11933.6|11948.6|11933.6|11948.6|11933.6|11948.6|11933.6|3
1645036300000|2022-02-16 18:31:40|11948.1|11933.1|11948.1|11933.1|11948.1|11933.1|11948.1|11933.1|0
1645036310000|2022-02-16 18:31:50|11948|11933|11948.1|11933.1|11948.1|11933.1|11948|11933|6
1645036320000|2022-02-16 18:32:00|||||||||1
1645036330000|2022-02-16 18:32:10|11948|11933|11946.1|11931.1|11948|11933|11945.5|11930.5|1
1645036340000|2022-02-16 18:32:20|11946|11931|11943.1|11928.1|11946|11931|11943.1|11928.1|5
1645036360000|2022-02-16 18:32:40|11943|11928|11943|11928|11943|11928|11943|11928|3
1645036370000|2022-02-16 18:32:50|11942.6|11927.6|11942.5|11927.5|11942.6|11927.6|11942|11927|3
1645036380000|2022-02-16 18:33:00|11942.1|11927.1|11944|11929|11944|11929|11942.1|11927.1|0
1645036400000|2022-02-16 18:33:20|11944.5|11929.5|11944.5|11929.5|11944.5|11929.5|11944.5|11929.5|0
1645036410000|2022-02-16 18:33:30|11944|11929|11944|11929|11944|11929|11944|11929|0
1645036420000|2022-02-16 18:33:40|||||||||1
1645036430000|2022-02-16 18:33:50|11946.4|11931.4|11946.6|11931.6|11946.6|11931.6|11946.4|11931.4|3
1645036440000|2022-02-16 18:34:00|11946.5|11931.5|11947.5|11932.5|11947.6|11932.6|11946.5|11931.5|2
1645036450000|2022-02-16 18:34:10|11946.5|11931.5|11944.1|11929.1|11946.5|11931.5|11944.1|11929.1|2
1645036460000|2022-02-16 18:34:20|11944|11929|11944.6|11929.6|11945|11930|11944|11929|0
1645036470000|2022-02-16 18:34:30|11945|11930|11944.6|11929.6|11945|11930|11944.6|11929.6|8
1645036490000|2022-02-16 18:34:50|||||||||2
1645036500000|2022-02-16 18:35:00|11944.1|11929.1|11944.1|11929.1|11944.1|11929.1|11944.1|11929.1|3
1645036510000|2022-02-16 18:35:10|||||||||1
1645036520000|2022-02-16 18:35:20|11942.7|11927.7|11942.7|11927.7|11943.6|11928.6|11942.7|11927.7|6
1645036530000|2022-02-16 18:35:30|11943.2|11928.2|11943.6|11928.6|11943.6|11928.6|11942.7|11927.7|4
1645036540000|2022-02-16 18:35:40|11944.1|11929.1|11944.1|11929.1|11944.1|11929.1|11944.1|11929.1|2
1645036550000|2022-02-16 18:35:50|11944.6|11929.6|11944.6|11929.6|11944.6|11929.6|11944.6|11929.6|5
1645036560000|2022-02-16 18:36:00|||||||||1
1645036570000|2022-02-16 18:36:10|11945.2|11930.2|11946.5|11931.5|11946.5|11931.5|11945.2|11930.2|0
1645036580000|2022-02-16 18:36:20|||||||||1
1645036590000|2022-02-16 18:36:30|||||||||1
1645036600000|2022-02-16 18:36:40|||||||||4
1645036610000|2022-02-16 18:36:50|||||||||7
1645036620000|2022-02-16 18:37:00|||||||||1
1645036640000|2022-02-16 18:37:20|||||||||5
1645036650000|2022-02-16 18:37:30|||||||||1
1645036660000|2022-02-16 18:37:40|11948|11933|11948|11933|11948|11933|11948|11933|2
1645036690000|2022-02-16 18:38:10|||||||||2
1645036700000|2022-02-16 18:38:20|11947.5|11932.5|11948|11933|11948|11933|11947.5|11932.5|0
1645036710000|2022-02-16 18:38:30|11948.9|11933.9|11948.9|11933.9|11949|11934|11948.9|11933.9|0
1645036730000|2022-02-16 18:38:50|11953|11938|11952|11937|11953|11938|11952|11937|9
1645036740000|2022-02-16 18:39:00|||||||||6
1645036760000|2022-02-16 18:39:20|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|1
1645036770000|2022-02-16 18:39:30|11953|11938|11953|11938|11953.5|11938.5|11953|11938|0
1645036780000|2022-02-16 18:39:40|11953.5|11938.5|11953|11938|11953.5|11938.5|11953|11938|77
1645036800000|2022-02-16 18:40:00|11952.9|11937.9|11952.5|11937.5|11952.9|11937.9|11952.5|11937.5|0
1645036820000|2022-02-16 18:40:20|11947|11932|11945.5|11930.5|11947|11932|11945.5|11930.5|21
1645036850000|2022-02-16 18:40:50|11944.1|11929.1|11944.6|11929.6|11944.6|11929.6|11944.1|11929.1|3
1645036860000|2022-02-16 18:41:00|11944.5|11929.5|11949.1|11934.1|11949.1|11934.1|11943|11928|9
1645036870000|2022-02-16 18:41:10|11948.6|11933.6|11948.6|11933.6|11948.6|11933.6|11948.6|11933.6|0
1645036880000|2022-02-16 18:41:20|||||||||6
1645036890000|2022-02-16 18:41:30|11947.6|11932.6|11947.1|11932.1|11947.6|11932.6|11947.1|11932.1|0
1645036900000|2022-02-16 18:41:40|11947.6|11932.6|11947.5|11932.5|11947.6|11932.6|11947.5|11932.5|2
1645036910000|2022-02-16 18:41:50|11946.7|11931.7|11946.2|11931.2|11946.8|11931.8|11946.2|11931.2|22
1645036920000|2022-02-16 18:42:00|11945.7|11930.7|11946.3|11931.3|11946.3|11931.3|11945.7|11930.7|1
1645036930000|2022-02-16 18:42:10|11946.2|11931.2|11949.8|11934.8|11949.8|11934.8|11946.2|11931.2|7
1645036940000|2022-02-16 18:42:20|11949.7|11934.7|11952.7|11937.7|11952.7|11937.7|11949.7|11934.7|0
1645036950000|2022-02-16 18:42:30|11952.8|11937.8|11953.2|11938.2|11953.2|11938.2|11952.8|11937.8|2
1645036960000|2022-02-16 18:42:40|11954.2|11939.2|11954.1|11939.1|11954.2|11939.2|11954.1|11939.1|13
1645036970000|2022-02-16 18:42:50|11956.6|11941.6|11955.5|11940.5|11956.6|11941.6|11955.5|11940.5|4
1645036980000|2022-02-16 18:43:00|11955|11940|11949|11934|11955|11940|11947.6|11932.6|0
1645037000000|2022-02-16 18:43:20|11949.2|11934.2|11949.2|11934.2|11949.2|11934.2|11949.2|11934.2|5
1645037020000|2022-02-16 18:43:40|||||||||1
1645037030000|2022-02-16 18:43:50|11947.4|11932.4|11947.2|11932.2|11947.4|11932.4|11947.2|11932.2|1
1645037040000|2022-02-16 18:44:00|11946.7|11931.7|11948.7|11933.7|11949.6|11934.6|11945.7|11930.7|1
1645037050000|2022-02-16 18:44:10|11950.2|11935.2|11951.1|11936.1|11951.1|11936.1|11950.2|11935.2|2
1645037060000|2022-02-16 18:44:20|11951.6|11936.6|11950.6|11935.6|11951.6|11936.6|11950.6|11935.6|1
1645037070000|2022-02-16 18:44:30|11951.6|11936.6|11950.7|11935.7|11951.6|11936.6|11950.7|11935.7|3
1645037080000|2022-02-16 18:44:40|11951.2|11936.2|11951.2|11936.2|11951.2|11936.2|11950.7|11935.7|1
1645037090000|2022-02-16 18:44:50|11950.7|11935.7|11952.2|11937.2|11952.2|11937.2|11950.7|11935.7|2
1645037100000|2022-02-16 18:45:00|11952.1|11937.1|11951.2|11936.2|11952.1|11937.1|11951.2|11936.2|0
1645037110000|2022-02-16 18:45:10|11952.2|11937.2|11952.2|11937.2|11952.2|11937.2|11952.2|11937.2|2
1645037120000|2022-02-16 18:45:20|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|0
1645037130000|2022-02-16 18:45:30|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|1
1645037150000|2022-02-16 18:45:50|11953.3|11938.3|11954.7|11939.7|11954.7|11939.7|11953.3|11938.3|1
1645037160000|2022-02-16 18:46:00|11956.2|11941.2|11958.6|11943.6|11958.6|11943.6|11956.2|11941.2|1
1645037170000|2022-02-16 18:46:10|11958.8|11943.8|11959.3|11944.3|11962.1|11947.1|11958.6|11943.6|12
1645037180000|2022-02-16 18:46:20|11959.8|11944.8|11961.8|11946.8|11961.8|11946.8|11959.8|11944.8|1
1645037190000|2022-02-16 18:46:30|11963.3|11948.3|11960.7|11945.7|11963.3|11948.3|11960.7|11945.7|7
1645037200000|2022-02-16 18:46:40|11959.9|11944.9|11960.8|11945.8|11961.3|11946.3|11959.9|11944.9|0
1645037210000|2022-02-16 18:46:50|11961.3|11946.3|11961.3|11946.3|11961.8|11946.8|11961.3|11946.3|1
1645037220000|2022-02-16 18:47:00|11960.7|11945.7|11960.7|11945.7|11960.7|11945.7|11960.7|11945.7|22
1645037240000|2022-02-16 18:47:20|11959.3|11944.3|11958.7|11943.7|11959.3|11944.3|11958.7|11943.7|2
1645037250000|2022-02-16 18:47:30|11958.2|11943.2|11957.7|11942.7|11958.2|11943.2|11957.7|11942.7|0
1645037260000|2022-02-16 18:47:40|11958.2|11943.2|11959.2|11944.2|11959.2|11944.2|11958.2|11943.2|2
1645037280000|2022-02-16 18:48:00|11959.1|11944.1|11958.7|11943.7|11959.1|11944.1|11958.7|11943.7|3
1645037290000|2022-02-16 18:48:10|||||||||1
1645037300000|2022-02-16 18:48:20|11961.7|11946.7|11963.7|11948.7|11963.7|11948.7|11961.7|11946.7|2
1645037310000|2022-02-16 18:48:30|11963.2|11948.2|11963.7|11948.7|11963.7|11948.7|11963.2|11948.2|0
1645037320000|2022-02-16 18:48:40|||||||||1
1645037330000|2022-02-16 18:48:50|11964.2|11949.2|11964.6|11949.6|11964.6|11949.6|11963.7|11948.7|7
1645037340000|2022-02-16 18:49:00|11964.1|11949.1|11964|11949|11964.1|11949.1|11964|11949|3
1645037350000|2022-02-16 18:49:10|11963.6|11948.6|11963.1|11948.1|11963.6|11948.6|11963.1|11948.1|4
1645037360000|2022-02-16 18:49:20|11963.2|11948.2|11964.2|11949.2|11964.2|11949.2|11963.2|11948.2|11
1645037370000|2022-02-16 18:49:30|||||||||1
1645037390000|2022-02-16 18:49:50|11964.7|11949.7|11967.3|11952.3|11967.3|11952.3|11964.7|11949.7|27
1645037400000|2022-02-16 18:50:00|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|0
1645037410000|2022-02-16 18:50:10|11966.7|11951.7|11966.7|11951.7|11966.7|11951.7|11966.7|11951.7|7
1645037420000|2022-02-16 18:50:20|11965.8|11950.8|11966.2|11951.2|11966.2|11951.2|11965.7|11950.7|21
1645037440000|2022-02-16 18:50:40|11965.7|11950.7|11966.2|11951.2|11966.2|11951.2|11965.7|11950.7|7
1645037450000|2022-02-16 18:50:50|11965.7|11950.7|11966.1|11951.1|11966.2|11951.2|11965.7|11950.7|2
1645037460000|2022-02-16 18:51:00|11966.7|11951.7|11965.2|11950.2|11967.2|11952.2|11965.2|11950.2|12
1645037480000|2022-02-16 18:51:20|11965.1|11950.1|11963.2|11948.2|11965.1|11950.1|11963.2|11948.2|1
1645037490000|2022-02-16 18:51:30|||||||||4
1645037510000|2022-02-16 18:51:50|11963.1|11948.1|11962.7|11947.7|11963.1|11948.1|11962.2|11947.2|0
1645037520000|2022-02-16 18:52:00|11963.2|11948.2|11961.7|11946.7|11963.2|11948.2|11961.7|11946.7|11
1645037530000|2022-02-16 18:52:10|11962.2|11947.2|11962.2|11947.2|11962.2|11947.2|11962.2|11947.2|1
1645037550000|2022-02-16 18:52:30|11962.7|11947.7|11965.1|11950.1|11965.2|11950.2|11962.1|11947.1|18
1645037560000|2022-02-16 18:52:40|11965|11950|11965|11950|11965|11950|11965|11950|11
1645037570000|2022-02-16 18:52:50|||||||||16
1645037580000|2022-02-16 18:53:00|11964.9|11949.9|11964|11949|11964.9|11949.9|11964|11949|0
1645037600000|2022-02-16 18:53:20|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|0
1645037610000|2022-02-16 18:53:30|11962.5|11947.5|11962.4|11947.4|11962.5|11947.5|11962.4|11947.4|7
1645037630000|2022-02-16 18:53:50|11961.9|11946.9|11961.9|11946.9|11961.9|11946.9|11961.9|11946.9|0
1645037660000|2022-02-16 18:54:20|11961.7|11946.7|11959.4|11944.4|11961.7|11946.7|11959.4|11944.4|3
1645037670000|2022-02-16 18:54:30|11959.5|11944.5|11959.5|11944.5|11959.5|11944.5|11959.5|11944.5|2
1645037680000|2022-02-16 18:54:40|11959.8|11944.8|11964|11949|11964|11949|11959.8|11944.8|10
1645037690000|2022-02-16 18:54:50|11964.5|11949.5|11964.5|11949.5|11964.5|11949.5|11964.5|11949.5|0
1645037700000|2022-02-16 18:55:00|11964.4|11949.4|11964.4|11949.4|11964.4|11949.4|11964.4|11949.4|0
1645037710000|2022-02-16 18:55:10|11965.4|11950.4|11964.5|11949.5|11965.4|11950.4|11964.5|11949.5|6
1645037720000|2022-02-16 18:55:20|11965.5|11950.5|11966.1|11951.1|11966.1|11951.1|11965.5|11950.5|3
1645037730000|2022-02-16 18:55:30|||||||||3
1645037760000|2022-02-16 18:56:00|11965.6|11950.6|11965.6|11950.6|11965.6|11950.6|11965.6|11950.6|2
1645037770000|2022-02-16 18:56:10|11966|11951|11968.8|11953.8|11968.8|11953.8|11966|11951|2
1645037780000|2022-02-16 18:56:20|11968.4|11953.4|11968.4|11953.4|11968.4|11953.4|11968.4|11953.4|2
1645037790000|2022-02-16 18:56:30|||||||||9
1645037800000|2022-02-16 18:56:40|11968.9|11953.9|11968.4|11953.4|11968.9|11953.9|11968.4|11953.4|8
1645037820000|2022-02-16 18:57:00|11967.9|11952.9|11968.4|11953.4|11968.4|11953.4|11967.9|11952.9|7
1645037830000|2022-02-16 18:57:10|11967.9|11952.9|11967.9|11952.9|11967.9|11952.9|11967.9|11952.9|23
1645037840000|2022-02-16 18:57:20|||||||||1
1645037860000|2022-02-16 18:57:40|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|18
1645037870000|2022-02-16 18:57:50|11969.3|11954.3|11968.3|11953.3|11969.3|11954.3|11968.3|11953.3|6
1645037880000|2022-02-16 18:58:00|11968.4|11953.4|11963.8|11948.8|11968.8|11953.8|11963.8|11948.8|3
1645037890000|2022-02-16 18:58:10|11963.3|11948.3|11961.4|11946.4|11963.3|11948.3|11961.3|11946.3|1
1645037910000|2022-02-16 18:58:30|11962.3|11947.3|11963.8|11948.8|11963.8|11948.8|11962.3|11947.3|0
1645037920000|2022-02-16 18:58:40|11963.3|11948.3|11962.8|11947.8|11963.3|11948.3|11962.8|11947.8|2
1645037940000|2022-02-16 18:59:00|11961.8|11946.8|11961.8|11946.8|11962.3|11947.3|11961.8|11946.8|1
1645037960000|2022-02-16 18:59:20|11961.7|11946.7|11960.3|11945.3|11961.7|11946.7|11960.3|11945.3|0
1645037970000|2022-02-16 18:59:30|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|0
1645037980000|2022-02-16 18:59:40|11961.8|11946.8|11961.8|11946.8|11961.8|11946.8|11961.8|11946.8|1
1645037990000|2022-02-16 18:59:50|||||||||2
1645038000000|2022-02-16 19:00:00|11961.7|11946.7|11961.7|11946.7|11961.7|11946.7|11961.7|11946.7|1
1645038010000|2022-02-16 19:00:10|11961.2|11946.2|11959.5|11944.5|11961.2|11946.2|11959.5|11944.5|16
1645038020000|2022-02-16 19:00:20|11960|11945|11964.8|11949.8|11964.9|11949.9|11960|11945|20
1645038030000|2022-02-16 19:00:30|11965.8|11950.8|11966.3|11951.3|11966.3|11951.3|11965.8|11950.8|0
1645038040000|2022-02-16 19:00:40|11965.8|11950.8|11965.8|11950.8|11965.8|11950.8|11965.8|11950.8|0
1645038050000|2022-02-16 19:00:50|11965.3|11950.3|11965.3|11950.3|11966.8|11951.8|11965.3|11950.3|1
1645038060000|2022-02-16 19:01:00|11963.3|11948.3|11965.3|11950.3|11965.3|11950.3|11961.8|11946.8|5
1645038070000|2022-02-16 19:01:10|11966.8|11951.8|11967.8|11952.8|11967.8|11952.8|11966.8|11951.8|0
1645038080000|2022-02-16 19:01:20|11966.3|11951.3|11966.8|11951.8|11966.8|11951.8|11966.3|11951.3|16
1645038090000|2022-02-16 19:01:30|11967.3|11952.3|11967.3|11952.3|11967.3|11952.3|11967.3|11952.3|8
1645038100000|2022-02-16 19:01:40|11967.4|11952.4|11966.8|11951.8|11968.3|11953.3|11961.8|11946.8|11
1645038110000|2022-02-16 19:01:50|11967.8|11952.8|11967.8|11952.8|11968.3|11953.3|11967.7|11952.7|7
1645038120000|2022-02-16 19:02:00|11968.3|11953.3|11965.7|11950.7|11968.3|11953.3|11965.7|11950.7|17
1645038130000|2022-02-16 19:02:10|11964.3|11949.3|11964.8|11949.8|11964.8|11949.8|11964.3|11949.3|0
1645038150000|2022-02-16 19:02:30|11963.3|11948.3|11963.2|11948.2|11963.3|11948.3|11963.2|11948.2|1
1645038160000|2022-02-16 19:02:40|11963.3|11948.3|11963.2|11948.2|11963.3|11948.3|11963.2|11948.2|5
1645038170000|2022-02-16 19:02:50|11962.7|11947.7|11960.7|11945.7|11962.7|11947.7|11960.7|11945.7|0
1645038180000|2022-02-16 19:03:00|11959.8|11944.8|11958.9|11943.9|11959.8|11944.8|11957|11942|13
1645038200000|2022-02-16 19:03:20|11958.8|11943.8|11961.8|11946.8|11961.8|11946.8|11958.8|11943.8|0
1645038210000|2022-02-16 19:03:30|11962.3|11947.3|11962.1|11947.1|11962.3|11947.3|11962.1|11947.1|1
1645038230000|2022-02-16 19:03:50|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|0
1645038250000|2022-02-16 19:04:10|11964.9|11949.9|11964.9|11949.9|11964.9|11949.9|11964.9|11949.9|0
1645038270000|2022-02-16 19:04:30|11964.4|11949.4|11964.4|11949.4|11964.4|11949.4|11964.4|11949.4|0
1645038280000|2022-02-16 19:04:40|11964.9|11949.9|11964.9|11949.9|11964.9|11949.9|11964.9|11949.9|0
1645038300000|2022-02-16 19:05:00|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|0
1645038310000|2022-02-16 19:05:10|11964.9|11949.9|11964.9|11949.9|11964.9|11949.9|11964.9|11949.9|0
1645038330000|2022-02-16 19:05:30|11967.2|11952.2|11971.1|11956.1|11971.1|11956.1|11967.2|11952.2|56
1645038370000|2022-02-16 19:06:10|11970.6|11955.6|11970.6|11955.6|11970.6|11955.6|11970.6|11955.6|0
1645038420000|2022-02-16 19:07:00|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|0
1645038430000|2022-02-16 19:07:10|11973|11958|11973|11958|11973|11958|11973|11958|0
1645038450000|2022-02-16 19:07:30|11976.2|11961.2|11976.2|11961.2|11976.2|11961.2|11976.2|11961.2|0
1645038460000|2022-02-16 19:07:40|11979|11964|11979|11964|11979|11964|11979|11964|0
1645038480000|2022-02-16 19:08:00|11979.5|11964.5|11979.5|11964.5|11979.5|11964.5|11979.5|11964.5|0
1645038490000|2022-02-16 19:08:10|11978.6|11963.6|11978.6|11963.6|11978.6|11963.6|11978.6|11963.6|0
1645038520000|2022-02-16 19:08:40|11978.9|11963.9|11978.9|11963.9|11978.9|11963.9|11978.9|11963.9|141
1645038540000|2022-02-16 19:09:00|11978.4|11963.4|11976.9|11961.9|11978.9|11963.9|11976.9|11961.9|0
1645038550000|2022-02-16 19:09:10|11977|11962|11971.9|11956.9|11977|11962|11969.5|11954.5|3
1645038560000|2022-02-16 19:09:20|11971.4|11956.4|11967.9|11952.9|11971.4|11956.4|11967.9|11952.9|1
1645038570000|2022-02-16 19:09:30|11967.8|11952.8|11975.3|11960.3|11975.3|11960.3|11966.9|11951.9|16
1645038580000|2022-02-16 19:09:40|11974.4|11959.4|11975.9|11960.9|11975.9|11960.9|11974.4|11959.4|0
1645038590000|2022-02-16 19:09:50|11976.8|11961.8|11976.4|11961.4|11977.3|11962.3|11976.3|11961.3|11
1645038600000|2022-02-16 19:10:00|11976.3|11961.3|11973.9|11958.9|11976.4|11961.4|11969.9|11954.9|41
1645038610000|2022-02-16 19:10:10|11976.3|11961.3|11982.8|11967.8|11983.3|11968.3|11976.3|11961.3|2
1645038620000|2022-02-16 19:10:20|11982.7|11967.7|11972.9|11957.9|11982.7|11967.7|11972.8|11957.8|11
1645038630000|2022-02-16 19:10:30|11976.3|11961.3|11971.3|11956.3|11976.8|11961.8|11971.3|11956.3|0
1645038660000|2022-02-16 19:11:00|11970.9|11955.9|11963.3|11948.3|11970.9|11955.9|11963.3|11948.3|16
1645038670000|2022-02-16 19:11:10|11960.3|11945.3|11963.3|11948.3|11963.3|11948.3|11960.3|11945.3|2
1645038680000|2022-02-16 19:11:20|11962.9|11947.9|11962.8|11947.8|11963.3|11948.3|11962.8|11947.8|2
1645038690000|2022-02-16 19:11:30|11961.8|11946.8|11961.8|11946.8|11961.8|11946.8|11961.8|11946.8|1
1645038710000|2022-02-16 19:11:50|11961.9|11946.9|11958.8|11943.8|11961.9|11946.9|11958.8|11943.8|23
1645038720000|2022-02-16 19:12:00|11958.7|11943.7|11958.7|11943.7|11958.7|11943.7|11958.7|11943.7|3
1645038730000|2022-02-16 19:12:10|11957.8|11942.8|11964.9|11949.9|11966.7|11951.7|11957.8|11942.8|8
1645038740000|2022-02-16 19:12:20|11967.3|11952.3|11967.8|11952.8|11967.8|11952.8|11967.3|11952.3|2
1645038810000|2022-02-16 19:13:30|11977.2|11962.2|11975.3|11960.3|11978.8|11963.8|11975.3|11960.3|78
1645038820000|2022-02-16 19:13:40|11974.2|11959.2|11974.3|11959.3|11978.7|11963.7|11971.8|11956.8|22
1645038830000|2022-02-16 19:13:50|11974.4|11959.4|11978.5|11963.5|11979.4|11964.4|11974.4|11959.4|12
1645038840000|2022-02-16 19:14:00|11979|11964|11971.4|11956.4|11979.5|11964.5|11968.4|11953.4|22
1645038850000|2022-02-16 19:14:10|11971.8|11956.8|11971.3|11956.3|11971.8|11956.8|11967.9|11952.9|16
1645038860000|2022-02-16 19:14:20|11971.4|11956.4|11973|11958|11973.4|11958.4|11969.9|11954.9|44
1645038870000|2022-02-16 19:14:30|11972.9|11957.9|11970|11955|11974|11959|11970|11955|23
1645038880000|2022-02-16 19:14:40|11970.1|11955.1|11972.1|11957.1|11974.6|11959.6|11970.1|11955.1|36
1645038890000|2022-02-16 19:14:50|11973.5|11958.5|11976.1|11961.1|11976.1|11961.1|11971.2|11956.2|37
1645038900000|2022-02-16 19:15:00|11979.1|11964.1|11976|11961|11980.1|11965.1|11975|11960|31
1645038910000|2022-02-16 19:15:10|11975.9|11960.9|11975.4|11960.4|11976|11961|11974.5|11959.5|28
1645038920000|2022-02-16 19:15:20|11973.4|11958.4|11975.5|11960.5|11975.5|11960.5|11972.9|11957.9|20
1645038930000|2022-02-16 19:15:30|||||||||72
1645038940000|2022-02-16 19:15:40|||||||||8
1645038950000|2022-02-16 19:15:50|11975.1|11960.1|11973|11958|11975.1|11960.1|11973|11958|44
1645038960000|2022-02-16 19:16:00|11972.9|11957.9|11971|11956|11972.9|11957.9|11971|11956|0
1645038970000|2022-02-16 19:16:10|11971.1|11956.1|11971.5|11956.5|11972|11957|11970.6|11955.6|0
1645038980000|2022-02-16 19:16:20|11972|11957|11971.5|11956.5|11972.5|11957.5|11971.5|11956.5|1
1645038990000|2022-02-16 19:16:30|11972|11957|11973.5|11958.5|11974|11959|11972|11957|0
1645039000000|2022-02-16 19:16:40|11974.5|11959.5|11974|11959|11974.5|11959.5|11974|11959|0
1645039010000|2022-02-16 19:16:50|11973.3|11958.3|11970.1|11955.1|11973.5|11958.5|11970.1|11955.1|1
1645039020000|2022-02-16 19:17:00|11970.6|11955.6|11970|11955|11970.6|11955.6|11968.1|11953.1|3
1645039030000|2022-02-16 19:17:10|11969|11954|11970.5|11955.5|11970.5|11955.5|11969|11954|10
1645039040000|2022-02-16 19:17:20|11970.1|11955.1|11970|11955|11970.1|11955.1|11970|11955|0
1645039050000|2022-02-16 19:17:30|11969.5|11954.5|11966.9|11951.9|11969.5|11954.5|11966.9|11951.9|1
1645039060000|2022-02-16 19:17:40|11967.4|11952.4|11967.6|11952.6|11967.6|11952.6|11967.4|11952.4|8
1645039070000|2022-02-16 19:17:50|11966.6|11951.6|11967.6|11952.6|11967.6|11952.6|11966.6|11951.6|0
1645039080000|2022-02-16 19:18:00|11967.5|11952.5|11972.9|11957.9|11973|11958|11967.3|11952.3|7
1645039090000|2022-02-16 19:18:10|11972.4|11957.4|11972.5|11957.5|11973|11958|11972.4|11957.4|2
1645039100000|2022-02-16 19:18:20|11973|11958|11974.5|11959.5|11974.9|11959.9|11973|11958|0
1645039110000|2022-02-16 19:18:30|11975.5|11960.5|11974.4|11959.4|11975.5|11960.5|11974.4|11959.4|1
1645039120000|2022-02-16 19:18:40|11974|11959|11974|11959|11974|11959|11974|11959|0
1645039140000|2022-02-16 19:19:00|11974.5|11959.5|11974.5|11959.5|11976.5|11961.5|11974.5|11959.5|0
1645039150000|2022-02-16 19:19:10|11974.6|11959.6|11974.5|11959.5|11974.6|11959.6|11974.5|11959.5|2
1645039170000|2022-02-16 19:19:30|11974.6|11959.6|11973.6|11958.6|11974.6|11959.6|11973.6|11958.6|3
1645039180000|2022-02-16 19:19:40|||||||||1
1645039190000|2022-02-16 19:19:50|11975.5|11960.5|11993.5|11978.5|11994|11979|11975.5|11960.5|7
1645063200000|2022-02-17 02:00:00|11984.9|11969.9|11984.4|11969.4|11986.8|11971.8|11984.4|11969.4|0
1645063210000|2022-02-17 02:00:10|11985.8|11970.8|11986.8|11971.8|11986.8|11971.8|11985.8|11970.8|0
1645063220000|2022-02-17 02:00:20|11987.3|11972.3|11988.3|11973.3|11988.3|11973.3|11987.3|11972.3|1
1645063240000|2022-02-17 02:00:40|11988.2|11973.2|11988.3|11973.3|11988.3|11973.3|11987.8|11972.8|0
1645063250000|2022-02-17 02:00:50|11988.8|11973.8|12001.6|11976.6|12001.6|11976.6|11988.8|11973.8|2
1645063260000|2022-02-17 02:01:00|11999.3|11974.3|11996.8|11981.8|11999.3|11981.8|11993.3|11974.3|0
1645063280000|2022-02-17 02:01:20|11996.9|11981.9|11998.8|11983.8|11998.8|11983.8|11996.9|11981.9|0
1645063290000|2022-02-17 02:01:30|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|11997.8|11982.8|0
1645063300000|2022-02-17 02:01:40|11998.8|11983.8|11998.8|11983.8|11998.8|11983.8|11998.8|11983.8|0
1645063310000|2022-02-17 02:01:50|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|11998.7|11983.7|0
1645063330000|2022-02-17 02:02:10|11997.8|11982.8|11999.3|11984.3|11999.3|11984.3|11996.3|11981.3|1
1645063340000|2022-02-17 02:02:20|11999.8|11984.8|12005.3|11990.3|12009.3|11994.3|11999.8|11984.8|2
1645063370000|2022-02-17 02:02:50|12005.8|11990.8|12007.2|11992.2|12007.2|11992.2|12005.8|11990.8|0
1645063430000|2022-02-17 02:03:50|12007.3|11992.3|12009.3|11994.3|12009.3|11994.3|12007.3|11992.3|6
1645063450000|2022-02-17 02:04:10|12009.7|11994.7|12008.8|11993.8|12009.7|11994.7|12008.8|11993.8|0
1645063500000|2022-02-17 02:05:00|12008.7|11993.7|12006.3|11991.3|12008.7|11993.7|12006.3|11991.3|0
1645063510000|2022-02-17 02:05:10|12006.2|11991.2|12005.7|11990.7|12006.8|11991.8|12003.8|11988.8|0
1645063520000|2022-02-17 02:05:20|12005.6|11990.6|12003.2|11988.2|12005.6|11990.6|12003.2|11988.2|0
1645063530000|2022-02-17 02:05:30|12003.3|11988.3|12003.7|11988.7|12004.7|11989.7|12003.3|11988.3|0
1645063540000|2022-02-17 02:05:40|12003.2|11988.2|12001.2|11986.2|12003.2|11988.2|12001.2|11986.2|0
1645063550000|2022-02-17 02:05:50|11997.2|11982.2|11996.7|11981.7|11997.2|11982.2|11996.7|11981.7|1
1645063560000|2022-02-17 02:06:00|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|0
1645063570000|2022-02-17 02:06:10|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|11994.2|11979.2|6
1645063590000|2022-02-17 02:06:30|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|0
1645063620000|2022-02-17 02:07:00|11995.7|11980.7|11995.8|11980.8|11995.8|11980.8|11995.7|11980.7|0
1645063630000|2022-02-17 02:07:10|11994.7|11979.7|11996.3|11981.3|11996.3|11981.3|11994.3|11979.3|0
1645063640000|2022-02-17 02:07:20|11996.4|11981.4|11997.3|11982.3|11997.3|11982.3|11996.4|11981.4|0
1645063650000|2022-02-17 02:07:30|12002.4|11987.4|12002.7|11987.7|12007.8|11987.7|12002.4|11982.8|1
1645063660000|2022-02-17 02:07:40|12002.5|11987.5|12006.1|11991.1|12006.2|11991.2|12002.5|11987.5|1
1645063670000|2022-02-17 02:07:50|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|7
1645063690000|2022-02-17 02:08:10|12005.7|11990.7|12005.7|11990.7|12005.7|11990.7|12005.7|11990.7|0
1645063720000|2022-02-17 02:08:40|12005.6|11990.6|12003.7|11988.7|12005.6|11990.6|12003.7|11988.7|0
1645063760000|2022-02-17 02:09:20|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|0
1645063780000|2022-02-17 02:09:40|12001.8|11986.8|12001.8|11986.8|12001.8|11986.8|12001.8|11986.8|0
1645063790000|2022-02-17 02:09:50|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|12004.2|11989.2|0
1645063800000|2022-02-17 02:10:00|12004.1|11989.1|12003.2|11988.2|12004.1|11989.1|12002.3|11987.3|0
1645063810000|2022-02-17 02:10:10|12003.7|11988.7|12003.2|11988.2|12003.7|11988.7|12003.2|11988.2|0
1645063830000|2022-02-17 02:10:30|12003.7|11988.7|12003.7|11988.7|12003.7|11988.7|12003.7|11988.7|0
1645063930000|2022-02-17 02:12:10|12007.2|11992.2|12008.7|11993.7|12008.7|11993.7|12007.2|11992.2|0
1645063970000|2022-02-17 02:12:50|12008.2|11993.2|12008.2|11993.2|12008.2|11993.2|12008.2|11993.2|0
1645063980000|2022-02-17 02:13:00|12008.7|11993.7|12008.7|11993.7|12008.7|11993.7|12008.7|11993.7|0
1645064000000|2022-02-17 02:13:20|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|8
1645064010000|2022-02-17 02:13:30|12009.7|11994.7|12010.1|11995.1|12010.1|11995.1|12009.7|11994.7|0
1645064060000|2022-02-17 02:14:20|12010.6|11995.6|12010.6|11995.6|12010.6|11995.6|12010.6|11995.6|0
1645064070000|2022-02-17 02:14:30|12010.7|11995.7|12010.6|11995.6|12010.7|11995.7|12010.6|11995.6|0
1645064090000|2022-02-17 02:14:50|12012|11997|12012.1|11997.1|12012.1|11997.1|12012|11997|3
1645064100000|2022-02-17 02:15:00|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|1
1645064110000|2022-02-17 02:15:10|12015.1|12000.1|12015.1|12000.1|12015.1|12000.1|12015.1|12000.1|1
1645064130000|2022-02-17 02:15:30|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|0
1645064170000|2022-02-17 02:16:10|12014.6|11999.6|12014.6|11999.6|12014.6|11999.6|12014.6|11999.6|0
1645064180000|2022-02-17 02:16:20|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|0
1645064190000|2022-02-17 02:16:30|12014.6|11999.6|12023.1|12008.1|12023.1|12008.1|12014.6|11999.6|0
1645064200000|2022-02-17 02:16:40|12023.3|12008.3|12028.6|12013.6|12028.6|12013.6|12023.3|12008.3|0
1645064220000|2022-02-17 02:17:00|12029|12014|12027.6|12012.6|12029|12014|12027.6|12012.6|0
1645064240000|2022-02-17 02:17:20|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|0
1645064330000|2022-02-17 02:18:50|12022|12007|12026.5|12011.5|12026.5|12011.5|12022|12007|0
1645064340000|2022-02-17 02:19:00|12027|12012|12026.5|12011.5|12027|12012|12026.5|12011.5|0
1645064360000|2022-02-17 02:19:20|12026.1|12011.1|12024.1|12009.1|12026.1|12011.1|12024.1|12009.1|0
1645064420000|2022-02-17 02:20:20|12024.3|12009.3|12026.7|12011.7|12026.7|12011.7|12024.3|12009.3|0
1645064430000|2022-02-17 02:20:30|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|0
1645064450000|2022-02-17 02:20:50|12029.1|12014.1|12029.1|12014.1|12029.1|12014.1|12029.1|12014.1|0
1645064470000|2022-02-17 02:21:10|12029.5|12014.5|12037.1|12022.1|12037.1|12022.1|12029.5|12014.5|0
1645064480000|2022-02-17 02:21:20|12041.6|12016.6|12028.3|12013.3|12041.6|12016.6|12028.3|12013.3|1
1645064490000|2022-02-17 02:21:30|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|0
1645064550000|2022-02-17 02:22:30|12031.2|12016.2|12026.6|12011.6|12031.2|12016.2|12024.6|12009.6|0
1645064590000|2022-02-17 02:23:10|12026.3|12011.3|12020.2|12005.2|12026.3|12011.3|12020.2|12005.2|0
1645064650000|2022-02-17 02:24:10|12020.6|12005.6|12020.6|12005.6|12020.6|12005.6|12020.6|12005.6|0
1645064670000|2022-02-17 02:24:30|12019.6|12004.6|12019.6|12004.6|12019.6|12004.6|12019.6|12004.6|1
1645064820000|2022-02-17 02:27:00|12020.1|12005.1|12020.1|12005.1|12020.1|12005.1|12020.1|12005.1|0
1645064870000|2022-02-17 02:27:50|12019.1|12004.1|12019.1|12004.1|12019.1|12004.1|12019.1|12004.1|0
1645065000000|2022-02-17 02:30:00|12019.6|12004.6|12026.1|12011.1|12026.6|12011.6|12017.1|12002.1|5
1645065010000|2022-02-17 02:30:10|12026.2|12011.2|12032.5|12017.5|12033.1|12018.1|12025.1|12010.1|2
1645065020000|2022-02-17 02:30:20|12032.4|12017.4|12035|12020|12035|12020|12027.3|12012.3|2
1645065030000|2022-02-17 02:30:30|12034.5|12019.5|12034|12019|12034.5|12019.5|12034|12019|0
1645065110000|2022-02-17 02:31:50|12033|12018|12033|12018|12033|12018|12033|12018|0
1645065120000|2022-02-17 02:32:00|12033.1|12018.1|12035.4|12020.4|12035.5|12020.5|12033.1|12018.1|0
1645065130000|2022-02-17 02:32:10|12034|12019|12034|12019|12034|12019|12034|12019|0
1645065160000|2022-02-17 02:32:40|12036.5|12021.5|12035|12020|12038|12022.4|12031|12013|3
1645065170000|2022-02-17 02:32:50|12035.5|12020.5|12040.9|12025.9|12041.9|12026.9|12035.5|12020.5|5
1645065180000|2022-02-17 02:33:00|12044.2|12019.2|12044.2|12019.2|12044.2|12019.2|12044.2|12019.2|0
1645065190000|2022-02-17 02:33:10|12040.5|12015.5|12040.5|12015.5|12040.5|12015.5|12040.5|12015.5|0
1645065200000|2022-02-17 02:33:20|12038.6|12013.6|12044.7|12007.2|12044.7|12013.6|12038.6|12007.2|0
1645065270000|2022-02-17 02:34:30|12039|12014|12039.6|12014.6|12039.6|12014.6|12039|12014|0
1645065280000|2022-02-17 02:34:40|12041.4|12016.4|12041.4|12016.4|12041.4|12016.4|12041.4|12016.4|0
1645065300000|2022-02-17 02:35:00|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|0
1645065310000|2022-02-17 02:35:10|12041.9|12016.9|12036.9|12021.9|12041.9|12021.9|12036.9|12016.9|0
1645065380000|2022-02-17 02:36:20|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|0
1645065400000|2022-02-17 02:36:40|12036.9|12021.9|12036.9|12021.9|12036.9|12021.9|12036.9|12021.9|0
1645065470000|2022-02-17 02:37:50|12037.4|12022.4|12033.9|12018.9|12037.4|12022.4|12033.9|12018.9|0
1645065500000|2022-02-17 02:38:20|12036.9|12021.9|12036.4|12021.4|12036.9|12021.9|12035.9|12020.9|0
1645065510000|2022-02-17 02:38:30|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|0
1645065540000|2022-02-17 02:39:00|12035.8|12020.8|12034.9|12019.9|12035.8|12020.8|12034.9|12019.9|0
1645065640000|2022-02-17 02:40:40|12038.4|12023.4|12038.4|12023.4|12038.4|12023.4|12038.4|12023.4|0
1645065650000|2022-02-17 02:40:50|12038.3|12023.3|12036.9|12021.9|12038.3|12023.3|12036.9|12021.9|0
1645065710000|2022-02-17 02:41:50|12037|12022|12038.4|12023.4|12038.4|12023.4|12037|12022|0
1645065720000|2022-02-17 02:42:00|12038.6|12023.6|12040.4|12025.4|12043.4|12028.4|12038.6|12023.6|0
1645065730000|2022-02-17 02:42:10|12037.9|12022.9|12037.9|12022.9|12037.9|12022.9|12037.9|12022.9|0
1645065740000|2022-02-17 02:42:20|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|0
1645065750000|2022-02-17 02:42:30|12037.1|12022.1|12026.3|12011.3|12037.1|12022.1|12026.3|12011.3|0
1645065760000|2022-02-17 02:42:40|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|0
1645065780000|2022-02-17 02:43:00|12021.4|11996.4|12017.4|12002.4|12021.4|12002.4|12017.4|11996.4|0
1645065870000|2022-02-17 02:44:30|12014.9|11999.9|12023.4|12008.4|12023.4|12008.4|12014.9|11999.9|0
1645065910000|2022-02-17 02:45:10|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|0
1645065960000|2022-02-17 02:46:00|12022.4|12007.4|12022.4|12007.4|12022.4|12007.4|12022.4|12007.4|0
1645066030000|2022-02-17 02:47:10|12022.3|12007.3|12020.9|12005.9|12022.3|12007.3|12020.9|12005.9|0
1645066090000|2022-02-17 02:48:10|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|0
1645066100000|2022-02-17 02:48:20|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|0
1645066110000|2022-02-17 02:48:30|12020|12005|12020.9|12005.9|12020.9|12005.9|12020|12005|0
1645066120000|2022-02-17 02:48:40|12021.2|12006.2|12017.9|12002.9|12021.2|12006.2|12017.9|12002.9|0
1645066130000|2022-02-17 02:48:50|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|0
1645066520000|2022-02-17 02:55:20|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|0
1645066530000|2022-02-17 02:55:30|12022.8|12007.8|12021.9|12006.9|12022.8|12007.8|12020.9|12005.9|0
1645066600000|2022-02-17 02:56:40|12022.9|12007.9|12018.3|12003.3|12022.9|12007.9|12018.3|12003.3|0
1645066680000|2022-02-17 02:58:00|12018.5|12003.5|12020.9|12005.9|12020.9|12005.9|12018.5|12003.5|0
1645066820000|2022-02-17 03:00:20|12020.8|12005.8|12018.4|12003.4|12020.8|12005.8|12018.4|12003.4|0
1645066840000|2022-02-17 03:00:40|12015.9|12000.9|12013.4|11998.4|12015.9|12000.9|12013.4|11998.4|0
1645066870000|2022-02-17 03:01:10|12013.2|11998.2|12011.4|11996.4|12013.2|11998.2|12011.4|11996.4|0
1645066880000|2022-02-17 03:01:20|12011.3|11996.3|12009.4|11994.4|12011.3|11996.3|12008.4|11993.4|0
1645066890000|2022-02-17 03:01:30|12009.5|11994.5|12012.4|11997.4|12012.4|11997.4|12009.5|11994.5|0
1645066900000|2022-02-17 03:01:40|12012.9|11997.9|12012.9|11997.9|12012.9|11997.9|12012.9|11997.9|0
1645066910000|2022-02-17 03:01:50|12012.8|11997.8|12012.4|11997.4|12012.8|11997.8|12012.4|11997.4|0
1645066930000|2022-02-17 03:02:10|12012.9|11997.9|12012.9|11997.9|12012.9|11997.9|12012.9|11997.9|0
1645066990000|2022-02-17 03:03:10|12014.9|11999.9|12016.9|12001.9|12016.9|12001.9|12014.9|11999.9|0
1645067000000|2022-02-17 03:03:20|12017.4|12002.4|12018.4|12003.4|12018.4|12003.4|12017.4|12002.4|0
1645067010000|2022-02-17 03:03:30|12018.9|12003.9|12022.5|12007.5|12022.5|12007.5|12018.9|12003.9|0
1645067020000|2022-02-17 03:03:40|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|0
1645067040000|2022-02-17 03:04:00|12023.9|12008.9|12024.4|12009.4|12024.4|12009.4|12023.9|12008.9|0
1645067150000|2022-02-17 03:05:50|12024.1|12009.1|12020.9|12005.9|12024.1|12009.1|12020.9|12005.9|0
1645067160000|2022-02-17 03:06:00|12020.3|12005.3|12017.4|12002.4|12020.3|12005.3|12012.6|11997.6|0
1645067180000|2022-02-17 03:06:20|12017.3|12002.3|12013.9|11998.9|12017.3|12002.3|12013.9|11998.9|0
1645067230000|2022-02-17 03:07:10|12011.9|11996.9|12011.9|11996.9|12011.9|11996.9|12011.9|11996.9|0
1645067260000|2022-02-17 03:07:40|12011.8|11996.8|12008.4|11993.4|12011.8|11996.8|12008.4|11993.4|0
1645067280000|2022-02-17 03:08:00|12008.6|11993.6|12013.9|11998.9|12013.9|11998.9|12008.6|11993.6|0
1645067290000|2022-02-17 03:08:10|12018.9|11993.9|12020.4|11995.4|12020.4|11995.4|12018.9|11993.9|0
1645067300000|2022-02-17 03:08:20|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|0
1645067320000|2022-02-17 03:08:40|12014|11999|12015.9|12000.9|12015.9|12000.9|12014|11999|0
1645067380000|2022-02-17 03:09:40|12017.7|12002.7|12019.4|12004.4|12019.4|12004.4|12017.7|12002.7|2
1645067410000|2022-02-17 03:10:10|12019.3|12004.3|12017.9|12002.9|12019.3|12004.3|12017.9|12002.9|0
1645067430000|2022-02-17 03:10:30|12018|12003|12018|12003|12018|12003|12018|12003|7
1645067440000|2022-02-17 03:10:40|12017|12002|12012.5|11997.5|12017|12002|12012.5|11997.5|7
1645067450000|2022-02-17 03:10:50|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|0
1645067460000|2022-02-17 03:11:00|12015.1|12000.1|12015.1|12000.1|12015.1|12000.1|12015.1|12000.1|0
1645067470000|2022-02-17 03:11:10|12015.6|12000.6|12015.6|12000.6|12015.6|12000.6|12015.6|12000.6|0
1645067530000|2022-02-17 03:12:10|12016.6|12001.6|12018.1|12003.1|12020.6|12005.6|12016.6|12001.6|0
1645067540000|2022-02-17 03:12:20|12017.6|12002.6|12015.6|12000.6|12017.6|12002.6|12015.6|12000.6|0
1645067550000|2022-02-17 03:12:30|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|0
1645067580000|2022-02-17 03:13:00|12020.1|12005.1|12021.6|12006.6|12022.6|12007.6|12018.1|12003.1|0
1645067590000|2022-02-17 03:13:10|12025.1|12010.1|12034.4|12019.4|12034.5|12019.5|12024.6|12009.6|0
1645067610000|2022-02-17 03:13:30|12032|12017|12031|12016|12032|12017|12031|12016|0
1645067710000|2022-02-17 03:15:10|12031.1|12016.1|12031.1|12016.1|12031.1|12016.1|12031.1|12016.1|0
1645067730000|2022-02-17 03:15:30|12031|12016|12031|12016|12031|12016|12031|12016|0
1645067750000|2022-02-17 03:15:50|12031.1|12016.1|12031.1|12016.1|12031.1|12016.1|12031.1|12016.1|0
1645067820000|2022-02-17 03:17:00|12030.9|12015.9|12027.6|12012.6|12030.9|12015.9|12027.6|12012.6|0
1645067840000|2022-02-17 03:17:20|12029.6|12014.6|12030.5|12015.5|12030.6|12015.6|12029.6|12014.6|0
1645067870000|2022-02-17 03:17:50|12030|12015|12030|12015|12030|12015|12030|12015|0
1645067900000|2022-02-17 03:18:20|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|0
1645067930000|2022-02-17 03:18:50|12020.6|12005.6|12020.6|12005.6|12020.6|12005.6|12020.6|12005.6|0
1645067960000|2022-02-17 03:19:20|12025.6|12000.6|12026.1|12001.1|12026.1|12001.1|12025.6|12000.6|0
1645067970000|2022-02-17 03:19:30|12020.6|12005.6|12020.6|12005.6|12020.6|12005.6|12020.6|12005.6|0
1645068010000|2022-02-17 03:20:10|12025.6|12000.6|12029|12004|12029|12007.5|12021.1|12000.6|2
1645068110000|2022-02-17 03:21:50|12029.6|12014|12029.6|12014.6|12029.6|12014.6|12029.6|12014|0
1645068120000|2022-02-17 03:22:00|12030|12015|12030|12015|12030|12015|12030|12015|0
1645068140000|2022-02-17 03:22:20|12029.9|12014.9|12028|12013|12029.9|12014.9|12028|12013|0
1645068260000|2022-02-17 03:24:20|12028.1|12013.1|12036.4|12021.4|12036.5|12021.5|12028.1|12013.1|0
1645068270000|2022-02-17 03:24:30|12035|12020|12035|12020|12035|12020|12035|12020|0
1645068290000|2022-02-17 03:24:50|12036|12021|12036|12021|12036|12021|12036|12021|0
1645068330000|2022-02-17 03:25:30|12035.6|12020.6|12031.5|12016.5|12035.6|12020.6|12027.5|12012.5|0
1645068340000|2022-02-17 03:25:40|12028|12013|12032|12017|12035|12020|12028|12013|1
1645068360000|2022-02-17 03:26:00|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|0
1645068370000|2022-02-17 03:26:10|12033.5|12018.5|12032.5|12017.5|12036.5|12021.5|12032.5|12017.5|1
1645068390000|2022-02-17 03:26:30|12035|12020|12034.5|12019.5|12035|12020|12034|12019|1
1645068400000|2022-02-17 03:26:40|12034|12019|12034|12019|12034|12019|12034|12019|0
1645068480000|2022-02-17 03:28:00|12035.5|12020.5|12053.1|12038.1|12053.1|12038.1|12035.5|12020.5|1
1645068510000|2022-02-17 03:28:30|12054.1|12039.1|12054.1|12039.1|12054.1|12039.1|12054.1|12039.1|0
1645068600000|2022-02-17 03:30:00|12054|12039|12054|12039|12054|12039|12054|12039|0
1645068630000|2022-02-17 03:30:30|12050.6|12035.6|12050.1|12035.1|12050.6|12035.6|12050.1|12035.1|5
1645068660000|2022-02-17 03:31:00|12043.4|12028.4|12040.1|12025.1|12043.4|12028.4|12040.1|12025.1|2
1645068930000|2022-02-17 03:35:30|12040|12025|12040|12025|12040|12025|12040|12025|0
1645069340000|2022-02-17 03:42:20|12040.1|12025.1|12040.1|12025.1|12040.1|12025.1|12040.1|12025.1|0
1645069350000|2022-02-17 03:42:30|12041|12026|12041|12026|12041|12026|12041|12026|0
1645069740000|2022-02-17 03:49:00|12041.5|12026.5|12041.6|12026.6|12041.6|12026.6|12041.5|12026.5|0
1645069750000|2022-02-17 03:49:10|12043|12028|12043|12028|12043|12028|12043|12028|0
1645069770000|2022-02-17 03:49:30|12041.5|12026.5|12040.5|12025.5|12041.5|12026.5|12040.5|12025.5|0
1645069990000|2022-02-17 03:53:10|12041|12016|12041|12016|12041|12016|12041|12016|0
1645070010000|2022-02-17 03:53:30|12047.2|12009.7|12047.2|12009.7|12047.2|12009.7|12047.2|12009.7|0
1645070020000|2022-02-17 03:53:40|12046.2|12008.7|12046.2|12008.7|12046.2|12008.7|12046.2|12008.7|0
1645070030000|2022-02-17 03:53:50|12045.7|12008.2|12045.7|12008.2|12045.7|12008.2|12045.7|12008.2|0
1645070100000|2022-02-17 03:55:00|12028|12013|12025.5|12010.5|12028|12013|12025.5|12010.5|0
1645070110000|2022-02-17 03:55:10|12025.2|12010.2|12016|12001|12025.2|12010.2|12016|12001|0
1645070120000|2022-02-17 03:55:20|12014|11999|12013.5|11998.5|12014|11999|12013.5|11998.5|0
1645070130000|2022-02-17 03:55:30|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|0
1645070140000|2022-02-17 03:55:40|12012|11997|12012|11997|12012|11997|12012|11997|1
1645070230000|2022-02-17 03:57:10|12011.9|11996.9|12010.5|11995.5|12011.9|11996.9|12010.5|11995.5|0
1645070250000|2022-02-17 03:57:30|12010|11995|12010|11995|12010|11995|12010|11995|0
1645070260000|2022-02-17 03:57:40|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|1
1645070280000|2022-02-17 03:58:00|12008.6|11993.6|12011|11996|12011|11996|12008.6|11993.6|0
1645070300000|2022-02-17 03:58:20|12011.1|11996.1|12011.1|11996.1|12011.1|11996.1|12011.1|11996.1|0
1645070310000|2022-02-17 03:58:30|12012|11997|12012|11997|12012|11997|12012|11997|0
1645070330000|2022-02-17 03:58:50|12012.1|11997.1|12012|11997|12012.1|11997.1|12012|11997|6
1645070350000|2022-02-17 03:59:10|12012.1|11997.1|12012.1|11997.1|12012.1|11997.1|12012.1|11997.1|4
1645070370000|2022-02-17 03:59:30|||||||||8
1645070400000|2022-02-17 04:00:00|12012|11997|12012|11997|12012|11997|12012|11997|0
1645070630000|2022-02-17 04:03:50|12012.1|11997.1|12013.5|11998.5|12013.5|11998.5|12012.1|11997.1|0
1645070640000|2022-02-17 04:04:00|12032.5|12007.5|12038.8|12001.3|12038.9|12007.5|12032.5|12001.3|0
1645070650000|2022-02-17 04:04:10|12039.8|12002.3|12039.8|12002.3|12039.8|12002.3|12039.8|12002.3|0
1645070670000|2022-02-17 04:04:30|12039.9|12002.4|12040.8|12003.3|12040.8|12003.3|12039.9|12002.4|0
1645070680000|2022-02-17 04:04:40|12040.9|12003.4|12040.9|12003.4|12040.9|12003.4|12040.9|12003.4|0
1645070700000|2022-02-17 04:05:00|12043.2|12005.7|12043.2|12005.7|12043.2|12005.7|12043.2|12005.7|0
1645070720000|2022-02-17 04:05:20|12045.3|12007.8|12045.3|12007.8|12045.3|12007.8|12045.3|12007.8|0
1645070740000|2022-02-17 04:05:40|12039.1|12014.1|12039.1|12014.1|12039.1|12014.1|12039.1|12014.1|0
1645070760000|2022-02-17 04:06:00|12040|12015|12040|12015|12040|12015|12040|12015|0
1645070810000|2022-02-17 04:06:50|12040.1|12015.1|12041|12016|12041|12016|12040.1|12015.1|0
1645070830000|2022-02-17 04:07:10|12041.5|12016.5|12041.5|12016.5|12041.5|12016.5|12041.5|12016.5|0
1645070860000|2022-02-17 04:07:40|12036.2|12021.2|12031|12016|12036.2|12021.2|12031|12016|0
1645070880000|2022-02-17 04:08:00|12030.1|12015.1|12029.5|12014.5|12031.5|12016.5|12029|12014|2
1645070960000|2022-02-17 04:09:20|12030.5|12015.5|12030.5|12015.5|12030.5|12015.5|12030.5|12015.5|0
1645070970000|2022-02-17 04:09:30|12030.8|12015.8|12037|12022|12037|12022|12030.8|12015.8|0
1645070980000|2022-02-17 04:09:40|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|0
1645071000000|2022-02-17 04:10:00|12037.3|12022.3|12034|12019|12037.3|12022.3|12034|12019|0
1645071010000|2022-02-17 04:10:10|12038.7|12013.7|12038.7|12013.7|12038.7|12013.7|12038.7|12013.7|0
1645071030000|2022-02-17 04:10:30|12034.5|12009.5|12034.5|12009.5|12034.5|12009.5|12034.5|12009.5|0
1645071200000|2022-02-17 04:13:20|12030.5|12015.5|12030.5|12015.5|12030.5|12015.5|12030.5|12015.5|0
1645071210000|2022-02-17 04:13:30|12030|12015|12029.9|12014.9|12030|12015|12029.9|12014.9|0
1645071220000|2022-02-17 04:13:40|12028|12013|12028|12013|12028|12013|12028|12013|0
1645071260000|2022-02-17 04:14:20|12024|12009|12024|12009|12024|12009|12024|12009|0
1645071280000|2022-02-17 04:14:40|12024.5|12009.5|12024.7|12009.7|12024.7|12009.7|12024.5|12009.5|0
1645071290000|2022-02-17 04:14:50|12027.5|12012.5|12027|12012|12027.5|12012.5|12027|12012|0
1645071370000|2022-02-17 04:16:10|12026|12011|12026|12011|12026|12011|12026|12011|0
1645071440000|2022-02-17 04:17:20|12027|12012|12027|12012|12027|12012|12027|12012|0
1645071450000|2022-02-17 04:17:30|12025.5|12010.5|12024.5|12009.5|12025.5|12010.5|12024.5|12009.5|0
1645071460000|2022-02-17 04:17:40|12023|12008|12023|12008|12023|12008|12023|12008|0
1645071470000|2022-02-17 04:17:50|12022.1|12007.1|12024.5|12009.5|12024.5|12009.5|12022.1|12007.1|0
1645071480000|2022-02-17 04:18:00|12024.6|12009.6|12026|12011|12026|12011|12024.6|12009.6|0
1645071500000|2022-02-17 04:18:20|12025|12010|12025|12010|12025|12010|12025|12010|0
1645071520000|2022-02-17 04:18:40|12024.5|12009.5|12024.5|12009.5|12024.5|12009.5|12024.5|12009.5|0
1645071530000|2022-02-17 04:18:50|12024|12009|12023.5|12008.5|12024|12009|12023.5|12008.5|0
1645071540000|2022-02-17 04:19:00|12023|12008|12025.5|12010.5|12025.5|12010.5|12022|12007|0
1645071550000|2022-02-17 04:19:10|12027.5|12012.5|12027.5|12012.5|12027.5|12012.5|12027.5|12012.5|0
1645071570000|2022-02-17 04:19:30|12026|12011|12026|12011|12026|12011|12026|12011|0
1645071580000|2022-02-17 04:19:40|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|0
1645071590000|2022-02-17 04:19:50|12025.6|12010.6|12026.5|12011.5|12026.5|12011.5|12025.6|12010.6|0
1645071600000|2022-02-17 04:20:00|12027|12012|12027|12012|12027|12012|12027|12012|0
1645071610000|2022-02-17 04:20:10|12026.5|12011.5|12032.5|12017.5|12032.5|12017.5|12026.5|12011.5|0
1645071650000|2022-02-17 04:20:50|12031.5|12016.5|12031.4|12016.4|12031.5|12016.5|12031.4|12016.4|0
1645071660000|2022-02-17 04:21:00|12029|12014|12029|12014|12029|12014|12029|12014|0
1645071740000|2022-02-17 04:22:20|12028.5|12013.5|12028.5|12013.5|12028.5|12013.5|12028.5|12013.5|0
1645071750000|2022-02-17 04:22:30|12028|12013|12028|12013|12028|12013|12028|12013|0
1645071800000|2022-02-17 04:23:20|12027.9|12012.9|12024|12009|12027.9|12012.9|12024|12009|0
1645071820000|2022-02-17 04:23:40|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|0
1645071840000|2022-02-17 04:24:00|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|12023.5|12008.5|0
1645071850000|2022-02-17 04:24:10|12026|12011|12026|12011|12026|12011|12026|12011|0
1645071880000|2022-02-17 04:24:40|12027|12012|12027|12012|12027|12012|12027|12012|0
1645071920000|2022-02-17 04:25:20|12031.6|12006.6|12025|12000|12031.6|12006.6|12025|12000|0
1645071930000|2022-02-17 04:25:30|12025.5|12000.5|12025.5|12000.5|12025.5|12000.5|12025.5|12000.5|0
1645071950000|2022-02-17 04:25:50|12026|12001|12026|12001|12026|12001|12026|12001|0
1645072020000|2022-02-17 04:27:00|12025.8|12000.8|12018.4|12003.4|12025.8|12003.4|12018.4|11998.5|0
1645072030000|2022-02-17 04:27:10|12017|12002|12017|12002|12017|12002|12017|12002|0
1645072050000|2022-02-17 04:27:30|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|0
1645072070000|2022-02-17 04:27:50|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|0
1645072090000|2022-02-17 04:28:10|12019.4|12004.4|12017|12002|12019.4|12004.4|12017|12002|0
1645072120000|2022-02-17 04:28:40|12016.5|12001.5|12016.5|12001.5|12016.5|12001.5|12016.5|12001.5|0
1645072130000|2022-02-17 04:28:50|12016|12001|12016|12001|12016|12001|12016|12001|0
1645072320000|2022-02-17 04:32:00|12016.4|12001.4|12023|12008|12023|12008|12016.4|12001.4|0
1645072330000|2022-02-17 04:32:10|12025.5|12010.5|12027|12012|12027|12012|12025.5|12010.5|0
1645072380000|2022-02-17 04:33:00|12030|12005|12030|12005|12030|12005|12030|12005|0
1645072430000|2022-02-17 04:33:50|12029|12004|12029|12004|12029|12004|12029|12004|0
1645072550000|2022-02-17 04:35:50|12034.2|11996.7|12034.2|11996.7|12034.2|11996.7|12034.2|11996.7|0
1645072580000|2022-02-17 04:36:20|12027.9|12002.9|12026.9|12001.9|12027.9|12002.9|12026.9|12001.9|0
1645072590000|2022-02-17 04:36:30|12026|12001|12032.4|11994.9|12032.4|12001|12026|11994.9|0
1645072600000|2022-02-17 04:36:40|12034.2|11996.7|12034.2|11996.7|12034.2|11996.7|12034.2|11996.7|0
1645072690000|2022-02-17 04:38:10|12018|12003|12018|12003|12018|12003|12018|12003|0
1645072700000|2022-02-17 04:38:20|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|0
1645072730000|2022-02-17 04:38:50|12016.5|12001.5|12016.5|12001.5|12016.5|12001.5|12016.5|12001.5|0
1645072740000|2022-02-17 04:39:00|12016|12001|12016|12001|12016|12001|12016|12001|0
1645072760000|2022-02-17 04:39:20|12016.1|12001.1|12018|12003|12018|12003|12016.1|12001.1|0
1645072770000|2022-02-17 04:39:30|12017|12002|12017|12002|12017|12002|12017|12002|0
1645072830000|2022-02-17 04:40:30|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|4
1645072860000|2022-02-17 04:41:00|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|0
1645072870000|2022-02-17 04:41:10|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|0
1645072980000|2022-02-17 04:43:00|12015.5|12000.5|12013.5|11998.5|12016|12001|12013.5|11998.5|0
1645073000000|2022-02-17 04:43:20|12013.4|11998.4|12012.5|11997.5|12013.4|11998.4|12012.5|11997.5|0
1645073030000|2022-02-17 04:43:50|12021.4|12006.4|12020|12005|12023|12008|12020|12005|1
1645073240000|2022-02-17 04:47:20|12017|12002|12017.1|12002.1|12017.1|12002.1|12017|12002|0
1645073250000|2022-02-17 04:47:30|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|0
1645073440000|2022-02-17 04:50:40|12023|12008|12023.5|12008.5|12023.5|12008.5|12023|12008|0
1645073520000|2022-02-17 04:52:00|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|0
1645073600000|2022-02-17 04:53:20|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|0
1645073640000|2022-02-17 04:54:00|12021.4|12006.4|12021.4|12006.4|12021.4|12006.4|12021.4|12006.4|0
1645073680000|2022-02-17 04:54:40|12021.6|12006.6|12022.4|12007.4|12023.4|12008.4|12021.6|12006.6|0
1645073810000|2022-02-17 04:56:50|12024.9|12009.9|12023.4|12008.4|12024.9|12009.9|12023.4|12008.4|0
1645073830000|2022-02-17 04:57:10|12023.5|12008.5|12023.5|12008.5|12023.9|12008.9|12023.4|12008.4|0
1645073840000|2022-02-17 04:57:20|12023.9|12008.9|12023.4|12008.4|12023.9|12008.9|12023.4|12008.4|0
1645073870000|2022-02-17 04:57:50|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|0
1645073880000|2022-02-17 04:58:00|12023.4|12008.4|12017.9|12002.9|12023.4|12008.4|12017.9|12002.9|0
1645073890000|2022-02-17 04:58:10|12016.9|12001.9|12021.9|12006.9|12021.9|12006.9|12016.9|12001.9|0
1645074000000|2022-02-17 05:00:00|12021.4|12006.4|12020.9|12005.9|12021.4|12006.4|12020.9|12005.9|0
1645074100000|2022-02-17 05:01:40|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|0
1645074180000|2022-02-17 05:03:00|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|1
1645074190000|2022-02-17 05:03:10|12018.1|12003.1|12022.4|12007.4|12022.4|12007.4|12018.1|12003.1|0
1645074240000|2022-02-17 05:04:00|12022.3|12007.3|12015.9|12000.9|12022.3|12007.3|12015.9|12000.9|0
1645074550000|2022-02-17 05:09:10|12016|12001|12016|12001|12016.9|12001.9|12015.9|12000.9|0
1645074570000|2022-02-17 05:09:30|12016.4|12001.4|12016.4|12001.4|12016.4|12001.4|12016.4|12001.4|0
1645074710000|2022-02-17 05:11:50|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|0
1645074850000|2022-02-17 05:14:10|12012.3|11997.3|12012.8|11997.8|12012.8|11997.8|12012.3|11997.3|0
1645074860000|2022-02-17 05:14:20|12012.2|11997.2|12009.8|11994.8|12012.2|11997.2|12009.8|11994.8|0
1645074870000|2022-02-17 05:14:30|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|0
1645074950000|2022-02-17 05:15:50|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|2
1645074970000|2022-02-17 05:16:10|12009.3|11994.3|12010.2|11995.2|12010.3|11995.3|12009.3|11994.3|1
1645074980000|2022-02-17 05:16:20|12009.8|11994.8|12010.8|11995.8|12011.3|11996.3|12009.8|11994.8|6
1645075000000|2022-02-17 05:16:40|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|0
1645075020000|2022-02-17 05:17:00|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|12009.2|11994.2|0
1645075050000|2022-02-17 05:17:30|12009.7|11994.7|12009.2|11994.2|12009.7|11994.7|12009.2|11994.2|0
1645075070000|2022-02-17 05:17:50|12010.7|11995.7|12014.3|11999.3|12014.3|11999.3|12010.7|11995.7|1
1645075090000|2022-02-17 05:18:10|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|0
1645075100000|2022-02-17 05:18:20|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|0
1645075110000|2022-02-17 05:18:30|12012.7|11997.7|12015.9|12000.9|12015.9|12000.9|12012.7|11997.7|0
1645075120000|2022-02-17 05:18:40|12016.8|12001.8|12016.8|12001.8|12016.8|12001.8|12016.8|12001.8|0
1645075330000|2022-02-17 05:22:10|12017.2|12002.2|12021.9|12006.9|12021.9|12006.9|12017.2|12002.2|0
1645075360000|2022-02-17 05:22:40|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|0
1645075380000|2022-02-17 05:23:00|12024.9|12009.9|12024.9|12009.9|12024.9|12009.9|12024.9|12009.9|0
1645075460000|2022-02-17 05:24:20|12023.9|11998.9|12018.4|12003.4|12023.9|12003.4|12018.4|11998.9|0
1645075490000|2022-02-17 05:24:50|12023.3|11998.3|12021.8|11996.8|12023.3|11998.3|12021.8|11996.8|0
1645075500000|2022-02-17 05:25:00|12019.9|11994.9|12019.9|11994.9|12019.9|11994.9|12019.9|11994.9|0
1645075580000|2022-02-17 05:26:20|12019.4|11994.4|12019.4|11994.4|12019.4|11994.4|12019.4|11994.4|0
1645075640000|2022-02-17 05:27:20|12012.9|11997.9|12012.9|11997.9|12012.9|11997.9|12012.9|11997.9|0
1645075710000|2022-02-17 05:28:30|12019.4|11994.4|12011.4|11996.4|12019.4|11996.4|12011.4|11994.4|0
1645075730000|2022-02-17 05:28:50|12019.4|11994.4|12011.9|11996.9|12019.4|11999.2|12011.9|11994.4|0
1645075800000|2022-02-17 05:30:00|12013.1|11998.1|12029.9|12014.9|12029.9|12014.9|12013.1|11998.1|1
1645075810000|2022-02-17 05:30:10|12031.9|12016.9|12035.4|12020.4|12035.4|12020.4|12029|12014|0
1645075820000|2022-02-17 05:30:20|12032.9|12017.9|12033.4|12018.4|12033.5|12018.5|12032.9|12017.9|0
1645075830000|2022-02-17 05:30:30|12033.3|12018.3|12031.8|12016.8|12033.3|12018.3|12031.8|12016.8|0
1645075840000|2022-02-17 05:30:40|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|0
1645075860000|2022-02-17 05:31:00|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|0
1645075870000|2022-02-17 05:31:10|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|0
1645076080000|2022-02-17 05:34:40|12030.9|12015.9|12030.9|12015.9|12030.9|12015.9|12030.9|12015.9|0
1645076090000|2022-02-17 05:34:50|12027.4|12002.4|12027.4|12002.4|12027.4|12002.4|12027.4|12002.4|0
1645076250000|2022-02-17 05:37:30|12027.9|12002.9|12027.9|12002.9|12027.9|12002.9|12027.9|12002.9|0
1645076260000|2022-02-17 05:37:40|12027.8|12002.8|12026.9|12001.9|12027.8|12002.8|12026.9|12001.9|0
1645076280000|2022-02-17 05:38:00|12026.8|12001.8|12025.4|12000.4|12026.8|12001.8|12025.4|12000.4|0
1645076310000|2022-02-17 05:38:30|12020.1|12005.1|12015.9|12000.9|12020.1|12005.1|12015.9|12000.9|0
1645076340000|2022-02-17 05:39:00|12016|12001|12017.4|12002.4|12017.4|12002.4|12016|12001|0
1645076430000|2022-02-17 05:40:30|12017.5|12002.5|12019.4|12004.4|12019.4|12004.4|12017.5|12002.5|0
1645076730000|2022-02-17 05:45:30|12021.2|12006.2|12021.4|12006.4|12021.4|12006.4|12021.2|12006.2|4
1645076740000|2022-02-17 05:45:40|12022.8|12007.8|12022.8|12007.8|12022.8|12007.8|12022.8|12007.8|0
1645076940000|2022-02-17 05:49:00|12018.8|12003.8|12018.8|12003.8|12018.8|12003.8|12018.8|12003.8|0
1645077120000|2022-02-17 05:52:00|12012.8|11997.8|12012.3|11997.3|12012.8|11997.8|12012.3|11997.3|3
1645077210000|2022-02-17 05:53:30|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|12011.8|11996.8|0
1645077440000|2022-02-17 05:57:20|12012|11997|12013.8|11998.8|12013.8|11998.8|12012|11997|0
1645077480000|2022-02-17 05:58:00|12020.3|11995.3|12020.3|11995.3|12020.3|11995.3|12020.3|11995.3|0
1645077490000|2022-02-17 05:58:10|12015.5|12000.5|12015.5|12000.5|12015.5|12000.5|12015.5|12000.5|0
1645077510000|2022-02-17 05:58:30|12017.3|12002.3|12012.8|11997.8|12020.3|12002.3|12012.8|11995.3|0
1645077540000|2022-02-17 05:59:00|12012.9|11997.9|12013.3|11998.3|12013.3|11998.3|12012.8|11997.8|0
1645077570000|2022-02-17 05:59:30|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|0
1645077600000|2022-02-17 06:00:00|12012.3|11997.3|12007.3|11992.3|12012.3|11997.3|12007.3|11992.3|0
1645077760000|2022-02-17 06:02:40|12007.5|11992.5|12016.3|12001.3|12016.4|12001.4|12007.5|11992.5|0
1645077800000|2022-02-17 06:03:20|12016.4|12001.4|12018.4|12003.4|12018.4|12003.4|12016.4|12001.4|0
1645077820000|2022-02-17 06:03:40|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|0
1645077830000|2022-02-17 06:03:50|12023.4|11998.4|12023.8|11998.8|12023.8|12003.9|12018.9|11998.4|0
1645077840000|2022-02-17 06:04:00|12023.9|11998.9|12024.3|11999.3|12024.4|12004.3|12019.3|11998.8|0
1645077850000|2022-02-17 06:04:10|12023.8|11998.8|12024.8|11999.8|12028.2|12009.6|12023.3|11998.8|2
1645077910000|2022-02-17 06:05:10|12024.9|11999.9|12025.3|12000.3|12025.3|12000.3|12024.8|11999.8|0
1645077920000|2022-02-17 06:05:20|12024.8|11999.8|12028.4|12003.4|12030.8|12015.8|12024.8|11999.8|0
1645078000000|2022-02-17 06:06:40|12034.6|11997.1|12030.8|12015.8|12035.6|12016.3|12030.3|11997.1|4
1645078010000|2022-02-17 06:06:50|12031.4|12016.4|12037.3|12022.3|12040.3|12025.3|12031.4|12016.4|3
1645078020000|2022-02-17 06:07:00|12038.3|12023.3|12039.8|12024.8|12039.8|12024.8|12038.3|12023.3|0
1645078030000|2022-02-17 06:07:10|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|12040.3|12025.3|0
1645078060000|2022-02-17 06:07:40|12039.8|12024.8|12036.8|12021.8|12039.8|12024.8|12036.8|12021.8|0
1645078080000|2022-02-17 06:08:00|12035.3|12020.3|12035.3|12020.3|12035.3|12020.3|12035.3|12020.3|0
1645078180000|2022-02-17 06:09:40|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|0
1645078270000|2022-02-17 06:11:10|12038.3|12023.3|12039.8|12024.8|12039.8|12024.8|12038.3|12023.3|0
1645078280000|2022-02-17 06:11:20|12040.3|12025.3|12041.3|12026.3|12041.3|12026.3|12039.8|12024.8|0
1645078290000|2022-02-17 06:11:30|12041.1|12026.1|12041.1|12026.1|12041.1|12026.1|12041.1|12026.1|0
1645078300000|2022-02-17 06:11:40|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|0
1645078320000|2022-02-17 06:12:00|12039.3|12024.3|12044.8|12029.8|12046.3|12031.3|12038.8|12023.8|1
1645078380000|2022-02-17 06:13:00|12045.3|12030.3|12047.8|12032.8|12047.8|12032.8|12045.3|12030.3|0
1645078410000|2022-02-17 06:13:30|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|0
1645078420000|2022-02-17 06:13:40|12048.5|12033.5|12051.8|12036.8|12052.3|12037.3|12048.5|12033.5|0
1645078430000|2022-02-17 06:13:50|12050.8|12035.8|12050.8|12035.8|12050.8|12035.8|12050.8|12035.8|0
1645078500000|2022-02-17 06:15:00|12053|12015.5|12047.3|12022.3|12053|12022.3|12047.3|12015.5|0
1645078520000|2022-02-17 06:15:20|12046.8|12021.8|12045.8|12020.8|12046.8|12021.8|12045.8|12020.8|0
1645078570000|2022-02-17 06:16:10|12046.3|12021.3|12046.3|12021.3|12046.3|12021.3|12046.3|12021.3|0
1645078860000|2022-02-17 06:21:00|12042|12027|12042|12027|12042|12027|12042|12027|0
1645078870000|2022-02-17 06:21:10|12045.3|12030.3|12045.3|12030.3|12045.3|12030.3|12045.3|12030.3|0
1645078900000|2022-02-17 06:21:40|12045.8|12030.8|12045.8|12030.8|12045.8|12030.8|12045.8|12030.8|0
1645078910000|2022-02-17 06:21:50|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|0
1645078930000|2022-02-17 06:22:10|12044.3|12029.3|12043.3|12028.3|12044.3|12029.3|12043.3|12028.3|0
1645078940000|2022-02-17 06:22:20|12043.2|12028.2|12041.8|12026.8|12043.2|12028.2|12041.8|12026.8|0
1645078980000|2022-02-17 06:23:00|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|0
1645079070000|2022-02-17 06:24:30|12043.8|12028.8|12043.3|12028.3|12043.8|12028.8|12043.3|12028.3|0
1645079120000|2022-02-17 06:25:20|12044.3|12029.3|12044.3|12029.3|12046.8|12031.8|12044.3|12029.3|0
1645079150000|2022-02-17 06:25:50|12044.4|12029.4|12045.8|12030.8|12045.8|12030.8|12044.4|12029.4|0
1645079330000|2022-02-17 06:28:50|12045.6|12030.6|12043.8|12028.8|12045.6|12030.6|12043.8|12028.8|0
1645079360000|2022-02-17 06:29:20|12045.8|12030.8|12045.8|12030.8|12045.8|12030.8|12045.8|12030.8|0
1645079380000|2022-02-17 06:29:40|||||||||1
1645079390000|2022-02-17 06:29:50|12047.3|12032.3|12047.3|12032.3|12047.3|12032.3|12047.3|12032.3|0
1645079400000|2022-02-17 06:30:00|12047.4|12032.4|12056.3|12041.3|12057.3|12042.3|12047.4|12032.4|2
1645079420000|2022-02-17 06:30:20|12056.2|12041.2|12049.3|12034.3|12056.3|12041.3|12049.3|12034.3|0
1645079440000|2022-02-17 06:30:40|12048.8|12033.8|12049.3|12034.3|12049.3|12034.3|12047.9|12032.9|0
1645079450000|2022-02-17 06:30:50|12052.3|12037.3|12051.8|12036.8|12052.3|12037.3|12051.8|12036.8|0
1645079480000|2022-02-17 06:31:20|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|0
1645079500000|2022-02-17 06:31:40|12048.1|12033.1|12046.3|12031.3|12048.1|12033.1|12046.3|12031.3|0
1645079540000|2022-02-17 06:32:20|12047.8|12032.8|12052.1|12037.1|12052.3|12037.3|12047.8|12032.8|0
1645079550000|2022-02-17 06:32:30|12050.3|12035.3|12050.3|12035.3|12050.3|12035.3|12050.3|12035.3|0
1645079560000|2022-02-17 06:32:40|12053.3|12038.3|12050.8|12035.8|12053.3|12038.3|12050.8|12035.8|0
1645079570000|2022-02-17 06:32:50|12047.8|12032.8|12049.3|12034.3|12049.3|12034.3|12047.8|12032.8|0
1645079590000|2022-02-17 06:33:10|12049.1|12034.1|12040.8|12025.8|12049.1|12034.1|12040.8|12025.8|0
1645079750000|2022-02-17 06:35:50|12041.1|12026.1|12050.2|12035.2|12050.2|12035.2|12041.1|12026.1|0
1645079760000|2022-02-17 06:36:00|12050.4|12035.4|12051.8|12036.8|12051.8|12036.8|12050.4|12035.4|0
1645079770000|2022-02-17 06:36:10|12053.3|12038.3|12053.3|12038.3|12053.3|12038.3|12053.3|12038.3|0
1645079800000|2022-02-17 06:36:40|12053.1|12038.1|12050.8|12035.8|12053.1|12038.1|12050.8|12035.8|0
1645080000000|2022-02-17 06:40:00|12051.3|12036.3|12052.8|12037.8|12052.8|12037.8|12051.3|12036.3|0
1645080070000|2022-02-17 06:41:10|12050.8|12035.8|12050.8|12035.8|12050.8|12035.8|12050.8|12035.8|0
1645080100000|2022-02-17 06:41:40|12047.3|12032.3|12046.3|12031.3|12047.3|12032.3|12046.3|12031.3|0
1645080110000|2022-02-17 06:41:50|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|0
1645080130000|2022-02-17 06:42:10|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|0
1645080260000|2022-02-17 06:44:20|12047.2|12032.2|12047.7|12032.7|12047.7|12032.7|12047.2|12032.2|0
1645080320000|2022-02-17 06:45:20|12047.6|12032.6|12045.7|12030.7|12047.6|12032.6|12045.3|12030.3|0
1645080360000|2022-02-17 06:46:00|12046.2|12031.2|12046.2|12031.2|12046.2|12031.2|12046.2|12031.2|0
1645080380000|2022-02-17 06:46:20|12047.2|12032.2|12042.2|12027.2|12047.2|12032.2|12042.2|12027.2|1
1645080390000|2022-02-17 06:46:30|12041.2|12026.2|12041.2|12026.2|12041.2|12026.2|12041.2|12026.2|0
1645080410000|2022-02-17 06:46:50|12046.1|12021.1|12041|12026|12046.1|12026|12041|12021.1|56
1645080430000|2022-02-17 06:47:10|12042|12027|12043|12028|12043|12028|12042|12027|0
1645080580000|2022-02-17 06:49:40|12043.5|12028.5|12043.5|12028.5|12043.5|12028.5|12043.5|12028.5|0
1645080690000|2022-02-17 06:51:30|12043|12028|12042.5|12027.5|12043|12028|12042.5|12027.5|0
1645080740000|2022-02-17 06:52:20|12041.5|12026.5|12044.5|12029.5|12044.5|12029.5|12041.5|12026.5|0
1645080790000|2022-02-17 06:53:10|12042.5|12027.5|12042.5|12027.5|12042.5|12027.5|12042.5|12027.5|0
1645080840000|2022-02-17 06:54:00|12043|12028|12043|12028|12043|12028|12043|12028|0
1645080850000|2022-02-17 06:54:10|12043.5|12028.5|12043.5|12028.5|12043.5|12028.5|12043.5|12028.5|0
1645080920000|2022-02-17 06:55:20|12044|12029|12043.5|12028.5|12044|12029|12043.5|12028.5|0
1645080930000|2022-02-17 06:55:30|12044.5|12029.5|12042.1|12027.1|12044.5|12029.5|12042.1|12027.1|6
1645080940000|2022-02-17 06:55:40|12041.1|12026.1|12041.1|12026.1|12041.1|12026.1|12041.1|12026.1|0
1645080950000|2022-02-17 06:55:50|12038.3|12023.3|12037.1|12022.1|12038.3|12023.3|12034.6|12019.6|9
1645080960000|2022-02-17 06:56:00|12036.1|12021.1|12036.1|12021.1|12036.1|12021.1|12036.1|12021.1|0
1645080980000|2022-02-17 06:56:20|12036|12021|12033.1|12018.1|12036|12021|12033.1|12018.1|1
1645080990000|2022-02-17 06:56:30|12032.6|12017.6|12032.6|12017.6|12032.6|12017.6|12032.6|12017.6|0
1645081000000|2022-02-17 06:56:40|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|0
1645081010000|2022-02-17 06:56:50|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|0
1645081020000|2022-02-17 06:57:00|12034.7|12019.7|12034.7|12019.7|12034.7|12019.7|12034.7|12019.7|0
1645081030000|2022-02-17 06:57:10|12036.1|12021.1|12034.6|12019.6|12036.1|12021.1|12034.6|12019.6|0
1645081060000|2022-02-17 06:57:40|12034.1|12019.1|12038.5|12023.5|12038.5|12023.5|12034.1|12019.1|57
1645081070000|2022-02-17 06:57:50|12033.6|12018.6|12033.6|12018.6|12034.1|12019.1|12033.6|12018.6|50
1645081080000|2022-02-17 06:58:00|12034|12019|12033.4|12018.4|12034|12019|12033.4|12018.4|14
1645081130000|2022-02-17 06:58:50|12033.8|12018.8|12030.3|12015.3|12033.8|12018.8|12030.3|12015.3|36
1645081140000|2022-02-17 06:59:00|12029.8|12014.8|12028.8|12013.8|12029.8|12014.8|12028.8|12013.8|0
1645081170000|2022-02-17 06:59:30|12029.7|12014.7|12022.6|12007.6|12033.6|12014.7|12022.6|12007.6|76
1645081190000|2022-02-17 06:59:50|12020.4|12005.4|12022.1|12007.1|12022.1|12007.1|12020.4|12005.4|1
1645081200000|2022-02-17 07:00:00|12021.6|12006.6|12021.6|12006.6|12021.6|12006.6|12021.6|12006.6|1
1645081300000|2022-02-17 07:01:40|12019.2|12004.2|12022.1|12007.1|12022.1|12007.1|12019.2|12004.2|0
1645081390000|2022-02-17 07:03:10|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|0
1645081400000|2022-02-17 07:03:20|12023|12008|12022.1|12007.1|12028.1|12013.1|12022.1|12007.1|0
1645081430000|2022-02-17 07:03:50|12020.2|12005.2|12020.2|12005.2|12020.2|12005.2|12020.2|12005.2|0
1645081470000|2022-02-17 07:04:30|12021.6|12006.6|12021.6|12006.6|12021.6|12006.6|12021.6|12006.6|0
1645081490000|2022-02-17 07:04:50|12021.7|12006.7|12022.1|12007.1|12026.6|12011.6|12021.7|12006.7|0
1645081500000|2022-02-17 07:05:00|12021.6|12006.6|12021.6|12006.6|12021.6|12006.6|12021.6|12006.6|0
1645081560000|2022-02-17 07:06:00|12021.7|12006.7|12029.6|12004.6|12029.6|12006.7|12021.7|12004.6|0
1645081630000|2022-02-17 07:07:10|12036.5|11999|12045.3|12007.8|12045.8|12008.3|12036.5|11999|2
1645081640000|2022-02-17 07:07:20|12044.9|12007.4|12044.9|12007.4|12044.9|12007.4|12044.9|12007.4|0
1645081690000|2022-02-17 07:08:10|12039.9|12002.4|12032.6|12007.6|12039.9|12008.1|12032.6|12002.4|0
1645081700000|2022-02-17 07:08:20|12032.1|12007.1|12032.1|12007.1|12032.1|12007.1|12032.1|12007.1|0
1645081780000|2022-02-17 07:09:40|12032.2|12007.2|12032.2|12007.2|12032.2|12007.2|12032.2|12007.2|0
1645081950000|2022-02-17 07:12:30|12027.2|12012.2|12030.2|12015.2|12030.2|12015.2|12027.2|12012.2|0
1645081970000|2022-02-17 07:12:50|12030.7|12015.7|12029.2|12014.2|12030.7|12015.7|12029.2|12014.2|0
1645081980000|2022-02-17 07:13:00|12029.7|12014.7|12029.7|12014.7|12029.7|12014.7|12029.7|12014.7|0
1645082030000|2022-02-17 07:13:50|12030.7|12015.7|12030.7|12015.7|12030.7|12015.7|12030.7|12015.7|0
1645082050000|2022-02-17 07:14:10|12035.7|12020.7|12034.7|12019.7|12035.7|12020.7|12034.2|12019.2|0
1645082080000|2022-02-17 07:14:40|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|0
1645082140000|2022-02-17 07:15:40|12035|12020|12034.2|12019.2|12035|12020|12033.7|12018.7|0
1645082210000|2022-02-17 07:16:50|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|0
1645082290000|2022-02-17 07:18:10|12035.1|12020.1|12034.7|12019.7|12035.1|12020.1|12034.7|12019.7|0
1645082310000|2022-02-17 07:18:30|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|0
1645082450000|2022-02-17 07:20:50|12034.7|12019.7|12035.1|12020.1|12035.1|12020.1|12034.7|12019.7|0
1645082490000|2022-02-17 07:21:30|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|0
1645082520000|2022-02-17 07:22:00|12033.1|12018.1|12029.2|12014.2|12033.6|12018.6|12029.1|12014.1|0
1645082530000|2022-02-17 07:22:10|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|0
1645082540000|2022-02-17 07:22:20|12030.7|12015.7|12029.5|12014.5|12032.1|12017.1|12029.5|12014.5|0
1645082550000|2022-02-17 07:22:30|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|0
1645082560000|2022-02-17 07:22:40|12030.2|12005.2|12029.2|12004.2|12038.9|12005.2|12029.2|11999.9|97
1645082570000|2022-02-17 07:22:50|12029.1|12004.1|12029.1|12004.1|12029.1|12004.1|12029.1|12004.1|0
1645082580000|2022-02-17 07:23:00|12030.6|12005.6|12031.6|12006.6|12031.6|12006.6|12030.6|12005.6|0
1645082590000|2022-02-17 07:23:10|12031.5|12006.5|12026.5|12011.5|12031.5|12011.5|12026.5|12006.5|0
1645082600000|2022-02-17 07:23:20|12031.5|12006.5|12031.5|12006.5|12031.5|12006.5|12031.5|12006.5|0
1645082660000|2022-02-17 07:24:20|12026.9|12011.9|12030|12015|12031.9|12016.9|12026.9|12011.9|0
1645082670000|2022-02-17 07:24:30|12029.1|12014.1|12034|12009|12034|12014.1|12029.1|12009|1
1645082700000|2022-02-17 07:25:00|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|0
1645082840000|2022-02-17 07:27:20|12029.4|12014.4|12022.8|12007.8|12029.4|12014.4|12022.8|12007.8|1
1645082860000|2022-02-17 07:27:40|12023|12008|12026.5|12011.5|12026.5|12011.5|12023|12008|0
1645082870000|2022-02-17 07:27:50|12029|12014|12031.3|12016.3|12031.3|12016.3|12029|12014|0
1645082920000|2022-02-17 07:28:40|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|1
1645082940000|2022-02-17 07:29:00|12027.4|12012.4|12027.8|12012.8|12027.8|12012.8|12027.4|12012.4|0
1645083030000|2022-02-17 07:30:30|12026.8|12011.8|12023.8|12008.8|12026.8|12011.8|12023.3|12008.3|0
1645083050000|2022-02-17 07:30:50|12023.3|12008.3|12023.3|12008.3|12023.3|12008.3|12023.3|12008.3|0
1645083060000|2022-02-17 07:31:00|12023.8|12008.8|12023.3|12008.3|12023.8|12008.8|12023.3|12008.3|0
1645083070000|2022-02-17 07:31:10|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|0
1645083110000|2022-02-17 07:31:50|12023.3|12008.3|12023.3|12008.3|12023.3|12008.3|12023.3|12008.3|0
1645083120000|2022-02-17 07:32:00|12019.8|12004.8|12019.3|12004.3|12019.8|12004.8|12019.3|12004.3|0
1645083150000|2022-02-17 07:32:30|12019.8|12004.8|12019.8|12004.8|12019.8|12004.8|12019.8|12004.8|0
1645083180000|2022-02-17 07:33:00|12019.9|12004.9|12021.3|12006.3|12021.3|12006.3|12019.9|12004.9|0
1645083240000|2022-02-17 07:34:00|12019.8|12004.8|12020.4|12005.4|12020.4|12005.4|12019.8|12004.8|0
1645083250000|2022-02-17 07:34:10|12021.3|12006.3|12026.8|12011.8|12026.8|12011.8|12021.3|12006.3|0
1645083260000|2022-02-17 07:34:20|12026.7|12011.7|12025.3|12010.3|12027.3|12012.3|12025.3|12010.3|0
1645083280000|2022-02-17 07:34:40|12028.3|12013.3|12028.3|12013.3|12028.3|12013.3|12028.3|12013.3|0
1645083300000|2022-02-17 07:35:00|12027.8|12012.8|12028.3|12013.3|12028.3|12013.3|12027.8|12012.8|0
1645083320000|2022-02-17 07:35:20|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|0
1645083330000|2022-02-17 07:35:30|12023.6|12008.6|12019.7|12004.7|12023.6|12008.6|12019.7|12004.7|5
1645083350000|2022-02-17 07:35:50|12019.8|12004.8|12019.8|12004.8|12019.8|12004.8|12019.8|12004.8|0
1645083370000|2022-02-17 07:36:10|12023.7|12008.7|12024.7|12009.7|12024.7|12009.7|12023.7|12008.7|0
1645083490000|2022-02-17 07:38:10|12025.1|12010.1|12024.7|12009.7|12025.1|12010.1|12024.7|12009.7|1
1645083500000|2022-02-17 07:38:20|12026.6|12011.6|12033.8|12008.8|12033.8|12011.8|12026.6|12006.9|2
1645083510000|2022-02-17 07:38:30|12035.2|12010.2|12034.3|12009.3|12035.2|12010.2|12034.3|12009.3|0
1645083520000|2022-02-17 07:38:40|12033.8|12008.8|12033.8|12008.8|12033.8|12008.8|12033.8|12008.8|0
1645083570000|2022-02-17 07:39:30|12028.3|12013.3|12028.3|12013.3|12028.3|12013.3|12028.3|12013.3|0
1645083660000|2022-02-17 07:41:00|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|0
1645083720000|2022-02-17 07:42:00|12027.1|12012.1|12026.3|12011.3|12027.1|12012.1|12024.8|12009.8|0
1645083740000|2022-02-17 07:42:20|12025.8|12010.8|12028.2|12013.2|12028.2|12013.2|12025.8|12010.8|0
1645083750000|2022-02-17 07:42:30|12026.8|12011.8|12028.3|12013.3|12028.3|12013.3|12026.8|12011.8|0
1645083770000|2022-02-17 07:42:50|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|0
1645084010000|2022-02-17 07:46:50|12029.2|12014.2|12029.7|12014.7|12029.7|12014.7|12029.2|12014.2|0
1645084030000|2022-02-17 07:47:10|12029.6|12014.6|12028.7|12013.7|12029.6|12014.6|12028.7|12013.7|0
1645084140000|2022-02-17 07:49:00|12029.2|12014.2|12029.2|12014.2|12029.2|12014.2|12029.2|12014.2|0
1645084150000|2022-02-17 07:49:10|12029.3|12014.3|12030.7|12015.7|12030.7|12015.7|12029.3|12014.3|0
1645084170000|2022-02-17 07:49:30|12030.6|12015.6|12030.7|12015.7|12030.7|12015.7|12030.6|12015.6|0
1645084180000|2022-02-17 07:49:40|12030.6|12015.6|12030.7|12015.7|12030.7|12015.7|12030.6|12015.6|0
1645084190000|2022-02-17 07:49:50|12030.6|12015.6|12030.7|12015.7|12030.7|12015.7|12030.6|12015.6|0
1645084200000|2022-02-17 07:50:00|12030.6|12015.6|12030.7|12015.7|12030.7|12015.7|12030.6|12015.6|0
1645084210000|2022-02-17 07:50:10|12030.6|12015.6|12028.1|12013.1|12030.7|12015.7|12028.1|12013.1|0
1645084290000|2022-02-17 07:51:30|12029.1|12014.1|12030.1|12015.1|12030.1|12015.1|12029.1|12014.1|0
1645084300000|2022-02-17 07:51:40|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|0
1645084330000|2022-02-17 07:52:10|12031.6|12016.6|12030.6|12015.6|12032.1|12017.1|12030.6|12015.6|0
1645084400000|2022-02-17 07:53:20|12030.7|12015.7|12034.6|12019.6|12034.6|12019.6|12030.7|12015.7|0
1645084420000|2022-02-17 07:53:40|12034.5|12019.5|12032.5|12017.5|12034.5|12019.5|12032.5|12017.5|1
1645084440000|2022-02-17 07:54:00|12032.4|12017.4|12031|12016|12032.4|12017.4|12031|12016|0
1645084490000|2022-02-17 07:54:50|12029.5|12014.5|12029.6|12014.6|12029.6|12014.6|12029.5|12014.5|0
1645084500000|2022-02-17 07:55:00|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|0
1645084530000|2022-02-17 07:55:30|12032|12017|12032|12017|12032|12017|12032|12017|0
1645084540000|2022-02-17 07:55:40|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|0
1645084560000|2022-02-17 07:56:00|12033.5|12018.5|12035|12020|12035|12020|12033.5|12018.5|0
1645084590000|2022-02-17 07:56:30|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|0
1645084610000|2022-02-17 07:56:50|12034|12019|12033.5|12018.5|12034|12019|12032.5|12017.5|0
1645084620000|2022-02-17 07:57:00|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|0
1645084660000|2022-02-17 07:57:40|12032|12017|12032.5|12017.5|12032.5|12017.5|12032|12017|0
1645084680000|2022-02-17 07:58:00|12032.7|12017.7|12028.8|12013.8|12032.7|12017.7|12027.9|12012.9|3
1645084690000|2022-02-17 07:58:10|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|1
1645084700000|2022-02-17 07:58:20|12028.3|12013.3|12028.3|12013.3|12028.3|12013.3|12028.3|12013.3|0
1645084710000|2022-02-17 07:58:30|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|0
1645084800000|2022-02-17 08:00:00|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|0
1645084810000|2022-02-17 08:00:10|12026.8|12011.8|12026.8|12011.8|12026.8|12011.8|12026.8|12011.8|0
1645084850000|2022-02-17 08:00:50|12026.7|12011.7|12026.2|12011.2|12026.7|12011.7|12026.2|12011.2|0
1645084870000|2022-02-17 08:01:10|12028.3|12013.3|12029.8|12014.8|12031.8|12016.8|12028.3|12013.3|2
1645084880000|2022-02-17 08:01:20|12030.3|12015.3|12031.8|12016.8|12031.8|12016.8|12030.3|12015.3|0
1645084900000|2022-02-17 08:01:40|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|0
1645084920000|2022-02-17 08:02:00|12032.6|12017.6|12031.4|12016.4|12032.6|12017.6|12030.8|12015.8|0
1645084930000|2022-02-17 08:02:10|12032.8|12017.8|12031.6|12016.6|12032.8|12017.8|12031.6|12016.6|0
1645084940000|2022-02-17 08:02:20|12029.7|12014.7|12028.2|12013.2|12030.8|12015.8|12027.2|12012.2|1
1645084950000|2022-02-17 08:02:30|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|0
1645084970000|2022-02-17 08:02:50|12028.3|12013.3|12027.8|12012.8|12028.3|12013.3|12027.8|12012.8|0
1645084980000|2022-02-17 08:03:00|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|7
1645084990000|2022-02-17 08:03:10|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|0
1645085020000|2022-02-17 08:03:40|12026.2|12011.2|12024.7|12009.7|12026.2|12011.2|12024.7|12009.7|0
1645085030000|2022-02-17 08:03:50|12024.3|12009.3|12024.2|12009.2|12024.3|12009.3|12024.2|12009.2|0
1645085190000|2022-02-17 08:06:30|12024.7|12009.7|12026.8|12011.8|12027.3|12012.3|12023.7|12008.7|2
1645085200000|2022-02-17 08:06:40|12026.9|12011.9|12029.8|12014.8|12029.8|12014.8|12026.9|12011.9|0
1645085260000|2022-02-17 08:07:40|12026.3|12011.3|12025.3|12010.3|12026.3|12011.3|12024.8|12009.8|0
1645085310000|2022-02-17 08:08:30|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|0
1645085350000|2022-02-17 08:09:10|12024.7|12009.7|12024.8|12009.8|12024.8|12009.8|12024.3|12009.3|0
1645085400000|2022-02-17 08:10:00|12024.3|12009.3|12023.8|12008.8|12024.3|12009.3|12023.3|12008.3|0
1645085470000|2022-02-17 08:11:10|12024.3|12009.3|12028.7|12013.7|12028.7|12013.7|12024.3|12009.3|0
1645085490000|2022-02-17 08:11:30|12029.7|12014.7|12029.7|12014.7|12029.7|12014.7|12029.7|12014.7|0
1645085500000|2022-02-17 08:11:40|||||||||2
1645085510000|2022-02-17 08:11:50|12034.7|12019.7|12035.2|12020.2|12035.7|12020.7|12034.7|12019.7|3
1645085530000|2022-02-17 08:12:10|12035.7|12020.7|12035.7|12020.7|12035.7|12020.7|12035.7|12020.7|0
1645085710000|2022-02-17 08:15:10|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|0
1645085780000|2022-02-17 08:16:20|12035.5|12020.5|12044.7|12029.7|12044.7|12029.7|12035.5|12020.5|18
1645085790000|2022-02-17 08:16:30|12044.6|12029.6|12042.2|12027.2|12044.6|12029.6|12042.2|12027.2|0
1645085810000|2022-02-17 08:16:50|12041.8|12026.8|12042.7|12027.7|12042.7|12027.7|12041.8|12026.8|0
1645085820000|2022-02-17 08:17:00|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|0
1645085850000|2022-02-17 08:17:30|12041.6|12026.6|12039.3|12024.3|12041.6|12026.6|12039.3|12024.3|0
1645085860000|2022-02-17 08:17:40|12039.8|12024.8|12039.8|12024.8|12039.8|12024.8|12039.8|12024.8|0
1645085890000|2022-02-17 08:18:10|12040.7|12025.7|12040.7|12025.7|12040.7|12025.7|12040.7|12025.7|0
1645085910000|2022-02-17 08:18:30|12035.7|12020.7|12036.7|12021.7|12038.8|12023.8|12035.7|12020.7|1
1645085930000|2022-02-17 08:18:50|12035.7|12020.7|12035.7|12020.7|12035.7|12020.7|12035.7|12020.7|0
1645086030000|2022-02-17 08:20:30|12035.9|12020.9|12039.2|12024.2|12039.2|12024.2|12035.9|12020.9|0
1645086070000|2022-02-17 08:21:10|12039|12024|12037.7|12022.7|12039|12024|12035.8|12020.8|0
1645086100000|2022-02-17 08:21:40|12037.8|12022.8|12039.2|12024.2|12039.2|12024.2|12037.8|12022.8|0
1645086120000|2022-02-17 08:22:00|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.2|12022.2|0
1645086130000|2022-02-17 08:22:10|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|0
1645086140000|2022-02-17 08:22:20|12040.2|12025.2|12042.2|12027.2|12042.2|12027.2|12040.2|12025.2|0
1645086160000|2022-02-17 08:22:40|12042.3|12027.3|12043.2|12028.2|12043.2|12028.2|12042.3|12027.3|0
1645086190000|2022-02-17 08:23:10|12044.7|12029.7|12044.7|12029.7|12044.7|12029.7|12044.7|12029.7|0
1645086320000|2022-02-17 08:25:20|12044.2|12029.2|12044.7|12029.7|12044.7|12029.7|12044.2|12029.2|1
1645086330000|2022-02-17 08:25:30|12044.6|12029.6|12042.7|12027.7|12044.6|12029.6|12042.7|12027.7|0
1645086340000|2022-02-17 08:25:40|12042.6|12027.6|12040.7|12025.7|12042.6|12027.6|12040.7|12025.7|0
1645086350000|2022-02-17 08:25:50|12040.8|12025.8|12041.7|12026.7|12041.7|12026.7|12040.8|12025.8|0
1645086360000|2022-02-17 08:26:00|12041.8|12026.8|12044.2|12029.2|12044.2|12029.2|12041.8|12026.8|0
1645086370000|2022-02-17 08:26:10|12044.7|12029.7|12044.7|12029.7|12044.7|12029.7|12044.7|12029.7|0
1645086390000|2022-02-17 08:26:30|12045.2|12030.2|12045.2|12030.2|12045.2|12030.2|12045.2|12030.2|0
1645086400000|2022-02-17 08:26:40|12045.7|12030.7|12040.7|12025.7|12046.2|12031.2|12040.7|12025.7|0
1645086420000|2022-02-17 08:27:00|12037.2|12022.2|12035.2|12020.2|12038.1|12023.1|12035.2|12020.2|0
1645086440000|2022-02-17 08:27:20|12036.7|12021.7|12036.7|12021.7|12037.2|12022.2|12036.7|12021.7|0
1645086450000|2022-02-17 08:27:30|12036.2|12021.2|12036.2|12021.2|12036.2|12021.2|12036.2|12021.2|0
1645086460000|2022-02-17 08:27:40|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|0
1645086470000|2022-02-17 08:27:50|12038.2|12023.2|12038.2|12023.2|12038.2|12023.2|12038.2|12023.2|0
1645086480000|2022-02-17 08:28:00|12038.3|12023.3|12040.2|12025.2|12040.2|12025.2|12038.3|12023.3|0
1645086490000|2022-02-17 08:28:10|12040.7|12025.7|12035.7|12020.7|12040.7|12025.7|12035.7|12020.7|0
1645086510000|2022-02-17 08:28:30|12036.7|12021.7|12037.7|12022.7|12037.7|12022.7|12036.7|12021.7|0
1645086520000|2022-02-17 08:28:40|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|0
1645086560000|2022-02-17 08:29:20|12038.2|12023.2|12038.2|12023.2|12038.2|12023.2|12038.2|12023.2|0
1645086590000|2022-02-17 08:29:50|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|0
1645086600000|2022-02-17 08:30:00|12039.7|12024.7|12039.7|12024.7|12040.2|12025.2|12039.2|12024.2|0
1645086620000|2022-02-17 08:30:20|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|0
1645086640000|2022-02-17 08:30:40|12040.1|12025.1|12040.2|12025.2|12040.2|12025.2|12039.7|12024.7|0
1645086650000|2022-02-17 08:30:50|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|1
1645086660000|2022-02-17 08:31:00|12043.1|12028.1|12043.6|12028.6|12043.6|12028.6|12043.1|12028.1|0
1645086670000|2022-02-17 08:31:10|12043.1|12028.1|12044.6|12029.6|12045.1|12030.1|12043.1|12028.1|0
1645086680000|2022-02-17 08:31:20|12045.6|12030.6|12045.6|12030.6|12045.6|12030.6|12045.6|12030.6|0
1645086750000|2022-02-17 08:32:30|12046.1|12031.1|12045.6|12030.6|12046.1|12031.1|12045.6|12030.6|0
1645086770000|2022-02-17 08:32:50|12045.1|12030.1|12045.1|12030.1|12045.1|12030.1|12045.1|12030.1|0
1645086780000|2022-02-17 08:33:00|12044.6|12029.6|12044.6|12029.6|12044.6|12029.6|12044.6|12029.6|0
1645086870000|2022-02-17 08:34:30|12041.6|12026.6|12041.6|12026.6|12041.6|12026.6|12041.6|12026.6|0
1645086940000|2022-02-17 08:35:40|12042.1|12027.1|12042.3|12027.3|12042.3|12027.3|12042.1|12027.1|0
1645086950000|2022-02-17 08:35:50|12044.1|12029.1|12044.6|12029.6|12044.6|12029.6|12044.1|12029.1|0
1645086960000|2022-02-17 08:36:00|12043.6|12028.6|12043.6|12028.6|12043.6|12028.6|12043.6|12028.6|2
1645086990000|2022-02-17 08:36:30|12040.1|12025.1|12039.6|12024.6|12040.1|12025.1|12039.6|12024.6|1
1645087020000|2022-02-17 08:37:00|12039.5|12024.5|12037.1|12022.1|12039.5|12024.5|12036.6|12021.6|0
1645087030000|2022-02-17 08:37:10|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|0
1645087050000|2022-02-17 08:37:30|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|0
1645087060000|2022-02-17 08:37:40|12040.1|12025.1|12042.6|12027.6|12042.6|12027.6|12040.1|12025.1|0
1645087070000|2022-02-17 08:37:50|12041.2|12026.2|12041|12026|12041.2|12026.2|12041|12026|2
1645087080000|2022-02-17 08:38:00|12039.2|12024.2|12039.2|12024.2|12039.2|12024.2|12039.2|12024.2|0
1645087110000|2022-02-17 08:38:30|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|0
1645087210000|2022-02-17 08:40:10|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|0
1645087230000|2022-02-17 08:40:30|12037.6|12022.6|12037.2|12022.2|12037.6|12022.6|12037.2|12022.2|0
1645087240000|2022-02-17 08:40:40|12036.7|12021.7|12037.7|12022.7|12037.7|12022.7|12036.7|12021.7|0
1645087320000|2022-02-17 08:42:00|12035.8|12020.8|12034.6|12019.6|12035.8|12020.8|12034.6|12019.6|2
1645087480000|2022-02-17 08:44:40|12038.1|12023.1|12042.1|12027.1|12042.1|12027.1|12038.1|12023.1|0
1645087490000|2022-02-17 08:44:50|12042.2|12027.2|12042.6|12027.6|12045.1|12030.1|12042.2|12027.2|0
1645087550000|2022-02-17 08:45:50|12042.7|12027.7|12042.2|12027.2|12042.7|12027.7|12042.2|12027.2|1
1645087560000|2022-02-17 08:46:00|12041.7|12026.7|12042.2|12027.2|12042.2|12027.2|12041.7|12026.7|0
1645087580000|2022-02-17 08:46:20|12041.7|12026.7|12041.2|12026.2|12041.7|12026.7|12041.2|12026.2|0
1645087610000|2022-02-17 08:46:50|12039.7|12024.7|12044.3|12029.3|12044.3|12029.3|12038.7|12023.7|0
1645087620000|2022-02-17 08:47:00|12045.7|12030.7|12046.2|12031.2|12046.2|12031.2|12045.7|12030.7|1
1645087630000|2022-02-17 08:47:10|12045.7|12030.7|12045.7|12030.7|12045.7|12030.7|12045.7|12030.7|0
1645087640000|2022-02-17 08:47:20|12046.7|12031.7|12040.7|12025.7|12046.7|12031.7|12040.7|12025.7|0
1645087650000|2022-02-17 08:47:30|12041.2|12026.2|12043.2|12028.2|12043.2|12028.2|12041.2|12026.2|0
1645087660000|2022-02-17 08:47:40|12044.2|12029.2|12043.1|12028.1|12044.2|12029.2|12043.1|12028.1|1
1645087770000|2022-02-17 08:49:30|12043|12028|12038.6|12023.6|12043|12028|12038.1|12023.1|0
1645087800000|2022-02-17 08:50:00|12037.9|12022.9|12037.6|12022.6|12037.9|12022.9|12037.1|12022.1|1
1645087810000|2022-02-17 08:50:10|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|0
1645087860000|2022-02-17 08:51:00|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|5
1645087990000|2022-02-17 08:53:10|12038.5|12023.5|12037.7|12022.7|12038.5|12023.5|12035.2|12020.2|0
1645088060000|2022-02-17 08:54:20|12037.8|12022.8|12040.4|12025.4|12040.4|12025.4|12037.8|12022.8|0
1645088070000|2022-02-17 08:54:30|12043.7|12028.7|12045.2|12030.2|12045.2|12030.2|12043.7|12028.7|0
1645088080000|2022-02-17 08:54:40|12045.4|12030.4|12047.7|12032.7|12047.7|12032.7|12045.4|12030.4|0
1645088090000|2022-02-17 08:54:50|12048.2|12033.2|12048.2|12033.2|12048.2|12033.2|12048.2|12033.2|0
1645088100000|2022-02-17 08:55:00|12048.1|12033.1|12039.7|12024.7|12048.1|12033.1|12039.7|12024.7|1
1645088110000|2022-02-17 08:55:10|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|0
1645088120000|2022-02-17 08:55:20|12038.6|12023.6|12036.7|12021.7|12038.6|12023.6|12036.7|12021.7|0
1645088130000|2022-02-17 08:55:30|12036.6|12021.6|12035.7|12020.7|12036.6|12021.6|12035.7|12020.7|0
1645088160000|2022-02-17 08:56:00|12036.7|12021.7|12036.7|12021.7|12036.7|12021.7|12036.7|12021.7|0
1645088170000|2022-02-17 08:56:10|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|0
1645088200000|2022-02-17 08:56:40|12038.1|12023.1|12036.6|12021.6|12038.1|12023.1|12036.6|12021.6|2
1645088220000|2022-02-17 08:57:00|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|0
1645088230000|2022-02-17 08:57:10|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|0
1645088280000|2022-02-17 08:58:00|12036.5|12021.5|12038|12023|12038|12023|12036.2|12021.2|0
1645088320000|2022-02-17 08:58:40|12038.4|12023.4|12037.5|12022.5|12038.4|12023.4|12037.5|12022.5|0
1645088330000|2022-02-17 08:58:50|12036.5|12021.5|12040|12025|12040|12025|12036.5|12021.5|0
1645088360000|2022-02-17 08:59:20|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|0
1645088390000|2022-02-17 08:59:50|12036|12021|12036|12021|12036|12021|12036|12021|0
1645088460000|2022-02-17 09:01:00|12035.9|12020.9|12035|12020|12035.9|12020.9|12034.5|12019.5|0
1645088520000|2022-02-17 09:02:00|12034.8|12019.8|12025.5|12010.5|12034.8|12019.8|12025.5|12010.5|0
1645088550000|2022-02-17 09:02:30|12025|12010|12025|12010|12025|12010|12025|12010|0
1645088570000|2022-02-17 09:02:50|12024.5|12009.5|12024.5|12009.5|12024.5|12009.5|12024.5|12009.5|0
1645088580000|2022-02-17 09:03:00|12025|12010|12025|12010|12025|12010|12025|12010|0
1645088630000|2022-02-17 09:03:50|12026.5|12011.5|12026.5|12011.5|12026.5|12011.5|12026.5|12011.5|0
1645088640000|2022-02-17 09:04:00|12026|12011|12030|12015|12030|12015|12026|12011|0
1645088650000|2022-02-17 09:04:10|12029.8|12014.8|12026.5|12011.5|12029.8|12014.8|12025.5|12010.5|0
1645088680000|2022-02-17 09:04:40|12028.5|12013.5|12028.5|12013.5|12028.5|12013.5|12028.5|12013.5|6
1645088730000|2022-02-17 09:05:30|12028.6|12013.6|12030.5|12015.5|12030.5|12015.5|12028.6|12013.6|0
1645088850000|2022-02-17 09:07:30|12030.4|12015.4|12029.5|12014.5|12030.4|12015.4|12029.5|12014.5|0
1645088870000|2022-02-17 09:07:50|12030|12015|12030.5|12015.5|12030.5|12015.5|12030|12015|0
1645088880000|2022-02-17 09:08:00|12030.4|12015.4|12028.9|12013.9|12030.4|12015.4|12028.9|12013.9|0
1645088890000|2022-02-17 09:08:10|12027|12012|12027|12012|12027|12012|12027|12012|0
1645088910000|2022-02-17 09:08:30|12026|12011|12026|12011|12026|12011|12026|12011|0
1645088950000|2022-02-17 09:09:10|12025.9|12010.9|12025|12010|12025.9|12010.9|12025|12010|0
1645088970000|2022-02-17 09:09:30|12026.5|12011.5|12030.4|12015.4|12030.4|12015.4|12026|12011|0
1645089010000|2022-02-17 09:10:10|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|0
1645089120000|2022-02-17 09:12:00|12028.9|12013.9|12024|12009|12028.9|12013.9|12022.2|12007.2|0
1645089130000|2022-02-17 09:12:10|12024.1|12009.1|12026|12011|12026|12011|12024.1|12009.1|0
1645089150000|2022-02-17 09:12:30|12026.5|12011.5|12026|12011|12026.5|12011.5|12026|12011|0
1645089160000|2022-02-17 09:12:40|12027.5|12012.5|12027.5|12012.5|12027.5|12012.5|12027.5|12012.5|0
1645089170000|2022-02-17 09:12:50|12028|12013|12028|12013|12028|12013|12028|12013|0
1645089190000|2022-02-17 09:13:10|12028.5|12013.5|12028.5|12013.5|12028.5|12013.5|12028.5|12013.5|0
1645089230000|2022-02-17 09:13:50|12029|12014|12029|12014|12029|12014|12029|12014|0
1645089240000|2022-02-17 09:14:00|12025|12010|12021.5|12006.5|12025|12010|12021.5|12006.5|0
1645089260000|2022-02-17 09:14:20|||||||||1
1645089290000|2022-02-17 09:14:50|12022|12007|12022|12007|12022|12007|12022|12007|0
1645089300000|2022-02-17 09:15:00|12021.9|12006.9|12021.5|12006.5|12021.9|12006.9|12021.5|12006.5|0
1645089310000|2022-02-17 09:15:10|12022|12007|12022|12007|12022|12007|12022|12007|0
1645089400000|2022-02-17 09:16:40|12021.9|12006.9|12020.5|12005.5|12021.9|12006.9|12020.5|12005.5|0
1645089420000|2022-02-17 09:17:00|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|0
1645089430000|2022-02-17 09:17:10|12020|12005|12020|12005|12020|12005|12020|12005|0
1645089480000|2022-02-17 09:18:00|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|0
1645089490000|2022-02-17 09:18:10|12019|12004|12018.5|12003.5|12019|12004|12018.5|12003.5|0
1645089640000|2022-02-17 09:20:40|12019|12004|12019|12004|12019|12004|12019|12004|0
1645089650000|2022-02-17 09:20:50|12018|12003|12018|12003|12018|12003|12018|12003|0
1645089670000|2022-02-17 09:21:10|12017.8|12002.8|12014|11999|12017.8|12002.8|12014|11999|0
1645089750000|2022-02-17 09:22:30|12013|11998|12013|11998|12013|11998|12013|11998|0
1645089860000|2022-02-17 09:24:20|12013.7|11998.7|12014.1|11999.1|12014.1|11999.1|12013.7|11998.7|42
1645089870000|2022-02-17 09:24:30|12013.2|11998.2|12013.7|11998.7|12013.7|11998.7|12013.2|11998.2|0
1645089880000|2022-02-17 09:24:40|12014.1|11999.1|12014.1|11999.1|12014.1|11999.1|12014.1|11999.1|0
1645089890000|2022-02-17 09:24:50|12013.2|11998.2|12013.7|11998.7|12014.1|11999.1|12013.2|11998.2|8
1645089900000|2022-02-17 09:25:00|||||||||3
1645089940000|2022-02-17 09:25:40|12015.7|12000.7|12017.7|12002.7|12017.7|12002.7|12015.7|12000.7|0
1645089960000|2022-02-17 09:26:00|12017.6|12002.6|12015.7|12000.7|12017.6|12002.6|12015.7|12000.7|0
1645089970000|2022-02-17 09:26:10|12013.7|11998.7|12015.2|12000.2|12015.2|12000.2|12013.7|11998.7|0
1645090000000|2022-02-17 09:26:40|12016.2|12001.2|12021.7|12006.7|12022.2|12007.2|12016.2|12001.2|19
1645090020000|2022-02-17 09:27:00|12022.2|12007.2|12020.2|12005.2|12022.7|12007.7|12020.2|12005.2|27
1645090040000|2022-02-17 09:27:20|12020.9|12005.9|12020.9|12005.9|12020.9|12005.9|12020.9|12005.9|4
1645090050000|2022-02-17 09:27:30|12021|12006|12021|12006|12021|12006|12021|12006|8
1645090060000|2022-02-17 09:27:40|||||||||5
1645090070000|2022-02-17 09:27:50|12021.1|12006.1|12021.2|12006.2|12021.2|12006.2|12021.1|12006.1|4
1645090090000|2022-02-17 09:28:10|12022.1|12007.1|12023.7|12008.7|12023.7|12008.7|12022.1|12007.1|5
1645090100000|2022-02-17 09:28:20|12024.1|12009.1|12023.6|12008.6|12024.1|12009.1|12023.6|12008.6|1
1645090150000|2022-02-17 09:29:10|12024.1|12009.1|12024.1|12009.1|12024.1|12009.1|12024.1|12009.1|0
1645090170000|2022-02-17 09:29:30|12024.6|12009.6|12024.6|12009.6|12024.6|12009.6|12024.6|12009.6|0
1645090190000|2022-02-17 09:29:50|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|0
1645090200000|2022-02-17 09:30:00|12025.2|12010.2|12023.7|12008.7|12025.2|12010.2|12023.7|12008.7|5
1645090220000|2022-02-17 09:30:20|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|9
1645090240000|2022-02-17 09:30:40|12025.8|12010.8|12024.8|12009.8|12025.8|12010.8|12024.8|12009.8|0
1645090270000|2022-02-17 09:31:10|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|0
1645090290000|2022-02-17 09:31:30|12021.3|12006.3|12021.3|12006.3|12021.3|12006.3|12021.3|12006.3|0
1645090300000|2022-02-17 09:31:40|12019.8|12004.8|12020.3|12005.3|12020.3|12005.3|12019.8|12004.8|0
1645090310000|2022-02-17 09:31:50|12020.4|12005.4|12018.4|12003.4|12020.4|12005.4|12018.4|12003.4|0
1645090350000|2022-02-17 09:32:30|12018.3|12003.3|12018.4|12003.4|12018.4|12003.4|12018.3|12003.3|0
1645090390000|2022-02-17 09:33:10|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|1
1645090400000|2022-02-17 09:33:20|12019|12004|12019|12004|12019|12004|12019|12004|0
1645090410000|2022-02-17 09:33:30|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|0
1645090460000|2022-02-17 09:34:20|12019.6|12004.6|12020|12005|12020|12005|12019.6|12004.6|0
1645090470000|2022-02-17 09:34:30|12021.9|12006.9|12023|12008|12023|12008|12021.9|12006.9|2
1645090480000|2022-02-17 09:34:40|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|0
1645090500000|2022-02-17 09:35:00|12024|12009|12026.8|12011.8|12026.8|12011.8|12024|12009|0
1645090510000|2022-02-17 09:35:10|12027.3|12012.3|12030.4|12015.4|12030.4|12015.4|12026.4|12011.4|0
1645090520000|2022-02-17 09:35:20|12030.3|12015.3|12028.4|12013.4|12030.3|12015.3|12028.4|12013.4|0
1645090540000|2022-02-17 09:35:40|12028|12013|12028|12013|12028|12013|12028|12013|0
1645090550000|2022-02-17 09:35:50|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|1
1645090560000|2022-02-17 09:36:00|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|0
1645090580000|2022-02-17 09:36:20|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|0
1645090590000|2022-02-17 09:36:30|12029.9|12014.9|12029.8|12014.8|12029.9|12014.9|12029.8|12014.8|0
1645090600000|2022-02-17 09:36:40|12028.4|12013.4|12028.3|12013.3|12028.4|12013.4|12028.3|12013.3|1
1645090630000|2022-02-17 09:37:10|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|0
1645090690000|2022-02-17 09:38:10|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|1
1645090750000|2022-02-17 09:39:10|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|0
1645090790000|2022-02-17 09:39:50|||||||||1
1645090830000|2022-02-17 09:40:30|12028.9|12013.9|12029.5|12014.5|12029.5|12014.5|12028.9|12013.9|0
1645090860000|2022-02-17 09:41:00|12029|12014|12029|12014|12029|12014|12029|12014|0
1645090870000|2022-02-17 09:41:10|12029.5|12014.5|12029.4|12014.4|12029.5|12014.5|12029.4|12014.4|1
1645090910000|2022-02-17 09:41:50|||||||||1
1645090950000|2022-02-17 09:42:30|12029|12014|12029|12014|12029|12014|12029|12014|0
1645090960000|2022-02-17 09:42:40|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|0
1645090980000|2022-02-17 09:43:00|12029|12014|12029|12014|12029|12014|12029|12014|0
1645090990000|2022-02-17 09:43:10|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|1
1645091010000|2022-02-17 09:43:30|12029|12014|12030|12015|12030.5|12015.5|12029|12014|1
1645091020000|2022-02-17 09:43:40|12029.5|12014.5|12030|12015|12030.5|12015.5|12029|12014|0
1645091030000|2022-02-17 09:43:50|12030.5|12015.5|12030|12015|12030.6|12015.6|12029.5|12014.5|0
1645091040000|2022-02-17 09:44:00|12029.6|12014.6|12029.5|12014.5|12030.5|12015.5|12029|12014|0
1645091050000|2022-02-17 09:44:10|12029|12014|12029.1|12014.1|12029.5|12014.5|12029|12014|0
1645091060000|2022-02-17 09:44:20|12029.5|12014.5|12033.6|12018.6|12033.6|12018.6|12029.5|12014.5|1
1645091080000|2022-02-17 09:44:40|12035.1|12020.1|12035.6|12020.6|12035.6|12020.6|12035.1|12020.1|0
1645091110000|2022-02-17 09:45:10|12035.1|12020.1|12035.6|12020.6|12035.6|12020.6|12035.1|12020.1|1
1645091120000|2022-02-17 09:45:20|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|0
1645091130000|2022-02-17 09:45:30|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|0
1645091140000|2022-02-17 09:45:40|12035.1|12020.1|12036|12021|12036|12021|12035.1|12020.1|3
1645091160000|2022-02-17 09:46:00|12035.9|12020.9|12033.4|12018.4|12035.9|12020.9|12033.4|12018.4|0
1645091170000|2022-02-17 09:46:10|12031|12016|12032.9|12017.9|12032.9|12017.9|12031|12016|5
1645091180000|2022-02-17 09:46:20|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|0
1645091190000|2022-02-17 09:46:30|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|0
1645091200000|2022-02-17 09:46:40|12033.4|12018.4|12033.9|12018.9|12033.9|12018.9|12033.4|12018.4|5
1645091210000|2022-02-17 09:46:50|12033.4|12018.4|12032.4|12017.4|12033.4|12018.4|12032.4|12017.4|5
1645091230000|2022-02-17 09:47:10|||||||||5
1645091240000|2022-02-17 09:47:20|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|5
1645091250000|2022-02-17 09:47:30|12035|12020|12035|12020|12035|12020|12035|12020|0
1645091260000|2022-02-17 09:47:40|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|0
1645091270000|2022-02-17 09:47:50|12035.3|12020.3|12033.9|12018.9|12035.3|12020.3|12032.9|12017.9|1
1645091280000|2022-02-17 09:48:00|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|5
1645091320000|2022-02-17 09:48:40|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|0
1645091350000|2022-02-17 09:49:10|||||||||1
1645091380000|2022-02-17 09:49:40|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|0
1645091390000|2022-02-17 09:49:50|12032.9|12017.9|12029.4|12014.4|12032.9|12017.9|12029.4|12014.4|0
1645091430000|2022-02-17 09:50:30|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|1
1645091470000|2022-02-17 09:51:10|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|0
1645091510000|2022-02-17 09:51:50|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|1
1645091520000|2022-02-17 09:52:00|12025.9|12010.9|12027.3|12012.3|12027.3|12012.3|12025.9|12010.9|0
1645091550000|2022-02-17 09:52:30|12027.4|12012.4|12027.4|12012.4|12027.4|12012.4|12027.4|12012.4|0
1645091560000|2022-02-17 09:52:40|12026.5|12011.5|12026.5|12011.5|12026.5|12011.5|12026.5|12011.5|7
1645091570000|2022-02-17 09:52:50|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|19
1645091580000|2022-02-17 09:53:00|12027.6|12012.6|12027.7|12012.7|12027.7|12012.7|12027.6|12012.6|1
1645091590000|2022-02-17 09:53:10|||||||||1
1645091620000|2022-02-17 09:53:40|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|0
1645091670000|2022-02-17 09:54:30|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|1
1645091680000|2022-02-17 09:54:40|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|5
1645091690000|2022-02-17 09:54:50|12026.3|12011.3|12025.8|12010.8|12026.3|12011.3|12025.8|12010.8|0
1645091700000|2022-02-17 09:55:00|12025.3|12010.3|12025.3|12010.3|12025.3|12010.3|12025.3|12010.3|0
1645091710000|2022-02-17 09:55:10|12025.4|12010.4|12025.9|12010.9|12025.9|12010.9|12025.4|12010.4|0
1645091750000|2022-02-17 09:55:50|||||||||1
1645091760000|2022-02-17 09:56:00|12026|12011|12028.4|12013.4|12028.5|12013.5|12026|12011|0
1645091770000|2022-02-17 09:56:10|12031|12016|12031.4|12016.4|12031.4|12016.4|12031|12016|0
1645091790000|2022-02-17 09:56:30|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|0
1645091810000|2022-02-17 09:56:50|12032.5|12017.5|12032.9|12017.9|12032.9|12017.9|12032.4|12017.4|2
1645091820000|2022-02-17 09:57:00|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|0
1645091830000|2022-02-17 09:57:10|12031.9|12016.9|12032.4|12017.4|12032.4|12017.4|12031.9|12016.9|0
1645091840000|2022-02-17 09:57:20|12032.3|12017.3|12032.3|12017.3|12032.3|12017.3|12032.3|12017.3|0
1645091850000|2022-02-17 09:57:30|12032.4|12017.4|12031.9|12016.9|12032.4|12017.4|12031.9|12016.9|1
1645091860000|2022-02-17 09:57:40|12031.8|12016.8|12031.8|12016.8|12031.8|12016.8|12031.8|12016.8|3
1645091880000|2022-02-17 09:58:00|12032.8|12017.8|12034.3|12019.3|12034.3|12019.3|12032.8|12017.8|0
1645091890000|2022-02-17 09:58:10|12033.3|12018.3|12034.3|12019.3|12034.3|12019.3|12033.3|12018.3|0
1645091910000|2022-02-17 09:58:30|12033.8|12018.8|12033.8|12018.8|12033.8|12018.8|12033.8|12018.8|0
1645091920000|2022-02-17 09:58:40|12033.9|12018.9|12034.3|12019.3|12034.3|12019.3|12033.9|12018.9|0
1645091950000|2022-02-17 09:59:10|12034.4|12019.4|12034.4|12019.4|12034.9|12019.9|12034.4|12019.4|0
1645091990000|2022-02-17 09:59:50|12033.4|12018.4|12034.4|12019.4|12034.4|12019.4|12033.4|12018.4|1
1645092000000|2022-02-17 10:00:00|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|0
1645092010000|2022-02-17 10:00:10|12032.4|12017.4|12029.9|12014.9|12032.4|12017.4|12029.9|12014.9|0
1645092040000|2022-02-17 10:00:40|||||||||1
1645092050000|2022-02-17 10:00:50|12025.9|12010.9|12028.9|12013.9|12028.9|12013.9|12025.9|12010.9|0
1645092060000|2022-02-17 10:01:00|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|0
1645092110000|2022-02-17 10:01:50|12028.3|12013.3|12027.4|12012.4|12028.3|12013.3|12027.4|12012.4|0
1645092120000|2022-02-17 10:02:00|12027.5|12012.5|12027.9|12012.9|12028.4|12013.4|12027.5|12012.5|0
1645092150000|2022-02-17 10:02:30|12027.4|12012.4|12027.4|12012.4|12027.4|12012.4|12027.4|12012.4|1
1645092160000|2022-02-17 10:02:40|12027|12012|12027|12012|12027|12012|12027|12012|0
1645092170000|2022-02-17 10:02:50|12028|12013|12028|12013|12028|12013|12028|12013|0
1645092180000|2022-02-17 10:03:00|12027.5|12012.5|12027|12012|12027.5|12012.5|12027|12012|0
1645092190000|2022-02-17 10:03:10|12027.1|12012.1|12027.1|12012.1|12027.1|12012.1|12027.1|12012.1|0
1645092230000|2022-02-17 10:03:50|12026.7|12011.7|12026.6|12011.6|12026.7|12011.7|12026.6|12011.6|1
1645092240000|2022-02-17 10:04:00|12026.5|12011.5|12026.1|12011.1|12026.5|12011.5|12026.1|12011.1|0
1645092250000|2022-02-17 10:04:10|12028.1|12013.1|12028.2|12013.2|12028.2|12013.2|12028.1|12013.1|0
1645092260000|2022-02-17 10:04:20|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|0
1645092270000|2022-02-17 10:04:30|12028.6|12013.6|12030.2|12015.2|12030.2|12015.2|12028.6|12013.6|0
1645092310000|2022-02-17 10:05:10|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|1
1645092320000|2022-02-17 10:05:20|12031.1|12016.1|12031.6|12016.6|12031.6|12016.6|12031.1|12016.1|0
1645092330000|2022-02-17 10:05:30|12032.1|12017.1|12032.6|12017.6|12032.6|12017.6|12032.1|12017.1|0
1645092340000|2022-02-17 10:05:40|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|0
1645092350000|2022-02-17 10:05:50|12033.2|12018.2|12034.6|12019.6|12034.6|12019.6|12033.2|12018.2|0
1645092360000|2022-02-17 10:06:00|12034.2|12019.2|12034.2|12019.2|12034.2|12019.2|12034.2|12019.2|0
1645092390000|2022-02-17 10:06:30|12034.1|12019.1|12034.1|12019.1|12034.2|12019.2|12034.1|12019.1|1
1645092420000|2022-02-17 10:07:00|12033.7|12018.7|12027.6|12012.6|12033.7|12018.7|12027.6|12012.6|0
1645092430000|2022-02-17 10:07:10|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|0
1645092470000|2022-02-17 10:07:50|12027.6|12012.6|12027.6|12012.6|12027.7|12012.7|12027.6|12012.6|1
1645092480000|2022-02-17 10:08:00|12027.1|12012.1|12026.6|12011.6|12027.1|12012.1|12026.6|12011.6|0
1645092500000|2022-02-17 10:08:20|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|0
1645092510000|2022-02-17 10:08:30|12026.8|12011.8|12026.8|12011.8|12026.8|12011.8|12026.8|12011.8|0
1645092540000|2022-02-17 10:09:00|12026.7|12011.7|12026.1|12011.1|12027.1|12012.1|12026.1|12011.1|1
1645092590000|2022-02-17 10:09:50|||||||||1
1645092600000|2022-02-17 10:10:00|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|0
1645092620000|2022-02-17 10:10:20|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|1
1645092660000|2022-02-17 10:11:00|12025.6|12010.6|12026|12011|12027|12012|12025.6|12010.6|0
1645092670000|2022-02-17 10:11:10|12027|12012|12027.1|12012.1|12027.1|12012.1|12027|12012|0
1645092690000|2022-02-17 10:11:30|12027.6|12012.6|12030.6|12015.6|12030.6|12015.6|12027.6|12012.6|0
1645092700000|2022-02-17 10:11:40|12031.6|12016.6|12032.2|12017.2|12032.2|12017.2|12031.6|12016.6|0
1645092710000|2022-02-17 10:11:50|12033|12018|12033.1|12018.1|12033.1|12018.1|12032.1|12017.1|1
1645092760000|2022-02-17 10:12:40|12033.2|12018.2|12033.2|12018.2|12033.2|12018.2|12033.2|12018.2|0
1645092780000|2022-02-17 10:13:00|12033.6|12018.6|12033.6|12018.6|12033.6|12018.6|12033.6|12018.6|0
1645092790000|2022-02-17 10:13:10|12033.5|12018.5|12034.1|12019.1|12034.1|12019.1|12033.5|12018.5|1
1645092830000|2022-02-17 10:13:50|12034.2|12019.2|12034.7|12019.7|12034.7|12019.7|12034.2|12019.2|0
1645092850000|2022-02-17 10:14:10|12034.6|12019.6|12034.2|12019.2|12034.6|12019.6|12033.7|12018.7|0
1645092870000|2022-02-17 10:14:30|12034.1|12019.1|12034.1|12019.1|12034.1|12019.1|12034.1|12019.1|1
1645092910000|2022-02-17 10:15:10|12034.2|12019.2|12034.7|12019.7|12034.7|12019.7|12034.2|12019.2|0
1645092930000|2022-02-17 10:15:30|12034.2|12019.2|12034.2|12019.2|12034.2|12019.2|12034.2|12019.2|0
1645092950000|2022-02-17 10:15:50|12034.1|12019.1|12034.6|12019.6|12034.6|12019.6|12034.1|12019.1|1
1645092960000|2022-02-17 10:16:00|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|0
1645092990000|2022-02-17 10:16:30|12035.6|12020.6|12035.6|12020.6|12035.7|12020.7|12035.6|12020.6|1
1645093020000|2022-02-17 10:17:00|12030.6|12015.6|12031.1|12016.1|12031.1|12016.1|12030.6|12015.6|0
1645093030000|2022-02-17 10:17:10|12031|12016|12029.1|12014.1|12031|12016|12029.1|12014.1|0
1645093050000|2022-02-17 10:17:30|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|0
1645093060000|2022-02-17 10:17:40|12029.1|12014.1|12029.1|12014.1|12029.1|12014.1|12029.1|12014.1|0
1645093070000|2022-02-17 10:17:50|12029.2|12014.2|12028.7|12013.7|12029.2|12014.2|12028.7|12013.7|0
1645093080000|2022-02-17 10:18:00|12029.2|12014.2|12032.2|12017.2|12033.1|12018.1|12029.2|12014.2|0
1645093090000|2022-02-17 10:18:10|12033.2|12018.2|12033.2|12018.2|12033.2|12018.2|12033.2|12018.2|0
1645093110000|2022-02-17 10:18:30|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|1
1645093120000|2022-02-17 10:18:40|12033|12018|12031.2|12016.2|12033|12018|12031.2|12016.2|0
1645093140000|2022-02-17 10:19:00|12032.6|12017.6|12032.1|12017.1|12032.6|12017.6|12032.1|12017.1|0
1645093150000|2022-02-17 10:19:10|12032.2|12017.2|12032.1|12017.1|12032.2|12017.2|12032.1|12017.1|1
1645093200000|2022-02-17 10:20:00|12032.2|12017.2|12030.6|12015.6|12032.6|12017.6|12030.6|12015.6|0
1645093210000|2022-02-17 10:20:10|12030.7|12015.7|12031.6|12016.6|12031.6|12016.6|12030.7|12015.7|0
1645093230000|2022-02-17 10:20:30|12031.7|12016.7|12031.7|12016.7|12031.7|12016.7|12031.7|12016.7|0
1645093250000|2022-02-17 10:20:50|12030.7|12015.7|12030.6|12015.6|12030.7|12015.7|12030.6|12015.6|1
1645093260000|2022-02-17 10:21:00|12030.1|12015.1|12030|12015|12030.1|12015.1|12030|12015|0
1645093270000|2022-02-17 10:21:10|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|0
1645093310000|2022-02-17 10:21:50|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|0
1645093320000|2022-02-17 10:22:00|12029.7|12014.7|12029.1|12014.1|12030.1|12015.1|12028.6|12013.6|0
1645093350000|2022-02-17 10:22:30|||||||||1
1645093380000|2022-02-17 10:23:00|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|0
1645093390000|2022-02-17 10:23:10|12028.7|12013.7|12028.7|12013.7|12028.7|12013.7|12028.7|12013.7|0
1645093430000|2022-02-17 10:23:50|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|1
1645093440000|2022-02-17 10:24:00|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|0
1645093470000|2022-02-17 10:24:30|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|0
1645093500000|2022-02-17 10:25:00|12027.7|12012.7|12030.7|12015.7|12030.7|12015.7|12027.7|12012.7|0
1645093510000|2022-02-17 10:25:10|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|1
1645093540000|2022-02-17 10:25:40|12031.7|12016.7|12033.1|12018.1|12033.1|12018.1|12031.7|12016.7|0
1645093550000|2022-02-17 10:25:50|12032.2|12017.2|12032.2|12017.2|12032.2|12017.2|12032.2|12017.2|0
1645093560000|2022-02-17 10:26:00|12033.6|12018.6|12034.6|12019.6|12034.6|12019.6|12033.6|12018.6|1
1645093570000|2022-02-17 10:26:10|12035|12020|12035.1|12020.1|12035.1|12020.1|12035|12020|0
1645093580000|2022-02-17 10:26:20|12031.7|12016.7|12031.7|12016.7|12031.7|12016.7|12031.7|12016.7|0
1645093590000|2022-02-17 10:26:30|12030.7|12015.7|12030.7|12015.7|12030.7|12015.7|12030.7|12015.7|0
1645093600000|2022-02-17 10:26:40|12030.8|12015.8|12030.8|12015.8|12031.3|12016.3|12030.8|12015.8|0
1645093630000|2022-02-17 10:27:10|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|0
1645093640000|2022-02-17 10:27:20|12030.9|12015.9|12030.7|12015.7|12030.9|12015.9|12030.7|12015.7|1
1645093710000|2022-02-17 10:28:30|12030.8|12015.8|12031.3|12016.3|12031.3|12016.3|12030.8|12015.8|0
1645093730000|2022-02-17 10:28:50|12030.8|12015.8|12030.8|12015.8|12030.8|12015.8|12030.8|12015.8|0
1645093750000|2022-02-17 10:29:10|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|12030.8|12015.8|1
1645093760000|2022-02-17 10:29:20|12031.2|12016.2|12028.3|12013.3|12031.2|12016.2|12028.3|12013.3|0
1645093770000|2022-02-17 10:29:30|12026.8|12011.8|12027.8|12012.8|12027.8|12012.8|12026.8|12011.8|0
1645093780000|2022-02-17 10:29:40|12026.8|12011.8|12026.8|12011.8|12026.8|12011.8|12026.8|12011.8|0
1645093790000|2022-02-17 10:29:50|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|0
1645093820000|2022-02-17 10:30:20|12028.9|12013.9|12028.8|12013.8|12029.3|12014.3|12028.3|12013.3|0
1645093830000|2022-02-17 10:30:30|12028.9|12013.9|12029.3|12014.3|12029.3|12014.3|12028.9|12013.9|3
1645093860000|2022-02-17 10:31:00|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|0
1645093870000|2022-02-17 10:31:10|12028.9|12013.9|12028.8|12013.8|12028.9|12013.9|12028.8|12013.8|1
1645093910000|2022-02-17 10:31:50|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|0
1645093920000|2022-02-17 10:32:00|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|0
1645093930000|2022-02-17 10:32:10|12025.3|12010.3|12025.3|12010.3|12025.3|12010.3|12025.3|12010.3|0
1645093940000|2022-02-17 10:32:20|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|0
1645093950000|2022-02-17 10:32:30|||||||||1
1645093960000|2022-02-17 10:32:40|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|0
1645093990000|2022-02-17 10:33:10|12025.6|12010.6|12025.7|12010.7|12025.7|12010.7|12025.6|12010.6|0
1645094000000|2022-02-17 10:33:20|12024.6|12009.6|12024.6|12009.6|12024.6|12009.6|12024.6|12009.6|0
1645094010000|2022-02-17 10:33:30|12023.6|12008.6|12022.6|12007.6|12023.6|12008.6|12022.1|12007.1|0
1645094030000|2022-02-17 10:33:50|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|0
1645094070000|2022-02-17 10:34:30|12022.6|12007.6|12022.2|12007.2|12022.6|12007.6|12022.2|12007.2|1
1645094100000|2022-02-17 10:35:00|12022.7|12007.7|12022.2|12007.2|12022.7|12007.7|12022.2|12007.2|0
1645094110000|2022-02-17 10:35:10|12021.7|12006.7|12019.7|12004.7|12021.7|12006.7|12019.7|12004.7|11
1645094120000|2022-02-17 10:35:20|12019.2|12004.2|12021.9|12006.9|12021.9|12006.9|12019.2|12004.2|1
1645094130000|2022-02-17 10:35:30|12020.7|12005.7|12020.7|12005.7|12020.7|12005.7|12020.7|12005.7|0
1645094150000|2022-02-17 10:35:50|12020.5|12005.5|12017.8|12002.8|12020.5|12005.5|12017.2|12002.2|0
1645094170000|2022-02-17 10:36:10|12011.8|11996.8|12011.3|11996.3|12011.8|11996.8|12010.8|11995.8|0
1645094180000|2022-02-17 10:36:20|12010.8|11995.8|12015|12000|12015|12000|12010.8|11995.8|1
1645094210000|2022-02-17 10:36:50|12017.7|12002.7|12017.7|12002.7|12017.7|12002.7|12017.7|12002.7|6
1645094220000|2022-02-17 10:37:00|12020.1|12005.1|12020.1|12005.1|12020.1|12005.1|12020.1|12005.1|2
1645094230000|2022-02-17 10:37:10|12020.6|12005.6|12013.6|11998.6|12020.6|12005.6|12013.6|11998.6|2
1645094240000|2022-02-17 10:37:20|12013.4|11998.4|12011.5|11996.5|12013.4|11998.4|12011.5|11996.5|0
1645094250000|2022-02-17 10:37:30|12016.3|12001.3|12016.3|12001.3|12016.3|12001.3|12016.3|12001.3|12
1645094260000|2022-02-17 10:37:40|12015.8|12000.8|12010.7|11995.7|12015.8|12000.8|12010.2|11995.2|3
1645094270000|2022-02-17 10:37:50|12010.6|11995.6|12010.6|11995.6|12010.6|11995.6|12010.6|11995.6|1
1645094290000|2022-02-17 10:38:10|12013|11998|12014|11999|12014|11999|12013|11998|3
1645094310000|2022-02-17 10:38:30|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|0
1645094320000|2022-02-17 10:38:40|12016.6|12001.6|12016.6|12001.6|12016.6|12001.6|12016.6|12001.6|11
1645094340000|2022-02-17 10:39:00|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|12016.2|12001.2|5
1645094360000|2022-02-17 10:39:20|12018.1|12003.1|12018.6|12003.6|12018.6|12003.6|12018.1|12003.1|5
1645094380000|2022-02-17 10:39:40|12019.6|12004.6|12019.6|12004.6|12019.6|12004.6|12019.6|12004.6|0
1645094390000|2022-02-17 10:39:50|12018.7|12003.7|12011.9|11996.9|12018.7|12003.7|12011.9|11996.9|7
1645094400000|2022-02-17 10:40:00|12009.8|11994.8|12010.8|11995.8|12011.2|11996.2|12009.8|11994.8|1
1645094410000|2022-02-17 10:40:10|12011.7|11996.7|12010.8|11995.8|12011.7|11996.7|12010.8|11995.8|0
1645094430000|2022-02-17 10:40:30|12010.3|11995.3|12015.2|12000.2|12015.2|12000.2|12010.3|11995.3|20
1645094440000|2022-02-17 10:40:40|12014.7|11999.7|12013.8|11998.8|12014.7|11999.7|12013.8|11998.8|0
1645094450000|2022-02-17 10:40:50|12015.2|12000.2|12020.1|12005.1|12020.1|12005.1|12014.7|11999.7|0
1645094460000|2022-02-17 10:41:00|12020.5|12005.5|12020.6|12005.6|12020.6|12005.6|12020.5|12005.5|0
1645094470000|2022-02-17 10:41:10|12020.7|12005.7|12017.8|12002.8|12020.7|12005.7|12017.8|12002.8|0
1645094480000|2022-02-17 10:41:20|12016.8|12001.8|12020.5|12005.5|12020.5|12005.5|12016.8|12001.8|1
1645094510000|2022-02-17 10:41:50|12019.1|12004.1|12019.1|12004.1|12019.1|12004.1|12019.1|12004.1|2
1645094530000|2022-02-17 10:42:10|12013.5|11998.5|12011.8|11996.8|12013.5|11998.5|12011.5|11996.5|2
1645094540000|2022-02-17 10:42:20|12011.7|11996.7|12009.9|11994.9|12011.7|11996.7|12009.9|11994.9|0
1645094570000|2022-02-17 10:42:50|12010|11995|12011.7|11996.7|12012.2|11997.2|12010|11995|12
1645094590000|2022-02-17 10:43:10|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|0
1645094600000|2022-02-17 10:43:20|12014.1|11999.1|12011|11996|12014.1|11999.1|12011|11996|7
1645094610000|2022-02-17 10:43:30|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|0
1645094620000|2022-02-17 10:43:40|12006.7|11991.7|12008.1|11993.1|12008.1|11993.1|12006.7|11991.7|0
1645094630000|2022-02-17 10:43:50|12008.2|11993.2|12008.2|11993.2|12008.2|11993.2|12008.2|11993.2|0
1645094640000|2022-02-17 10:44:00|12008.6|11993.6|12008.6|11993.6|12008.6|11993.6|12008.6|11993.6|0
1645094670000|2022-02-17 10:44:30|12005.6|11990.6|12004.7|11989.7|12005.6|11990.6|12004.7|11989.7|0
1645094700000|2022-02-17 10:45:00|12004.5|11989.5|12004.5|11989.5|12004.5|11989.5|12004.5|11989.5|0
1645094710000|2022-02-17 10:45:10|12002.7|11987.7|12002.5|11987.5|12002.7|11987.7|12002.5|11987.5|1
1645094720000|2022-02-17 10:45:20|12002.6|11987.6|12002.6|11987.6|12002.6|11987.6|12002.6|11987.6|0
1645094750000|2022-02-17 10:45:50|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|12002.7|11987.7|0
1645094790000|2022-02-17 10:46:30|12002.5|11987.5|12002.6|11987.6|12002.6|11987.6|12002.5|11987.5|1
1645094820000|2022-02-17 10:47:00|12003.6|11978.6|11996.1|11981.1|12003.6|11985.1|11996.1|11978.6|0
1645094830000|2022-02-17 10:47:10|11996|11981|11997.9|11982.9|11997.9|11982.9|11996|11981|1
1645094850000|2022-02-17 10:47:30|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|0
1645094870000|2022-02-17 10:47:50|11999.4|11984.4|11999.4|11984.4|11999.4|11984.4|11999.4|11984.4|0
1645094880000|2022-02-17 10:48:00|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|0
1645094910000|2022-02-17 10:48:30|11999.3|11984.3|11996.2|11981.2|12002.2|11984.3|11996.2|11975.7|4
1645094920000|2022-02-17 10:48:40|11996.1|11981.1|11992.2|11977.2|11996.1|11981.1|11991.7|11976.7|0
1645094940000|2022-02-17 10:49:00|11991.7|11976.7|11992.7|11977.7|11992.7|11977.7|11991.7|11976.7|0
1645094950000|2022-02-17 10:49:10|11992.8|11977.8|11992.9|11977.9|11992.9|11977.9|11991.8|11976.8|0
1645094970000|2022-02-17 10:49:30|||||||||1
1645094990000|2022-02-17 10:49:50|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|1
1645095020000|2022-02-17 10:50:20|11992.3|11977.3|11992.3|11977.3|11992.8|11977.8|11992.3|11977.3|0
1645095030000|2022-02-17 10:50:30|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|11991.9|11976.9|0
1645095040000|2022-02-17 10:50:40|11992.3|11977.3|11996.3|11981.3|11996.3|11981.3|11992.3|11977.3|0
1645095050000|2022-02-17 10:50:50|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|0
1645095060000|2022-02-17 10:51:00|11995.4|11980.4|11992.4|11977.4|11996.4|11981.4|11992.4|11977.4|0
1645095070000|2022-02-17 10:51:10|11992.9|11977.9|11994.3|11979.3|11994.3|11979.3|11992.8|11977.8|1
1645095080000|2022-02-17 10:51:20|11995.8|11980.8|11994.3|11979.3|11995.8|11980.8|11994.3|11979.3|0
1645095100000|2022-02-17 10:51:40|11993.8|11978.8|11993.8|11978.8|11993.8|11978.8|11993.8|11978.8|0
1645095110000|2022-02-17 10:51:50|11993.9|11978.9|11993.4|11978.4|11993.9|11978.9|11993.4|11978.4|0
1645095120000|2022-02-17 10:52:00|11993.9|11978.9|11993.4|11978.4|11993.9|11978.9|11993.4|11978.4|0
1645095130000|2022-02-17 10:52:10|11992.9|11977.9|11993.4|11978.4|11993.4|11978.4|11992.9|11977.9|0
1645095140000|2022-02-17 10:52:20|11993.5|11978.5|11996.8|11981.8|11996.8|11981.8|11993.5|11978.5|0
1645095150000|2022-02-17 10:52:30|11996.4|11981.4|11999.2|11984.2|11999.2|11984.2|11996.4|11981.4|1
1645095160000|2022-02-17 10:52:40|11999.3|11984.3|11999.7|11984.7|12000.2|11985.2|11999.3|11984.3|0
1645095170000|2022-02-17 10:52:50|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|0
1645095180000|2022-02-17 10:53:00|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|0
1645095190000|2022-02-17 10:53:10|11999.8|11984.8|11999.9|11984.9|12000.3|11985.3|11999.8|11984.8|0
1645095200000|2022-02-17 10:53:20|12000.4|11985.4|11999.9|11984.9|12000.4|11985.4|11999.9|11984.9|0
1645095210000|2022-02-17 10:53:30|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|0
1645095220000|2022-02-17 10:53:40|12000.7|11985.7|12000.2|11985.2|12000.7|11985.7|12000.2|11985.2|1
1645095230000|2022-02-17 10:53:50|12000.7|11985.7|12000.6|11985.6|12000.7|11985.7|12000.6|11985.6|0
1645095250000|2022-02-17 10:54:10|12000.1|11985.1|12000.6|11985.6|12000.6|11985.6|12000.1|11985.1|0
1645095260000|2022-02-17 10:54:20|12000.1|11985.1|12000.2|11985.2|12000.2|11985.2|12000.1|11985.1|0
1645095270000|2022-02-17 10:54:30|12000.6|11985.6|12000.7|11985.7|12000.7|11985.7|12000.6|11985.6|0
1645095310000|2022-02-17 10:55:10|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|1
1645095370000|2022-02-17 10:56:10|11998.6|11983.6|11998.1|11983.1|11998.6|11983.6|11998.1|11983.1|0
1645095390000|2022-02-17 10:56:30|11998.2|11983.2|11995.7|11980.7|11998.2|11983.2|11995.7|11980.7|0
1645095410000|2022-02-17 10:56:50|11995.2|11980.2|11994.7|11979.7|11995.2|11980.2|11994.7|11979.7|0
1645095420000|2022-02-17 10:57:00|11997|11982|11996.9|11981.9|11997|11982|11996.9|11981.9|1
1645095430000|2022-02-17 10:57:10|11996|11981|11996|11981|11996|11981|11996|11981|0
1645095460000|2022-02-17 10:57:40|11993.6|11978.6|11992.1|11977.1|11993.6|11978.6|11992.1|11977.1|1
1645095470000|2022-02-17 10:57:50|11991.1|11976.1|11990.7|11975.7|11991.2|11976.2|11990.7|11975.7|0
1645095480000|2022-02-17 10:58:00|11991.2|11976.2|11989.1|11974.1|11991.2|11976.2|11988.7|11973.7|0
1645095490000|2022-02-17 10:58:10|11988.7|11973.7|11990.7|11975.7|11990.7|11975.7|11988.7|11973.7|0
1645095500000|2022-02-17 10:58:20|11990.2|11975.2|11989.7|11974.7|11990.7|11975.7|11989.2|11974.2|0
1645095510000|2022-02-17 10:58:30|11988.6|11973.6|11988.1|11973.1|11988.6|11973.6|11988.1|11973.1|1
1645095520000|2022-02-17 10:58:40|11987.6|11972.6|11987.6|11972.6|11987.6|11972.6|11987.6|11972.6|0
1645095530000|2022-02-17 10:58:50|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|0
1645095540000|2022-02-17 10:59:00|11986.6|11971.6|11986.6|11971.6|11986.6|11971.6|11986.6|11971.6|0
1645095550000|2022-02-17 10:59:10|11986.1|11971.1|11986.7|11971.7|11986.7|11971.7|11986.1|11971.1|0
1645095570000|2022-02-17 10:59:30|11987.2|11972.2|11986.7|11971.7|11987.2|11972.2|11986.7|11971.7|0
1645095580000|2022-02-17 10:59:40|11986.2|11971.2|11986.1|11971.1|11986.2|11971.2|11985.6|11970.6|1
1645095590000|2022-02-17 10:59:50|11986.6|11971.6|11985.1|11970.1|11986.6|11971.6|11985.1|11970.1|0
1645095600000|2022-02-17 11:00:00|11985.6|11970.6|11985.6|11970.6|11985.6|11970.6|11985.6|11970.6|0
1645095630000|2022-02-17 11:00:30|||||||||1
1645095640000|2022-02-17 11:00:40|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|11986.1|11971.1|0
1645095660000|2022-02-17 11:01:00|11986.6|11971.6|11989.1|11974.1|11989.1|11974.1|11986.6|11971.6|0
1645095670000|2022-02-17 11:01:10|11989.6|11974.6|11989.6|11974.6|11989.6|11974.6|11989.6|11974.6|0
1645095690000|2022-02-17 11:01:30|11989.7|11974.7|11990.1|11975.1|11990.1|11975.1|11989.7|11974.7|0
1645095710000|2022-02-17 11:01:50|||||||||1
1645095750000|2022-02-17 11:02:30|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|0
1645095770000|2022-02-17 11:02:50|11991.2|11976.2|11992.6|11977.6|11992.6|11977.6|11991.2|11976.2|0
1645095780000|2022-02-17 11:03:00|11992.1|11977.1|11991.1|11976.1|11992.1|11977.1|11991.1|11976.1|0
1645095790000|2022-02-17 11:03:10|11991.2|11976.2|11991.1|11976.1|11991.2|11976.2|11991.1|11976.1|1
1645095870000|2022-02-17 11:04:30|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|0
1645095880000|2022-02-17 11:04:40|11991|11976|11991|11976|11991.1|11976.1|11991|11976|1
1645095900000|2022-02-17 11:05:00|11990.5|11975.5|11994.5|11979.5|11996|11981|11990.5|11975.5|0
1645095910000|2022-02-17 11:05:10|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|0
1645095950000|2022-02-17 11:05:50|11995|11980|12003|11988|12003|11988|11994.5|11979.5|21
1645095960000|2022-02-17 11:06:00|12002.9|11987.9|11996.6|11981.6|12002.9|11987.9|11996.5|11981.5|0
1645095970000|2022-02-17 11:06:10|12000.9|11985.9|12000.9|11985.9|12000.9|11985.9|12000.9|11985.9|1
1645095990000|2022-02-17 11:06:30|11999.9|11984.9|11999.5|11984.5|12000|11985|11999.5|11984.5|6
1645096010000|2022-02-17 11:06:50|11999|11984|11998.1|11983.1|11999.1|11984.1|11998.1|11983.1|1
1645096020000|2022-02-17 11:07:00|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|2
1645096060000|2022-02-17 11:07:40|||||||||1
1645096100000|2022-02-17 11:08:20|11997.2|11982.2|11997.2|11982.2|11997.2|11982.2|11997.2|11982.2|5
1645096110000|2022-02-17 11:08:30|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|0
1645096130000|2022-02-17 11:08:50|||||||||5
1645096150000|2022-02-17 11:09:10|11996.2|11981.2|11995.2|11980.2|11996.2|11981.2|11995.2|11980.2|3
1645096160000|2022-02-17 11:09:20|11994.2|11979.2|11994|11979|11994.2|11979.2|11994|11979|7
1645096180000|2022-02-17 11:09:40|11993.9|11978.9|11993.9|11978.9|11993.9|11978.9|11993.9|11978.9|0
1645096190000|2022-02-17 11:09:50|11994|11979|11994|11979|11994|11979|11994|11979|0
1645096210000|2022-02-17 11:10:10|11994.5|11979.5|11994|11979|11994.5|11979.5|11994|11979|0
1645096230000|2022-02-17 11:10:30|11997.3|11982.3|11998.1|11983.1|11998.1|11983.1|11997.3|11982.3|1
1645096250000|2022-02-17 11:10:50|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|2
1645096300000|2022-02-17 11:11:40|||||||||2
1645096320000|2022-02-17 11:12:00|11997.7|11982.7|11997.7|11982.7|11997.7|11982.7|11997.7|11982.7|1
1645096330000|2022-02-17 11:12:10|11998.2|11983.2|11999.1|11984.1|11999.1|11984.1|11998.2|11983.2|0
1645096340000|2022-02-17 11:12:20|11999.2|11984.2|11999.6|11984.6|12000.1|11985.1|11999.2|11984.2|1
1645096350000|2022-02-17 11:12:30|12001.5|11986.5|12004.4|11989.4|12004.4|11989.4|12001.5|11986.5|0
1645096360000|2022-02-17 11:12:40|12003.9|11988.9|12002.5|11987.5|12003.9|11988.9|12002.5|11987.5|0
1645096420000|2022-02-17 11:13:40|12002|11987|12002.5|11987.5|12002.5|11987.5|12002|11987|1
1645096440000|2022-02-17 11:14:00|12003.5|11988.5|12006|11991|12006|11991|12003.5|11988.5|1
1645096450000|2022-02-17 11:14:10|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|0
1645096500000|2022-02-17 11:15:00|||||||||1
1645096580000|2022-02-17 11:16:20|||||||||1
1645096620000|2022-02-17 11:17:00|12006.4|11991.4|12005|11990|12006.4|11991.4|12005|11990|0
1645096660000|2022-02-17 11:17:40|12005.1|11990.1|12007.8|11992.8|12007.9|11992.9|12005.1|11990.1|2
1645096670000|2022-02-17 11:17:50|12006.8|11991.8|12006.8|11991.8|12006.8|11991.8|12006.8|11991.8|0
1645096700000|2022-02-17 11:18:20|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|12004|11989|0
1645096720000|2022-02-17 11:18:40|12005|11990|12005|11990|12005|11990|12005|11990|0
1645096740000|2022-02-17 11:19:00|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|1
1645096780000|2022-02-17 11:19:40|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|0
1645096810000|2022-02-17 11:20:10|12006.4|11991.4|12006.4|11991.4|12006.4|11991.4|12006.4|11991.4|0
1645096850000|2022-02-17 11:20:50|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|1
1645096870000|2022-02-17 11:21:10|12006.8|11991.8|12002|11987|12006.8|11991.8|12002|11987|0
1645096880000|2022-02-17 11:21:20|12001.9|11986.9|11999.6|11984.6|12001.9|11986.9|11999.6|11984.6|0
1645096890000|2022-02-17 11:21:30|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|0
1645096900000|2022-02-17 11:21:40|12001.1|11986.1|12002.1|11987.1|12002.1|11987.1|12001.1|11986.1|1
1645096920000|2022-02-17 11:22:00|12002|11987|12002.1|11987.1|12002.1|11987.1|12002|11987|0
1645097010000|2022-02-17 11:23:30|12002|11987|12002|11987|12002|11987|12002|11987|1
1645097020000|2022-02-17 11:23:40|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|0
1645097030000|2022-02-17 11:23:50|11999.6|11984.6|12001.7|11986.7|12001.7|11986.7|11999.6|11984.6|20
1645097040000|2022-02-17 11:24:00|12001.9|11986.9|12002.8|11987.8|12002.8|11987.8|12001.9|11986.9|0
1645097060000|2022-02-17 11:24:20|12002.6|11987.6|12002.6|11987.6|12002.6|11987.6|12002.6|11987.6|16
1645097070000|2022-02-17 11:24:30|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|0
1645097090000|2022-02-17 11:24:50|12004|11989|12004.4|11989.4|12004.4|11989.4|12003.9|11988.9|1
1645097100000|2022-02-17 11:25:00|12004.9|11989.9|12004.9|11989.9|12004.9|11989.9|12004.9|11989.9|5
1645097110000|2022-02-17 11:25:10|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|0
1645097120000|2022-02-17 11:25:20|12006.7|11991.7|12006.9|11991.9|12006.9|11991.9|12006.7|11991.7|2
1645097130000|2022-02-17 11:25:30|12007.4|11992.4|12006.9|11991.9|12007.4|11992.4|12006.9|11991.9|0
1645097160000|2022-02-17 11:26:00|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|0
1645097170000|2022-02-17 11:26:10|12005.5|11990.5|12007.7|11992.7|12007.9|11992.9|12005.5|11990.5|31
1645097180000|2022-02-17 11:26:20|12007.5|11992.5|12010.3|11985.3|12010.3|11992.5|12006.1|11985.3|1
1645097190000|2022-02-17 11:26:30|12011.8|11986.8|12012.3|11987.3|12012.3|11987.3|12011.8|11986.8|0
1645097200000|2022-02-17 11:26:40|12011.3|11986.3|12010.3|11985.3|12011.3|11986.3|12010.3|11985.3|0
1645097230000|2022-02-17 11:27:10|12009.3|11984.3|12004.3|11989.3|12009.3|11989.3|12004.3|11984.3|0
1645097250000|2022-02-17 11:27:30|12004.4|11989.4|12004.5|11989.5|12004.5|11989.5|12003.4|11988.4|0
1645097290000|2022-02-17 11:28:10|12004.3|11989.3|12004.3|11989.3|12004.3|11989.3|12004.3|11989.3|1
1645097330000|2022-02-17 11:28:50|12004.5|11989.5|12006.4|11991.4|12006.4|11991.4|12004.5|11989.5|0
1645097340000|2022-02-17 11:29:00|12006.5|11991.5|12007|11992|12007|11992|12006.5|11991.5|0
1645097350000|2022-02-17 11:29:10|12008|11993|12005|11990|12008|11993|12004|11989|0
1645097370000|2022-02-17 11:29:30|12005.4|11990.4|12005.3|11990.3|12005.4|11990.4|12005.3|11990.3|1
1645097400000|2022-02-17 11:30:00|12006.3|11991.3|12005.8|11990.8|12006.3|11991.3|12005.8|11990.8|0
1645097410000|2022-02-17 11:30:10|12006.8|11991.8|12006.9|11991.9|12006.9|11991.9|12006.3|11991.3|0
1645097420000|2022-02-17 11:30:20|12007|11992|12008|11993|12008|11993|12007|11992|0
1645097440000|2022-02-17 11:30:40|12008.5|11993.5|12011|11996|12011|11996|12008.5|11993.5|0
1645097450000|2022-02-17 11:30:50|12011.8|11996.8|12011.7|11996.7|12011.8|11996.8|12011.7|11996.7|1
1645097490000|2022-02-17 11:31:30|12013.7|11998.7|12015.7|12000.7|12015.7|12000.7|12013.7|11998.7|0
1645097500000|2022-02-17 11:31:40|12016.6|12001.6|12012.8|11997.8|12016.6|12001.6|12012.2|11997.2|0
1645097510000|2022-02-17 11:31:50|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|0
1645097520000|2022-02-17 11:32:00|12012.3|11997.3|12009.7|11994.7|12012.3|11997.3|12009.7|11994.7|1
1645097530000|2022-02-17 11:32:10|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|0
1645097570000|2022-02-17 11:32:50|12009.7|11994.7|12010.6|11995.6|12010.6|11995.6|12009.7|11994.7|0
1645097600000|2022-02-17 11:33:20|12010.7|11995.7|12011|11996|12011.1|11996.1|12010.7|11995.7|1
1645097610000|2022-02-17 11:33:30|12008|11993|12008.1|11993.1|12008.1|11993.1|12008|11993|0
1645097620000|2022-02-17 11:33:40|12008.6|11993.6|12008.6|11993.6|12008.6|11993.6|12008.6|11993.6|0
1645097650000|2022-02-17 11:34:10|12008.7|11993.7|12007.7|11992.7|12008.7|11993.7|12007.7|11992.7|0
1645097660000|2022-02-17 11:34:20|12005.7|11990.7|12007.2|11992.2|12007.2|11992.2|12005.7|11990.7|2
1645097680000|2022-02-17 11:34:40|||||||||1
1645097710000|2022-02-17 11:35:10|12006.7|11991.7|12004.2|11989.2|12006.7|11991.7|12004.2|11989.2|0
1645097720000|2022-02-17 11:35:20|12006|11991|12006|11991|12006|11991|12006|11991|5
1645097730000|2022-02-17 11:35:30|12006.2|11991.2|12008.7|11993.7|12009.1|11994.1|12006.2|11991.2|9
1645097740000|2022-02-17 11:35:40|12008.5|11993.5|12007.8|11992.8|12008.5|11993.5|12007.7|11992.7|1
1645097750000|2022-02-17 11:35:50|12007.9|11992.9|12007.8|11992.8|12007.9|11992.9|12007.8|11992.8|0
1645097760000|2022-02-17 11:36:00|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|12009.8|11994.8|0
1645097770000|2022-02-17 11:36:10|12009.9|11994.9|12009.9|11994.9|12009.9|11994.9|12009.9|11994.9|0
1645097780000|2022-02-17 11:36:20|12010.4|11995.4|12010.4|11995.4|12010.4|11995.4|12010.4|11995.4|0
1645097790000|2022-02-17 11:36:30|12009.9|11994.9|12009.9|11994.9|12009.9|11994.9|12009.9|11994.9|0
1645097800000|2022-02-17 11:36:40|12009.4|11994.4|12009.4|11994.4|12009.4|11994.4|12009.4|11994.4|0
1645097820000|2022-02-17 11:37:00|12006.5|11991.5|12007.5|11992.5|12007.5|11992.5|12006.5|11991.5|0
1645097840000|2022-02-17 11:37:20|12007.4|11992.4|12005.4|11990.4|12007.9|11992.9|12005.4|11990.4|1
1645097860000|2022-02-17 11:37:40|12007.5|11992.5|12007.5|11992.5|12007.6|11992.6|12007.4|11992.4|5
1645097870000|2022-02-17 11:37:50|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|0
1645097880000|2022-02-17 11:38:00|12010.5|11995.5|12009.6|11994.6|12010.5|11995.5|12009.5|11994.5|10
1645097890000|2022-02-17 11:38:10|12008.1|11993.1|12007.6|11992.6|12008.1|11993.1|12007.6|11992.6|0
1645097900000|2022-02-17 11:38:20|12007.7|11992.7|12008.1|11993.1|12008.1|11993.1|12007.7|11992.7|0
1645097920000|2022-02-17 11:38:40|12004.1|11989.1|12004.1|11989.1|12004.2|11989.2|12004.1|11989.1|1
1645097930000|2022-02-17 11:38:50|12008.2|11993.2|12007.6|11992.6|12008.2|11993.2|12007.6|11992.6|20
1645097940000|2022-02-17 11:39:00|12009.4|11994.4|12009.6|11994.6|12009.6|11994.6|12009.4|11994.4|10
1645097960000|2022-02-17 11:39:20|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|12009.7|11994.7|0
1645097970000|2022-02-17 11:39:30|12011.7|11996.7|12013.7|11998.7|12013.7|11998.7|12011.7|11996.7|0
1645098000000|2022-02-17 11:40:00|12013.8|11998.8|12013.7|11998.7|12013.8|11998.8|12013.7|11998.7|1
1645098010000|2022-02-17 11:40:10|12006.7|11991.7|12006.2|11991.2|12006.7|11991.7|12006.2|11991.2|0
1645098020000|2022-02-17 11:40:20|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|0
1645098030000|2022-02-17 11:40:30|12006.2|11991.2|12006.7|11991.7|12006.7|11991.7|12006.2|11991.2|0
1645098040000|2022-02-17 11:40:40|12006.8|11991.8|12003.8|11988.8|12007.3|11992.3|12003.8|11988.8|0
1645098050000|2022-02-17 11:40:50|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|0
1645098060000|2022-02-17 11:41:00|12003.8|11988.8|12001.9|11986.9|12003.8|11988.8|12001.9|11986.9|0
1645098070000|2022-02-17 11:41:10|11998.5|11983.5|11999.3|11984.3|11999.4|11984.4|11998.5|11983.5|5
1645098080000|2022-02-17 11:41:20|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|4
1645098100000|2022-02-17 11:41:40|11999.4|11984.4|11999.4|11984.4|11999.4|11984.4|11999.4|11984.4|3
1645098110000|2022-02-17 11:41:50|12001.7|11986.7|12003.5|11988.5|12003.5|11988.5|12001.7|11986.7|4
1645098130000|2022-02-17 11:42:10|12002.6|11987.6|12002.1|11987.1|12002.6|11987.6|12001.6|11986.6|8
1645098140000|2022-02-17 11:42:20|12002|11987|11998.1|11983.1|12002|11987|11998.1|11983.1|10
1645098150000|2022-02-17 11:42:30|11997.3|11982.3|11997.3|11982.3|11997.4|11982.4|11997.3|11982.3|1
1645098160000|2022-02-17 11:42:40|11997.4|11982.4|12001.1|11986.1|12001.1|11986.1|11997.4|11982.4|4
1645098170000|2022-02-17 11:42:50|||||||||4
1645098240000|2022-02-17 11:44:00|12003.9|11988.9|12007.9|11992.9|12008.4|11993.4|12003.9|11988.9|1
1645098260000|2022-02-17 11:44:20|12007.7|11992.7|12004|11989|12007.7|11992.7|12004|11989|0
1645098280000|2022-02-17 11:44:40|12001.6|11986.6|12001.1|11986.1|12001.6|11986.6|12001.1|11986.1|0
1645098290000|2022-02-17 11:44:50|11997.5|11982.5|11997.5|11982.5|11997.5|11982.5|11997.5|11982.5|5
1645098300000|2022-02-17 11:45:00|11997.6|11982.6|11998.5|11983.5|11998.5|11983.5|11997.6|11982.6|0
1645098310000|2022-02-17 11:45:10|11997.5|11982.5|11997.5|11982.5|11997.5|11982.5|11997.5|11982.5|0
1645098320000|2022-02-17 11:45:20|11997.4|11982.4|11997.3|11982.3|11997.4|11982.4|11997.3|11982.3|1
1645098330000|2022-02-17 11:45:30|11997.4|11982.4|11997.4|11982.4|11997.4|11982.4|11997.4|11982.4|0
1645098350000|2022-02-17 11:45:50|11997.3|11982.3|11997.4|11982.4|11997.4|11982.4|11997.3|11982.3|0
1645098360000|2022-02-17 11:46:00|11997.3|11982.3|11997.4|11982.4|11997.4|11982.4|11997.3|11982.3|0
1645098380000|2022-02-17 11:46:20|11997.5|11982.5|11998.4|11983.4|11998.4|11983.4|11997.5|11982.5|0
1645098400000|2022-02-17 11:46:40|11998.6|11983.6|12000.9|11985.9|12000.9|11985.9|11998.6|11983.6|0
1645098410000|2022-02-17 11:46:50|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|0
1645098420000|2022-02-17 11:47:00|11997.4|11982.4|11997.4|11982.4|11997.4|11982.4|11997.4|11982.4|0
1645098430000|2022-02-17 11:47:10|11997.6|11982.6|11999.3|11984.3|12000.9|11985.9|11997.6|11982.6|1
1645098440000|2022-02-17 11:47:20|11999.4|11984.4|11999.4|11984.4|11999.4|11984.4|11999.4|11984.4|0
1645098450000|2022-02-17 11:47:30|11999|11984|11999|11984|11999|11984|11998|11983|0
1645098460000|2022-02-17 11:47:40|11998.6|11983.6|11991.5|11976.5|11998.6|11983.6|11991.5|11976.5|0
1645098470000|2022-02-17 11:47:50|11991.4|11976.4|11990.5|11975.5|11991.4|11976.4|11990|11975|0
1645098480000|2022-02-17 11:48:00|11990|11975|11982.6|11967.6|11990.5|11975.5|11982.6|11967.6|0
1645098490000|2022-02-17 11:48:10|11983.1|11968.1|11983|11968|11983.1|11968.1|11982.6|11967.6|0
1645098500000|2022-02-17 11:48:20|11982.6|11967.6|11983.6|11968.6|11983.6|11968.6|11982.6|11967.6|0
1645098510000|2022-02-17 11:48:30|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|1
1645098530000|2022-02-17 11:48:50|11983|11968|11983|11968|11983|11968|11983|11968|0
1645098540000|2022-02-17 11:49:00|||||||||1
1645098590000|2022-02-17 11:49:50|11983.1|11968.1|11987.4|11972.4|11987.4|11972.4|11983.1|11968.1|1
1645098640000|2022-02-17 11:50:40|11988.4|11973.4|11987.4|11972.4|11988.4|11973.4|11987.4|11972.4|0
1645098650000|2022-02-17 11:50:50|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|0
1645098660000|2022-02-17 11:51:00|11987.4|11972.4|11987.4|11972.4|11987.4|11972.4|11987.4|11972.4|0
1645098670000|2022-02-17 11:51:10|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|1
1645098680000|2022-02-17 11:51:20|11986.4|11971.4|11986.4|11971.4|11986.4|11971.4|11986.4|11971.4|0
1645098700000|2022-02-17 11:51:40|11987.4|11972.4|11987.4|11972.4|11987.4|11972.4|11987.4|11972.4|0
1645098710000|2022-02-17 11:51:50|11987.5|11972.5|11987.3|11972.3|11987.5|11972.5|11987.3|11972.3|2
1645098720000|2022-02-17 11:52:00|11987.4|11972.4|11989.3|11974.3|11989.3|11974.3|11987.4|11972.4|0
1645098750000|2022-02-17 11:52:30|11989.4|11974.4|11989.4|11974.4|11989.4|11974.4|11989.4|11974.4|0
1645098790000|2022-02-17 11:53:10|11989.3|11974.3|11987|11972|11989.3|11974.3|11987|11972|0
1645098830000|2022-02-17 11:53:50|11987.9|11972.9|11988|11973|11988|11973|11987.9|11972.9|1
1645098890000|2022-02-17 11:54:50|11987.8|11972.8|11987.8|11972.8|11987.8|11972.8|11987.8|11972.8|1
1645098900000|2022-02-17 11:55:00|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|0
1645098910000|2022-02-17 11:55:10|11987.8|11972.8|11987.8|11972.8|11987.8|11972.8|11987.8|11972.8|0
1645098930000|2022-02-17 11:55:30|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|0
1645098940000|2022-02-17 11:55:40|||||||||1
1645098950000|2022-02-17 11:55:50|11988.7|11973.7|11988.3|11973.3|11988.7|11973.7|11986.9|11971.9|1
1645098970000|2022-02-17 11:56:10|11989.3|11974.3|11988.8|11973.8|11989.3|11974.3|11988.8|11973.8|0
1645098980000|2022-02-17 11:56:20|11989.8|11974.8|11987.8|11972.8|11989.8|11974.8|11987.8|11972.8|0
1645099000000|2022-02-17 11:56:40|11987.9|11972.9|11990.8|11975.8|11990.8|11975.8|11987.9|11972.9|0
1645099010000|2022-02-17 11:56:50|11990.7|11975.7|11989.3|11974.3|11990.7|11975.7|11989.3|11974.3|0
1645099020000|2022-02-17 11:57:00|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|0
1645099030000|2022-02-17 11:57:10|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|1
1645099140000|2022-02-17 11:59:00|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|1
1645099180000|2022-02-17 11:59:40|||||||||1
1645099190000|2022-02-17 11:59:50|11988.3|11973.3|11988.2|11973.2|11988.3|11973.3|11988.2|11973.2|1
1645099210000|2022-02-17 12:00:10|11987.8|11972.8|11987.8|11972.8|11987.8|11972.8|11987.8|11972.8|0
1645099220000|2022-02-17 12:00:20|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|1
1645099230000|2022-02-17 12:00:30|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|0
1645099260000|2022-02-17 12:01:00|11988.7|11973.7|11991.2|11976.2|11991.2|11976.2|11988.7|11973.7|0
1645099270000|2022-02-17 12:01:10|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|1
1645099300000|2022-02-17 12:01:40|11990.7|11975.7|11989.7|11974.7|11990.7|11975.7|11989.7|11974.7|0
1645099310000|2022-02-17 12:01:50|11989.2|11974.2|11989.2|11974.2|11989.2|11974.2|11989.2|11974.2|1
1645099320000|2022-02-17 12:02:00|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|0
1645099330000|2022-02-17 12:02:10|11990.6|11975.6|11991.1|11976.1|11991.1|11976.1|11990.6|11975.6|0
1645099360000|2022-02-17 12:02:40|11992.6|11977.6|11993.1|11978.1|11995.1|11980.1|11992.6|11977.6|0
1645099370000|2022-02-17 12:02:50|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|11994.6|11979.6|0
1645099380000|2022-02-17 12:03:00|11995|11980|11993.6|11978.6|11995|11980|11993.5|11978.5|1
1645099390000|2022-02-17 12:03:10|11993.5|11978.5|11992.1|11977.1|11993.5|11978.5|11992.1|11977.1|0
1645099430000|2022-02-17 12:03:50|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|11990.7|11975.7|0
1645099450000|2022-02-17 12:04:10|11990.6|11975.6|11989.7|11974.7|11990.6|11975.6|11989.7|11974.7|0
1645099460000|2022-02-17 12:04:20|11989.2|11974.2|11989.8|11974.8|11989.8|11974.8|11989.2|11974.2|1
1645099490000|2022-02-17 12:04:50|11989.7|11974.7|11989.6|11974.6|11989.7|11974.7|11989.6|11974.6|3
1645099500000|2022-02-17 12:05:00|11991|11976|11991|11976|11991|11976|11991|11976|0
1645099560000|2022-02-17 12:06:00|11991.5|11976.5|11991.5|11976.5|11991.5|11976.5|11991.5|11976.5|0
1645099580000|2022-02-17 12:06:20|||||||||1
1645099630000|2022-02-17 12:07:10|11989|11974|11987.7|11972.7|11989|11974|11987.6|11972.6|1
1645099640000|2022-02-17 12:07:20|11987.8|11972.8|11987.8|11972.8|11987.8|11972.8|11987.8|11972.8|0
1645099660000|2022-02-17 12:07:40|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|0
1645099680000|2022-02-17 12:08:00|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|1
1645099700000|2022-02-17 12:08:20|11989.7|11974.7|11989.7|11974.7|11989.7|11974.7|11989.7|11974.7|0
1645099750000|2022-02-17 12:09:10|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|1
1645099760000|2022-02-17 12:09:20|11987.8|11972.8|11987.8|11972.8|11987.8|11972.8|11987.8|11972.8|0
1645099850000|2022-02-17 12:10:50|||||||||1
1645099930000|2022-02-17 12:12:10|||||||||1
1645099940000|2022-02-17 12:12:20|11987.7|11972.7|11987.7|11972.7|11987.7|11972.7|11987.7|11972.7|0
1645099950000|2022-02-17 12:12:30|11988.6|11973.6|11988.6|11973.6|11988.6|11973.6|11988.6|11973.6|3
1645099990000|2022-02-17 12:13:10|11991|11976|11991|11976|11991|11976|11991|11976|0
1645100010000|2022-02-17 12:13:30|11990.1|11975.1|11990.1|11975.1|11990.1|11975.1|11990.1|11975.1|0
1645100020000|2022-02-17 12:13:40|11989.6|11974.6|11989.1|11974.1|11991.5|11976.5|11989.1|11974.1|0
1645100040000|2022-02-17 12:14:00|11989.6|11974.6|11989.6|11974.6|11989.6|11974.6|11989.6|11974.6|0
1645100050000|2022-02-17 12:14:10|11990|11975|11990.5|11975.5|11990.5|11975.5|11990|11975|1
1645100090000|2022-02-17 12:14:50|11991|11976|11991|11976|11991|11976|11991|11976|0
1645100110000|2022-02-17 12:15:10|11992|11977|11992|11977|11992|11977|11992|11977|0
1645100170000|2022-02-17 12:16:10|||||||||1
1645100180000|2022-02-17 12:16:20|||||||||2
1645100220000|2022-02-17 12:17:00|11994|11979|11994.5|11979.5|11994.5|11979.5|11994|11979|1
1645100230000|2022-02-17 12:17:10|11994.4|11979.4|11992.5|11977.5|11994.4|11979.4|11992.5|11977.5|0
1645100240000|2022-02-17 12:17:20|11993.1|11978.1|11994|11979|11994|11979|11993.1|11978.1|0
1645100260000|2022-02-17 12:17:40|11993.1|11978.1|11994.5|11979.5|11994.5|11979.5|11993.1|11978.1|0
1645100270000|2022-02-17 12:17:50|11995|11980|11995|11980|11995|11980|11995|11980|3
1645100280000|2022-02-17 12:18:00|11995.5|11980.5|11994.3|11979.3|11995.7|11980.7|11994.3|11979.3|2
1645100290000|2022-02-17 12:18:10|11995.2|11980.2|11994.4|11979.4|11995.7|11980.7|11994.4|11979.4|7
1645100390000|2022-02-17 12:19:50|11995.9|11980.9|11995.9|11980.9|11995.9|11980.9|11995.9|11980.9|0
1645100400000|2022-02-17 12:20:00|11995.8|11980.8|11994.4|11979.4|11995.8|11980.8|11994.4|11979.4|0
1645100410000|2022-02-17 12:20:10|11993.4|11978.4|11992.9|11977.9|11993.4|11978.4|11992.9|11977.9|1
1645100420000|2022-02-17 12:20:20|11992.4|11977.4|11992.5|11977.5|11992.5|11977.5|11992.4|11977.4|0
1645100430000|2022-02-17 12:20:30|11992.9|11977.9|11992.9|11977.9|11992.9|11977.9|11992.9|11977.9|0
1645100450000|2022-02-17 12:20:50|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|1
1645100530000|2022-02-17 12:22:10|11995.4|11980.4|11995.5|11980.5|11995.5|11980.5|11995.4|11980.4|1
1645100550000|2022-02-17 12:22:30|11992.9|11977.9|11992.9|11977.9|11992.9|11977.9|11992.9|11977.9|0
1645100560000|2022-02-17 12:22:40|11991|11976|11990.5|11975.5|11991|11976|11990.5|11975.5|0
1645100590000|2022-02-17 12:23:10|11991|11976|11991|11976|11991|11976|11991|11976|0
1645100600000|2022-02-17 12:23:20|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|0
1645100640000|2022-02-17 12:24:00|11990|11975|11990|11975|11990|11975|11990|11975|1
1645100710000|2022-02-17 12:25:10|11989.5|11974.5|11989.5|11974.5|11989.5|11974.5|11989.5|11974.5|1
1645100760000|2022-02-17 12:26:00|||||||||1
1645100790000|2022-02-17 12:26:30|11989.8|11974.8|11996.4|11981.4|11996.9|11981.9|11989.8|11974.8|0
1645100830000|2022-02-17 12:27:10|11997.4|11982.4|11997.9|11982.9|11997.9|11982.9|11997.4|11982.4|0
1645100840000|2022-02-17 12:27:20|||||||||1
1645100920000|2022-02-17 12:28:40|11998|11983|11998|11983|11998|11983|11998|11983|0
1645100940000|2022-02-17 12:29:00|11997.9|11982.9|11997.9|11982.9|11997.9|11982.9|11997.9|11982.9|1
1645101040000|2022-02-17 12:30:40|||||||||1
1645101060000|2022-02-17 12:31:00|11998|11983|11999.4|11984.4|11999.4|11984.4|11998|11983|0
1645101070000|2022-02-17 12:31:10|11999.3|11984.3|11997.9|11982.9|11999.3|11984.3|11997.9|11982.9|0
1645101120000|2022-02-17 12:32:00|11997.6|11982.6|11993.4|11978.4|11997.6|11982.6|11993.4|11978.4|1
1645101130000|2022-02-17 12:32:10|11992.5|11977.5|11991.9|11976.9|11993.4|11978.4|11991.9|11976.9|0
1645101160000|2022-02-17 12:32:40|11991.4|11976.4|11991.9|11976.9|11991.9|11976.9|11991.4|11976.4|1
1645101180000|2022-02-17 12:33:00|11995|11980|11995|11980|11995|11980|11995|11980|2
1645101190000|2022-02-17 12:33:10|11994.9|11979.9|11995.4|11980.4|11995.4|11980.4|11994|11979|0
1645101210000|2022-02-17 12:33:30|11994|11979|11992.9|11977.9|11994|11979|11992.9|11977.9|0
1645101280000|2022-02-17 12:34:40|||||||||1
1645101300000|2022-02-17 12:35:00|11992.4|11977.4|11991.9|11976.9|11992.4|11977.4|11991.9|11976.9|0
1645101320000|2022-02-17 12:35:20|11992.9|11977.9|11992.9|11977.9|11992.9|11977.9|11992.9|11977.9|0
1645101330000|2022-02-17 12:35:30|11992.4|11977.4|11990.4|11975.4|11992.4|11977.4|11990.4|11975.4|0
1645101340000|2022-02-17 12:35:40|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|11990.5|11975.5|0
1645101350000|2022-02-17 12:35:50|11990.9|11975.9|11990.9|11975.9|11990.9|11975.9|11990.9|11975.9|2
1645101420000|2022-02-17 12:37:00|11990.8|11975.8|11984.4|11969.4|11990.8|11975.8|11984.4|11969.4|1
1645101430000|2022-02-17 12:37:10|11984|11969|11982.9|11967.9|11984|11969|11982.9|11967.9|1
1645101440000|2022-02-17 12:37:20|11982.8|11967.8|11980.4|11965.4|11982.8|11967.8|11976.9|11961.9|0
1645101450000|2022-02-17 12:37:30|11979|11964|11978|11963|11979|11964|11978|11963|0
1645101460000|2022-02-17 12:37:40|11977.9|11962.9|11977.4|11962.4|11977.9|11962.9|11977.4|11962.4|0
1645101480000|2022-02-17 12:38:00|11977|11962|11978.4|11963.4|11978.9|11963.9|11975.1|11960.1|1
1645101490000|2022-02-17 12:38:10|11978.5|11963.5|11981.4|11966.4|11981.9|11966.9|11978.5|11963.5|0
1645101510000|2022-02-17 12:38:30|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|1
1645101520000|2022-02-17 12:38:40|11981.4|11966.4|11981.4|11966.4|11981.4|11966.4|11981.4|11966.4|0
1645101530000|2022-02-17 12:38:50|11981.3|11966.3|11980.4|11965.4|11981.3|11966.3|11980.4|11965.4|0
1645101550000|2022-02-17 12:39:10|11983.4|11968.4|11984.9|11969.9|11984.9|11969.9|11983.4|11968.4|0
1645101560000|2022-02-17 12:39:20|11984.4|11969.4|11984.3|11969.3|11984.4|11969.4|11984.3|11969.3|1
1645101570000|2022-02-17 12:39:30|11984.8|11969.8|11984.7|11969.7|11985.2|11970.2|11984.7|11969.7|5
1645101600000|2022-02-17 12:40:00|11985.3|11970.3|11985.3|11970.3|11986.8|11971.8|11985.3|11970.3|0
1645101640000|2022-02-17 12:40:40|11982.8|11967.8|11982.8|11967.8|11982.8|11967.8|11982.8|11967.8|0
1645101660000|2022-02-17 12:41:00|||||||||1
1645101670000|2022-02-17 12:41:10|11982.7|11967.7|11984.8|11969.8|11984.8|11969.8|11982.7|11967.7|0
1645101680000|2022-02-17 12:41:20|11984.9|11969.9|11986.8|11971.8|11986.8|11971.8|11984.9|11969.9|0
1645101700000|2022-02-17 12:41:40|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|0
1645101750000|2022-02-17 12:42:30|11986.3|11971.3|11986.4|11971.4|11986.4|11971.4|11986.3|11971.3|1
1645101770000|2022-02-17 12:42:50|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|0
1645101780000|2022-02-17 12:43:00|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|0
1645101830000|2022-02-17 12:43:50|11987.8|11972.8|11986.9|11971.9|11987.9|11972.9|11986.9|11971.9|1
1645101840000|2022-02-17 12:44:00|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|0
1645101850000|2022-02-17 12:44:10|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|0
1645101860000|2022-02-17 12:44:20|11991.9|11976.9|11991.9|11976.9|11991.9|11976.9|11991.9|11976.9|0
1645101900000|2022-02-17 12:45:00|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|0
1645101910000|2022-02-17 12:45:10|11991.9|11976.9|11988.9|11973.9|11991.9|11976.9|11988.6|11973.6|1
1645101920000|2022-02-17 12:45:20|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|0
1645101930000|2022-02-17 12:45:30|11987.4|11972.4|11988.4|11973.4|11988.4|11973.4|11987.4|11972.4|0
1645101950000|2022-02-17 12:45:50|11988.3|11973.3|11985.8|11970.8|11988.3|11973.3|11985.8|11970.8|1
1645101960000|2022-02-17 12:46:00|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|0
1645101980000|2022-02-17 12:46:20|11987.6|11972.6|11987.6|11972.6|11987.6|11972.6|11987.6|11972.6|7
1645101990000|2022-02-17 12:46:30|11988.5|11973.5|11988.5|11973.5|11988.5|11973.5|11988.5|11973.5|0
1645102000000|2022-02-17 12:46:40|11990|11975|11989.5|11974.5|11990|11975|11989.5|11974.5|0
1645102010000|2022-02-17 12:46:50|11990|11975|11991.5|11976.5|11991.5|11976.5|11990|11975|0
1645102030000|2022-02-17 12:47:10|||||||||4
1645102040000|2022-02-17 12:47:20|11991.6|11976.6|11991.8|11976.8|11991.8|11976.8|11991.6|11976.6|0
1645102070000|2022-02-17 12:47:50|11991.9|11976.9|11991.9|11976.9|11991.9|11976.9|11991.9|11976.9|1
1645102120000|2022-02-17 12:48:40|11991.8|11976.8|11991.4|11976.4|11991.8|11976.8|11989.9|11974.9|0
1645102150000|2022-02-17 12:49:10|11990.9|11975.9|11990.9|11975.9|11991.4|11976.4|11990.9|11975.9|1
1645102160000|2022-02-17 12:49:20|11991.9|11976.9|11992.9|11977.9|11992.9|11977.9|11991.9|11976.9|0
1645102170000|2022-02-17 12:49:30|11993.3|11978.3|11992.9|11977.9|11993.3|11978.3|11990.4|11975.4|0
1645102190000|2022-02-17 12:49:50|11992.8|11977.8|11992.8|11977.8|11992.9|11977.9|11991.9|11976.9|2
1645102230000|2022-02-17 12:50:30|11992.7|11977.7|11991.4|11976.4|11992.7|11977.7|11989.9|11974.9|0
1645102240000|2022-02-17 12:50:40|11991.3|11976.3|11991.3|11976.3|11991.3|11976.3|11991.3|11976.3|0
1645102250000|2022-02-17 12:50:50|11990.8|11975.8|11990.8|11975.8|11990.8|11975.8|11990.8|11975.8|0
1645102270000|2022-02-17 12:51:10|11989.4|11974.4|11986.8|11971.8|11989.4|11974.4|11986.8|11971.8|1
1645102290000|2022-02-17 12:51:30|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|0
1645102300000|2022-02-17 12:51:40|||||||||1
1645102380000|2022-02-17 12:53:00|||||||||1
1645102430000|2022-02-17 12:53:50|11987.2|11972.2|11984.8|11969.8|11987.2|11972.2|11984.3|11969.3|0
1645102450000|2022-02-17 12:54:10|11985.3|11970.3|11985.8|11970.8|11985.8|11970.8|11985.3|11970.3|0
1645102460000|2022-02-17 12:54:20|||||||||1
1645102480000|2022-02-17 12:54:40|11985.3|11970.3|11985.3|11970.3|11985.3|11970.3|11985.3|11970.3|0
1645102490000|2022-02-17 12:54:50|11984.8|11969.8|11987.3|11972.3|11989.3|11974.3|11984.8|11969.8|5
1645102500000|2022-02-17 12:55:00|11987.4|11972.4|11988.8|11973.8|11989.3|11974.3|11987.4|11972.4|1
1645102510000|2022-02-17 12:55:10|11987.8|11972.8|11988.3|11973.3|11988.3|11973.3|11987.8|11972.8|0
1645102530000|2022-02-17 12:55:30|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|0
1645102620000|2022-02-17 12:57:00|11990.2|11975.2|11993.2|11978.2|11993.2|11978.2|11989.7|11974.7|3
1645102630000|2022-02-17 12:57:10|11991.7|11976.7|11993.1|11978.1|11993.1|11978.1|11991.7|11976.7|0
1645102640000|2022-02-17 12:57:20|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|1
1645102650000|2022-02-17 12:57:30|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|0
1645102670000|2022-02-17 12:57:50|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|0
1645102680000|2022-02-17 12:58:00|11995.7|11980.7|11995.2|11980.2|11996.2|11981.2|11995.2|11980.2|1
1645102690000|2022-02-17 12:58:10|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|11996.1|11981.1|1
1645102710000|2022-02-17 12:58:30|11995.7|11980.7|11995.2|11980.2|11995.7|11980.7|11995.2|11980.2|0
1645102720000|2022-02-17 12:58:40|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|0
1645102730000|2022-02-17 12:58:50|11992.3|11977.3|11992.3|11977.3|11992.3|11977.3|11992.3|11977.3|0
1645102740000|2022-02-17 12:59:00|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|0
1645102750000|2022-02-17 12:59:10|11994.2|11979.2|11994.7|11979.7|11994.8|11979.8|11994.2|11979.2|0
1645102770000|2022-02-17 12:59:30|11994.8|11979.8|11994.3|11979.3|11995.2|11980.2|11994.3|11979.3|0
1645102780000|2022-02-17 12:59:40|11994.2|11979.2|11995.7|11980.7|11995.7|11980.7|11994.2|11979.2|1
1645102800000|2022-02-17 13:00:00|11996.1|11981.1|11992.6|11977.6|11996.1|11981.1|11992.6|11977.6|0
1645102810000|2022-02-17 13:00:10|11990.8|11975.8|11990.7|11975.7|11990.8|11975.8|11990.7|11975.7|0
1645102830000|2022-02-17 13:00:30|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|0
1645102840000|2022-02-17 13:00:40|11989.7|11974.7|11985.3|11970.3|11989.7|11974.7|11985.3|11970.3|0
1645102850000|2022-02-17 13:00:50|11984.8|11969.8|11985.3|11970.3|11985.3|11970.3|11984.8|11969.8|0
1645102860000|2022-02-17 13:01:00|11985|11970|11966.9|11951.9|11985|11970|11966.9|11951.9|6
1645102870000|2022-02-17 13:01:10|11966.4|11951.4|11962.9|11947.9|11966.4|11951.4|11962.9|11947.9|2
1645102880000|2022-02-17 13:01:20|11963.1|11948.1|11965.9|11950.9|11968.4|11953.4|11963.1|11948.1|0
1645102890000|2022-02-17 13:01:30|11967.4|11952.4|11968.9|11953.9|11968.9|11953.9|11966.9|11951.9|0
1645102910000|2022-02-17 13:01:50|11969|11954|11970.4|11955.4|11970.4|11955.4|11969|11954|0
1645102920000|2022-02-17 13:02:00|11969.9|11954.9|11970.4|11955.4|11970.4|11955.4|11969.9|11954.9|1
1645102930000|2022-02-17 13:02:10|11970.6|11955.6|11973.9|11958.9|11973.9|11958.9|11970.6|11955.6|0
1645102940000|2022-02-17 13:02:20|||||||||1
1645102950000|2022-02-17 13:02:30|11974.1|11959.1|11977.4|11962.4|11977.4|11962.4|11974.1|11959.1|0
1645102960000|2022-02-17 13:02:40|11977.9|11962.9|11976.9|11961.9|11977.9|11962.9|11976.9|11961.9|0
1645102980000|2022-02-17 13:03:00|11977.9|11962.9|11979.9|11964.9|11979.9|11964.9|11977.5|11962.5|2
1645103000000|2022-02-17 13:03:20|11981.9|11966.9|11981.4|11966.4|11981.9|11966.9|11981.4|11966.4|0
1645103010000|2022-02-17 13:03:30|11980.9|11965.9|11981.9|11966.9|11981.9|11966.9|11980.9|11965.9|1
1645103080000|2022-02-17 13:04:40|11981|11966|11980.9|11965.9|11981|11966|11980.9|11965.9|1
1645103090000|2022-02-17 13:04:50|11980.4|11965.4|11975.4|11960.4|11980.4|11965.4|11975.4|11960.4|1
1645103100000|2022-02-17 13:05:00|11977.4|11962.4|11979.9|11964.9|11982.9|11967.9|11975.9|11960.9|0
1645103110000|2022-02-17 13:05:10|11977.9|11962.9|11976.4|11961.4|11977.9|11962.9|11975.9|11960.9|0
1645103120000|2022-02-17 13:05:20|11975.9|11960.9|11966.8|11951.8|11975.9|11960.9|11966.4|11951.4|0
1645103130000|2022-02-17 13:05:30|11965.4|11950.4|11962.5|11947.5|11965.9|11950.9|11958.6|11943.6|1
1645103140000|2022-02-17 13:05:40|11960.9|11945.9|11963.4|11948.4|11963.5|11948.5|11960.9|11945.9|0
1645103150000|2022-02-17 13:05:50|11963.5|11948.5|11966.4|11951.4|11966.4|11951.4|11963.5|11948.5|0
1645103160000|2022-02-17 13:06:00|11966.5|11951.5|11967.4|11952.4|11967.4|11952.4|11965.9|11950.9|0
1645103170000|2022-02-17 13:06:10|||||||||1
1645103180000|2022-02-17 13:06:20|11964.4|11949.4|11961.5|11946.5|11964.4|11949.4|11960.9|11945.9|1
1645103190000|2022-02-17 13:06:30|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|0
1645103200000|2022-02-17 13:06:40|11960.9|11945.9|11960.4|11945.4|11961.3|11946.3|11959.5|11944.5|0
1645103210000|2022-02-17 13:06:50|11959.9|11944.9|11960.4|11945.4|11960.4|11945.4|11959.9|11944.9|0
1645103220000|2022-02-17 13:07:00|11960.6|11945.6|11964.9|11949.9|11964.9|11949.9|11960.6|11945.6|0
1645103230000|2022-02-17 13:07:10|11967.4|11952.4|11969.4|11954.4|11969.4|11954.4|11967.4|11952.4|0
1645103240000|2022-02-17 13:07:20|11969.9|11954.9|11969.9|11954.9|11970.4|11955.4|11969.4|11954.4|1
1645103250000|2022-02-17 13:07:30|11969.4|11954.4|11969.4|11954.4|11969.4|11954.4|11969.4|11954.4|0
1645103270000|2022-02-17 13:07:50|11969.3|11954.3|11967.9|11952.9|11969.3|11954.3|11967.9|11952.9|0
1645103280000|2022-02-17 13:08:00|11966.4|11951.4|11962.4|11947.4|11966.4|11951.4|11962.4|11947.4|0
1645103290000|2022-02-17 13:08:10|11961.5|11946.5|11960.4|11945.4|11961.5|11946.5|11959.4|11944.4|0
1645103300000|2022-02-17 13:08:20|11959.4|11944.4|11959.4|11944.4|11960.4|11945.4|11959.4|11944.4|0
1645103310000|2022-02-17 13:08:30|11959.5|11944.5|11958.5|11943.5|11960|11945|11958|11943|5
1645103320000|2022-02-17 13:08:40|11959.4|11944.4|11958|11943|11959.5|11944.5|11958|11943|1
1645103330000|2022-02-17 13:08:50|11956.5|11941.5|11956.4|11941.4|11956.5|11941.5|11954.4|11939.4|5
1645103340000|2022-02-17 13:09:00|11954.9|11939.9|11957.9|11942.9|11957.9|11942.9|11954.9|11939.9|0
1645103350000|2022-02-17 13:09:10|11958.4|11943.4|11958.4|11943.4|11958.4|11943.4|11958.4|11943.4|0
1645103360000|2022-02-17 13:09:20|11958.5|11943.5|11960.9|11945.9|11960.9|11945.9|11958.5|11943.5|0
1645103380000|2022-02-17 13:09:40|11961.9|11946.9|11962.4|11947.4|11962.4|11947.4|11960.9|11945.9|0
1645103390000|2022-02-17 13:09:50|11961.9|11946.9|11963.4|11948.4|11963.4|11948.4|11961.9|11946.9|0
1645103400000|2022-02-17 13:10:00|11964.9|11949.9|11964.9|11949.9|11966.4|11951.4|11964.4|11949.4|0
1645103410000|2022-02-17 13:10:10|11965.9|11950.9|11961.4|11946.4|11966.4|11951.4|11961.3|11946.3|1
1645103420000|2022-02-17 13:10:20|11962.3|11947.3|11968.8|11953.8|11969.8|11954.8|11962.3|11947.3|0
1645103430000|2022-02-17 13:10:30|11968.3|11953.3|11966.3|11951.3|11968.8|11953.8|11966.3|11951.3|0
1645103440000|2022-02-17 13:10:40|11965.8|11950.8|11965.8|11950.8|11966.3|11951.3|11965.3|11950.3|0
1645103460000|2022-02-17 13:11:00|11965.3|11950.3|11960.4|11945.4|11965.3|11950.3|11960.3|11945.3|0
1645103470000|2022-02-17 13:11:10|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|0
1645103490000|2022-02-17 13:11:30|11961.5|11946.5|11964.3|11949.3|11964.3|11949.3|11961.5|11946.5|1
1645103500000|2022-02-17 13:11:40|11963.8|11948.8|11958.8|11943.8|11963.8|11948.8|11958.8|11943.8|0
1645103510000|2022-02-17 13:11:50|11958.9|11943.9|11958.8|11943.8|11959.9|11944.9|11958.8|11943.8|0
1645103520000|2022-02-17 13:12:00|11958.3|11943.3|11957.9|11942.9|11959.3|11944.3|11957.8|11942.8|2
1645103530000|2022-02-17 13:12:10|11960.4|11945.4|11961.4|11946.4|11961.9|11946.9|11960.4|11945.4|0
1645103540000|2022-02-17 13:12:20|11960.4|11945.4|11958.9|11943.9|11960.4|11945.4|11958.9|11943.9|0
1645103550000|2022-02-17 13:12:30|11958.8|11943.8|11958.4|11943.4|11958.8|11943.8|11958.4|11943.4|0
1645103570000|2022-02-17 13:12:50|11958.5|11943.5|11960.4|11945.4|11961.4|11946.4|11958.5|11943.5|1
1645103580000|2022-02-17 13:13:00|11960.5|11945.5|11962.4|11947.4|11962.4|11947.4|11960.4|11945.4|0
1645103590000|2022-02-17 13:13:10|11961.4|11946.4|11962.4|11947.4|11962.4|11947.4|11961.4|11946.4|0
1645103600000|2022-02-17 13:13:20|11961.9|11946.9|11962.4|11947.4|11962.4|11947.4|11961.4|11946.4|0
1645103610000|2022-02-17 13:13:30|11960.9|11945.9|11960.4|11945.4|11960.9|11945.9|11960.4|11945.4|0
1645103620000|2022-02-17 13:13:40|11960|11945|11960.5|11945.5|11960.5|11945.5|11960|11945|0
1645103630000|2022-02-17 13:13:50|11960.9|11945.9|11959.9|11944.9|11960.9|11945.9|11959.9|11944.9|0
1645103650000|2022-02-17 13:14:10|||||||||1
1645103700000|2022-02-17 13:15:00|11960.4|11945.4|11963.4|11948.4|11965.9|11950.9|11960.4|11945.4|0
1645103710000|2022-02-17 13:15:10|11962.9|11947.9|11959.9|11944.9|11964.9|11949.9|11959.9|11944.9|1
1645103720000|2022-02-17 13:15:20|11959.4|11944.4|11951.4|11936.4|11959.4|11944.4|11951.4|11936.4|8
1645103730000|2022-02-17 13:15:30|11953.4|11938.4|11954.9|11939.9|11954.9|11939.9|11953.4|11938.4|0
1645103740000|2022-02-17 13:15:40|11955.4|11940.4|11955.4|11940.4|11955.4|11940.4|11955.4|11940.4|0
1645103760000|2022-02-17 13:16:00|11955.5|11940.5|11958.8|11943.8|11961.4|11946.4|11955.5|11940.5|0
1645103770000|2022-02-17 13:16:10|11959.4|11944.4|11960.9|11945.9|11960.9|11945.9|11959.4|11944.4|0
1645103780000|2022-02-17 13:16:20|11960.7|11945.7|11957.9|11942.9|11960.7|11945.7|11957.9|11942.9|0
1645103790000|2022-02-17 13:16:30|11961.9|11946.9|11961.9|11946.9|11961.9|11946.9|11961.9|11946.9|15
1645103800000|2022-02-17 13:16:40|11961.4|11946.4|11963.4|11948.4|11963.4|11948.4|11961.4|11946.4|1
1645103810000|2022-02-17 13:16:50|11963.3|11948.3|11962.4|11947.4|11963.3|11948.3|11962.4|11947.4|1
1645103820000|2022-02-17 13:17:00|11961.9|11946.9|11956.4|11941.4|11963.9|11948.9|11956.4|11941.4|14
1645103830000|2022-02-17 13:17:10|11955.9|11940.9|11953.4|11938.4|11955.9|11940.9|11952.9|11937.9|1
1645103840000|2022-02-17 13:17:20|11953.9|11938.9|11952.9|11937.9|11953.9|11938.9|11951.9|11936.9|2
1645103850000|2022-02-17 13:17:30|11953.4|11938.4|11952.9|11937.9|11954.4|11939.4|11951.9|11936.9|2
1645103860000|2022-02-17 13:17:40|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|2
1645103870000|2022-02-17 13:17:50|11954.3|11939.3|11954.8|11939.8|11956.8|11941.8|11954.3|11939.3|0
1645103890000|2022-02-17 13:18:10|||||||||1
1645103900000|2022-02-17 13:18:20|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|0
1645103930000|2022-02-17 13:18:50|11953.9|11938.9|11955.3|11940.3|11955.3|11940.3|11953.9|11938.9|0
1645103940000|2022-02-17 13:19:00|11956.8|11941.8|11958.8|11943.8|11958.8|11943.8|11956.8|11941.8|0
1645103950000|2022-02-17 13:19:10|11958.3|11943.3|11956.3|11941.3|11958.3|11943.3|11956.3|11941.3|0
1645103960000|2022-02-17 13:19:20|11955.8|11940.8|11957.8|11942.8|11957.8|11942.8|11955.8|11940.8|4
1645103970000|2022-02-17 13:19:30|11957.3|11942.3|11958.3|11943.3|11958.3|11943.3|11957.3|11942.3|0
1645103980000|2022-02-17 13:19:40|11961.8|11946.8|11962.3|11947.3|11962.3|11947.3|11961.3|11946.3|0
1645103990000|2022-02-17 13:19:50|11962.2|11947.2|11960.8|11945.8|11962.2|11947.2|11960.3|11945.3|0
1645104000000|2022-02-17 13:20:00|11961.8|11946.8|11966.8|11951.8|11967.3|11952.3|11961.8|11946.8|1
1645104010000|2022-02-17 13:20:10|11968.3|11953.3|11967.8|11952.8|11968.3|11953.3|11967.3|11952.3|0
1645104020000|2022-02-17 13:20:20|11967.3|11952.3|11968.8|11953.8|11968.8|11953.8|11967.3|11952.3|0
1645104040000|2022-02-17 13:20:40|||||||||1
1645104060000|2022-02-17 13:21:00|11968.9|11953.9|11973.1|11958.1|11974.7|11959.7|11968.9|11953.9|17
1645104070000|2022-02-17 13:21:10|11973.2|11958.2|11974.6|11959.6|11974.6|11959.6|11973.2|11958.2|0
1645104080000|2022-02-17 13:21:20|11974.1|11959.1|11974.1|11959.1|11974.1|11959.1|11974.1|11959.1|0
1645104090000|2022-02-17 13:21:30|11973.1|11958.1|11973.1|11958.1|11973.1|11958.1|11973.1|11958.1|0
1645104100000|2022-02-17 13:21:40|11973.3|11958.3|11972.5|11957.5|11973.3|11958.3|11972.5|11957.5|27
1645104110000|2022-02-17 13:21:50|11973.4|11958.4|11973.5|11958.5|11973.5|11958.5|11973|11958|11
1645104120000|2022-02-17 13:22:00|11973.4|11958.4|11978|11963|11978|11963|11969.9|11954.9|0
1645104130000|2022-02-17 13:22:10|11977.9|11962.9|11976|11961|11978|11963|11976|11961|0
1645104140000|2022-02-17 13:22:20|11974.5|11959.5|11969.5|11954.5|11974.5|11959.5|11967|11952|1
1645104150000|2022-02-17 13:22:30|11969|11954|11968|11953|11969.5|11954.5|11968|11953|0
1645104160000|2022-02-17 13:22:40|11967.5|11952.5|11967.5|11952.5|11967.5|11952.5|11967.5|11952.5|1
1645104170000|2022-02-17 13:22:50|11968|11953|11966.5|11951.5|11968|11953|11966.5|11951.5|6
1645104180000|2022-02-17 13:23:00|11967|11952|11967.9|11952.9|11967.9|11952.9|11967|11952|3
1645104190000|2022-02-17 13:23:10|11968|11953|11968.5|11953.5|11968.5|11953.5|11968|11953|15
1645104200000|2022-02-17 13:23:20|11968.6|11953.6|11968.8|11953.8|11968.9|11953.9|11968.6|11953.6|17
1645104210000|2022-02-17 13:23:30|11968.9|11953.9|11966.4|11951.4|11968.9|11953.9|11966.4|11951.4|11
1645104220000|2022-02-17 13:23:40|11966.3|11951.3|11966.3|11951.3|11966.3|11951.3|11966.3|11951.3|0
1645104230000|2022-02-17 13:23:50|11966.4|11951.4|11973.4|11958.4|11973.4|11958.4|11966.4|11951.4|7
1645104240000|2022-02-17 13:24:00|11973.9|11958.9|11973.4|11958.4|11973.9|11958.9|11973.4|11958.4|2
1645104260000|2022-02-17 13:24:20|11972.4|11957.4|11971.9|11956.9|11972.4|11957.4|11971.9|11956.9|5
1645104270000|2022-02-17 13:24:30|11971|11956|11971.4|11956.4|11971.4|11956.4|11971|11956|4
1645104280000|2022-02-17 13:24:40|11970.9|11955.9|11969.8|11954.8|11971.3|11956.3|11969.8|11954.8|5
1645104290000|2022-02-17 13:24:50|11970.3|11955.3|11970.2|11955.2|11970.3|11955.3|11970.2|11955.2|1
1645104300000|2022-02-17 13:25:00|11970.1|11955.1|11970.1|11955.1|11970.1|11955.1|11970.1|11955.1|52
1645104310000|2022-02-17 13:25:10|11970.5|11955.5|11976|11961|11976|11961|11970.5|11955.5|0
1645104320000|2022-02-17 13:25:20|11976.3|11961.3|11975.9|11960.9|11976.3|11961.3|11975.9|11960.9|3
1645104330000|2022-02-17 13:25:30|11976.4|11961.4|11975.3|11960.3|11976.4|11961.4|11975.3|11960.3|4
1645104350000|2022-02-17 13:25:50|11974.8|11959.8|11981.3|11966.3|11981.3|11966.3|11974.8|11959.8|0
1645104360000|2022-02-17 13:26:00|11980.3|11965.3|11980.3|11965.3|11980.3|11965.3|11980.3|11965.3|0
1645104370000|2022-02-17 13:26:10|||||||||4
1645104380000|2022-02-17 13:26:20|11980.2|11965.2|11978.8|11963.8|11980.3|11965.3|11978.3|11963.3|4
1645104390000|2022-02-17 13:26:30|11976.8|11961.8|11976.3|11961.3|11976.8|11961.8|11975.3|11960.3|0
1645104400000|2022-02-17 13:26:40|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|0
1645104410000|2022-02-17 13:26:50|11974.8|11959.8|11979.3|11964.3|11979.3|11964.3|11974.8|11959.8|0
1645104420000|2022-02-17 13:27:00|11979.7|11964.7|11974.7|11959.7|11980.6|11965.6|11974.7|11959.7|0
1645104440000|2022-02-17 13:27:20|11974|11959|11974|11959|11974|11959|11974|11959|0
1645104450000|2022-02-17 13:27:30|11967.8|11952.8|11969.3|11954.3|11969.8|11954.8|11966.8|11951.8|0
1645104460000|2022-02-17 13:27:40|11969.8|11954.8|11969.8|11954.8|11969.8|11954.8|11969.8|11954.8|0
1645104470000|2022-02-17 13:27:50|11969.9|11954.9|11974.8|11959.8|11974.8|11959.8|11969.4|11954.4|0
1645104480000|2022-02-17 13:28:00|11978.8|11963.8|11981.4|11966.4|11981.4|11966.4|11977.4|11962.4|0
1645104520000|2022-02-17 13:28:40|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|1
1645104530000|2022-02-17 13:28:50|11981.2|11966.2|11981.2|11966.2|11981.2|11966.2|11981.2|11966.2|0
1645104540000|2022-02-17 13:29:00|11979.8|11964.8|11979.3|11964.3|11979.8|11964.8|11979.3|11964.3|0
1645104550000|2022-02-17 13:29:10|11979.8|11964.8|11978.8|11963.8|11979.8|11964.8|11978.8|11963.8|0
1645104560000|2022-02-17 13:29:20|11979.4|11964.4|11981.4|11966.4|11981.4|11966.4|11979.4|11964.4|0
1645104590000|2022-02-17 13:29:50|||||||||1
1645104620000|2022-02-17 13:30:20|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|11979|11964|0
1645104630000|2022-02-17 13:30:30|11980.8|11965.8|11979.4|11964.4|11980.8|11965.8|11976.9|11961.9|0
1645104640000|2022-02-17 13:30:40|11979.5|11964.5|11976|11961|11979.5|11964.5|11976|11961|0
1645104650000|2022-02-17 13:30:50|11976.5|11961.5|11978.5|11963.5|11978.5|11963.5|11976.5|11961.5|0
1645104660000|2022-02-17 13:31:00|11978.4|11963.4|11978|11963|11978.4|11963.4|11975.5|11960.5|0
1645104670000|2022-02-17 13:31:10|11977.9|11962.9|11978.4|11963.4|11978.5|11963.5|11975.9|11960.9|1
1645104680000|2022-02-17 13:31:20|11977.5|11962.5|11975|11960|11978|11963|11975|11960|0
1645104690000|2022-02-17 13:31:30|11975.5|11960.5|11978|11963|11978|11963|11975.5|11960.5|0
1645104700000|2022-02-17 13:31:40|11978.5|11963.5|11978|11963|11978.5|11963.5|11978|11963|0
1645104720000|2022-02-17 13:32:00|11978.1|11963.1|11979.9|11964.9|11980|11965|11978.1|11963.1|2
1645104730000|2022-02-17 13:32:10|11979.4|11964.4|11978.3|11963.3|11979.4|11964.4|11978.3|11963.3|1
1645104740000|2022-02-17 13:32:20|11978.8|11963.8|11978.8|11963.8|11978.8|11963.8|11978.8|11963.8|0
1645104750000|2022-02-17 13:32:30|11978.7|11963.7|11976.6|11961.6|11978.7|11963.7|11975.6|11960.6|3
1645104760000|2022-02-17 13:32:40|11976.7|11961.7|11977.2|11962.2|11977.2|11962.2|11974.6|11959.6|4
1645104770000|2022-02-17 13:32:50|11975.1|11960.1|11978.7|11963.7|11978.7|11963.7|11975.1|11960.1|1
1645104780000|2022-02-17 13:33:00|11977.7|11962.7|11977.7|11962.7|11977.7|11962.7|11977.7|11962.7|0
1645104790000|2022-02-17 13:33:10|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|0
1645104800000|2022-02-17 13:33:20|11978.2|11963.2|11979.1|11964.1|11979.6|11964.6|11978.2|11963.2|1
1645104810000|2022-02-17 13:33:30|11979.6|11964.6|11980.1|11965.1|11980.1|11965.1|11979.6|11964.6|0
1645104830000|2022-02-17 13:33:50|11979.5|11964.5|11979.5|11964.5|11980.6|11965.6|11979|11964|0
1645104840000|2022-02-17 13:34:00|11979.6|11964.6|11980|11965|11980.5|11965.5|11979.5|11964.5|0
1645104850000|2022-02-17 13:34:10|11979.5|11964.5|11981.9|11966.9|11981.9|11966.9|11979|11964|0
1645104860000|2022-02-17 13:34:20|11980|11965|11979.5|11964.5|11980.5|11965.5|11979.5|11964.5|0
1645104870000|2022-02-17 13:34:30|11979.6|11964.6|11981|11966|11981|11966|11979.6|11964.6|0
1645104880000|2022-02-17 13:34:40|11980.5|11965.5|11981|11966|11981|11966|11979.6|11964.6|0
1645104890000|2022-02-17 13:34:50|11980|11965|11979|11964|11980|11965|11979|11964|2
1645104900000|2022-02-17 13:35:00|11979.1|11964.1|11984.9|11969.9|11984.9|11969.9|11979.1|11964.1|5
1645104910000|2022-02-17 13:35:10|11985.8|11970.8|11988.4|11973.4|11988.4|11973.4|11985.3|11970.3|13
1645104920000|2022-02-17 13:35:20|11987.9|11972.9|11985.9|11970.9|11987.9|11972.9|11985.9|11970.9|2
1645104930000|2022-02-17 13:35:30|11985.5|11970.5|11985.9|11970.9|11985.9|11970.9|11985.4|11970.4|1
1645104940000|2022-02-17 13:35:40|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|0
1645104950000|2022-02-17 13:35:50|11988.4|11973.4|11988.5|11973.5|11988.5|11973.5|11988|11973|2
1645104960000|2022-02-17 13:36:00|11989|11974|11988|11973|11989|11974|11988|11973|0
1645104970000|2022-02-17 13:36:10|11987.9|11972.9|11986.5|11971.5|11987.9|11972.9|11986.5|11971.5|0
1645104980000|2022-02-17 13:36:20|11986|11971|11986.1|11971.1|11986.1|11971.1|11986|11971|0
1645104990000|2022-02-17 13:36:30|11985.6|11970.6|11985.1|11970.1|11986.1|11971.1|11985.1|11970.1|4
1645105000000|2022-02-17 13:36:40|11982.1|11967.1|11980.1|11965.1|11982.1|11967.1|11980.1|11965.1|0
1645105010000|2022-02-17 13:36:50|11983.6|11968.6|11982.1|11967.1|11985.1|11970.1|11982.1|11967.1|0
1645105020000|2022-02-17 13:37:00|11982.2|11967.2|11985|11970|11986.6|11971.6|11982.2|11967.2|2
1645105030000|2022-02-17 13:37:10|11984.4|11969.4|11982.5|11967.5|11984.4|11969.4|11982.5|11967.5|0
1645105040000|2022-02-17 13:37:20|11981.5|11966.5|11981.5|11966.5|11982.5|11967.5|11981.5|11966.5|0
1645105050000|2022-02-17 13:37:30|11982|11967|11982|11967|11982|11967|11982|11967|0
1645105060000|2022-02-17 13:37:40|11981.1|11966.1|11979.3|11964.3|11981.1|11966.1|11979.3|11964.3|2
1645105070000|2022-02-17 13:37:50|11979.4|11964.4|11977.5|11962.5|11980.4|11965.4|11977.5|11962.5|5
1645105080000|2022-02-17 13:38:00|11978|11963|11977.3|11962.3|11978.9|11963.9|11976.4|11961.4|5
1645105090000|2022-02-17 13:38:10|11977.4|11962.4|11976.9|11961.9|11977.9|11962.9|11976.9|11961.9|0
1645105100000|2022-02-17 13:38:20|11977|11962|11976.6|11961.6|11977|11962|11976.5|11961.5|2
1645105110000|2022-02-17 13:38:30|11977.1|11962.1|11974.6|11959.6|11977.6|11962.6|11974.6|11959.6|1
1645105120000|2022-02-17 13:38:40|11972.2|11957.2|11972.1|11957.1|11972.2|11957.2|11972.1|11957.1|1
1645105130000|2022-02-17 13:38:50|11970.6|11955.6|11969.5|11954.5|11970.6|11955.6|11969.5|11954.5|0
1645105140000|2022-02-17 13:39:00|11970.1|11955.1|11971|11956|11972|11957|11970.1|11955.1|0
1645105150000|2022-02-17 13:39:10|11970.5|11955.5|11972.5|11957.5|11972.5|11957.5|11970.5|11955.5|0
1645105160000|2022-02-17 13:39:20|11972|11957|11973|11958|11973|11958|11972|11957|6
1645105170000|2022-02-17 13:39:30|11973.5|11958.5|11975.4|11960.4|11975.4|11960.4|11973.5|11958.5|0
1645105190000|2022-02-17 13:39:50|11974.4|11959.4|11974.8|11959.8|11974.8|11959.8|11973.3|11958.3|12
1645105200000|2022-02-17 13:40:00|11974.7|11959.7|11974.7|11959.7|11974.7|11959.7|11974.7|11959.7|1
1645105210000|2022-02-17 13:40:10|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|2
1645105220000|2022-02-17 13:40:20|11976.5|11961.5|11976.4|11961.4|11976.5|11961.5|11976.4|11961.4|11
1645105230000|2022-02-17 13:40:30|11978.9|11963.9|11976.4|11961.4|11979.3|11964.3|11976.4|11961.4|0
1645105240000|2022-02-17 13:40:40|11975.9|11960.9|11975.9|11960.9|11975.9|11960.9|11975.9|11960.9|6
1645105250000|2022-02-17 13:40:50|11974.5|11959.5|11974.9|11959.9|11975.4|11960.4|11974.5|11959.5|24
1645105260000|2022-02-17 13:41:00|11975.1|11960.1|11977.6|11962.6|11977.6|11962.6|11975.1|11960.1|1
1645105270000|2022-02-17 13:41:10|11977.5|11962.5|11977.2|11962.2|11978.1|11963.1|11976.1|11961.1|1
1645105280000|2022-02-17 13:41:20|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|11976.2|11961.2|8
1645105300000|2022-02-17 13:41:40|11978.7|11963.7|11979.8|11964.8|11979.8|11964.8|11978.7|11963.7|0
1645105310000|2022-02-17 13:41:50|11979.3|11964.3|11979.3|11964.3|11979.3|11964.3|11979.3|11964.3|0
1645105320000|2022-02-17 13:42:00|11979.5|11964.5|11984.3|11969.3|11984.3|11969.3|11979.5|11964.5|0
1645105330000|2022-02-17 13:42:10|11983.9|11968.9|11981.3|11966.3|11984.3|11969.3|11981.3|11966.3|0
1645105340000|2022-02-17 13:42:20|11980.8|11965.8|11981.4|11966.4|11981.4|11966.4|11980.8|11965.8|0
1645105350000|2022-02-17 13:42:30|11981.8|11966.8|11975.3|11960.3|11981.9|11966.9|11975.3|11960.3|1
1645105360000|2022-02-17 13:42:40|11974.3|11959.3|11975.3|11960.3|11976.7|11961.7|11973.8|11958.8|1
1645105370000|2022-02-17 13:42:50|11975.4|11960.4|11975.2|11960.2|11975.4|11960.4|11975.2|11960.2|5
1645105380000|2022-02-17 13:43:00|11976.6|11961.6|11977.4|11962.4|11977.4|11962.4|11976.6|11961.6|3
1645105390000|2022-02-17 13:43:10|11977.5|11962.5|11978.9|11963.9|11978.9|11963.9|11977.5|11962.5|6
1645105400000|2022-02-17 13:43:20|11979.9|11964.9|11980.8|11965.8|11980.8|11965.8|11979.4|11964.4|2
1645105410000|2022-02-17 13:43:30|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|1
1645105420000|2022-02-17 13:43:40|11982.3|11967.3|11983.3|11968.3|11983.3|11968.3|11982.3|11967.3|0
1645105430000|2022-02-17 13:43:50|11983.4|11968.4|11983.3|11968.3|11983.9|11968.9|11982.9|11967.9|3
1645105440000|2022-02-17 13:44:00|11982.9|11967.9|11979.9|11964.9|11982.9|11967.9|11979.9|11964.9|24
1645105450000|2022-02-17 13:44:10|11977.9|11962.9|11975.9|11960.9|11977.9|11962.9|11975.9|11960.9|24
1645105460000|2022-02-17 13:44:20|11976.1|11961.1|11975.6|11960.6|11976.1|11961.1|11975.6|11960.6|3
1645105470000|2022-02-17 13:44:30|11975.1|11960.1|11975.1|11960.1|11975.1|11960.1|11973.1|11958.1|0
1645105480000|2022-02-17 13:44:40|11975|11960|11978.6|11963.6|11978.6|11963.6|11973.6|11958.6|0
1645105500000|2022-02-17 13:45:00|11978.1|11963.1|11978.1|11963.1|11978.1|11963.1|11978.1|11963.1|0
1645105510000|2022-02-17 13:45:10|11980.1|11965.1|11981.1|11966.1|11981.1|11966.1|11980.1|11965.1|0
1645105520000|2022-02-17 13:45:20|11982.1|11967.1|11981.1|11966.1|11984.2|11969.2|11981.1|11966.1|0
1645105530000|2022-02-17 13:45:30|11981.2|11966.2|11982.1|11967.1|11982.2|11967.2|11981.2|11966.2|0
1645105540000|2022-02-17 13:45:40|11982.2|11967.2|11984.7|11969.7|11984.7|11969.7|11982.1|11967.1|1
1645105550000|2022-02-17 13:45:50|11984.1|11969.1|11983.1|11968.1|11984.2|11969.2|11983.1|11968.1|0
1645105560000|2022-02-17 13:46:00|11981.2|11966.2|11981.2|11966.2|11981.2|11966.2|11981.2|11966.2|0
1645105570000|2022-02-17 13:46:10|11980.6|11965.6|11975.7|11960.7|11980.6|11965.6|11975.6|11960.6|0
1645105580000|2022-02-17 13:46:20|11975.2|11960.2|11974.7|11959.7|11975.2|11960.2|11974.7|11959.7|0
1645105590000|2022-02-17 13:46:30|11974.8|11959.8|11974.3|11959.3|11974.8|11959.8|11974.3|11959.3|0
1645105600000|2022-02-17 13:46:40|||||||||1
1645105610000|2022-02-17 13:46:50|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|0
1645105620000|2022-02-17 13:47:00|11974.3|11959.3|11978.2|11963.2|11978.3|11963.3|11974.3|11959.3|0
1645105630000|2022-02-17 13:47:10|11978.3|11963.3|11979.2|11964.2|11979.2|11964.2|11978.3|11963.3|0
1645105640000|2022-02-17 13:47:20|11975.3|11960.3|11975.3|11960.3|11975.3|11960.3|11975.3|11960.3|1
1645105650000|2022-02-17 13:47:30|11974.8|11959.8|11974.3|11959.3|11974.8|11959.8|11974.3|11959.3|0
1645105660000|2022-02-17 13:47:40|11972.9|11957.9|11971.9|11956.9|11972.9|11957.9|11971.9|11956.9|0
1645105670000|2022-02-17 13:47:50|11970.9|11955.9|11970.9|11955.9|11970.9|11955.9|11970.9|11955.9|0
1645105680000|2022-02-17 13:48:00|11969.9|11954.9|11969.9|11954.9|11969.9|11954.9|11969.9|11954.9|0
1645105690000|2022-02-17 13:48:10|11969.5|11954.5|11971.9|11956.9|11972|11957|11969.5|11954.5|0
1645105700000|2022-02-17 13:48:20|11972|11957|11972|11957|11972|11957|11972|11957|1
1645105710000|2022-02-17 13:48:30|11971|11956|11970.9|11955.9|11971|11956|11970.9|11955.9|0
1645105720000|2022-02-17 13:48:40|11971.9|11956.9|11971.9|11956.9|11971.9|11956.9|11971.9|11956.9|0
1645105730000|2022-02-17 13:48:50|11972|11957|11973.9|11958.9|11973.9|11958.9|11972|11957|0
1645105740000|2022-02-17 13:49:00|11974.4|11959.4|11974.9|11959.9|11974.9|11959.9|11974.4|11959.4|0
1645105750000|2022-02-17 13:49:10|11974.4|11959.4|11973.5|11958.5|11974.4|11959.4|11973.5|11958.5|3
1645105780000|2022-02-17 13:49:40|11975.5|11960.5|11975.5|11960.5|11975.5|11960.5|11975.5|11960.5|1
1645105790000|2022-02-17 13:49:50|11975|11960|11975|11960|11975|11960|11975|11960|7
1645105800000|2022-02-17 13:50:00|11974.5|11959.5|11971|11956|11974.5|11959.5|11971|11956|0
1645105810000|2022-02-17 13:50:10|11970.9|11955.9|11970.5|11955.5|11970.9|11955.9|11970.5|11955.5|11
1645105820000|2022-02-17 13:50:20|11970.6|11955.6|11972.5|11957.5|11972.5|11957.5|11970.6|11955.6|5
1645105830000|2022-02-17 13:50:30|||||||||5
1645105840000|2022-02-17 13:50:40|11975|11960|11976|11961|11976.5|11961.5|11975|11960|7
1645105850000|2022-02-17 13:50:50|11975.8|11960.8|11975.5|11960.5|11975.8|11960.8|11973|11958|1
1645105860000|2022-02-17 13:51:00|11976|11961|11977|11962|11977|11962|11976|11961|1
1645105870000|2022-02-17 13:51:10|11977.4|11962.4|11977|11962|11977.4|11962.4|11977|11962|0
1645105900000|2022-02-17 13:51:40|11976.5|11961.5|11976.5|11961.5|11976.5|11961.5|11976.5|11961.5|0
1645105910000|2022-02-17 13:51:50|11978|11963|11976.5|11961.5|11978|11963|11976.5|11961.5|0
1645105920000|2022-02-17 13:52:00|11976.9|11961.9|11976.5|11961.5|11977|11962|11976.5|11961.5|0
1645105930000|2022-02-17 13:52:10|11977|11962|11976.5|11961.5|11977|11962|11976.5|11961.5|0
1645105940000|2022-02-17 13:52:20|||||||||1
1645105950000|2022-02-17 13:52:30|11976|11961|11970|11955|11976|11961|11970|11955|1
1645105960000|2022-02-17 13:52:40|11971|11956|11971|11956|11971|11956|11970|11955|0
1645105970000|2022-02-17 13:52:50|11970.5|11955.5|11970.5|11955.5|11970.5|11955.5|11970.5|11955.5|0
1645105980000|2022-02-17 13:53:00|11970|11955|11969|11954|11970|11955|11969|11954|7
1645105990000|2022-02-17 13:53:10|11968.4|11953.4|11967.8|11952.8|11968.4|11953.4|11967.8|11952.8|4
1645106000000|2022-02-17 13:53:20|11966|11951|11966.4|11951.4|11966.4|11951.4|11966|11951|2
1645106010000|2022-02-17 13:53:30|11965.9|11950.9|11966.9|11951.9|11967.4|11952.4|11965.9|11950.9|0
1645106030000|2022-02-17 13:53:50|11967.3|11952.3|11968.4|11953.4|11968.4|11953.4|11966.9|11951.9|0
1645106040000|2022-02-17 13:54:00|11967.9|11952.9|11973.8|11958.8|11973.8|11958.8|11967.8|11952.8|0
1645106050000|2022-02-17 13:54:10|11974.3|11959.3|11973.3|11958.3|11974.3|11959.3|11973.3|11958.3|0
1645106060000|2022-02-17 13:54:20|11973.2|11958.2|11972.3|11957.3|11973.2|11958.2|11972.3|11957.3|1
1645106070000|2022-02-17 13:54:30|11973.3|11958.3|11974.7|11959.7|11975.2|11960.2|11973.3|11958.3|0
1645106080000|2022-02-17 13:54:40|11975.1|11960.1|11974.7|11959.7|11975.1|11960.1|11972.8|11957.8|0
1645106100000|2022-02-17 13:55:00|11974.8|11959.8|11979.2|11964.2|11979.2|11964.2|11974.8|11959.8|1
1645106110000|2022-02-17 13:55:10|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|9
1645106120000|2022-02-17 13:55:20|11978.9|11963.9|11978.9|11963.9|11979.4|11964.4|11978.4|11963.4|11
1645106130000|2022-02-17 13:55:30|11979.4|11964.4|11978.9|11963.9|11979.4|11964.4|11978.9|11963.9|0
1645106140000|2022-02-17 13:55:40|11978.4|11963.4|11975.9|11960.9|11978.4|11963.4|11975.9|11960.9|3
1645106150000|2022-02-17 13:55:50|11976.9|11961.9|11977.3|11962.3|11977.8|11962.8|11976.9|11961.9|0
1645106160000|2022-02-17 13:56:00|11977.4|11962.4|11974.9|11959.9|11977.8|11962.8|11974.9|11959.9|8
1645106170000|2022-02-17 13:56:10|11974|11959|11974.9|11959.9|11974.9|11959.9|11973.5|11958.5|2
1645106180000|2022-02-17 13:56:20|||||||||2
1645106190000|2022-02-17 13:56:30|11975|11960|11977.9|11962.9|11977.9|11962.9|11975|11960|1
1645106200000|2022-02-17 13:56:40|||||||||2
1645106210000|2022-02-17 13:56:50|11976.9|11961.9|11976.9|11961.9|11976.9|11961.9|11976.9|11961.9|4
1645106220000|2022-02-17 13:57:00|11976.4|11961.4|11976.7|11961.7|11979.7|11964.7|11975.9|11960.9|23
1645106230000|2022-02-17 13:57:10|11975.7|11960.7|11976.2|11961.2|11976.2|11961.2|11975.2|11960.2|0
1645106240000|2022-02-17 13:57:20|11977.7|11962.7|11977.7|11962.7|11977.7|11962.7|11977.7|11962.7|0
1645106250000|2022-02-17 13:57:30|11978.2|11963.2|11976.2|11961.2|11978.7|11963.7|11976.2|11961.2|1
1645106260000|2022-02-17 13:57:40|11977.2|11962.2|11979.2|11964.2|11979.2|11964.2|11977.2|11962.2|0
1645106270000|2022-02-17 13:57:50|11979.6|11964.6|11977.1|11962.1|11979.6|11964.6|11975.2|11960.2|1
1645106280000|2022-02-17 13:58:00|11977.2|11962.2|11979.5|11964.5|11979.5|11964.5|11977.2|11962.2|2
1645106290000|2022-02-17 13:58:10|11979.7|11964.7|11983.9|11968.9|11984.4|11969.4|11979.7|11964.7|1
1645106300000|2022-02-17 13:58:20|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|0
1645106310000|2022-02-17 13:58:30|11983.4|11968.4|11984.9|11969.9|11984.9|11969.9|11983.4|11968.4|1
1645106320000|2022-02-17 13:58:40|11985.4|11970.4|11986.8|11971.8|11986.8|11971.8|11985.4|11970.4|0
1645106330000|2022-02-17 13:58:50|11989.2|11974.2|11987.7|11972.7|11989.6|11974.6|11987.7|11972.7|0
1645106340000|2022-02-17 13:59:00|11989.6|11974.6|11988.7|11973.7|11989.6|11974.6|11988.6|11973.6|0
1645106350000|2022-02-17 13:59:10|11989.2|11974.2|11988.3|11973.3|11989.2|11974.2|11988.3|11973.3|3
1645106370000|2022-02-17 13:59:30|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|2
1645106380000|2022-02-17 13:59:40|11988.8|11973.8|11986.9|11971.9|11988.9|11973.9|11986.9|11971.9|5
1645106390000|2022-02-17 13:59:50|11987|11972|11987.9|11972.9|11987.9|11972.9|11987|11972|0
1645106400000|2022-02-17 14:00:00|11986|11971|11983.6|11968.6|11986|11971|11983.5|11968.5|0
1645106410000|2022-02-17 14:00:10|11983.5|11968.5|11980.4|11965.4|11984.4|11969.4|11980.4|11965.4|0
1645106420000|2022-02-17 14:00:20|11981.4|11966.4|11982.9|11967.9|11983.9|11968.9|11980.4|11965.4|0
1645106430000|2022-02-17 14:00:30|11983.1|11968.1|11983.2|11968.2|11983.2|11968.2|11983.1|11968.1|2
1645106440000|2022-02-17 14:00:40|11984.6|11969.6|11987.4|11972.4|11987.4|11972.4|11984.6|11969.6|4
1645106450000|2022-02-17 14:00:50|11987.9|11972.9|11988.5|11973.5|11988.5|11973.5|11987.9|11972.9|2
1645106460000|2022-02-17 14:01:00|11988|11973|11991.3|11976.3|11991.3|11976.3|11988|11973|5
1645106470000|2022-02-17 14:01:10|11992.2|11977.2|11995.1|11980.1|11995.1|11980.1|11992.2|11977.2|2
1645106490000|2022-02-17 14:01:30|||||||||1
1645106500000|2022-02-17 14:01:40|11994.2|11979.2|11989.3|11974.3|11994.2|11979.2|11989.3|11974.3|3
1645106510000|2022-02-17 14:01:50|11989.5|11974.5|11989.5|11974.5|11989.5|11974.5|11989.5|11974.5|0
1645106520000|2022-02-17 14:02:00|11988.4|11973.4|11986|11971|11988.4|11973.4|11986|11971|1
1645106530000|2022-02-17 14:02:10|11985.9|11970.9|11984.5|11969.5|11985.9|11970.9|11984.4|11969.4|2
1645106540000|2022-02-17 14:02:20|11983|11968|11983|11968|11983|11968|11983|11968|0
1645106550000|2022-02-17 14:02:30|11983.1|11968.1|11983.2|11968.2|11983.2|11968.2|11983.1|11968.1|1
1645106560000|2022-02-17 14:02:40|11982.2|11967.2|11983.7|11968.7|11983.7|11968.7|11981.2|11966.2|1
1645106570000|2022-02-17 14:02:50|11983.2|11968.2|11984.6|11969.6|11984.6|11969.6|11983.2|11968.2|5
1645106580000|2022-02-17 14:03:00|11985.1|11970.1|11985.1|11970.1|11985.1|11970.1|11985.1|11970.1|0
1645106590000|2022-02-17 14:03:10|11986.6|11971.6|11990.1|11975.1|11990.1|11975.1|11986.6|11971.6|4
1645106600000|2022-02-17 14:03:20|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|1
1645106610000|2022-02-17 14:03:30|11990.1|11975.1|11989.6|11974.6|11990.1|11975.1|11986.1|11971.1|4
1645106620000|2022-02-17 14:03:40|11988.6|11973.6|11988.7|11973.7|11988.7|11973.7|11987.6|11972.6|4
1645106630000|2022-02-17 14:03:50|11988.6|11973.6|11987.7|11972.7|11988.6|11973.6|11987.7|11972.7|0
1645106640000|2022-02-17 14:04:00|11987.8|11972.8|11989.2|11974.2|11989.6|11974.6|11987.2|11972.2|0
1645106650000|2022-02-17 14:04:10|11989.1|11974.1|11989.6|11974.6|11989.6|11974.6|11987.6|11972.6|1
1645106660000|2022-02-17 14:04:20|11988.6|11973.6|11988.6|11973.6|11988.6|11973.6|11988.6|11973.6|0
1645106670000|2022-02-17 14:04:30|11989.1|11974.1|11989.6|11974.6|11990.6|11975.6|11987.1|11972.1|4
1645106680000|2022-02-17 14:04:40|11989.1|11974.1|11989.1|11974.1|11989.1|11974.1|11989.1|11974.1|0
1645106690000|2022-02-17 14:04:50|11989.2|11974.2|11988.7|11973.7|11989.2|11974.2|11988.7|11973.7|2
1645106700000|2022-02-17 14:05:00|11988.8|11973.8|11987.1|11972.1|11990.1|11975.1|11985.6|11970.6|3
1645106710000|2022-02-17 14:05:10|11987.2|11972.2|11987.1|11972.1|11989.6|11974.6|11985.6|11970.6|1
1645106720000|2022-02-17 14:05:20|11987.2|11972.2|11984.7|11969.7|11987.2|11972.2|11984.7|11969.7|0
1645106730000|2022-02-17 14:05:30|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|0
1645106740000|2022-02-17 14:05:40|11985.1|11970.1|11980.2|11965.2|11985.1|11970.1|11980.2|11965.2|3
1645106750000|2022-02-17 14:05:50|11979.8|11964.8|11975.3|11960.3|11980.3|11965.3|11975.3|11960.3|0
1645106770000|2022-02-17 14:06:10|||||||||1
1645106800000|2022-02-17 14:06:40|11974.8|11959.8|11974.9|11959.9|11974.9|11959.9|11974.8|11959.8|1
1645106810000|2022-02-17 14:06:50|11974.7|11959.7|11971.9|11956.9|11974.7|11959.7|11971.9|11956.9|5
1645106820000|2022-02-17 14:07:00|11972.8|11957.8|11972.9|11957.9|11972.9|11957.9|11972.8|11957.8|0
1645106830000|2022-02-17 14:07:10|11973.3|11958.3|11975.3|11960.3|11975.3|11960.3|11973.3|11958.3|2
1645106840000|2022-02-17 14:07:20|11974.8|11959.8|11975.8|11960.8|11975.8|11960.8|11974.8|11959.8|0
1645106850000|2022-02-17 14:07:30|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|2
1645106860000|2022-02-17 14:07:40|11977.7|11962.7|11977.2|11962.2|11977.7|11962.7|11976.7|11961.7|1
1645106870000|2022-02-17 14:07:50|11977.1|11962.1|11975.2|11960.2|11977.1|11962.1|11973.8|11958.8|0
1645106880000|2022-02-17 14:08:00|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|11975.7|11960.7|0
1645106910000|2022-02-17 14:08:30|11978.1|11963.1|11978.6|11963.6|11978.6|11963.6|11978.1|11963.1|0
1645106930000|2022-02-17 14:08:50|11978.7|11963.7|11978.7|11963.7|11978.7|11963.7|11978.7|11963.7|0
1645106940000|2022-02-17 14:09:00|11976.6|11961.6|11976.7|11961.7|11976.7|11961.7|11976.6|11961.6|1
1645106960000|2022-02-17 14:09:20|11976.6|11961.6|11976.7|11961.7|11976.7|11961.7|11976.2|11961.2|1
1645106970000|2022-02-17 14:09:30|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|0
1645106980000|2022-02-17 14:09:40|11977.1|11962.1|11973.7|11958.7|11977.1|11962.1|11973.7|11958.7|1
1645107000000|2022-02-17 14:10:00|11973.3|11958.3|11972.3|11957.3|11973.8|11958.8|11971.3|11956.3|2
1645107010000|2022-02-17 14:10:10|11970.9|11955.9|11970.9|11955.9|11970.9|11955.9|11970.9|11955.9|0
1645107020000|2022-02-17 14:10:20|11970.4|11955.4|11970.9|11955.9|11970.9|11955.9|11969.9|11954.9|0
1645107030000|2022-02-17 14:10:30|11968.3|11953.3|11968.8|11953.8|11968.8|11953.8|11968.3|11953.3|2
1645107040000|2022-02-17 14:10:40|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|11968.3|11953.3|0
1645107050000|2022-02-17 14:10:50|11967.3|11952.3|11968.3|11953.3|11968.3|11953.3|11967.3|11952.3|0
1645107060000|2022-02-17 14:11:00|11968.4|11953.4|11968.3|11953.3|11968.4|11953.4|11968.3|11953.3|0
1645107070000|2022-02-17 14:11:10|11968.8|11953.8|11968.8|11953.8|11968.8|11953.8|11968.8|11953.8|0
1645107080000|2022-02-17 14:11:20|11968.9|11953.9|11969.3|11954.3|11969.3|11954.3|11968.9|11953.9|1
1645107090000|2022-02-17 14:11:30|11970.3|11955.3|11969.8|11954.8|11970.8|11955.8|11969.8|11954.8|0
1645107100000|2022-02-17 14:11:40|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|0
1645107110000|2022-02-17 14:11:50|11973.3|11958.3|11974.8|11959.8|11976.3|11961.3|11973.3|11958.3|0
1645107120000|2022-02-17 14:12:00|11974.3|11959.3|11974.3|11959.3|11974.3|11959.3|11974.3|11959.3|1
1645107130000|2022-02-17 14:12:10|11975.2|11960.2|11975.2|11960.2|11975.2|11960.2|11975.2|11960.2|0
1645107140000|2022-02-17 14:12:20|11978.5|11963.5|11978.5|11963.5|11978.5|11963.5|11978.5|11963.5|0
1645107150000|2022-02-17 14:12:30|11979|11964|11979|11964|11979|11964|11979|11964|0
1645107160000|2022-02-17 14:12:40|11979.9|11964.9|11979.9|11964.9|11979.9|11964.9|11979.9|11964.9|0
1645107170000|2022-02-17 14:12:50|11980.6|11965.6|11980.1|11965.1|11980.6|11965.6|11980.1|11965.1|4
1645107180000|2022-02-17 14:13:00|11979.7|11964.7|11981.1|11966.1|11981.1|11966.1|11979.2|11964.2|2
1645107190000|2022-02-17 14:13:10|11976.1|11961.1|11979|11964|11979.1|11964.1|11976.1|11961.1|16
1645107210000|2022-02-17 14:13:30|11979.1|11964.1|11977.5|11962.5|11979.1|11964.1|11977.5|11962.5|0
1645107220000|2022-02-17 14:13:40|11977|11962|11974.5|11959.5|11977|11962|11974.5|11959.5|0
1645107240000|2022-02-17 14:14:00|11974|11959|11974|11959|11974.4|11959.4|11972|11957|0
1645107250000|2022-02-17 14:14:10|11973.9|11958.9|11972.5|11957.5|11973.9|11958.9|11972|11957|0
1645107260000|2022-02-17 14:14:20|11972.6|11957.6|11975.5|11960.5|11975.5|11960.5|11972.6|11957.6|1
1645107270000|2022-02-17 14:14:30|11975.9|11960.9|11975.9|11960.9|11975.9|11960.9|11975.9|11960.9|0
1645107290000|2022-02-17 14:14:50|11971.2|11956.2|11967.8|11952.8|11971.2|11956.2|11967.8|11952.8|4
1645107300000|2022-02-17 14:15:00|11967.9|11952.9|11970.7|11955.7|11970.7|11955.7|11967.9|11952.9|0
1645107320000|2022-02-17 14:15:20|11969.3|11954.3|11969.3|11954.3|11969.3|11954.3|11969.3|11954.3|0
1645107330000|2022-02-17 14:15:30|11969.7|11954.7|11969.8|11954.8|11969.8|11954.8|11969.7|11954.7|0
1645107350000|2022-02-17 14:15:50|11969.2|11954.2|11970.2|11955.2|11970.2|11955.2|11969.2|11954.2|2
1645107360000|2022-02-17 14:16:00|11971.2|11956.2|11970.7|11955.7|11971.2|11956.2|11970.7|11955.7|0
1645107380000|2022-02-17 14:16:20|||||||||5
1645107390000|2022-02-17 14:16:30|11971.7|11956.7|11969.3|11954.3|11972.5|11957.5|11969.2|11954.2|2
1645107400000|2022-02-17 14:16:40|11970.7|11955.7|11970.7|11955.7|11970.7|11955.7|11970.7|11955.7|0
1645107410000|2022-02-17 14:16:50|11969.7|11954.7|11969.2|11954.2|11969.7|11954.7|11968.7|11953.7|0
1645107420000|2022-02-17 14:17:00|11966.9|11951.9|11966.6|11951.6|11966.9|11951.9|11966.6|11951.6|12
1645107430000|2022-02-17 14:17:10|11967|11952|11967.1|11952.1|11967.1|11952.1|11967|11952|0
1645107440000|2022-02-17 14:17:20|11966.1|11951.1|11965.6|11950.6|11966.1|11951.1|11965.6|11950.6|0
1645107450000|2022-02-17 14:17:30|11963.7|11948.7|11963.7|11948.7|11963.7|11948.7|11963.7|11948.7|1
1645107460000|2022-02-17 14:17:40|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|2
1645107480000|2022-02-17 14:18:00|11966.2|11951.2|11969.1|11954.1|11969.2|11954.2|11966.2|11951.2|0
1645107490000|2022-02-17 14:18:10|11968.2|11953.2|11968.2|11953.2|11968.7|11953.7|11968.2|11953.2|0
1645107500000|2022-02-17 14:18:20|11968.7|11953.7|11967.7|11952.7|11968.7|11953.7|11967.7|11952.7|0
1645107510000|2022-02-17 14:18:30|11967.6|11952.6|11967.1|11952.1|11967.6|11952.6|11966.6|11951.6|1
1645107520000|2022-02-17 14:18:40|11968.1|11953.1|11967.1|11952.1|11968.1|11953.1|11967.1|11952.1|1
1645107540000|2022-02-17 14:19:00|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|0
1645107550000|2022-02-17 14:19:10|11968|11953|11968|11953|11968|11953|11968|11953|0
1645107560000|2022-02-17 14:19:20|11968.1|11953.1|11968.6|11953.6|11968.6|11953.6|11968.1|11953.1|0
1645107580000|2022-02-17 14:19:40|11968.1|11953.1|11964.6|11949.6|11968.1|11953.1|11964.6|11949.6|0
1645107590000|2022-02-17 14:19:50|11963.7|11948.7|11963.2|11948.2|11964.2|11949.2|11963.2|11948.2|3
1645107600000|2022-02-17 14:20:00|11963.7|11948.7|11957.2|11942.2|11964.7|11949.7|11957.2|11942.2|14
1645107610000|2022-02-17 14:20:10|11957.3|11942.3|11960.2|11945.2|11960.2|11945.2|11957.3|11942.3|0
1645107620000|2022-02-17 14:20:20|11962.7|11947.7|11961.2|11946.2|11964.1|11949.1|11960.2|11945.2|0
1645107630000|2022-02-17 14:20:30|11961.1|11946.1|11961.2|11946.2|11962.7|11947.7|11960.6|11945.6|0
1645107640000|2022-02-17 14:20:40|11961.6|11946.6|11962.1|11947.1|11963.1|11948.1|11961.1|11946.1|2
1645107650000|2022-02-17 14:20:50|11962.6|11947.6|11961.6|11946.6|11962.6|11947.6|11958.1|11943.1|0
1645107660000|2022-02-17 14:21:00|11962.1|11947.1|11958.2|11943.2|11962.6|11947.6|11958.2|11943.2|1
1645107670000|2022-02-17 14:21:10|11958.7|11943.7|11960.6|11945.6|11961.1|11946.1|11958.7|11943.7|2
1645107680000|2022-02-17 14:21:20|11960.7|11945.7|11962.1|11947.1|11962.1|11947.1|11960.7|11945.7|0
1645107690000|2022-02-17 14:21:30|11962|11947|11960|11945|11962.9|11947.9|11960|11945|7
1645107700000|2022-02-17 14:21:40|11960.5|11945.5|11961.9|11946.9|11962|11947|11960|11945|1
1645107720000|2022-02-17 14:22:00|11962|11947|11960.9|11945.9|11963.4|11948.4|11960.9|11945.9|0
1645107730000|2022-02-17 14:22:10|11960.4|11945.4|11961|11946|11961|11946|11960|11945|0
1645107750000|2022-02-17 14:22:30|11960.9|11945.9|11958.9|11943.9|11961.4|11946.4|11958.9|11943.9|5
1645107760000|2022-02-17 14:22:40|11959.9|11944.9|11960.9|11945.9|11961.4|11946.4|11959.9|11944.9|3
1645107770000|2022-02-17 14:22:50|11961.9|11946.9|11965.9|11950.9|11965.9|11950.9|11961.9|11946.9|0
1645107780000|2022-02-17 14:23:00|11966.4|11951.4|11965.4|11950.4|11966.9|11951.9|11964.9|11949.9|0
1645107790000|2022-02-17 14:23:10|11965.5|11950.5|11966.4|11951.4|11967.4|11952.4|11965.5|11950.5|0
1645107800000|2022-02-17 14:23:20|11966.3|11951.3|11967.3|11952.3|11967.3|11952.3|11965.8|11950.8|1
1645107810000|2022-02-17 14:23:30|11968.8|11953.8|11968.2|11953.2|11969.3|11954.3|11968.2|11953.2|1
1645107820000|2022-02-17 14:23:40|11967.2|11952.2|11968.3|11953.3|11968.3|11953.3|11967.2|11952.2|1
1645107830000|2022-02-17 14:23:50|11967.3|11952.3|11967.3|11952.3|11967.3|11952.3|11967.3|11952.3|0
1645107840000|2022-02-17 14:24:00|11967.4|11952.4|11965.4|11950.4|11967.8|11952.8|11965.4|11950.4|0
1645107870000|2022-02-17 14:24:30|11966.9|11951.9|11969.4|11954.4|11969.8|11954.8|11966.9|11951.9|0
1645107880000|2022-02-17 14:24:40|11968.4|11953.4|11965.9|11950.9|11968.4|11953.4|11965.8|11950.8|0
1645107890000|2022-02-17 14:24:50|11964.9|11949.9|11965.9|11950.9|11965.9|11950.9|11964.9|11949.9|0
1645107900000|2022-02-17 14:25:00|11965.8|11950.8|11965.8|11950.8|11965.8|11950.8|11965.8|11950.8|0
1645107910000|2022-02-17 14:25:10|||||||||1
1645107920000|2022-02-17 14:25:20|11964.8|11949.8|11964.8|11949.8|11964.8|11949.8|11964.8|11949.8|0
1645107930000|2022-02-17 14:25:30|11963.4|11948.4|11963.4|11948.4|11963.4|11948.4|11963.4|11948.4|0
1645107940000|2022-02-17 14:25:40|11962.4|11947.4|11962.4|11947.4|11962.4|11947.4|11962.4|11947.4|0
1645107950000|2022-02-17 14:25:50|11962.3|11947.3|11962.4|11947.4|11962.4|11947.4|11961.4|11946.4|0
1645107960000|2022-02-17 14:26:00|11961.4|11946.4|11962.9|11947.9|11962.9|11947.9|11961.4|11946.4|0
1645107970000|2022-02-17 14:26:10|11962.4|11947.4|11962.9|11947.9|11962.9|11947.9|11962.4|11947.4|0
1645107980000|2022-02-17 14:26:20|11957.8|11942.8|11957.8|11942.8|11957.8|11942.8|11957.8|11942.8|9
1645107990000|2022-02-17 14:26:30|11958.3|11943.3|11959.3|11944.3|11959.3|11944.3|11958.3|11943.3|0
1645108000000|2022-02-17 14:26:40|11958.3|11943.3|11958.3|11943.3|11958.3|11943.3|11958.3|11943.3|0
1645108010000|2022-02-17 14:26:50|11958.4|11943.4|11957.8|11942.8|11959.3|11944.3|11957.8|11942.8|0
1645108020000|2022-02-17 14:27:00|11957.7|11942.7|11956.8|11941.8|11957.7|11942.7|11955.3|11940.3|0
1645108040000|2022-02-17 14:27:20|11956.3|11941.3|11955.3|11940.3|11956.3|11941.3|11955.3|11940.3|0
1645108050000|2022-02-17 14:27:30|11955.4|11940.4|11955.4|11940.4|11955.4|11940.4|11955.4|11940.4|2
1645108060000|2022-02-17 14:27:40|11952|11937|11951.5|11936.5|11952|11937|11951.5|11936.5|2
1645108070000|2022-02-17 14:27:50|11951.9|11936.9|11951|11936|11951.9|11936.9|11950.6|11935.6|7
1645108080000|2022-02-17 14:28:00|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|0
1645108090000|2022-02-17 14:28:10|11951.1|11936.1|11951|11936|11953|11938|11951|11936|0
1645108100000|2022-02-17 14:28:20|11949.6|11934.6|11951|11936|11951|11936|11949.6|11934.6|1
1645108110000|2022-02-17 14:28:30|11950.6|11935.6|11950.6|11935.6|11950.6|11935.6|11950.6|11935.6|0
1645108130000|2022-02-17 14:28:50|11954.1|11939.1|11953.6|11938.6|11954.6|11939.6|11953.6|11938.6|12
1645108140000|2022-02-17 14:29:00|11954|11939|11954.1|11939.1|11954.1|11939.1|11953.5|11938.5|0
1645108150000|2022-02-17 14:29:10|11955.2|11940.2|11958.4|11943.4|11958.4|11943.4|11955.2|11940.2|3
1645108160000|2022-02-17 14:29:20|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|0
1645108170000|2022-02-17 14:29:30|11957.4|11942.4|11956.9|11941.9|11957.4|11942.4|11956.9|11941.9|0
1645108180000|2022-02-17 14:29:40|11957.4|11942.4|11956.9|11941.9|11957.4|11942.4|11956.9|11941.9|0
1645108200000|2022-02-17 14:30:00|11957.4|11942.4|11959.4|11944.4|11959.4|11944.4|11956.4|11941.4|0
1645108210000|2022-02-17 14:30:10|11959.8|11944.8|11960.3|11945.3|11960.3|11945.3|11959.8|11944.8|6
1645108220000|2022-02-17 14:30:20|11960.4|11945.4|11961.3|11946.3|11965.3|11950.3|11960.4|11945.4|2
1645108230000|2022-02-17 14:30:30|11961.8|11946.8|11963.2|11948.2|11963.7|11948.7|11961.3|11946.3|2
1645108240000|2022-02-17 14:30:40|11963.3|11948.3|11964.1|11949.1|11965.1|11950.1|11963.3|11948.3|3
1645108250000|2022-02-17 14:30:50|11963.1|11948.1|11961.6|11946.6|11963.1|11948.1|11960.1|11945.1|0
1645108260000|2022-02-17 14:31:00|11962.1|11947.1|11960.1|11945.1|11962.1|11947.1|11960.1|11945.1|1
1645108270000|2022-02-17 14:31:10|11960.2|11945.2|11959.6|11944.6|11962.1|11947.1|11959.6|11944.6|0
1645108280000|2022-02-17 14:31:20|11958.2|11943.2|11958.3|11943.3|11959.2|11944.2|11958.2|11943.2|6
1645108290000|2022-02-17 14:31:30|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|11958.3|11943.3|0
1645108300000|2022-02-17 14:31:40|11958.8|11943.8|11958.3|11943.3|11958.8|11943.8|11958.3|11943.3|0
1645108310000|2022-02-17 14:31:50|11958.8|11943.8|11959.4|11944.4|11960.9|11945.9|11958.8|11943.8|0
1645108320000|2022-02-17 14:32:00|11960.4|11945.4|11959.4|11944.4|11960.9|11945.9|11959.4|11944.4|0
1645108330000|2022-02-17 14:32:10|11958.9|11943.9|11958.3|11943.3|11958.9|11943.9|11957.9|11942.9|0
1645108340000|2022-02-17 14:32:20|11957.8|11942.8|11958.3|11943.3|11958.8|11943.8|11957.8|11942.8|0
1645108350000|2022-02-17 14:32:30|11958.4|11943.4|11958.3|11943.3|11958.8|11943.8|11958.3|11943.3|0
1645108360000|2022-02-17 14:32:40|11957.8|11942.8|11957.8|11942.8|11958.3|11943.3|11957.8|11942.8|0
1645108370000|2022-02-17 14:32:50|11957.3|11942.3|11960.8|11945.8|11960.8|11945.8|11957.3|11942.3|0
1645108380000|2022-02-17 14:33:00|11961.2|11946.2|11958.8|11943.8|11961.2|11946.2|11958.3|11943.3|0
1645108390000|2022-02-17 14:33:10|||||||||1
1645108400000|2022-02-17 14:33:20|11958.9|11943.9|11958.9|11943.9|11958.9|11943.9|11958.9|11943.9|2
1645108410000|2022-02-17 14:33:30|11961.4|11946.4|11962.9|11947.9|11962.9|11947.9|11961.4|11946.4|1
1645108420000|2022-02-17 14:33:40|11963.4|11948.4|11965.8|11950.8|11965.8|11950.8|11961.9|11946.9|9
1645108430000|2022-02-17 14:33:50|11966.3|11951.3|11964.9|11949.9|11966.3|11951.3|11964.4|11949.4|0
1645108440000|2022-02-17 14:34:00|11964.4|11949.4|11963.8|11948.8|11965.3|11950.3|11963.8|11948.8|3
1645108450000|2022-02-17 14:34:10|11963.3|11948.3|11962.8|11947.8|11963.8|11948.8|11962.3|11947.3|2
1645108460000|2022-02-17 14:34:20|11962.3|11947.3|11961.8|11946.8|11962.3|11947.3|11961.7|11946.7|5
1645108470000|2022-02-17 14:34:30|11961.7|11946.7|11961.6|11946.6|11961.7|11946.7|11961.6|11946.6|4
1645108490000|2022-02-17 14:34:50|11961.1|11946.1|11961.7|11946.7|11961.7|11946.7|11958.6|11943.6|2
1645108500000|2022-02-17 14:35:00|11962.2|11947.2|11962.7|11947.7|11964.2|11949.2|11961.2|11946.2|1
1645108510000|2022-02-17 14:35:10|11962.6|11947.6|11960.5|11945.5|11963.7|11948.7|11960.5|11945.5|4
1645108520000|2022-02-17 14:35:20|11957.7|11942.7|11960.2|11945.2|11960.2|11945.2|11957.2|11942.2|1
1645108530000|2022-02-17 14:35:30|11961.2|11946.2|11962.2|11947.2|11963.2|11948.2|11961.2|11946.2|0
1645108540000|2022-02-17 14:35:40|11961.7|11946.7|11962.2|11947.2|11962.2|11947.2|11961.7|11946.7|2
1645108550000|2022-02-17 14:35:50|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|11961.6|11946.6|0
1645108560000|2022-02-17 14:36:00|11961.6|11946.6|11956.8|11941.8|11961.6|11946.6|11956.6|11941.6|5
1645108570000|2022-02-17 14:36:10|11956.3|11941.3|11956.3|11941.3|11956.3|11941.3|11956.3|11941.3|0
1645108580000|2022-02-17 14:36:20|11956.4|11941.4|11956.8|11941.8|11957.3|11942.3|11956.4|11941.4|0
1645108590000|2022-02-17 14:36:30|11957.3|11942.3|11959.3|11944.3|11959.3|11944.3|11957.3|11942.3|6
1645108600000|2022-02-17 14:36:40|11957.3|11942.3|11959.1|11944.1|11959.2|11944.2|11957.2|11942.2|0
1645108610000|2022-02-17 14:36:50|11959.2|11944.2|11958.2|11943.2|11959.2|11944.2|11958.2|11943.2|0
1645108620000|2022-02-17 14:37:00|11959.6|11944.6|11960.1|11945.1|11960.1|11945.1|11959.6|11944.6|0
1645108630000|2022-02-17 14:37:10|11959.6|11944.6|11959.6|11944.6|11959.6|11944.6|11959.6|11944.6|0
1645108640000|2022-02-17 14:37:20|11959.1|11944.1|11959.6|11944.6|11959.6|11944.6|11959.1|11944.1|0
1645108650000|2022-02-17 14:37:30|11959.1|11944.1|11958.6|11943.6|11959.1|11944.1|11958.6|11943.6|0
1645108660000|2022-02-17 14:37:40|11957.6|11942.6|11957.1|11942.1|11957.6|11942.6|11957.1|11942.1|3
1645108670000|2022-02-17 14:37:50|11957.6|11942.6|11956.8|11941.8|11957.6|11942.6|11956.8|11941.8|3
1645108680000|2022-02-17 14:38:00|11956.7|11941.7|11956.7|11941.7|11956.7|11941.7|11956.7|11941.7|0
1645108690000|2022-02-17 14:38:10|11956.3|11941.3|11956.7|11941.7|11956.7|11941.7|11956.3|11941.3|3
1645108700000|2022-02-17 14:38:20|11958.6|11943.6|11958.6|11943.6|11958.6|11943.6|11958.6|11943.6|0
1645108710000|2022-02-17 14:38:30|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|5
1645108720000|2022-02-17 14:38:40|11957.6|11942.6|11959|11944|11959|11944|11957.6|11942.6|0
1645108730000|2022-02-17 14:38:50|11958.5|11943.5|11959|11944|11959|11944|11958.5|11943.5|0
1645108740000|2022-02-17 14:39:00|11958.5|11943.5|11959|11944|11959|11944|11958.5|11943.5|0
1645108750000|2022-02-17 14:39:10|11958.5|11943.5|11959.2|11944.2|11959.2|11944.2|11958.5|11943.5|11
1645108760000|2022-02-17 14:39:20|11958.7|11943.7|11963.6|11948.6|11964.1|11949.1|11958.7|11943.7|0
1645108770000|2022-02-17 14:39:30|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|11964.1|11949.1|0
1645108780000|2022-02-17 14:39:40|11965.1|11950.1|11965.5|11950.5|11965.5|11950.5|11964.6|11949.6|1
1645108790000|2022-02-17 14:39:50|11966|11951|11963.5|11948.5|11966|11951|11963.5|11948.5|22
1645108800000|2022-02-17 14:40:00|11963.1|11948.1|11964.1|11949.1|11964.1|11949.1|11961|11946|11
1645108810000|2022-02-17 14:40:10|11965.1|11950.1|11965.1|11950.1|11965.6|11950.6|11964.1|11949.1|6
1645108820000|2022-02-17 14:40:20|11965|11950|11959.7|11944.7|11965|11950|11959.6|11944.6|1
1645108830000|2022-02-17 14:40:30|11960.7|11945.7|11958.8|11943.8|11961.7|11946.7|11958.7|11943.7|10
1645108840000|2022-02-17 14:40:40|11959.3|11944.3|11962.3|11947.3|11965|11950|11959.3|11944.3|33
1645108850000|2022-02-17 14:40:50|11961.8|11946.8|11963.5|11948.5|11964.4|11949.4|11958.5|11943.5|28
1645108860000|2022-02-17 14:41:00|11963.9|11948.9|11961.4|11946.4|11964.8|11949.8|11957.3|11942.3|8
1645108870000|2022-02-17 14:41:10|11961.5|11946.5|11958.8|11943.8|11962.9|11947.9|11958.8|11943.8|0
1645108890000|2022-02-17 14:41:30|11959.3|11944.3|11959.8|11944.8|11959.8|11944.8|11959.3|11944.3|0
1645108900000|2022-02-17 14:41:40|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|0
1645108910000|2022-02-17 14:41:50|11962.3|11947.3|11959.3|11944.3|11962.3|11947.3|11959.3|11944.3|3
1645108920000|2022-02-17 14:42:00|11958.4|11943.4|11957.4|11942.4|11958.4|11943.4|11957.4|11942.4|0
1645108930000|2022-02-17 14:42:10|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|0
1645108940000|2022-02-17 14:42:20|11957|11942|11957.4|11942.4|11957.4|11942.4|11957|11942|1
1645108950000|2022-02-17 14:42:30|11956.9|11941.9|11956.4|11941.4|11956.9|11941.9|11955.9|11940.9|0
1645108960000|2022-02-17 14:42:40|11955.9|11940.9|11952|11937|11955.9|11940.9|11952|11937|1
1645108970000|2022-02-17 14:42:50|11951.5|11936.5|11951.9|11936.9|11952|11937|11951.5|11936.5|13
1645108980000|2022-02-17 14:43:00|11953.9|11938.9|11955.3|11940.3|11955.3|11940.3|11953.9|11938.9|1
1645108990000|2022-02-17 14:43:10|11954.8|11939.8|11955.7|11940.7|11955.7|11940.7|11954.8|11939.8|0
1645109000000|2022-02-17 14:43:20|11956.2|11941.2|11952.4|11937.4|11956.2|11941.2|11952.4|11937.4|3
1645109020000|2022-02-17 14:43:40|11952.9|11937.9|11952.8|11937.8|11952.9|11937.9|11952.8|11937.8|2
1645109040000|2022-02-17 14:44:00|11951.4|11936.4|11951.4|11936.4|11951.4|11936.4|11951.4|11936.4|0
1645109080000|2022-02-17 14:44:40|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|11951.4|11936.4|35
1645109090000|2022-02-17 14:44:50|11959.7|11944.7|11960.7|11945.7|11960.7|11945.7|11959.7|11944.7|4
1645109100000|2022-02-17 14:45:00|11963.1|11948.1|11957.6|11942.6|11963.1|11948.1|11957.6|11942.6|0
1645109110000|2022-02-17 14:45:10|11957.7|11942.7|11961.2|11946.2|11962.2|11947.2|11957.7|11942.7|10
1645109120000|2022-02-17 14:45:20|11959.2|11944.2|11963.6|11948.6|11963.6|11948.6|11959.2|11944.2|21
1645109130000|2022-02-17 14:45:30|11963.7|11948.7|11966|11951|11966|11951|11963.7|11948.7|6
1645109140000|2022-02-17 14:45:40|11966.5|11951.5|11969.5|11954.5|11969.5|11954.5|11966.5|11951.5|11
1645109150000|2022-02-17 14:45:50|11968.9|11953.9|11970.6|11955.6|11970.8|11955.8|11968.9|11953.9|24
1645109160000|2022-02-17 14:46:00|11970.8|11955.8|11968.8|11953.8|11970.8|11955.8|11965.4|11950.4|2
1645109170000|2022-02-17 14:46:10|11968.4|11953.4|11970.5|11955.5|11970.5|11955.5|11967.5|11952.5|50
1645109180000|2022-02-17 14:46:20|11971|11956|11969.9|11954.9|11971|11956|11969.5|11954.5|4
1645109190000|2022-02-17 14:46:30|11969.4|11954.4|11965.5|11950.5|11969.9|11954.9|11965.5|11950.5|0
1645109200000|2022-02-17 14:46:40|11967.4|11952.4|11964.9|11949.9|11967.4|11952.4|11963|11948|0
1645109210000|2022-02-17 14:46:50|11965.4|11950.4|11965.4|11950.4|11965.4|11950.4|11965.4|11950.4|0
1645109220000|2022-02-17 14:47:00|11963.4|11948.4|11963.9|11948.9|11963.9|11948.9|11963.4|11948.4|0
1645109230000|2022-02-17 14:47:10|11964.4|11949.4|11965.4|11950.4|11965.5|11950.5|11964.4|11949.4|0
1645109240000|2022-02-17 14:47:20|11964.4|11949.4|11966.4|11951.4|11966.4|11951.4|11964.4|11949.4|0
1645109250000|2022-02-17 14:47:30|11968.4|11953.4|11973.3|11958.3|11973.3|11958.3|11968.4|11953.4|0
1645109260000|2022-02-17 14:47:40|11969.9|11954.9|11967.1|11952.1|11969.9|11954.9|11967|11952|52
1645109270000|2022-02-17 14:47:50|11967|11952|11967.6|11952.6|11967.6|11952.6|11967|11952|4
1645109280000|2022-02-17 14:48:00|11969.4|11954.4|11967.6|11952.6|11969.4|11954.4|11966.1|11951.1|57
1645109290000|2022-02-17 14:48:10|11967.1|11952.1|11966.6|11951.6|11967.1|11952.1|11966.5|11951.5|5
1645109300000|2022-02-17 14:48:20|11966.1|11951.1|11965.6|11950.6|11966.1|11951.1|11965.1|11950.1|2
1645109310000|2022-02-17 14:48:30|||||||||2
1645109320000|2022-02-17 14:48:40|11963.6|11948.6|11965.1|11950.1|11965.1|11950.1|11963.1|11948.1|2
1645109330000|2022-02-17 14:48:50|11965|11950|11965.1|11950.1|11965.5|11950.5|11965|11950|0
1645109340000|2022-02-17 14:49:00|11964.5|11949.5|11961.7|11946.7|11965.6|11950.6|11960.9|11945.9|84
1645109350000|2022-02-17 14:49:10|11961.8|11946.8|11961.8|11946.8|11962.3|11947.3|11961.3|11946.3|20
1645109360000|2022-02-17 14:49:20|11961.9|11946.9|11968.8|11953.8|11969.3|11954.3|11961.9|11946.9|12
1645109370000|2022-02-17 14:49:30|11969.3|11954.3|11965.3|11950.3|11969.3|11954.3|11965.3|11950.3|59
1645109380000|2022-02-17 14:49:40|11964.8|11949.8|11971|11956|11971|11956|11964.8|11949.8|2
1645109390000|2022-02-17 14:49:50|11971.4|11956.4|11971.5|11956.5|11971.5|11956.5|11969.1|11954.1|1
1645109400000|2022-02-17 14:50:00|11971.4|11956.4|11970.5|11955.5|11971.4|11956.4|11970.4|11955.4|0
1645109410000|2022-02-17 14:50:10|11970.9|11955.9|11974.3|11959.3|11974.4|11959.4|11970.9|11955.9|5
1645109420000|2022-02-17 14:50:20|11974.2|11959.2|11973.3|11958.3|11974.2|11959.2|11972.3|11957.3|8
1645109430000|2022-02-17 14:50:30|11973.4|11958.4|11974.8|11959.8|11975.3|11960.3|11973.4|11958.4|10
1645109440000|2022-02-17 14:50:40|11974.7|11959.7|11974.8|11959.8|11974.8|11959.8|11974.7|11959.7|1
1645109450000|2022-02-17 14:50:50|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|0
1645109460000|2022-02-17 14:51:00|11977.2|11962.2|11976.2|11961.2|11977.2|11962.2|11975.2|11960.2|5
1645109470000|2022-02-17 14:51:10|11975.7|11960.7|11976.7|11961.7|11976.7|11961.7|11975.7|11960.7|0
1645109480000|2022-02-17 14:51:20|11977.7|11962.7|11977.2|11962.2|11979.2|11964.2|11976.7|11961.7|0
1645109490000|2022-02-17 14:51:30|11977.7|11962.7|11976.2|11961.2|11978.7|11963.7|11976.2|11961.2|0
1645109500000|2022-02-17 14:51:40|11977.2|11962.2|11976.2|11961.2|11979.8|11964.8|11976.2|11961.2|101
1645109510000|2022-02-17 14:51:50|11976.3|11961.3|11975.8|11960.8|11976.3|11961.3|11975.8|11960.8|10
1645109520000|2022-02-17 14:52:00|11976|11961|11975.8|11960.8|11976|11961|11975.8|11960.8|6
1645109540000|2022-02-17 14:52:20|11975.7|11960.7|11975.6|11960.6|11975.7|11960.7|11975.6|11960.6|0
1645109550000|2022-02-17 14:52:30|11969.5|11954.5|11969.5|11954.5|11969.5|11954.5|11969.5|11954.5|0
1645109610000|2022-02-17 14:53:30|11970|11955|11969.9|11954.9|11970|11955|11969.4|11954.4|6
1645109620000|2022-02-17 14:53:40|11970.4|11955.4|11969.9|11954.9|11970.9|11955.9|11969.9|11954.9|0
1645109630000|2022-02-17 14:53:50|11970.4|11955.4|11973.4|11958.4|11973.4|11958.4|11969.9|11954.9|0
1645109640000|2022-02-17 14:54:00|11973.9|11958.9|11973.9|11958.9|11973.9|11958.9|11973.4|11958.4|0
1645109650000|2022-02-17 14:54:10|||||||||1
1645109660000|2022-02-17 14:54:20|11974.4|11959.4|11977.9|11962.9|11977.9|11962.9|11974.4|11959.4|0
1645109670000|2022-02-17 14:54:30|11978.9|11963.9|11976.4|11961.4|11978.9|11963.9|11976.4|11961.4|1
1645109680000|2022-02-17 14:54:40|11976.2|11961.2|11973.3|11958.3|11976.2|11961.2|11973.3|11958.3|4
1645109690000|2022-02-17 14:54:50|11973.4|11958.4|11975.3|11960.3|11975.3|11960.3|11973.4|11958.4|0
1645109700000|2022-02-17 14:55:00|11975.8|11960.8|11977.8|11962.8|11977.8|11962.8|11973.8|11958.8|3
1645109710000|2022-02-17 14:55:10|11978.3|11963.3|11978.2|11963.2|11978.3|11963.3|11977.8|11962.8|0
1645109720000|2022-02-17 14:55:20|11979.2|11964.2|11978.2|11963.2|11979.7|11964.7|11978.2|11963.2|0
1645109730000|2022-02-17 14:55:30|11977.2|11962.2|11976.7|11961.7|11978.2|11963.2|11976.7|11961.7|1
1645109740000|2022-02-17 14:55:40|11976.8|11961.8|11972.7|11957.7|11976.8|11961.8|11972.7|11957.7|0
1645109750000|2022-02-17 14:55:50|11972.2|11957.2|11971.8|11956.8|11972.3|11957.3|11971.8|11956.8|0
1645109760000|2022-02-17 14:56:00|11972.7|11957.7|11966.9|11951.9|11972.7|11957.7|11966.8|11951.8|1
1645109770000|2022-02-17 14:56:10|11972.9|11957.9|11976.4|11961.4|11976.4|11961.4|11972.9|11957.9|0
1645109780000|2022-02-17 14:56:20|11977.4|11962.4|11975.9|11960.9|11977.8|11962.8|11975.9|11960.9|0
1645109790000|2022-02-17 14:56:30|11975.8|11960.8|11974.9|11959.9|11975.8|11960.8|11974.9|11959.9|0
1645109850000|2022-02-17 14:57:30|11975.1|11960.1|11984.6|11969.6|11984.7|11969.7|11975.1|11960.1|20
1645109860000|2022-02-17 14:57:40|11984.7|11969.7|11983.2|11968.2|11984.7|11969.7|11981.2|11966.2|3
1645109870000|2022-02-17 14:57:50|11981.7|11966.7|11981.7|11966.7|11983.2|11968.2|11980.2|11965.2|0
1645109880000|2022-02-17 14:58:00|11980.7|11965.7|11978.2|11963.2|11980.7|11965.7|11978.2|11963.2|0
1645109890000|2022-02-17 14:58:10|11979.7|11964.7|11980.6|11965.6|11980.6|11965.6|11978.1|11963.1|0
1645109900000|2022-02-17 14:58:20|11980.7|11965.7|11977.1|11962.1|11980.7|11965.7|11977.1|11962.1|0
1645109910000|2022-02-17 14:58:30|11977.7|11962.7|11976.7|11961.7|11977.7|11962.7|11976.6|11961.6|1
1645109930000|2022-02-17 14:58:50|11976.2|11961.2|11976.2|11961.2|11976.2|11961.2|11976.2|11961.2|0
1645109940000|2022-02-17 14:59:00|11975.7|11960.7|11966.7|11951.7|11975.7|11960.7|11966.7|11951.7|0
1645109960000|2022-02-17 14:59:20|11966.3|11951.3|11966.7|11951.7|11966.8|11951.8|11965.8|11950.8|0
1645109970000|2022-02-17 14:59:30|11967.2|11952.2|11968.4|11953.4|11969.7|11954.7|11966.3|11951.3|2
1645109980000|2022-02-17 14:59:40|11971.3|11956.3|11971.8|11956.8|11971.8|11956.8|11971.2|11956.2|1
1645109990000|2022-02-17 14:59:50|11972.3|11957.3|11971.2|11956.2|11972.3|11957.3|11970.7|11955.7|1
1645110000000|2022-02-17 15:00:00|11971.8|11956.8|11970.2|11955.2|11971.8|11956.8|11970.2|11955.2|0
1645110010000|2022-02-17 15:00:10|11970.3|11955.3|11970.3|11955.3|11970.3|11955.3|11970.3|11955.3|0
1645110040000|2022-02-17 15:00:40|11970.1|11955.1|11966.8|11951.8|11970.1|11955.1|11966.8|11951.8|0
1645110050000|2022-02-17 15:00:50|11969.4|11954.4|11969.8|11954.8|11969.8|11954.8|11968.8|11953.8|11
1645110060000|2022-02-17 15:01:00|11969.3|11954.3|11969.8|11954.8|11969.8|11954.8|11969.3|11954.3|0
1645110080000|2022-02-17 15:01:20|11968.2|11953.2|11968.2|11953.2|11968.2|11953.2|11968.2|11953.2|6
1645110090000|2022-02-17 15:01:30|11968.7|11953.7|11969.3|11954.3|11969.3|11954.3|11968.7|11953.7|0
1645110100000|2022-02-17 15:01:40|11970.2|11955.2|11967.6|11952.6|11970.2|11955.2|11967.6|11952.6|0
1645110120000|2022-02-17 15:02:00|11965.1|11950.1|11965.6|11950.6|11965.6|11950.6|11965.1|11950.1|0
1645110130000|2022-02-17 15:02:10|11965.1|11950.1|11962.7|11947.7|11965.2|11950.2|11962.7|11947.7|4
1645110140000|2022-02-17 15:02:20|11962.2|11947.2|11961.8|11946.8|11962.2|11947.2|11961.8|11946.8|2
1645110150000|2022-02-17 15:02:30|11961.4|11946.4|11961.9|11946.9|11961.9|11946.9|11961.4|11946.4|0
1645110160000|2022-02-17 15:02:40|11962.9|11947.9|11965.3|11950.3|11965.3|11950.3|11962.9|11947.9|0
1645110170000|2022-02-17 15:02:50|11964.8|11949.8|11965.4|11950.4|11965.4|11950.4|11964.8|11949.8|0
1645110180000|2022-02-17 15:03:00|11963.9|11948.9|11961.9|11946.9|11964.4|11949.4|11961.9|11946.9|0
1645110190000|2022-02-17 15:03:10|11960.9|11945.9|11959|11944|11960.9|11945.9|11957.5|11942.5|7
1645110200000|2022-02-17 15:03:20|11958.5|11943.5|11959.5|11944.5|11960|11945|11958|11943|2
1645110210000|2022-02-17 15:03:30|11959.6|11944.6|11960|11945|11960|11945|11959.6|11944.6|0
1645110220000|2022-02-17 15:03:40|11959.5|11944.5|11959.6|11944.6|11959.6|11944.6|11959.5|11944.5|0
1645110230000|2022-02-17 15:03:50|11960|11945|11960|11945|11960|11945|11960|11945|0
1645110240000|2022-02-17 15:04:00|11960.5|11945.5|11962.5|11947.5|11962.5|11947.5|11960.5|11945.5|2
1645110250000|2022-02-17 15:04:10|11963|11948|11962.4|11947.4|11963|11948|11961.9|11946.9|2
1645110270000|2022-02-17 15:04:30|11962.3|11947.3|11960.8|11945.8|11962.3|11947.3|11960.8|11945.8|1
1645110280000|2022-02-17 15:04:40|11961.7|11946.7|11962.3|11947.3|11962.3|11947.3|11961.7|11946.7|3
1645110290000|2022-02-17 15:04:50|11960.4|11945.4|11959.4|11944.4|11960.5|11945.5|11959.4|11944.4|0
1645110300000|2022-02-17 15:05:00|11958.9|11943.9|11959|11944|11960.9|11945.9|11958|11943|1
1645110310000|2022-02-17 15:05:10|11958.5|11943.5|11954.5|11939.5|11958.5|11943.5|11954.5|11939.5|16
1645110320000|2022-02-17 15:05:20|11954.6|11939.6|11955|11940|11955.5|11940.5|11954.1|11939.1|0
1645110340000|2022-02-17 15:05:40|11955.1|11940.1|11956.5|11941.5|11956.5|11941.5|11955.1|11940.1|0
1645110350000|2022-02-17 15:05:50|11957|11942|11957|11942|11957|11942|11957|11942|0
1645110360000|2022-02-17 15:06:00|11956.5|11941.5|11954|11939|11956.5|11941.5|11953.5|11938.5|4
1645110370000|2022-02-17 15:06:10|11954.1|11939.1|11956.5|11941.5|11956.5|11941.5|11954.1|11939.1|0
1645110380000|2022-02-17 15:06:20|11957.2|11942.2|11960.4|11945.4|11961.9|11946.9|11957.2|11942.2|0
1645110390000|2022-02-17 15:06:30|11959.9|11944.9|11957.9|11942.9|11959.9|11944.9|11957.9|11942.9|0
1645110400000|2022-02-17 15:06:40|11958|11943|11956.4|11941.4|11958|11943|11956.4|11941.4|0
1645110410000|2022-02-17 15:06:50|11956|11941|11958.5|11943.5|11958.5|11943.5|11956|11941|0
1645110420000|2022-02-17 15:07:00|11958.4|11943.4|11956.5|11941.5|11958.4|11943.4|11956|11941|0
1645110430000|2022-02-17 15:07:10|11956.4|11941.4|11957.9|11942.9|11958|11943|11956|11941|1
1645110440000|2022-02-17 15:07:20|11955.5|11940.5|11956.8|11941.8|11956.8|11941.8|11955.5|11940.5|0
1645110450000|2022-02-17 15:07:30|11957.3|11942.3|11957.3|11942.3|11957.8|11942.8|11956.8|11941.8|2
1645110460000|2022-02-17 15:07:40|11957.8|11942.8|11955.4|11940.4|11957.8|11942.8|11955.4|11940.4|1
1645110480000|2022-02-17 15:08:00|11954.5|11939.5|11954.5|11939.5|11955|11940|11954.5|11939.5|0
1645110500000|2022-02-17 15:08:20|11954.4|11939.4|11949|11934|11954.5|11939.5|11949|11934|12
1645110510000|2022-02-17 15:08:30|11948|11933|11949|11934|11949.4|11934.4|11948|11933|0
1645110530000|2022-02-17 15:08:50|11948.5|11933.5|11948.5|11933.5|11948.5|11933.5|11948.5|11933.5|0
1645110550000|2022-02-17 15:09:10|11948|11933|11948|11933|11949|11934|11947.5|11932.5|0
1645110560000|2022-02-17 15:09:20|11947.5|11932.5|11949.6|11934.6|11949.6|11934.6|11947.5|11932.5|2
1645110570000|2022-02-17 15:09:30|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|0
1645110580000|2022-02-17 15:09:40|11951|11936|11951|11936|11951|11936|11951|11936|0
1645110610000|2022-02-17 15:10:10|11948.7|11933.7|11948.7|11933.7|11948.7|11933.7|11948.7|11933.7|0
1645110630000|2022-02-17 15:10:30|11951|11936|11951|11936|11951|11936|11951|11936|0
1645110640000|2022-02-17 15:10:40|11950.1|11935.1|11950.6|11935.6|11950.6|11935.6|11950.1|11935.1|20
1645110650000|2022-02-17 15:10:50|11951.1|11936.1|11952|11937|11955|11940|11951.1|11936.1|0
1645110660000|2022-02-17 15:11:00|11952.1|11937.1|11952.1|11937.1|11952.1|11937.1|11951.1|11936.1|0
1645110670000|2022-02-17 15:11:10|11953|11938|11952.5|11937.5|11953|11938|11952|11937|0
1645110680000|2022-02-17 15:11:20|11951.1|11936.1|11954.5|11939.5|11954.5|11939.5|11951.1|11936.1|0
1645110690000|2022-02-17 15:11:30|11953.5|11938.5|11954.5|11939.5|11954.5|11939.5|11953|11938|3
1645110700000|2022-02-17 15:11:40|11955.8|11940.8|11953.9|11938.9|11955.8|11940.8|11952.5|11937.5|0
1645110710000|2022-02-17 15:11:50|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|0
1645110720000|2022-02-17 15:12:00|11951.9|11936.9|11950.9|11935.9|11951.9|11936.9|11950.9|11935.9|0
1645110730000|2022-02-17 15:12:10|11952|11937|11954.4|11939.4|11954.5|11939.5|11952|11937|0
1645110740000|2022-02-17 15:12:20|11953.9|11938.9|11954.4|11939.4|11954.9|11939.9|11953.9|11938.9|0
1645110750000|2022-02-17 15:12:30|11955.4|11940.4|11955.9|11940.9|11955.9|11940.9|11955.4|11940.4|0
1645110760000|2022-02-17 15:12:40|11955.8|11940.8|11953.5|11938.5|11955.8|11940.8|11953.5|11938.5|2
1645110770000|2022-02-17 15:12:50|11954|11939|11953.5|11938.5|11955|11940|11953.5|11938.5|0
1645110780000|2022-02-17 15:13:00|11953.6|11938.6|11954.6|11939.6|11956.5|11941.5|11953.6|11938.6|0
1645110790000|2022-02-17 15:13:10|11955.5|11940.5|11956|11941|11956|11941|11955|11940|0
1645110800000|2022-02-17 15:13:20|11960.1|11945.1|11961.2|11946.2|11961.6|11946.6|11960.1|11945.1|18
1645110810000|2022-02-17 15:13:30|||||||||2
1645110820000|2022-02-17 15:13:40|11962.7|11947.7|11965.1|11950.1|11965.1|11950.1|11962.7|11947.7|1
1645110830000|2022-02-17 15:13:50|11965|11950|11962.1|11947.1|11965|11950|11962.1|11947.1|0
1645110840000|2022-02-17 15:14:00|11961.6|11946.6|11964.1|11949.1|11964.1|11949.1|11961.2|11946.2|1
1645110850000|2022-02-17 15:14:10|11963.6|11948.6|11964.1|11949.1|11964.1|11949.1|11963.6|11948.6|1
1645110860000|2022-02-17 15:14:20|11963.6|11948.6|11963.6|11948.6|11963.6|11948.6|11963.1|11948.1|15
1645110870000|2022-02-17 15:14:30|11963.1|11948.1|11963.6|11948.6|11963.6|11948.6|11963.1|11948.1|0
1645110880000|2022-02-17 15:14:40|11963.1|11948.1|11963.6|11948.6|11963.6|11948.6|11963.1|11948.1|0
1645110890000|2022-02-17 15:14:50|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|1
1645110900000|2022-02-17 15:15:00|11961.2|11946.2|11961.7|11946.7|11961.7|11946.7|11961.2|11946.2|0
1645110910000|2022-02-17 15:15:10|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|11962.6|11947.6|0
1645110920000|2022-02-17 15:15:20|11962.7|11947.7|11962.7|11947.7|11962.7|11947.7|11962.6|11947.6|0
1645110930000|2022-02-17 15:15:30|11962.2|11947.2|11960.7|11945.7|11962.2|11947.2|11960.7|11945.7|0
1645110940000|2022-02-17 15:15:40|11962.7|11947.7|11965.2|11950.2|11965.2|11950.2|11962.7|11947.7|3
1645110950000|2022-02-17 15:15:50|11965.6|11950.6|11961.2|11946.2|11965.6|11950.6|11961.2|11946.2|0
1645110960000|2022-02-17 15:16:00|11962.2|11947.2|11961.2|11946.2|11962.2|11947.2|11961.2|11946.2|0
1645110970000|2022-02-17 15:16:10|11961.7|11946.7|11961.2|11946.2|11961.7|11946.7|11961.2|11946.2|4
1645110980000|2022-02-17 15:16:20|11960.7|11945.7|11961.2|11946.2|11961.2|11946.2|11960.7|11945.7|8
1645110990000|2022-02-17 15:16:30|11960.7|11945.7|11960.2|11945.2|11960.7|11945.7|11960.2|11945.2|1
1645111010000|2022-02-17 15:16:50|11959.3|11944.3|11959.3|11944.3|11959.3|11944.3|11959.3|11944.3|2
1645111020000|2022-02-17 15:17:00|11958.8|11943.8|11959.3|11944.3|11959.3|11944.3|11956.3|11941.3|6
1645111030000|2022-02-17 15:17:10|11960.3|11945.3|11958.2|11943.2|11961.3|11946.3|11958.2|11943.2|0
1645111040000|2022-02-17 15:17:20|11956.8|11941.8|11959.3|11944.3|11959.3|11944.3|11956.7|11941.7|0
1645111050000|2022-02-17 15:17:30|11959.2|11944.2|11959.2|11944.2|11959.2|11944.2|11958.7|11943.7|2
1645111060000|2022-02-17 15:17:40|11958.7|11943.7|11956.2|11941.2|11958.7|11943.7|11956.2|11941.2|0
1645111070000|2022-02-17 15:17:50|11955.7|11940.7|11956.2|11941.2|11956.2|11941.2|11955.7|11940.7|3
1645111080000|2022-02-17 15:18:00|11956.3|11941.3|11954.8|11939.8|11957.2|11942.2|11954.7|11939.7|2
1645111090000|2022-02-17 15:18:10|11954.3|11939.3|11956.3|11941.3|11956.3|11941.3|11954.3|11939.3|0
1645111110000|2022-02-17 15:18:30|11956.2|11941.2|11957.3|11942.3|11957.3|11942.3|11955.8|11940.8|0
1645111120000|2022-02-17 15:18:40|11957.8|11942.8|11956.3|11941.3|11957.8|11942.8|11956.3|11941.3|0
1645111130000|2022-02-17 15:18:50|11956.8|11941.8|11955.3|11940.3|11956.8|11941.8|11955.3|11940.3|0
1645111140000|2022-02-17 15:19:00|11955.8|11940.8|11954.3|11939.3|11955.8|11940.8|11954.3|11939.3|1
1645111150000|2022-02-17 15:19:10|11954.7|11939.7|11954.3|11939.3|11954.7|11939.7|11954.3|11939.3|1
1645111160000|2022-02-17 15:19:20|11952.9|11937.9|11949.7|11934.7|11952.9|11937.9|11949.7|11934.7|5
1645111170000|2022-02-17 15:19:30|11949.3|11934.3|11952.3|11937.3|11952.3|11937.3|11949.3|11934.3|0
1645111180000|2022-02-17 15:19:40|11951.3|11936.3|11951.3|11936.3|11951.3|11936.3|11951.3|11936.3|0
1645111190000|2022-02-17 15:19:50|11951.2|11936.2|11950.3|11935.3|11951.2|11936.2|11949.8|11934.8|1
1645111200000|2022-02-17 15:20:00|11949.8|11934.8|11948.3|11933.3|11949.8|11934.8|11948.3|11933.3|0
1645111210000|2022-02-17 15:20:10|11947.8|11932.8|11948.8|11933.8|11948.8|11933.8|11947.8|11932.8|1
1645111220000|2022-02-17 15:20:20|11948.7|11933.7|11948.7|11933.7|11948.7|11933.7|11948.7|11933.7|2
1645111240000|2022-02-17 15:20:40|11948.8|11933.8|11948.7|11933.7|11948.8|11933.8|11948.7|11933.7|2
1645111250000|2022-02-17 15:20:50|11938.7|11923.7|11936.2|11921.2|11938.7|11923.7|11935.3|11920.3|21
1645111260000|2022-02-17 15:21:00|11935.3|11920.3|11937.3|11922.3|11937.3|11922.3|11935.3|11920.3|6
1645111270000|2022-02-17 15:21:10|11937.8|11922.8|11939.2|11924.2|11939.3|11924.3|11937.8|11922.8|0
1645111280000|2022-02-17 15:21:20|11939.8|11924.8|11939.2|11924.2|11940.3|11925.3|11939.2|11924.2|0
1645111300000|2022-02-17 15:21:40|11938.7|11923.7|11934.3|11919.3|11938.8|11923.8|11934.3|11919.3|1
1645111310000|2022-02-17 15:21:50|11934.8|11919.8|11933.8|11918.8|11934.8|11919.8|11933.8|11918.8|0
1645111320000|2022-02-17 15:22:00|11933.3|11918.3|11931.4|11916.4|11933.8|11918.8|11930.9|11915.9|17
1645111330000|2022-02-17 15:22:10|11932.4|11917.4|11937.3|11922.3|11937.8|11922.8|11932.4|11917.4|0
1645111340000|2022-02-17 15:22:20|11937.8|11922.8|11936.8|11921.8|11937.8|11922.8|11936.8|11921.8|0
1645111350000|2022-02-17 15:22:30|11937.3|11922.3|11937.3|11922.3|11937.3|11922.3|11937.3|11922.3|0
1645111360000|2022-02-17 15:22:40|11938.3|11923.3|11936.3|11921.3|11938.3|11923.3|11936.3|11921.3|0
1645111370000|2022-02-17 15:22:50|11934.8|11919.8|11934.3|11919.3|11934.8|11919.8|11934.3|11919.3|0
1645111380000|2022-02-17 15:23:00|11932.8|11917.8|11932.8|11917.8|11932.8|11917.8|11932.8|11917.8|0
1645111390000|2022-02-17 15:23:10|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|1
1645111400000|2022-02-17 15:23:20|11934.8|11919.8|11940.3|11925.3|11940.3|11925.3|11934.5|11919.5|2
1645111410000|2022-02-17 15:23:30|11940.4|11925.4|11942.3|11927.3|11942.3|11927.3|11940.3|11925.3|0
1645111420000|2022-02-17 15:23:40|11941.8|11926.8|11941.7|11926.7|11941.8|11926.8|11941.7|11926.7|0
1645111430000|2022-02-17 15:23:50|11941.8|11926.8|11944.7|11929.7|11944.7|11929.7|11941.7|11926.7|0
1645111440000|2022-02-17 15:24:00|11944.6|11929.6|11940.3|11925.3|11944.6|11929.6|11939.7|11924.7|0
1645111450000|2022-02-17 15:24:10|11939.7|11924.7|11939.3|11924.3|11939.7|11924.7|11938.7|11923.7|1
1645111460000|2022-02-17 15:24:20|11938.8|11923.8|11939.3|11924.3|11939.3|11924.3|11938.3|11923.3|0
1645111470000|2022-02-17 15:24:30|11939.2|11924.2|11938.8|11923.8|11939.8|11924.8|11938.8|11923.8|0
1645111480000|2022-02-17 15:24:40|11939.3|11924.3|11939.3|11924.3|11939.3|11924.3|11939.3|11924.3|0
1645111490000|2022-02-17 15:24:50|11939.4|11924.4|11942.8|11927.8|11943.3|11928.3|11939.4|11924.4|0
1645111500000|2022-02-17 15:25:00|11943.3|11928.3|11943.3|11928.3|11943.3|11928.3|11943.3|11928.3|0
1645111510000|2022-02-17 15:25:10|11939.3|11924.3|11939.3|11924.3|11939.3|11924.3|11938.3|11923.3|0
1645111520000|2022-02-17 15:25:20|11938.3|11923.3|11936.8|11921.8|11938.3|11923.3|11936.8|11921.8|0
1645111530000|2022-02-17 15:25:30|11936.3|11921.3|11936.3|11921.3|11936.3|11921.3|11936.3|11921.3|0
1645111540000|2022-02-17 15:25:40|11936.2|11921.2|11936.2|11921.2|11936.2|11921.2|11936.2|11921.2|0
1645111550000|2022-02-17 15:25:50|11935.8|11920.8|11935.8|11920.8|11935.8|11920.8|11935.8|11920.8|1
1645111560000|2022-02-17 15:26:00|11935.7|11920.7|11932.4|11917.4|11935.7|11920.7|11932.4|11917.4|1
1645111570000|2022-02-17 15:26:10|11932.5|11917.5|11934.4|11919.4|11934.4|11919.4|11932.5|11917.5|0
1645111580000|2022-02-17 15:26:20|11933.3|11918.3|11934.3|11919.3|11934.3|11919.3|11933.3|11918.3|1
1645111590000|2022-02-17 15:26:30|11934.4|11919.4|11938.3|11923.3|11938.3|11923.3|11934.4|11919.4|0
1645111600000|2022-02-17 15:26:40|11937.9|11922.9|11943.2|11928.2|11943.3|11928.3|11937.9|11922.9|0
1645111610000|2022-02-17 15:26:50|11942.7|11927.7|11942.2|11927.2|11942.7|11927.7|11939.2|11924.2|0
1645111620000|2022-02-17 15:27:00|11942.1|11927.1|11939.7|11924.7|11942.1|11927.1|11939.7|11924.7|0
1645111630000|2022-02-17 15:27:10|11940.2|11925.2|11940.2|11925.2|11940.2|11925.2|11940.2|11925.2|0
1645111650000|2022-02-17 15:27:30|11940.3|11925.3|11941.2|11926.2|11941.2|11926.2|11940.3|11925.3|0
1645111660000|2022-02-17 15:27:40|11943.7|11928.7|11944.7|11929.7|11944.7|11929.7|11943.7|11928.7|0
1645111670000|2022-02-17 15:27:50|11944.2|11929.2|11944.2|11929.2|11944.2|11929.2|11944.2|11929.2|1
1645111680000|2022-02-17 15:28:00|11943.8|11928.8|11944.2|11929.2|11944.2|11929.2|11943.7|11928.7|0
1645111690000|2022-02-17 15:28:10|11944.7|11929.7|11947.3|11932.3|11947.7|11932.7|11944.7|11929.7|0
1645111700000|2022-02-17 15:28:20|11949.2|11934.2|11950.2|11935.2|11951.2|11936.2|11949.2|11934.2|1
1645111710000|2022-02-17 15:28:30|11950.7|11935.7|11950.7|11935.7|11950.7|11935.7|11950.7|11935.7|0
1645111740000|2022-02-17 15:29:00|11950.2|11935.2|11946.8|11931.8|11950.2|11935.2|11946.2|11931.2|0
1645111750000|2022-02-17 15:29:10|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|0
1645111760000|2022-02-17 15:29:20|11948.7|11933.7|11948.2|11933.2|11948.7|11933.7|11948.2|11933.2|0
1645111780000|2022-02-17 15:29:40|11945.7|11930.7|11944.7|11929.7|11945.7|11930.7|11944.7|11929.7|1
1645111790000|2022-02-17 15:29:50|11944.5|11929.5|11940.8|11925.8|11944.5|11929.5|11940.7|11925.7|0
1645111800000|2022-02-17 15:30:00|11941.2|11926.2|11940.2|11925.2|11943.3|11928.3|11940.2|11925.2|0
1645111810000|2022-02-17 15:30:10|11942.2|11927.2|11937.6|11922.6|11942.2|11927.2|11937.6|11922.6|0
1645111820000|2022-02-17 15:30:20|11935.8|11920.8|11936.3|11921.3|11936.3|11921.3|11934.7|11919.7|1
1645111830000|2022-02-17 15:30:30|11936.2|11921.2|11934.7|11919.7|11936.3|11921.3|11934.7|11919.7|2
1645111840000|2022-02-17 15:30:40|11934.8|11919.8|11935.2|11920.2|11935.2|11920.2|11934.7|11919.7|0
1645111850000|2022-02-17 15:30:50|11935.8|11920.8|11935.7|11920.7|11936.2|11921.2|11935.7|11920.7|2
1645111860000|2022-02-17 15:31:00|11934.2|11919.2|11934.8|11919.8|11934.8|11919.8|11932.4|11917.4|3
1645111870000|2022-02-17 15:31:10|11935.3|11920.3|11941.2|11926.2|11941.7|11926.7|11935.2|11920.2|1
1645111880000|2022-02-17 15:31:20|11941.3|11926.3|11942.7|11927.7|11942.8|11927.8|11941.3|11926.3|0
1645111890000|2022-02-17 15:31:30|11942.2|11927.2|11942.7|11927.7|11942.7|11927.7|11940.2|11925.2|1
1645111900000|2022-02-17 15:31:40|11943.2|11928.2|11944.7|11929.7|11945.7|11930.7|11943.2|11928.2|0
1645111910000|2022-02-17 15:31:50|11944.2|11929.2|11944.6|11929.6|11944.7|11929.7|11944.1|11929.1|0
1645111920000|2022-02-17 15:32:00|11944.2|11929.2|11944.7|11929.7|11945.2|11930.2|11944.2|11929.2|0
1645111930000|2022-02-17 15:32:10|11945.7|11930.7|11948.1|11933.1|11948.1|11933.1|11945.7|11930.7|0
1645111940000|2022-02-17 15:32:20|11947.6|11932.6|11947.6|11932.6|11947.6|11932.6|11947.6|11932.6|0
1645111950000|2022-02-17 15:32:30|11948.1|11933.1|11949.1|11934.1|11949.1|11934.1|11948.1|11933.1|1
1645111960000|2022-02-17 15:32:40|||||||||1
1645111970000|2022-02-17 15:32:50|11948.1|11933.1|11948.1|11933.1|11948.1|11933.1|11947.6|11932.6|0
1645111980000|2022-02-17 15:33:00|11947.6|11932.6|11947.6|11932.6|11947.7|11932.7|11947.6|11932.6|0
1645111990000|2022-02-17 15:33:10|11947.7|11932.7|11947.6|11932.6|11947.7|11932.7|11947.6|11932.6|0
1645112000000|2022-02-17 15:33:20|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|0
1645112010000|2022-02-17 15:33:30|11948.6|11933.6|11948.6|11933.6|11948.6|11933.6|11948.6|11933.6|0
1645112020000|2022-02-17 15:33:40|11948.7|11933.7|11952.1|11937.1|11952.1|11937.1|11948.7|11933.7|5
1645112030000|2022-02-17 15:33:50|11954.1|11939.1|11953.1|11938.1|11954.1|11939.1|11953.1|11938.1|1
1645112040000|2022-02-17 15:34:00|11953|11938|11951.6|11936.6|11954.6|11939.6|11951.6|11936.6|0
1645112050000|2022-02-17 15:34:10|11952.1|11937.1|11951.6|11936.6|11952.1|11937.1|11951.6|11936.6|0
1645112060000|2022-02-17 15:34:20|11952.1|11937.1|11952.1|11937.1|11952.1|11937.1|11951.6|11936.6|0
1645112070000|2022-02-17 15:34:30|11952.6|11937.6|11952.6|11937.6|11953.1|11938.1|11952.6|11937.6|0
1645112080000|2022-02-17 15:34:40|11952.1|11937.1|11951.6|11936.6|11952.1|11937.1|11951.6|11936.6|0
1645112090000|2022-02-17 15:34:50|11952.1|11937.1|11951.6|11936.6|11952.1|11937.1|11951.6|11936.6|0
1645112100000|2022-02-17 15:35:00|11951.5|11936.5|11944.6|11929.6|11951.6|11936.6|11944.6|11929.6|1
1645112110000|2022-02-17 15:35:10|11944.1|11929.1|11946.6|11931.6|11946.6|11931.6|11944.1|11929.1|0
1645112120000|2022-02-17 15:35:20|11946.8|11931.8|11948.5|11933.5|11951.6|11936.6|11946.8|11931.8|1
1645112130000|2022-02-17 15:35:30|11947.6|11932.6|11948|11933|11948.5|11933.5|11947.6|11932.6|0
1645112140000|2022-02-17 15:35:40|11944.6|11929.6|11944.1|11929.1|11945.1|11930.1|11944.1|11929.1|0
1645112150000|2022-02-17 15:35:50|11943.6|11928.6|11943.1|11928.1|11943.6|11928.6|11941.1|11926.1|0
1645112160000|2022-02-17 15:36:00|11942.6|11927.6|11940.1|11925.1|11942.6|11927.6|11939.1|11924.1|0
1645112170000|2022-02-17 15:36:10|11940.2|11925.2|11942.1|11927.1|11944.1|11929.1|11940.2|11925.2|0
1645112180000|2022-02-17 15:36:20|11942|11927|11943|11928|11943.1|11928.1|11941.6|11926.6|1
1645112190000|2022-02-17 15:36:30|11942.6|11927.6|11943.5|11928.5|11943.6|11928.6|11942.6|11927.6|0
1645112200000|2022-02-17 15:36:40|11943.1|11928.1|11943.1|11928.1|11943.1|11928.1|11943.1|11928.1|1
1645112210000|2022-02-17 15:36:50|11941.6|11926.6|11945.5|11930.5|11945.5|11930.5|11940.6|11925.6|4
1645112220000|2022-02-17 15:37:00|11945.4|11930.4|11939.5|11924.5|11945.4|11930.4|11938.1|11923.1|5
1645112230000|2022-02-17 15:37:10|11938.1|11923.1|11933.5|11918.5|11938.5|11923.5|11933.5|11918.5|36
1645112240000|2022-02-17 15:37:20|11933.6|11918.6|11934|11919|11934.5|11919.5|11933.6|11918.6|0
1645112250000|2022-02-17 15:37:30|11932.5|11917.5|11932.6|11917.6|11932.6|11917.6|11931.7|11916.7|1
1645112260000|2022-02-17 15:37:40|11932.1|11917.1|11932.6|11917.6|11932.6|11917.6|11929.7|11914.7|3
1645112270000|2022-02-17 15:37:50|11932.7|11917.7|11933.1|11918.1|11934.1|11919.1|11932.1|11917.1|0
1645112280000|2022-02-17 15:38:00|11932.6|11917.6|11933.6|11918.6|11933.6|11918.6|11932.6|11917.6|0
1645112300000|2022-02-17 15:38:20|11933.7|11918.7|11937.1|11922.1|11937.1|11922.1|11933.7|11918.7|1
1645112310000|2022-02-17 15:38:30|11937|11922|11937.1|11922.1|11937.1|11922.1|11937|11922|0
1645112330000|2022-02-17 15:38:50|11937|11922|11938|11923|11938|11923|11937|11922|0
1645112340000|2022-02-17 15:39:00|11937.5|11922.5|11935.5|11920.5|11937.5|11922.5|11935|11920|5
1645112350000|2022-02-17 15:39:10|11934.5|11919.5|11934.5|11919.5|11934.5|11919.5|11934.5|11919.5|0
1645112360000|2022-02-17 15:39:20|11934|11919|11934.1|11919.1|11934.1|11919.1|11933.2|11918.2|5
1645112370000|2022-02-17 15:39:30|11934|11919|11935.6|11920.6|11935.6|11920.6|11931.7|11916.7|0
1645112380000|2022-02-17 15:39:40|11935|11920|11936.1|11921.1|11936.1|11921.1|11934.6|11919.6|0
1645112390000|2022-02-17 15:39:50|11936|11921|11935.6|11920.6|11936.1|11921.1|11935.1|11920.1|0
1645112400000|2022-02-17 15:40:00|11935.1|11920.1|11930.2|11915.2|11935.1|11920.1|11930.2|11915.2|3
1645112410000|2022-02-17 15:40:10|||||||||11
1645112420000|2022-02-17 15:40:20|11932.1|11917.1|11932.2|11917.2|11932.2|11917.2|11931.6|11916.6|2
1645112430000|2022-02-17 15:40:30|11932.1|11917.1|11932.1|11917.1|11932.1|11917.1|11932.1|11917.1|0
1645112440000|2022-02-17 15:40:40|11931.2|11916.2|11930.7|11915.7|11931.2|11916.2|11930.7|11915.7|3
1645112460000|2022-02-17 15:41:00|11931.2|11916.2|11931.7|11916.7|11931.7|11916.7|11931.2|11916.2|0
1645112470000|2022-02-17 15:41:10|||||||||2
1645112490000|2022-02-17 15:41:30|||||||||1
1645112510000|2022-02-17 15:41:50|11932.2|11917.2|11932.2|11917.2|11932.2|11917.2|11932.2|11917.2|0
1645112520000|2022-02-17 15:42:00|11932.4|11917.4|11936.2|11921.2|11936.7|11921.7|11932.4|11917.4|0
1645112530000|2022-02-17 15:42:10|11935.7|11920.7|11935.7|11920.7|11936.2|11921.2|11935.7|11920.7|0
1645112550000|2022-02-17 15:42:30|||||||||1
1645112570000|2022-02-17 15:42:50|11935.6|11920.6|11935.6|11920.6|11935.6|11920.6|11935.6|11920.6|2
1645112580000|2022-02-17 15:43:00|11935.7|11920.7|11937.6|11922.6|11940.6|11925.6|11935.7|11920.7|0
1645112590000|2022-02-17 15:43:10|11937.7|11922.7|11939.6|11924.6|11941.1|11926.1|11937.7|11922.7|0
1645112600000|2022-02-17 15:43:20|11939.5|11924.5|11938.5|11923.5|11939.5|11924.5|11938.5|11923.5|0
1645112610000|2022-02-17 15:43:30|11937.5|11922.5|11937.6|11922.6|11938|11923|11937.5|11922.5|0
1645112620000|2022-02-17 15:43:40|11938|11923|11935.5|11920.5|11938|11923|11935.5|11920.5|0
1645112630000|2022-02-17 15:43:50|11934.5|11919.5|11934.5|11919.5|11934.5|11919.5|11934.5|11919.5|0
1645112640000|2022-02-17 15:44:00|11934|11919|11933.1|11918.1|11934|11919|11932.6|11917.6|0
1645112650000|2022-02-17 15:44:10|11932.6|11917.6|11932.1|11917.1|11932.6|11917.6|11932.1|11917.1|4
1645112660000|2022-02-17 15:44:20|11932.5|11917.5|11931|11916|11932.5|11917.5|11930.6|11915.6|9
1645112670000|2022-02-17 15:44:30|11930.6|11915.6|11932|11917|11932|11917|11929|11914|3
1645112680000|2022-02-17 15:44:40|11932.1|11917.1|11934|11919|11934.5|11919.5|11932.1|11917.1|0
1645112690000|2022-02-17 15:44:50|11934.1|11919.1|11935.6|11920.6|11935.6|11920.6|11934|11919|0
1645112700000|2022-02-17 15:45:00|11936|11921|11937|11922|11937|11922|11935.5|11920.5|0
1645112710000|2022-02-17 15:45:10|11937.5|11922.5|11934.5|11919.5|11937.5|11922.5|11934.5|11919.5|0
1645112720000|2022-02-17 15:45:20|11934|11919|11934.5|11919.5|11936|11921|11934|11919|0
1645112730000|2022-02-17 15:45:30|11934|11919|11933.5|11918.5|11934.5|11919.5|11933.5|11918.5|1
1645112740000|2022-02-17 15:45:40|11933.4|11918.4|11933.2|11918.2|11933.4|11918.4|11931|11916|0
1645112750000|2022-02-17 15:45:50|11935.5|11920.5|11935.5|11920.5|11936|11921|11934.5|11919.5|0
1645112760000|2022-02-17 15:46:00|11935|11920|11934.5|11919.5|11935|11920|11934.5|11919.5|0
1645112770000|2022-02-17 15:46:10|11935.5|11920.5|11935|11920|11936|11921|11935|11920|0
1645112900000|2022-02-17 15:48:20|11934.6|11919.6|11927.5|11912.5|11934.6|11919.6|11925.5|11910.5|74
1645112910000|2022-02-17 15:48:30|11927.6|11912.6|11929.4|11914.4|11929.4|11914.4|11927.6|11912.6|4
1645112920000|2022-02-17 15:48:40|11928.9|11913.9|11927|11912|11929|11914|11927|11912|0
1645112930000|2022-02-17 15:48:50|11926.5|11911.5|11927.9|11912.9|11928.4|11913.4|11926.5|11911.5|0
1645112940000|2022-02-17 15:49:00|11928.4|11913.4|11929.4|11914.4|11929.4|11914.4|11928.4|11913.4|3
1645112950000|2022-02-17 15:49:10|11929.9|11914.9|11929.4|11914.4|11929.9|11914.9|11929.4|11914.4|0
1645112960000|2022-02-17 15:49:20|11929.9|11914.9|11929.9|11914.9|11929.9|11914.9|11929.4|11914.4|0
1645112970000|2022-02-17 15:49:30|11930.4|11915.4|11936.8|11921.8|11936.8|11921.8|11930.4|11915.4|0
1645112980000|2022-02-17 15:49:40|11937.3|11922.3|11936.8|11921.8|11937.3|11922.3|11936.8|11921.8|0
1645112990000|2022-02-17 15:49:50|11937.3|11922.3|11937.7|11922.7|11937.7|11922.7|11937.3|11922.3|3
1645113000000|2022-02-17 15:50:00|11937.3|11922.3|11938.7|11923.7|11938.7|11923.7|11937.3|11922.3|1
1645113010000|2022-02-17 15:50:10|11937.7|11922.7|11937.7|11922.7|11937.7|11922.7|11937.7|11922.7|0
1645113020000|2022-02-17 15:50:20|11939.2|11924.2|11941.6|11926.6|11941.6|11926.6|11939.2|11924.2|2
1645113030000|2022-02-17 15:50:30|11941.1|11926.1|11941.6|11926.6|11941.6|11926.6|11940.6|11925.6|2
1645113040000|2022-02-17 15:50:40|11942|11927|11942|11927|11942|11927|11942|11927|0
1645113050000|2022-02-17 15:50:50|11942.1|11927.1|11941.6|11926.6|11942.1|11927.1|11941.6|11926.6|0
1645113060000|2022-02-17 15:51:00|11940.1|11925.1|11940.1|11925.1|11940.1|11925.1|11940.1|11925.1|0
1645113070000|2022-02-17 15:51:10|11939.6|11924.6|11942.5|11927.5|11942.5|11927.5|11939.6|11924.6|0
1645113080000|2022-02-17 15:51:20|11943|11928|11943.5|11928.5|11943.5|11928.5|11943|11928|5
1645113090000|2022-02-17 15:51:30|11943.4|11928.4|11939.2|11924.2|11943.9|11928.9|11936|11921|14
1645113100000|2022-02-17 15:51:40|11938.3|11923.3|11937.8|11922.8|11938.3|11923.3|11937.8|11922.8|3
1645113110000|2022-02-17 15:51:50|11938.3|11923.3|11939.8|11924.8|11939.8|11924.8|11938.3|11923.3|0
1645113120000|2022-02-17 15:52:00|11939.7|11924.7|11946.2|11931.2|11946.2|11931.2|11939.7|11924.7|0
1645113130000|2022-02-17 15:52:10|11947.1|11932.1|11947.2|11932.2|11947.2|11932.2|11946.7|11931.7|0
1645113140000|2022-02-17 15:52:20|11946.7|11931.7|11946.2|11931.2|11946.7|11931.7|11945.7|11930.7|0
1645113150000|2022-02-17 15:52:30|11945.2|11930.2|11945.6|11930.6|11948.1|11933.1|11945.2|11930.2|1
1645113160000|2022-02-17 15:52:40|11945.7|11930.7|11945.6|11930.6|11948.6|11933.6|11945.1|11930.1|0
1645113170000|2022-02-17 15:52:50|11945.1|11930.1|11946.2|11931.2|11946.2|11931.2|11945.1|11930.1|0
1645113180000|2022-02-17 15:53:00|11946.1|11931.1|11946.1|11931.1|11946.6|11931.6|11946.1|11931.1|0
1645113190000|2022-02-17 15:53:10|11946|11931|11944.6|11929.6|11946|11931|11943.6|11928.6|0
1645113200000|2022-02-17 15:53:20|11945.1|11930.1|11945.6|11930.6|11945.6|11930.6|11945.1|11930.1|1
1645113210000|2022-02-17 15:53:30|||||||||1
1645113220000|2022-02-17 15:53:40|11944.1|11929.1|11943.7|11928.7|11944.1|11929.1|11943.6|11928.6|0
1645113240000|2022-02-17 15:54:00|11944.1|11929.1|11942.1|11927.1|11944.1|11929.1|11942.1|11927.1|0
1645113250000|2022-02-17 15:54:10|11940.2|11925.2|11939.7|11924.7|11940.2|11925.2|11939.7|11924.7|0
1645113270000|2022-02-17 15:54:30|11940.7|11925.7|11940.7|11925.7|11940.7|11925.7|11940.7|11925.7|0
1645113280000|2022-02-17 15:54:40|11941.6|11926.6|11941.6|11926.6|11941.6|11926.6|11941.6|11926.6|1
1645113300000|2022-02-17 15:55:00|11941.1|11926.1|11945.1|11930.1|11945.1|11930.1|11940.2|11925.2|0
1645113310000|2022-02-17 15:55:10|11943.6|11928.6|11942.6|11927.6|11944.1|11929.1|11942.6|11927.6|0
1645113330000|2022-02-17 15:55:30|11941.6|11926.6|11941.6|11926.6|11941.6|11926.6|11941.6|11926.6|3
1645113340000|2022-02-17 15:55:40|||||||||4
1645113360000|2022-02-17 15:56:00|11941.1|11926.1|11939.7|11924.7|11941.1|11926.1|11939.7|11924.7|0
1645113370000|2022-02-17 15:56:10|11939.2|11924.2|11937.8|11922.8|11939.7|11924.7|11937.3|11922.3|8
1645113380000|2022-02-17 15:56:20|11937.3|11922.3|11937.3|11922.3|11937.3|11922.3|11937.3|11922.3|0
1645113390000|2022-02-17 15:56:30|11937.5|11922.5|11944.2|11929.2|11944.2|11929.2|11937.5|11922.5|0
1645113400000|2022-02-17 15:56:40|11943.7|11928.7|11944.7|11929.7|11944.7|11929.7|11943.7|11928.7|0
1645113410000|2022-02-17 15:56:50|11944.8|11929.8|11945.1|11930.1|11950|11935|11944.8|11929.8|14
1645113420000|2022-02-17 15:57:00|11946.6|11931.6|11947.2|11932.2|11947.2|11932.2|11946.6|11931.6|6
1645113430000|2022-02-17 15:57:10|11948.5|11933.5|11948.5|11933.5|11948.5|11933.5|11948.5|11933.5|10
1645113440000|2022-02-17 15:57:20|||||||||14
1645113450000|2022-02-17 15:57:30|||||||||6
1645113460000|2022-02-17 15:57:40|11948.4|11933.4|11945.6|11930.6|11948.4|11933.4|11944.1|11929.1|0
1645113470000|2022-02-17 15:57:50|11945.5|11930.5|11946|11931|11946|11931|11945.5|11930.5|9
1645113480000|2022-02-17 15:58:00|11946.1|11931.1|11948.1|11933.1|11948.1|11933.1|11946.1|11931.1|3
1645113490000|2022-02-17 15:58:10|11949.1|11934.1|11949.1|11934.1|11949.1|11934.1|11949.1|11934.1|1
1645113500000|2022-02-17 15:58:20|11949|11934|11949|11934|11949|11934|11949|11934|2
1645113510000|2022-02-17 15:58:30|11947.1|11932.1|11948.6|11933.6|11948.6|11933.6|11947.1|11932.1|0
1645113520000|2022-02-17 15:58:40|11948|11933|11944.7|11929.7|11948|11933|11944.7|11929.7|0
1645113540000|2022-02-17 15:59:00|11944.6|11929.6|11944.7|11929.7|11944.7|11929.7|11944.6|11929.6|0
1645113590000|2022-02-17 15:59:50|11944.2|11929.2|11945.2|11930.2|11945.2|11930.2|11944.2|11929.2|0
1645113600000|2022-02-17 16:00:00|11945.1|11930.1|11942.7|11927.7|11945.1|11930.1|11942.7|11927.7|1
1645113630000|2022-02-17 16:00:30|11942.2|11927.2|11942.2|11927.2|11942.2|11927.2|11942.2|11927.2|0
1645113640000|2022-02-17 16:00:40|11944.7|11929.7|11945.7|11930.7|11945.7|11930.7|11944.7|11929.7|2
1645113650000|2022-02-17 16:00:50|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|1
1645113660000|2022-02-17 16:01:00|11945.7|11930.7|11947|11932|11947.6|11932.6|11945.1|11930.1|0
1645113670000|2022-02-17 16:01:10|11946.6|11931.6|11947.6|11932.6|11947.6|11932.6|11946.5|11931.5|0
1645113680000|2022-02-17 16:01:20|11947.5|11932.5|11947|11932|11947.5|11932.5|11947|11932|0
1645113700000|2022-02-17 16:01:40|11946.5|11931.5|11948|11933|11948.5|11933.5|11946.5|11931.5|1
1645113720000|2022-02-17 16:02:00|11947.9|11932.9|11946.6|11931.6|11947.9|11932.9|11946.5|11931.5|0
1645113740000|2022-02-17 16:02:20|11946.5|11931.5|11946.6|11931.6|11946.6|11931.6|11946.5|11931.5|0
1645113760000|2022-02-17 16:02:40|11946.5|11931.5|11946.5|11931.5|11946.5|11931.5|11946.5|11931.5|1
1645113770000|2022-02-17 16:02:50|||||||||1
1645113780000|2022-02-17 16:03:00|11946|11931|11945|11930|11946|11931|11945|11930|0
1645113800000|2022-02-17 16:03:20|11945.1|11930.1|11945.1|11930.1|11945.1|11930.1|11945.1|11930.1|0
1645113840000|2022-02-17 16:04:00|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|1
1645113860000|2022-02-17 16:04:20|11945.4|11930.4|11944.1|11929.1|11945.4|11930.4|11944|11929|0
1645113870000|2022-02-17 16:04:30|11944.6|11929.6|11943.1|11928.1|11944.6|11929.6|11943.1|11928.1|0
1645113880000|2022-02-17 16:04:40|11947|11932|11947.5|11932.5|11947.5|11932.5|11947|11932|1
1645113890000|2022-02-17 16:04:50|11948|11933|11948|11933|11948|11933|11948|11933|0
1645113900000|2022-02-17 16:05:00|11948.5|11933.5|11949.5|11934.5|11949.5|11934.5|11948.5|11933.5|2
1645113910000|2022-02-17 16:05:10|||||||||2
1645113920000|2022-02-17 16:05:20|11949.4|11934.4|11945|11930|11949.4|11934.4|11945|11930|0
1645113930000|2022-02-17 16:05:30|11945.1|11930.1|11945.1|11930.1|11945.1|11930.1|11945.1|11930.1|0
1645113940000|2022-02-17 16:05:40|11946.1|11931.1|11947.6|11932.6|11947.6|11932.6|11946.1|11931.1|0
1645113960000|2022-02-17 16:06:00|11949|11934|11949|11934|11949|11934|11949|11934|0
1645113970000|2022-02-17 16:06:10|||||||||12
1645113990000|2022-02-17 16:06:30|11949.5|11934.5|11949.6|11934.6|11949.6|11934.6|11949.5|11934.5|3
1645114000000|2022-02-17 16:06:40|11947.6|11932.6|11948.1|11933.1|11948.1|11933.1|11946.6|11931.6|0
1645114010000|2022-02-17 16:06:50|11948|11933|11946.1|11931.1|11948|11933|11946.1|11931.1|6
1645114020000|2022-02-17 16:07:00|11946.6|11931.6|11946.6|11931.6|11946.6|11931.6|11946.1|11931.1|4
1645114030000|2022-02-17 16:07:10|11947.1|11932.1|11948.1|11933.1|11948.1|11933.1|11947.1|11932.1|0
1645114040000|2022-02-17 16:07:20|11948.6|11933.6|11948.6|11933.6|11948.6|11933.6|11948.6|11933.6|0
1645114080000|2022-02-17 16:08:00|11949.6|11934.6|11948.1|11933.1|11949.6|11934.6|11948.1|11933.1|4
1645114090000|2022-02-17 16:08:10|11948.6|11933.6|11947.6|11932.6|11948.6|11933.6|11947.6|11932.6|0
1645114100000|2022-02-17 16:08:20|11948.1|11933.1|11948.1|11933.1|11948.1|11933.1|11947.6|11932.6|0
1645114120000|2022-02-17 16:08:40|11947.6|11932.6|11948.1|11933.1|11948.1|11933.1|11947.6|11932.6|0
1645114130000|2022-02-17 16:08:50|11947.6|11932.6|11947.2|11932.2|11948.1|11933.1|11947.2|11932.2|4
1645114140000|2022-02-17 16:09:00|11947.7|11932.7|11947.2|11932.2|11947.7|11932.7|11947.2|11932.2|0
1645114150000|2022-02-17 16:09:10|11947.3|11932.3|11948.2|11933.2|11948.2|11933.2|11947.3|11932.3|3
1645114170000|2022-02-17 16:09:30|11948.3|11933.3|11948.2|11933.2|11948.7|11933.7|11948.2|11933.2|0
1645114180000|2022-02-17 16:09:40|11945.7|11930.7|11945.7|11930.7|11945.7|11930.7|11945.7|11930.7|0
1645114190000|2022-02-17 16:09:50|11944.7|11929.7|11944.7|11929.7|11944.7|11929.7|11944.7|11929.7|0
1645114200000|2022-02-17 16:10:00|11945.2|11930.2|11945.6|11930.6|11945.7|11930.7|11945.2|11930.2|3
1645114220000|2022-02-17 16:10:20|11945.7|11930.7|11947.6|11932.6|11947.6|11932.6|11945.7|11930.7|0
1645114230000|2022-02-17 16:10:30|11948.1|11933.1|11948.6|11933.6|11948.6|11933.6|11947.6|11932.6|2
1645114240000|2022-02-17 16:10:40|11948.5|11933.5|11947.6|11932.6|11948.5|11933.5|11947.6|11932.6|0
1645114250000|2022-02-17 16:10:50|11947.7|11932.7|11950.6|11935.6|11951.2|11936.2|11947.7|11932.7|3
1645114260000|2022-02-17 16:11:00|11948.7|11933.7|11949.2|11934.2|11949.2|11934.2|11948.7|11933.7|2
1645114270000|2022-02-17 16:11:10|11948.7|11933.7|11949.2|11934.2|11949.2|11934.2|11948.7|11933.7|0
1645114280000|2022-02-17 16:11:20|11945.7|11930.7|11945.7|11930.7|11945.7|11930.7|11945.7|11930.7|0
1645114310000|2022-02-17 16:11:50|||||||||1
1645114320000|2022-02-17 16:12:00|11945.2|11930.2|11945.2|11930.2|11945.2|11930.2|11945.2|11930.2|0
1645114330000|2022-02-17 16:12:10|11947.7|11932.7|11950.3|11935.3|11950.3|11935.3|11947.7|11932.7|1
1645114340000|2022-02-17 16:12:20|11951.1|11936.1|11950.2|11935.2|11951.1|11936.1|11950.2|11935.2|1
1645114360000|2022-02-17 16:12:40|11949.7|11934.7|11949.7|11934.7|11950.2|11935.2|11949.7|11934.7|0
1645114370000|2022-02-17 16:12:50|11949.8|11934.8|11951.6|11936.6|11951.6|11936.6|11949.8|11934.8|4
1645114380000|2022-02-17 16:13:00|11952.6|11937.6|11953.5|11938.5|11953.5|11938.5|11952.6|11937.6|2
1645114390000|2022-02-17 16:13:10|11953|11938|11950.6|11935.6|11953|11938|11950.6|11935.6|0
1645114400000|2022-02-17 16:13:20|11952.5|11937.5|11952|11937|11952.5|11937.5|11952|11937|0
1645114410000|2022-02-17 16:13:30|11951.5|11936.5|11949.6|11934.6|11951.5|11936.5|11949.6|11934.6|0
1645114420000|2022-02-17 16:13:40|11950.1|11935.1|11950.1|11935.1|11950.1|11935.1|11950.1|11935.1|0
1645114430000|2022-02-17 16:13:50|11952.5|11937.5|11953.6|11938.6|11954|11939|11952.5|11937.5|1
1645114450000|2022-02-17 16:14:10|11950.6|11935.6|11950.6|11935.6|11950.6|11935.6|11950.6|11935.6|2
1645114470000|2022-02-17 16:14:30|11953.6|11938.6|11952.1|11937.1|11953.6|11938.6|11951.6|11936.6|3
1645114480000|2022-02-17 16:14:40|11952.6|11937.6|11952.6|11937.6|11952.6|11937.6|11952.6|11937.6|0
1645114500000|2022-02-17 16:15:00|||||||||1
1645114510000|2022-02-17 16:15:10|11952.1|11937.1|11950.6|11935.6|11952.1|11937.1|11950.6|11935.6|0
1645114520000|2022-02-17 16:15:20|11951.1|11936.1|11951.1|11936.1|11951.1|11936.1|11951.1|11936.1|0
1645114530000|2022-02-17 16:15:30|11951|11936|11950.6|11935.6|11951|11936|11950.6|11935.6|1
1645114540000|2022-02-17 16:15:40|11950.1|11935.1|11948.2|11933.2|11950.1|11935.1|11948.1|11933.1|5
1645114550000|2022-02-17 16:15:50|11948.1|11933.1|11947.6|11932.6|11948.1|11933.1|11947.6|11932.6|0
1645114560000|2022-02-17 16:16:00|11948.2|11933.2|11949.2|11934.2|11950.1|11935.1|11948.2|11933.2|0
1645114570000|2022-02-17 16:16:10|11949.1|11934.1|11949.2|11934.2|11949.2|11934.2|11949.1|11934.1|0
1645114580000|2022-02-17 16:16:20|11950.6|11935.6|11950.6|11935.6|11950.6|11935.6|11950.6|11935.6|0
1645114590000|2022-02-17 16:16:30|11950.7|11935.7|11950.7|11935.7|11950.7|11935.7|11950.7|11935.7|0
1645114630000|2022-02-17 16:17:10|||||||||2
1645114650000|2022-02-17 16:17:30|11951.2|11936.2|11951.2|11936.2|11952.6|11937.6|11951.2|11936.2|10
1645114660000|2022-02-17 16:17:40|11950.7|11935.7|11951.2|11936.2|11951.2|11936.2|11950.7|11935.7|2
1645114680000|2022-02-17 16:18:00|11952.1|11937.1|11952|11937|11952.1|11937.1|11952|11937|2
1645114690000|2022-02-17 16:18:10|11951.6|11936.6|11952.1|11937.1|11952.1|11937.1|11951.6|11936.6|8
1645114720000|2022-02-17 16:18:40|11952|11937|11952.1|11937.1|11952.1|11937.1|11952|11937|0
1645114740000|2022-02-17 16:19:00|11952.5|11937.5|11953|11938|11953|11938|11952.5|11937.5|0
1645114750000|2022-02-17 16:19:10|11953.5|11938.5|11953|11938|11953.5|11938.5|11953|11938|2
1645114770000|2022-02-17 16:19:30|11953.5|11938.5|11949.5|11934.5|11953.5|11938.5|11949.5|11934.5|0
1645114780000|2022-02-17 16:19:40|11948|11933|11948|11933|11948.1|11933.1|11948|11933|0
1645114790000|2022-02-17 16:19:50|11947.5|11932.5|11947.6|11932.6|11947.6|11932.6|11947.5|11932.5|0
1645114800000|2022-02-17 16:20:00|11948|11933|11947.1|11932.1|11948|11933|11946.5|11931.5|0
1645114810000|2022-02-17 16:20:10|11946.5|11931.5|11946.5|11931.5|11946.5|11931.5|11946.5|11931.5|0
1645114830000|2022-02-17 16:20:30|11946.6|11931.6|11946.5|11931.5|11946.6|11931.6|11946.5|11931.5|1
1645114860000|2022-02-17 16:21:00|11944.6|11929.6|11944.1|11929.1|11945.1|11930.1|11944.1|11929.1|1
1645114870000|2022-02-17 16:21:10|11944.2|11929.2|11946|11931|11946.6|11931.6|11944.2|11929.2|0
1645114880000|2022-02-17 16:21:20|11945.6|11930.6|11946.1|11931.1|11946.1|11931.1|11945.6|11930.6|0
1645114890000|2022-02-17 16:21:30|11946|11931|11945.1|11930.1|11946|11931|11945.1|11930.1|0
1645114900000|2022-02-17 16:21:40|11945|11930|11944.5|11929.5|11945.1|11930.1|11944.5|11929.5|0
1645114910000|2022-02-17 16:21:50|11944.1|11929.1|11946|11931|11947.6|11932.6|11944.1|11929.1|0
1645114920000|2022-02-17 16:22:00|11945.6|11930.6|11945.5|11930.5|11946.6|11931.6|11945.5|11930.5|0
1645114930000|2022-02-17 16:22:10|11947|11932|11946.6|11931.6|11947|11932|11946.5|11931.5|0
1645114940000|2022-02-17 16:22:20|11946.5|11931.5|11950|11935|11950|11935|11946|11931|11
1645114950000|2022-02-17 16:22:30|11949.9|11934.9|11948.5|11933.5|11949.9|11934.9|11948.5|11933.5|3
1645114960000|2022-02-17 16:22:40|11948|11933|11948|11933|11948|11933|11948|11933|1
1645114970000|2022-02-17 16:22:50|11947.9|11932.9|11945|11930|11947.9|11932.9|11945|11930|0
1645114980000|2022-02-17 16:23:00|11945.1|11930.1|11946.1|11931.1|11946.1|11931.1|11945|11930|10
1645114990000|2022-02-17 16:23:10|11946.6|11931.6|11946.6|11931.6|11946.6|11931.6|11946.6|11931.6|0
1645115000000|2022-02-17 16:23:20|11947.1|11932.1|11947.6|11932.6|11947.6|11932.6|11947.1|11932.1|1
1645115010000|2022-02-17 16:23:30|11948|11933|11947|11932|11948|11933|11947|11932|17
1645115020000|2022-02-17 16:23:40|11946.5|11931.5|11947.9|11932.9|11947.9|11932.9|11946.5|11931.5|48
1645115030000|2022-02-17 16:23:50|11947.5|11932.5|11947.5|11932.5|11947.5|11932.5|11947.5|11932.5|7
1645115040000|2022-02-17 16:24:00|11947.4|11932.4|11947|11932|11947.4|11932.4|11947|11932|1
1645115050000|2022-02-17 16:24:10|11946.9|11931.9|11945|11930|11946.9|11931.9|11945|11930|5
1645115060000|2022-02-17 16:24:20|11945.5|11930.5|11945|11930|11945.5|11930.5|11944.5|11929.5|3
1645115070000|2022-02-17 16:24:30|11944.5|11929.5|11944.5|11929.5|11944.5|11929.5|11944.5|11929.5|0
1645115080000|2022-02-17 16:24:40|||||||||3
1645115090000|2022-02-17 16:24:50|11942.5|11927.5|11943.5|11928.5|11943.5|11928.5|11942.5|11927.5|4
1645115100000|2022-02-17 16:25:00|||||||||1
1645115110000|2022-02-17 16:25:10|11943|11928|11944.4|11929.4|11944.5|11929.5|11943|11928|2
1645115120000|2022-02-17 16:25:20|11944.9|11929.9|11946.5|11931.5|11946.6|11931.6|11944.9|11929.9|2
1645115130000|2022-02-17 16:25:30|11946.2|11931.2|11945.8|11930.8|11946.3|11931.3|11943|11928|92
1645115140000|2022-02-17 16:25:40|11945.7|11930.7|11943.3|11928.3|11945.7|11930.7|11943.3|11928.3|0
1645115150000|2022-02-17 16:25:50|11943.2|11928.2|11943.2|11928.2|11943.3|11928.3|11943.2|11928.2|1
1645115160000|2022-02-17 16:26:00|11943.3|11928.3|11942.8|11927.8|11944.2|11929.2|11942.7|11927.7|1
1645115170000|2022-02-17 16:26:10|11942.9|11927.9|11944.8|11929.8|11944.8|11929.8|11942.8|11927.8|10
1645115180000|2022-02-17 16:26:20|11945.8|11930.8|11946.7|11931.7|11947.2|11932.2|11945.7|11930.7|0
1645115190000|2022-02-17 16:26:30|11946.8|11931.8|11946.8|11931.8|11947.2|11932.2|11946.8|11931.8|1
1645115200000|2022-02-17 16:26:40|11947.2|11932.2|11947.2|11932.2|11947.2|11932.2|11947.2|11932.2|0
1645115210000|2022-02-17 16:26:50|||||||||1
1645115220000|2022-02-17 16:27:00|11946.8|11931.8|11946.7|11931.7|11946.8|11931.8|11946.7|11931.7|0
1645115230000|2022-02-17 16:27:10|11946.2|11931.2|11946.3|11931.3|11946.3|11931.3|11945.8|11930.8|3
1645115240000|2022-02-17 16:27:20|11946.8|11931.8|11950.1|11935.1|11950.1|11935.1|11946.8|11931.8|6
1645115250000|2022-02-17 16:27:30|11950.2|11935.2|11950.2|11935.2|11950.2|11935.2|11950.2|11935.2|0
1645115260000|2022-02-17 16:27:40|11950|11935|11946.1|11931.1|11950|11935|11945.7|11930.7|0
1645115270000|2022-02-17 16:27:50|11945.2|11930.2|11945.3|11930.3|11945.3|11930.3|11945.2|11930.2|2
1645115280000|2022-02-17 16:28:00|11945.2|11930.2|11943.3|11928.3|11945.2|11930.2|11943.3|11928.3|0
1645115290000|2022-02-17 16:28:10|11943.4|11928.4|11944.3|11929.3|11944.3|11929.3|11943.4|11928.4|1
1645115310000|2022-02-17 16:28:30|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|1
1645115320000|2022-02-17 16:28:40|11943.3|11928.3|11944.3|11929.3|11944.3|11929.3|11943.3|11928.3|1
1645115350000|2022-02-17 16:29:10|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|1
1645115360000|2022-02-17 16:29:20|11943.3|11928.3|11943.3|11928.3|11943.3|11928.3|11943.3|11928.3|0
1645115370000|2022-02-17 16:29:30|||||||||1
1645115390000|2022-02-17 16:29:50|11944.7|11929.7|11944.7|11929.7|11944.7|11929.7|11944.7|11929.7|2
1645115400000|2022-02-17 16:30:00|11945.2|11930.2|11946.6|11931.6|11948|11933|11944.6|11929.6|5
1645115410000|2022-02-17 16:30:10|11946.5|11931.5|11945.1|11930.1|11946.5|11931.5|11945.1|11930.1|0
1645115420000|2022-02-17 16:30:20|11944|11929|11944.1|11929.1|11944.1|11929.1|11944|11929|1
1645115430000|2022-02-17 16:30:30|11945.1|11930.1|11943.6|11928.6|11945.1|11930.1|11943.6|11928.6|0
1645115440000|2022-02-17 16:30:40|11943.7|11928.7|11943.7|11928.7|11943.7|11928.7|11943.7|11928.7|5
1645115450000|2022-02-17 16:30:50|11944.2|11929.2|11945.6|11930.6|11945.6|11930.6|11944.2|11929.2|0
1645115460000|2022-02-17 16:31:00|11946.1|11931.1|11946.6|11931.6|11946.6|11931.6|11946.1|11931.1|0
1645115470000|2022-02-17 16:31:10|11946.5|11931.5|11946.1|11931.1|11946.6|11931.6|11946.1|11931.1|0
1645115490000|2022-02-17 16:31:30|11946.6|11931.6|11946.6|11931.6|11946.6|11931.6|11946.6|11931.6|0
1645115500000|2022-02-17 16:31:40|11946.1|11931.1|11946.1|11931.1|11946.1|11931.1|11946.1|11931.1|0
1645115510000|2022-02-17 16:31:50|11946.6|11931.6|11949.5|11934.5|11949.5|11934.5|11946.6|11931.6|3
1645115520000|2022-02-17 16:32:00|11950|11935|11950|11935|11950|11935|11950|11935|1
1645115530000|2022-02-17 16:32:10|11947.5|11932.5|11948.1|11933.1|11948.1|11933.1|11947.5|11932.5|1
1645115540000|2022-02-17 16:32:20|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|11950.5|11935.5|1
1645115550000|2022-02-17 16:32:30|11951|11936|11953.5|11938.5|11953.9|11938.9|11951|11936|17
1645115570000|2022-02-17 16:32:50|11954|11939|11954|11939|11954|11939|11954|11939|6
1645115580000|2022-02-17 16:33:00|11954.1|11939.1|11954.7|11939.7|11954.7|11939.7|11954.1|11939.1|2
1645115590000|2022-02-17 16:33:10|11957.1|11942.1|11957.6|11942.6|11957.6|11942.6|11957.1|11942.1|2
1645115600000|2022-02-17 16:33:20|11957.5|11942.5|11958.1|11943.1|11958.1|11943.1|11957.5|11942.5|3
1645115610000|2022-02-17 16:33:30|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|11955.6|11940.6|3
1645115620000|2022-02-17 16:33:40|11958.5|11943.5|11958|11943|11958.5|11943.5|11958|11943|6
1645115640000|2022-02-17 16:34:00|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|0
1645115650000|2022-02-17 16:34:10|11957.1|11942.1|11957.6|11942.6|11957.6|11942.6|11957|11942|1
1645115670000|2022-02-17 16:34:30|11958.5|11943.5|11957.5|11942.5|11959|11944|11957.5|11942.5|0
1645115690000|2022-02-17 16:34:50|||||||||1
1645115700000|2022-02-17 16:35:00|11959|11944|11957.5|11942.5|11959.5|11944.5|11957.5|11942.5|3
1645115710000|2022-02-17 16:35:10|11957|11942|11954.7|11939.7|11957.1|11942.1|11954.7|11939.7|0
1645115720000|2022-02-17 16:35:20|11956.1|11941.1|11955.6|11940.6|11956.1|11941.1|11955.6|11940.6|0
1645115730000|2022-02-17 16:35:30|11956.1|11941.1|11956.5|11941.5|11956.6|11941.6|11956|11941|0
1645115740000|2022-02-17 16:35:40|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|0
1645115750000|2022-02-17 16:35:50|11958.5|11943.5|11958|11943|11960|11945|11958|11943|1
1645115760000|2022-02-17 16:36:00|11957.1|11942.1|11958.1|11943.1|11958.6|11943.6|11957|11942|22
1645115770000|2022-02-17 16:36:10|11959.1|11944.1|11959.1|11944.1|11959.1|11944.1|11959.1|11944.1|0
1645115790000|2022-02-17 16:36:30|11958.6|11943.6|11958.6|11943.6|11958.6|11943.6|11958.6|11943.6|0
1645115810000|2022-02-17 16:36:50|||||||||1
1645115840000|2022-02-17 16:37:20|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|0
1645115850000|2022-02-17 16:37:30|11958.6|11943.6|11959.5|11944.5|11959.5|11944.5|11958.6|11943.6|3
1645115870000|2022-02-17 16:37:50|11959.4|11944.4|11959.9|11944.9|11959.9|11944.9|11959.4|11944.4|0
1645115880000|2022-02-17 16:38:00|11960|11945|11960.9|11945.9|11961.9|11946.9|11960|11945|0
1645115900000|2022-02-17 16:38:20|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|0
1645115910000|2022-02-17 16:38:30|||||||||1
1645115920000|2022-02-17 16:38:40|11960.5|11945.5|11960.5|11945.5|11960.5|11945.5|11960.5|11945.5|0
1645115940000|2022-02-17 16:39:00|11961.9|11946.9|11956|11941|11961.9|11946.9|11955.9|11940.9|5
1645115950000|2022-02-17 16:39:10|11955.5|11940.5|11956.5|11941.5|11956.5|11941.5|11955.5|11940.5|0
1645115970000|2022-02-17 16:39:30|11956|11941|11956.5|11941.5|11956.5|11941.5|11956|11941|1
1645115980000|2022-02-17 16:39:40|11956.6|11941.6|11958.5|11943.5|11958.5|11943.5|11956.6|11941.6|0
1645115990000|2022-02-17 16:39:50|11960.4|11945.4|11960.4|11945.4|11960.4|11945.4|11960.4|11945.4|0
1645116000000|2022-02-17 16:40:00|11960.5|11945.5|11960.5|11945.5|11960.5|11945.5|11960.5|11945.5|0
1645116010000|2022-02-17 16:40:10|11960.9|11945.9|11957.4|11942.4|11960.9|11945.9|11957.4|11942.4|3
1645116020000|2022-02-17 16:40:20|11956.9|11941.9|11955.9|11940.9|11956.9|11941.9|11955.9|11940.9|0
1645116030000|2022-02-17 16:40:30|11956.4|11941.4|11956.4|11941.4|11956.4|11941.4|11956.4|11941.4|0
1645116040000|2022-02-17 16:40:40|11956.3|11941.3|11954.4|11939.4|11956.3|11941.3|11954.4|11939.4|0
1645116050000|2022-02-17 16:40:50|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|11954.9|11939.9|1
1645116060000|2022-02-17 16:41:00|11954.5|11939.5|11950|11935|11954.5|11939.5|11950|11935|8
1645116070000|2022-02-17 16:41:10|||||||||1
1645116080000|2022-02-17 16:41:20|11949.5|11934.5|11951.1|11936.1|11951.1|11936.1|11949.5|11934.5|2
1645116090000|2022-02-17 16:41:30|11950.1|11935.1|11950.6|11935.6|11950.6|11935.6|11949.1|11934.1|0
1645116100000|2022-02-17 16:41:40|11950.2|11935.2|11951.1|11936.1|11951.1|11936.1|11950.2|11935.2|0
1645116110000|2022-02-17 16:41:50|11950.6|11935.6|11949.7|11934.7|11950.6|11935.6|11949.7|11934.7|0
1645116120000|2022-02-17 16:42:00|11950.1|11935.1|11952.6|11937.6|11953.6|11938.6|11950.1|11935.1|0
1645116130000|2022-02-17 16:42:10|11953.1|11938.1|11953.6|11938.6|11953.6|11938.6|11952.7|11937.7|1
1645116160000|2022-02-17 16:42:40|11953.1|11938.1|11953.6|11938.6|11953.6|11938.6|11953.1|11938.1|0
1645116170000|2022-02-17 16:42:50|11954.1|11939.1|11953.6|11938.6|11954.1|11939.1|11953.6|11938.6|0
1645116180000|2022-02-17 16:43:00|11953.1|11938.1|11952.6|11937.6|11953.1|11938.1|11952.6|11937.6|0
1645116190000|2022-02-17 16:43:10|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|0
1645116200000|2022-02-17 16:43:20|11953.3|11938.3|11957|11942|11957|11942|11953.3|11938.3|0
1645116210000|2022-02-17 16:43:30|11956.6|11941.6|11958|11943|11958|11943|11956.6|11941.6|1
1645116220000|2022-02-17 16:43:40|||||||||6
1645116230000|2022-02-17 16:43:50|11957.6|11942.6|11957.6|11942.6|11958.1|11943.1|11957.6|11942.6|2
1645116240000|2022-02-17 16:44:00|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|1
1645116250000|2022-02-17 16:44:10|11956.6|11941.6|11957.1|11942.1|11957.1|11942.1|11956.6|11941.6|1
1645116260000|2022-02-17 16:44:20|11958.6|11943.6|11958.6|11943.6|11958.6|11943.6|11958.6|11943.6|1
1645116270000|2022-02-17 16:44:30|11959.1|11944.1|11955.1|11940.1|11959.1|11944.1|11953.2|11938.2|2
1645116300000|2022-02-17 16:45:00|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|11953.7|11938.7|2
1645116310000|2022-02-17 16:45:10|11954.1|11939.1|11954.1|11939.1|11954.1|11939.1|11954.1|11939.1|0
1645116330000|2022-02-17 16:45:30|11953.7|11938.7|11951.1|11936.1|11953.7|11938.7|11950.6|11935.6|1
1645116340000|2022-02-17 16:45:40|11950.6|11935.6|11951.6|11936.6|11951.6|11936.6|11950.6|11935.6|0
1645116350000|2022-02-17 16:45:50|11951.1|11936.1|11951.1|11936.1|11951.2|11936.2|11951.1|11936.1|0
1645116360000|2022-02-17 16:46:00|11951.2|11936.2|11951.1|11936.1|11951.2|11936.2|11951.1|11936.1|0
1645116370000|2022-02-17 16:46:10|11951.6|11936.6|11951.6|11936.6|11951.6|11936.6|11951.6|11936.6|1
1645116380000|2022-02-17 16:46:20|11952.6|11937.6|11954.5|11939.5|11954.5|11939.5|11952.6|11937.6|0
1645116390000|2022-02-17 16:46:30|11954.1|11939.1|11954.5|11939.5|11954.6|11939.6|11954.1|11939.1|0
1645116400000|2022-02-17 16:46:40|11955|11940|11955|11940|11955|11940|11955|11940|0
1645116410000|2022-02-17 16:46:50|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|1
1645116420000|2022-02-17 16:47:00|11955|11940|11955|11940|11955|11940|11954|11939|1
1645116440000|2022-02-17 16:47:20|11955.5|11940.5|11955.5|11940.5|11955.5|11940.5|11955.5|11940.5|1
1645116450000|2022-02-17 16:47:30|11955|11940|11955.6|11940.6|11955.6|11940.6|11955|11940|5
1645116460000|2022-02-17 16:47:40|11955.1|11940.1|11955.1|11940.1|11955.1|11940.1|11955.1|11940.1|0
1645116480000|2022-02-17 16:48:00|11955.5|11940.5|11955.1|11940.1|11955.5|11940.5|11955|11940|0
1645116490000|2022-02-17 16:48:10|11955|11940|11954|11939|11955|11940|11954|11939|1
1645116500000|2022-02-17 16:48:20|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|11953.5|11938.5|0
1645116510000|2022-02-17 16:48:30|11952.6|11937.6|11952.6|11937.6|11952.6|11937.6|11952.6|11937.6|0
1645116520000|2022-02-17 16:48:40|11953.6|11938.6|11954|11939|11954|11939|11953.6|11938.6|1
1645116530000|2022-02-17 16:48:50|11954.1|11939.1|11954.5|11939.5|11954.5|11939.5|11954.1|11939.1|0
1645116540000|2022-02-17 16:49:00|11953.6|11938.6|11955|11940|11955|11940|11953.6|11938.6|0
1645116550000|2022-02-17 16:49:10|11955.2|11940.2|11958.5|11943.5|11958.5|11943.5|11955.2|11940.2|0
1645116570000|2022-02-17 16:49:30|11958|11943|11958|11943|11958|11943|11958|11943|0
1645116580000|2022-02-17 16:49:40|11958.5|11943.5|11958.5|11943.5|11958.5|11943.5|11958.5|11943.5|0
1645116590000|2022-02-17 16:49:50|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|11957.5|11942.5|0
1645116600000|2022-02-17 16:50:00|11958|11943|11958.5|11943.5|11958.5|11943.5|11958|11943|1
1645116610000|2022-02-17 16:50:10|11958.1|11943.1|11957.6|11942.6|11958.1|11943.1|11957.6|11942.6|7
1645116620000|2022-02-17 16:50:20|||||||||1
1645116630000|2022-02-17 16:50:30|11957.1|11942.1|11957.1|11942.1|11957.1|11942.1|11957.1|11942.1|0
1645116640000|2022-02-17 16:50:40|11955.6|11940.6|11954.2|11939.2|11955.6|11940.6|11954.2|11939.2|1
1645116650000|2022-02-17 16:50:50|11954.7|11939.7|11955.2|11940.2|11955.2|11940.2|11954.7|11939.7|0
1645116670000|2022-02-17 16:51:10|11954.7|11939.7|11953.7|11938.7|11954.7|11939.7|11953.7|11938.7|0
1645116680000|2022-02-17 16:51:20|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|3
1645116690000|2022-02-17 16:51:30|11954.8|11939.8|11956.7|11941.7|11956.7|11941.7|11954.8|11939.8|0
1645116710000|2022-02-17 16:51:50|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|2
1645116730000|2022-02-17 16:52:10|11956.7|11941.7|11956.7|11941.7|11956.7|11941.7|11956.7|11941.7|7
1645116750000|2022-02-17 16:52:30|11957.1|11942.1|11956.7|11941.7|11957.1|11942.1|11956.7|11941.7|1
1645116760000|2022-02-17 16:52:40|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|0
1645116770000|2022-02-17 16:52:50|11958.6|11943.6|11957.1|11942.1|11958.6|11943.6|11956.1|11941.1|4
1645116800000|2022-02-17 16:53:20|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|7
1645116810000|2022-02-17 16:53:30|11955.7|11940.7|11954.2|11939.2|11956.2|11941.2|11954.2|11939.2|2
1645116820000|2022-02-17 16:53:40|11954.3|11939.3|11953.2|11938.2|11954.3|11939.3|11953.2|11938.2|9
1645116830000|2022-02-17 16:53:50|11953.3|11938.3|11951.7|11936.7|11954.8|11939.8|11951.7|11936.7|4
1645116840000|2022-02-17 16:54:00|11951.8|11936.8|11953.7|11938.7|11953.7|11938.7|11951.8|11936.8|0
1645116850000|2022-02-17 16:54:10|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|0
1645116860000|2022-02-17 16:54:20|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|0
1645116870000|2022-02-17 16:54:30|11952.2|11937.2|11952.2|11937.2|11952.2|11937.2|11952.2|11937.2|0
1645116880000|2022-02-17 16:54:40|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|0
1645116890000|2022-02-17 16:54:50|11950.7|11935.7|11949.2|11934.2|11950.7|11935.7|11948.7|11933.7|0
1645116900000|2022-02-17 16:55:00|11949.8|11934.8|11949.8|11934.8|11949.8|11934.8|11949.8|11934.8|0
1645116910000|2022-02-17 16:55:10|11949.4|11934.4|11951.7|11936.7|11951.7|11936.7|11949.4|11934.4|0
1645116920000|2022-02-17 16:55:20|11951.8|11936.8|11952.2|11937.2|11952.2|11937.2|11951.8|11936.8|1
1645116930000|2022-02-17 16:55:30|11952.3|11937.3|11952.3|11937.3|11952.3|11937.3|11952.3|11937.3|1
1645116950000|2022-02-17 16:55:50|11952.2|11937.2|11950.3|11935.3|11952.2|11937.2|11948.7|11933.7|11
1645116960000|2022-02-17 16:56:00|11950.8|11935.8|11950.3|11935.3|11950.8|11935.8|11950.3|11935.3|0
1645116970000|2022-02-17 16:56:10|11949.8|11934.8|11948.3|11933.3|11949.8|11934.8|11948.3|11933.3|0
1645116980000|2022-02-17 16:56:20|11948.2|11933.2|11947.3|11932.3|11948.2|11933.2|11947.3|11932.3|1
1645116990000|2022-02-17 16:56:30|11947.4|11932.4|11949.3|11934.3|11949.3|11934.3|11947.4|11932.4|0
1645117000000|2022-02-17 16:56:40|11950.3|11935.3|11950.2|11935.2|11950.3|11935.3|11949.3|11934.3|1
1645117010000|2022-02-17 16:56:50|11950.3|11935.3|11949.8|11934.8|11950.3|11935.3|11949.8|11934.8|0
1645117020000|2022-02-17 16:57:00|11950.3|11935.3|11950.3|11935.3|11950.3|11935.3|11950.3|11935.3|0
1645117030000|2022-02-17 16:57:10|11949.8|11934.8|11950.3|11935.3|11950.3|11935.3|11949.8|11934.8|0
1645117040000|2022-02-17 16:57:20|11950.4|11935.4|11952.6|11937.6|11953.2|11938.2|11950.4|11935.4|3
1645117050000|2022-02-17 16:57:30|11954.1|11939.1|11953.6|11938.6|11954.1|11939.1|11953.6|11938.6|1
1645117060000|2022-02-17 16:57:40|11954.1|11939.1|11954.6|11939.6|11954.6|11939.6|11954.1|11939.1|0
1645117080000|2022-02-17 16:58:00|11955.1|11940.1|11955.1|11940.1|11955.1|11940.1|11955.1|11940.1|1
1645117090000|2022-02-17 16:58:10|11954.6|11939.6|11954.6|11939.6|11954.6|11939.6|11954.6|11939.6|0
1645117100000|2022-02-17 16:58:20|11954.1|11939.1|11950.6|11935.6|11954.1|11939.1|11950.6|11935.6|1
1645117110000|2022-02-17 16:58:30|11951.1|11936.1|11950.1|11935.1|11951.1|11936.1|11950.1|11935.1|0
1645117120000|2022-02-17 16:58:40|11950.2|11935.2|11950.3|11935.3|11950.3|11935.3|11950.2|11935.2|4
1645117130000|2022-02-17 16:58:50|11951.2|11936.2|11952.2|11937.2|11952.2|11937.2|11951.2|11936.2|1
1645117160000|2022-02-17 16:59:20|||||||||2
1645117180000|2022-02-17 16:59:40|11952.7|11937.7|11951.2|11936.2|11952.7|11937.7|11951.2|11936.2|0
1645117190000|2022-02-17 16:59:50|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|0
1645117200000|2022-02-17 17:00:00|11952.2|11937.2|11951.7|11936.7|11952.7|11937.7|11951.7|11936.7|2
1645117240000|2022-02-17 17:00:40|11951.2|11936.2|11952.7|11937.7|11952.7|11937.7|11951.2|11936.2|1
1645117260000|2022-02-17 17:01:00|11952.6|11937.6|11949.2|11934.2|11952.6|11937.6|11949.2|11934.2|0
1645117280000|2022-02-17 17:01:20|11948.7|11933.7|11948.7|11933.7|11948.7|11933.7|11948.7|11933.7|0
1645117290000|2022-02-17 17:01:30|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|0
1645117300000|2022-02-17 17:01:40|11948.7|11933.7|11948.7|11933.7|11948.7|11933.7|11948.7|11933.7|0
1645117310000|2022-02-17 17:01:50|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|1
1645117320000|2022-02-17 17:02:00|11947.7|11932.7|11949.8|11934.8|11950.2|11935.2|11947.2|11932.2|0
1645117330000|2022-02-17 17:02:10|11950.7|11935.7|11950.7|11935.7|11950.7|11935.7|11950.7|11935.7|9
1645117340000|2022-02-17 17:02:20|11951.2|11936.2|11954.2|11939.2|11954.2|11939.2|11951.2|11936.2|21
1645117350000|2022-02-17 17:02:30|11954.7|11939.7|11954.7|11939.7|11954.7|11939.7|11954.7|11939.7|1
1645117390000|2022-02-17 17:03:10|11955.1|11940.1|11955.2|11940.2|11955.2|11940.2|11955.1|11940.1|3
1645117420000|2022-02-17 17:03:40|11954.7|11939.7|11954.6|11939.6|11954.7|11939.7|11954.6|11939.6|1
1645117430000|2022-02-17 17:03:50|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|0
1645117440000|2022-02-17 17:04:00|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|11952.7|11937.7|0
1645117460000|2022-02-17 17:04:20|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|0
1645117470000|2022-02-17 17:04:30|11953.2|11938.2|11952.7|11937.7|11953.2|11938.2|11952.7|11937.7|1
1645117480000|2022-02-17 17:04:40|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|0
1645117490000|2022-02-17 17:04:50|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|0
1645117510000|2022-02-17 17:05:10|11952.2|11937.2|11952.2|11937.2|11952.2|11937.2|11952.2|11937.2|3
1645117520000|2022-02-17 17:05:20|11952.7|11937.7|11952.7|11937.7|11953.2|11938.2|11952.2|11937.2|0
1645117530000|2022-02-17 17:05:30|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|1
1645117540000|2022-02-17 17:05:40|11953.7|11938.7|11953.2|11938.2|11953.7|11938.7|11953.2|11938.2|0
1645117550000|2022-02-17 17:05:50|11953.7|11938.7|11954.2|11939.2|11954.2|11939.2|11953.7|11938.7|1
1645117560000|2022-02-17 17:06:00|||||||||2
1645117570000|2022-02-17 17:06:10|11957.2|11942.2|11959.7|11944.7|11959.7|11944.7|11957.2|11942.2|3
1645117580000|2022-02-17 17:06:20|11960.2|11945.2|11957.2|11942.2|11960.2|11945.2|11957.2|11942.2|1
1645117590000|2022-02-17 17:06:30|11957|11942|11954.2|11939.2|11957|11942|11954.2|11939.2|0
1645117600000|2022-02-17 17:06:40|11955.2|11940.2|11954.7|11939.7|11955.2|11940.2|11953.7|11938.7|0
1645117610000|2022-02-17 17:06:50|11954.2|11939.2|11954.7|11939.7|11954.7|11939.7|11954.2|11939.2|1
1645117620000|2022-02-17 17:07:00|11954.2|11939.2|11954.7|11939.7|11955.2|11940.2|11953.7|11938.7|0
1645117630000|2022-02-17 17:07:10|11954.2|11939.2|11952.7|11937.7|11954.2|11939.2|11952.2|11937.2|1
1645117640000|2022-02-17 17:07:20|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|0
1645117650000|2022-02-17 17:07:30|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|11952.7|11937.7|0
1645117660000|2022-02-17 17:07:40|||||||||1
1645117680000|2022-02-17 17:08:00|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|11952.7|11937.7|0
1645117690000|2022-02-17 17:08:10|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|11954.2|11939.2|0
1645117700000|2022-02-17 17:08:20|11955.2|11940.2|11956.7|11941.7|11956.7|11941.7|11955.2|11940.2|0
1645117710000|2022-02-17 17:08:30|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|11957.2|11942.2|1
1645117720000|2022-02-17 17:08:40|||||||||2
1645117740000|2022-02-17 17:09:00|11957.3|11942.3|11959.2|11944.2|11959.2|11944.2|11957.3|11942.3|0
1645117760000|2022-02-17 17:09:20|11958.2|11943.2|11958.6|11943.6|11959.1|11944.1|11958.1|11943.1|4
1645117770000|2022-02-17 17:09:30|11958.5|11943.5|11958.5|11943.5|11958.5|11943.5|11958.5|11943.5|0
1645117790000|2022-02-17 17:09:50|11959|11944|11959|11944|11959|11944|11959|11944|0
1645117810000|2022-02-17 17:10:10|11958.5|11943.5|11958.5|11943.5|11958.5|11943.5|11958|11943|1
1645117820000|2022-02-17 17:10:20|11959|11944|11959.4|11944.4|11959.4|11944.4|11958.9|11943.9|7
1645117860000|2022-02-17 17:11:00|11958.9|11943.9|11958.9|11943.9|11958.9|11943.9|11958.9|11943.9|0
1645117870000|2022-02-17 17:11:10|11959|11944|11958.9|11943.9|11959.9|11944.9|11958.9|11943.9|0
1645117880000|2022-02-17 17:11:20|11956.5|11941.5|11955.6|11940.6|11956.5|11941.5|11955.6|11940.6|10
1645117890000|2022-02-17 17:11:30|11956.1|11941.1|11958.1|11943.1|11958.1|11943.1|11956.1|11941.1|0
1645117900000|2022-02-17 17:11:40|11957.9|11942.9|11957.5|11942.5|11957.9|11942.9|11956.1|11941.1|8
1645117910000|2022-02-17 17:11:50|11957|11942|11957|11942|11957|11942|11957|11942|0
1645117920000|2022-02-17 17:12:00|11956.9|11941.9|11956|11941|11956.9|11941.9|11956|11941|2
1645117930000|2022-02-17 17:12:10|11957|11942|11951.6|11936.6|11957.5|11942.5|11951.6|11936.6|13
1645117950000|2022-02-17 17:12:30|11952.1|11937.1|11952.6|11937.6|11952.6|11937.6|11952.1|11937.1|0
1645117960000|2022-02-17 17:12:40|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|0
1645117970000|2022-02-17 17:12:50|11953.3|11938.3|11956.7|11941.7|11956.7|11941.7|11953.3|11938.3|30
1645117980000|2022-02-17 17:13:00|11957.1|11942.1|11962.1|11947.1|11962.1|11947.1|11957.1|11942.1|10
1645117990000|2022-02-17 17:13:10|11961.6|11946.6|11963.5|11948.5|11963.5|11948.5|11961.6|11946.6|0
1645118000000|2022-02-17 17:13:20|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|11962.5|11947.5|0
1645118010000|2022-02-17 17:13:30|11961.5|11946.5|11962.5|11947.5|11962.5|11947.5|11961.5|11946.5|1
1645118020000|2022-02-17 17:13:40|11962.6|11947.6|11964|11949|11964|11949|11962.5|11947.5|1
1645118030000|2022-02-17 17:13:50|11964.5|11949.5|11964.5|11949.5|11964.5|11949.5|11964.5|11949.5|0
1645118040000|2022-02-17 17:14:00|11964.9|11949.9|11964|11949|11965|11950|11964|11949|7
1645118050000|2022-02-17 17:14:10|11964.6|11949.6|11964.6|11949.6|11964.6|11949.6|11964.6|11949.6|3
1645118060000|2022-02-17 17:14:20|11965.1|11950.1|11962.6|11947.6|11965.1|11950.1|11962.6|11947.6|1
1645118070000|2022-02-17 17:14:30|11963.6|11948.6|11965|11950|11965.1|11950.1|11963.6|11948.6|1
1645118100000|2022-02-17 17:15:00|11964.4|11949.4|11964.5|11949.5|11964.5|11949.5|11964|11949|0
1645118110000|2022-02-17 17:15:10|11964.4|11949.4|11963.9|11948.9|11964.4|11949.4|11963.9|11948.9|0
1645118120000|2022-02-17 17:15:20|11961.9|11946.9|11962.5|11947.5|11962.5|11947.5|11961.9|11946.9|0
1645118130000|2022-02-17 17:15:30|11962.4|11947.4|11962.4|11947.4|11962.5|11947.5|11962.4|11947.4|1
1645118140000|2022-02-17 17:15:40|||||||||1
1645118150000|2022-02-17 17:15:50|11962.5|11947.5|11963|11948|11963|11948|11962.5|11947.5|5
1645118160000|2022-02-17 17:16:00|11961|11946|11959.6|11944.6|11961.1|11946.1|11959.6|11944.6|3
1645118170000|2022-02-17 17:16:10|11960|11945|11959.6|11944.6|11960|11945|11958.6|11943.6|11
1645118180000|2022-02-17 17:16:20|11959.7|11944.7|11960.2|11945.2|11960.2|11945.2|11959.7|11944.7|10
1645118200000|2022-02-17 17:16:40|11960.1|11945.1|11960.7|11945.7|11960.7|11945.7|11959.6|11944.6|35
1645118210000|2022-02-17 17:16:50|11962|11947|11961|11946|11962|11947|11961|11946|23
1645118230000|2022-02-17 17:17:10|11960.9|11945.9|11961|11946|11961|11946|11960|11945|0
1645118280000|2022-02-17 17:18:00|11961.5|11946.5|11963|11948|11963|11948|11961|11946|1
1645118290000|2022-02-17 17:18:10|||||||||5
1645118300000|2022-02-17 17:18:20|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|1
1645118310000|2022-02-17 17:18:30|11964.4|11949.4|11964.4|11949.4|11964.4|11949.4|11964.4|11949.4|0
1645118330000|2022-02-17 17:18:50|||||||||3
1645118340000|2022-02-17 17:19:00|11963.9|11948.9|11963.4|11948.4|11963.9|11948.9|11963.4|11948.4|0
1645118350000|2022-02-17 17:19:10|11963.3|11948.3|11960|11945|11963.3|11948.3|11959.9|11944.9|0
1645118370000|2022-02-17 17:19:30|11961|11946|11961|11946|11961|11946|11960.9|11945.9|1
1645118400000|2022-02-17 17:20:00|11962|11947|11962|11947|11962|11947|11962|11947|0
1645118410000|2022-02-17 17:20:10|11961.5|11946.5|11963.5|11948.5|11963.5|11948.5|11961.5|11946.5|0
1645118420000|2022-02-17 17:20:20|11963.4|11948.4|11962.5|11947.5|11963.4|11948.4|11962|11947|1
1645118440000|2022-02-17 17:20:40|11962.9|11947.9|11962|11947|11962.9|11947.9|11962|11947|0
1645118450000|2022-02-17 17:20:50|11962.9|11947.9|11962.9|11947.9|11962.9|11947.9|11962.9|11947.9|0
1645118460000|2022-02-17 17:21:00|11963|11948|11963|11948|11963|11948|11963|11948|0
1645118470000|2022-02-17 17:21:10|11963.5|11948.5|11963.5|11948.5|11963.5|11948.5|11963.5|11948.5|0
1645118500000|2022-02-17 17:21:40|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|2
1645118510000|2022-02-17 17:21:50|11964.4|11949.4|11961.5|11946.5|11964.4|11949.4|11961.5|11946.5|36
1645118520000|2022-02-17 17:22:00|11962|11947|11962.1|11947.1|11962.5|11947.5|11961.6|11946.6|3
1645118540000|2022-02-17 17:22:20|11962|11947|11962|11947|11962|11947|11962|11947|3
1645118560000|2022-02-17 17:22:40|11961.9|11946.9|11961.5|11946.5|11961.9|11946.9|11960.5|11945.5|0
1645118580000|2022-02-17 17:23:00|11961|11946|11955|11940|11961|11946|11955|11940|0
1645118600000|2022-02-17 17:23:20|11955.2|11940.2|11961|11946|11961|11946|11955.2|11940.2|2
1645118610000|2022-02-17 17:23:30|11960.5|11945.5|11960.5|11945.5|11960.5|11945.5|11959|11944|5
1645118620000|2022-02-17 17:23:40|11959.6|11944.6|11959.2|11944.2|11959.6|11944.6|11959.1|11944.1|12
1645118630000|2022-02-17 17:23:50|11959.6|11944.6|11957.7|11942.7|11960.1|11945.1|11957.7|11942.7|0
1645118640000|2022-02-17 17:24:00|11959.6|11944.6|11958.6|11943.6|11959.6|11944.6|11958.6|11943.6|0
1645118650000|2022-02-17 17:24:10|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|11958.1|11943.1|0
1645118660000|2022-02-17 17:24:20|11959.2|11944.2|11959.2|11944.2|11959.2|11944.2|11959.2|11944.2|1
1645118670000|2022-02-17 17:24:30|11959.1|11944.1|11957.6|11942.6|11959.1|11944.1|11957.6|11942.6|0
1645118680000|2022-02-17 17:24:40|11958.2|11943.2|11958.2|11943.2|11958.2|11943.2|11958.2|11943.2|0
1645118690000|2022-02-17 17:24:50|11958.7|11943.7|11958.7|11943.7|11958.7|11943.7|11958.7|11943.7|0
1645118700000|2022-02-17 17:25:00|11959.2|11944.2|11960.1|11945.1|11960.1|11945.1|11959.2|11944.2|0
1645118710000|2022-02-17 17:25:10|11959.6|11944.6|11959.6|11944.6|11959.6|11944.6|11959.6|11944.6|0
1645118730000|2022-02-17 17:25:30|11962|11947|11962|11947|11962|11947|11962|11947|10
1645118740000|2022-02-17 17:25:40|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|11961.5|11946.5|0
1645118770000|2022-02-17 17:26:10|11961|11946|11961|11946|11961|11946|11961|11946|0
1645118790000|2022-02-17 17:26:30|11961.5|11946.5|11960.9|11945.9|11961.5|11946.5|11960.9|11945.9|3
1645118800000|2022-02-17 17:26:40|11961|11946|11960.5|11945.5|11961|11946|11960.5|11945.5|1
1645118810000|2022-02-17 17:26:50|11960.4|11945.4|11959.9|11944.9|11960.4|11945.4|11959.5|11944.5|0
1645118830000|2022-02-17 17:27:10|11957|11942|11957.5|11942.5|11957.5|11942.5|11957|11942|54
1645118840000|2022-02-17 17:27:20|11958|11943|11961|11946|11961.5|11946.5|11958|11943|9
1645118860000|2022-02-17 17:27:40|11961.9|11946.9|11961.9|11946.9|11961.9|11946.9|11961.9|11946.9|0
1645118870000|2022-02-17 17:27:50|11961.4|11946.4|11960.4|11945.4|11961.4|11946.4|11960.4|11945.4|1
1645118880000|2022-02-17 17:28:00|11961.4|11946.4|11959.5|11944.5|11962.4|11947.4|11959.5|11944.5|0
1645118890000|2022-02-17 17:28:10|11959.4|11944.4|11959.5|11944.5|11960|11945|11959|11944|1
1645118900000|2022-02-17 17:28:20|11958.5|11943.5|11958.4|11943.4|11958.5|11943.5|11958.4|11943.4|25
1645118910000|2022-02-17 17:28:30|11958|11943|11960|11945|11960|11945|11958|11943|0
1645118920000|2022-02-17 17:28:40|||||||||5
1645118930000|2022-02-17 17:28:50|||||||||2
1645118940000|2022-02-17 17:29:00|11959.9|11944.9|11960|11945|11960|11945|11959.5|11944.5|0
1645118950000|2022-02-17 17:29:10|11959.4|11944.4|11959.4|11944.4|11959.4|11944.4|11959.4|11944.4|0
1645118960000|2022-02-17 17:29:20|11958.4|11943.4|11957.9|11942.9|11958.4|11943.4|11957.4|11942.4|2
1645118970000|2022-02-17 17:29:30|11958.4|11943.4|11957.4|11942.4|11958.4|11943.4|11957.4|11942.4|0
1645118990000|2022-02-17 17:29:50|11956.9|11941.9|11956.4|11941.4|11956.9|11941.9|11956.4|11941.4|0
1645119000000|2022-02-17 17:30:00|11956|11941|11956|11941|11956|11941|11955.9|11940.9|1
1645119010000|2022-02-17 17:30:10|11956.4|11941.4|11956.5|11941.5|11956.5|11941.5|11956.4|11941.4|0
1645119020000|2022-02-17 17:30:20|11956.4|11941.4|11956|11941|11956.4|11941.4|11956|11941|0
1645119040000|2022-02-17 17:30:40|11956.5|11941.5|11956.5|11941.5|11956.5|11941.5|11956.5|11941.5|0
1645119050000|2022-02-17 17:30:50|11956.4|11941.4|11956|11941|11956.4|11941.4|11956|11941|1
1645119060000|2022-02-17 17:31:00|11955.5|11940.5|11956.5|11941.5|11956.5|11941.5|11955.5|11940.5|0
1645119070000|2022-02-17 17:31:10|11957|11942|11956.5|11941.5|11957|11942|11955.5|11940.5|0
1645119110000|2022-02-17 17:31:50|||||||||1
1645119120000|2022-02-17 17:32:00|11956|11941|11957|11942|11957|11942|11956|11941|0
1645119130000|2022-02-17 17:32:10|||||||||1
1645119140000|2022-02-17 17:32:20|11956.5|11941.5|11956.5|11941.5|11956.5|11941.5|11956.5|11941.5|2
1645119150000|2022-02-17 17:32:30|11956|11941|11957|11942|11957|11942|11956|11941|0
1645119160000|2022-02-17 17:32:40|11958.4|11943.4|11957.4|11942.4|11958.4|11943.4|11957.4|11942.4|2
1645119170000|2022-02-17 17:32:50|11957.9|11942.9|11958.4|11943.4|11958.4|11943.4|11957.9|11942.9|0
1645119180000|2022-02-17 17:33:00|11957.9|11942.9|11955.9|11940.9|11957.9|11942.9|11955.9|11940.9|0
1645119200000|2022-02-17 17:33:20|11955.4|11940.4|11955.9|11940.9|11955.9|11940.9|11954.5|11939.5|0
1645119210000|2022-02-17 17:33:30|11955.4|11940.4|11955.9|11940.9|11955.9|11940.9|11955.4|11940.4|0
1645119220000|2022-02-17 17:33:40|11955.4|11940.4|11955.4|11940.4|11955.4|11940.4|11955.4|11940.4|0
1645119240000|2022-02-17 17:34:00|11955.9|11940.9|11955.9|11940.9|11955.9|11940.9|11955.9|11940.9|0
1645119250000|2022-02-17 17:34:10|11956.9|11941.9|11958.4|11943.4|11960.4|11945.4|11956.9|11941.9|1
1645119260000|2022-02-17 17:34:20|11958.9|11943.9|11958.9|11943.9|11958.9|11943.9|11958.9|11943.9|0
1645119280000|2022-02-17 17:34:40|11958.8|11943.8|11958.9|11943.9|11958.9|11943.9|11958.8|11943.8|0
1645119290000|2022-02-17 17:34:50|11958.4|11943.4|11958.4|11943.4|11958.4|11943.4|11958.4|11943.4|1
1645119300000|2022-02-17 17:35:00|11958.9|11943.9|11958.9|11943.9|11958.9|11943.9|11958.9|11943.9|0
1645119310000|2022-02-17 17:35:10|11958.8|11943.8|11958.4|11943.4|11958.8|11943.8|11958.4|11943.4|0
1645119320000|2022-02-17 17:35:20|11958.9|11943.9|11958.9|11943.9|11958.9|11943.9|11958.9|11943.9|0
1645119340000|2022-02-17 17:35:40|11957.9|11942.9|11956.9|11941.9|11957.9|11942.9|11956.9|11941.9|3
1645119370000|2022-02-17 17:36:10|11956.8|11941.8|11955.9|11940.9|11956.8|11941.8|11955.9|11940.9|1
1645119380000|2022-02-17 17:36:20|11956.4|11941.4|11956.4|11941.4|11956.5|11941.5|11956.4|11941.4|6
1645119390000|2022-02-17 17:36:30|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|0
1645119410000|2022-02-17 17:36:50|11957.3|11942.3|11958.4|11943.4|11958.4|11943.4|11956.9|11941.9|0
1645119420000|2022-02-17 17:37:00|11958.3|11943.3|11957.4|11942.4|11958.3|11943.3|11957.4|11942.4|0
1645119430000|2022-02-17 17:37:10|11957.9|11942.9|11957.9|11942.9|11958.9|11943.9|11957.4|11942.4|0
1645119440000|2022-02-17 17:37:20|11957.8|11942.8|11957.4|11942.4|11957.8|11942.8|11957.3|11942.3|0
1645119450000|2022-02-17 17:37:30|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|1
1645119460000|2022-02-17 17:37:40|11955.9|11940.9|11958.4|11943.4|11958.4|11943.4|11955.9|11940.9|1
1645119480000|2022-02-17 17:38:00|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|0
1645119490000|2022-02-17 17:38:10|11958.4|11943.4|11957.9|11942.9|11958.4|11943.4|11957.4|11942.4|1
1645119510000|2022-02-17 17:38:30|11957.4|11942.4|11957.4|11942.4|11957.9|11942.9|11957.4|11942.4|0
1645119520000|2022-02-17 17:38:40|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|11957.9|11942.9|2
1645119530000|2022-02-17 17:38:50|11958.4|11943.4|11958.4|11943.4|11958.9|11943.9|11958.4|11943.4|0
1645119540000|2022-02-17 17:39:00|11959.9|11944.9|11959.9|11944.9|11959.9|11944.9|11959.9|11944.9|0
1645119550000|2022-02-17 17:39:10|11959.4|11944.4|11959.4|11944.4|11959.4|11944.4|11959.4|11944.4|0
1645119570000|2022-02-17 17:39:30|11959.3|11944.3|11957.8|11942.8|11959.3|11944.3|11957.8|11942.8|0
1645119580000|2022-02-17 17:39:40|11957.4|11942.4|11956.9|11941.9|11957.4|11942.4|11956.9|11941.9|0
1645119600000|2022-02-17 17:40:00|11957.4|11942.4|11955.9|11940.9|11957.4|11942.4|11955.9|11940.9|1
1645119610000|2022-02-17 17:40:10|11956.4|11941.4|11956.3|11941.3|11956.9|11941.9|11955.9|11940.9|1
1645119620000|2022-02-17 17:40:20|11955.9|11940.9|11956.4|11941.4|11956.4|11941.4|11955.9|11940.9|0
1645119640000|2022-02-17 17:40:40|11955.9|11940.9|11955.9|11940.9|11955.9|11940.9|11955.9|11940.9|0
1645119660000|2022-02-17 17:41:00|11955.4|11940.4|11954.9|11939.9|11955.4|11940.4|11954.9|11939.9|0
1645119680000|2022-02-17 17:41:20|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|17
1645119690000|2022-02-17 17:41:30|11955|11940|11956|11941|11956|11941|11955|11940|0
1645119710000|2022-02-17 17:41:50|11955.5|11940.5|11955.5|11940.5|11956|11941|11955.5|11940.5|0
1645119720000|2022-02-17 17:42:00|11956|11941|11956|11941|11956|11941|11955.9|11940.9|0
1645119730000|2022-02-17 17:42:10|11955.9|11940.9|11955.9|11940.9|11955.9|11940.9|11955.9|11940.9|0
1645119750000|2022-02-17 17:42:30|11956.9|11941.9|11957.9|11942.9|11957.9|11942.9|11956.9|11941.9|1
1645119760000|2022-02-17 17:42:40|11957.4|11942.4|11956.4|11941.4|11957.4|11942.4|11956.4|11941.4|22
1645119770000|2022-02-17 17:42:50|11953.4|11938.4|11952.9|11937.9|11953.4|11938.4|11952.9|11937.9|11
1645119780000|2022-02-17 17:43:00|11952.4|11937.4|11950.9|11935.9|11953.4|11938.4|11950.9|11935.9|0
1645119790000|2022-02-17 17:43:10|11950.4|11935.4|11948.5|11933.5|11950.4|11935.4|11948.5|11933.5|0
1645119800000|2022-02-17 17:43:20|11948.4|11933.4|11944.1|11929.1|11948.4|11933.4|11944.1|11929.1|1
1645119810000|2022-02-17 17:43:30|11946.9|11931.9|11948.5|11933.5|11948.9|11933.9|11946.9|11931.9|1
1645119820000|2022-02-17 17:43:40|11949|11934|11949.9|11934.9|11949.9|11934.9|11949|11934|0
1645119840000|2022-02-17 17:44:00|11947.9|11932.9|11950.4|11935.4|11950.4|11935.4|11947.9|11932.9|1
1645119850000|2022-02-17 17:44:10|11951.4|11936.4|11951.4|11936.4|11951.4|11936.4|11951.4|11936.4|0
1645119860000|2022-02-17 17:44:20|11950.9|11935.9|11951|11936|11951|11936|11950.9|11935.9|1
1645119870000|2022-02-17 17:44:30|11951.4|11936.4|11951.9|11936.9|11951.9|11936.9|11951.4|11936.4|0
1645119910000|2022-02-17 17:45:10|11950.5|11935.5|11950.4|11935.4|11950.5|11935.5|11950.4|11935.4|0
1645119920000|2022-02-17 17:45:20|11948.1|11933.1|11948.4|11933.4|11948.4|11933.4|11947.9|11932.9|2
1645119930000|2022-02-17 17:45:30|11948.5|11933.5|11948.9|11933.9|11948.9|11933.9|11948.5|11933.5|0
1645119940000|2022-02-17 17:45:40|11949.4|11934.4|11949.4|11934.4|11949.4|11934.4|11949.4|11934.4|0
1645119950000|2022-02-17 17:45:50|11948.9|11933.9|11949.4|11934.4|11949.4|11934.4|11948.4|11933.4|0
1645119960000|2022-02-17 17:46:00|11948.9|11933.9|11947.4|11932.4|11948.9|11933.9|11947.4|11932.4|7
1645119980000|2022-02-17 17:46:20|11947.9|11932.9|11947.9|11932.9|11948|11933|11947|11932|0
1645119990000|2022-02-17 17:46:30|11948|11933|11948.4|11933.4|11948.4|11933.4|11947.4|11932.4|23
1645120000000|2022-02-17 17:46:40|11947.9|11932.9|11947.9|11932.9|11947.9|11932.9|11947.9|11932.9|2
1645120010000|2022-02-17 17:46:50|11947.4|11932.4|11947.4|11932.4|11948|11933|11947.4|11932.4|0
1645120020000|2022-02-17 17:47:00|11946.9|11931.9|11946.9|11931.9|11946.9|11931.9|11946.9|11931.9|0
1645120030000|2022-02-17 17:47:10|11945.9|11930.9|11944.5|11929.5|11945.9|11930.9|11944.5|11929.5|0
1645120040000|2022-02-17 17:47:20|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|0
1645120050000|2022-02-17 17:47:30|11943.4|11928.4|11943.9|11928.9|11944.4|11929.4|11943.4|11928.4|1
1645120060000|2022-02-17 17:47:40|11944|11929|11944.4|11929.4|11944.4|11929.4|11943.5|11928.5|0
1645120070000|2022-02-17 17:47:50|11943.9|11928.9|11945.9|11930.9|11945.9|11930.9|11943.4|11928.4|0
1645120080000|2022-02-17 17:48:00|11944.9|11929.9|11944.9|11929.9|11946.4|11931.4|11943.9|11928.9|1
1645120090000|2022-02-17 17:48:10|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|1
1645120100000|2022-02-17 17:48:20|11944.5|11929.5|11944.5|11929.5|11944.9|11929.9|11944.4|11929.4|0
1645120110000|2022-02-17 17:48:30|11944.9|11929.9|11944.5|11929.5|11945.4|11930.4|11944.4|11929.4|0
1645120120000|2022-02-17 17:48:40|11944.9|11929.9|11944.9|11929.9|11944.9|11929.9|11944.9|11929.9|0
1645120130000|2022-02-17 17:48:50|11945|11930|11946.9|11931.9|11946.9|11931.9|11945|11930|1
1645120140000|2022-02-17 17:49:00|11945.9|11930.9|11946|11931|11946|11931|11945.9|11930.9|0
1645120150000|2022-02-17 17:49:10|11946.4|11931.4|11946.4|11931.4|11946.4|11931.4|11946.4|11931.4|0
1645120160000|2022-02-17 17:49:20|11946.5|11931.5|11946.9|11931.9|11946.9|11931.9|11946.5|11931.5|1
1645120170000|2022-02-17 17:49:30|11947|11932|11947.4|11932.4|11947.4|11932.4|11947|11932|0
1645120180000|2022-02-17 17:49:40|11947|11932|11947.5|11932.5|11947.5|11932.5|11947|11932|3
1645120200000|2022-02-17 17:50:00|11947.4|11932.4|11946|11931|11947.4|11932.4|11946|11931|5
1645120210000|2022-02-17 17:50:10|11945.9|11930.9|11943|11928|11945.9|11930.9|11943|11928|0
1645120220000|2022-02-17 17:50:20|11943.1|11928.1|11943.5|11928.5|11944.5|11929.5|11943|11928|4
1645120240000|2022-02-17 17:50:40|11943.1|11928.1|11945.5|11930.5|11945.5|11930.5|11943.1|11928.1|0
1645120250000|2022-02-17 17:50:50|11945|11930|11946|11931|11946|11931|11945|11930|0
1645120260000|2022-02-17 17:51:00|11945.9|11930.9|11944.5|11929.5|11945.9|11930.9|11944.5|11929.5|1
1645120310000|2022-02-17 17:51:50|11944.4|11929.4|11942|11927|11944.4|11929.4|11942|11927|1
1645120320000|2022-02-17 17:52:00|11946|11931|11947|11932|11948|11933|11946|11931|1
1645120330000|2022-02-17 17:52:10|11943|11928|11943.5|11928.5|11943.5|11928.5|11943|11928|0
1645120340000|2022-02-17 17:52:20|11943|11928|11942.5|11927.5|11943|11928|11942.5|11927.5|0
1645120350000|2022-02-17 17:52:30|11943.5|11928.5|11945|11930|11945|11930|11943.5|11928.5|0
1645120360000|2022-02-17 17:52:40|11944|11929|11945.5|11930.5|11945.5|11930.5|11944|11929|1
1645120370000|2022-02-17 17:52:50|11946.5|11931.5|11946.5|11931.5|11946.5|11931.5|11946.5|11931.5|0
1645120390000|2022-02-17 17:53:10|11946.6|11931.6|11949.5|11934.5|11949.5|11934.5|11946.6|11931.6|1
1645120400000|2022-02-17 17:53:20|11947.5|11932.5|11945.5|11930.5|11947.5|11932.5|11945.5|11930.5|0
1645120410000|2022-02-17 17:53:30|||||||||1
1645120430000|2022-02-17 17:53:50|11945|11930|11945|11930|11945|11930|11945|11930|0
1645120460000|2022-02-17 17:54:20|11944.5|11929.5|11944.1|11929.1|11945|11930|11944.1|11929.1|2
1645120470000|2022-02-17 17:54:30|11945.5|11930.5|11945.1|11930.1|11945.5|11930.5|11945|11930|1
1645120480000|2022-02-17 17:54:40|11943.2|11928.2|11942.5|11927.5|11943.2|11928.2|11942.5|11927.5|4
1645120500000|2022-02-17 17:55:00|11942|11927|11947.9|11932.9|11947.9|11932.9|11941.5|11926.5|0
1645120510000|2022-02-17 17:55:10|||||||||1
1645120520000|2022-02-17 17:55:20|11946.9|11931.9|11945.4|11930.4|11946.9|11931.9|11945.4|11930.4|1
1645120530000|2022-02-17 17:55:30|11945.5|11930.5|11946.4|11931.4|11946.4|11931.4|11945.5|11930.5|0
1645120540000|2022-02-17 17:55:40|11946.2|11931.2|11943.9|11928.9|11946.2|11931.2|11943.9|11928.9|0
1645120550000|2022-02-17 17:55:50|11943.4|11928.4|11944.5|11929.5|11944.5|11929.5|11943|11928|1
1645120560000|2022-02-17 17:56:00|11944.4|11929.4|11945.5|11930.5|11945.5|11930.5|11943|11928|0
1645120580000|2022-02-17 17:56:20|11945.4|11930.4|11945.4|11930.4|11945.4|11930.4|11945.4|11930.4|0
1645120590000|2022-02-17 17:56:30|11946.4|11931.4|11947.9|11932.9|11947.9|11932.9|11946.4|11931.4|0
1645120600000|2022-02-17 17:56:40|11948.4|11933.4|11949.3|11934.3|11949.3|11934.3|11948.4|11933.4|1
1645120610000|2022-02-17 17:56:50|11948.8|11933.8|11948.8|11933.8|11948.8|11933.8|11948.8|11933.8|0
1645120620000|2022-02-17 17:57:00|11949.3|11934.3|11948.8|11933.8|11949.8|11934.8|11948.8|11933.8|0
1645120630000|2022-02-17 17:57:10|11947.4|11932.4|11947.4|11932.4|11947.4|11932.4|11947.4|11932.4|0
1645120660000|2022-02-17 17:57:40|11947.3|11932.3|11946.9|11931.9|11947.3|11932.3|11946.9|11931.9|0
1645120680000|2022-02-17 17:58:00|11945.9|11930.9|11946.4|11931.4|11946.9|11931.9|11942.9|11927.9|0
1645120690000|2022-02-17 17:58:10|11946.9|11931.9|11946.9|11931.9|11946.9|11931.9|11946.9|11931.9|1
1645120700000|2022-02-17 17:58:20|11947.3|11932.3|11947.4|11932.4|11947.4|11932.4|11946.9|11931.9|0
1645120710000|2022-02-17 17:58:30|11947.9|11932.9|11947.9|11932.9|11947.9|11932.9|11947.9|11932.9|1
1645120730000|2022-02-17 17:58:50|||||||||2
1645120790000|2022-02-17 17:59:50|11946.4|11931.4|11946.3|11931.3|11946.4|11931.4|11946.3|11931.3|1
1645120800000|2022-02-17 18:00:00|11944.4|11929.4|11947.9|11932.9|11947.9|11932.9|11944.4|11929.4|0
1645120810000|2022-02-17 18:00:10|11948.3|11933.3|11948.3|11933.3|11948.3|11933.3|11948.3|11933.3|0
1645120820000|2022-02-17 18:00:20|11947.4|11932.4|11947.4|11932.4|11947.4|11932.4|11947.4|11932.4|0
1645120830000|2022-02-17 18:00:30|11946.9|11931.9|11946.5|11931.5|11946.9|11931.9|11946.5|11931.5|7
1645120840000|2022-02-17 18:00:40|||||||||2
1645120850000|2022-02-17 18:00:50|11946.1|11931.1|11947|11932|11947|11932|11946.1|11931.1|3
1645120860000|2022-02-17 18:01:00|||||||||1
1645120920000|2022-02-17 18:02:00|11946|11931|11940|11925|11946|11931|11940|11925|0
1645120930000|2022-02-17 18:02:10|11939.5|11924.5|11941.3|11926.3|11941.3|11926.3|11939.5|11924.5|0
1645120940000|2022-02-17 18:02:20|11944.5|11929.5|11944|11929|11944.5|11929.5|11943.5|11928.5|0
1645120950000|2022-02-17 18:02:30|11943.5|11928.5|11943.6|11928.6|11943.6|11928.6|11943.5|11928.5|2
1645120960000|2022-02-17 18:02:40|11943.1|11928.1|11944.1|11929.1|11944.1|11929.1|11943.1|11928.1|0
1645120970000|2022-02-17 18:02:50|||||||||3
1645120980000|2022-02-17 18:03:00|11943.6|11928.6|11943.6|11928.6|11943.6|11928.6|11943.6|11928.6|0
1645120990000|2022-02-17 18:03:10|11944.6|11929.6|11945.1|11930.1|11945.1|11930.1|11944.6|11929.6|0
1645121000000|2022-02-17 18:03:20|11943.6|11928.6|11945.1|11930.1|11945.1|11930.1|11943.6|11928.6|5
1645121010000|2022-02-17 18:03:30|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|0
1645121020000|2022-02-17 18:03:40|11945.1|11930.1|11945.1|11930.1|11945.1|11930.1|11945.1|11930.1|0
1645121030000|2022-02-17 18:03:50|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|0
1645121040000|2022-02-17 18:04:00|11945.1|11930.1|11943.6|11928.6|11945.1|11930.1|11943.6|11928.6|6
1645121050000|2022-02-17 18:04:10|11943.1|11928.1|11943.1|11928.1|11943.1|11928.1|11943.1|11928.1|0
1645121090000|2022-02-17 18:04:50|11943.2|11928.2|11946.1|11931.1|11946.1|11931.1|11943.2|11928.2|3
1645121100000|2022-02-17 18:05:00|11948.1|11933.1|11945.6|11930.6|11948.1|11933.1|11945.6|11930.6|1
1645121110000|2022-02-17 18:05:10|11945.2|11930.2|11944.1|11929.1|11945.2|11930.2|11944.1|11929.1|0
1645121120000|2022-02-17 18:05:20|11943.6|11928.6|11942.6|11927.6|11943.6|11928.6|11942.6|11927.6|0
1645121130000|2022-02-17 18:05:30|11942.2|11927.2|11943.6|11928.6|11944.1|11929.1|11942.2|11927.2|0
1645121140000|2022-02-17 18:05:40|11943.1|11928.1|11943.1|11928.1|11943.6|11928.6|11943.1|11928.1|1
1645121150000|2022-02-17 18:05:50|11943.6|11928.6|11943.6|11928.6|11943.6|11928.6|11943.6|11928.6|0
1645121160000|2022-02-17 18:06:00|11942.6|11927.6|11940.1|11925.1|11942.6|11927.6|11940.1|11925.1|0
1645121170000|2022-02-17 18:06:10|11939.6|11924.6|11939.6|11924.6|11939.6|11924.6|11939.6|11924.6|0
1645121180000|2022-02-17 18:06:20|||||||||1
1645121190000|2022-02-17 18:06:30|11939.7|11924.7|11940.7|11925.7|11940.7|11925.7|11939.7|11924.7|8
1645121200000|2022-02-17 18:06:40|11939.2|11924.2|11939.2|11924.2|11939.7|11924.7|11939.2|11924.2|1
1645121210000|2022-02-17 18:06:50|11938.7|11923.7|11939.2|11924.2|11939.2|11924.2|11938.7|11923.7|0
1645121220000|2022-02-17 18:07:00|11939.7|11924.7|11934.2|11919.2|11939.7|11924.7|11934.2|11919.2|1
1645121230000|2022-02-17 18:07:10|11935.7|11920.7|11935.7|11920.7|11935.7|11920.7|11935.7|11920.7|0
1645121240000|2022-02-17 18:07:20|11936.2|11921.2|11936.8|11921.8|11936.8|11921.8|11936.2|11921.2|0
1645121250000|2022-02-17 18:07:30|11938.2|11923.2|11938.2|11923.2|11938.2|11923.2|11938.2|11923.2|0
1645121260000|2022-02-17 18:07:40|11937.2|11922.2|11939.2|11924.2|11939.2|11924.2|11936.7|11921.7|15
1645121270000|2022-02-17 18:07:50|11939.3|11924.3|11939.8|11924.8|11939.8|11924.8|11939.3|11924.3|0
1645121280000|2022-02-17 18:08:00|11939.7|11924.7|11936.7|11921.7|11939.7|11924.7|11936.7|11921.7|1
1645121290000|2022-02-17 18:08:10|11936.2|11921.2|11936.2|11921.2|11936.2|11921.2|11936.2|11921.2|0
1645121330000|2022-02-17 18:08:50|11936.7|11921.7|11936.2|11921.2|11936.7|11921.7|11936.2|11921.2|0
1645121340000|2022-02-17 18:09:00|11935.7|11920.7|11935.7|11920.7|11935.7|11920.7|11935.7|11920.7|1
1645121360000|2022-02-17 18:09:20|11935.2|11920.2|11935.2|11920.2|11935.2|11920.2|11935.2|11920.2|0
1645121380000|2022-02-17 18:09:40|11932.4|11917.4|11934.8|11919.8|11935.3|11920.3|11932.4|11917.4|17
1645121400000|2022-02-17 18:10:00|11934.9|11919.9|11935.8|11920.8|11935.8|11920.8|11934.9|11919.9|1
1645121420000|2022-02-17 18:10:20|11936.3|11921.3|11936.7|11921.7|11936.8|11921.8|11936.2|11921.2|2
1645121430000|2022-02-17 18:10:30|11937.2|11922.2|11936.7|11921.7|11937.2|11922.2|11936.7|11921.7|0
1645121440000|2022-02-17 18:10:40|11936.2|11921.2|11936.2|11921.2|11936.2|11921.2|11935.7|11920.7|0
1645121450000|2022-02-17 18:10:50|11935.7|11920.7|11935.7|11920.7|11935.7|11920.7|11935.7|11920.7|0
1645121460000|2022-02-17 18:11:00|11934.7|11919.7|11934.6|11919.6|11936.1|11921.1|11928.7|11913.7|41
1645121470000|2022-02-17 18:11:10|11935.1|11920.1|11933.1|11918.1|11935.1|11920.1|11933.1|11918.1|0
1645121480000|2022-02-17 18:11:20|11933|11918|11935.1|11920.1|11935.1|11920.1|11930.6|11915.6|6
1645121490000|2022-02-17 18:11:30|||||||||4
1645121500000|2022-02-17 18:11:40|11935.2|11920.2|11936.1|11921.1|11936.1|11921.1|11935.2|11920.2|0
1645121510000|2022-02-17 18:11:50|11935.6|11920.6|11936|11921|11936.1|11921.1|11935.6|11920.6|3
1645121520000|2022-02-17 18:12:00|11934.6|11919.6|11938.1|11923.1|11938.1|11923.1|11934.6|11919.6|0
1645121530000|2022-02-17 18:12:10|11938.6|11923.6|11941.6|11926.6|11941.6|11926.6|11938.6|11923.6|1
1645121540000|2022-02-17 18:12:20|11941.2|11926.2|11942.6|11927.6|11942.6|11927.6|11940.6|11925.6|1
1645121550000|2022-02-17 18:12:30|11943.1|11928.1|11943.6|11928.6|11943.6|11928.6|11942.1|11927.1|1
1645121560000|2022-02-17 18:12:40|11943.1|11928.1|11943.6|11928.6|11943.6|11928.6|11942.6|11927.6|0
1645121570000|2022-02-17 18:12:50|11943.1|11928.1|11943.1|11928.1|11943.6|11928.6|11943.1|11928.1|1
1645121580000|2022-02-17 18:13:00|11944.1|11929.1|11944.1|11929.1|11944.1|11929.1|11944.1|11929.1|0
1645121600000|2022-02-17 18:13:20|||||||||1
1645121610000|2022-02-17 18:13:30|11944.2|11929.2|11944.1|11929.1|11945.6|11930.6|11944.1|11929.1|1
1645121620000|2022-02-17 18:13:40|11944|11929|11943.6|11928.6|11944|11929|11942.6|11927.6|0
1645121630000|2022-02-17 18:13:50|11943.2|11928.2|11943.6|11928.6|11943.6|11928.6|11943.2|11928.2|0
1645121640000|2022-02-17 18:14:00|11944.1|11929.1|11942.6|11927.6|11944.1|11929.1|11942.6|11927.6|1
1645121650000|2022-02-17 18:14:10|11942.1|11927.1|11942.6|11927.6|11942.6|11927.6|11942.1|11927.1|0
1645121660000|2022-02-17 18:14:20|11942.1|11927.1|11942.1|11927.1|11942.1|11927.1|11942.1|11927.1|0
1645121690000|2022-02-17 18:14:50|||||||||1
1645121720000|2022-02-17 18:15:20|11943.1|11928.1|11942.6|11927.6|11943.1|11928.1|11942.6|11927.6|10
1645121730000|2022-02-17 18:15:30|11943.1|11928.1|11943.1|11928.1|11943.1|11928.1|11943.1|11928.1|0
1645121750000|2022-02-17 18:15:50|||||||||1
1645121760000|2022-02-17 18:16:00|11943.6|11928.6|11943.6|11928.6|11943.6|11928.6|11943.6|11928.6|0
1645121770000|2022-02-17 18:16:10|11943.1|11928.1|11943.1|11928.1|11943.1|11928.1|11943.1|11928.1|0
1645121780000|2022-02-17 18:16:20|||||||||1
1645121790000|2022-02-17 18:16:30|11943.3|11928.3|11943.3|11928.3|11943.3|11928.3|11943.3|11928.3|5
1645121820000|2022-02-17 18:17:00|||||||||1
1645121830000|2022-02-17 18:17:10|11944.3|11929.3|11944.8|11929.8|11944.8|11929.8|11943.8|11928.8|0
1645121840000|2022-02-17 18:17:20|11945.3|11930.3|11945.7|11930.7|11945.8|11930.8|11945.3|11930.3|0
1645121850000|2022-02-17 18:17:30|11945.8|11930.8|11945.8|11930.8|11945.8|11930.8|11945.3|11930.3|0
1645121890000|2022-02-17 18:18:10|11945.7|11930.7|11945.6|11930.6|11945.7|11930.7|11945.6|11930.6|1
1645121900000|2022-02-17 18:18:20|11945.7|11930.7|11945.2|11930.2|11945.7|11930.7|11945.2|11930.2|0
1645121910000|2022-02-17 18:18:30|11946.2|11931.2|11948.2|11933.2|11948.7|11933.7|11946.2|11931.2|0
1645121920000|2022-02-17 18:18:40|11948.7|11933.7|11952.1|11937.1|11952.6|11937.6|11948.7|11933.7|0
1645121930000|2022-02-17 18:18:50|11952.2|11937.2|11956.2|11941.2|11956.2|11941.2|11952.2|11937.2|3
1645121940000|2022-02-17 18:19:00|11956.7|11941.7|11956.6|11941.6|11957.1|11942.1|11956.6|11941.6|0
1645121950000|2022-02-17 18:19:10|11956.7|11941.7|11957.2|11942.2|11957.2|11942.2|11956.6|11941.6|0
1645121960000|2022-02-17 18:19:20|11957.1|11942.1|11957.1|11942.1|11957.1|11942.1|11957.1|11942.1|1
1645121970000|2022-02-17 18:19:30|11956.6|11941.6|11956.1|11941.1|11956.6|11941.6|11956.1|11941.1|0
1645121980000|2022-02-17 18:19:40|11956|11941|11954.6|11939.6|11956|11941|11953.1|11938.1|0
1645121990000|2022-02-17 18:19:50|11954.7|11939.7|11955.1|11940.1|11955.6|11940.6|11954.7|11939.7|0
1645122000000|2022-02-17 18:20:00|11955.6|11940.6|11954.6|11939.6|11955.6|11940.6|11954.6|11939.6|0
1645122010000|2022-02-17 18:20:10|11955.2|11940.2|11954.7|11939.7|11955.2|11940.2|11954.7|11939.7|4
1645122020000|2022-02-17 18:20:20|11954.8|11939.8|11955.2|11940.2|11955.2|11940.2|11954.8|11939.8|0
1645122030000|2022-02-17 18:20:30|11954.7|11939.7|11954.2|11939.2|11954.7|11939.7|11954.2|11939.2|0
1645122050000|2022-02-17 18:20:50|||||||||1
1645122060000|2022-02-17 18:21:00|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|5
1645122080000|2022-02-17 18:21:20|11954.3|11939.3|11954.4|11939.4|11954.4|11939.4|11954.3|11939.3|10
1645122090000|2022-02-17 18:21:30|11953.8|11938.8|11949.5|11934.5|11953.8|11938.8|11949.5|11934.5|0
1645122100000|2022-02-17 18:21:40|11949.4|11934.4|11948.9|11933.9|11949.4|11934.4|11948.9|11933.9|1
1645122110000|2022-02-17 18:21:50|11948|11933|11946.9|11931.9|11948|11933|11946.9|11931.9|0
1645122120000|2022-02-17 18:22:00|11946.5|11931.5|11948|11933|11948|11933|11946|11931|0
1645122140000|2022-02-17 18:22:20|11949.5|11934.5|11950|11935|11950|11935|11948.9|11933.9|0
1645122150000|2022-02-17 18:22:30|11949.9|11934.9|11951.9|11936.9|11951.9|11936.9|11949.9|11934.9|0
1645122160000|2022-02-17 18:22:40|11952|11937|11953.4|11938.4|11953.4|11938.4|11952|11937|0
1645122180000|2022-02-17 18:23:00|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|0
1645122210000|2022-02-17 18:23:30|11954.3|11939.3|11954.3|11939.3|11954.3|11939.3|11954.3|11939.3|1
1645122240000|2022-02-17 18:24:00|11954.8|11939.8|11954.3|11939.3|11954.8|11939.8|11954.3|11939.3|1
1645122250000|2022-02-17 18:24:10|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|11953.8|11938.8|1
1645122270000|2022-02-17 18:24:30|||||||||2
1645122280000|2022-02-17 18:24:40|11955.9|11940.9|11956|11941|11956|11941|11955.9|11940.9|1
1645122290000|2022-02-17 18:24:50|11956.5|11941.5|11956.5|11941.5|11956.5|11941.5|11956.4|11941.4|1
1645122300000|2022-02-17 18:25:00|11956.4|11941.4|11956|11941|11956.4|11941.4|11955.5|11940.5|0
1645122310000|2022-02-17 18:25:10|||||||||3
1645122320000|2022-02-17 18:25:20|||||||||1
1645122330000|2022-02-17 18:25:30|11956.5|11941.5|11956.4|11941.4|11956.5|11941.5|11956.4|11941.4|0
1645122360000|2022-02-17 18:26:00|11955.9|11940.9|11956.4|11941.4|11956.4|11941.4|11955.9|11940.9|0
1645122370000|2022-02-17 18:26:10|11956.3|11941.3|11956.3|11941.3|11956.3|11941.3|11956.3|11941.3|0
1645122380000|2022-02-17 18:26:20|11955.4|11940.4|11955.9|11940.9|11955.9|11940.9|11955.3|11940.3|0
1645122390000|2022-02-17 18:26:30|11955.8|11940.8|11955.3|11940.3|11955.8|11940.8|11955.3|11940.3|0
1645122400000|2022-02-17 18:26:40|11955.4|11940.4|11955.8|11940.8|11955.8|11940.8|11955.4|11940.4|0
1645122410000|2022-02-17 18:26:50|||||||||1
1645122420000|2022-02-17 18:27:00|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|0
1645122430000|2022-02-17 18:27:10|11956.8|11941.8|11956.8|11941.8|11956.9|11941.9|11956.8|11941.8|0
1645122450000|2022-02-17 18:27:30|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|1
1645122470000|2022-02-17 18:27:50|11957.4|11942.4|11956.3|11941.3|11957.4|11942.4|11956.3|11941.3|1
1645122480000|2022-02-17 18:28:00|11955.8|11940.8|11955.8|11940.8|11956.3|11941.3|11955.3|11940.3|0
1645122510000|2022-02-17 18:28:30|11956.3|11941.3|11955.8|11940.8|11956.3|11941.3|11955.8|11940.8|0
1645122530000|2022-02-17 18:28:50|11955.9|11940.9|11956.3|11941.3|11956.3|11941.3|11955.9|11940.9|1
1645122570000|2022-02-17 18:29:30|11955.3|11940.3|11955.4|11940.4|11955.4|11940.4|11955.3|11940.3|0
1645122580000|2022-02-17 18:29:40|11955.8|11940.8|11955.8|11940.8|11955.8|11940.8|11955.8|11940.8|0
1645122590000|2022-02-17 18:29:50|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|1
1645122600000|2022-02-17 18:30:00|11954.9|11939.9|11954.4|11939.4|11954.9|11939.9|11950.8|11935.8|16
1645122610000|2022-02-17 18:30:10|11954.3|11939.3|11954.4|11939.4|11954.4|11939.4|11953.4|11938.4|0
1645122620000|2022-02-17 18:30:20|11953.9|11938.9|11953.4|11938.4|11953.9|11938.9|11952.9|11937.9|0
1645122630000|2022-02-17 18:30:30|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|0
1645122640000|2022-02-17 18:30:40|11956.4|11941.4|11956.9|11941.9|11956.9|11941.9|11956.4|11941.4|0
1645122650000|2022-02-17 18:30:50|11956.8|11941.8|11956.4|11941.4|11956.8|11941.8|11956.4|11941.4|1
1645122660000|2022-02-17 18:31:00|11956.9|11941.9|11956.9|11941.9|11956.9|11941.9|11956.4|11941.4|0
1645122670000|2022-02-17 18:31:10|11956.5|11941.5|11956.5|11941.5|11956.5|11941.5|11956.5|11941.5|0
1645122680000|2022-02-17 18:31:20|11957|11942|11957|11942|11957|11942|11957|11942|0
1645122690000|2022-02-17 18:31:30|11957.4|11942.4|11957.4|11942.4|11957.4|11942.4|11957.4|11942.4|1
1645122700000|2022-02-17 18:31:40|11957.5|11942.5|11957.4|11942.4|11957.9|11942.9|11957|11942|0
1645122710000|2022-02-17 18:31:50|11957.5|11942.5|11956.4|11941.4|11957.9|11942.9|11955.5|11940.5|0
1645122720000|2022-02-17 18:32:00|11956.5|11941.5|11954.4|11939.4|11956.5|11941.5|11954|11939|0
1645122740000|2022-02-17 18:32:20|||||||||1
1645122750000|2022-02-17 18:32:30|11954|11939|11954.3|11939.3|11954.3|11939.3|11954|11939|4
1645122760000|2022-02-17 18:32:40|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|2
1645122770000|2022-02-17 18:32:50|||||||||1
1645122780000|2022-02-17 18:33:00|11952.8|11937.8|11956.8|11941.8|11956.8|11941.8|11952.8|11937.8|0
1645122790000|2022-02-17 18:33:10|11957.3|11942.3|11957.3|11942.3|11957.3|11942.3|11957.3|11942.3|0
1645122810000|2022-02-17 18:33:30|11957.5|11942.5|11959.3|11944.3|11960.8|11945.8|11957.5|11942.5|1
1645122820000|2022-02-17 18:33:40|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|0
1645122840000|2022-02-17 18:34:00|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|1
1645122860000|2022-02-17 18:34:20|11958.3|11943.3|11958.3|11943.3|11958.3|11943.3|11958.3|11943.3|1
1645122870000|2022-02-17 18:34:30|11958.8|11943.8|11959.3|11944.3|11959.3|11944.3|11958.8|11943.8|1
1645122880000|2022-02-17 18:34:40|11958.4|11943.4|11958.4|11943.4|11958.4|11943.4|11958.4|11943.4|1
1645122900000|2022-02-17 18:35:00|11959|11944|11959|11944|11959|11944|11959|11944|4
1645122910000|2022-02-17 18:35:10|||||||||1
1645122920000|2022-02-17 18:35:20|11959.5|11944.5|11960|11945|11960|11945|11959.5|11944.5|1
1645122930000|2022-02-17 18:35:30|11960.5|11945.5|11960.5|11945.5|11960.5|11945.5|11960.5|11945.5|0
1645122940000|2022-02-17 18:35:40|11961|11946|11961|11946|11961|11946|11961|11946|0
1645122950000|2022-02-17 18:35:50|11960.1|11945.1|11957.4|11942.4|11961|11946|11957.4|11942.4|4
1645122970000|2022-02-17 18:36:10|11957.3|11942.3|11955.4|11940.4|11957.3|11942.3|11955.4|11940.4|0
1645122980000|2022-02-17 18:36:20|11955.9|11940.9|11955.9|11940.9|11955.9|11940.9|11955.4|11940.4|0
1645122990000|2022-02-17 18:36:30|11955.8|11940.8|11955.4|11940.4|11955.8|11940.8|11954.5|11939.5|0
1645123020000|2022-02-17 18:37:00|11955.3|11940.3|11953.9|11938.9|11955.3|11940.3|11953.9|11938.9|0
1645123040000|2022-02-17 18:37:20|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|1
1645123080000|2022-02-17 18:38:00|11952.9|11937.9|11951.9|11936.9|11952.9|11937.9|11950.9|11935.9|1
1645123100000|2022-02-17 18:38:20|11951.8|11936.8|11951.8|11936.8|11951.8|11936.8|11951.8|11936.8|0
1645123110000|2022-02-17 18:38:30|11950.9|11935.9|11950.9|11935.9|11950.9|11935.9|11950.9|11935.9|0
1645123150000|2022-02-17 18:39:10|11951|11936|11951.9|11936.9|11951.9|11936.9|11951|11936|0
1645123160000|2022-02-17 18:39:20|||||||||1
1645123170000|2022-02-17 18:39:30|11952.4|11937.4|11952.4|11937.4|11952.4|11937.4|11952.4|11937.4|0
1645123180000|2022-02-17 18:39:40|||||||||1
1645123200000|2022-02-17 18:40:00|11952.3|11937.3|11952.4|11937.4|11952.4|11937.4|11951.4|11936.4|0
1645123210000|2022-02-17 18:40:10|11953.4|11938.4|11950.9|11935.9|11953.9|11938.9|11950.9|11935.9|0
1645123220000|2022-02-17 18:40:20|11951.9|11936.9|11952.9|11937.9|11952.9|11937.9|11951.9|11936.9|0
1645123240000|2022-02-17 18:40:40|11952.8|11937.8|11952.9|11937.9|11952.9|11937.9|11952.8|11937.8|2
1645123250000|2022-02-17 18:40:50|11951.9|11936.9|11951.4|11936.4|11951.9|11936.9|11950.9|11935.9|0
1645123260000|2022-02-17 18:41:00|11951.3|11936.3|11951.3|11936.3|11951.3|11936.3|11951.3|11936.3|0
1645123270000|2022-02-17 18:41:10|11950.4|11935.4|11950.4|11935.4|11950.4|11935.4|11950.4|11935.4|0
1645123280000|2022-02-17 18:41:20|11950.3|11935.3|11949.9|11934.9|11950.3|11935.3|11949.9|11934.9|0
1645123300000|2022-02-17 18:41:40|11950.9|11935.9|11950.9|11935.9|11950.9|11935.9|11950.9|11935.9|0
1645123310000|2022-02-17 18:41:50|11951.4|11936.4|11951.4|11936.4|11951.4|11936.4|11951.4|11936.4|0
1645123320000|2022-02-17 18:42:00|11952.4|11937.4|11952|11937|11952.4|11937.4|11952|11937|3
1645123330000|2022-02-17 18:42:10|11947.4|11932.4|11947.4|11932.4|11947.4|11932.4|11947.4|11932.4|9
1645123350000|2022-02-17 18:42:30|11946.9|11931.9|11946.9|11931.9|11946.9|11931.9|11946.9|11931.9|0
1645123360000|2022-02-17 18:42:40|11946.4|11931.4|11946.4|11931.4|11946.4|11931.4|11946.4|11931.4|0
1645123380000|2022-02-17 18:43:00|11945.9|11930.9|11945.4|11930.4|11945.9|11930.9|11945.4|11930.4|1
1645123390000|2022-02-17 18:43:10|11945.3|11930.3|11945.4|11930.4|11945.4|11930.4|11945.3|11930.3|0
1645123400000|2022-02-17 18:43:20|11943.4|11928.4|11943.3|11928.3|11943.4|11928.4|11943.3|11928.3|0
1645123420000|2022-02-17 18:43:40|11944.3|11929.3|11945.3|11930.3|11945.3|11930.3|11944.3|11929.3|0
1645123450000|2022-02-17 18:44:10|11946.8|11931.8|11948.3|11933.3|11948.3|11933.3|11946.8|11931.8|0
1645123460000|2022-02-17 18:44:20|11949.3|11934.3|11948.8|11933.8|11949.3|11934.3|11948.8|11933.8|0
1645123470000|2022-02-17 18:44:30|11949.3|11934.3|11951.9|11936.9|11951.9|11936.9|11948.8|11933.8|1
1645123480000|2022-02-17 18:44:40|11950.9|11935.9|11950.9|11935.9|11950.9|11935.9|11950.4|11935.4|1
1645123490000|2022-02-17 18:44:50|11951.9|11936.9|11950.9|11935.9|11951.9|11936.9|11950.9|11935.9|0
1645123500000|2022-02-17 18:45:00|11951.5|11936.5|11951.5|11936.5|11951.5|11936.5|11951.5|11936.5|0
1645123510000|2022-02-17 18:45:10|11951.9|11936.9|11951.9|11936.9|11951.9|11936.9|11951.9|11936.9|0
1645123540000|2022-02-17 18:45:40|11952.4|11937.4|11952.9|11937.9|11952.9|11937.9|11952.4|11937.4|0
1645123550000|2022-02-17 18:45:50|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|1
1645123560000|2022-02-17 18:46:00|11952.9|11937.9|11950.4|11935.4|11952.9|11937.9|11950.4|11935.4|0
1645123570000|2022-02-17 18:46:10|11950.5|11935.5|11951.9|11936.9|11951.9|11936.9|11950.5|11935.5|0
1645123600000|2022-02-17 18:46:40|11952.1|11937.1|11955.4|11940.4|11955.4|11940.4|11952.1|11937.1|0
1645123630000|2022-02-17 18:47:10|11954.9|11939.9|11955.4|11940.4|11955.4|11940.4|11954.9|11939.9|1
1645123640000|2022-02-17 18:47:20|11954|11939|11954|11939|11954|11939|11954|11939|20
1645123650000|2022-02-17 18:47:30|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|0
1645123660000|2022-02-17 18:47:40|11955|11940|11955|11940|11955|11940|11955|11940|0
1645123670000|2022-02-17 18:47:50|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|5
1645123680000|2022-02-17 18:48:00|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|0
1645123690000|2022-02-17 18:48:10|11954|11939|11954.5|11939.5|11954.5|11939.5|11953.9|11938.9|0
1645123700000|2022-02-17 18:48:20|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|11954.4|11939.4|0
1645123710000|2022-02-17 18:48:30|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|3
1645123720000|2022-02-17 18:48:40|11953.4|11938.4|11953.3|11938.3|11953.4|11938.4|11953.3|11938.3|1
1645123760000|2022-02-17 18:49:20|||||||||1
1645123790000|2022-02-17 18:49:50|11951.8|11936.8|11951.3|11936.3|11951.8|11936.8|11951.3|11936.3|0
1645123820000|2022-02-17 18:50:20|11950.8|11935.8|11950.7|11935.7|11950.8|11935.8|11950.7|11935.7|1
1645123830000|2022-02-17 18:50:30|11949.8|11934.8|11949.7|11934.7|11949.8|11934.8|11949.7|11934.7|0
1645123840000|2022-02-17 18:50:40|11948.3|11933.3|11948.3|11933.3|11948.3|11933.3|11948.3|11933.3|0
1645123850000|2022-02-17 18:50:50|11947.8|11932.8|11950.8|11935.8|11951.8|11936.8|11947.8|11932.8|1
1645123860000|2022-02-17 18:51:00|11950.7|11935.7|11948.8|11933.8|11950.7|11935.7|11948.8|11933.8|0
1645123870000|2022-02-17 18:51:10|||||||||1
1645123890000|2022-02-17 18:51:30|11949.3|11934.3|11949.3|11934.3|11949.3|11934.3|11949.3|11934.3|0
1645123900000|2022-02-17 18:51:40|11949.2|11934.2|11948.8|11933.8|11949.2|11934.2|11947.8|11932.8|0
1645123910000|2022-02-17 18:51:50|11949.3|11934.3|11949.3|11934.3|11949.3|11934.3|11948.8|11933.8|17
1645123920000|2022-02-17 18:52:00|11948.8|11933.8|11948.3|11933.3|11948.8|11933.8|11948.3|11933.3|0
1645123930000|2022-02-17 18:52:10|11947.8|11932.8|11947.8|11932.8|11947.8|11932.8|11947.8|11932.8|0
1645123940000|2022-02-17 18:52:20|||||||||1
1645123950000|2022-02-17 18:52:30|||||||||1
1645123960000|2022-02-17 18:52:40|11949.8|11934.8|11949.8|11934.8|11949.8|11934.8|11949.8|11934.8|0
1645123970000|2022-02-17 18:52:50|11949.3|11934.3|11948.8|11933.8|11949.3|11934.3|11948.8|11933.8|0
1645123980000|2022-02-17 18:53:00|11952.8|11937.8|11952.8|11937.8|11952.8|11937.8|11952.8|11937.8|1
1645123990000|2022-02-17 18:53:10|11952.3|11937.3|11953.3|11938.3|11953.3|11938.3|11952.3|11937.3|0
1645124000000|2022-02-17 18:53:20|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|0
1645124030000|2022-02-17 18:53:50|11953.3|11938.3|11953.3|11938.3|11953.3|11938.3|11953.3|11938.3|5
1645124040000|2022-02-17 18:54:00|11952.3|11937.3|11952.3|11937.3|11952.3|11937.3|11952.3|11937.3|0
1645124060000|2022-02-17 18:54:20|||||||||1
1645124070000|2022-02-17 18:54:30|11952.8|11937.8|11953.3|11938.3|11953.3|11938.3|11952.8|11937.8|0
1645124090000|2022-02-17 18:54:50|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|0
1645124100000|2022-02-17 18:55:00|11955.8|11940.8|11955.3|11940.3|11955.8|11940.8|11955.3|11940.3|1
1645124110000|2022-02-17 18:55:10|11955.2|11940.2|11955.3|11940.3|11955.3|11940.3|11954.8|11939.8|1
1645124120000|2022-02-17 18:55:20|11955.2|11940.2|11954.3|11939.3|11955.2|11940.2|11954.3|11939.3|0
1645124130000|2022-02-17 18:55:30|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|0
1645124140000|2022-02-17 18:55:40|||||||||1
1645124170000|2022-02-17 18:56:10|11954.3|11939.3|11954.3|11939.3|11954.3|11939.3|11954.3|11939.3|2
1645124220000|2022-02-17 18:57:00|11955.3|11940.3|11957.3|11942.3|11957.3|11942.3|11955.3|11940.3|0
1645124240000|2022-02-17 18:57:20|11955.8|11940.8|11955.7|11940.7|11955.8|11940.8|11955.7|11940.7|2
1645124250000|2022-02-17 18:57:30|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|0
1645124270000|2022-02-17 18:57:50|11955.2|11940.2|11952.3|11937.3|11955.2|11940.2|11952.3|11937.3|1
1645124280000|2022-02-17 18:58:00|11952.8|11937.8|11951.3|11936.3|11952.8|11937.8|11951.3|11936.3|0
1645124300000|2022-02-17 18:58:20|||||||||1
1645124310000|2022-02-17 18:58:30|11951.8|11936.8|11951.8|11936.8|11951.8|11936.8|11951.8|11936.8|0
1645124320000|2022-02-17 18:58:40|11951.7|11936.7|11951.3|11936.3|11951.7|11936.7|11951.3|11936.3|0
1645124330000|2022-02-17 18:58:50|11951.2|11936.2|11948.3|11933.3|11951.2|11936.2|11948.3|11933.3|1
1645124340000|2022-02-17 18:59:00|11948.5|11933.5|11950.2|11935.2|11951.3|11936.3|11948.5|11933.5|1
1645124350000|2022-02-17 18:59:10|11950.8|11935.8|11949.3|11934.3|11950.8|11935.8|11949.3|11934.3|0
1645124370000|2022-02-17 18:59:30|||||||||10
1645124390000|2022-02-17 18:59:50|11950.3|11935.3|11952.8|11937.8|11952.8|11937.8|11949.8|11934.8|3
1645124400000|2022-02-17 19:00:00|11952.3|11937.3|11952.3|11937.3|11952.3|11937.3|11952.3|11937.3|0
1645124410000|2022-02-17 19:00:10|11952.2|11937.2|11952.3|11937.3|11952.3|11937.3|11951.8|11936.8|0
1645124420000|2022-02-17 19:00:20|11953.3|11938.3|11951.8|11936.8|11953.3|11938.3|11951.8|11936.8|1
1645124430000|2022-02-17 19:00:30|11952.8|11937.8|11952.3|11937.3|11952.8|11937.8|11951.8|11936.8|0
1645124450000|2022-02-17 19:00:50|11952.8|11937.8|11952.8|11937.8|11952.8|11937.8|11952.8|11937.8|0
1645124460000|2022-02-17 19:01:00|11953.3|11938.3|11950.3|11935.3|11953.3|11938.3|11950.3|11935.3|0
1645124470000|2022-02-17 19:01:10|11950.8|11935.8|11951.2|11936.2|11951.3|11936.3|11950.8|11935.8|0
1645124490000|2022-02-17 19:01:30|11950.3|11935.3|11950.3|11935.3|11950.3|11935.3|11950.3|11935.3|0
1645124500000|2022-02-17 19:01:40|11950.2|11935.2|11949.8|11934.8|11950.2|11935.2|11949.8|11934.8|1
1645124520000|2022-02-17 19:02:00|11949.7|11934.7|11949.3|11934.3|11949.7|11934.7|11948.8|11933.8|0
1645124540000|2022-02-17 19:02:20|11952.3|11937.3|11952.3|11937.3|11953.3|11938.3|11952.3|11937.3|0
1645124550000|2022-02-17 19:02:30|11951.3|11936.3|11951.3|11936.3|11951.3|11936.3|11951.3|11936.3|0
1645124560000|2022-02-17 19:02:40|11951.8|11936.8|11951.3|11936.3|11951.8|11936.8|11951.3|11936.3|0
1645124570000|2022-02-17 19:02:50|||||||||1
1645124580000|2022-02-17 19:03:00|11951.2|11936.2|11951.7|11936.7|11951.7|11936.7|11951.2|11936.2|21
1645124590000|2022-02-17 19:03:10|11951.2|11936.2|11951.2|11936.2|11951.2|11936.2|11951.2|11936.2|0
1645124620000|2022-02-17 19:03:40|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|0
1645124630000|2022-02-17 19:03:50|11951.6|11936.6|11950.7|11935.7|11951.6|11936.6|11950.7|11935.7|0
1645124640000|2022-02-17 19:04:00|11950.2|11935.2|11948.7|11933.7|11950.2|11935.2|11948.7|11933.7|0
1645124650000|2022-02-17 19:04:10|11949.2|11934.2|11948.2|11933.2|11949.2|11934.2|11948.2|11933.2|0
1645124660000|2022-02-17 19:04:20|11948.7|11933.7|11947.7|11932.7|11948.7|11933.7|11947.2|11932.2|1
1645124670000|2022-02-17 19:04:30|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|11947.7|11932.7|0
1645124680000|2022-02-17 19:04:40|11952.2|11937.2|11951.2|11936.2|11952.2|11937.2|11950.7|11935.7|2
1645124690000|2022-02-17 19:04:50|11951.3|11936.3|11950.7|11935.7|11953.2|11938.2|11950.7|11935.7|0
1645124700000|2022-02-17 19:05:00|11949.7|11934.7|11947.7|11932.7|11949.7|11934.7|11947.7|11932.7|0
1645124730000|2022-02-17 19:05:30|11947.6|11932.6|11945.7|11930.7|11947.7|11932.7|11945.7|11930.7|0
1645124740000|2022-02-17 19:05:40|11944.7|11929.7|11943.7|11928.7|11945.2|11930.2|11943.7|11928.7|1
1645124750000|2022-02-17 19:05:50|11943.2|11928.2|11945.2|11930.2|11945.2|11930.2|11942.7|11927.7|1
1645124760000|2022-02-17 19:06:00|11944.2|11929.2|11944.2|11929.2|11944.2|11929.2|11944.2|11929.2|0
1645124770000|2022-02-17 19:06:10|11945.2|11930.2|11944.2|11929.2|11946.2|11931.2|11944.2|11929.2|0
1645124790000|2022-02-17 19:06:30|11944.3|11929.3|11944.3|11929.3|11944.3|11929.3|11944.3|11929.3|10
1645124820000|2022-02-17 19:07:00|11944.8|11929.8|11947.3|11932.3|11947.3|11932.3|11944.8|11929.8|2
1645124830000|2022-02-17 19:07:10|11947.8|11932.8|11946.8|11931.8|11947.8|11932.8|11946.8|11931.8|0
1645124850000|2022-02-17 19:07:30|11946.3|11931.3|11946.3|11931.3|11946.3|11931.3|11946.2|11931.2|0
1645124860000|2022-02-17 19:07:40|11945.3|11930.3|11945.8|11930.8|11945.8|11930.8|11945.3|11930.3|0
1645124870000|2022-02-17 19:07:50|11946.3|11931.3|11945.8|11930.8|11946.3|11931.3|11945.8|11930.8|0
1645124880000|2022-02-17 19:08:00|11947.3|11932.3|11947.3|11932.3|11947.7|11932.7|11947.3|11932.3|0
1645124890000|2022-02-17 19:08:10|11947.8|11932.8|11947.8|11932.8|11947.8|11932.8|11947.8|11932.8|0
1645124900000|2022-02-17 19:08:20|11948.3|11933.3|11948.3|11933.3|11948.3|11933.3|11948.3|11933.3|6
1645124910000|2022-02-17 19:08:30|11946.8|11931.8|11946.8|11931.8|11946.8|11931.8|11946.8|11931.8|0
1645124930000|2022-02-17 19:08:50|11949.8|11934.8|11949.8|11934.8|11949.8|11934.8|11949.8|11934.8|0
1645124940000|2022-02-17 19:09:00|11950.3|11935.3|11950.3|11935.3|11950.3|11935.3|11950.3|11935.3|3
1645124950000|2022-02-17 19:09:10|11950.4|11935.4|11952.3|11937.3|11952.3|11937.3|11950.4|11935.4|10
1645124960000|2022-02-17 19:09:20|11951.8|11936.8|11955.9|11940.9|11955.9|11940.9|11951.8|11936.8|43
1645124970000|2022-02-17 19:09:30|11956|11941|11956.5|11941.5|11956.9|11941.9|11956|11941|4
1645124990000|2022-02-17 19:09:50|11956.4|11941.4|11956.4|11941.4|11956.4|11941.4|11956.4|11941.4|0
1645125000000|2022-02-17 19:10:00|11959.4|11944.4|11959.4|11944.4|11959.4|11944.4|11959.4|11944.4|0
1645125010000|2022-02-17 19:10:10|11959.9|11944.9|11959.9|11944.9|11960.4|11945.4|11959.9|11944.9|0
1645125020000|2022-02-17 19:10:20|11959.8|11944.8|11961.8|11946.8|11961.8|11946.8|11959.8|11944.8|2
1645125030000|2022-02-17 19:10:30|11960.3|11945.3|11960.8|11945.8|11960.8|11945.8|11960.3|11945.3|3
1645125040000|2022-02-17 19:10:40|11960.7|11945.7|11965.8|11950.8|11965.9|11950.9|11960.7|11945.7|14
1645125050000|2022-02-17 19:10:50|11965.9|11950.9|11969.3|11954.3|11969.3|11954.3|11965.9|11950.9|1
1645125060000|2022-02-17 19:11:00|11967.3|11952.3|11966.9|11951.9|11968.3|11953.3|11966.9|11951.9|1
1645125070000|2022-02-17 19:11:10|11965.5|11950.5|11964.4|11949.4|11966.4|11951.4|11964.4|11949.4|2
1645125080000|2022-02-17 19:11:20|11963.9|11948.9|11963.4|11948.4|11964.4|11949.4|11963.4|11948.4|0
1645125090000|2022-02-17 19:11:30|11965.9|11950.9|11964.9|11949.9|11965.9|11950.9|11964.9|11949.9|0
1645125100000|2022-02-17 19:11:40|11965.4|11950.4|11969.3|11954.3|11969.8|11954.8|11964.9|11949.9|1
1645125110000|2022-02-17 19:11:50|11969.8|11954.8|11969.8|11954.8|11969.8|11954.8|11969.3|11954.3|0
1645125120000|2022-02-17 19:12:00|11969.3|11954.3|11968.3|11953.3|11969.3|11954.3|11967.3|11952.3|1
1645125130000|2022-02-17 19:12:10|11968.8|11953.8|11969.8|11954.8|11969.8|11954.8|11968.3|11953.3|5
1645125140000|2022-02-17 19:12:20|11969.7|11954.7|11968.3|11953.3|11969.7|11954.7|11968.3|11953.3|2
1645125150000|2022-02-17 19:12:30|11967.9|11952.9|11967.9|11952.9|11967.9|11952.9|11967.9|11952.9|1
1645125160000|2022-02-17 19:12:40|11967.4|11952.4|11964.9|11949.9|11967.4|11952.4|11964.9|11949.9|0
1645125170000|2022-02-17 19:12:50|11964.4|11949.4|11968.3|11953.3|11968.3|11953.3|11964.4|11949.4|1
1645125180000|2022-02-17 19:13:00|11972.1|11957.1|11973.3|11958.3|11973.8|11958.8|11970.8|11955.8|7
1645125190000|2022-02-17 19:13:10|11971.3|11956.3|11970.3|11955.3|11971.3|11956.3|11970.3|11955.3|20
1645125200000|2022-02-17 19:13:20|11970.4|11955.4|11977.6|11962.6|11979.5|11964.5|11970.4|11955.4|31
1645125210000|2022-02-17 19:13:30|11977.1|11962.1|11977.7|11962.7|11979|11964|11976.1|11961.1|7
1645125220000|2022-02-17 19:13:40|11977.2|11962.2|11975.7|11960.7|11977.2|11962.2|11975.7|11960.7|12
1645125230000|2022-02-17 19:13:50|11977.7|11962.7|11976.7|11961.7|11979.7|11964.7|11976.7|11961.7|1
1645125240000|2022-02-17 19:14:00|11975.7|11960.7|11972.3|11957.3|11976.2|11961.2|11967.7|11952.7|24
1645125250000|2022-02-17 19:14:10|11971.4|11956.4|11970.8|11955.8|11971.9|11956.9|11968.9|11953.9|11
1645125260000|2022-02-17 19:14:20|11971.3|11956.3|11971.9|11956.9|11974.7|11959.7|11971.3|11956.3|17
1645125270000|2022-02-17 19:14:30|11972.8|11957.8|11973.8|11958.8|11973.8|11958.8|11970.8|11955.8|19
1645125280000|2022-02-17 19:14:40|11973.3|11958.3|11974.3|11959.3|11974.8|11959.8|11972.3|11957.3|33
1645125290000|2022-02-17 19:14:50|11974.8|11959.8|11971.6|11956.6|11975.2|11960.2|11971.6|11956.6|29
1645125300000|2022-02-17 19:15:00|11972.1|11957.1|11976.2|11961.2|11978.7|11963.7|11972.1|11957.1|22
1645125320000|2022-02-17 19:15:20|11977.2|11962.2|11975.3|11960.3|11977.2|11962.2|11975.2|11960.2|10
1645125330000|2022-02-17 19:15:30|11974.8|11959.8|11974.8|11959.8|11974.8|11959.8|11974.8|11959.8|4
1645125340000|2022-02-17 19:15:40|11976.8|11961.8|11974.3|11959.3|11976.8|11961.8|11974.3|11959.3|2
1645125350000|2022-02-17 19:15:50|11975.2|11960.2|11973.3|11958.3|11975.2|11960.2|11973.3|11958.3|0
1645125360000|2022-02-17 19:16:00|11972.8|11957.8|11970.8|11955.8|11972.8|11957.8|11970.3|11955.3|4
1645125370000|2022-02-17 19:16:10|11970.3|11955.3|11970.3|11955.3|11970.3|11955.3|11970.3|11955.3|0
1645125380000|2022-02-17 19:16:20|11969.8|11954.8|11969.2|11954.2|11970.3|11955.3|11969.2|11954.2|16
1645125390000|2022-02-17 19:16:30|11969.3|11954.3|11969.7|11954.7|11969.7|11954.7|11969.3|11954.3|0
1645125400000|2022-02-17 19:16:40|11969.3|11954.3|11974.7|11959.7|11975.3|11960.3|11969.3|11954.3|4
1645125410000|2022-02-17 19:16:50|11973.7|11958.7|11974.7|11959.7|11974.7|11959.7|11973.7|11958.7|0
1645125420000|2022-02-17 19:17:00|11974.2|11959.2|11976.7|11961.7|11976.7|11961.7|11973.2|11958.2|2
1645125430000|2022-02-17 19:17:10|11976.2|11961.2|11976.2|11961.2|11976.2|11961.2|11976.2|11961.2|0
1645125440000|2022-02-17 19:17:20|11976.7|11961.7|11975.7|11960.7|11976.7|11961.7|11975.2|11960.2|2
1645125460000|2022-02-17 19:17:40|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|11976.6|11961.6|0
1645125470000|2022-02-17 19:17:50|||||||||10
1645125500000|2022-02-17 19:18:20|11977.2|11962.2|11978.7|11963.7|11979.2|11964.2|11977.2|11962.2|3
1645125510000|2022-02-17 19:18:30|11978.2|11963.2|11977.7|11962.7|11978.2|11963.2|11977.7|11962.7|0
1645125520000|2022-02-17 19:18:40|11978.7|11963.7|11978.6|11963.6|11978.7|11963.7|11978.6|11963.6|2
1645125530000|2022-02-17 19:18:50|11978.1|11963.1|11978.6|11963.6|11978.6|11963.6|11978.1|11963.1|0
1645125540000|2022-02-17 19:19:00|11977.6|11962.6|11977.6|11962.6|11977.6|11962.6|11977.6|11962.6|0
1645125550000|2022-02-17 19:19:10|11978.1|11963.1|11978.1|11963.1|11978.1|11963.1|11977.6|11962.6|0
1645125560000|2022-02-17 19:19:20|11978.2|11963.2|11979.6|11964.6|11979.6|11964.6|11978.2|11963.2|0
1645125570000|2022-02-17 19:19:30|11979.1|11964.1|11978.2|11963.2|11979.6|11964.6|11977.6|11962.6|9
1645125580000|2022-02-17 19:19:40|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|1
1645125590000|2022-02-17 19:19:50|11976.7|11961.7|11975.8|11960.8|11976.7|11961.7|11975.7|11960.7|1
1645149600000|2022-02-18 02:00:00|11975.5|11960.5|11976|11961|11976|11961|11975.5|11960.5|3
1645149620000|2022-02-18 02:00:20|11977.5|11962.5|11976.4|11961.4|11977.5|11962.5|11976.4|11961.4|9
1645149630000|2022-02-18 02:00:30|11976.9|11961.9|11976.9|11961.9|11976.9|11961.9|11976.9|11961.9|0
1645149650000|2022-02-18 02:00:50|11977|11962|11977.9|11962.9|11977.9|11962.9|11977|11962|1
1645149660000|2022-02-18 02:01:00|11978.9|11963.9|11992.4|11977.4|11998.7|11977.4|11978.9|11961.2|6
1645149670000|2022-02-18 02:01:10|11989.9|11974.9|11986.9|11971.9|11990.1|11975.1|11986.9|11971.9|0
1645149680000|2022-02-18 02:01:20|11985.9|11970.9|11985.9|11970.9|11985.9|11970.9|11985.9|11970.9|0
1645149690000|2022-02-18 02:01:30|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|0
1645149720000|2022-02-18 02:02:00|11987.4|11972.4|11987.9|11972.9|11987.9|11972.9|11987.4|11972.4|0
1645149730000|2022-02-18 02:02:10|11987.4|11972.4|11987.9|11972.9|11988|11973|11987.4|11972.4|0
1645149760000|2022-02-18 02:02:40|11989.4|11974.4|11998.9|11973.9|11998.9|11974.5|11989.4|11971.6|0
1645149810000|2022-02-18 02:03:30|11994.2|11979.2|12002.9|11987.9|12002.9|11987.9|11994.2|11979.2|0
1645149820000|2022-02-18 02:03:40|12003|11988|11998.9|11983.9|12006.4|11991.4|11998.9|11983.9|0
1645149840000|2022-02-18 02:04:00|12001.4|11986.4|12004.3|11989.3|12004.3|11989.3|12001.4|11986.4|0
1645149850000|2022-02-18 02:04:10|12004.5|11989.5|12005.4|11990.4|12007.4|11992.4|12004.5|11989.5|1
1645149870000|2022-02-18 02:04:30|12008.3|11993.3|12008.4|11993.4|12008.9|11993.9|12008.3|11993.3|1
1645149890000|2022-02-18 02:04:50|12010.8|11995.8|12010.8|11995.8|12010.8|11995.8|12010.8|11995.8|0
1645149900000|2022-02-18 02:05:00|12011.3|11996.3|12012.8|11997.8|12013.4|11998.4|12011.3|11996.3|0
1645149910000|2022-02-18 02:05:10|12012.4|11997.4|12012.4|11997.4|12012.9|11997.9|12012.4|11997.4|0
1645149920000|2022-02-18 02:05:20|12012.9|11997.9|12012.9|11997.9|12013.4|11998.4|12012.4|11997.4|0
1645149930000|2022-02-18 02:05:30|12013.4|11998.4|12013.4|11998.4|12013.4|11998.4|12012.9|11997.9|0
1645149960000|2022-02-18 02:06:00|12013|11998|12013|11998|12013|11998|12013|11998|0
1645149970000|2022-02-18 02:06:10|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|0
1645149980000|2022-02-18 02:06:20|12013|11998|12013|11998|12013|11998|12013|11998|0
1645149990000|2022-02-18 02:06:30|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|0
1645150010000|2022-02-18 02:06:50|12010.9|11995.9|12010.9|11995.9|12010.9|11995.9|12010.9|11995.9|0
1645150030000|2022-02-18 02:07:10|12003.4|11988.4|12003.4|11988.4|12003.4|11988.4|12003.4|11988.4|0
1645150040000|2022-02-18 02:07:20|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|0
1645150090000|2022-02-18 02:08:10|12002.4|11987.4|12002.4|11987.4|12002.4|11987.4|12002.4|11987.4|0
1645150190000|2022-02-18 02:09:50|12007|11982|12007|11982|12007|11982|12007|11982|0
1645150200000|2022-02-18 02:10:00|11999.4|11974.4|11998.9|11973.9|11999.4|11974.4|11998.9|11973.9|1
1645150250000|2022-02-18 02:10:50|11996.4|11971.4|11996.9|11971.9|11996.9|11971.9|11996.4|11971.4|0
1645150260000|2022-02-18 02:11:00|11996.4|11971.4|11996.4|11971.4|11996.4|11971.4|11996.4|11971.4|0
1645150270000|2022-02-18 02:11:10|11996.3|11971.3|11996.4|11971.4|11996.4|11971.4|11996.3|11971.3|0
1645150280000|2022-02-18 02:11:20|11998.4|11973.4|11996.4|11981.4|12001.9|11981.8|11993.4|11973.1|0
1645150290000|2022-02-18 02:11:30|12001.4|11976.4|12001.4|11976.4|12001.4|11976.4|12001.4|11976.4|0
1645150410000|2022-02-18 02:13:30|11996.1|11981.1|11995.9|11970.9|11996.1|11981.1|11995.9|11970.9|0
1645150440000|2022-02-18 02:14:00|11989.4|11974.4|11994.5|11969.5|11994.5|11974.4|11989.4|11969.5|0
1645150450000|2022-02-18 02:14:10|11995.9|11970.9|11995.9|11970.9|11995.9|11970.9|11995.9|11970.9|0
1645150460000|2022-02-18 02:14:20|11989.4|11974.4|11989.4|11974.4|11990.4|11975.4|11989.4|11974.4|0
1645150470000|2022-02-18 02:14:30|11990.9|11975.9|11988|11973|11995.7|11975.9|11987|11970.7|0
1645150480000|2022-02-18 02:14:40|11987.9|11972.9|11990.9|11975.9|11991.4|11976.4|11987.9|11972.9|0
1645150490000|2022-02-18 02:14:50|12000.9|11979.9|11994.9|11979.9|12000.9|11979.9|11994.9|11979.9|0
1645150500000|2022-02-18 02:15:00|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|11995.4|11980.4|0
1645150510000|2022-02-18 02:15:10|11994.9|11979.9|11995.4|11980.4|11995.4|11980.4|11994.9|11979.9|0
1645150520000|2022-02-18 02:15:20|11995.6|11980.6|11998.9|11983.9|11998.9|11983.9|11995.6|11980.6|0
1645150540000|2022-02-18 02:15:40|11999.4|11984.4|12002.9|11977.9|12004.3|11984.4|11999.4|11977.9|0
1645150550000|2022-02-18 02:15:50|11998.7|11983.7|12012.9|11997.9|12012.9|11997.9|11998.7|11983.7|0
1645150570000|2022-02-18 02:16:10|12013.4|11998.4|12013.4|11998.4|12013.4|11998.4|12013.4|11998.4|0
1645150650000|2022-02-18 02:17:30|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|12013.9|11998.9|0
1645150660000|2022-02-18 02:17:40|12013.4|11998.4|12015.4|12000.4|12015.4|12000.4|12013.4|11998.4|0
1645150730000|2022-02-18 02:18:50|12015.5|12000.5|12016.9|12001.9|12016.9|12001.9|12015.5|12000.5|0
1645150750000|2022-02-18 02:19:10|12016.8|12001.8|12016.8|12001.8|12016.8|12001.8|12016.8|12001.8|0
1645150770000|2022-02-18 02:19:30|12015.4|12000.4|12015.4|12000.4|12015.4|12000.4|12015.4|12000.4|0
1645150800000|2022-02-18 02:20:00|12016.4|12001.4|12016.4|12001.4|12016.4|12001.4|12016.4|12001.4|0
1645150850000|2022-02-18 02:20:50|12016.5|12001.5|12017.9|12002.9|12017.9|12002.9|12016.5|12001.5|0
1645150860000|2022-02-18 02:21:00|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|0
1645150910000|2022-02-18 02:21:50|12018.4|11993.4|12020.9|11995.9|12020.9|12000.5|12015.4|11993.4|0
1645150920000|2022-02-18 02:22:00|12016.5|12001.5|12018.9|12003.9|12019.4|12004.4|12016.5|12001.5|0
1645150930000|2022-02-18 02:22:10|12019.9|12004.9|12019.8|12004.8|12019.9|12004.9|12019.8|12004.8|0
1645150940000|2022-02-18 02:22:20|12018.5|12003.5|12017.7|12002.7|12023.4|12008.4|12016.8|12001.8|0
1645150950000|2022-02-18 02:22:30|12017.3|12002.3|12017.3|12002.3|12017.3|12002.3|12017.3|12002.3|0
1645150960000|2022-02-18 02:22:40|12016.3|12001.3|12016.2|12001.2|12016.3|12001.3|12016.2|12001.2|5
1645150970000|2022-02-18 02:22:50|12015.2|12000.2|12018.7|12003.7|12018.7|12003.7|12015.2|12000.2|0
1645150990000|2022-02-18 02:23:10|12019.2|12004.2|12019.2|12004.2|12019.2|12004.2|12019.2|12004.2|0
1645151000000|2022-02-18 02:23:20|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|10
1645151010000|2022-02-18 02:23:30|12018.8|12003.8|12017.7|12002.7|12018.8|12003.8|12017.7|12002.7|7
1645151040000|2022-02-18 02:24:00|12018.7|12003.7|12018.7|12003.7|12018.7|12003.7|12018.7|12003.7|0
1645151060000|2022-02-18 02:24:20|12019.2|12004.2|12019.4|12004.4|12019.4|12004.4|12019.2|12004.2|10
1645151090000|2022-02-18 02:24:50|12018.8|12003.8|12018.8|12003.8|12018.8|12003.8|12018.8|12003.8|0
1645151110000|2022-02-18 02:25:10|12017.8|12002.8|12017.8|12002.8|12017.8|12002.8|12017.8|12002.8|0
1645151140000|2022-02-18 02:25:40|12018.3|12003.3|12017.8|12002.8|12018.3|12003.3|12017.8|12002.8|0
1645151150000|2022-02-18 02:25:50|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|0
1645151170000|2022-02-18 02:26:10|12017.8|12002.8|12017.8|12002.8|12017.8|12002.8|12017.8|12002.8|0
1645151200000|2022-02-18 02:26:40|12018.8|12003.8|12018.8|12003.8|12018.8|12003.8|12018.8|12003.8|0
1645151220000|2022-02-18 02:27:00|12018.7|12003.7|12016.3|12001.3|12018.7|12003.7|12016.3|12001.3|0
1645151230000|2022-02-18 02:27:10|12015.8|12000.8|12015.8|12000.8|12015.8|12000.8|12015.8|12000.8|0
1645151310000|2022-02-18 02:28:30|12017.3|12002.3|12019.3|12004.3|12019.3|12004.3|12017.3|12002.3|0
1645151340000|2022-02-18 02:29:00|12021.2|12006.2|12022.7|12007.7|12022.7|12007.7|12021.2|12006.2|0
1645151370000|2022-02-18 02:29:30|12022.6|12007.6|12021.2|12006.2|12022.6|12007.6|12021.2|12006.2|0
1645151390000|2022-02-18 02:29:50|12016.7|12001.7|12018.2|12003.2|12018.2|12003.2|12016.7|12001.7|0
1645151400000|2022-02-18 02:30:00|12016.3|12001.3|12003.8|11988.8|12016.3|12001.3|12001.3|11986.3|0
1645151410000|2022-02-18 02:30:10|12004.3|11989.3|11997|11982|12004.8|11989.8|11996.3|11977.3|0
1645151430000|2022-02-18 02:30:30|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|0
1645151440000|2022-02-18 02:30:40|12000.3|11985.3|12000.3|11985.3|12000.3|11985.3|12000.3|11985.3|0
1645151460000|2022-02-18 02:31:00|11999.3|11984.3|12000.3|11985.3|12000.3|11985.3|11999.3|11984.3|0
1645151480000|2022-02-18 02:31:20|11993.8|11978.8|11997.8|11982.8|11997.8|11982.8|11993.8|11978.8|0
1645151500000|2022-02-18 02:31:40|11996.3|11981.3|11993.8|11978.8|11996.3|11981.3|11993.8|11978.8|0
1645151510000|2022-02-18 02:31:50|11992.3|11977.3|11992.3|11977.3|11992.3|11977.3|11992.3|11977.3|0
1645151570000|2022-02-18 02:32:50|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|0
1645151600000|2022-02-18 02:33:20|11992.9|11977.9|11993.8|11978.8|11993.8|11978.8|11992.9|11977.9|0
1645151680000|2022-02-18 02:34:40|11993.9|11978.9|11994.3|11979.3|11994.3|11979.3|11993.9|11978.9|0
1645151700000|2022-02-18 02:35:00|11993.8|11978.8|11994.3|11979.3|11994.3|11979.3|11993.8|11978.8|0
1645151730000|2022-02-18 02:35:30|11994.8|11979.8|11995.3|11980.3|11995.3|11980.3|11994.8|11979.8|0
1645151770000|2022-02-18 02:36:10|11995.4|11980.4|11997.3|11982.3|11997.3|11982.3|11995.4|11980.4|0
1645151780000|2022-02-18 02:36:20|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|0
1645151820000|2022-02-18 02:37:00|11999.2|11984.2|11994.8|11979.8|11999.3|11984.3|11993.3|11978.3|0
1645151840000|2022-02-18 02:37:20|11995.3|11980.3|11996.3|11981.3|11996.3|11981.3|11995.3|11980.3|0
1645151880000|2022-02-18 02:38:00|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|0
1645151960000|2022-02-18 02:39:20|11994.3|11979.3|11992.9|11977.9|11994.3|11979.3|11992.9|11977.9|0
1645151970000|2022-02-18 02:39:30|11994.8|11979.8|11994.3|11979.3|11994.8|11979.8|11994.3|11979.3|0
1645151990000|2022-02-18 02:39:50|11992.3|11977.3|11990.3|11975.3|11992.3|11977.3|11990.3|11975.3|0
1645152000000|2022-02-18 02:40:00|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|0
1645152040000|2022-02-18 02:40:40|11985.3|11970.3|11983.8|11968.8|11986.3|11971.3|11983.8|11968.8|0
1645152170000|2022-02-18 02:42:50|11985.8|11970.8|11985.8|11970.8|11985.8|11970.8|11985.8|11970.8|0
1645152180000|2022-02-18 02:43:00|11986.3|11971.3|11986.3|11971.3|11986.3|11971.3|11986.3|11971.3|0
1645152300000|2022-02-18 02:45:00|11986.4|11971.4|11988.8|11973.8|11988.8|11973.8|11986.4|11971.4|0
1645152370000|2022-02-18 02:46:10|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|0
1645152450000|2022-02-18 02:47:30|11988.2|11973.2|11984.8|11969.8|11988.2|11973.2|11984.3|11969.3|0
1645152460000|2022-02-18 02:47:40|11984.3|11969.3|11983.8|11968.8|11984.3|11969.3|11983.8|11968.8|0
1645152520000|2022-02-18 02:48:40|11984|11969|11988.8|11973.8|11990.3|11975.3|11984|11969|0
1645152820000|2022-02-18 02:53:40|11989.1|11974.1|11994.3|11979.3|11994.3|11979.3|11989.1|11974.1|0
1645152900000|2022-02-18 02:55:00|11994.2|11979.2|11991.3|11976.3|11994.2|11979.2|11991.3|11976.3|0
1645152910000|2022-02-18 02:55:10|11990.8|11975.8|11990.8|11975.8|11990.8|11975.8|11990.8|11975.8|0
1645152950000|2022-02-18 02:55:50|11991.8|11976.8|11991.8|11976.8|11991.8|11976.8|11991.8|11976.8|0
1645152980000|2022-02-18 02:56:20|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|0
1645152990000|2022-02-18 02:56:30|11993.3|11978.3|11999.7|11984.7|11999.8|11984.8|11993.3|11978.3|0
1645153000000|2022-02-18 02:56:40|11998.8|11983.8|11998.8|11983.8|11998.8|11983.8|11998.8|11983.8|0
1645153010000|2022-02-18 02:56:50|12000.3|11985.3|11999.8|11984.8|12000.3|11985.3|11999.8|11984.8|0
1645153020000|2022-02-18 02:57:00|11998.3|11983.3|11998.2|11983.2|11998.3|11983.3|11998.2|11983.2|0
1645153030000|2022-02-18 02:57:10|11996.3|11981.3|11996.3|11981.3|11996.3|11981.3|11996.3|11981.3|0
1645153060000|2022-02-18 02:57:40|11992.8|11977.8|11991.4|11976.4|11992.8|11977.8|11991.4|11976.4|0
1645153070000|2022-02-18 02:57:50|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|0
1645153080000|2022-02-18 02:58:00|11993.8|11978.8|11996.2|11981.2|11996.3|11981.3|11993.8|11978.8|0
1645153090000|2022-02-18 02:58:10|11998.3|11983.3|11995.7|11980.7|11999.3|11984.3|11992.8|11977.8|0
1645153100000|2022-02-18 02:58:20|11993.8|11978.8|11994.3|11979.3|11994.3|11979.3|11991.8|11976.8|0
1645153140000|2022-02-18 02:59:00|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|0
1645153240000|2022-02-18 03:00:40|11995.7|11980.7|11991.2|11976.2|11997.2|11982.2|11991.2|11976.2|0
1645153500000|2022-02-18 03:05:00|11992.2|11977.2|11991.2|11976.2|11992.2|11977.2|11991.2|11976.2|0
1645153690000|2022-02-18 03:08:10|11991.1|11976.1|11991.2|11976.2|11991.2|11976.2|11991.1|11976.1|0
1645153700000|2022-02-18 03:08:20|11991.6|11976.6|11985.3|11970.3|11991.6|11976.6|11984.8|11969.8|0
1645153850000|2022-02-18 03:10:50|11985.4|11970.4|11988.8|11973.8|11990.7|11975.7|11985.4|11970.4|0
1645153940000|2022-02-18 03:12:20|11988.9|11973.9|11989.8|11974.8|11993.1|11978.1|11988.3|11973.3|0
1645153950000|2022-02-18 03:12:30|11989.7|11974.7|11989.3|11974.3|11993.7|11978.7|11988.8|11973.8|0
1645153960000|2022-02-18 03:12:40|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|0
1645153970000|2022-02-18 03:12:50|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|11988.8|11973.8|0
1645154010000|2022-02-18 03:13:30|11988.7|11973.7|11987.8|11972.8|11988.7|11973.7|11987.8|11972.8|0
1645154020000|2022-02-18 03:13:40|11987.7|11972.7|11987.8|11972.8|11987.8|11972.8|11987.7|11972.7|0
1645154100000|2022-02-18 03:15:00|11987.7|11972.7|11988.3|11973.3|11988.3|11973.3|11985.3|11970.3|2
1645154110000|2022-02-18 03:15:10|11985.3|11970.3|11985.3|11970.3|11985.3|11970.3|11985.3|11970.3|0
1645154120000|2022-02-18 03:15:20|11983.8|11968.8|11983.3|11968.3|11983.8|11968.8|11983.3|11968.3|0
1645154130000|2022-02-18 03:15:30|11982.3|11967.3|11983.3|11968.3|11983.3|11968.3|11982.3|11967.3|0
1645154140000|2022-02-18 03:15:40|11983.4|11968.4|11984.8|11969.8|11984.8|11969.8|11983.4|11968.4|0
1645154270000|2022-02-18 03:17:50|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|0
1645154350000|2022-02-18 03:19:10|11984.4|11969.4|11985.8|11970.8|11985.8|11970.8|11984.4|11969.4|0
1645154360000|2022-02-18 03:19:20|11985.9|11970.9|11990.2|11975.2|11990.2|11975.2|11985.9|11970.9|0
1645154370000|2022-02-18 03:19:30|11987.3|11972.3|11986.8|11971.8|11987.3|11972.3|11986.8|11971.8|0
1645154390000|2022-02-18 03:19:50|11984.8|11969.8|11982.4|11967.4|11984.8|11969.8|11982.3|11967.3|0
1645154400000|2022-02-18 03:20:00|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|0
1645154700000|2022-02-18 03:25:00|11984.4|11969.4|11985.8|11970.8|11985.8|11970.8|11984.4|11969.4|0
1645154720000|2022-02-18 03:25:20|11986.8|11971.8|11990.2|11975.2|11990.2|11975.2|11986.8|11971.8|0
1645154730000|2022-02-18 03:25:30|11990.7|11975.7|11992.7|11977.7|11992.7|11977.7|11990.7|11975.7|0
1645154740000|2022-02-18 03:25:40|11992.8|11977.8|11993.7|11978.7|11993.7|11978.7|11992.8|11977.8|0
1645154750000|2022-02-18 03:25:50|11994.2|11979.2|11990.8|11975.8|11994.2|11979.2|11990.8|11975.8|0
1645154760000|2022-02-18 03:26:00|11990.3|11975.3|11989.2|11974.2|11990.3|11975.3|11985.8|11970.8|0
1645154770000|2022-02-18 03:26:10|11989.3|11974.3|11992.3|11977.3|11992.3|11977.3|11989.3|11974.3|0
1645154910000|2022-02-18 03:28:30|11992.2|11977.2|11993.8|11978.8|11993.8|11978.8|11992.2|11977.2|0
1645154920000|2022-02-18 03:28:40|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|11994.8|11979.8|0
1645155000000|2022-02-18 03:30:00|11997.7|11982.7|12000.7|11985.7|12000.7|11985.7|11997.7|11982.7|0
1645155010000|2022-02-18 03:30:10|12001.2|11986.2|12001.2|11986.2|12001.2|11986.2|12001.2|11986.2|0
1645155170000|2022-02-18 03:32:50|12000.2|11985.2|11993.2|11978.2|12000.2|11985.2|11993.2|11978.2|0
1645155200000|2022-02-18 03:33:20|11993.3|11978.3|11996.2|11981.2|11996.2|11981.2|11993.3|11978.3|0
1645155210000|2022-02-18 03:33:30|11997.7|11982.7|11998.2|11983.2|11998.2|11983.2|11997.7|11982.7|0
1645155250000|2022-02-18 03:34:10|11998.1|11983.1|11996.2|11981.2|11998.1|11983.1|11996.2|11981.2|0
1645155400000|2022-02-18 03:36:40|11995.8|11980.8|11985.3|11970.3|11995.8|11980.8|11985.3|11970.3|3
1645155420000|2022-02-18 03:37:00|11984.8|11969.8|11988.3|11973.3|11988.3|11973.3|11984.8|11969.8|0
1645155430000|2022-02-18 03:37:10|11988.2|11973.2|11989.7|11974.7|11989.7|11974.7|11988.2|11973.2|0
1645155460000|2022-02-18 03:37:40|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|0
1645155510000|2022-02-18 03:38:30|11990.7|11975.7|11992.7|11977.7|11992.7|11977.7|11990.7|11975.7|0
1645155520000|2022-02-18 03:38:40|11995.2|11980.2|11995.2|11980.2|11995.2|11980.2|11995.2|11980.2|0
1645155530000|2022-02-18 03:38:50|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|0
1645155790000|2022-02-18 03:43:10|||||||||44
1645156280000|2022-02-18 03:51:20|||||||||12
1645156420000|2022-02-18 03:53:40|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|11994.6|11979.6|0
1645156600000|2022-02-18 03:56:40|11994.1|11979.1|11993.1|11978.1|11994.1|11979.1|11993.1|11978.1|0
1645156620000|2022-02-18 03:57:00|11992.2|11977.2|11992.2|11977.2|11992.2|11977.2|11992.2|11977.2|0
1645156630000|2022-02-18 03:57:10|11992.1|11977.1|11991.2|11976.2|11992.1|11977.1|11991.2|11976.2|0
1645156660000|2022-02-18 03:57:40|11990.1|11975.1|11986.2|11971.2|11990.1|11975.1|11986.2|11971.2|1
1645156670000|2022-02-18 03:57:50|11984.8|11969.8|11983.8|11968.8|11984.8|11969.8|11983.8|11968.8|0
1645156680000|2022-02-18 03:58:00|11983.3|11968.3|11983.2|11968.2|11983.3|11968.3|11983.2|11968.2|1
1645156700000|2022-02-18 03:58:20|11985.2|11970.2|11984.7|11969.7|11985.2|11970.2|11984.7|11969.7|0
1645156710000|2022-02-18 03:58:30|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|0
1645156730000|2022-02-18 03:58:50|11986.1|11971.1|11986.6|11971.6|11986.6|11971.6|11986.1|11971.1|0
1645156810000|2022-02-18 04:00:10|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|0
1645156820000|2022-02-18 04:00:20|11986.6|11971.6|11986.5|11971.5|11986.6|11971.6|11986.5|11971.5|0
1645156830000|2022-02-18 04:00:30|11983.7|11968.7|11983.2|11968.2|11983.7|11968.7|11983.2|11968.2|0
1645156840000|2022-02-18 04:00:40|11984.2|11969.2|11986.2|11971.2|11986.2|11971.2|11984.2|11969.2|0
1645156860000|2022-02-18 04:01:00|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|0
1645156900000|2022-02-18 04:01:40|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|0
1645156910000|2022-02-18 04:01:50|11987.7|11972.7|11985.1|11970.1|11988.2|11973.2|11985.1|11970.1|0
1645156940000|2022-02-18 04:02:20|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|0
1645157140000|2022-02-18 04:05:40|11983.8|11968.8|11985.6|11970.6|11985.6|11970.6|11983.8|11968.8|0
1645157320000|2022-02-18 04:08:40|11985.7|11970.7|11982.8|11967.8|11986.2|11971.2|11982.8|11967.8|48
1645157340000|2022-02-18 04:09:00|11984.3|11969.3|11985.8|11970.8|11985.8|11970.8|11984.3|11969.3|26
1645157350000|2022-02-18 04:09:10|||||||||10
1645157360000|2022-02-18 04:09:20|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|3
1645157370000|2022-02-18 04:09:30|11985.8|11970.8|11985.7|11970.7|11985.8|11970.8|11985.7|11970.7|9
1645157410000|2022-02-18 04:10:10|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|0
1645157430000|2022-02-18 04:10:30|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1645157510000|2022-02-18 04:11:50|11985.8|11970.8|11986.2|11971.2|11986.2|11971.2|11985.8|11970.8|1
1645157540000|2022-02-18 04:12:20|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|11985.2|11970.2|0
1645157810000|2022-02-18 04:16:50|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|0
1645157850000|2022-02-18 04:17:30|11983.2|11968.2|11983.7|11968.7|11983.7|11968.7|11983.2|11968.2|0
1645158050000|2022-02-18 04:20:50|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|0
1645158060000|2022-02-18 04:21:00|11984.8|11969.8|11986.2|11971.2|11986.2|11971.2|11984.8|11969.8|0
1645158180000|2022-02-18 04:23:00|11986.1|11971.1|11984.3|11969.3|11986.1|11971.1|11984.2|11969.2|0
1645158190000|2022-02-18 04:23:10|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|0
1645158270000|2022-02-18 04:24:30|11986.1|11971.1|11984.7|11969.7|11986.1|11971.1|11984.7|11969.7|0
1645158580000|2022-02-18 04:29:40|11984.8|11969.8|11986.2|11971.2|11986.2|11971.2|11984.8|11969.8|0
1645158590000|2022-02-18 04:29:50|11986.1|11971.1|11983.2|11968.2|11986.1|11971.1|11983.2|11968.2|0
1645158600000|2022-02-18 04:30:00|||||||||1
1645158700000|2022-02-18 04:31:40|11983.3|11968.3|11983.3|11968.3|11983.3|11968.3|11983.3|11968.3|0
1645158740000|2022-02-18 04:32:20|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|0
1645158750000|2022-02-18 04:32:30|11983.4|11968.4|11984.7|11969.7|11984.7|11969.7|11983.4|11968.4|1
1645158770000|2022-02-18 04:32:50|11984.8|11969.8|11984.7|11969.7|11984.8|11969.8|11984.7|11969.7|0
1645158790000|2022-02-18 04:33:10|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|0
1645159040000|2022-02-18 04:37:20|11984.3|11969.3|11985.7|11970.7|11985.7|11970.7|11984.3|11969.3|0
1645159130000|2022-02-18 04:38:50|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|11984.2|11969.2|0
1645159280000|2022-02-18 04:41:20|11983.3|11968.3|11983.3|11968.3|11983.3|11968.3|11983.3|11968.3|1
1645159340000|2022-02-18 04:42:20|11983.8|11968.8|11983.8|11968.8|11983.8|11968.8|11983.8|11968.8|0
1645159350000|2022-02-18 04:42:30|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|0
1645159360000|2022-02-18 04:42:40|11984.8|11969.8|11984.3|11969.3|11984.8|11969.8|11984.3|11969.3|0
1645159370000|2022-02-18 04:42:50|11984.2|11969.2|11983.7|11968.7|11984.2|11969.2|11983.7|11968.7|0
1645159380000|2022-02-18 04:43:00|11983.8|11968.8|11984.2|11969.2|11984.2|11969.2|11983.8|11968.8|0
1645159390000|2022-02-18 04:43:10|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|11984.3|11969.3|0
1645159400000|2022-02-18 04:43:20|11983.8|11968.8|11983.7|11968.7|11983.8|11968.8|11983.7|11968.7|0
1645159440000|2022-02-18 04:44:00|11983.3|11968.3|11983.3|11968.3|11983.3|11968.3|11983.3|11968.3|0
1645159470000|2022-02-18 04:44:30|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|0
1645159530000|2022-02-18 04:45:30|||||||||1
1645159540000|2022-02-18 04:45:40|11982.2|11967.2|11982.7|11967.7|11982.7|11967.7|11982.2|11967.2|4
1645159570000|2022-02-18 04:46:10|11982.2|11967.2|11982.2|11967.2|11982.2|11967.2|11982.2|11967.2|0
1645159600000|2022-02-18 04:46:40|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|0
1645159740000|2022-02-18 04:49:00|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|0
1645159750000|2022-02-18 04:49:10|||||||||2
1645159800000|2022-02-18 04:50:00|11984.7|11969.7|11985.7|11970.7|11985.7|11970.7|11984.7|11969.7|0
1645159900000|2022-02-18 04:51:40|11986.6|11971.6|11986.7|11971.7|11986.7|11971.7|11986.2|11971.2|6
1645160050000|2022-02-18 04:54:10|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|11987.2|11972.2|0
1645160080000|2022-02-18 04:54:40|11987.5|11972.5|11993.7|11978.7|11994.2|11979.2|11987.5|11972.5|0
1645160090000|2022-02-18 04:54:50|11993.2|11978.2|11994.7|11979.7|11994.7|11979.7|11993.2|11978.2|0
1645160110000|2022-02-18 04:55:10|12003.7|11988.7|12005.5|11990.5|12006|11991|12003.7|11988.7|2
1645160120000|2022-02-18 04:55:20|||||||||1
1645160280000|2022-02-18 04:58:00|12006|11991|12006|11991|12006|11991|12006|11991|0
1645160380000|2022-02-18 04:59:40|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|0
1645160390000|2022-02-18 04:59:50|12006|11991|12006|11991|12006|11991|12006|11991|0
1645160400000|2022-02-18 05:00:00|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|1
1645160410000|2022-02-18 05:00:10|12006.4|11991.4|12006.9|11991.9|12006.9|11991.9|12006.4|11991.4|0
1645160420000|2022-02-18 05:00:20|12007|11992|12007.4|11992.4|12007.4|11992.4|12007|11992|0
1645160500000|2022-02-18 05:01:40|12006.5|11991.5|12006|11991|12006.5|11991.5|12006|11991|1
1645160550000|2022-02-18 05:02:30|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|0
1645160580000|2022-02-18 05:03:00|12006|11991|12006|11991|12006|11991|12006|11991|0
1645160610000|2022-02-18 05:03:30|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|0
1645160660000|2022-02-18 05:04:20|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|0
1645160690000|2022-02-18 05:04:50|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|0
1645160700000|2022-02-18 05:05:00|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|0
1645160710000|2022-02-18 05:05:10|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|1
1645160770000|2022-02-18 05:06:10|12006|11991|12006.9|11991.9|12006.9|11991.9|12006|11991|0
1645160800000|2022-02-18 05:06:40|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|0
1645160820000|2022-02-18 05:07:00|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|12007.4|11992.4|0
1645160850000|2022-02-18 05:07:30|12007.3|11992.3|12005.9|11990.9|12007.3|11992.3|12005.9|11990.9|0
1645160860000|2022-02-18 05:07:40|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|0
1645160870000|2022-02-18 05:07:50|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|2
1645160930000|2022-02-18 05:08:50|12006|11991|12005.9|11990.9|12007.4|11992.4|12005.9|11990.9|0
1645160980000|2022-02-18 05:09:40|12006|11991|12006.9|11991.9|12006.9|11991.9|12006|11991|0
1645161000000|2022-02-18 05:10:00|12005.9|11990.9|12005.4|11990.4|12005.9|11990.9|12005.4|11990.4|0
1645161030000|2022-02-18 05:10:30|12004.5|11989.5|12004.4|11989.4|12004.5|11989.5|12004.4|11989.4|1
1645161080000|2022-02-18 05:11:20|12004.5|11989.5|12006.4|11991.4|12006.9|11991.9|12004.5|11989.5|0
1645161090000|2022-02-18 05:11:30|12005.9|11990.9|12005.4|11990.4|12005.9|11990.9|12005.4|11990.4|0
1645161140000|2022-02-18 05:12:20|12005.5|11990.5|12006.4|11991.4|12006.9|11991.9|12005.5|11990.5|0
1645161190000|2022-02-18 05:13:10|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|1
1645161240000|2022-02-18 05:14:00|12006.6|11991.6|12007.5|11992.5|12007.5|11992.5|12006.6|11991.6|0
1645161260000|2022-02-18 05:14:20|11999.6|11984.6|11999.5|11984.5|11999.6|11984.6|11999.5|11984.5|0
1645161280000|2022-02-18 05:14:40|11999.6|11984.6|11999.6|11984.6|12000.5|11985.5|11999.6|11984.6|0
1645161300000|2022-02-18 05:15:00|12000.5|11985.5|12000|11985|12000.5|11985.5|12000|11985|0
1645161350000|2022-02-18 05:15:50|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|1
1645161360000|2022-02-18 05:16:00|12000.5|11985.5|11998|11983|12000.5|11985.5|11998|11983|0
1645161400000|2022-02-18 05:16:40|11998.1|11983.1|11999.1|11984.1|11999.1|11984.1|11998.1|11983.1|0
1645161420000|2022-02-18 05:17:00|12000|11985|12000|11985|12000|11985|12000|11985|0
1645161430000|2022-02-18 05:17:10|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|0
1645161450000|2022-02-18 05:17:30|11999.6|11984.6|12000.5|11985.5|12000.5|11985.5|11999.6|11984.6|0
1645161510000|2022-02-18 05:18:30|12003.5|11988.5|12003.1|11988.1|12003.5|11988.5|12002.6|11987.6|1
1645161560000|2022-02-18 05:19:20|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|0
1645161600000|2022-02-18 05:20:00|12007|11992|12007|11992|12007|11992|12007|11992|0
1645161610000|2022-02-18 05:20:10|12006.5|11991.5|12010|11995|12010|11995|12006.5|11991.5|0
1645161670000|2022-02-18 05:21:10|12011.9|11996.9|12010.5|11995.5|12011.9|11996.9|12010.5|11995.5|1
1645161690000|2022-02-18 05:21:30|12011.9|11996.9|12011.9|11996.9|12011.9|11996.9|12011.9|11996.9|0
1645161710000|2022-02-18 05:21:50|12012|11997|12012|11997|12012|11997|12012|11997|0
1645161720000|2022-02-18 05:22:00|12013|11998|12012.9|11997.9|12013|11998|12012.9|11997.9|0
1645161730000|2022-02-18 05:22:10|12012|11997|12012|11997|12012|11997|12012|11997|0
1645161750000|2022-02-18 05:22:30|12010.9|11995.9|12010.9|11995.9|12010.9|11995.9|12010.9|11995.9|1
1645161760000|2022-02-18 05:22:40|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|0
1645161770000|2022-02-18 05:22:50|12008.6|11993.6|12008.6|11993.6|12008.6|11993.6|12008.6|11993.6|0
1645161830000|2022-02-18 05:23:50|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|12006.2|11991.2|1
1645161840000|2022-02-18 05:24:00|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|0
1645161880000|2022-02-18 05:24:40|12010.6|11995.6|12008.1|11993.1|12010.6|11995.6|12008.1|11993.1|26
1645161890000|2022-02-18 05:24:50|12007.1|11992.1|12006.6|11991.6|12007.1|11992.1|12006.6|11991.6|0
1645161910000|2022-02-18 05:25:10|12005.1|11990.1|12004.1|11989.1|12005.1|11990.1|12004.1|11989.1|0
1645161970000|2022-02-18 05:26:10|12003.1|11988.1|12003.2|11988.2|12003.2|11988.2|12000.8|11985.8|45
1645161980000|2022-02-18 05:26:20|12006.2|11991.2|12006.1|11991.1|12006.2|11991.2|12006.1|11991.1|1
1645161990000|2022-02-18 05:26:30|12004.7|11989.7|12004.7|11989.7|12004.7|11989.7|12004.7|11989.7|0
1645162000000|2022-02-18 05:26:40|12006.5|11981.5|12004.6|11979.6|12006.5|11981.5|12004.2|11979.2|47
1645162030000|2022-02-18 05:27:10|12004.1|11979.1|12004.1|11979.1|12004.1|11979.1|12004.1|11979.1|0
1645162040000|2022-02-18 05:27:20|12005.6|11980.6|12005.5|11990.5|12008.5|11990.5|12005.5|11980.6|0
1645162050000|2022-02-18 05:27:30|12005|11990|12005|11990|12005|11990|12005|11990|0
1645162080000|2022-02-18 05:28:00|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|0
1645162090000|2022-02-18 05:28:10|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|12008.4|11993.4|0
1645162140000|2022-02-18 05:29:00|||||||||1
1645162190000|2022-02-18 05:29:50|12009.4|11994.4|12009.4|11994.4|12009.4|11994.4|12009.4|11994.4|0
1645162280000|2022-02-18 05:31:20|12012.3|11997.3|12012.3|11997.3|12012.3|11997.3|12012.3|11997.3|0
1645162300000|2022-02-18 05:31:40|||||||||1
1645162460000|2022-02-18 05:34:20|12006.9|11991.9|12009.4|11994.4|12009.4|11994.4|12006.9|11991.9|1
1645162470000|2022-02-18 05:34:30|12010.3|11995.3|12011.3|11996.3|12011.3|11996.3|12010.3|11995.3|0
1645162620000|2022-02-18 05:37:00|12007.4|11992.4|12006.9|11991.9|12007.4|11992.4|12006.9|11991.9|1
1645162630000|2022-02-18 05:37:10|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|0
1645162650000|2022-02-18 05:37:30|12010.8|11985.8|12003.5|11988.5|12010.8|11988.5|12003.5|11985.8|0
1645162660000|2022-02-18 05:37:40|12004|11989|12004|11989|12004|11989|12004|11989|0
1645162780000|2022-02-18 05:39:40|12007.9|11982.9|12004.5|11989.5|12009.4|11989.5|12004.5|11982.9|1
1645162800000|2022-02-18 05:40:00|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|0
1645162940000|2022-02-18 05:42:20|12007.9|11982.9|12003|11988|12007.9|11988|12002.9|11982.9|1
1645162950000|2022-02-18 05:42:30|12003.4|11988.4|12003.4|11988.4|12003.4|11988.4|12003.4|11988.4|0
1645162960000|2022-02-18 05:42:40|12001.4|11986.4|12005.9|11980.9|12005.9|11986.4|12001.4|11980.9|0
1645163080000|2022-02-18 05:44:40|12006|11981|12007.4|11982.4|12007.4|11982.4|12006|11981|0
1645163100000|2022-02-18 05:45:00|12002.3|11987.3|12005.9|11980.9|12005.9|11987.3|12002.3|11980.9|1
1645163250000|2022-02-18 05:47:30|12004|11979|11998.4|11983.4|12004|11983.4|11998.4|11978.9|1
1645163270000|2022-02-18 05:47:50|11998.7|11983.7|12003.4|11988.4|12003.4|11988.4|11998.7|11983.7|0
1645163290000|2022-02-18 05:48:10|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|0
1645163300000|2022-02-18 05:48:20|12003.4|11988.4|12003.4|11988.4|12008.4|11988.4|12003.4|11983.4|0
1645163320000|2022-02-18 05:48:40|12008.5|11983.5|12004.9|11989.9|12008.5|11989.9|12004.9|11983.5|0
1645163340000|2022-02-18 05:49:00|12004.4|11989.4|12004.4|11989.4|12004.4|11989.4|12004.4|11989.4|0
1645163410000|2022-02-18 05:50:10|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|1
1645163420000|2022-02-18 05:50:20|12000.4|11985.4|11999.9|11984.9|12000.4|11985.4|11999.9|11984.9|0
1645163450000|2022-02-18 05:50:50|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|11997.9|11982.9|0
1645163470000|2022-02-18 05:51:10|11998.4|11983.4|11999.9|11984.9|12004.4|11984.9|11998.4|11979.4|0
1645163480000|2022-02-18 05:51:20|12004.9|11979.9|12004.4|11979.4|12004.9|11984.9|11999.4|11979.4|0
1645163520000|2022-02-18 05:52:00|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|11999.5|11984.5|0
1645163530000|2022-02-18 05:52:10|12000.4|11985.4|12000.4|11985.4|12000.4|11985.4|12000.4|11985.4|0
1645163570000|2022-02-18 05:52:50|12003.9|11978.9|12003.9|11978.9|12003.9|11978.9|12003.9|11978.9|1
1645163600000|2022-02-18 05:53:20|12009.3|11971.8|12009.3|11971.8|12009.3|11971.8|12009.3|11971.8|50
1645163620000|2022-02-18 05:53:40|12003.1|11978.1|12003.1|11978.1|12003.1|11978.1|12003.1|11978.1|0
1645163630000|2022-02-18 05:53:50|12004.5|11979.5|12004.5|11979.5|12004.5|11979.5|12004.5|11979.5|0
1645163650000|2022-02-18 05:54:10|12002.1|11977.1|12003.6|11978.6|12003.6|11978.6|12002.1|11977.1|0
1645163660000|2022-02-18 05:54:20|12002.7|11977.7|12002.7|11977.7|12002.7|11982.8|11997.8|11977.7|0
1645163670000|2022-02-18 05:54:30|12001.7|11976.7|12001.7|11976.7|12001.7|11976.7|12001.7|11976.7|0
1645163700000|2022-02-18 05:55:00|11996.8|11981.8|12001.7|11976.7|12002.2|11981.8|11996.8|11976.7|0
1645163710000|2022-02-18 05:55:10|12002.2|11977.2|12002.2|11977.2|12002.2|11977.2|12002.2|11977.2|0
1645163720000|2022-02-18 05:55:20|11997.2|11982.2|12002.7|11977.7|12002.7|11982.2|11997.2|11977.7|0
1645163730000|2022-02-18 05:55:30|12002.2|11977.2|12000.7|11975.7|12002.2|11977.2|12000.7|11975.7|1
1645163740000|2022-02-18 05:55:40|11999.7|11974.7|11999.2|11974.2|11999.7|11974.7|11999.2|11974.2|0
1645163750000|2022-02-18 05:55:50|11999.3|11974.3|12001.2|11976.2|12001.2|11976.2|11999.3|11974.3|0
1645163790000|2022-02-18 05:56:30|12001.3|11976.3|12001.2|11976.2|12001.3|11976.3|12001.2|11976.2|0
1645163880000|2022-02-18 05:58:00|12001.3|11976.3|12001.3|11976.3|12001.3|11976.3|12001.3|11976.3|0
1645163890000|2022-02-18 05:58:10|11998.8|11973.8|11999.7|11974.7|11999.7|11974.7|11998.8|11973.8|1
1645163920000|2022-02-18 05:58:40|11999.8|11974.8|12000.7|11975.7|12000.7|11975.7|11999.8|11974.8|0
1645164050000|2022-02-18 06:00:50|11999.3|11974.3|11999.7|11974.7|11999.7|11974.7|11999.2|11974.2|1
1645164070000|2022-02-18 06:01:10|12000.7|11975.7|12000.7|11975.7|12000.7|11975.7|12000.7|11975.7|0
1645164080000|2022-02-18 06:01:20|12003.1|11978.1|12003.1|11978.1|12003.1|11978.1|12003.1|11978.1|0
1645164200000|2022-02-18 06:03:20|12003.2|11978.2|12003.2|11978.2|12003.2|11978.2|12003.2|11978.2|0
1645164210000|2022-02-18 06:03:30|12000.7|11975.7|12006.4|11968.9|12006.4|11975.7|12000.2|11968.9|1
1645164240000|2022-02-18 06:04:00|12000.7|11975.7|12000.7|11975.7|12000.7|11975.7|12000.7|11975.7|0
1645164260000|2022-02-18 06:04:20|12002.1|11977.1|12005|11980|12005|11980|12002.1|11977.1|0
1645164270000|2022-02-18 06:04:30|12004.6|11979.6|12004.6|11979.6|12004.6|11979.6|12004.6|11979.6|0
1645164340000|2022-02-18 06:05:40|12004|11979|12001.1|11976.1|12004|11979|12001.1|11976.1|0
1645164360000|2022-02-18 06:06:00|12000.2|11975.2|11999.7|11974.7|12000.6|11975.6|11999.7|11974.7|0
1645164370000|2022-02-18 06:06:10|11999.2|11974.2|11998.2|11973.2|11999.2|11974.2|11998.2|11973.2|1
1645164390000|2022-02-18 06:06:30|11998.1|11973.1|11998.1|11973.1|11998.1|11973.1|11998.1|11973.1|0
1645164490000|2022-02-18 06:08:10|11998.2|11973.2|12000|11985|12000|11985|11995.6|11973.2|0
1645164510000|2022-02-18 06:08:30|11999.9|11984.9|11998.5|11983.5|11999.9|11984.9|11998.5|11983.5|0
1645164520000|2022-02-18 06:08:40|11999|11984|12003.6|11978.6|12003.6|11984|11999|11978.6|0
1645164530000|2022-02-18 06:08:50|12004.1|11979.1|12003.6|11978.6|12004.1|11979.1|12003.6|11978.6|1
1645164540000|2022-02-18 06:09:00|12004|11979|12004|11979|12004|11979|12004|11979|0
1645164580000|2022-02-18 06:09:40|12003.6|11978.6|12003.6|11978.6|12003.6|11978.6|12003.6|11978.6|0
1645164600000|2022-02-18 06:10:00|12004|11979|12004|11979|12004|11979|12004|11979|0
1645164630000|2022-02-18 06:10:30|12003.6|11978.6|12003.6|11978.6|12003.6|11978.6|12003.6|11978.6|0
1645164680000|2022-02-18 06:11:20|12000.7|11975.7|12000|11975|12000.7|11975.7|12000|11975|1
1645164690000|2022-02-18 06:11:30|11999.1|11974.1|11998.6|11973.6|11999.1|11974.1|11998.6|11973.6|0
1645164730000|2022-02-18 06:12:10|11999.1|11974.1|11999.1|11974.1|11999.1|11974.1|11999.1|11974.1|0
1645164740000|2022-02-18 06:12:20|12001.6|11976.6|12002.9|11987.9|12003.5|11988.5|11996.7|11976.6|0
1645164750000|2022-02-18 06:12:30|12003|11988|12003|11988|12003|11988|12003|11988|0
1645164770000|2022-02-18 06:12:50|12005.4|11990.4|12009.6|11984.6|12009.6|11990.4|12005.4|11984.6|3
1645164790000|2022-02-18 06:13:10|12006.6|11991.6|12012.7|11987.7|12012.7|11995.1|12005.6|11984.6|0
1645164800000|2022-02-18 06:13:20|12009.1|11994.1|12014.1|11999.1|12014.1|11999.1|12009.1|11988.6|0
1645164810000|2022-02-18 06:13:30|12016.4|12001.4|12019|12004|12022.5|12007.5|12016.4|12001.4|2
1645164840000|2022-02-18 06:14:00|12017|12002|12017|12002|12017|12002|12017|12002|1
1645164860000|2022-02-18 06:14:20|12018.5|12003.5|12019.4|12004.4|12022|12007|12018|12003|0
1645164870000|2022-02-18 06:14:30|12019|12004|12019|12004|12019|12004|12019|12004|0
1645164880000|2022-02-18 06:14:40|12019.5|12004.5|12019|12004|12019.5|12004.5|12019|12004|0
1645164890000|2022-02-18 06:14:50|12021.4|12006.4|12023.8|12008.8|12023.8|12008.8|12021.4|12006.4|0
1645164900000|2022-02-18 06:15:00|12020.9|12005.9|12020.9|12005.9|12020.9|12005.9|12020.9|12005.9|0
1645164930000|2022-02-18 06:15:30|12019|12004|12017.1|12002.1|12019|12004|12017|12002|0
1645164940000|2022-02-18 06:15:40|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|0
1645165000000|2022-02-18 06:16:40|12019|12004|12018.9|12003.9|12019|12004|12018.9|12003.9|1
1645165080000|2022-02-18 06:18:00|12019|12004|12023|12008|12025|12010|12019|12004|3
1645165160000|2022-02-18 06:19:20|12023.5|12008.5|12023.5|12008.5|12023.5|12008.5|12023.5|12008.5|1
1645165170000|2022-02-18 06:19:30|12026|12011|12028|12013|12028|12013|12026|12011|0
1645165180000|2022-02-18 06:19:40|12027.5|12012.5|12029.5|12014.5|12030|12015|12027|12012|0
1645165210000|2022-02-18 06:20:10|12030|12015|12030|12015|12030|12015|12030|12015|0
1645165270000|2022-02-18 06:21:10|12031.6|12016.6|12032.5|12017.5|12032.5|12017.5|12031.6|12016.6|1
1645165300000|2022-02-18 06:21:40|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|18
1645165320000|2022-02-18 06:22:00|12031.1|12016.1|12035.6|12010.6|12035.6|12016.1|12031.1|12010.6|2
1645165330000|2022-02-18 06:22:10|12033.6|12008.6|12032.7|12007.7|12033.6|12008.6|12032.7|12007.7|0
1645165380000|2022-02-18 06:23:00|12032.5|12007.5|12035.2|12010.2|12035.2|12010.2|12029.7|12004.7|0
1645165410000|2022-02-18 06:23:30|12035.7|12010.7|12035.7|12010.7|12035.7|12010.7|12035.7|12010.7|0
1645165420000|2022-02-18 06:23:40|12035.2|12010.2|12035.2|12010.2|12035.2|12010.2|12035.2|12010.2|0
1645165430000|2022-02-18 06:23:50|12035.1|12010.1|12030.1|12015.1|12035.1|12015.1|12030.1|12010.1|0
1645165480000|2022-02-18 06:24:40|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|1
1645165520000|2022-02-18 06:25:20|12029.6|12014.6|12034.1|12019.1|12034.1|12019.1|12029.6|12014.6|0
1645165640000|2022-02-18 06:27:20|12033.9|12018.9|12032|12017|12033.9|12018.9|12032|12017|1
1645165680000|2022-02-18 06:28:00|12033|12018|12034.1|12019.1|12035|12020|12033|12018|0
1645165690000|2022-02-18 06:28:10|12034.5|12019.5|12037.7|12022.7|12037.7|12022.7|12034.5|12019.5|3
1645165710000|2022-02-18 06:28:30|12037.8|12022.8|12038.7|12023.7|12038.7|12023.7|12037.8|12022.8|0
1645165790000|2022-02-18 06:29:50|12037.3|12022.3|12037|12022|12037.3|12022.3|12037|12022|1
1645165800000|2022-02-18 06:30:00|12037.5|12022.5|12036.5|12021.5|12037.5|12022.5|12036|12021|0
1645165810000|2022-02-18 06:30:10|12037|12022|12037|12022|12037|12022|12037|12022|0
1645165830000|2022-02-18 06:30:30|12036|12021|12035.5|12020.5|12036|12021|12035.5|12020.5|0
1645165890000|2022-02-18 06:31:30|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|0
1645165930000|2022-02-18 06:32:10|12034.2|12019.2|12032.7|12017.7|12034.2|12019.2|12032.7|12017.7|0
1645166000000|2022-02-18 06:33:20|12032.2|12017.2|12032.2|12017.2|12032.2|12017.2|12032.2|12017.2|0
1645166010000|2022-02-18 06:33:30|12033.2|12018.2|12033.2|12018.2|12033.2|12018.2|12033.2|12018.2|0
1645166040000|2022-02-18 06:34:00|12038|12023|12039|12024|12039|12024|12038|12023|0
1645166050000|2022-02-18 06:34:10|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|0
1645166060000|2022-02-18 06:34:20|12038.6|12023.6|12037.1|12022.1|12039|12024|12037.1|12022.1|0
1645166180000|2022-02-18 06:36:20|12041|12026|12041|12026|12041|12026|12041|12026|0
1645166210000|2022-02-18 06:36:50|12042.9|12027.9|12043.2|12028.2|12043.2|12028.2|12042.9|12027.9|1
1645166220000|2022-02-18 06:37:00|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|0
1645166230000|2022-02-18 06:37:10|12044.7|12029.7|12047.2|12032.2|12047.2|12032.2|12044.7|12029.7|0
1645166240000|2022-02-18 06:37:20|12048.7|12033.7|12049.2|12034.2|12049.2|12034.2|12048.7|12033.7|0
1645166280000|2022-02-18 06:38:00|12049.1|12034.1|12053.1|12038.1|12054.6|12039.6|12049.1|12034.1|0
1645166290000|2022-02-18 06:38:10|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|0
1645166300000|2022-02-18 06:38:20|12047.6|12032.6|12049.1|12034.1|12049.1|12034.1|12047.6|12032.6|0
1645166310000|2022-02-18 06:38:30|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|0
1645166320000|2022-02-18 06:38:40|12049.8|12034.8|12049.8|12034.8|12049.8|12034.8|12049.8|12034.8|2
1645166330000|2022-02-18 06:38:50|12055.7|12030.7|12055.7|12030.7|12055.7|12030.7|12055.7|12030.7|0
1645166360000|2022-02-18 06:39:20|12051.2|12036.2|12056.2|12031.2|12056.2|12036.2|12051.2|12031.2|0
1645166370000|2022-02-18 06:39:30|12052.7|12037.7|12057.6|12032.6|12057.6|12037.7|12052.7|12032.6|0
1645166380000|2022-02-18 06:39:40|12056.2|12031.2|12056.2|12031.2|12056.2|12031.2|12056.2|12031.2|0
1645166410000|2022-02-18 06:40:10|12056.1|12031.1|12054.2|12029.2|12056.1|12031.1|12054.2|12029.2|0
1645166450000|2022-02-18 06:40:50|12054.1|12029.1|12051.7|12026.7|12054.1|12029.1|12051.7|12026.7|0
1645166460000|2022-02-18 06:41:00|12052.7|12036.7|12051.7|12036.7|12052.7|12037.7|12051.7|12036.7|0
1645166480000|2022-02-18 06:41:20|12056.6|12031.6|12050.7|12035.7|12056.6|12035.7|12050.7|12030.2|0
1645166490000|2022-02-18 06:41:30|12051.7|12036.7|12051.7|12036.7|12051.7|12036.7|12051.7|12036.7|0
1645166500000|2022-02-18 06:41:40|12055.2|12030.2|12055.2|12030.2|12055.2|12030.2|12055.2|12030.2|0
1645166510000|2022-02-18 06:41:50|12051.7|12036.7|12051.7|12036.7|12051.7|12036.7|12051.7|12036.7|0
1645166520000|2022-02-18 06:42:00|12056.6|12031.6|12050.2|12035.2|12056.6|12035.2|12050.2|12031.6|0
1645166530000|2022-02-18 06:42:10|12047.6|12032.6|12049.7|12024.7|12052.6|12032.6|12047.6|12024.7|0
1645166540000|2022-02-18 06:42:20|12049.2|12024.2|12049.2|12024.2|12049.2|12024.2|12049.2|12024.2|0
1645166550000|2022-02-18 06:42:30|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|0
1645166580000|2022-02-18 06:43:00|12049.7|12024.7|12052.7|12027.7|12052.7|12029.7|12044.7|12024.7|0
1645166590000|2022-02-18 06:43:10|12049.6|12034.6|12054.7|12029.7|12054.7|12034.6|12049.6|12028.2|0
1645166700000|2022-02-18 06:45:00|12056.7|12031.7|12056.2|12031.2|12056.7|12031.7|12054.7|12029.7|0
1645166880000|2022-02-18 06:48:00|12051.7|12036.7|12051.7|12036.7|12051.7|12036.7|12051.7|12036.7|0
1645166890000|2022-02-18 06:48:10|12052.7|12037.7|12052.7|12037.7|12052.7|12037.7|12052.7|12037.7|0
1645166910000|2022-02-18 06:48:30|12051.2|12036.2|12051.2|12036.2|12051.2|12036.2|12051.2|12036.2|0
1645167040000|2022-02-18 06:50:40|12053.7|12038.7|12053.7|12038.7|12053.7|12038.7|12053.7|12038.7|0
1645167070000|2022-02-18 06:51:10|12053.6|12038.6|12052.7|12037.7|12053.6|12038.6|12052.7|12037.7|0
1645167100000|2022-02-18 06:51:40|12052.4|12037.4|12047.7|12032.7|12052.4|12037.4|12047.7|12032.7|0
1645167110000|2022-02-18 06:51:50|12045.7|12030.7|12045.7|12030.7|12045.7|12030.7|12045.7|12030.7|0
1645167140000|2022-02-18 06:52:20|12043.7|12028.7|12043.2|12028.2|12043.7|12028.7|12043.2|12028.2|0
1645167150000|2022-02-18 06:52:30|12043.7|12028.7|12043.7|12028.7|12043.7|12028.7|12043.7|12028.7|0
1645167160000|2022-02-18 06:52:40|12051.2|12026.2|12046.2|12031.2|12051.2|12031.7|12046.2|12026.2|0
1645167170000|2022-02-18 06:52:50|12046.3|12031.3|12048.6|12033.6|12048.6|12033.6|12046.3|12031.3|0
1645167180000|2022-02-18 06:53:00|12049.6|12034.6|12049.7|12034.7|12049.7|12034.7|12049.6|12034.6|0
1645167190000|2022-02-18 06:53:10|12054.4|12029.4|12046.6|12031.6|12054.4|12031.6|12046.6|12029.4|0
1645167200000|2022-02-18 06:53:20|12049.7|12024.7|12044.7|12029.7|12049.7|12029.7|12044.7|12024.7|0
1645167210000|2022-02-18 06:53:30|12045.2|12030.2|12045.2|12030.2|12045.2|12030.2|12045.2|12030.2|0
1645167250000|2022-02-18 06:54:10|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|0
1645167270000|2022-02-18 06:54:30|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|0
1645167300000|2022-02-18 06:55:00|12043.7|12028.7|12043.7|12028.7|12043.7|12028.7|12043.7|12028.7|0
1645167380000|2022-02-18 06:56:20|12043.6|12028.6|12042.2|12027.2|12043.6|12028.6|12042.2|12027.2|0
1645167390000|2022-02-18 06:56:30|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|0
1645167470000|2022-02-18 06:57:50|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|0
1645167480000|2022-02-18 06:58:00|12044.2|12029.2|12044.2|12029.2|12044.2|12029.2|12044.2|12029.2|0
1645167500000|2022-02-18 06:58:20|12043.7|12028.7|12043.7|12028.7|12043.7|12028.7|12043.7|12028.7|0
1645167520000|2022-02-18 06:58:40|12043.1|12028.1|12043.1|12028.1|12043.1|12028.1|12043.1|12028.1|0
1645167540000|2022-02-18 06:59:00|12043.7|12028.7|12044.2|12029.2|12044.2|12029.2|12043.7|12028.7|0
1645167590000|2022-02-18 06:59:50|12044.7|12029.7|12043.2|12028.2|12044.7|12029.7|12043.2|12028.2|2
1645167600000|2022-02-18 07:00:00|12044.2|12029.2|12044.2|12029.2|12044.2|12029.2|12043.2|12028.2|0
1645167690000|2022-02-18 07:01:30|12045.7|12030.7|12045.7|12030.7|12045.7|12030.7|12045.7|12030.7|0
1645167730000|2022-02-18 07:02:10|12046.2|12031.2|12046.3|12031.3|12046.3|12031.3|12046.2|12031.2|0
1645167740000|2022-02-18 07:02:20|12048.2|12033.2|12048.7|12033.7|12048.7|12033.7|12048.2|12033.2|0
1645167750000|2022-02-18 07:02:30|12046.2|12031.2|12046.7|12031.7|12046.7|12031.7|12046.2|12031.2|0
1645167760000|2022-02-18 07:02:40|12046.2|12031.2|12046.2|12031.2|12046.2|12031.2|12046.2|12031.2|0
1645167770000|2022-02-18 07:02:50|12046.7|12031.7|12046.7|12031.7|12046.7|12031.7|12046.7|12031.7|0
1645167780000|2022-02-18 07:03:00|12046.6|12031.6|12046.6|12031.6|12046.6|12031.6|12046.6|12031.6|0
1645167790000|2022-02-18 07:03:10|12046.2|12031.2|12046.2|12031.2|12046.2|12031.2|12046.2|12031.2|0
1645167820000|2022-02-18 07:03:40|12046.8|12031.8|12053.4|12038.4|12053.4|12038.4|12046.8|12031.8|2
1645167840000|2022-02-18 07:04:00|12053|12038|12053.9|12038.9|12053.9|12038.9|12050.8|12035.8|4
1645167850000|2022-02-18 07:04:10|12052.5|12037.5|12052.5|12037.5|12052.5|12037.5|12052.5|12037.5|0
1645167870000|2022-02-18 07:04:30|12053.4|12038.4|12052.6|12037.6|12053.5|12038.5|12052.6|12037.6|9
1645167880000|2022-02-18 07:04:40|12052.2|12037.2|12053.5|12038.5|12054.6|12039.6|12052.2|12037.2|10
1645167900000|2022-02-18 07:05:00|12054.5|12039.5|12054.5|12039.5|12054.5|12039.5|12054.5|12039.5|10
1645167920000|2022-02-18 07:05:20|12053.1|12038.1|12052.6|12037.6|12053.1|12038.1|12052.6|12037.6|1
1645167930000|2022-02-18 07:05:30|12053|12038|12053|12038|12053|12038|12053|12038|0
1645167940000|2022-02-18 07:05:40|12059.4|12034.4|12059.4|12034.4|12059.4|12034.4|12059.4|12034.4|5
1645167950000|2022-02-18 07:05:50|12054.6|12039.6|12054.6|12039.6|12054.6|12039.6|12054.6|12039.6|0
1645167970000|2022-02-18 07:06:10|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|0
1645167980000|2022-02-18 07:06:20|12054.9|12039.9|12054.9|12039.9|12054.9|12039.9|12054.9|12039.9|0
1645167990000|2022-02-18 07:06:30|12055.4|12040.4|12055.4|12040.4|12055.4|12040.4|12055.4|12040.4|0
1645168070000|2022-02-18 07:07:50|12049|12034|12059.4|12034.4|12059.4|12034.4|12049|12033.4|0
1645168080000|2022-02-18 07:08:00|12057.9|12032.9|12056.9|12031.9|12059.4|12034.4|12049|12030.5|0
1645168090000|2022-02-18 07:08:10|12047.5|12032.5|12047.5|12032.5|12047.5|12032.5|12047.5|12032.5|0
1645168120000|2022-02-18 07:08:40|12049|12034|12050|12035|12050|12035|12049|12034|0
1645168130000|2022-02-18 07:08:50|12049.5|12034.5|12050.1|12035.1|12050.1|12035.1|12049.1|12034.1|0
1645168140000|2022-02-18 07:09:00|12050.5|12035.5|12050.5|12035.5|12050.5|12035.5|12050.5|12035.5|0
1645168150000|2022-02-18 07:09:10|12044.1|12029.1|12044.1|12029.1|12044.1|12029.1|12044.1|12029.1|0
1645168170000|2022-02-18 07:09:30|12040.8|12025.8|12041.2|12026.2|12041.2|12026.2|12038.8|12023.8|2
1645168180000|2022-02-18 07:09:40|12040.7|12025.7|12041.2|12026.2|12041.2|12026.2|12040.7|12025.7|0
1645168200000|2022-02-18 07:10:00|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|0
1645168210000|2022-02-18 07:10:10|12037.8|12022.8|12038.8|12023.8|12038.8|12023.8|12037.8|12022.8|1
1645168230000|2022-02-18 07:10:30|12042.2|12027.2|12042.2|12027.2|12042.2|12027.2|12042.2|12027.2|1
1645168260000|2022-02-18 07:11:00|12042.4|12027.4|12042.4|12027.4|12042.4|12027.4|12042.4|12027.4|0
1645168270000|2022-02-18 07:11:10|12042.8|12027.8|12036.9|12021.9|12042.8|12027.8|12036.9|12021.9|14
1645168290000|2022-02-18 07:11:30|12041.6|12026.6|12041.5|12026.5|12041.6|12026.6|12041.5|12026.5|1
1645168300000|2022-02-18 07:11:40|12042.5|12027.5|12043.5|12028.5|12043.5|12028.5|12042.5|12027.5|0
1645168310000|2022-02-18 07:11:50|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|6
1645168350000|2022-02-18 07:12:30|12037.5|12022.5|12043.8|12028.8|12043.8|12028.8|12037.5|12022.5|5
1645168360000|2022-02-18 07:12:40|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|0
1645168390000|2022-02-18 07:13:10|12043.7|12028.7|12039.4|12024.4|12044.2|12029.2|12039.4|12024.4|1
1645168400000|2022-02-18 07:13:20|12038.9|12023.9|12038.9|12023.9|12038.9|12023.9|12038.9|12023.9|0
1645168410000|2022-02-18 07:13:30|12036.7|12021.7|12037.7|12022.7|12037.7|12022.7|12036.7|12021.7|0
1645168470000|2022-02-18 07:14:30|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|0
1645168480000|2022-02-18 07:14:40|12034.3|12019.3|12036.3|12021.3|12036.3|12021.3|12034.3|12019.3|0
1645168490000|2022-02-18 07:14:50|||||||||1
1645168500000|2022-02-18 07:15:00|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|0
1645168510000|2022-02-18 07:15:10|12037.8|12022.8|12038.9|12023.9|12038.9|12023.9|12037.8|12022.8|0
1645168520000|2022-02-18 07:15:20|12039.8|12024.8|12043.4|12028.4|12043.4|12028.4|12039.8|12024.8|2
1645168530000|2022-02-18 07:15:30|12043.2|12028.2|12042.7|12027.7|12043.2|12028.2|12042.7|12027.7|0
1645168560000|2022-02-18 07:16:00|12037.3|12022.3|12037.3|12022.3|12037.3|12022.3|12037.3|12022.3|0
1645168580000|2022-02-18 07:16:20|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|0
1645168620000|2022-02-18 07:17:00|12036.9|12021.9|12038.3|12023.3|12038.3|12023.3|12036.9|12021.9|0
1645168630000|2022-02-18 07:17:10|12037.9|12022.9|12037.4|12022.4|12038.8|12023.8|12037.4|12022.4|2
1645168640000|2022-02-18 07:17:20|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|0
1645168650000|2022-02-18 07:17:30|12037.2|12022.2|12038.8|12023.8|12039.2|12024.2|12037.2|12022.2|0
1645168660000|2022-02-18 07:17:40|12038.9|12023.9|12042.8|12027.8|12042.8|12027.8|12038.9|12023.9|1
1645168680000|2022-02-18 07:18:00|12041.3|12026.3|12041.3|12026.3|12041.3|12026.3|12041.3|12026.3|0
1645168690000|2022-02-18 07:18:10|12045.2|12030.2|12045.7|12030.7|12045.7|12030.7|12045.2|12030.2|1
1645168710000|2022-02-18 07:18:30|12046.1|12031.1|12046.1|12031.1|12046.1|12031.1|12046.1|12031.1|0
1645168720000|2022-02-18 07:18:40|12045.9|12030.9|12039.7|12024.7|12045.9|12030.9|12039.7|12024.7|0
1645168740000|2022-02-18 07:19:00|12039.8|12024.8|12039.8|12024.8|12039.8|12024.8|12039.8|12024.8|0
1645168750000|2022-02-18 07:19:10|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|12040.2|12025.2|0
1645168760000|2022-02-18 07:19:20|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|0
1645168770000|2022-02-18 07:19:30|12042.8|12027.8|12042.7|12027.7|12042.8|12027.8|12042.7|12027.7|0
1645168800000|2022-02-18 07:20:00|12041.3|12026.3|12041.3|12026.3|12041.3|12026.3|12041.3|12026.3|0
1645168830000|2022-02-18 07:20:30|12042.7|12027.7|12042.2|12027.2|12042.7|12027.7|12042.2|12027.2|1
1645168840000|2022-02-18 07:20:40|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|0
1645168860000|2022-02-18 07:21:00|12041.7|12026.7|12040.6|12025.6|12041.7|12026.7|12040.6|12025.6|0
1645168900000|2022-02-18 07:21:40|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|0
1645168920000|2022-02-18 07:22:00|12037.7|12022.7|12041.2|12026.2|12041.2|12026.2|12035.3|12020.3|1
1645168940000|2022-02-18 07:22:20|12041.3|12026.3|12043.2|12028.2|12043.2|12028.2|12041.3|12026.3|0
1645168950000|2022-02-18 07:22:30|12043.1|12028.1|12040.7|12025.7|12043.7|12028.7|12040.7|12025.7|0
1645168960000|2022-02-18 07:22:40|12042.1|12027.1|12043.8|12028.8|12043.8|12028.8|12042.1|12027.1|1
1645168970000|2022-02-18 07:22:50|12042.9|12027.9|12042.6|12027.6|12042.9|12027.9|12042.6|12027.6|1
1645168990000|2022-02-18 07:23:10|12042.1|12027.1|12042.1|12027.1|12042.1|12027.1|12042.1|12027.1|0
1645169020000|2022-02-18 07:23:40|12043.1|12028.1|12043.1|12028.1|12043.1|12028.1|12043.1|12028.1|0
1645169100000|2022-02-18 07:25:00|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|0
1645169120000|2022-02-18 07:25:20|12041.6|12026.6|12041.6|12026.6|12041.6|12026.6|12041.6|12026.6|0
1645169130000|2022-02-18 07:25:30|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|0
1645169160000|2022-02-18 07:26:00|12041.6|12026.6|12041|12026|12042.1|12027.1|12041|12026|0
1645169170000|2022-02-18 07:26:10|12040.4|12025.4|12039.6|12024.6|12040.4|12025.4|12037.7|12022.7|0
1645169220000|2022-02-18 07:27:00|12039.5|12024.5|12039.6|12024.6|12039.6|12024.6|12039.5|12024.5|0
1645169240000|2022-02-18 07:27:20|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|12035.6|12020.6|0
1645169250000|2022-02-18 07:27:30|12037|12022|12037|12022|12037|12022|12037|12022|0
1645169260000|2022-02-18 07:27:40|12036.1|12021.1|12036.1|12021.1|12036.1|12021.1|12036.1|12021.1|0
1645169270000|2022-02-18 07:27:50|12035.6|12020.6|12034.6|12019.6|12035.6|12020.6|12034.6|12019.6|0
1645169280000|2022-02-18 07:28:00|12035.6|12020.6|12034.1|12019.1|12035.6|12020.6|12034.1|12019.1|0
1645169300000|2022-02-18 07:28:20|12034|12019|12027.3|12012.3|12034|12019|12027.3|12012.3|0
1645169310000|2022-02-18 07:28:30|12028.2|12013.2|12026.2|12011.2|12028.2|12013.2|12025.7|12010.7|2
1645169340000|2022-02-18 07:29:00|12026.3|12011.3|12032.1|12017.1|12033.9|12018.9|12026.1|12011.1|12
1645169360000|2022-02-18 07:29:20|12033.1|12018.1|12034|12019|12034|12019|12033.1|12018.1|0
1645169370000|2022-02-18 07:29:30|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|0
1645169380000|2022-02-18 07:29:40|12034|12019|12034|12019|12034|12019|12034|12019|0
1645169400000|2022-02-18 07:30:00|12032|12017|12030.1|12015.1|12032|12017|12030.1|12015.1|0
1645169460000|2022-02-18 07:31:00|12031|12016|12031|12016|12031|12016|12031|12016|0
1645169470000|2022-02-18 07:31:10|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|1
1645169490000|2022-02-18 07:31:30|12030|12015|12027.1|12012.1|12030|12015|12027.1|12012.1|0
1645169500000|2022-02-18 07:31:40|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|0
1645169540000|2022-02-18 07:32:20|12026.6|12011.6|12025.2|12010.2|12026.6|12011.6|12025.2|12010.2|2
1645169600000|2022-02-18 07:33:20|12025.6|12010.6|12026.2|12011.2|12029|12014|12025.6|12010.6|0
1645169640000|2022-02-18 07:34:00|12025.7|12010.7|12026.1|12011.1|12026.1|12011.1|12025.7|12010.7|2
1645169650000|2022-02-18 07:34:10|12025.2|12010.2|12026.1|12011.1|12026.6|12011.6|12025.2|12010.2|0
1645169660000|2022-02-18 07:34:20|12026.2|12011.2|12026.6|12011.6|12026.6|12011.6|12026.2|12011.2|0
1645169670000|2022-02-18 07:34:30|12026.1|12011.1|12028.1|12013.1|12028.1|12013.1|12026.1|12011.1|0
1645169680000|2022-02-18 07:34:40|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|0
1645169700000|2022-02-18 07:35:00|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|0
1645169710000|2022-02-18 07:35:10|12027.1|12012.1|12027.1|12012.1|12027.1|12012.1|12027.1|12012.1|0
1645169720000|2022-02-18 07:35:20|12031.5|12016.5|12035.5|12020.5|12035.5|12020.5|12031.5|12016.5|1
1645169730000|2022-02-18 07:35:30|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|0
1645169750000|2022-02-18 07:35:50|12037.4|12022.4|12042.4|12027.4|12042.4|12027.4|12037.4|12022.4|0
1645169770000|2022-02-18 07:36:10|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|0
1645169780000|2022-02-18 07:36:20|12041.9|12026.9|12041.9|12026.9|12041.9|12026.9|12041.9|12026.9|0
1645169790000|2022-02-18 07:36:30|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|0
1645169810000|2022-02-18 07:36:50|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|0
1645169820000|2022-02-18 07:37:00|12042.8|12027.8|12043.8|12028.8|12043.8|12028.8|12042.8|12027.8|0
1645169830000|2022-02-18 07:37:10|12044.2|12029.2|12042.8|12027.8|12044.2|12029.2|12042.8|12027.8|0
1645169840000|2022-02-18 07:37:20|12042.9|12027.9|12037.9|12022.9|12042.9|12027.9|12037.9|12022.9|0
1645169850000|2022-02-18 07:37:30|12038.9|12023.9|12044.1|12029.1|12044.1|12029.1|12038.9|12023.9|1
1645169870000|2022-02-18 07:37:50|12046.4|12031.4|12047.1|12032.1|12047.1|12032.1|12046.4|12031.4|2
1645169880000|2022-02-18 07:38:00|12046.2|12031.2|12045.6|12030.6|12046.2|12031.2|12045.5|12030.5|1
1645169900000|2022-02-18 07:38:20|12046|12031|12046|12031|12046|12031|12046|12031|1
1645169910000|2022-02-18 07:38:30|12045.5|12030.5|12040.5|12025.5|12045.5|12030.5|12040.5|12025.5|0
1645169990000|2022-02-18 07:39:50|12039.1|12024.1|12038|12023|12039.1|12024.1|12038|12023|0
1645170000000|2022-02-18 07:40:00|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|0
1645170010000|2022-02-18 07:40:10|12036.5|12021.5|12039|12024|12039|12024|12036.5|12021.5|0
1645170060000|2022-02-18 07:41:00|12038.9|12023.9|12030.6|12015.6|12038.9|12023.9|12030.6|12015.6|0
1645170100000|2022-02-18 07:41:40|12033.5|12018.5|12033.5|12018.5|12033.5|12018.5|12033.5|12018.5|0
1645170120000|2022-02-18 07:42:00|12033|12018|12032|12017|12033|12018|12032|12017|1
1645170130000|2022-02-18 07:42:10|12033.5|12018.5|12033.5|12018.5|12033.5|12018.5|12033.5|12018.5|0
1645170150000|2022-02-18 07:42:30|12037.4|12022.4|12040.4|12025.4|12040.4|12025.4|12037.4|12022.4|0
1645170160000|2022-02-18 07:42:40|12042.4|12027.4|12040.9|12025.9|12042.4|12027.4|12040.9|12025.9|0
1645170190000|2022-02-18 07:43:10|12041.1|12026.1|12043.9|12028.9|12043.9|12028.9|12041.1|12026.1|0
1645170200000|2022-02-18 07:43:20|12043.4|12028.4|12043.4|12028.4|12043.4|12028.4|12043.4|12028.4|0
1645170210000|2022-02-18 07:43:30|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|0
1645170240000|2022-02-18 07:44:00|12045.4|12020.4|12045.4|12020.4|12045.4|12020.4|12045.4|12020.4|0
1645170260000|2022-02-18 07:44:20|12034.9|12019.9|12034.4|12019.4|12034.9|12019.9|12033.9|12018.9|0
1645170350000|2022-02-18 07:45:50|12034.5|12019.5|12034.4|12019.4|12034.5|12019.5|12034.4|12019.4|0
1645170360000|2022-02-18 07:46:00|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|0
1645170370000|2022-02-18 07:46:10|12032|12017|12032|12017|12032|12017|12032|12017|0
1645170400000|2022-02-18 07:46:40|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|0
1645170420000|2022-02-18 07:47:00|12032.5|12017.5|12033.4|12018.4|12033.4|12018.4|12032.4|12017.4|0
1645170430000|2022-02-18 07:47:10|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|0
1645170460000|2022-02-18 07:47:40|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|0
1645170480000|2022-02-18 07:48:00|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|0
1645170490000|2022-02-18 07:48:10|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|0
1645170580000|2022-02-18 07:49:40|12032.8|12017.8|12029.9|12014.9|12032.8|12017.8|12029.9|12014.9|0
1645170720000|2022-02-18 07:52:00|12030.4|12015.4|12033.4|12018.4|12033.4|12018.4|12030.4|12015.4|3
1645170740000|2022-02-18 07:52:20|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|0
1645170760000|2022-02-18 07:52:40|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|0
1645170780000|2022-02-18 07:53:00|12031|12016|12027|12012|12031.4|12016.4|12027|12012|0
1645170850000|2022-02-18 07:54:10|12028|12013|12028|12013|12028|12013|12028|12013|0
1645170950000|2022-02-18 07:55:50|12027.1|12012.1|12026.9|12011.9|12027.1|12012.1|12026.9|12011.9|15
1645170960000|2022-02-18 07:56:00|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|0
1645171030000|2022-02-18 07:57:10|12024.9|12009.9|12024.9|12009.9|12024.9|12009.9|12024.9|12009.9|0
1645171070000|2022-02-18 07:57:50|12025|12010|12025.9|12010.9|12025.9|12010.9|12025|12010|0
1645171080000|2022-02-18 07:58:00|12026.5|12011.5|12026.9|12011.9|12026.9|12011.9|12025.4|12010.4|4
1645171130000|2022-02-18 07:58:50|12027|12012|12028.9|12013.9|12028.9|12013.9|12027|12012|0
1645171140000|2022-02-18 07:59:00|12028.8|12013.8|12025.3|12010.3|12028.8|12013.8|12025.3|12010.3|0
1645171240000|2022-02-18 08:00:40|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|0
1645171250000|2022-02-18 08:00:50|12027.9|12012.9|12027.9|12012.9|12027.9|12012.9|12026.9|12011.9|2
1645171260000|2022-02-18 08:01:00|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|0
1645171270000|2022-02-18 08:01:10|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|0
1645171320000|2022-02-18 08:02:00|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|0
1645171330000|2022-02-18 08:02:10|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|0
1645171340000|2022-02-18 08:02:20|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|0
1645171370000|2022-02-18 08:02:50|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|0
1645171380000|2022-02-18 08:03:00|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|0
1645171390000|2022-02-18 08:03:10|12025.3|12010.3|12027.2|12012.2|12028.8|12013.8|12025.3|12010.3|1
1645171400000|2022-02-18 08:03:20|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|0
1645171440000|2022-02-18 08:04:00|12025.3|12010.3|12025.3|12010.3|12025.3|12010.3|12025.3|12010.3|0
1645171470000|2022-02-18 08:04:30|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|0
1645171500000|2022-02-18 08:05:00|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|0
1645171510000|2022-02-18 08:05:10|12025.3|12010.3|12025.3|12010.3|12025.3|12010.3|12025.3|12010.3|0
1645171520000|2022-02-18 08:05:20|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|1
1645171530000|2022-02-18 08:05:30|12025.7|12010.7|12030.3|12015.3|12031.7|12016.7|12025.7|12010.7|2
1645171540000|2022-02-18 08:05:40|12031.2|12016.2|12031.2|12016.2|12031.2|12016.2|12031.2|12016.2|0
1645171550000|2022-02-18 08:05:50|12031.7|12016.7|12031.8|12016.8|12031.8|12016.8|12031.7|12016.7|0
1645171560000|2022-02-18 08:06:00|12032.2|12017.2|12031.8|12016.8|12032.2|12017.2|12031.8|12016.8|0
1645171570000|2022-02-18 08:06:10|12031.7|12016.7|12033.7|12018.7|12033.7|12018.7|12031.7|12016.7|0
1645171580000|2022-02-18 08:06:20|12033.2|12018.2|12032.7|12017.7|12033.2|12018.2|12032.7|12017.7|0
1645171590000|2022-02-18 08:06:30|12032.2|12017.2|12032.2|12017.2|12032.2|12017.2|12032.2|12017.2|0
1645171620000|2022-02-18 08:07:00|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|0
1645171640000|2022-02-18 08:07:20|12033.8|12018.8|12033.8|12018.8|12033.8|12018.8|12033.8|12018.8|0
1645171660000|2022-02-18 08:07:40|12032.3|12017.3|12032.3|12017.3|12032.3|12017.3|12032.3|12017.3|0
1645171710000|2022-02-18 08:08:30|12033.3|12018.3|12034.3|12019.3|12034.3|12019.3|12033.3|12018.3|0
1645171720000|2022-02-18 08:08:40|12034.2|12019.2|12034.7|12019.7|12034.7|12019.7|12034.2|12019.2|0
1645171740000|2022-02-18 08:09:00|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|0
1645171750000|2022-02-18 08:09:10|12034.2|12019.2|12034.2|12019.2|12034.2|12019.2|12034.2|12019.2|4
1645171760000|2022-02-18 08:09:20|12034.7|12019.7|12034.7|12019.7|12034.7|12019.7|12034.7|12019.7|0
1645171770000|2022-02-18 08:09:30|12034.2|12019.2|12035.2|12020.2|12035.2|12020.2|12034.2|12019.2|0
1645171780000|2022-02-18 08:09:40|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|0
1645171800000|2022-02-18 08:10:00|12036.1|12021.1|12033.2|12018.2|12036.1|12021.1|12031.7|12016.7|0
1645171810000|2022-02-18 08:10:10|12034.6|12019.6|12035.1|12020.1|12035.1|12020.1|12034.6|12019.6|0
1645171820000|2022-02-18 08:10:20|12032.7|12017.7|12032.7|12017.7|12032.7|12017.7|12032.7|12017.7|0
1645171860000|2022-02-18 08:11:00|12035.1|12020.1|12037|12022|12037|12022|12035.1|12020.1|0
1645171990000|2022-02-18 08:13:10|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|0
1645172130000|2022-02-18 08:15:30|12036.5|12021.5|12036.5|12021.5|12036.5|12021.5|12036.5|12021.5|0
1645172210000|2022-02-18 08:16:50|12034.1|12019.1|12034.1|12019.1|12034.1|12019.1|12034.1|12019.1|0
1645172260000|2022-02-18 08:17:40|12036|12021|12036|12021|12036.5|12021.5|12036|12021|0
1645172270000|2022-02-18 08:17:50|12037.5|12022.5|12038.5|12023.5|12038.5|12023.5|12037.5|12022.5|0
1645172280000|2022-02-18 08:18:00|12038|12023|12036.5|12021.5|12038|12023|12036.5|12021.5|0
1645172290000|2022-02-18 08:18:10|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|0
1645172300000|2022-02-18 08:18:20|12039|12024|12039|12024|12039|12024|12039|12024|0
1645172320000|2022-02-18 08:18:40|12039.5|12024.5|12039.5|12024.5|12039.5|12024.5|12039.5|12024.5|0
1645172330000|2022-02-18 08:18:50|12040.5|12025.5|12040.5|12025.5|12040.5|12025.5|12040.5|12025.5|0
1645172360000|2022-02-18 08:19:20|12041|12026|12041|12026|12041|12026|12041|12026|0
1645172370000|2022-02-18 08:19:30|12040.9|12025.9|12040.4|12025.4|12040.9|12025.9|12040.4|12025.4|1
1645172380000|2022-02-18 08:19:40|12040|12025|12040|12025|12040|12025|12040|12025|1
1645172390000|2022-02-18 08:19:50|12039.1|12024.1|12039.1|12024.1|12039.1|12024.1|12039.1|12024.1|1
1645172400000|2022-02-18 08:20:00|12040.5|12025.5|12040.5|12025.5|12040.5|12025.5|12040|12025|0
1645172410000|2022-02-18 08:20:10|12040.1|12025.1|12040.5|12025.5|12040.5|12025.5|12040|12025|0
1645172470000|2022-02-18 08:21:10|12040|12025|12038.5|12023.5|12040|12025|12038.5|12023.5|0
1645172510000|2022-02-18 08:21:50|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|0
1645172530000|2022-02-18 08:22:10|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|0
1645172550000|2022-02-18 08:22:30|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|0
1645172570000|2022-02-18 08:22:50|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|0
1645172580000|2022-02-18 08:23:00|12034.5|12019.5|12030.1|12015.1|12034.5|12019.5|12030.1|12015.1|0
1645172600000|2022-02-18 08:23:20|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|0
1645172610000|2022-02-18 08:23:30|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|0
1645172620000|2022-02-18 08:23:40|12033|12018|12033|12018|12033|12018|12033|12018|0
1645172640000|2022-02-18 08:24:00|12032|12017|12032|12017|12032|12017|12032|12017|0
1645172660000|2022-02-18 08:24:20|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|0
1645172710000|2022-02-18 08:25:10|12032|12017|12032|12017|12032|12017|12032|12017|0
1645172730000|2022-02-18 08:25:30|12033|12018|12033|12018|12033|12018|12033|12018|0
1645172740000|2022-02-18 08:25:40|12032.9|12017.9|12032|12017|12032.9|12017.9|12032|12017|0
1645172790000|2022-02-18 08:26:30|12032.9|12017.9|12031.5|12016.5|12032.9|12017.9|12031.5|12016.5|0
1645172830000|2022-02-18 08:27:10|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|0
1645172880000|2022-02-18 08:28:00|12031|12016|12031|12016|12031|12016|12031|12016|0
1645172920000|2022-02-18 08:28:40|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|1
1645172930000|2022-02-18 08:28:50|12030.5|12015.5|12031.5|12016.5|12031.5|12016.5|12030.5|12015.5|2
1645172940000|2022-02-18 08:29:00|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|0
1645173030000|2022-02-18 08:30:30|12029.7|12014.7|12033.5|12018.5|12033.5|12018.5|12029.7|12014.7|0
1645173050000|2022-02-18 08:30:50|12034|12019|12033|12018|12034|12019|12033|12018|1
1645173060000|2022-02-18 08:31:00|12033.5|12018.5|12034.5|12019.5|12035|12020|12033.5|12018.5|1
1645173070000|2022-02-18 08:31:10|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|0
1645173080000|2022-02-18 08:31:20|12033.5|12018.5|12033.5|12018.5|12034.5|12019.5|12033.5|12018.5|0
1645173090000|2022-02-18 08:31:30|12034|12019|12032.5|12017.5|12034|12019|12032.5|12017.5|0
1645173210000|2022-02-18 08:33:30|12032|12017|12032.5|12017.5|12032.5|12017.5|12032|12017|0
1645173250000|2022-02-18 08:34:10|12034|12019|12034|12019|12034|12019|12034|12019|0
1645173300000|2022-02-18 08:35:00|12033.9|12018.9|12032.5|12017.5|12033.9|12018.9|12032.5|12017.5|0
1645173310000|2022-02-18 08:35:10|12033.4|12018.4|12032.5|12017.5|12033.4|12018.4|12032.5|12017.5|0
1645173360000|2022-02-18 08:36:00|12032|12017|12032|12017|12032|12017|12032|12017|0
1645173370000|2022-02-18 08:36:10|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|0
1645173390000|2022-02-18 08:36:30|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|0
1645173450000|2022-02-18 08:37:30|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|0
1645173560000|2022-02-18 08:39:20|12031.6|12016.6|12034.4|12019.4|12034.4|12019.4|12031.6|12016.6|0
1645173600000|2022-02-18 08:40:00|12034.9|12019.9|12037.3|12022.3|12037.3|12022.3|12034.9|12019.9|1
1645173610000|2022-02-18 08:40:10|12035.9|12020.9|12037.4|12022.4|12037.4|12022.4|12035.9|12020.9|1
1645173630000|2022-02-18 08:40:30|12039.3|12024.3|12039.3|12024.3|12039.3|12024.3|12039.3|12024.3|1
1645173640000|2022-02-18 08:40:40|12038.4|12023.4|12037.9|12022.9|12038.4|12023.4|12037.9|12022.9|0
1645173660000|2022-02-18 08:41:00|12037.4|12022.4|12033|12018|12037.4|12022.4|12032.5|12017.5|2
1645173690000|2022-02-18 08:41:30|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|0
1645173750000|2022-02-18 08:42:30|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|0
1645173760000|2022-02-18 08:42:40|12033|12018|12033|12018|12033|12018|12033|12018|0
1645173770000|2022-02-18 08:42:50|12032|12017|12032|12017|12032|12017|12032|12017|0
1645173780000|2022-02-18 08:43:00|12033|12018|12033|12018|12033|12018|12033|12018|0
1645173790000|2022-02-18 08:43:10|12033.5|12018.5|12033.5|12018.5|12033.5|12018.5|12033.5|12018.5|0
1645173830000|2022-02-18 08:43:50|12032|12017|12032|12017|12032|12017|12032|12017|0
1645173930000|2022-02-18 08:45:30|12033.6|12018.6|12033.6|12018.6|12033.6|12018.6|12033.6|12018.6|7
1645173970000|2022-02-18 08:46:10|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|0
1645173990000|2022-02-18 08:46:30|12033.6|12018.6|12033.6|12018.6|12033.6|12018.6|12033.6|12018.6|0
1645174030000|2022-02-18 08:47:10|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|0
1645174050000|2022-02-18 08:47:30|12032.6|12017.6|12032.6|12017.6|12032.6|12017.6|12032.6|12017.6|0
1645174060000|2022-02-18 08:47:40|12034|12019|12034|12019|12034|12019|12034|12019|0
1645174080000|2022-02-18 08:48:00|12033.6|12018.6|12033.6|12018.6|12033.6|12018.6|12033.6|12018.6|0
1645174090000|2022-02-18 08:48:10|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|0
1645174100000|2022-02-18 08:48:20|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|0
1645174140000|2022-02-18 08:49:00|12030.2|12015.2|12030.2|12015.2|12030.2|12015.2|12030.2|12015.2|0
1645174240000|2022-02-18 08:50:40|12026.8|12011.8|12026.8|12011.8|12026.8|12011.8|12026.8|12011.8|0
1645174280000|2022-02-18 08:51:20|12026.7|12011.7|12026.3|12011.3|12026.7|12011.7|12026.3|12011.3|0
1645174340000|2022-02-18 08:52:20|12025.3|12010.3|12027.7|12012.7|12027.7|12012.7|12025.3|12010.3|0
1645174350000|2022-02-18 08:52:30|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|0
1645174390000|2022-02-18 08:53:10|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|0
1645174420000|2022-02-18 08:53:40|12036.5|12021.5|12035.6|12020.6|12036.5|12021.5|12035.6|12020.6|13
1645174440000|2022-02-18 08:54:00|12036|12021|12036|12021|12036|12021|12036|12021|0
1645174450000|2022-02-18 08:54:10|12037|12022|12036.5|12021.5|12037|12022|12036.5|12021.5|0
1645174470000|2022-02-18 08:54:30|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|8
1645174480000|2022-02-18 08:54:40|12038|12023|12038|12023|12038|12023|12038|12023|0
1645174500000|2022-02-18 08:55:00|12038.9|12023.9|12038.9|12023.9|12038.9|12023.9|12038.9|12023.9|0
1645174510000|2022-02-18 08:55:10|12038|12023|12038|12023|12038|12023|12038|12023|0
1645174520000|2022-02-18 08:55:20|12040.4|12025.4|12037.9|12022.9|12040.4|12025.4|12037.9|12022.9|37
1645174540000|2022-02-18 08:55:40|12036.9|12021.9|12036.9|12021.9|12036.9|12021.9|12036.9|12021.9|0
1645174550000|2022-02-18 08:55:50|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|0
1645174570000|2022-02-18 08:56:10|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|0
1645174590000|2022-02-18 08:56:30|12033.5|12018.5|12033.5|12018.5|12033.5|12018.5|12033.5|12018.5|0
1645174600000|2022-02-18 08:56:40|12032|12017|12032|12017|12032|12017|12032|12017|0
1645174630000|2022-02-18 08:57:10|12031|12016|12031.1|12016.1|12031.1|12016.1|12027.2|12012.2|0
1645174680000|2022-02-18 08:58:00|12033|12018|12033|12018|12033|12018|12033|12018|0
1645174710000|2022-02-18 08:58:30|12034|12019|12034|12019|12034|12019|12034|12019|0
1645174720000|2022-02-18 08:58:40|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|0
1645174740000|2022-02-18 08:59:00|12033.5|12018.5|12033.5|12018.5|12033.5|12018.5|12033.5|12018.5|1
1645174770000|2022-02-18 08:59:30|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|12032.4|12017.4|0
1645174780000|2022-02-18 08:59:40|||||||||1
1645174790000|2022-02-18 08:59:50|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|0
1645174820000|2022-02-18 09:00:20|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|12032.4|12017.4|0
1645174840000|2022-02-18 09:00:40|12032.6|12017.6|12032.6|12017.6|12032.6|12017.6|12032.6|12017.6|0
1645174870000|2022-02-18 09:01:10|12030.7|12015.7|12030.7|12015.7|12030.7|12015.7|12030.7|12015.7|0
1645174880000|2022-02-18 09:01:20|12029.7|12014.7|12029.2|12014.2|12029.7|12014.7|12029.2|12014.2|0
1645174900000|2022-02-18 09:01:40|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|0
1645174920000|2022-02-18 09:02:00|12032.1|12017.1|12032.1|12017.1|12032.1|12017.1|12032.1|12017.1|0
1645174970000|2022-02-18 09:02:50|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|1
1645175000000|2022-02-18 09:03:20|12033|12018|12031.6|12016.6|12033|12018|12031.6|12016.6|0
1645175010000|2022-02-18 09:03:30|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|1
1645175050000|2022-02-18 09:04:10|12033.5|12018.5|12035.9|12020.9|12035.9|12020.9|12033.5|12018.5|0
1645175080000|2022-02-18 09:04:40|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|0
1645175190000|2022-02-18 09:06:30|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|0
1645175200000|2022-02-18 09:06:40|12035.4|12020.4|12035.4|12020.4|12035.4|12020.4|12035.4|12020.4|0
1645175270000|2022-02-18 09:07:50|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|0
1645175290000|2022-02-18 09:08:10|12031.9|12016.9|12029.5|12014.5|12031.9|12016.9|12029.5|12014.5|0
1645175410000|2022-02-18 09:10:10|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|0
1645175490000|2022-02-18 09:11:30|12033.8|12018.8|12031.4|12016.4|12033.8|12018.8|12031.4|12016.4|0
1645175520000|2022-02-18 09:12:00|12036.9|12011.9|12047.9|12010.4|12047.9|12011.9|12036.9|12009|21
1645175530000|2022-02-18 09:12:10|12046.5|12009|12037.8|12012.8|12046.5|12015.2|12037.8|12009|0
1645175590000|2022-02-18 09:13:10|12039.2|12014.2|12039.2|12014.2|12039.2|12014.2|12039.2|12014.2|0
1645175660000|2022-02-18 09:14:20|12046.1|12008.6|12049|12011.5|12049|12011.5|12046.1|12008.6|0
1645175670000|2022-02-18 09:14:30|12042.8|12017.8|12043.7|12018.7|12043.7|12018.7|12042.8|12017.8|0
1645175680000|2022-02-18 09:14:40|12042.8|12017.8|12042.8|12017.8|12042.8|12017.8|12042.8|12017.8|0
1645175720000|2022-02-18 09:15:20|12039.4|12014.4|12045|12007.5|12045.4|12014.4|12039.4|12007.5|1
1645175730000|2022-02-18 09:15:30|12045.5|12008|12039.1|12014.1|12045.5|12014.1|12039.1|12008|0
1645175740000|2022-02-18 09:15:40|12034|12019|12041.5|12016.5|12041.5|12020.9|12034|12016|0
1645175760000|2022-02-18 09:16:00|12041.4|12016.4|12043.5|12018.5|12043.9|12018.9|12040.5|12015.5|1
1645175820000|2022-02-18 09:17:00|12043.4|12018.4|12031|12016|12043.4|12023.3|12031|12016|0
1645175840000|2022-02-18 09:17:20|12030.9|12015.9|12031.5|12016.5|12031.8|12016.8|12030.8|12015.8|1
1645175850000|2022-02-18 09:17:30|12033|12018|12033|12018|12033|12018|12033|12018|0
1645175860000|2022-02-18 09:17:40|12034.9|12019.9|12034.9|12019.9|12034.9|12019.9|12034.9|12019.9|0
1645175870000|2022-02-18 09:17:50|12041.4|12016.4|12041.4|12016.4|12041.4|12016.4|12041.4|12016.4|50
1645175880000|2022-02-18 09:18:00|12036.3|12021.3|12038.9|12023.9|12038.9|12023.9|12036.1|12021.1|56
1645175890000|2022-02-18 09:18:10|12050.4|12012.9|12044.1|12019.1|12050.4|12019.1|12044.1|12012.9|4
1645175900000|2022-02-18 09:18:20|12038.9|12023.9|12040.1|12025.1|12040.1|12025.1|12038.7|12023.7|0
1645175910000|2022-02-18 09:18:30|12036.4|12021.4|12041.5|12016.5|12041.5|12021.4|12036.4|12016.5|1
1645175920000|2022-02-18 09:18:40|12041.4|12016.4|12036.3|12021.3|12041.4|12021.4|12036.3|12016.4|0
1645175940000|2022-02-18 09:19:00|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|0
1645175960000|2022-02-18 09:19:20|12035.9|12020.9|12036|12021|12036|12021|12035.9|12020.9|0
1645175980000|2022-02-18 09:19:40|12044.3|12019.3|12051.5|12014|12051.5|12019.3|12044.3|12013.1|100
1645176000000|2022-02-18 09:20:00|12045.2|12020.2|12038.6|12023.6|12045.2|12025.1|12038.6|12020.1|0
1645176010000|2022-02-18 09:20:10|12038.5|12023.5|12038.6|12023.6|12038.6|12023.6|12037.6|12022.6|0
1645176060000|2022-02-18 09:21:00|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|0
1645176070000|2022-02-18 09:21:10|12038.2|12023.2|12038.2|12023.2|12038.2|12023.2|12038.2|12023.2|1
1645176140000|2022-02-18 09:22:20|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|0
1645176150000|2022-02-18 09:22:30|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|0
1645176170000|2022-02-18 09:22:50|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|0
1645176180000|2022-02-18 09:23:00|12038|12023|12036.2|12021.2|12039.9|12024.9|12036.2|12021.2|1
1645176190000|2022-02-18 09:23:10|12035.7|12020.7|12035.7|12020.7|12035.7|12020.7|12035.7|12020.7|0
1645176250000|2022-02-18 09:24:10|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|0
1645176330000|2022-02-18 09:25:30|12035.9|12020.9|12037.8|12022.8|12037.8|12022.8|12035.9|12020.9|0
1645176340000|2022-02-18 09:25:40|12036.3|12021.3|12036.8|12021.8|12037.3|12022.3|12036.3|12021.3|0
1645176360000|2022-02-18 09:26:00|12036.7|12021.7|12035.8|12020.8|12036.7|12021.7|12035.8|12020.8|0
1645176420000|2022-02-18 09:27:00|12037.7|12022.7|12033.8|12018.8|12037.7|12022.7|12033.8|12018.8|0
1645176430000|2022-02-18 09:27:10|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|0
1645176460000|2022-02-18 09:27:40|12033.8|12018.8|12033.8|12018.8|12033.8|12018.8|12033.8|12018.8|0
1645176470000|2022-02-18 09:27:50|12035.7|12020.7|12035.7|12020.7|12035.7|12020.7|12035.7|12020.7|0
1645176500000|2022-02-18 09:28:20|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|0
1645176510000|2022-02-18 09:28:30|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|45
1645176520000|2022-02-18 09:28:40|12038|12023|12038|12023|12038|12023|12038|12023|0
1645176580000|2022-02-18 09:29:40|12037.9|12022.9|12037.9|12022.9|12037.9|12022.9|12037.9|12022.9|0
1645176610000|2022-02-18 09:30:10|12038|12023|12038|12023|12038|12023|12038|12023|1
1645176630000|2022-02-18 09:30:30|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|0
1645176640000|2022-02-18 09:30:40|12038|12023|12038|12023|12038|12023|12038|12023|0
1645176660000|2022-02-18 09:31:00|12037|12022|12037|12022|12037|12022|12036.5|12021.5|0
1645176670000|2022-02-18 09:31:10|12036.5|12021.5|12036.5|12021.5|12036.5|12021.5|12036.5|12021.5|0
1645176690000|2022-02-18 09:31:30|12036|12021|12036.5|12021.5|12036.5|12021.5|12036|12021|0
1645176710000|2022-02-18 09:31:50|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|0
1645176760000|2022-02-18 09:32:40|||||||||1
1645176820000|2022-02-18 09:33:40|||||||||1
1645176880000|2022-02-18 09:34:40|||||||||1
1645176930000|2022-02-18 09:35:30|||||||||2
1645176950000|2022-02-18 09:35:50|12036.1|12021.1|12036.6|12021.6|12037.1|12022.1|12036.1|12021.1|2
1645176960000|2022-02-18 09:36:00|12038.1|12023.1|12038|12023|12038.1|12023.1|12038|12023|0
1645176970000|2022-02-18 09:36:10|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|0
1645176990000|2022-02-18 09:36:30|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|0
1645177000000|2022-02-18 09:36:40|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|0
1645177020000|2022-02-18 09:37:00|12038.1|12023.1|12037.1|12022.1|12038.1|12023.1|12037.1|12022.1|0
1645177030000|2022-02-18 09:37:10|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|0
1645177040000|2022-02-18 09:37:20|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|1
1645177050000|2022-02-18 09:37:30|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|0
1645177090000|2022-02-18 09:38:10|12038.1|12023.1|12037.6|12022.6|12038.1|12023.1|12037.6|12022.6|2
1645177190000|2022-02-18 09:39:50|12039|12024|12039|12024|12039|12024|12039|12024|0
1645177250000|2022-02-18 09:40:50|12039.1|12024.1|12039.6|12024.6|12039.6|12024.6|12039.1|12024.1|0
1645177260000|2022-02-18 09:41:00|12039.1|12024.1|12037.6|12022.6|12039.6|12024.6|12037.6|12022.6|7
1645177290000|2022-02-18 09:41:30|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|17
1645177300000|2022-02-18 09:41:40|12037.9|12022.9|12040.9|12025.9|12040.9|12025.9|12037.9|12022.9|6
1645177320000|2022-02-18 09:42:00|12041|12026|12041|12026|12041|12026|12041|12026|0
1645177330000|2022-02-18 09:42:10|12041.5|12026.5|12040.5|12025.5|12041.5|12026.5|12040.5|12025.5|0
1645177360000|2022-02-18 09:42:40|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|0
1645177370000|2022-02-18 09:42:50|||||||||1
1645177390000|2022-02-18 09:43:10|12042|12027|12042|12027|12042|12027|12042|12027|0
1645177400000|2022-02-18 09:43:20|12041.9|12026.9|12041.9|12026.9|12041.9|12026.9|12041.9|12026.9|2
1645177430000|2022-02-18 09:43:50|12042|12027|12042|12027|12042|12027|12042|12027|0
1645177450000|2022-02-18 09:44:10|12041|12026|12041|12026|12041|12026|12041|12026|0
1645177470000|2022-02-18 09:44:30|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|0
1645177490000|2022-02-18 09:44:50|||||||||1
1645177560000|2022-02-18 09:46:00|12041|12026|12038|12023|12041|12026|12038|12023|0
1645177570000|2022-02-18 09:46:10|12036.5|12021.5|12036.5|12021.5|12036.5|12021.5|12036.5|12021.5|0
1645177580000|2022-02-18 09:46:20|12036|12021|12036|12021|12036|12021|12036|12021|0
1645177600000|2022-02-18 09:46:40|||||||||1
1645177710000|2022-02-18 09:48:30|||||||||1
1645177800000|2022-02-18 09:50:00|12036.1|12021.1|12036.5|12021.5|12037|12022|12036.1|12021.1|0
1645177820000|2022-02-18 09:50:20|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|1
1645177880000|2022-02-18 09:51:20|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|0
1645177900000|2022-02-18 09:51:40|12038.6|12023.6|12037.6|12022.6|12038.7|12023.7|12037.6|12022.6|1
1645177920000|2022-02-18 09:52:00|12037.1|12022.1|12036.6|12021.6|12037.1|12022.1|12036.6|12021.6|0
1645177930000|2022-02-18 09:52:10|||||||||1
1645177980000|2022-02-18 09:53:00|12037.6|12022.6|12036.6|12021.6|12037.6|12022.6|12036.6|12021.6|0
1645178030000|2022-02-18 09:53:50|12035.7|12020.7|12035.5|12020.5|12035.7|12020.7|12035.5|12020.5|1
1645178040000|2022-02-18 09:54:00|12035|12020|12035|12020|12035|12020|12035|12020|1
1645178080000|2022-02-18 09:54:40|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|0
1645178100000|2022-02-18 09:55:00|12036.1|12021.1|12035.6|12020.6|12036.1|12021.1|12035.6|12020.6|0
1645178150000|2022-02-18 09:55:50|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|1
1645178160000|2022-02-18 09:56:00|12036|12021|12036|12021|12036|12021|12036|12021|0
1645178170000|2022-02-18 09:56:10|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|0
1645178180000|2022-02-18 09:56:20|12035.4|12020.4|12034.4|12019.4|12035.4|12020.4|12034.4|12019.4|0
1645178190000|2022-02-18 09:56:30|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|0
1645178210000|2022-02-18 09:56:50|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|0
1645178230000|2022-02-18 09:57:10|12033|12018|12032.8|12017.8|12033|12018|12032.8|12017.8|2
1645178270000|2022-02-18 09:57:50|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|0
1645178300000|2022-02-18 09:58:20|12033.8|12018.8|12033.8|12018.8|12033.8|12018.8|12033.8|12018.8|1
1645178320000|2022-02-18 09:58:40|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|0
1645178330000|2022-02-18 09:58:50|12033.8|12018.8|12034.5|12019.5|12034.5|12019.5|12033.3|12018.3|1
1645178340000|2022-02-18 09:59:00|12034.4|12019.4|12034.9|12019.9|12034.9|12019.9|12034.4|12019.4|0
1645178410000|2022-02-18 10:00:10|12032.9|12017.9|12033.9|12018.9|12034.9|12019.9|12032.9|12017.9|0
1645178420000|2022-02-18 10:00:20|12034.9|12019.9|12035.4|12020.4|12035.4|12020.4|12034.9|12019.9|0
1645178430000|2022-02-18 10:00:30|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|0
1645178480000|2022-02-18 10:01:20|||||||||1
1645178570000|2022-02-18 10:02:50|12038|12023|12038|12023|12038|12023|12038|12023|0
1645178580000|2022-02-18 10:03:00|12038.5|12023.5|12039|12024|12039|12024|12038.5|12023.5|0
1645178600000|2022-02-18 10:03:20|||||||||1
1645178610000|2022-02-18 10:03:30|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|0
1645178620000|2022-02-18 10:03:40|12041.4|12026.4|12041.4|12026.4|12041.4|12026.4|12041.4|12026.4|0
1645178650000|2022-02-18 10:04:10|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|0
1645178660000|2022-02-18 10:04:20|12044|12029|12043.1|12028.1|12044|12029|12043.1|12028.1|5
1645178670000|2022-02-18 10:04:30|12043.6|12028.6|12044|12029|12044.1|12029.1|12043.6|12028.6|1
1645178700000|2022-02-18 10:05:00|12044.5|12029.5|12045|12030|12045|12030|12044.5|12029.5|0
1645178810000|2022-02-18 10:06:50|12044.5|12029.5|12041|12026|12044.5|12029.5|12041|12026|0
1645178820000|2022-02-18 10:07:00|12039.5|12024.5|12040.5|12025.5|12040.5|12025.5|12039.5|12024.5|1
1645178840000|2022-02-18 10:07:20|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|0
1645178850000|2022-02-18 10:07:30|12039|12024|12039|12024|12039|12024|12039|12024|0
1645178870000|2022-02-18 10:07:50|12038.5|12023.5|12038.5|12023.5|12039|12024|12038.5|12023.5|0
1645178880000|2022-02-18 10:08:00|12039|12024|12039|12024|12039|12024|12039|12024|0
1645178900000|2022-02-18 10:08:20|12038|12023|12038|12023|12038|12023|12038|12023|0
1645178930000|2022-02-18 10:08:50|||||||||1
1645178940000|2022-02-18 10:09:00|12037.5|12022.5|12037.4|12022.4|12037.5|12022.5|12037.4|12022.4|0
1645178980000|2022-02-18 10:09:40|12037.3|12022.3|12037.3|12022.3|12037.3|12022.3|12037.3|12022.3|0
1645178990000|2022-02-18 10:09:50|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|0
1645179040000|2022-02-18 10:10:40|||||||||1
1645179060000|2022-02-18 10:11:00|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|0
1645179070000|2022-02-18 10:11:10|12035.4|12020.4|12035.4|12020.4|12035.4|12020.4|12035.4|12020.4|0
1645179080000|2022-02-18 10:11:20|12034.9|12019.9|12032.9|12017.9|12034.9|12019.9|12032.9|12017.9|0
1645179100000|2022-02-18 10:11:40|||||||||1
1645179120000|2022-02-18 10:12:00|12032.8|12017.8|12030.9|12015.9|12032.8|12017.8|12030.9|12015.9|0
1645179230000|2022-02-18 10:13:50|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|0
1645179260000|2022-02-18 10:14:20|||||||||1
1645179270000|2022-02-18 10:14:30|12032.3|12017.3|12032.3|12017.3|12032.3|12017.3|12032.3|12017.3|0
1645179320000|2022-02-18 10:15:20|12032.4|12017.4|12032.9|12017.9|12032.9|12017.9|12032.4|12017.4|0
1645179370000|2022-02-18 10:16:10|||||||||1
1645179390000|2022-02-18 10:16:30|12032.8|12017.8|12035.3|12020.3|12035.3|12020.3|12032.8|12017.8|0
1645179400000|2022-02-18 10:16:40|12035.8|12020.8|12037.4|12022.4|12037.4|12022.4|12035.8|12020.8|1
1645179420000|2022-02-18 10:17:00|12036.9|12021.9|12032.9|12017.9|12036.9|12021.9|12032.9|12017.9|0
1645179430000|2022-02-18 10:17:10|12033|12018|12033|12018|12033|12018|12033|12018|0
1645179450000|2022-02-18 10:17:30|12032.9|12017.9|12031.5|12016.5|12032.9|12017.9|12031.5|12016.5|0
1645179460000|2022-02-18 10:17:40|12032|12017|12032|12017|12032|12017|12032|12017|0
1645179470000|2022-02-18 10:17:50|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|0
1645179480000|2022-02-18 10:18:00|12032|12017|12032|12017|12032|12017|12032|12017|1
1645179500000|2022-02-18 10:18:20|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|0
1645179540000|2022-02-18 10:19:00|12032|12017|12032|12017|12032|12017|12032|12017|0
1645179590000|2022-02-18 10:19:50|||||||||1
1645179640000|2022-02-18 10:20:40|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|0
1645179650000|2022-02-18 10:20:50|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|0
1645179710000|2022-02-18 10:21:50|||||||||1
1645179720000|2022-02-18 10:22:00|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|0
1645179760000|2022-02-18 10:22:40|||||||||1
1645179850000|2022-02-18 10:24:10|12030|12015|12030|12015|12030|12015|12030|12015|0
1645179870000|2022-02-18 10:24:30|||||||||1
1645179920000|2022-02-18 10:25:20|12029.9|12014.9|12029.9|12014.9|12029.9|12014.9|12029.9|12014.9|0
1645179930000|2022-02-18 10:25:30|12031.4|12016.4|12029.9|12014.9|12031.5|12016.5|12029.9|12014.9|0
1645179940000|2022-02-18 10:25:40|12029.5|12014.5|12029.9|12014.9|12030|12015|12029.5|12014.5|2
1645179980000|2022-02-18 10:26:20|12030|12015|12030|12015|12030|12015|12030|12015|0
1645180020000|2022-02-18 10:27:00|12032.5|12017.5|12033|12018|12033|12018|12032.4|12017.4|0
1645180030000|2022-02-18 10:27:10|12033.5|12018.5|12034|12019|12034|12019|12033.5|12018.5|0
1645180040000|2022-02-18 10:27:20|12034.5|12019.5|12034|12019|12034.5|12019.5|12034|12019|1
1645180090000|2022-02-18 10:28:10|12036|12021|12036|12021|12036|12021|12036|12021|0
1645180150000|2022-02-18 10:29:10|||||||||1
1645180160000|2022-02-18 10:29:20|12036.1|12021.1|12036|12021|12036.5|12021.5|12036|12021|0
1645180180000|2022-02-18 10:29:40|12029.9|12014.9|12028.5|12013.5|12029.9|12014.9|12028.1|12013.1|1
1645180190000|2022-02-18 10:29:50|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|0
1645180200000|2022-02-18 10:30:00|12027.1|12012.1|12023.6|12008.6|12027.1|12012.1|12023.6|12008.6|0
1645180260000|2022-02-18 10:31:00|12023.5|12008.5|12023.5|12008.5|12023.5|12008.5|12023.5|12008.5|2
1645180280000|2022-02-18 10:31:20|12023.4|12008.4|12023.4|12008.4|12023.5|12008.5|12023.4|12008.4|0
1645180290000|2022-02-18 10:31:30|12023.5|12008.5|12023.5|12008.5|12023.5|12008.5|12023.5|12008.5|0
1645180320000|2022-02-18 10:32:00|12024|12009|12023|12008|12024|12009|12023|12008|0
1645180350000|2022-02-18 10:32:30|12023.1|12008.1|12024.5|12009.5|12024.5|12009.5|12023.1|12008.1|0
1645180370000|2022-02-18 10:32:50|12025|12010|12025.5|12010.5|12025.5|12010.5|12025|12010|1
1645180480000|2022-02-18 10:34:40|12026.5|12011.5|12026.5|12011.5|12026.5|12011.5|12026.5|12011.5|1
1645180500000|2022-02-18 10:35:00|12027|12012|12027.9|12012.9|12027.9|12012.9|12027|12012|0
1645180510000|2022-02-18 10:35:10|12028|12013|12028|12013|12028|12013|12028|12013|0
1645180540000|2022-02-18 10:35:40|12027.5|12012.5|12027|12012|12027.5|12012.5|12026.9|12011.9|0
1645180550000|2022-02-18 10:35:50|12028.4|12013.4|12028.6|12013.6|12028.6|12013.6|12028.4|12013.4|1
1645180560000|2022-02-18 10:36:00|12031.8|12016.8|12031.8|12016.8|12031.8|12016.8|12031.8|12016.8|13
1645180570000|2022-02-18 10:36:10|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|1
1645180580000|2022-02-18 10:36:20|12033.2|12018.2|12030.1|12015.1|12033.2|12018.2|12029.6|12014.6|6
1645180590000|2022-02-18 10:36:30|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|0
1645180600000|2022-02-18 10:36:40|12034.2|12019.2|12035.2|12020.2|12035.2|12020.2|12033.7|12018.7|20
1645180610000|2022-02-18 10:36:50|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|0
1645180640000|2022-02-18 10:37:20|12033.2|12018.2|12031.2|12016.2|12033.2|12018.2|12031.2|12016.2|0
1645180650000|2022-02-18 10:37:30|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|0
1645180660000|2022-02-18 10:37:40|12029.3|12014.3|12032.4|12017.4|12032.4|12017.4|12027.2|12012.2|1
1645180670000|2022-02-18 10:37:50|12032.9|12017.9|12033.9|12018.9|12033.9|12018.9|12032.9|12017.9|3
1645180740000|2022-02-18 10:39:00|12032.9|12017.9|12035.4|12020.4|12035.4|12020.4|12032.9|12017.9|5
1645180750000|2022-02-18 10:39:10|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|0
1645180760000|2022-02-18 10:39:20|12029.9|12014.9|12030|12015|12030|12015|12029.9|12014.9|3
1645180780000|2022-02-18 10:39:40|12032|12017|12032|12017|12032|12017|12032|12017|0
1645180810000|2022-02-18 10:40:10|12032.1|12017.1|12032.1|12017.1|12032.1|12017.1|12032.1|12017.1|0
1645180820000|2022-02-18 10:40:20|12032.5|12017.5|12033.5|12018.5|12033.5|12018.5|12032.5|12017.5|1
1645180830000|2022-02-18 10:40:30|12032.6|12017.6|12035.1|12020.1|12035.1|12020.1|12032.6|12017.6|0
1645180860000|2022-02-18 10:41:00|12036|12021|12036|12021|12036|12021|12036|12021|0
1645180870000|2022-02-18 10:41:10|12035.5|12020.5|12035.6|12020.6|12035.6|12020.6|12035.5|12020.5|0
1645180930000|2022-02-18 10:42:10|12035.5|12020.5|12033.5|12018.5|12035.6|12020.6|12033.5|12018.5|1
1645180950000|2022-02-18 10:42:30|12031.6|12016.6|12032.6|12017.6|12032.6|12017.6|12031.6|12016.6|0
1645180980000|2022-02-18 10:43:00|12033.1|12018.1|12034.1|12019.1|12034.1|12019.1|12033.1|12018.1|0
1645180990000|2022-02-18 10:43:10|12035.1|12020.1|12035.6|12020.6|12035.6|12020.6|12035.1|12020.1|0
1645181030000|2022-02-18 10:43:50|12035.7|12020.7|12037.2|12022.2|12037.2|12022.2|12035.7|12020.7|0
1645181040000|2022-02-18 10:44:00|12037.1|12022.1|12038.1|12023.1|12038.1|12023.1|12037.1|12022.1|1
1645181080000|2022-02-18 10:44:40|12038|12023|12036.6|12021.6|12038|12023|12036.1|12021.1|0
1645181090000|2022-02-18 10:44:50|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|12037.1|12022.1|0
1645181100000|2022-02-18 10:45:00|12037.7|12022.7|12038.6|12023.6|12038.6|12023.6|12037.7|12022.7|0
1645181110000|2022-02-18 10:45:10|12037.1|12022.1|12036.6|12021.6|12037.1|12022.1|12036.6|12021.6|0
1645181120000|2022-02-18 10:45:20|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|0
1645181130000|2022-02-18 10:45:30|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|0
1645181150000|2022-02-18 10:45:50|12039.1|12024.1|12039.1|12024.1|12039.1|12024.1|12039.1|12024.1|2
1645181210000|2022-02-18 10:46:50|12039.2|12024.2|12039.2|12024.2|12039.2|12024.2|12039.2|12024.2|0
1645181230000|2022-02-18 10:47:10|12037.2|12022.2|12036.7|12021.7|12037.6|12022.6|12036.7|12021.7|0
1645181260000|2022-02-18 10:47:40|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|1
1645181270000|2022-02-18 10:47:50|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|0
1645181290000|2022-02-18 10:48:10|12037.2|12022.2|12038.1|12023.1|12038.1|12023.1|12037.2|12022.2|0
1645181300000|2022-02-18 10:48:20|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|0
1645181320000|2022-02-18 10:48:40|12039.2|12024.2|12039.2|12024.2|12039.2|12024.2|12039.2|12024.2|0
1645181330000|2022-02-18 10:48:50|12039.7|12024.7|12040.7|12025.7|12040.7|12025.7|12039.7|12024.7|0
1645181340000|2022-02-18 10:49:00|12041.7|12026.7|12042.2|12027.2|12042.2|12027.2|12041.7|12026.7|0
1645181370000|2022-02-18 10:49:30|||||||||2
1645181380000|2022-02-18 10:49:40|12041.7|12026.7|12041.7|12026.7|12041.7|12026.7|12041.7|12026.7|0
1645181410000|2022-02-18 10:50:10|12041.2|12026.2|12041.2|12026.2|12041.2|12026.2|12041.2|12026.2|0
1645181420000|2022-02-18 10:50:20|12041.7|12026.7|12041.2|12026.2|12042.2|12027.2|12041.2|12026.2|0
1645181430000|2022-02-18 10:50:30|12042.2|12027.2|12042.2|12027.2|12042.2|12027.2|12042.2|12027.2|0
1645181440000|2022-02-18 10:50:40|12041.7|12026.7|12041.7|12026.7|12041.7|12026.7|12041.7|12026.7|0
1645181450000|2022-02-18 10:50:50|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|0
1645181470000|2022-02-18 10:51:10|12041.7|12026.7|12041.7|12026.7|12041.7|12026.7|12041.7|12026.7|0
1645181480000|2022-02-18 10:51:20|||||||||1
1645181520000|2022-02-18 10:52:00|12041.5|12026.5|12037.3|12022.3|12041.5|12026.5|12037.3|12022.3|0
1645181540000|2022-02-18 10:52:20|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|0
1645181550000|2022-02-18 10:52:30|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|0
1645181580000|2022-02-18 10:53:00|12035.3|12020.3|12035.8|12020.8|12035.8|12020.8|12035.3|12020.3|2
1645181590000|2022-02-18 10:53:10|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|1
1645181600000|2022-02-18 10:53:20|12035.8|12020.8|12034.8|12019.8|12035.8|12020.8|12034.8|12019.8|1
1645181690000|2022-02-18 10:54:50|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|1
1645181700000|2022-02-18 10:55:00|12034.9|12019.9|12036.9|12021.9|12037.3|12022.3|12034.9|12019.9|1
1645181710000|2022-02-18 10:55:10|12037.3|12022.3|12037.3|12022.3|12037.3|12022.3|12037.3|12022.3|0
1645181720000|2022-02-18 10:55:20|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|0
1645181730000|2022-02-18 10:55:30|12037.4|12022.4|12036.9|12021.9|12037.4|12022.4|12036.9|12021.9|0
1645181740000|2022-02-18 10:55:40|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|0
1645181760000|2022-02-18 10:56:00|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|12033.4|12018.4|0
1645181810000|2022-02-18 10:56:50|||||||||1
1645181850000|2022-02-18 10:57:30|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|0
1645181920000|2022-02-18 10:58:40|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|0
1645181930000|2022-02-18 10:58:50|||||||||1
1645182000000|2022-02-18 11:00:00|12033.4|12018.4|12033.5|12018.5|12033.5|12018.5|12033.4|12018.4|0
1645182010000|2022-02-18 11:00:10|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|0
1645182040000|2022-02-18 11:00:40|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|1
1645182100000|2022-02-18 11:01:40|12033|12018|12033|12018|12033|12018|12033|12018|0
1645182130000|2022-02-18 11:02:10|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|1
1645182150000|2022-02-18 11:02:30|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|1
1645182160000|2022-02-18 11:02:40|12033|12018|12033|12018|12033|12018|12033|12018|0
1645182170000|2022-02-18 11:02:50|12033.5|12018.5|12034|12019|12034|12019|12033.5|12018.5|0
1645182180000|2022-02-18 11:03:00|12034.5|12019.5|12037|12022|12037|12022|12034.5|12019.5|0
1645182190000|2022-02-18 11:03:10|12036.9|12021.9|12036.8|12021.8|12036.9|12021.9|12036.8|12021.8|1
1645182220000|2022-02-18 11:03:40|12036.3|12021.3|12036.3|12021.3|12036.3|12021.3|12036.3|12021.3|0
1645182240000|2022-02-18 11:04:00|12037.8|12022.8|12037.3|12022.3|12037.8|12022.8|12037.3|12022.3|0
1645182250000|2022-02-18 11:04:10|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|0
1645182260000|2022-02-18 11:04:20|12037.8|12022.8|12036.8|12021.8|12037.8|12022.8|12036.8|12021.8|0
1645182310000|2022-02-18 11:05:10|12036.9|12021.9|12036.8|12021.8|12037.3|12022.3|12036.8|12021.8|0
1645182320000|2022-02-18 11:05:20|12036.9|12021.9|12037.4|12022.4|12037.4|12022.4|12036.9|12021.9|0
1645182330000|2022-02-18 11:05:30|12037.9|12022.9|12037.9|12022.9|12037.9|12022.9|12037.9|12022.9|0
1645182350000|2022-02-18 11:05:50|12038.4|12023.4|12039.4|12024.4|12039.4|12024.4|12038.4|12023.4|0
1645182360000|2022-02-18 11:06:00|12039.9|12024.9|12040.8|12025.8|12040.8|12025.8|12039.9|12024.9|0
1645182370000|2022-02-18 11:06:10|12041.3|12026.3|12040.3|12025.3|12041.3|12026.3|12040.3|12025.3|1
1645182380000|2022-02-18 11:06:20|12040.8|12025.8|12040.8|12025.8|12040.8|12025.8|12040.8|12025.8|0
1645182390000|2022-02-18 11:06:30|12041.9|12026.9|12041.4|12026.4|12042.8|12027.8|12041.4|12026.4|0
1645182400000|2022-02-18 11:06:40|12043.4|12028.4|12043.4|12028.4|12043.4|12028.4|12043.4|12028.4|0
1645182440000|2022-02-18 11:07:20|12044.4|12029.4|12043.9|12028.9|12044.4|12029.4|12042.4|12027.4|0
1645182480000|2022-02-18 11:08:00|12043.4|12028.4|12041.9|12026.9|12043.4|12028.4|12041.9|12026.9|1
1645182500000|2022-02-18 11:08:20|12042.1|12027.1|12045.9|12030.9|12045.9|12030.9|12042.1|12027.1|0
1645182530000|2022-02-18 11:08:50|12046|12031|12046.9|12031.9|12047.4|12032.4|12046|12031|0
1645182540000|2022-02-18 11:09:00|12046.4|12031.4|12047.4|12032.4|12047.4|12032.4|12044.4|12029.4|0
1645182570000|2022-02-18 11:09:30|12047.5|12032.5|12047.5|12032.5|12047.5|12032.5|12047.5|12032.5|1
1645182590000|2022-02-18 11:09:50|12047.4|12032.4|12047|12032|12047.4|12032.4|12047|12032|1
1645182690000|2022-02-18 11:11:30|12048|12033|12048|12033|12048|12033|12048|12033|0
1645182700000|2022-02-18 11:11:40|||||||||1
1645182730000|2022-02-18 11:12:10|12045.5|12030.5|12044|12029|12045.5|12030.5|12044|12029|0
1645182740000|2022-02-18 11:12:20|12043.5|12028.5|12043.5|12028.5|12043.5|12028.5|12043.5|12028.5|0
1645182750000|2022-02-18 11:12:30|12043|12028|12043|12028|12043|12028|12043|12028|0
1645182760000|2022-02-18 11:12:40|12042|12027|12042|12027|12042|12027|12042|12027|0
1645182770000|2022-02-18 11:12:50|12042.1|12027.1|12043|12028|12043|12028|12042.1|12027.1|0
1645182780000|2022-02-18 11:13:00|12043.1|12028.1|12044.5|12029.5|12044.5|12029.5|12043.1|12028.1|0
1645182790000|2022-02-18 11:13:10|12044.6|12029.6|12044.9|12029.9|12045.5|12030.5|12044.6|12029.6|2
1645182800000|2022-02-18 11:13:20|12043.9|12028.9|12043.9|12028.9|12043.9|12028.9|12043.9|12028.9|0
1645182820000|2022-02-18 11:13:40|12044|12029|12044|12029|12044|12029|12043.9|12028.9|0
1645182830000|2022-02-18 11:13:50|12046|12031|12046.5|12031.5|12046.5|12031.5|12046|12031|0
1645182840000|2022-02-18 11:14:00|12047|12032|12047|12032|12047|12032|12047|12032|0
1645182860000|2022-02-18 11:14:20|12046.9|12031.9|12046.5|12031.5|12046.9|12031.9|12046.5|12031.5|0
1645182920000|2022-02-18 11:15:20|12046|12031|12046|12031|12046|12031|12046|12031|1
1645183020000|2022-02-18 11:17:00|12045.5|12030.5|12042.5|12027.5|12045.5|12030.5|12042.5|12027.5|0
1645183040000|2022-02-18 11:17:20|12043|12028|12042.5|12027.5|12043|12028|12042.5|12027.5|1
1645183070000|2022-02-18 11:17:50|12044.5|12029.5|12045.5|12030.5|12045.5|12030.5|12044.5|12029.5|0
1645183110000|2022-02-18 11:18:30|12046|12031|12046|12031|12046|12031|12046|12031|0
1645183140000|2022-02-18 11:19:00|12045.5|12030.5|12045.5|12030.5|12045.5|12030.5|12045.5|12030.5|1
1645183150000|2022-02-18 11:19:10|12046|12031|12046|12031|12046|12031|12046|12031|0
1645183210000|2022-02-18 11:20:10|||||||||1
1645183230000|2022-02-18 11:20:30|12045.9|12030.9|12045.4|12030.4|12045.9|12030.9|12045.4|12030.4|1
1645183260000|2022-02-18 11:21:00|12045.5|12030.5|12046.9|12031.9|12046.9|12031.9|12045.5|12030.5|0
1645183270000|2022-02-18 11:21:10|12046.4|12031.4|12046.4|12031.4|12047.4|12032.4|12046.4|12031.4|0
1645183280000|2022-02-18 11:21:20|12046.7|12031.7|12051.4|12036.4|12051.4|12036.4|12046.7|12031.7|0
1645183290000|2022-02-18 11:21:30|12051.9|12036.9|12051.9|12036.9|12051.9|12036.9|12051.9|12036.9|0
1645183320000|2022-02-18 11:22:00|12051.4|12036.4|12051.4|12036.4|12051.4|12036.4|12051.4|12036.4|0
1645183330000|2022-02-18 11:22:10|12050.9|12035.9|12050.9|12035.9|12050.9|12035.9|12050.9|12035.9|0
1645183350000|2022-02-18 11:22:30|12051.4|12036.4|12051.3|12036.3|12051.4|12036.4|12051.3|12036.3|2
1645183370000|2022-02-18 11:22:50|12051.4|12036.4|12051.3|12036.3|12051.4|12036.4|12051.3|12036.3|3
1645183380000|2022-02-18 11:23:00|12051.1|12036.1|12047.8|12032.8|12051.1|12036.1|12047.8|12032.8|0
1645183390000|2022-02-18 11:23:10|12047.3|12032.3|12046.8|12031.8|12047.3|12032.3|12046.8|12031.8|0
1645183410000|2022-02-18 11:23:30|12046.3|12031.3|12046.8|12031.8|12046.8|12031.8|12046.3|12031.3|0
1645183420000|2022-02-18 11:23:40|12047.3|12032.3|12047.3|12032.3|12047.3|12032.3|12047.3|12032.3|0
1645183430000|2022-02-18 11:23:50|12047.7|12032.7|12046.8|12031.8|12047.7|12032.7|12046.3|12031.3|0
1645183440000|2022-02-18 11:24:00|12046.3|12031.3|12046.3|12031.3|12046.3|12031.3|12046.3|12031.3|0
1645183500000|2022-02-18 11:25:00|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|0
1645183510000|2022-02-18 11:25:10|12046.8|12031.8|12046.8|12031.8|12046.8|12031.8|12046.8|12031.8|0
1645183560000|2022-02-18 11:26:00|12047.3|12032.3|12046.8|12031.8|12047.3|12032.3|12046.8|12031.8|1
1645183600000|2022-02-18 11:26:40|12046.7|12031.7|12046.3|12031.3|12046.7|12031.7|12046.3|12031.3|0
1645183620000|2022-02-18 11:27:00|12047.3|12032.3|12046.8|12031.8|12047.3|12032.3|12046.8|12031.8|0
1645183680000|2022-02-18 11:28:00|12047.2|12032.2|12047.2|12032.2|12047.7|12032.7|12047.2|12032.2|0
1645183700000|2022-02-18 11:28:20|12047.3|12032.3|12047.3|12032.3|12047.3|12032.3|12047.3|12032.3|1
1645183740000|2022-02-18 11:29:00|12047.2|12032.2|12047.2|12032.2|12047.7|12032.7|12047.2|12032.2|0
1645183750000|2022-02-18 11:29:10|12045.8|12030.8|12045.8|12030.8|12045.8|12030.8|12045.8|12030.8|0
1645183760000|2022-02-18 11:29:20|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|0
1645183800000|2022-02-18 11:30:00|12044.3|12029.3|12044.3|12029.3|12044.3|12029.3|12044.3|12029.3|0
1645183810000|2022-02-18 11:30:10|||||||||1
1645183860000|2022-02-18 11:31:00|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|0
1645183870000|2022-02-18 11:31:10|12044.3|12029.3|12044.3|12029.3|12044.3|12029.3|12044.3|12029.3|0
1645183890000|2022-02-18 11:31:30|12045.3|12030.3|12044.8|12029.8|12045.3|12030.3|12044.8|12029.8|0
1645183920000|2022-02-18 11:32:00|||||||||1
1645183940000|2022-02-18 11:32:20|12045.3|12030.3|12045.3|12030.3|12045.3|12030.3|12045.3|12030.3|0
1645184020000|2022-02-18 11:33:40|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|0
1645184030000|2022-02-18 11:33:50|12044.9|12029.9|12045.3|12030.3|12045.3|12030.3|12044.9|12029.9|1
1645184040000|2022-02-18 11:34:00|12046.3|12031.3|12046.8|12031.8|12046.8|12031.8|12046.3|12031.3|0
1645184050000|2022-02-18 11:34:10|12047.3|12032.3|12046.8|12031.8|12047.7|12032.7|12046.8|12031.8|0
1645184110000|2022-02-18 11:35:10|12047.3|12032.3|12046.9|12031.9|12047.3|12032.3|12046.9|12031.9|53
1645184140000|2022-02-18 11:35:40|12047.4|12032.4|12047.4|12032.4|12047.4|12032.4|12047.4|12032.4|0
1645184150000|2022-02-18 11:35:50|||||||||1
1645184160000|2022-02-18 11:36:00|||||||||1
1645184220000|2022-02-18 11:37:00|12046.9|12031.9|12046.9|12031.9|12046.9|12031.9|12046.9|12031.9|0
1645184240000|2022-02-18 11:37:20|12047.4|12032.4|12047.4|12032.4|12047.4|12032.4|12047.4|12032.4|0
1645184260000|2022-02-18 11:37:40|||||||||1
1645184270000|2022-02-18 11:37:50|12048.4|12033.4|12048.4|12033.4|12048.4|12033.4|12048.4|12033.4|0
1645184280000|2022-02-18 11:38:00|12048.5|12033.5|12049.9|12034.9|12049.9|12034.9|12048.5|12033.5|0
1645184290000|2022-02-18 11:38:10|12049.4|12034.4|12049.9|12034.9|12049.9|12034.9|12049.4|12034.4|0
1645184320000|2022-02-18 11:38:40|12045.9|12030.9|12045.4|12030.4|12045.9|12030.9|12045.4|12030.4|0
1645184340000|2022-02-18 11:39:00|12045|12030|12045.1|12030.1|12045.1|12030.1|12045|12030|2
1645184350000|2022-02-18 11:39:10|12045.6|12030.6|12045.1|12030.1|12045.6|12030.6|12045.1|12030.1|0
1645184370000|2022-02-18 11:39:30|12045.2|12030.2|12045.1|12030.1|12045.2|12030.2|12045.1|12030.1|1
1645184390000|2022-02-18 11:39:50|12045.6|12030.6|12045.6|12030.6|12045.6|12030.6|12045.6|12030.6|0
1645184410000|2022-02-18 11:40:10|12044.6|12029.6|12044.6|12029.6|12044.6|12029.6|12044.6|12029.6|0
1645184420000|2022-02-18 11:40:20|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|5
1645184460000|2022-02-18 11:41:00|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|0
1645184470000|2022-02-18 11:41:10|12043.8|12028.8|12043.8|12028.8|12043.8|12028.8|12043.8|12028.8|0
1645184480000|2022-02-18 11:41:20|||||||||1
1645184510000|2022-02-18 11:41:50|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|0
1645184520000|2022-02-18 11:42:00|12042.7|12027.7|12038.9|12023.9|12042.7|12027.7|12037.3|12022.3|0
1645184530000|2022-02-18 11:42:10|12039.3|12024.3|12038.3|12023.3|12039.3|12024.3|12038.3|12023.3|0
1645184540000|2022-02-18 11:42:20|12038.4|12023.4|12038.4|12023.4|12038.4|12023.4|12038.4|12023.4|0
1645184590000|2022-02-18 11:43:10|12038.3|12023.3|12038.3|12023.3|12038.3|12023.3|12038.3|12023.3|1
1645184600000|2022-02-18 11:43:20|12037.8|12022.8|12037.8|12022.8|12037.8|12022.8|12037.8|12022.8|0
1645184610000|2022-02-18 11:43:30|12038.3|12023.3|12038.3|12023.3|12038.3|12023.3|12038.3|12023.3|0
1645184620000|2022-02-18 11:43:40|12037.8|12022.8|12037.8|12022.8|12037.8|12022.8|12037.8|12022.8|0
1645184640000|2022-02-18 11:44:00|12037.3|12022.3|12034.3|12019.3|12037.3|12022.3|12034.3|12019.3|0
1645184650000|2022-02-18 11:44:10|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|0
1645184700000|2022-02-18 11:45:00|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|12033.9|12018.9|1
1645184710000|2022-02-18 11:45:10|12033.8|12018.8|12032.9|12017.9|12033.8|12018.8|12032.9|12017.9|0
1645184730000|2022-02-18 11:45:30|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|0
1645184740000|2022-02-18 11:45:40|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|0
1645184750000|2022-02-18 11:45:50|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|0
1645184800000|2022-02-18 11:46:40|12030|12015|12030|12015|12030|12015|12030|12015|2
1645184810000|2022-02-18 11:46:50|12029.5|12014.5|12029.5|12014.5|12029.5|12014.5|12029.5|12014.5|1
1645184830000|2022-02-18 11:47:10|12030|12015|12028.6|12013.6|12030|12015|12028.6|12013.6|5
1645184870000|2022-02-18 11:47:50|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|0
1645184890000|2022-02-18 11:48:10|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|0
1645184910000|2022-02-18 11:48:30|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|12028.1|12013.1|0
1645184920000|2022-02-18 11:48:40|12027.6|12012.6|12027.2|12012.2|12027.6|12012.6|12027.2|12012.2|1
1645184940000|2022-02-18 11:49:00|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|0
1645185030000|2022-02-18 11:50:30|12027.2|12012.2|12027.2|12012.2|12027.2|12012.2|12027.2|12012.2|1
1645185040000|2022-02-18 11:50:40|12026.7|12011.7|12027.2|12012.2|12027.2|12012.2|12026.7|12011.7|0
1645185140000|2022-02-18 11:52:20|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|1
1645185160000|2022-02-18 11:52:40|12028.6|12013.6|12028.1|12013.1|12028.6|12013.6|12028.1|12013.1|0
1645185180000|2022-02-18 11:53:00|12027.2|12012.2|12027.2|12012.2|12027.2|12012.2|12027.2|12012.2|0
1645185190000|2022-02-18 11:53:10|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|0
1645185230000|2022-02-18 11:53:50|12028.2|12013.2|12028.7|12013.7|12028.7|12013.7|12028.2|12013.2|0
1645185240000|2022-02-18 11:54:00|12029.7|12014.7|12028.2|12013.2|12029.7|12014.7|12028.2|12013.2|0
1645185250000|2022-02-18 11:54:10|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|0
1645185260000|2022-02-18 11:54:20|12027.2|12012.2|12027.7|12012.7|12027.7|12012.7|12027.2|12012.2|1
1645185310000|2022-02-18 11:55:10|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|0
1645185330000|2022-02-18 11:55:30|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|12027.7|12012.7|0
1645185340000|2022-02-18 11:55:40|12028.2|12013.2|12028.7|12013.7|12028.7|12013.7|12028.2|12013.2|0
1645185360000|2022-02-18 11:56:00|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|0
1645185370000|2022-02-18 11:56:10|12028.7|12013.7|12027.2|12012.2|12028.7|12013.7|12027.2|12012.2|1
1645185440000|2022-02-18 11:57:20|12028.6|12013.6|12027.7|12012.7|12028.6|12013.6|12027.7|12012.7|1
1645185480000|2022-02-18 11:58:00|12028.7|12013.7|12028.7|12013.7|12028.7|12013.7|12028.7|12013.7|0
1645185490000|2022-02-18 11:58:10|12028.2|12013.2|12027.7|12012.7|12028.2|12013.2|12027.7|12012.7|0
1645185540000|2022-02-18 11:59:00|12029.2|12014.2|12029.2|12014.2|12029.2|12014.2|12029.2|12014.2|1
1645185590000|2022-02-18 11:59:50|12028.2|12013.2|12026.7|12011.7|12028.2|12013.2|12026.7|12011.7|1
1645185600000|2022-02-18 12:00:00|12026.2|12011.2|12026.2|12011.2|12026.3|12011.3|12026.2|12011.2|0
1645185650000|2022-02-18 12:00:50|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|0
1645185670000|2022-02-18 12:01:10|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|0
1645185680000|2022-02-18 12:01:20|12025.2|12010.2|12025.2|12010.2|12025.2|12010.2|12025.2|12010.2|0
1645185690000|2022-02-18 12:01:30|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|0
1645185700000|2022-02-18 12:01:40|||||||||1
1645185710000|2022-02-18 12:01:50|12026.3|12011.3|12027.7|12012.7|12027.7|12012.7|12026.3|12011.3|0
1645185720000|2022-02-18 12:02:00|12026.7|12011.7|12027.2|12012.2|12027.2|12012.2|12026.7|12011.7|0
1645185730000|2022-02-18 12:02:10|12027.3|12012.3|12028.7|12013.7|12028.7|12013.7|12027.3|12012.3|0
1645185740000|2022-02-18 12:02:20|12029.7|12014.7|12028.2|12013.2|12029.7|12014.7|12028.2|12013.2|0
1645185760000|2022-02-18 12:02:40|12028.7|12013.7|12028.7|12013.7|12028.7|12013.7|12028.7|12013.7|1
1645185770000|2022-02-18 12:02:50|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|0
1645185820000|2022-02-18 12:03:40|12028.3|12013.3|12029.2|12014.2|12029.2|12014.2|12028.3|12013.3|0
1645185830000|2022-02-18 12:03:50|12028.2|12013.2|12028.2|12013.2|12028.2|12013.2|12027.7|12012.7|0
1645185840000|2022-02-18 12:04:00|12029.2|12014.2|12029.2|12014.2|12029.2|12014.2|12029.2|12014.2|0
1645185870000|2022-02-18 12:04:30|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|0
1645185880000|2022-02-18 12:04:40|12029.2|12014.2|12029.2|12014.2|12029.2|12014.2|12029.2|12014.2|2
1645185940000|2022-02-18 12:05:40|12029.7|12014.7|12030.2|12015.2|12030.2|12015.2|12029.7|12014.7|0
1645185960000|2022-02-18 12:06:00|12030.7|12015.7|12036.1|12021.1|12036.7|12021.7|12030.7|12015.7|1
1645185970000|2022-02-18 12:06:10|12035.7|12020.7|12035.2|12020.2|12036.7|12021.7|12035.2|12020.2|0
1645186020000|2022-02-18 12:07:00|12035.3|12020.3|12035.7|12020.7|12037.2|12022.2|12035.3|12020.3|0
1645186030000|2022-02-18 12:07:10|12033.2|12018.2|12031.2|12016.2|12033.2|12018.2|12030.7|12015.7|0
1645186050000|2022-02-18 12:07:30|12029.7|12014.7|12029.7|12014.7|12029.7|12014.7|12029.7|12014.7|0
1645186120000|2022-02-18 12:08:40|12029.2|12014.2|12029.2|12014.2|12029.3|12014.3|12029.2|12014.2|0
1645186130000|2022-02-18 12:08:50|12029.3|12014.3|12029.7|12014.7|12029.7|12014.7|12029.3|12014.3|0
1645186140000|2022-02-18 12:09:00|||||||||1
1645186160000|2022-02-18 12:09:20|12030.7|12015.7|12030.7|12015.7|12030.7|12015.7|12030.7|12015.7|0
1645186170000|2022-02-18 12:09:30|12028.7|12013.7|12027.8|12012.8|12028.7|12013.7|12027.7|12012.7|0
1645186210000|2022-02-18 12:10:10|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|0
1645186230000|2022-02-18 12:10:30|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|12028.8|12013.8|0
1645186250000|2022-02-18 12:10:50|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|1
1645186260000|2022-02-18 12:11:00|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|0
1645186310000|2022-02-18 12:11:50|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|12029.8|12014.8|0
1645186370000|2022-02-18 12:12:50|||||||||1
1645186380000|2022-02-18 12:13:00|12031.3|12016.3|12032.8|12017.8|12032.8|12017.8|12031.3|12016.3|0
1645186390000|2022-02-18 12:13:10|12033.3|12018.3|12032.3|12017.3|12033.3|12018.3|12032.3|12017.3|0
1645186420000|2022-02-18 12:13:40|||||||||1
1645186440000|2022-02-18 12:14:00|12033.8|12018.8|12033.3|12018.3|12034.3|12019.3|12033.3|12018.3|0
1645186450000|2022-02-18 12:14:10|12033.8|12018.8|12033.8|12018.8|12033.8|12018.8|12033.8|12018.8|0
1645186460000|2022-02-18 12:14:20|12034.3|12019.3|12033.8|12018.8|12034.3|12019.3|12033.8|12018.8|0
1645186480000|2022-02-18 12:14:40|12034.8|12019.8|12034.8|12019.8|12034.8|12019.8|12034.8|12019.8|0
1645186530000|2022-02-18 12:15:30|12034.6|12019.6|12029.9|12014.9|12034.6|12019.6|12029.3|12014.3|0
1645186550000|2022-02-18 12:15:50|12029.8|12014.8|12028.9|12013.9|12029.8|12014.8|12028.9|12013.9|0
1645186560000|2022-02-18 12:16:00|12028.4|12013.4|12027.9|12012.9|12029.4|12014.4|12027.9|12012.9|0
1645186590000|2022-02-18 12:16:30|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|12027.8|12012.8|1
1645186610000|2022-02-18 12:16:50|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|0
1645186630000|2022-02-18 12:17:10|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|0
1645186640000|2022-02-18 12:17:20|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|0
1645186670000|2022-02-18 12:17:50|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|1
1645186690000|2022-02-18 12:18:10|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|0
1645186700000|2022-02-18 12:18:20|12024.3|12009.3|12024.8|12009.8|12024.8|12009.8|12024.3|12009.3|0
1645186710000|2022-02-18 12:18:30|||||||||2
1645186720000|2022-02-18 12:18:40|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|0
1645186770000|2022-02-18 12:19:30|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|0
1645186780000|2022-02-18 12:19:40|12026.3|12011.3|12029.2|12014.2|12029.2|12014.2|12026.3|12011.3|0
1645186790000|2022-02-18 12:19:50|12028.7|12013.7|12029.2|12014.2|12029.2|12014.2|12028.7|12013.7|0
1645186800000|2022-02-18 12:20:00|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|12030.6|12015.6|3
1645186810000|2022-02-18 12:20:10|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|12031.5|12016.5|10
1645186820000|2022-02-18 12:20:20|||||||||5
1645186830000|2022-02-18 12:20:30|12031|12016|12030.5|12015.5|12031.5|12016.5|12030.5|12015.5|14
1645186840000|2022-02-18 12:20:40|||||||||4
1645186850000|2022-02-18 12:20:50|12031|12016|12031.4|12016.4|12031.5|12016.5|12031|12016|14
1645186860000|2022-02-18 12:21:00|12030.9|12015.9|12032.9|12017.9|12032.9|12017.9|12030.9|12015.9|3
1645186870000|2022-02-18 12:21:10|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|0
1645186900000|2022-02-18 12:21:40|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|0
1645186920000|2022-02-18 12:22:00|12032.4|12017.4|12032.4|12017.4|12033.4|12018.4|12032.4|12017.4|0
1645186930000|2022-02-18 12:22:10|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|0
1645186940000|2022-02-18 12:22:20|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|0
1645186960000|2022-02-18 12:22:40|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|0
1645186980000|2022-02-18 12:23:00|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|0
1645187030000|2022-02-18 12:23:50|||||||||1
1645187070000|2022-02-18 12:24:30|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|0
1645187100000|2022-02-18 12:25:00|12034.9|12019.9|12034.9|12019.9|12034.9|12019.9|12034.9|12019.9|0
1645187120000|2022-02-18 12:25:20|||||||||6
1645187140000|2022-02-18 12:25:40|||||||||1
1645187160000|2022-02-18 12:26:00|||||||||2
1645187220000|2022-02-18 12:27:00|12035|12020|12035|12020|12035|12020|12035|12020|2
1645187230000|2022-02-18 12:27:10|12034.9|12019.9|12034.5|12019.5|12034.9|12019.9|12034.4|12019.4|2
1645187240000|2022-02-18 12:27:20|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|2
1645187250000|2022-02-18 12:27:30|||||||||1
1645187260000|2022-02-18 12:27:40|12034.9|12019.9|12035.3|12020.3|12035.3|12020.3|12034.8|12019.8|1
1645187270000|2022-02-18 12:27:50|||||||||10
1645187290000|2022-02-18 12:28:10|||||||||2
1645187370000|2022-02-18 12:29:30|12035.5|12020.5|12038.3|12023.3|12038.3|12023.3|12035.5|12020.5|0
1645187380000|2022-02-18 12:29:40|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|12038.8|12023.8|0
1645187390000|2022-02-18 12:29:50|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|0
1645187400000|2022-02-18 12:30:00|12044.3|12029.3|12044.8|12029.8|12044.8|12029.8|12044.3|12029.3|0
1645187410000|2022-02-18 12:30:10|12043.4|12028.4|12043.3|12028.3|12043.4|12028.4|12043.3|12028.3|1
1645187420000|2022-02-18 12:30:20|12048.3|12033.3|12044.3|12029.3|12048.3|12033.3|12044.3|12029.3|0
1645187430000|2022-02-18 12:30:30|12040.3|12025.3|12040.2|12025.2|12040.3|12025.3|12040.2|12025.2|0
1645187440000|2022-02-18 12:30:40|12038.7|12023.7|12037.2|12022.2|12038.7|12023.7|12037.2|12022.2|3
1645187450000|2022-02-18 12:30:50|12036.2|12021.2|12036.2|12021.2|12036.2|12021.2|12036.2|12021.2|0
1645187460000|2022-02-18 12:31:00|12035.7|12020.7|12037.7|12022.7|12037.7|12022.7|12035.7|12020.7|0
1645187480000|2022-02-18 12:31:20|12040.6|12025.6|12040.8|12025.8|12040.8|12025.8|12040.6|12025.6|1
1645187490000|2022-02-18 12:31:30|12041.8|12026.8|12043.3|12028.3|12043.3|12028.3|12041.8|12026.8|2
1645187500000|2022-02-18 12:31:40|12044.3|12029.3|12044.3|12029.3|12044.3|12029.3|12043.8|12028.8|0
1645187520000|2022-02-18 12:32:00|12044.8|12029.8|12043.7|12028.7|12045.3|12030.3|12043.7|12028.7|1
1645187530000|2022-02-18 12:32:10|12043.3|12028.3|12043.7|12028.7|12043.7|12028.7|12043.3|12028.3|0
1645187580000|2022-02-18 12:33:00|12043.8|12028.8|12044.2|12029.2|12045.7|12030.7|12043.8|12028.8|0
1645187600000|2022-02-18 12:33:20|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|1
1645187610000|2022-02-18 12:33:30|12041.7|12026.7|12046.6|12031.6|12046.6|12031.6|12041.7|12026.7|10
1645187620000|2022-02-18 12:33:40|12046.1|12031.1|12046.1|12031.1|12046.1|12031.1|12046.1|12031.1|1
1645187640000|2022-02-18 12:34:00|12046.6|12031.6|12046.1|12031.1|12046.6|12031.6|12045.6|12030.6|0
1645187670000|2022-02-18 12:34:30|12045.6|12030.6|12046.5|12031.5|12046.5|12031.5|12045.6|12030.6|2
1645187680000|2022-02-18 12:34:40|12046.4|12031.4|12044|12029|12046.4|12031.4|12044|12029|0
1645187700000|2022-02-18 12:35:00|12043.5|12028.5|12043.4|12028.4|12045|12030|12043.4|12028.4|2
1645187720000|2022-02-18 12:35:20|12045.3|12030.3|12045.2|12030.2|12045.3|12030.3|12045.2|12030.2|1
1645187730000|2022-02-18 12:35:30|12045.1|12030.1|12047.3|12032.3|12047.3|12032.3|12045.1|12030.1|12
1645187740000|2022-02-18 12:35:40|12045.9|12030.9|12045.9|12030.9|12045.9|12030.9|12045.9|12030.9|0
1645187760000|2022-02-18 12:36:00|12045.8|12030.8|12044.9|12029.9|12045.8|12030.8|12044.9|12029.9|0
1645187820000|2022-02-18 12:37:00|12043.5|12028.5|12043.5|12028.5|12043.5|12028.5|12043.4|12028.4|0
1645187850000|2022-02-18 12:37:30|12044|12029|12044|12029|12044|12029|12044|12029|0
1645187870000|2022-02-18 12:37:50|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|1
1645187880000|2022-02-18 12:38:00|12045.3|12030.3|12044.8|12029.8|12045.3|12030.3|12044.8|12029.8|0
1645187900000|2022-02-18 12:38:20|12045.3|12030.3|12045.7|12030.7|12045.7|12030.7|12045.3|12030.3|0
1645187910000|2022-02-18 12:38:30|12045.2|12030.2|12045.2|12030.2|12045.2|12030.2|12045.2|12030.2|0
1645187920000|2022-02-18 12:38:40|12044.7|12029.7|12044.7|12029.7|12044.7|12029.7|12044.7|12029.7|0
1645187940000|2022-02-18 12:39:00|12045.7|12030.7|12046.2|12031.2|12047.2|12032.2|12044.3|12029.3|0
1645187950000|2022-02-18 12:39:10|12049.3|12034.3|12048.8|12033.8|12049.3|12034.3|12048.8|12033.8|10
1645187960000|2022-02-18 12:39:20|12049.3|12034.3|12048.8|12033.8|12049.3|12034.3|12048.8|12033.8|2
1645187970000|2022-02-18 12:39:30|||||||||1
1645187980000|2022-02-18 12:39:40|||||||||1
1645188000000|2022-02-18 12:40:00|||||||||1
1645188030000|2022-02-18 12:40:30|12048.7|12033.7|12045.8|12030.8|12048.7|12033.7|12045.8|12030.8|5
1645188040000|2022-02-18 12:40:40|12044.8|12029.8|12045.3|12030.3|12045.3|12030.3|12044.8|12029.8|1
1645188050000|2022-02-18 12:40:50|12045.2|12030.2|12041.9|12026.9|12045.2|12030.2|12041.9|12026.9|1
1645188060000|2022-02-18 12:41:00|12043.8|12028.8|12046.8|12031.8|12046.8|12031.8|12043.8|12028.8|0
1645188080000|2022-02-18 12:41:20|12047.3|12032.3|12047.3|12032.3|12047.3|12032.3|12047.3|12032.3|0
1645188090000|2022-02-18 12:41:30|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|0
1645188100000|2022-02-18 12:41:40|12046.8|12031.8|12048.2|12033.2|12048.8|12033.8|12046.8|12031.8|1
1645188110000|2022-02-18 12:41:50|12047.2|12032.2|12046.3|12031.3|12047.3|12032.3|12046.3|12031.3|0
1645188120000|2022-02-18 12:42:00|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|0
1645188140000|2022-02-18 12:42:20|||||||||1
1645188170000|2022-02-18 12:42:50|12043.8|12028.8|12043.8|12028.8|12043.8|12028.8|12043.3|12028.3|0
1645188180000|2022-02-18 12:43:00|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|0
1645188190000|2022-02-18 12:43:10|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|0
1645188220000|2022-02-18 12:43:40|12042.4|12027.4|12043.8|12028.8|12043.8|12028.8|12042.4|12027.4|0
1645188240000|2022-02-18 12:44:00|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|0
1645188250000|2022-02-18 12:44:10|||||||||1
1645188280000|2022-02-18 12:44:40|12042.8|12027.8|12042.3|12027.3|12042.8|12027.8|12042.3|12027.3|0
1645188300000|2022-02-18 12:45:00|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|9
1645188310000|2022-02-18 12:45:10|12041.3|12026.3|12041.3|12026.3|12041.3|12026.3|12041.3|12026.3|0
1645188320000|2022-02-18 12:45:20|12040.4|12025.4|12040.4|12025.4|12040.4|12025.4|12040.4|12025.4|10
1645188330000|2022-02-18 12:45:30|12040.9|12025.9|12035.3|12020.3|12040.9|12025.9|12035.3|12020.3|25
1645188340000|2022-02-18 12:45:40|12038.2|12023.2|12037.7|12022.7|12038.2|12023.2|12037.2|12022.2|1
1645188360000|2022-02-18 12:46:00|12037.2|12022.2|12039.2|12024.2|12039.7|12024.7|12037.2|12022.2|0
1645188370000|2022-02-18 12:46:10|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|0
1645188380000|2022-02-18 12:46:20|12038.2|12023.2|12037.7|12022.7|12038.2|12023.2|12037.7|12022.7|2
1645188430000|2022-02-18 12:47:10|12033.2|12018.2|12033.7|12018.7|12034.2|12019.2|12033.2|12018.2|0
1645188440000|2022-02-18 12:47:20|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|0
1645188450000|2022-02-18 12:47:30|12033.2|12018.2|12033.2|12018.2|12033.2|12018.2|12033.2|12018.2|0
1645188460000|2022-02-18 12:47:40|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|0
1645188470000|2022-02-18 12:47:50|12033.2|12018.2|12033.2|12018.2|12033.2|12018.2|12033.2|12018.2|1
1645188480000|2022-02-18 12:48:00|12033.3|12018.3|12038.7|12023.7|12038.8|12023.8|12033.3|12018.3|0
1645188490000|2022-02-18 12:48:10|12037.7|12022.7|12038.2|12023.2|12038.7|12023.7|12037.7|12022.7|0
1645188520000|2022-02-18 12:48:40|12038.6|12023.6|12038.6|12023.6|12039.1|12024.1|12038.6|12023.6|2
1645188540000|2022-02-18 12:49:00|12036.7|12021.7|12036.7|12021.7|12036.7|12021.7|12036.7|12021.7|0
1645188600000|2022-02-18 12:50:00|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|12037.7|12022.7|0
1645188620000|2022-02-18 12:50:20|12038.2|12023.2|12038.2|12023.2|12038.2|12023.2|12038.2|12023.2|0
1645188630000|2022-02-18 12:50:30|12038.7|12023.7|12040.2|12025.2|12040.2|12025.2|12038.7|12023.7|0
1645188650000|2022-02-18 12:50:50|12040.7|12025.7|12040.7|12025.7|12040.7|12025.7|12040.7|12025.7|0
1645188700000|2022-02-18 12:51:40|12041.6|12026.6|12042.5|12027.5|12042.5|12027.5|12041.6|12026.6|1
1645188710000|2022-02-18 12:51:50|12043|12028|12043|12028|12043|12028|12043|12028|0
1645188730000|2022-02-18 12:52:10|12040.5|12025.5|12039.6|12024.6|12040.5|12025.5|12039.6|12024.6|0
1645188740000|2022-02-18 12:52:20|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|0
1645188770000|2022-02-18 12:52:50|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|0
1645188780000|2022-02-18 12:53:00|12037.6|12022.6|12040.5|12025.5|12042.1|12027.1|12037.1|12022.1|1
1645188790000|2022-02-18 12:53:10|12041|12026|12041|12026|12041|12026|12041|12026|0
1645188800000|2022-02-18 12:53:20|12040.5|12025.5|12040.5|12025.5|12040.5|12025.5|12040.5|12025.5|0
1645188810000|2022-02-18 12:53:30|12040.6|12025.6|12040.6|12025.6|12040.6|12025.6|12040.6|12025.6|0
1645188880000|2022-02-18 12:54:40|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|0
1645188900000|2022-02-18 12:55:00|12038.2|12023.2|12038.2|12023.2|12038.2|12023.2|12038.2|12023.2|0
1645188920000|2022-02-18 12:55:20|12037.7|12022.7|12036.7|12021.7|12037.7|12022.7|12036.7|12021.7|1
1645188930000|2022-02-18 12:55:30|12036.8|12021.8|12036.8|12021.8|12036.8|12021.8|12036.7|12021.7|1
1645188950000|2022-02-18 12:55:50|12036.7|12021.7|12035.3|12020.3|12036.7|12021.7|12034.8|12019.8|0
1645189000000|2022-02-18 12:56:40|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|12035.8|12020.8|0
1645189010000|2022-02-18 12:56:50|12033.9|12018.9|12033.2|12018.2|12033.9|12018.9|12033.2|12018.2|1
1645189020000|2022-02-18 12:57:00|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|0
1645189030000|2022-02-18 12:57:10|12033.8|12018.8|12032.3|12017.3|12033.8|12018.8|12031.3|12016.3|0
1645189040000|2022-02-18 12:57:20|12032.8|12017.8|12033.3|12018.3|12033.3|12018.3|12032.8|12017.8|0
1645189050000|2022-02-18 12:57:30|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|0
1645189080000|2022-02-18 12:58:00|12035.6|12020.6|12038.2|12023.2|12039.6|12024.6|12035.6|12020.6|8
1645189090000|2022-02-18 12:58:10|12038.3|12023.3|12038.2|12023.2|12038.3|12023.3|12037.7|12022.7|0
1645189100000|2022-02-18 12:58:20|12040.1|12025.1|12039.7|12024.7|12040.3|12025.3|12039.2|12024.2|2
1645189110000|2022-02-18 12:58:30|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|0
1645189120000|2022-02-18 12:58:40|12040.1|12025.1|12040.1|12025.1|12040.1|12025.1|12040.1|12025.1|0
1645189140000|2022-02-18 12:59:00|12039.7|12024.7|12040.7|12025.7|12040.7|12025.7|12039.7|12024.7|0
1645189170000|2022-02-18 12:59:30|12037.7|12022.7|12036.2|12021.2|12038.2|12023.2|12036.2|12021.2|0
1645189180000|2022-02-18 12:59:40|12036.1|12021.1|12034.7|12019.7|12036.2|12021.2|12034.7|12019.7|0
1645189200000|2022-02-18 13:00:00|12034.2|12019.2|12033.2|12018.2|12034.2|12019.2|12033.2|12018.2|0
1645189210000|2022-02-18 13:00:10|12032.2|12017.2|12032.2|12017.2|12032.2|12017.2|12032.2|12017.2|0
1645189220000|2022-02-18 13:00:20|12029.7|12014.7|12029.7|12014.7|12029.7|12014.7|12029.7|12014.7|1
1645189230000|2022-02-18 13:00:30|12029.2|12014.2|12029.2|12014.2|12029.2|12014.2|12029.2|12014.2|0
1645189240000|2022-02-18 13:00:40|12030.2|12015.2|12028.7|12013.7|12030.2|12015.2|12028.7|12013.7|0
1645189250000|2022-02-18 13:00:50|12029.2|12014.2|12029.2|12014.2|12029.2|12014.2|12028.7|12013.7|1
1645189260000|2022-02-18 13:01:00|12028.7|12013.7|12028.7|12013.7|12028.7|12013.7|12028.7|12013.7|0
1645189270000|2022-02-18 13:01:10|12027.2|12012.2|12026.2|12011.2|12027.7|12012.7|12025.2|12010.2|0
1645189280000|2022-02-18 13:01:20|12026.7|12011.7|12026.2|12011.2|12026.7|12011.7|12026.2|12011.2|0
1645189290000|2022-02-18 13:01:30|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|0
1645189320000|2022-02-18 13:02:00|12026.6|12011.6|12011.8|11996.8|12026.6|12011.6|12011.8|11996.8|2
1645189330000|2022-02-18 13:02:10|12012.7|11997.7|12009.4|11994.4|12012.7|11997.7|12008.9|11993.9|3
1645189340000|2022-02-18 13:02:20|12008.9|11993.9|12014.4|11999.4|12014.4|11999.4|12008.4|11993.4|0
1645189350000|2022-02-18 13:02:30|12014.8|11999.8|12015.2|12000.2|12016.2|12001.2|12014.8|11999.8|1
1645189360000|2022-02-18 13:02:40|12015.3|12000.3|12016.7|12001.7|12017.2|12002.2|12015.3|12000.3|0
1645189370000|2022-02-18 13:02:50|12016.8|12001.8|12017.2|12002.2|12017.2|12002.2|12016.8|12001.8|0
1645189380000|2022-02-18 13:03:00|12017.3|12002.3|12015.3|12000.3|12018.8|12003.8|12015.3|12000.3|0
1645189390000|2022-02-18 13:03:10|12015.2|12000.2|12015.3|12000.3|12015.3|12000.3|12014.3|11999.3|0
1645189400000|2022-02-18 13:03:20|12013.3|11998.3|12013.3|11998.3|12013.3|11998.3|12011.8|11996.8|1
1645189410000|2022-02-18 13:03:30|12012.8|11997.8|12011.8|11996.8|12012.8|11997.8|12011.8|11996.8|0
1645189420000|2022-02-18 13:03:40|12011.3|11996.3|12011.3|11996.3|12011.3|11996.3|12011.3|11996.3|0
1645189430000|2022-02-18 13:03:50|12010.8|11995.8|12015.3|12000.3|12015.3|12000.3|12010.8|11995.8|1
1645189440000|2022-02-18 13:04:00|12014.3|11999.3|12014.3|11999.3|12014.3|11999.3|12014.3|11999.3|0
1645189450000|2022-02-18 13:04:10|12013.8|11998.8|12014.3|11999.3|12015.3|12000.3|12013.8|11998.8|1
1645189460000|2022-02-18 13:04:20|12013.3|11998.3|12015.3|12000.3|12015.3|12000.3|12013.3|11998.3|0
1645189470000|2022-02-18 13:04:30|12013.8|11998.8|12014.3|11999.3|12014.3|11999.3|12013.3|11998.3|1
1645189490000|2022-02-18 13:04:50|12015.3|12000.3|12016.3|12001.3|12017.8|12002.8|12015.3|12000.3|0
1645189500000|2022-02-18 13:05:00|12016.2|12001.2|12011.9|11996.9|12016.2|12001.2|12011.9|11996.9|0
1645189510000|2022-02-18 13:05:10|12014.3|11999.3|12014.8|11999.8|12014.8|11999.8|12014.3|11999.3|0
1645189530000|2022-02-18 13:05:30|12014.9|11999.9|12015.4|12000.4|12015.4|12000.4|12014.9|11999.9|0
1645189550000|2022-02-18 13:05:50|12016.4|12001.4|12016.3|12001.3|12019.8|12004.8|12016.3|12001.3|1
1645189560000|2022-02-18 13:06:00|12015.8|12000.8|12021.7|12006.7|12022.3|12007.3|12015.8|12000.8|0
1645189570000|2022-02-18 13:06:10|12020.2|12005.2|12018.2|12003.2|12020.2|12005.2|12018.2|12003.2|0
1645189580000|2022-02-18 13:06:20|12017.7|12002.7|12019.2|12004.2|12019.2|12004.2|12017.7|12002.7|0
1645189590000|2022-02-18 13:06:30|12018.2|12003.2|12023.3|12008.3|12023.3|12008.3|12018.2|12003.2|0
1645189600000|2022-02-18 13:06:40|12024.3|12009.3|12023.3|12008.3|12024.3|12009.3|12023.3|12008.3|0
1645189610000|2022-02-18 13:06:50|12019.6|12004.6|12019.6|12004.6|12019.6|12004.6|12019.6|12004.6|1
1645189630000|2022-02-18 13:07:10|12019.2|12004.2|12019.2|12004.2|12019.2|12004.2|12019.2|12004.2|0
1645189640000|2022-02-18 13:07:20|12019.7|12004.7|12020.6|12005.6|12020.6|12005.6|12019.7|12004.7|0
1645189660000|2022-02-18 13:07:40|12022.5|12007.5|12023.4|12008.4|12023.4|12008.4|12022.5|12007.5|0
1645189670000|2022-02-18 13:07:50|12022|12007|12023.4|12008.4|12023.4|12008.4|12022|12007|0
1645189680000|2022-02-18 13:08:00|12022.9|12007.9|12022.9|12007.9|12025.9|12010.9|12022.9|12007.9|2
1645189690000|2022-02-18 13:08:10|12022.4|12007.4|12022.4|12007.4|12022.4|12007.4|12022.4|12007.4|0
1645189700000|2022-02-18 13:08:20|12021.9|12006.9|12021.9|12006.9|12021.9|12006.9|12021.9|12006.9|0
1645189720000|2022-02-18 13:08:40|12020.5|12005.5|12017.6|12002.6|12020.5|12005.5|12017.6|12002.6|0
1645189730000|2022-02-18 13:08:50|12018.5|12003.5|12016.6|12001.6|12018.5|12003.5|12016.6|12001.6|0
1645189740000|2022-02-18 13:09:00|12015.6|12000.6|12015.2|12000.2|12015.7|12000.7|12013.2|11998.2|1
1645189750000|2022-02-18 13:09:10|12016.2|12001.2|12017.1|12002.1|12017.1|12002.1|12016.2|12001.2|0
1645189760000|2022-02-18 13:09:20|12016.6|12001.6|12016.6|12001.6|12016.6|12001.6|12016.6|12001.6|0
1645189770000|2022-02-18 13:09:30|12017.1|12002.1|12015.7|12000.7|12017.1|12002.1|12015.6|12000.6|0
1645189780000|2022-02-18 13:09:40|12015.6|12000.6|12014.2|11999.2|12015.6|12000.6|12014.2|11999.2|0
1645189790000|2022-02-18 13:09:50|12015.6|12000.6|12015.6|12000.6|12015.6|12000.6|12015.6|12000.6|0
1645189800000|2022-02-18 13:10:00|12015.1|12000.1|12015.2|12000.2|12015.2|12000.2|12012.3|11997.3|2
1645189810000|2022-02-18 13:10:10|12016.7|12001.7|12012.8|11997.8|12016.7|12001.7|12012.8|11997.8|2
1645189820000|2022-02-18 13:10:20|12011.3|11996.3|12010.8|11995.8|12011.3|11996.3|12010.8|11995.8|4
1645189830000|2022-02-18 13:10:30|12011.3|11996.3|12012.3|11997.3|12012.3|11997.3|12011.3|11996.3|0
1645189840000|2022-02-18 13:10:40|12012.8|11997.8|12014.7|11999.7|12015.2|12000.2|12011.8|11996.8|0
1645189850000|2022-02-18 13:10:50|12014.8|11999.8|12015.2|12000.2|12015.2|12000.2|12014.8|11999.8|0
1645189860000|2022-02-18 13:11:00|12015.3|12000.3|12014.7|11999.7|12016.2|12001.2|12014.7|11999.7|1
1645189870000|2022-02-18 13:11:10|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|12011.3|11996.3|0
1645189880000|2022-02-18 13:11:20|12012.3|11997.3|12011.8|11996.8|12012.3|11997.3|12011.8|11996.8|0
1645189890000|2022-02-18 13:11:30|12012.3|11997.3|12013.7|11998.7|12014.2|11999.2|12012.3|11997.3|0
1645189900000|2022-02-18 13:11:40|12012.7|11997.7|12012.3|11997.3|12012.8|11997.8|12011.8|11996.8|0
1645189920000|2022-02-18 13:12:00|12011.8|11996.8|12014.7|11999.7|12014.7|11999.7|12011.8|11996.8|0
1645189930000|2022-02-18 13:12:10|12015.2|12000.2|12017.1|12002.1|12017.1|12002.1|12015.2|12000.2|1
1645189940000|2022-02-18 13:12:20|12014.7|11999.7|12017.1|12002.1|12017.6|12002.6|12014.7|11999.7|1
1645189950000|2022-02-18 13:12:30|12017.6|12002.6|12017.1|12002.1|12017.6|12002.6|12017.1|12002.1|0
1645189970000|2022-02-18 13:12:50|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|0
1645189980000|2022-02-18 13:13:00|12020.5|12005.5|12022|12007|12022.9|12007.9|12020|12005|0
1645189990000|2022-02-18 13:13:10|12023.9|12008.9|12022.4|12007.4|12023.9|12008.9|12021.9|12006.9|0
1645190000000|2022-02-18 13:13:20|12022.5|12007.5|12022.5|12007.5|12022.9|12007.9|12022.5|12007.5|3
1645190010000|2022-02-18 13:13:30|12018.5|12003.5|12021.6|12006.6|12021.6|12006.6|12016.7|12001.7|3
1645190020000|2022-02-18 13:13:40|12019.2|12004.2|12019.2|12004.2|12019.2|12004.2|12019.2|12004.2|0
1645190030000|2022-02-18 13:13:50|12017.3|12002.3|12016.7|12001.7|12017.8|12002.8|12016.7|12001.7|0
1645190040000|2022-02-18 13:14:00|12014.3|11999.3|12014.9|11999.9|12014.9|11999.9|12014.3|11999.3|25
1645190050000|2022-02-18 13:14:10|12013.4|11998.4|12013.4|11998.4|12013.4|11998.4|12013.4|11998.4|0
1645190060000|2022-02-18 13:14:20|12015.4|12000.4|12017.4|12002.4|12017.4|12002.4|12015.4|12000.4|12
1645190070000|2022-02-18 13:14:30|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|0
1645190080000|2022-02-18 13:14:40|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|12018.8|12003.8|5
1645190090000|2022-02-18 13:14:50|12018.8|12003.8|12015.9|12000.9|12018.8|12003.8|12015.9|12000.9|0
1645190100000|2022-02-18 13:15:00|12014.9|11999.9|12015.4|12000.4|12015.4|12000.4|12014.9|11999.9|0
1645190110000|2022-02-18 13:15:10|12016.4|12001.4|12016.4|12001.4|12016.4|12001.4|12016.4|12001.4|0
1645190120000|2022-02-18 13:15:20|12017.3|12002.3|12016.4|12001.4|12017.3|12002.3|12015.4|12000.4|0
1645190130000|2022-02-18 13:15:30|12017.4|12002.4|12018.9|12003.9|12018.9|12003.9|12017.4|12002.4|0
1645190140000|2022-02-18 13:15:40|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|0
1645190160000|2022-02-18 13:16:00|12019.4|12004.4|12020.7|12005.7|12020.9|12005.9|12019.4|12004.4|0
1645190170000|2022-02-18 13:16:10|12019.9|12004.9|12021.4|12006.4|12021.4|12006.4|12019.9|12004.9|0
1645190190000|2022-02-18 13:16:30|||||||||1
1645190200000|2022-02-18 13:16:40|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|12021.4|12006.4|0
1645190210000|2022-02-18 13:16:50|12021.9|12006.9|12020.4|12005.4|12022.4|12007.4|12020.4|12005.4|0
1645190220000|2022-02-18 13:17:00|12020.3|12005.3|12019.4|12004.4|12020.3|12005.3|12019.4|12004.4|0
1645190230000|2022-02-18 13:17:10|12019.3|12004.3|12018.9|12003.9|12020.4|12005.4|12018.4|12003.4|0
1645190240000|2022-02-18 13:17:20|12021.9|12006.9|12021.9|12006.9|12021.9|12006.9|12021.9|12006.9|0
1645190250000|2022-02-18 13:17:30|12022.9|12007.9|12019.9|12004.9|12022.9|12007.9|12019.9|12004.9|0
1645190260000|2022-02-18 13:17:40|12018.9|12003.9|12020|12005|12020|12005|12018.4|12003.4|10
1645190270000|2022-02-18 13:17:50|12019.5|12004.5|12020|12005|12020|12005|12019.5|12004.5|0
1645190280000|2022-02-18 13:18:00|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|0
1645190300000|2022-02-18 13:18:20|12022.5|12007.5|12021.5|12006.5|12022.5|12007.5|12021|12006|0
1645190310000|2022-02-18 13:18:30|12022|12007|12022.5|12007.5|12022.5|12007.5|12022|12007|0
1645190320000|2022-02-18 13:18:40|12022.4|12007.4|12022.4|12007.4|12022.5|12007.5|12021.4|12006.4|1
1645190330000|2022-02-18 13:18:50|12023.4|12008.4|12021.9|12006.9|12023.9|12008.9|12020.9|12005.9|0
1645190340000|2022-02-18 13:19:00|12023.4|12008.4|12025.9|12010.9|12025.9|12010.9|12023.4|12008.4|0
1645190350000|2022-02-18 13:19:10|12023.9|12008.9|12022.9|12007.9|12024.4|12009.4|12022.9|12007.9|0
1645190360000|2022-02-18 13:19:20|12023.9|12008.9|12025.9|12010.9|12025.9|12010.9|12023.9|12008.9|0
1645190370000|2022-02-18 13:19:30|12026.9|12011.9|12026.9|12011.9|12026.9|12011.9|12026.9|12011.9|0
1645190380000|2022-02-18 13:19:40|12027.4|12012.4|12027.4|12012.4|12027.4|12012.4|12027.4|12012.4|0
1645190390000|2022-02-18 13:19:50|12028.9|12013.9|12028.9|12013.9|12028.9|12013.9|12028.9|12013.9|0
1645190400000|2022-02-18 13:20:00|12028.4|12013.4|12024.4|12009.4|12028.4|12013.4|12023.9|12008.9|0
1645190410000|2022-02-18 13:20:10|12024.3|12009.3|12023.9|12008.9|12024.3|12009.3|12022.9|12007.9|0
1645190430000|2022-02-18 13:20:30|12022.9|12007.9|12024.4|12009.4|12024.4|12009.4|12022.9|12007.9|0
1645190440000|2022-02-18 13:20:40|12023.9|12008.9|12021.4|12006.4|12023.9|12008.9|12020.9|12005.9|0
1645190450000|2022-02-18 13:20:50|12021.9|12006.9|12025.4|12010.4|12025.4|12010.4|12021.9|12006.9|0
1645190460000|2022-02-18 13:21:00|12025.9|12010.9|12019.3|12004.3|12026.4|12011.4|12019.3|12004.3|1
1645190470000|2022-02-18 13:21:10|12018.9|12003.9|12021.9|12006.9|12021.9|12006.9|12017.9|12002.9|0
1645190490000|2022-02-18 13:21:30|12022.4|12007.4|12022.9|12007.9|12022.9|12007.9|12022.4|12007.4|0
1645190500000|2022-02-18 13:21:40|12022.4|12007.4|12023.9|12008.9|12023.9|12008.9|12022.4|12007.4|0
1645190510000|2022-02-18 13:21:50|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|4
1645190530000|2022-02-18 13:22:10|12023|12008|12023|12008|12023|12008|12022.9|12007.9|25
1645190550000|2022-02-18 13:22:30|12022.5|12007.5|12025.5|12010.5|12025.5|12010.5|12022.5|12007.5|0
1645190560000|2022-02-18 13:22:40|12026|12011|12028|12013|12028|12013|12026|12011|0
1645190570000|2022-02-18 13:22:50|||||||||1
1645190580000|2022-02-18 13:23:00|12027.5|12012.5|12028.5|12013.5|12028.5|12013.5|12027.5|12012.5|0
1645190600000|2022-02-18 13:23:20|12029|12014|12029.5|12014.5|12029.5|12014.5|12029|12014|0
1645190610000|2022-02-18 13:23:30|12029.4|12014.4|12029.4|12014.4|12029.5|12014.5|12029.4|12014.4|0
1645190620000|2022-02-18 13:23:40|12029.3|12014.3|12026.4|12011.4|12029.3|12014.3|12026.4|12011.4|0
1645190630000|2022-02-18 13:23:50|12025.9|12010.9|12027.5|12012.5|12027.5|12012.5|12025.9|12010.9|0
1645190650000|2022-02-18 13:24:10|12028.5|12013.5|12028.5|12013.5|12028.5|12013.5|12028.5|12013.5|0
1645190660000|2022-02-18 13:24:20|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|1
1645190670000|2022-02-18 13:24:30|12029.4|12014.4|12029.9|12014.9|12029.9|12014.9|12029.4|12014.4|0
1645190680000|2022-02-18 13:24:40|12029.7|12014.7|12025.4|12010.4|12029.7|12014.7|12025.4|12010.4|0
1645190690000|2022-02-18 13:24:50|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|0
1645190700000|2022-02-18 13:25:00|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|0
1645190720000|2022-02-18 13:25:20|12025.9|12010.9|12025.9|12010.9|12026.4|12011.4|12025.4|12010.4|0
1645190730000|2022-02-18 13:25:30|12025.4|12010.4|12022.9|12007.9|12025.4|12010.4|12022.9|12007.9|0
1645190740000|2022-02-18 13:25:40|12022.8|12007.8|12019.5|12004.5|12022.8|12007.8|12017.9|12002.9|1
1645190750000|2022-02-18 13:25:50|12018.9|12003.9|12019|12004|12019|12004|12018.9|12003.9|0
1645190760000|2022-02-18 13:26:00|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|12019.4|12004.4|0
1645190770000|2022-02-18 13:26:10|12017.4|12002.4|12019|12004|12020|12005|12017.4|12002.4|1
1645190780000|2022-02-18 13:26:20|12018.9|12003.9|12018|12003|12018.9|12003.9|12018|12003|0
1645190790000|2022-02-18 13:26:30|12019|12004|12023.9|12008.9|12024.4|12009.4|12019|12004|0
1645190800000|2022-02-18 13:26:40|12024|12009|12024|12009|12024.5|12009.5|12022.5|12007.5|0
1645190810000|2022-02-18 13:26:50|12023.5|12008.5|12024|12009|12024|12009|12023.5|12008.5|0
1645190820000|2022-02-18 13:27:00|12024.1|12009.1|12025|12010|12028.5|12013.5|12024.1|12009.1|0
1645190830000|2022-02-18 13:27:10|12024|12009|12027.9|12012.9|12029.4|12014.4|12024|12009|0
1645190840000|2022-02-18 13:27:20|12027.8|12012.8|12024|12009|12027.8|12012.8|12023.9|12008.9|0
1645190850000|2022-02-18 13:27:30|12024.1|12009.1|12026.5|12011.5|12027.9|12012.9|12024.1|12009.1|0
1645190860000|2022-02-18 13:27:40|12026|12011|12025|12010|12026|12011|12025|12010|0
1645190880000|2022-02-18 13:28:00|12024.3|12009.3|12023|12008|12024.3|12009.3|12021|12006|0
1645190890000|2022-02-18 13:28:10|12022.5|12007.5|12023|12008|12023|12008|12022.5|12007.5|0
1645190900000|2022-02-18 13:28:20|12022.5|12007.5|12022.4|12007.4|12022.5|12007.5|12022.4|12007.4|1
1645190910000|2022-02-18 13:28:30|12022.5|12007.5|12022|12007|12022.5|12007.5|12022|12007|0
1645190950000|2022-02-18 13:29:10|12021.8|12006.8|12019.5|12004.5|12021.8|12006.8|12018|12003|0
1645190980000|2022-02-18 13:29:40|12020|12005|12020|12005|12020|12005|12020|12005|0
1645191000000|2022-02-18 13:30:00|12020.5|12005.5|12018.5|12003.5|12020.5|12005.5|12018.5|12003.5|0
1645191010000|2022-02-18 13:30:10|12018|12003|12018|12003|12018|12003|12018|12003|1
1645191020000|2022-02-18 13:30:20|12017.4|12002.4|12018.4|12003.4|12018.4|12003.4|12017.4|12002.4|1
1645191040000|2022-02-18 13:30:40|12016.9|12001.9|12016.9|12001.9|12016.9|12001.9|12016.9|12001.9|0
1645191060000|2022-02-18 13:31:00|12017.5|12002.5|12018.4|12003.4|12019.4|12004.4|12017.5|12002.5|0
1645191090000|2022-02-18 13:31:30|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|0
1645191110000|2022-02-18 13:31:50|12018.4|12003.4|12018.4|12003.4|12019.9|12004.9|12017.9|12002.9|0
1645191120000|2022-02-18 13:32:00|12017.9|12002.9|12017.4|12002.4|12017.9|12002.9|12017.4|12002.4|0
1645191130000|2022-02-18 13:32:10|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|0
1645191140000|2022-02-18 13:32:20|12018.9|12003.9|12014.6|11999.6|12020|12005|12014.6|11999.6|25
1645191150000|2022-02-18 13:32:30|12015.1|12000.1|12015.5|12000.5|12016|12001|12015.1|12000.1|0
1645191170000|2022-02-18 13:32:50|12015|12000|12011.7|11996.7|12015|12000|12011.2|11996.2|7
1645191180000|2022-02-18 13:33:00|12011.6|11996.6|12007.6|11992.6|12011.7|11996.7|12007.6|11992.6|6
1645191190000|2022-02-18 13:33:10|12007.1|11992.1|12006.2|11991.2|12007.1|11992.1|12006.1|11991.1|0
1645191210000|2022-02-18 13:33:30|12006.6|11991.6|12007.6|11992.6|12007.6|11992.6|12006.6|11991.6|0
1645191220000|2022-02-18 13:33:40|||||||||1
1645191230000|2022-02-18 13:33:50|12007.7|11992.7|12012.1|11997.1|12012.1|11997.1|12007.7|11992.7|1
1645191240000|2022-02-18 13:34:00|12012.6|11997.6|12015.5|12000.5|12015.6|12000.6|12012.6|11997.6|0
1645191250000|2022-02-18 13:34:10|12015.1|12000.1|12015.1|12000.1|12015.6|12000.6|12015.1|12000.1|0
1645191260000|2022-02-18 13:34:20|12015.6|12000.6|12014.1|11999.1|12015.6|12000.6|12013.6|11998.6|0
1645191280000|2022-02-18 13:34:40|12013.1|11998.1|12013.1|11998.1|12013.6|11998.6|12013.1|11998.1|0
1645191290000|2022-02-18 13:34:50|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|0
1645191300000|2022-02-18 13:35:00|12013.7|11998.7|12014.1|11999.1|12014.1|11999.1|12013.7|11998.7|0
1645191310000|2022-02-18 13:35:10|12012.6|11997.6|12013.1|11998.1|12013.1|11998.1|12012.6|11997.6|0
1645191320000|2022-02-18 13:35:20|12013.2|11998.2|12014.6|11999.6|12014.6|11999.6|12013.2|11998.2|0
1645191330000|2022-02-18 13:35:30|12014.7|11999.7|12017.1|12002.1|12017.1|12002.1|12014.7|11999.7|0
1645191340000|2022-02-18 13:35:40|12018.6|12003.6|12023.1|12008.1|12023.1|12008.1|12018.6|12003.6|1
1645191350000|2022-02-18 13:35:50|12024.6|12009.6|12025.6|12010.6|12025.6|12010.6|12024.6|12009.6|0
1645191360000|2022-02-18 13:36:00|12025.5|12010.5|12026.6|12011.6|12027.1|12012.1|12024.6|12009.6|3
1645191370000|2022-02-18 13:36:10|12026.7|12011.7|12026.6|12011.6|12027.1|12012.1|12026.6|12011.6|1
1645191390000|2022-02-18 13:36:30|12026.7|12011.7|12027.1|12012.1|12027.1|12012.1|12026.7|12011.7|0
1645191400000|2022-02-18 13:36:40|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|12026.6|12011.6|0
1645191420000|2022-02-18 13:37:00|12026.1|12011.1|12026.1|12011.1|12026.1|12011.1|12026.1|12011.1|0
1645191430000|2022-02-18 13:37:10|12025.6|12010.6|12025.1|12010.1|12025.6|12010.6|12025.1|12010.1|1
1645191440000|2022-02-18 13:37:20|12024.6|12009.6|12024.6|12009.6|12024.6|12009.6|12024.6|12009.6|0
1645191450000|2022-02-18 13:37:30|12024.1|12009.1|12024.6|12009.6|12024.6|12009.6|12024.1|12009.1|1
1645191460000|2022-02-18 13:37:40|12025.1|12010.1|12025.1|12010.1|12025.1|12010.1|12025.1|12010.1|0
1645191470000|2022-02-18 13:37:50|12022.1|12007.1|12019.7|12004.7|12022.6|12007.6|12019.6|12004.6|0
1645191480000|2022-02-18 13:38:00|12020.1|12005.1|12020.1|12005.1|12020.6|12005.6|12020.1|12005.1|0
1645191490000|2022-02-18 13:38:10|12020.6|12005.6|12020.6|12005.6|12020.6|12005.6|12020.6|12005.6|0
1645191500000|2022-02-18 13:38:20|12020.8|12005.8|12025.6|12010.6|12025.7|12010.7|12020.8|12005.8|1
1645191510000|2022-02-18 13:38:30|12025.1|12010.1|12024.6|12009.6|12025.1|12010.1|12024.1|12009.1|0
1645191520000|2022-02-18 13:38:40|12024.1|12009.1|12023.1|12008.1|12024.6|12009.6|12023.1|12008.1|0
1645191530000|2022-02-18 13:38:50|12022.7|12007.7|12023.1|12008.1|12023.6|12008.6|12022.6|12007.6|0
1645191540000|2022-02-18 13:39:00|12022.1|12007.1|12021.6|12006.6|12022.1|12007.1|12020.1|12005.1|3
1645191550000|2022-02-18 13:39:10|12019.1|12004.1|12018.6|12003.6|12019.1|12004.1|12018.6|12003.6|0
1645191560000|2022-02-18 13:39:20|12018.1|12003.1|12016.1|12001.1|12018.1|12003.1|12016.1|12001.1|2
1645191570000|2022-02-18 13:39:30|12016.2|12001.2|12018.6|12003.6|12018.6|12003.6|12016.2|12001.2|0
1645191580000|2022-02-18 13:39:40|12016.6|12001.6|12017.1|12002.1|12017.1|12002.1|12016.6|12001.6|0
1645191600000|2022-02-18 13:40:00|12016.7|12001.7|12018.1|12003.1|12018.1|12003.1|12016.7|12001.7|0
1645191630000|2022-02-18 13:40:30|12016.2|12001.2|12015.1|12000.1|12016.2|12001.2|12015.1|12000.1|67
1645191640000|2022-02-18 13:40:40|12016.1|12001.1|12016.6|12001.6|12017.6|12002.6|12016.1|12001.1|0
1645191660000|2022-02-18 13:41:00|12016.7|12001.7|12022.6|12007.6|12023.6|12008.6|12016.7|12001.7|0
1645191670000|2022-02-18 13:41:10|12023.1|12008.1|12023.6|12008.6|12023.6|12008.6|12023.1|12008.1|1
1645191700000|2022-02-18 13:41:40|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|0
1645191710000|2022-02-18 13:41:50|12022.6|12007.6|12023.1|12008.1|12023.1|12008.1|12022.6|12007.6|0
1645191720000|2022-02-18 13:42:00|12023.6|12008.6|12022.1|12007.1|12023.6|12008.6|12019.6|12004.6|0
1645191730000|2022-02-18 13:42:10|12021.1|12006.1|12020.1|12005.1|12021.1|12006.1|12020.1|12005.1|0
1645191740000|2022-02-18 13:42:20|12018.1|12003.1|12018.1|12003.1|12018.1|12003.1|12018.1|12003.1|0
1645191750000|2022-02-18 13:42:30|12018.6|12003.6|12018.5|12003.5|12018.6|12003.6|12017.6|12002.6|3
1645191760000|2022-02-18 13:42:40|||||||||23
1645191770000|2022-02-18 13:42:50|12019.5|12004.5|12017.5|12002.5|12019.5|12004.5|12017.5|12002.5|0
1645191780000|2022-02-18 13:43:00|12016|12001|12016|12001|12016|12001|12016|12001|0
1645191790000|2022-02-18 13:43:10|12015.5|12000.5|12015.5|12000.5|12015.5|12000.5|12015.5|12000.5|0
1645191800000|2022-02-18 13:43:20|12017|12002|12014.8|11999.8|12017|12002|12014.8|11999.8|13
1645191810000|2022-02-18 13:43:30|12014.3|11999.3|12014.3|11999.3|12014.3|11999.3|12014.3|11999.3|0
1645191840000|2022-02-18 13:44:00|12014.4|11999.4|12014.9|11999.9|12014.9|11999.9|12014.4|11999.4|0
1645191850000|2022-02-18 13:44:10|12015.4|12000.4|12020.9|12005.9|12020.9|12005.9|12015.4|12000.4|0
1645191860000|2022-02-18 13:44:20|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|0
1645191870000|2022-02-18 13:44:30|12019.4|12004.4|12017.4|12002.4|12019.4|12004.4|12017.4|12002.4|0
1645191890000|2022-02-18 13:44:50|12017.3|12002.3|12017.3|12002.3|12017.3|12002.3|12017.3|12002.3|1
1645191900000|2022-02-18 13:45:00|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|0
1645191930000|2022-02-18 13:45:30|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|0
1645191940000|2022-02-18 13:45:40|12018.8|12003.8|12018.8|12003.8|12018.8|12003.8|12018.8|12003.8|0
1645191950000|2022-02-18 13:45:50|12019.3|12004.3|12020.4|12005.4|12020.4|12005.4|12019.3|12004.3|0
1645191960000|2022-02-18 13:46:00|12021.4|12006.4|12020.4|12005.4|12021.4|12006.4|12019.4|12004.4|0
1645191970000|2022-02-18 13:46:10|12021.4|12006.4|12021.9|12006.9|12021.9|12006.9|12021.4|12006.4|0
1645191990000|2022-02-18 13:46:30|12022|12007|12022.9|12007.9|12022.9|12007.9|12022|12007|0
1645192000000|2022-02-18 13:46:40|12021.4|12006.4|12021.3|12006.3|12021.4|12006.4|12021.3|12006.3|1
1645192010000|2022-02-18 13:46:50|12021.4|12006.4|12022.9|12007.9|12022.9|12007.9|12021.4|12006.4|0
1645192030000|2022-02-18 13:47:10|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|0
1645192050000|2022-02-18 13:47:30|12024.4|12009.4|12018.9|12003.9|12024.4|12009.4|12018.9|12003.9|0
1645192060000|2022-02-18 13:47:40|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|0
1645192070000|2022-02-18 13:47:50|12018.5|12003.5|12018.9|12003.9|12018.9|12003.9|12018.5|12003.5|0
1645192080000|2022-02-18 13:48:00|12017.9|12002.9|12017.4|12002.4|12017.9|12002.9|12017.4|12002.4|0
1645192090000|2022-02-18 13:48:10|12016.4|12001.4|12016.4|12001.4|12016.4|12001.4|12016.4|12001.4|0
1645192100000|2022-02-18 13:48:20|12016.5|12001.5|12018.4|12003.4|12018.4|12003.4|12016.5|12001.5|0
1645192110000|2022-02-18 13:48:30|12018.9|12003.9|12019.4|12004.4|12019.4|12004.4|12018.9|12003.9|1
1645192120000|2022-02-18 13:48:40|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|0
1645192140000|2022-02-18 13:49:00|12019.4|12004.4|12019.4|12004.4|12019.4|12004.4|12019.4|12004.4|0
1645192150000|2022-02-18 13:49:10|12019.3|12004.3|12019.3|12004.3|12019.3|12004.3|12019.3|12004.3|0
1645192160000|2022-02-18 13:49:20|12019.8|12004.8|12019.8|12004.8|12019.9|12004.9|12019.8|12004.8|0
1645192170000|2022-02-18 13:49:30|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|0
1645192180000|2022-02-18 13:49:40|12019.8|12004.8|12019.3|12004.3|12019.8|12004.8|12019.3|12004.3|1
1645192190000|2022-02-18 13:49:50|12019.2|12004.2|12019.1|12004.1|12019.2|12004.2|12019.1|12004.1|0
1645192200000|2022-02-18 13:50:00|12018.1|12003.1|12018.1|12003.1|12018.1|12003.1|12018.1|12003.1|0
1645192210000|2022-02-18 13:50:10|12016.2|12001.2|12015.7|12000.7|12016.7|12001.7|12015.7|12000.7|0
1645192220000|2022-02-18 13:50:20|12014.7|11999.7|12016.2|12001.2|12016.7|12001.7|12014.7|11999.7|0
1645192230000|2022-02-18 13:50:30|12016.7|12001.7|12016.3|12001.3|12017.2|12002.2|12016.2|12001.2|0
1645192250000|2022-02-18 13:50:50|12017.2|12002.2|12017.2|12002.2|12017.2|12002.2|12017.2|12002.2|0
1645192260000|2022-02-18 13:51:00|12017.7|12002.7|12019.7|12004.7|12019.7|12004.7|12017.7|12002.7|0
1645192270000|2022-02-18 13:51:10|12023.2|12008.2|12023.7|12008.7|12023.7|12008.7|12023.2|12008.2|1
1645192280000|2022-02-18 13:51:20|12025.5|12010.5|12022.3|12007.3|12025.5|12010.5|12022.3|12007.3|11
1645192300000|2022-02-18 13:51:40|12023.7|12008.7|12024.7|12009.7|12024.7|12009.7|12023.7|12008.7|2
1645192310000|2022-02-18 13:51:50|12025.3|12010.3|12024.8|12009.8|12025.3|12010.3|12024.8|12009.8|1
1645192320000|2022-02-18 13:52:00|12025.3|12010.3|12025.8|12010.8|12025.8|12010.8|12025.3|12010.3|0
1645192330000|2022-02-18 13:52:10|12025.7|12010.7|12023.8|12008.8|12025.7|12010.7|12023.8|12008.8|0
1645192360000|2022-02-18 13:52:40|12024.3|12009.3|12024.9|12009.9|12024.9|12009.9|12024.3|12009.3|0
1645192380000|2022-02-18 13:53:00|12025.9|12010.9|12027.8|12012.8|12027.8|12012.8|12025.9|12010.9|1
1645192390000|2022-02-18 13:53:10|12027.9|12012.9|12032.3|12017.3|12032.3|12017.3|12027.9|12012.9|1
1645192400000|2022-02-18 13:53:20|12032.7|12017.7|12032.2|12017.2|12032.7|12017.7|12031.3|12016.3|0
1645192420000|2022-02-18 13:53:40|12031.7|12016.7|12031.8|12016.8|12031.8|12016.8|12031.7|12016.7|0
1645192440000|2022-02-18 13:54:00|12032.3|12017.3|12033.2|12018.2|12033.2|12018.2|12032.3|12017.3|0
1645192450000|2022-02-18 13:54:10|12033.7|12018.7|12032.2|12017.2|12033.7|12018.7|12032.2|12017.2|0
1645192470000|2022-02-18 13:54:30|12032.9|12017.9|12033.4|12018.4|12033.9|12018.9|12032.9|12017.9|2
1645192480000|2022-02-18 13:54:40|12033.3|12018.3|12033.8|12018.8|12033.8|12018.8|12033.3|12018.3|0
1645192490000|2022-02-18 13:54:50|12032.3|12017.3|12032.3|12017.3|12032.3|12017.3|12032.3|12017.3|0
1645192500000|2022-02-18 13:55:00|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|0
1645192520000|2022-02-18 13:55:20|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|0
1645192530000|2022-02-18 13:55:30|12033.4|12018.4|12032.4|12017.4|12033.9|12018.9|12032.4|12017.4|0
1645192550000|2022-02-18 13:55:50|12030.3|12015.3|12027.4|12012.4|12030.3|12015.3|12027.4|12012.4|1
1645192560000|2022-02-18 13:56:00|12026.9|12011.9|12026.9|12011.9|12026.9|12011.9|12026.9|12011.9|0
1645192580000|2022-02-18 13:56:20|12027.4|12012.4|12029.8|12014.8|12029.8|12014.8|12027.4|12012.4|0
1645192600000|2022-02-18 13:56:40|12028.8|12013.8|12029.3|12014.3|12029.3|12014.3|12028.8|12013.8|0
1645192610000|2022-02-18 13:56:50|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|0
1645192630000|2022-02-18 13:57:10|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|0
1645192640000|2022-02-18 13:57:20|||||||||1
1645192650000|2022-02-18 13:57:30|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|12031.9|12016.9|0
1645192660000|2022-02-18 13:57:40|12032.4|12017.4|12031.3|12016.3|12032.4|12017.4|12029.9|12014.9|1
1645192670000|2022-02-18 13:57:50|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|12029.9|12014.9|0
1645192690000|2022-02-18 13:58:10|12029.9|12014.9|12030.4|12015.4|12030.4|12015.4|12029.9|12014.9|0
1645192700000|2022-02-18 13:58:20|12029.9|12014.9|12033.8|12018.8|12033.8|12018.8|12029|12014|0
1645192710000|2022-02-18 13:58:30|12034.3|12019.3|12033.3|12018.3|12034.3|12019.3|12033.3|12018.3|0
1645192720000|2022-02-18 13:58:40|12032.9|12017.9|12034.3|12019.3|12034.3|12019.3|12032.9|12017.9|1
1645192730000|2022-02-18 13:58:50|12034.9|12019.9|12034.8|12019.8|12036.3|12021.3|12034.8|12019.8|0
1645192740000|2022-02-18 13:59:00|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|0
1645192760000|2022-02-18 13:59:20|12035.3|12020.3|12033.3|12018.3|12035.3|12020.3|12033.3|12018.3|0
1645192770000|2022-02-18 13:59:30|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|0
1645192780000|2022-02-18 13:59:40|12029.9|12014.9|12029.4|12014.4|12029.9|12014.9|12029.4|12014.4|0
1645192790000|2022-02-18 13:59:50|12029.9|12014.9|12029.9|12014.9|12029.9|12014.9|12029.9|12014.9|0
1645192800000|2022-02-18 14:00:00|12030.4|12015.4|12031.4|12016.4|12031.4|12016.4|12027|12012|0
1645192810000|2022-02-18 14:00:10|12031.2|12016.2|12027.5|12012.5|12031.2|12016.2|12027.5|12012.5|0
1645192820000|2022-02-18 14:00:20|12027|12012|12027.5|12012.5|12027.5|12012.5|12027|12012|0
1645192830000|2022-02-18 14:00:30|12029|12014|12029|12014|12029|12014|12029|12014|0
1645192840000|2022-02-18 14:00:40|12029.5|12014.5|12029|12014|12029.5|12014.5|12029|12014|0
1645192850000|2022-02-18 14:00:50|12029.5|12014.5|12028.8|12013.8|12029.5|12014.5|12028.8|12013.8|1
1645192870000|2022-02-18 14:01:10|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|0
1645192880000|2022-02-18 14:01:20|12022.9|12007.9|12022.9|12007.9|12023.4|12008.4|12022.9|12007.9|1
1645192890000|2022-02-18 14:01:30|12023|12008|12023|12008|12023|12008|12023|12008|1
1645192910000|2022-02-18 14:01:50|12023.5|12008.5|12024|12009|12024|12009|12023.5|12008.5|0
1645192920000|2022-02-18 14:02:00|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|0
1645192930000|2022-02-18 14:02:10|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|0
1645192940000|2022-02-18 14:02:20|12021.4|12006.4|12024.9|12009.9|12024.9|12009.9|12021.4|12006.4|2
1645192960000|2022-02-18 14:02:40|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|12024.8|12009.8|0
1645192980000|2022-02-18 14:03:00|12024.4|12009.4|12024.9|12009.9|12024.9|12009.9|12024.4|12009.4|0
1645192990000|2022-02-18 14:03:10|12027.8|12012.8|12027.7|12012.7|12028.3|12013.3|12027.7|12012.7|2
1645193000000|2022-02-18 14:03:20|12028.2|12013.2|12028.7|12013.7|12029.2|12014.2|12028.2|12013.2|1
1645193040000|2022-02-18 14:04:00|12027.7|12012.7|12027.7|12012.7|12028.7|12013.7|12027.7|12012.7|2
1645193050000|2022-02-18 14:04:10|12027.8|12012.8|12026.3|12011.3|12028.2|12013.2|12026.3|12011.3|1
1645193060000|2022-02-18 14:04:20|12026.2|12011.2|12025.2|12010.2|12026.2|12011.2|12025.2|12010.2|0
1645193100000|2022-02-18 14:05:00|12024.7|12009.7|12023.7|12008.7|12024.7|12009.7|12023.7|12008.7|1
1645193110000|2022-02-18 14:05:10|12023.8|12008.8|12022.3|12007.3|12024.3|12009.3|12022.3|12007.3|0
1645193120000|2022-02-18 14:05:20|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|12021.7|12006.7|0
1645193130000|2022-02-18 14:05:30|12021.9|12006.9|12024.7|12009.7|12024.7|12009.7|12021.9|12006.9|0
1645193140000|2022-02-18 14:05:40|12024.8|12009.8|12025.2|12010.2|12025.8|12010.8|12024.8|12009.8|0
1645193150000|2022-02-18 14:05:50|12027.1|12012.1|12025.7|12010.7|12027.2|12012.2|12025.7|12010.7|1
1645193160000|2022-02-18 14:06:00|12025.8|12010.8|12025.2|12010.2|12025.8|12010.8|12025.2|12010.2|0
1645193170000|2022-02-18 14:06:10|12023.7|12008.7|12024.4|12009.4|12024.8|12009.8|12023.2|12008.2|6
1645193190000|2022-02-18 14:06:30|12024.3|12009.3|12022.9|12007.9|12024.3|12009.3|12022.9|12007.9|1
1645193230000|2022-02-18 14:07:10|12022.8|12007.8|12021.9|12006.9|12022.8|12007.8|12021.9|12006.9|5
1645193240000|2022-02-18 14:07:20|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|16
1645193250000|2022-02-18 14:07:30|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|0
1645193260000|2022-02-18 14:07:40|12024.7|12009.7|12023.2|12008.2|12024.7|12009.7|12023.2|12008.2|0
1645193270000|2022-02-18 14:07:50|12023.7|12008.7|12024.7|12009.7|12024.7|12009.7|12023.7|12008.7|0
1645193290000|2022-02-18 14:08:10|12023.7|12008.7|12024.7|12009.7|12024.7|12009.7|12023.7|12008.7|0
1645193300000|2022-02-18 14:08:20|12025.2|12010.2|12025.2|12010.2|12025.2|12010.2|12025.2|12010.2|0
1645193310000|2022-02-18 14:08:30|12024.7|12009.7|12024.6|12009.6|12024.7|12009.7|12024.6|12009.6|2
1645193320000|2022-02-18 14:08:40|12024.2|12009.2|12023.7|12008.7|12024.2|12009.2|12023.7|12008.7|0
1645193340000|2022-02-18 14:09:00|12024.2|12009.2|12024.2|12009.2|12024.2|12009.2|12023.7|12008.7|0
1645193350000|2022-02-18 14:09:10|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|12023.7|12008.7|0
1645193360000|2022-02-18 14:09:20|12024.7|12009.7|12024.7|12009.7|12024.7|12009.7|12024.7|12009.7|0
1645193380000|2022-02-18 14:09:40|12024.2|12009.2|12024.7|12009.7|12024.7|12009.7|12024.2|12009.2|0
1645193390000|2022-02-18 14:09:50|12024.2|12009.2|12022.1|12007.1|12024.2|12009.2|12022.1|12007.1|1
1645193400000|2022-02-18 14:10:00|12022.6|12007.6|12023.1|12008.1|12023.1|12008.1|12022.6|12007.6|0
1645193410000|2022-02-18 14:10:10|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|1
1645193430000|2022-02-18 14:10:30|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|12021.7|12006.7|0
1645193460000|2022-02-18 14:11:00|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|12022.6|12007.6|0
1645193470000|2022-02-18 14:11:10|12022.1|12007.1|12022.4|12007.4|12022.4|12007.4|12022.1|12007.1|51
1645193480000|2022-02-18 14:11:20|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|12022.9|12007.9|0
1645193490000|2022-02-18 14:11:30|12022.8|12007.8|12022.8|12007.8|12022.8|12007.8|12022.8|12007.8|0
1645193500000|2022-02-18 14:11:40|12021.8|12006.8|12020.9|12005.9|12021.8|12006.8|12020.8|12005.8|0
1645193510000|2022-02-18 14:11:50|12021.4|12006.4|12023.4|12008.4|12023.4|12008.4|12021.4|12006.4|0
1645193520000|2022-02-18 14:12:00|12022.9|12007.9|12022.9|12007.9|12023.4|12008.4|12022.9|12007.9|0
1645193530000|2022-02-18 14:12:10|12023.3|12008.3|12022.9|12007.9|12023.4|12008.4|12022.9|12007.9|3
1645193540000|2022-02-18 14:12:20|12022.8|12007.8|12022.9|12007.9|12022.9|12007.9|12022.8|12007.8|0
1645193550000|2022-02-18 14:12:30|12023.4|12008.4|12026.9|12011.9|12026.9|12011.9|12022.9|12007.9|2
1645193590000|2022-02-18 14:13:10|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|12027.3|12012.3|0
1645193600000|2022-02-18 14:13:20|12026.2|12011.2|12026.7|12011.7|12026.7|12011.7|12026.2|12011.2|1
1645193610000|2022-02-18 14:13:30|12026.8|12011.8|12026.8|12011.8|12026.8|12011.8|12026.8|12011.8|0
1645193620000|2022-02-18 14:13:40|12026.7|12011.7|12023.2|12008.2|12026.7|12011.7|12022.3|12007.3|0
1645193630000|2022-02-18 14:13:50|12023.3|12008.3|12022.7|12007.7|12023.3|12008.3|12022.7|12007.7|0
1645193640000|2022-02-18 14:14:00|12022.2|12007.2|12021.3|12006.3|12022.2|12007.2|12021.3|12006.3|0
1645193660000|2022-02-18 14:14:20|12020.8|12005.8|12020.8|12005.8|12020.9|12005.9|12020.8|12005.8|0
1645193680000|2022-02-18 14:14:40|12020.9|12005.9|12021.4|12006.4|12021.4|12006.4|12020.9|12005.9|0
1645193700000|2022-02-18 14:15:00|12020.9|12005.9|12020.7|12005.7|12020.9|12005.9|12020.7|12005.7|0
1645193710000|2022-02-18 14:15:10|12017.9|12002.9|12014.9|11999.9|12017.9|12002.9|12014.9|11999.9|1
1645193720000|2022-02-18 14:15:20|12013.5|11998.5|12011.8|11996.8|12013.5|11998.5|12011.8|11996.8|1
1645193730000|2022-02-18 14:15:30|12012.3|11997.3|12012.3|11997.3|12012.3|11997.3|12012.3|11997.3|0
1645193750000|2022-02-18 14:15:50|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|0
1645193760000|2022-02-18 14:16:00|12015.2|12000.2|12016.2|12001.2|12016.2|12001.2|12015.2|12000.2|0
1645193770000|2022-02-18 14:16:10|12016.6|12001.6|12014.2|11999.2|12016.6|12001.6|12014.2|11999.2|0
1645193780000|2022-02-18 14:16:20|12015.2|12000.2|12015.7|12000.7|12015.7|12000.7|12015.2|12000.2|0
1645193790000|2022-02-18 14:16:30|12016.2|12001.2|12014.7|11999.7|12016.2|12001.2|12014.7|11999.7|0
1645193820000|2022-02-18 14:17:00|12014.3|11999.3|12014.7|11999.7|12014.7|11999.7|12014.3|11999.3|1
1645193850000|2022-02-18 14:17:30|12016.2|12001.2|12015.2|12000.2|12016.2|12001.2|12015.2|12000.2|0
1645193870000|2022-02-18 14:17:50|12013.7|11998.7|12014.2|11999.2|12014.2|11999.2|12013.7|11998.7|0
1645193880000|2022-02-18 14:18:00|12014.3|11999.3|12014.3|11999.3|12014.3|11999.3|12014.3|11999.3|1
1645193910000|2022-02-18 14:18:30|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|0
1645193930000|2022-02-18 14:18:50|12013.3|11998.3|12013.3|11998.3|12013.3|11998.3|12013.3|11998.3|1
1645193940000|2022-02-18 14:19:00|12013.2|11998.2|12012.3|11997.3|12013.2|11998.2|12012.2|11997.2|0
1645193950000|2022-02-18 14:19:10|12011.8|11996.8|12009.3|11994.3|12011.8|11996.8|12009.3|11994.3|0
1645193960000|2022-02-18 14:19:20|12008.8|11993.8|12006.8|11991.8|12008.8|11993.8|12006.8|11991.8|0
1645193990000|2022-02-18 14:19:50|12006.9|11991.9|12007.9|11992.9|12007.9|11992.9|12006.9|11991.9|0
1645194000000|2022-02-18 14:20:00|12008.9|11993.9|12007.9|11992.9|12008.9|11993.9|12007.9|11992.9|0
1645194010000|2022-02-18 14:20:10|12008.8|11993.8|12007.3|11992.3|12008.8|11993.8|12007.3|11992.3|0
1645194020000|2022-02-18 14:20:20|12008.3|11993.3|12008.3|11993.3|12008.3|11993.3|12008.3|11993.3|0
1645194040000|2022-02-18 14:20:40|12007.4|11992.4|12007.9|11992.9|12007.9|11992.9|12007.4|11992.4|0
1645194070000|2022-02-18 14:21:10|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|0
1645194090000|2022-02-18 14:21:30|12006.4|11991.4|12006.4|11991.4|12006.4|11991.4|12006.4|11991.4|1
1645194110000|2022-02-18 14:21:50|12003.4|11988.4|12003.2|11988.2|12003.9|11988.9|12003.2|11988.2|3
1645194120000|2022-02-18 14:22:00|12003.1|11988.1|12003.1|11988.1|12003.1|11988.1|12003.1|11988.1|0
1645194130000|2022-02-18 14:22:10|12003.2|11988.2|12003.2|11988.2|12003.2|11988.2|12003.2|11988.2|2
1645194150000|2022-02-18 14:22:30|12002.7|11987.7|12003.2|11988.2|12003.2|11988.2|12002.7|11987.7|0
1645194170000|2022-02-18 14:22:50|12003.7|11988.7|12004.8|11989.8|12005.2|11990.2|12003.7|11988.7|0
1645194180000|2022-02-18 14:23:00|12005.2|11990.2|12007.2|11992.2|12008.7|11993.7|12005.2|11990.2|0
1645194190000|2022-02-18 14:23:10|12007.8|11992.8|12008.3|11993.3|12009.2|11994.2|12007.8|11992.8|0
1645194220000|2022-02-18 14:23:40|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|0
1645194230000|2022-02-18 14:23:50|12007.3|11992.3|12008.3|11993.3|12008.3|11993.3|12007.3|11992.3|0
1645194250000|2022-02-18 14:24:10|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|12008.8|11993.8|0
1645194270000|2022-02-18 14:24:30|12009.3|11994.3|12011.8|11996.8|12011.8|11996.8|12009.3|11994.3|12
1645194280000|2022-02-18 14:24:40|12013.2|11998.2|12013.2|11998.2|12013.2|11998.2|12012.7|11997.7|3
1645194290000|2022-02-18 14:24:50|12012.7|11997.7|12011.2|11996.2|12013.2|11998.2|12011.2|11996.2|11
1645194300000|2022-02-18 14:25:00|12011.5|11996.5|12014.2|11999.2|12014.2|11999.2|12011.5|11996.5|6
1645194310000|2022-02-18 14:25:10|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|0
1645194340000|2022-02-18 14:25:40|12015.2|12000.2|12015.2|12000.2|12015.2|12000.2|12015.2|12000.2|0
1645194350000|2022-02-18 14:25:50|12015.1|12000.1|12014.7|11999.7|12015.1|12000.1|12014.7|11999.7|0
1645194360000|2022-02-18 14:26:00|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|12013.7|11998.7|0
1645194370000|2022-02-18 14:26:10|12013.8|11998.8|12011.9|11996.9|12013.8|11998.8|12011.9|11996.9|0
1645194390000|2022-02-18 14:26:30|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|12
1645194400000|2022-02-18 14:26:40|12010.9|11995.9|12010.9|11995.9|12010.9|11995.9|12010.9|11995.9|0
1645194410000|2022-02-18 14:26:50|12009.9|11994.9|12009.4|11994.4|12009.9|11994.9|12009.4|11994.4|1
1645194420000|2022-02-18 14:27:00|12010.4|11995.4|12009.9|11994.9|12010.4|11995.4|12009.9|11994.9|1
1645194430000|2022-02-18 14:27:10|12009.4|11994.4|12007.9|11992.9|12009.9|11994.9|12007.9|11992.9|0
1645194470000|2022-02-18 14:27:50|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|0
1645194480000|2022-02-18 14:28:00|12009.4|11994.4|12009.4|11994.4|12010.4|11995.4|12008.9|11993.9|0
1645194490000|2022-02-18 14:28:10|12009.9|11994.9|12013.2|11998.2|12013.2|11998.2|12009.9|11994.9|2
1645194500000|2022-02-18 14:28:20|12012.7|11997.7|12015.7|12000.7|12015.7|12000.7|12011.2|11996.2|1
1645194510000|2022-02-18 14:28:30|12016.6|12001.6|12016.1|12001.1|12016.6|12001.6|12016.1|12001.1|0
1645194530000|2022-02-18 14:28:50|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|0
1645194550000|2022-02-18 14:29:10|12015.2|12000.2|12015.2|12000.2|12015.2|12000.2|12015.2|12000.2|0
1645194570000|2022-02-18 14:29:30|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|1
1645194580000|2022-02-18 14:29:40|12014.2|11999.2|12014.7|11999.7|12014.7|11999.7|12013.8|11998.8|0
1645194590000|2022-02-18 14:29:50|12014.8|11999.8|12013.8|11998.8|12014.8|11999.8|12013.8|11998.8|1
1645194600000|2022-02-18 14:30:00|12014.3|11999.3|12008.4|11993.4|12014.3|11999.3|12007.9|11992.9|4
1645194610000|2022-02-18 14:30:10|12008.9|11993.9|12007.4|11992.4|12009.3|11994.3|12007.4|11992.4|0
1645194620000|2022-02-18 14:30:20|12006.4|11991.4|12003.9|11988.9|12006.4|11991.4|12003.9|11988.9|0
1645194630000|2022-02-18 14:30:30|12004.9|11989.9|12003.9|11988.9|12004.9|11989.9|12003.9|11988.9|0
1645194650000|2022-02-18 14:30:50|12004|11989|12009.9|11994.9|12009.9|11994.9|12004|11989|0
1645194660000|2022-02-18 14:31:00|12011.8|11996.8|12011.4|11996.4|12012.8|11997.8|12011.4|11996.4|0
1645194670000|2022-02-18 14:31:10|12012.3|11997.3|12012.3|11997.3|12012.3|11997.3|12012.3|11997.3|0
1645194680000|2022-02-18 14:31:20|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|0
1645194700000|2022-02-18 14:31:40|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|12013.8|11998.8|1
1645194710000|2022-02-18 14:31:50|12013.7|11998.7|12010.3|11995.3|12013.7|11998.7|12009.4|11994.4|1
1645194720000|2022-02-18 14:32:00|12010.4|11995.4|12015.2|12000.2|12015.2|12000.2|12010.4|11995.4|1
1645194730000|2022-02-18 14:32:10|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|2
1645194750000|2022-02-18 14:32:30|12016.6|12001.6|12018.3|12003.3|12018.3|12003.3|12016.6|12001.6|6
1645194760000|2022-02-18 14:32:40|12018.8|12003.8|12019.7|12004.7|12019.7|12004.7|12018.3|12003.3|0
1645194770000|2022-02-18 14:32:50|12019.8|12004.8|12020.8|12005.8|12020.8|12005.8|12019.8|12004.8|0
1645194780000|2022-02-18 14:33:00|12020.7|12005.7|12020.7|12005.7|12020.8|12005.8|12020.2|12005.2|0
1645194790000|2022-02-18 14:33:10|12017.8|12002.8|12017.3|12002.3|12018.2|12003.2|12017.3|12002.3|0
1645194800000|2022-02-18 14:33:20|12016.8|12001.8|12017.7|12002.7|12017.7|12002.7|12016.2|12001.2|0
1645194810000|2022-02-18 14:33:30|12018.2|12003.2|12017.3|12002.3|12019.8|12004.8|12017.3|12002.3|0
1645194820000|2022-02-18 14:33:40|12018.3|12003.3|12015.7|12000.7|12019.8|12004.8|12015.2|12000.2|15
1645194830000|2022-02-18 14:33:50|12013.8|11998.8|12011.8|11996.8|12013.8|11998.8|12011.8|11996.8|14
1645194840000|2022-02-18 14:34:00|12012.8|11997.8|12013.8|11998.8|12014.3|11999.3|12012.8|11997.8|1
1645194850000|2022-02-18 14:34:10|12014.3|11999.3|12013.7|11998.7|12014.3|11999.3|12013.7|11998.7|0
1645194870000|2022-02-18 14:34:30|12014.2|11999.2|12013.7|11998.7|12015.1|12000.1|12013.7|11998.7|0
1645194880000|2022-02-18 14:34:40|12013.2|11998.2|12013.7|11998.7|12013.7|11998.7|12013.2|11998.2|0
1645194890000|2022-02-18 14:34:50|12014.2|11999.2|12013.2|11998.2|12014.2|11999.2|12013.2|11998.2|0
1645194900000|2022-02-18 14:35:00|12011.7|11996.7|12010.1|11995.1|12013.7|11998.7|12009.6|11994.6|15
1645194910000|2022-02-18 14:35:10|12010.7|11995.7|12006.7|11991.7|12010.7|11995.7|12006.7|11991.7|0
1645194920000|2022-02-18 14:35:20|12006.6|11991.6|12002.7|11987.7|12006.6|11991.6|12002.2|11987.2|0
1645194930000|2022-02-18 14:35:30|12003.2|11988.2|12003.2|11988.2|12003.2|11988.2|12003.2|11988.2|0
1645194940000|2022-02-18 14:35:40|12002.2|11987.2|12002.7|11987.7|12002.7|11987.7|12001.7|11986.7|0
1645194950000|2022-02-18 14:35:50|12003.2|11988.2|12003.2|11988.2|12003.2|11988.2|12003.2|11988.2|0
1645194960000|2022-02-18 14:36:00|12003.3|11988.3|12009.2|11994.2|12009.2|11994.2|12003.3|11988.3|0
1645194970000|2022-02-18 14:36:10|12009.1|11994.1|12013.2|11998.2|12016.6|12001.6|12009.1|11994.1|3
1645194980000|2022-02-18 14:36:20|12012.2|11997.2|12012.1|11997.1|12012.2|11997.2|12012.1|11997.1|0
1645194990000|2022-02-18 14:36:30|12011.2|11996.2|12014.2|11999.2|12014.2|11999.2|12011.2|11996.2|0
1645195000000|2022-02-18 14:36:40|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|0
1645195010000|2022-02-18 14:36:50|12016.2|12001.2|12024.7|12009.7|12024.7|12009.7|12016.2|12001.2|7
1645195020000|2022-02-18 14:37:00|12024.6|12009.6|12026.6|12011.6|12026.6|12011.6|12024.6|12009.6|12
1645195030000|2022-02-18 14:37:10|12027.1|12012.1|12026.1|12011.1|12027.1|12012.1|12026.1|12011.1|0
1645195040000|2022-02-18 14:37:20|12026.6|12011.6|12027.1|12012.1|12028.1|12013.1|12026.6|12011.6|0
1645195050000|2022-02-18 14:37:30|12027.6|12012.6|12028.1|12013.1|12028.1|12013.1|12027.6|12012.6|0
1645195060000|2022-02-18 14:37:40|12027.6|12012.6|12025.1|12010.1|12028.6|12013.6|12025.1|12010.1|0
1645195070000|2022-02-18 14:37:50|12024.6|12009.6|12023.6|12008.6|12024.6|12009.6|12023.1|12008.1|1
1645195080000|2022-02-18 14:38:00|12024.1|12009.1|12028.6|12013.6|12028.6|12013.6|12024.1|12009.1|0
1645195090000|2022-02-18 14:38:10|12028.8|12013.8|12032.6|12017.6|12032.6|12017.6|12028.8|12013.8|0
1645195100000|2022-02-18 14:38:20|12032.1|12017.1|12040.6|12025.6|12040.6|12025.6|12032.1|12017.1|0
1645195110000|2022-02-18 14:38:30|12040.1|12025.1|12040.1|12025.1|12041.1|12026.1|12040.1|12025.1|1
1645195120000|2022-02-18 14:38:40|12046.6|12031.6|12046.1|12031.1|12046.6|12031.6|12046.1|12031.1|1
1645195130000|2022-02-18 14:38:50|12046.6|12031.6|12046.1|12031.1|12046.6|12031.6|12046.1|12031.1|0
1645195140000|2022-02-18 14:39:00|12046.6|12031.6|12046.6|12031.6|12046.6|12031.6|12046.6|12031.6|0
1645195150000|2022-02-18 14:39:10|12046.1|12031.1|12046.1|12031.1|12046.1|12031.1|12046.1|12031.1|4
1645195160000|2022-02-18 14:39:20|12045.1|12030.1|12035.6|12020.6|12045.1|12030.1|12035.6|12020.6|2
1645195170000|2022-02-18 14:39:30|12035.1|12020.1|12040|12025|12041.6|12026.6|12035.1|12020.1|0
1645195180000|2022-02-18 14:39:40|12038.6|12023.6|12038.6|12023.6|12040.1|12025.1|12038.1|12023.1|2
1645195200000|2022-02-18 14:40:00|12039.1|12024.1|12039.6|12024.6|12039.6|12024.6|12038.6|12023.6|0
1645195230000|2022-02-18 14:40:30|12039.5|12024.5|12033.6|12018.6|12039.5|12024.5|12033.6|12018.6|0
1645195240000|2022-02-18 14:40:40|12034.1|12019.1|12030.1|12015.1|12034.1|12019.1|12029.1|12014.1|0
1645195250000|2022-02-18 14:40:50|12030.6|12015.6|12028.1|12013.1|12030.6|12015.6|12028.1|12013.1|1
1645195260000|2022-02-18 14:41:00|12028.6|12013.6|12030.6|12015.6|12031.1|12016.1|12027.6|12012.6|0
1645195270000|2022-02-18 14:41:10|12032.6|12017.6|12029.6|12014.6|12032.6|12017.6|12029.1|12014.1|0
1645195280000|2022-02-18 14:41:20|12029.1|12014.1|12030.1|12015.1|12030.1|12015.1|12029.1|12014.1|0
1645195290000|2022-02-18 14:41:30|12031.1|12016.1|12029.1|12014.1|12031.1|12016.1|12029.1|12014.1|2
1645195300000|2022-02-18 14:41:40|||||||||1
1645195320000|2022-02-18 14:42:00|12030.1|12015.1|12029.6|12014.6|12030.1|12015.1|12029.6|12014.6|0
1645195330000|2022-02-18 14:42:10|12030.1|12015.1|12030.1|12015.1|12030.2|12015.2|12030.1|12015.1|0
1645195340000|2022-02-18 14:42:20|12031.6|12016.6|12031.1|12016.1|12031.6|12016.6|12031.1|12016.1|0
1645195350000|2022-02-18 14:42:30|12030.1|12015.1|12033.1|12018.1|12033.1|12018.1|12030.1|12015.1|0
1645195360000|2022-02-18 14:42:40|12032.6|12017.6|12033.1|12018.1|12033.1|12018.1|12032.6|12017.6|0
1645195370000|2022-02-18 14:42:50|12032.6|12017.6|12032.6|12017.6|12032.6|12017.6|12032.6|12017.6|0
1645195380000|2022-02-18 14:43:00|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|0
1645195390000|2022-02-18 14:43:10|12033.2|12018.2|12033.7|12018.7|12034.7|12019.7|12033.1|12018.1|5
1645195400000|2022-02-18 14:43:20|12034.2|12019.2|12033.7|12018.7|12035.2|12020.2|12033.7|12018.7|0
1645195410000|2022-02-18 14:43:30|12034.2|12019.2|12033.2|12018.2|12034.7|12019.7|12033.2|12018.2|4
1645195420000|2022-02-18 14:43:40|12032.7|12017.7|12034.3|12019.3|12034.3|12019.3|12032.7|12017.7|0
1645195430000|2022-02-18 14:43:50|12038.3|12023.3|12034.8|12019.8|12038.3|12023.3|12034.8|12019.8|13
1645195440000|2022-02-18 14:44:00|12035.3|12020.3|12036.5|12021.5|12036.5|12021.5|12034.5|12019.5|1
1645195450000|2022-02-18 14:44:10|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|0
1645195470000|2022-02-18 14:44:30|12038|12023|12038|12023|12038|12023|12037.5|12022.5|1
1645195480000|2022-02-18 14:44:40|12039.4|12024.4|12039.4|12024.4|12039.4|12024.4|12039.4|12024.4|0
1645195490000|2022-02-18 14:44:50|||||||||1
1645195500000|2022-02-18 14:45:00|12039.1|12024.1|12037.4|12022.4|12039.1|12024.1|12037.4|12022.4|5
1645195510000|2022-02-18 14:45:10|12039.3|12024.3|12038.4|12023.4|12039.3|12024.3|12036.4|12021.4|2
1645195530000|2022-02-18 14:45:30|12038.9|12023.9|12037.9|12022.9|12038.9|12023.9|12035.9|12020.9|0
1645195540000|2022-02-18 14:45:40|12035.9|12020.9|12039.4|12024.4|12039.4|12024.4|12035.9|12020.9|0
1645195550000|2022-02-18 14:45:50|12039.3|12024.3|12038.4|12023.4|12039.4|12024.4|12037.4|12022.4|0
1645195560000|2022-02-18 14:46:00|12039.4|12024.4|12039.9|12024.9|12039.9|12024.9|12039.4|12024.4|0
1645195570000|2022-02-18 14:46:10|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|12041.3|12026.3|0
1645195580000|2022-02-18 14:46:20|12041.3|12026.3|12042.3|12027.3|12042.3|12027.3|12041.3|12026.3|0
1645195600000|2022-02-18 14:46:40|12041.9|12026.9|12041.9|12026.9|12042.4|12027.4|12041.4|12026.4|0
1645195610000|2022-02-18 14:46:50|12041.8|12026.8|12040.9|12025.9|12041.8|12026.8|12040.9|12025.9|5
1645195620000|2022-02-18 14:47:00|12042.3|12027.3|12045.7|12030.7|12045.7|12030.7|12042.3|12027.3|11
1645195630000|2022-02-18 14:47:10|12044.2|12029.2|12043.2|12028.2|12044.2|12029.2|12043.2|12028.2|0
1645195640000|2022-02-18 14:47:20|12042.8|12027.8|12042.3|12027.3|12042.8|12027.8|12042.3|12027.3|0
1645195650000|2022-02-18 14:47:30|12042.4|12027.4|12044.2|12029.2|12044.3|12029.3|12042.4|12027.4|0
1645195670000|2022-02-18 14:47:50|12044.7|12029.7|12045.2|12030.2|12045.2|12030.2|12044.7|12029.7|1
1645195710000|2022-02-18 14:48:30|12045.1|12030.1|12045.7|12030.7|12045.7|12030.7|12043.8|12028.8|0
1645195720000|2022-02-18 14:48:40|12046.6|12031.6|12046.6|12031.6|12046.6|12031.6|12046.6|12031.6|0
1645195730000|2022-02-18 14:48:50|12049.1|12034.1|12049.1|12034.1|12049.1|12034.1|12049.1|12034.1|4
1645195740000|2022-02-18 14:49:00|12048.7|12033.7|12048.2|12033.2|12049.2|12034.2|12048.2|12033.2|0
1645195770000|2022-02-18 14:49:30|12051.5|12036.5|12067.9|12052.9|12072.4|12057.4|12051.5|12036.5|27
1645195780000|2022-02-18 14:49:40|12067.8|12052.8|12060.1|12045.1|12067.8|12052.8|12059.9|12044.9|4
1645195790000|2022-02-18 14:49:50|12060.6|12045.6|12060.1|12045.1|12061|12046|12060|12045|0
1645195800000|2022-02-18 14:50:00|12060.6|12045.6|12063|12048|12063|12048|12060.6|12045.6|0
1645195810000|2022-02-18 14:50:10|12062.9|12047.9|12062|12047|12063|12048|12062|12047|0
1645195820000|2022-02-18 14:50:20|12069.4|12054.4|12070.3|12055.3|12071.3|12056.3|12068.9|12053.9|0
1645195830000|2022-02-18 14:50:30|12069.8|12054.8|12065.4|12050.4|12069.8|12054.8|12065.4|12050.4|7
1645195850000|2022-02-18 14:50:50|12068|12053|12071.3|12056.3|12071.3|12056.3|12068|12053|0
1645195860000|2022-02-18 14:51:00|12071.4|12056.4|12072.8|12057.8|12072.8|12057.8|12071.4|12056.4|0
1645195870000|2022-02-18 14:51:10|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|0
1645195880000|2022-02-18 14:51:20|12070.9|12055.9|12070.4|12055.4|12070.9|12055.9|12070.4|12055.4|1
1645195910000|2022-02-18 14:51:50|12069.9|12054.9|12066.4|12051.4|12070.4|12055.4|12065.5|12050.5|0
1645195920000|2022-02-18 14:52:00|12065.9|12050.9|12064.4|12049.4|12065.9|12050.9|12060.4|12045.4|1
1645195930000|2022-02-18 14:52:10|12064.9|12049.9|12065.9|12050.9|12065.9|12050.9|12064.9|12049.9|1
1645195950000|2022-02-18 14:52:30|12066|12051|12070.4|12055.4|12070.4|12055.4|12066|12051|1
1645195960000|2022-02-18 14:52:40|12068.9|12053.9|12069.4|12054.4|12069.4|12054.4|12066.9|12051.9|0
1645195970000|2022-02-18 14:52:50|12069.9|12054.9|12070.8|12055.8|12072.3|12057.3|12069.9|12054.9|1
1645195980000|2022-02-18 14:53:00|12070.3|12055.3|12079.8|12064.8|12082.3|12067.3|12070.3|12055.3|10
1645195990000|2022-02-18 14:53:10|12080.4|12065.4|12083.3|12068.3|12083.3|12068.3|12078.8|12063.8|1
1645196000000|2022-02-18 14:53:20|12083.2|12068.2|12081.7|12066.7|12083.2|12068.2|12080.7|12065.7|11
1645196010000|2022-02-18 14:53:30|12081.2|12066.2|12083.2|12068.2|12083.2|12068.2|12081.2|12066.2|0
1645196020000|2022-02-18 14:53:40|12083.7|12068.7|12081.7|12066.7|12083.7|12068.7|12081.7|12066.7|0
1645196030000|2022-02-18 14:53:50|12082.2|12067.2|12079.1|12064.1|12082.2|12067.2|12079.1|12064.1|2
1645196040000|2022-02-18 14:54:00|12080.6|12065.6|12082.1|12067.1|12082.1|12067.1|12080.6|12065.6|0
1645196050000|2022-02-18 14:54:10|12081.6|12066.6|12078.1|12063.1|12081.6|12066.6|12076.6|12061.6|0
1645196060000|2022-02-18 14:54:20|12078.2|12063.2|12080.6|12065.6|12080.6|12065.6|12077.6|12062.6|0
1645196070000|2022-02-18 14:54:30|12080.1|12065.1|12073.1|12058.1|12080.1|12065.1|12073.1|12058.1|0
1645196080000|2022-02-18 14:54:40|12074.1|12059.1|12074.6|12059.6|12074.6|12059.6|12072.6|12057.6|0
1645196090000|2022-02-18 14:54:50|12076.1|12061.1|12078.1|12063.1|12078.1|12063.1|12076.1|12061.1|0
1645196100000|2022-02-18 14:55:00|12078.2|12063.2|12083.1|12068.1|12083.2|12068.2|12078.1|12063.1|2
1645196110000|2022-02-18 14:55:10|12081.6|12066.6|12081.6|12066.6|12081.6|12066.6|12081.1|12066.1|0
1645196120000|2022-02-18 14:55:20|12081.5|12066.5|12077.1|12062.1|12081.5|12066.5|12077.1|12062.1|0
1645196130000|2022-02-18 14:55:30|12076.7|12061.7|12076.2|12061.2|12076.7|12061.7|12076.2|12061.2|0
1645196150000|2022-02-18 14:55:50|12076.7|12061.7|12077.1|12062.1|12077.1|12062.1|12076.7|12061.7|0
1645196160000|2022-02-18 14:56:00|12075.7|12060.7|12079.1|12064.1|12079.1|12064.1|12075.7|12060.7|0
1645196170000|2022-02-18 14:56:10|12079.2|12064.2|12080.1|12065.1|12080.1|12065.1|12079.2|12064.2|0
1645196180000|2022-02-18 14:56:20|12080.6|12065.6|12083.1|12068.1|12083.2|12068.2|12080.6|12065.6|6
1645196190000|2022-02-18 14:56:30|12083.2|12068.2|12077.6|12062.6|12083.6|12068.6|12077.6|12062.6|0
1645196200000|2022-02-18 14:56:40|12077.1|12062.1|12082.1|12067.1|12082.6|12067.6|12077.1|12062.1|10
1645196210000|2022-02-18 14:56:50|12082.5|12067.5|12083.5|12068.5|12083.5|12068.5|12082.5|12067.5|4
1645196220000|2022-02-18 14:57:00|12090.9|12075.9|12091.8|12076.8|12091.9|12076.9|12089.9|12074.9|27
1645196230000|2022-02-18 14:57:10|12093.3|12078.3|12092.3|12077.3|12094.7|12079.7|12092.3|12077.3|12
1645196240000|2022-02-18 14:57:20|12092.8|12077.8|12095.8|12080.8|12095.9|12080.9|12092.8|12077.8|11
1645196250000|2022-02-18 14:57:30|12094.8|12079.8|12095.3|12080.3|12096.3|12081.3|12094.8|12079.8|11
1645196260000|2022-02-18 14:57:40|12096.7|12081.7|12096.2|12081.2|12096.7|12081.7|12096.2|12081.2|11
1645196270000|2022-02-18 14:57:50|12096.7|12081.7|12117.6|12102.6|12121.1|12106.1|12096.7|12081.7|53
1645196280000|2022-02-18 14:58:00|12117.1|12102.1|12120.6|12105.6|12120.7|12105.7|12117.1|12102.1|0
1645196290000|2022-02-18 14:58:10|12121.1|12106.1|12114.2|12099.2|12121.6|12106.6|12114.2|12099.2|11
1645196300000|2022-02-18 14:58:20|12115.1|12100.1|12117.1|12102.1|12117.1|12102.1|12115.1|12100.1|0
1645196310000|2022-02-18 14:58:30|12117.6|12102.6|12119.6|12104.6|12119.6|12104.6|12116.6|12101.6|0
1645196320000|2022-02-18 14:58:40|12119.7|12104.7|12120.1|12105.1|12120.1|12105.1|12119.7|12104.7|0
1645196330000|2022-02-18 14:58:50|12119.6|12104.6|12120.6|12105.6|12120.6|12105.6|12119.6|12104.6|0
1645196340000|2022-02-18 14:59:00|12120.7|12105.7|12119.7|12104.7|12122.6|12107.6|12119.7|12104.7|0
1645196350000|2022-02-18 14:59:10|12120.7|12105.7|12121.2|12106.2|12121.2|12106.2|12120.7|12105.7|0
1645196360000|2022-02-18 14:59:20|12121.7|12106.7|12114.6|12099.6|12122.2|12107.2|12114.6|12099.6|1
1645196370000|2022-02-18 14:59:30|12114.1|12099.1|12115.6|12100.6|12115.6|12100.6|12114.1|12099.1|18
1645196380000|2022-02-18 14:59:40|12116.6|12101.6|12117.1|12102.1|12117.1|12102.1|12116.6|12101.6|2
1645196390000|2022-02-18 14:59:50|12116.1|12101.1|12117.1|12102.1|12117.1|12102.1|12116.1|12101.1|0
1645196400000|2022-02-18 15:00:00|12116.6|12101.6|12115.6|12100.6|12117.6|12102.6|12115.6|12100.6|0
1645196410000|2022-02-18 15:00:10|||||||||1
1645196420000|2022-02-18 15:00:20|12115.5|12100.5|12111.6|12096.6|12115.5|12100.5|12111.6|12096.6|0
1645196430000|2022-02-18 15:00:30|12111.1|12096.1|12111.1|12096.1|12111.1|12096.1|12111.1|12096.1|2
1645196440000|2022-02-18 15:00:40|12110.6|12095.6|12110.1|12095.1|12111.1|12096.1|12110.1|12095.1|0
1645196450000|2022-02-18 15:00:50|12103.6|12088.6|12105.1|12090.1|12105.1|12090.1|12103.6|12088.6|0
1645196460000|2022-02-18 15:01:00|12104.6|12089.6|12105.2|12090.2|12105.6|12090.6|12104.6|12089.6|0
1645196470000|2022-02-18 15:01:10|12105.6|12090.6|12110.1|12095.1|12111.1|12096.1|12104.6|12089.6|0
1645196480000|2022-02-18 15:01:20|12110.2|12095.2|12110.3|12095.3|12110.3|12095.3|12109.3|12094.3|2
1645196490000|2022-02-18 15:01:30|12108.7|12093.7|12111.2|12096.2|12111.2|12096.2|12108.7|12093.7|7
1645196500000|2022-02-18 15:01:40|12111.7|12096.7|12109.7|12094.7|12112.7|12097.7|12108.2|12093.2|0
1645196510000|2022-02-18 15:01:50|12110.7|12095.7|12110.7|12095.7|12110.7|12095.7|12110.7|12095.7|0
1645196520000|2022-02-18 15:02:00|12110.2|12095.2|12109.7|12094.7|12110.2|12095.2|12109.7|12094.7|0
1645196530000|2022-02-18 15:02:10|12110.7|12095.7|12111.1|12096.1|12111.2|12096.2|12110.7|12095.7|0
1645196540000|2022-02-18 15:02:20|12109.6|12094.6|12109.7|12094.7|12109.7|12094.7|12108.7|12093.7|0
1645196550000|2022-02-18 15:02:30|12110.1|12095.1|12112.2|12097.2|12112.2|12097.2|12110.1|12095.1|0
1645196560000|2022-02-18 15:02:40|12112.6|12097.6|12112.6|12097.6|12112.6|12097.6|12112.6|12097.6|0
1645196570000|2022-02-18 15:02:50|12112.7|12097.7|12112.7|12097.7|12114.7|12099.7|12112.7|12097.7|0
1645196580000|2022-02-18 15:03:00|12113.2|12098.2|12114.2|12099.2|12114.2|12099.2|12113.2|12098.2|0
1645196590000|2022-02-18 15:03:10|12114.7|12099.7|12114.7|12099.7|12114.7|12099.7|12114.7|12099.7|0
1645196600000|2022-02-18 15:03:20|12117.7|12102.7|12121.1|12106.1|12121.6|12106.6|12117.7|12102.7|1
1645196610000|2022-02-18 15:03:30|12120.1|12105.1|12124.6|12109.6|12124.6|12109.6|12120.1|12105.1|4
1645196620000|2022-02-18 15:03:40|12122.6|12107.6|12123.1|12108.1|12123.1|12108.1|12122.6|12107.6|0
1645196630000|2022-02-18 15:03:50|12123.2|12108.2|12124.2|12109.2|12124.6|12109.6|12123.2|12108.2|0
1645196640000|2022-02-18 15:04:00|12124.6|12109.6|12124.6|12109.6|12125.1|12110.1|12124.6|12109.6|0
1645196650000|2022-02-18 15:04:10|12123.6|12108.6|12123.9|12108.9|12124|12109|12122.6|12107.6|4
1645196660000|2022-02-18 15:04:20|12123.5|12108.5|12124.4|12109.4|12125.5|12110.5|12123.5|12108.5|0
1645196670000|2022-02-18 15:04:30|||||||||10
1645196680000|2022-02-18 15:04:40|12122.9|12107.9|12133.9|12118.9|12135.4|12120.4|12122.9|12107.9|51
1645196690000|2022-02-18 15:04:50|12134.4|12119.4|12139.5|12124.5|12139.5|12124.5|12134.4|12119.4|4
1645196700000|2022-02-18 15:05:00|12138.5|12123.5|12146.8|12131.8|12149.3|12134.3|12138.5|12123.5|7
1645196710000|2022-02-18 15:05:10|12145.4|12130.4|12146.2|12131.2|12147.7|12132.7|12142.4|12127.4|2
1645196720000|2022-02-18 15:05:20|12145.2|12130.2|12145.7|12130.7|12151.2|12131.2|12144.8|12122.8|2
1645196730000|2022-02-18 15:05:30|12146.2|12131.2|12150.3|12135.3|12153.3|12135.3|12143.7|12124.8|6
1645196740000|2022-02-18 15:05:40|12151.8|12136.8|12147.8|12132.8|12152.6|12137.6|12147.8|12132.8|5
1645196750000|2022-02-18 15:05:50|12147.9|12132.9|12150.1|12135.1|12150.3|12135.3|12147.9|12132.9|1
1645196760000|2022-02-18 15:06:00|12150.8|12135.8|12149.2|12134.2|12156.3|12136.3|12148.8|12129.9|0
1645196770000|2022-02-18 15:06:10|12146.3|12131.3|12146.8|12131.8|12147.3|12132.3|12145.3|12130.3|0
1645196780000|2022-02-18 15:06:20|12146.3|12131.3|12144.8|12129.8|12149.8|12131.3|12142.3|12122.3|0
1645196790000|2022-02-18 15:06:30|12149.8|12124.8|12143.8|12128.8|12149.8|12129.8|12143.8|12124.8|0
1645196800000|2022-02-18 15:06:40|12144.8|12129.8|12151.3|12136.3|12151.8|12136.8|12140.8|12124.3|6
1645196810000|2022-02-18 15:06:50|12151.8|12136.8|12151.8|12136.8|12151.8|12136.8|12150.3|12135.3|1
1645196820000|2022-02-18 15:07:00|12151.9|12136.9|12163.9|12148.9|12163.9|12148.9|12151.9|12133.1|0
1645196830000|2022-02-18 15:07:10|12164.7|12149.7|12162.3|12147.3|12164.7|12149.7|12160.3|12145.3|0
1645196840000|2022-02-18 15:07:20|12161.8|12146.8|12161.2|12146.2|12161.8|12146.8|12157.2|12142.2|0
1645196850000|2022-02-18 15:07:30|12159.2|12144.2|12156.6|12141.6|12161.9|12146.9|12156.6|12141.6|8
1645196860000|2022-02-18 15:07:40|12156.2|12141.2|12162.1|12147.1|12162.1|12147.1|12155.7|12140.7|0
1645196870000|2022-02-18 15:07:50|12159.6|12144.6|12152.4|12137.4|12162.1|12147.1|12152.4|12133.3|50
1645196880000|2022-02-18 15:08:00|12159.2|12134.2|12156.6|12141.6|12166.3|12146.3|12156.6|12134.2|0
1645196890000|2022-02-18 15:08:10|12156.2|12141.2|12151.2|12136.2|12157.7|12142.7|12151.2|12136.2|0
1645196900000|2022-02-18 15:08:20|12151.1|12136.1|12149.2|12134.2|12151.1|12136.1|12148.7|12133.7|0
1645196910000|2022-02-18 15:08:30|12148.6|12133.6|12144.2|12129.2|12148.6|12133.6|12143.7|12128.7|1
1645196920000|2022-02-18 15:08:40|12144.1|12129.1|12141.7|12126.7|12144.1|12129.1|12141.7|12126.7|0
1645196930000|2022-02-18 15:08:50|12141.2|12126.2|12124.6|12109.6|12141.2|12126.2|12124.6|12109.6|20
1645196940000|2022-02-18 15:09:00|12125.1|12110.1|12120.7|12105.7|12126.1|12111.1|12119.2|12104.2|26
1645196950000|2022-02-18 15:09:10|12121.7|12106.7|12120.2|12105.2|12122.2|12107.2|12120.2|12105.2|3
1645196960000|2022-02-18 15:09:20|12120.6|12105.6|12121.3|12106.3|12121.3|12106.3|12120.2|12105.2|2
1645196970000|2022-02-18 15:09:30|12121.8|12106.8|12126.3|12111.3|12126.3|12111.3|12121.8|12106.8|0
1645196980000|2022-02-18 15:09:40|12129.4|12114.4|12132.7|12117.7|12132.8|12117.8|12120.7|12105.7|50
1645196990000|2022-02-18 15:09:50|12132.4|12117.4|12128.2|12113.2|12132.4|12117.4|12128.2|12113.2|0
1645197000000|2022-02-18 15:10:00|12129.7|12114.7|12124.1|12109.1|12130.2|12115.2|12124.1|12109.1|2
1645197010000|2022-02-18 15:10:10|12125.5|12110.5|12124.6|12109.6|12125.5|12110.5|12124.6|12109.6|0
1645197020000|2022-02-18 15:10:20|12125|12110|12128.5|12103.5|12129.4|12110|12122|12097|21
1645197030000|2022-02-18 15:10:30|12129.4|12104.4|12131.9|12116.9|12132.4|12117.4|12124.3|12104.4|0
1645197040000|2022-02-18 15:10:40|12131.8|12116.8|12136.3|12121.3|12136.3|12121.3|12130.8|12115.8|0
1645197050000|2022-02-18 15:10:50|12136.2|12121.2|12136.3|12121.3|12138.8|12123.8|12134.3|12119.3|0
1645197060000|2022-02-18 15:11:00|12136.2|12121.2|12139.7|12124.7|12140.2|12125.2|12136.2|12121.2|4
1645197070000|2022-02-18 15:11:10|12139.8|12124.8|12140.2|12125.2|12140.7|12125.7|12139.8|12124.8|0
1645197080000|2022-02-18 15:11:20|12140.7|12125.7|12139.7|12124.7|12140.7|12125.7|12138.7|12123.7|0
1645197100000|2022-02-18 15:11:40|12139.2|12124.2|12135.7|12120.7|12139.2|12124.2|12135.7|12120.7|0
1645197110000|2022-02-18 15:11:50|12135.6|12120.6|12132.4|12117.4|12136.6|12120.6|12130.8|12111.6|7
1645197120000|2022-02-18 15:12:00|12131.9|12116.9|12150|12135|12150|12135|12131.9|12116.9|16
1645197130000|2022-02-18 15:12:10|12149.1|12134.1|12162.2|12124.7|12162.2|12134.9|12149|12124.6|23
1645197140000|2022-02-18 15:12:20|12156.3|12131.3|12150.4|12135.4|12156.4|12135.4|12150.4|12131.3|0
1645197150000|2022-02-18 15:12:30|12149|12134|12147.4|12132.4|12150|12135|12145.9|12130.9|0
1645197160000|2022-02-18 15:12:40|12146.4|12131.4|12146|12131|12146.5|12131.5|12145.9|12130.9|0
1645197170000|2022-02-18 15:12:50|12145.9|12130.9|12140.9|12125.9|12145.9|12130.9|12140.5|12125.5|0
1645197180000|2022-02-18 15:13:00|12140.5|12125.5|12139.4|12124.4|12143.4|12128.4|12139.4|12124.4|0
1645197190000|2022-02-18 15:13:10|12139.3|12124.3|12136.3|12121.3|12139.3|12124.3|12135.4|12120.4|0
1645197210000|2022-02-18 15:13:30|12135.3|12120.3|12128.3|12113.3|12135.8|12120.8|12128.3|12113.3|0
1645197220000|2022-02-18 15:13:40|12129.8|12114.8|12131.3|12116.3|12131.3|12116.3|12129.8|12114.8|0
1645197230000|2022-02-18 15:13:50|12131.4|12116.4|12126.4|12111.4|12131.9|12116.9|12126.4|12111.4|0
1645197240000|2022-02-18 15:14:00|12124.4|12109.4|12123.9|12108.9|12124.4|12109.4|12123.9|12108.9|0
1645197250000|2022-02-18 15:14:10|12124.9|12109.9|12125.9|12110.9|12125.9|12110.9|12124.9|12109.9|0
1645197260000|2022-02-18 15:14:20|12124.9|12109.9|12121.4|12106.4|12124.9|12109.9|12121.4|12106.4|1
1645197270000|2022-02-18 15:14:30|12121.3|12106.3|12120.9|12105.9|12121.3|12106.3|12120.9|12105.9|0
1645197280000|2022-02-18 15:14:40|12120.4|12105.4|12120.4|12105.4|12120.9|12105.9|12117.9|12102.9|1
1645197300000|2022-02-18 15:15:00|12120.8|12105.8|12129.3|12114.3|12129.3|12114.3|12119.4|12104.4|1
1645197310000|2022-02-18 15:15:10|12130.8|12115.8|12130.3|12115.3|12131.8|12116.8|12130.3|12115.3|0
1645197320000|2022-02-18 15:15:20|12128.8|12113.8|12130.3|12115.3|12130.3|12115.3|12128.8|12113.8|0
1645197330000|2022-02-18 15:15:30|12129.8|12114.8|12129.8|12114.8|12129.8|12114.8|12129.8|12114.8|0
1645197340000|2022-02-18 15:15:40|12129.9|12114.9|12128.7|12113.7|12130.4|12115.4|12128.7|12113.7|1
1645197350000|2022-02-18 15:15:50|12128.2|12113.2|12128.2|12113.2|12128.2|12113.2|12128.2|12113.2|0
1645197360000|2022-02-18 15:16:00|12125.2|12110.2|12126.2|12111.2|12126.7|12111.7|12125.2|12110.2|1
1645197370000|2022-02-18 15:16:10|12125.7|12110.7|12126.2|12111.2|12126.2|12111.2|12125.7|12110.7|0
1645197380000|2022-02-18 15:16:20|12125.7|12110.7|12125.7|12110.7|12125.7|12110.7|12125.7|12110.7|0
1645197390000|2022-02-18 15:16:30|12125.6|12110.6|12120.8|12105.8|12125.6|12110.6|12120.8|12105.8|0
1645197400000|2022-02-18 15:16:40|12118.3|12103.3|12120|12105|12121|12106|12117.8|12102.8|1
1645197410000|2022-02-18 15:16:50|12120.5|12105.5|12118|12103|12121.5|12106.5|12118|12103|0
1645197420000|2022-02-18 15:17:00|12117.1|12102.1|12117.7|12102.7|12118.7|12103.7|12116.2|12101.2|14
1645197430000|2022-02-18 15:17:10|12117.2|12102.2|12118.2|12103.2|12118.2|12103.2|12117.2|12102.2|0
1645197450000|2022-02-18 15:17:30|12117.7|12102.7|12117.7|12102.7|12117.7|12102.7|12117.7|12102.7|1
1645197460000|2022-02-18 15:17:40|12116.7|12101.7|12123.9|12108.9|12124|12109|12115.7|12100.7|3
1645197470000|2022-02-18 15:17:50|12121.9|12106.9|12120.4|12105.4|12121.9|12106.9|12120.4|12105.4|0
1645197480000|2022-02-18 15:18:00|12120.9|12105.9|12120|12105|12120.9|12105.9|12119.8|12104.8|2
1645197490000|2022-02-18 15:18:10|12120.9|12105.9|12122.9|12107.9|12124.4|12109.4|12120.9|12105.9|0
1645197500000|2022-02-18 15:18:20|12121.9|12106.9|12121.4|12106.4|12122.4|12107.4|12120.9|12105.9|0
1645197510000|2022-02-18 15:18:30|12121.5|12106.5|12122.1|12107.1|12122.1|12107.1|12121|12106|2
1645197520000|2022-02-18 15:18:40|12122.7|12107.7|12115.6|12100.6|12125.1|12110.1|12114.7|12099.7|2
1645197530000|2022-02-18 15:18:50|12114.7|12099.7|12112.7|12097.7|12114.7|12099.7|12112.7|12097.7|0
1645197540000|2022-02-18 15:19:00|12113.6|12098.6|12111.7|12096.7|12113.6|12098.6|12111.7|12096.7|0
1645197550000|2022-02-18 15:19:10|12112.2|12097.2|12110.1|12095.1|12112.2|12097.2|12110.1|12095.1|2
1645197560000|2022-02-18 15:19:20|12110.2|12095.2|12110.2|12095.2|12110.6|12095.6|12110.1|12095.1|0
1645197570000|2022-02-18 15:19:30|12109.7|12094.7|12108.2|12093.2|12110.2|12095.2|12108.2|12093.2|0
1645197580000|2022-02-18 15:19:40|12109.2|12094.2|12109.7|12094.7|12110.2|12095.2|12109.1|12094.1|0
1645197590000|2022-02-18 15:19:50|12110.2|12095.2|12110.1|12095.1|12110.7|12095.7|12110.1|12095.1|1
1645197600000|2022-02-18 15:20:00|12110.7|12095.7|12113.1|12098.1|12113.1|12098.1|12110.7|12095.7|2
1645197610000|2022-02-18 15:20:10|12114|12099|12112.6|12097.6|12115|12100|12112.6|12097.6|0
1645197630000|2022-02-18 15:20:30|12113.6|12098.6|12114.1|12099.1|12114.1|12099.1|12113.6|12098.6|3
1645197640000|2022-02-18 15:20:40|12114.2|12099.2|12114.8|12099.8|12114.8|12099.8|12114.2|12099.2|2
1645197650000|2022-02-18 15:20:50|12115.3|12100.3|12121.3|12106.3|12121.3|12106.3|12115.3|12100.3|3
1645197660000|2022-02-18 15:21:00|12120.3|12105.3|12126.3|12111.3|12127.3|12112.3|12119.8|12104.8|0
1645197670000|2022-02-18 15:21:10|12124.8|12109.8|12124.1|12109.1|12124.8|12109.8|12124.1|12109.1|1
1645197680000|2022-02-18 15:21:20|12124.6|12109.6|12124.6|12109.6|12125.1|12110.1|12124.1|12109.1|0
1645197700000|2022-02-18 15:21:40|12137.5|12100|12132.2|12107.2|12138.5|12107.2|12132.2|12100|3
1645197710000|2022-02-18 15:21:50|12132.3|12107.3|12121.2|12106.2|12140.5|12109.7|12119.7|12099.9|6
1645197720000|2022-02-18 15:22:00|12124.3|12109.3|12124.7|12109.7|12124.7|12109.7|12123.7|12108.7|4
1645197730000|2022-02-18 15:22:10|12124.3|12109.3|12125.9|12110.9|12126|12111|12124|12109|8
1645197740000|2022-02-18 15:22:20|12124.5|12109.5|12133|12095.5|12133|12109.9|12121.5|12095.5|12
1645197750000|2022-02-18 15:22:30|12131.6|12094.1|12121.9|12096.9|12131.6|12096.9|12121.9|12094.1|0
1645197760000|2022-02-18 15:22:40|12121.4|12096.4|12119.9|12094.9|12121.4|12096.4|12119.9|12094.9|0
1645197770000|2022-02-18 15:22:50|12112.9|12097.9|12112.9|12097.9|12112.9|12097.9|12112.9|12097.9|0
1645197780000|2022-02-18 15:23:00|12118|12093|12121.3|12096.3|12121.3|12096.3|12118|12093|0
1645197790000|2022-02-18 15:23:10|12120.4|12095.4|12120.4|12095.4|12120.4|12098.9|12112.9|12094.4|0
1645197800000|2022-02-18 15:23:20|12119.9|12094.9|12114.9|12099.9|12119.9|12099.9|12114.9|12094.9|1
1645197810000|2022-02-18 15:23:30|12113.4|12098.4|12115.7|12100.7|12115.9|12100.9|12113.4|12098.4|0
1645197820000|2022-02-18 15:23:40|12116.2|12101.2|12116.2|12101.2|12116.2|12101.2|12116.2|12101.2|0
1645197830000|2022-02-18 15:23:50|12117.2|12102.2|12117.7|12102.7|12117.7|12102.7|12116.7|12101.7|3
1645197840000|2022-02-18 15:24:00|12117.6|12102.6|12115.7|12100.7|12117.6|12102.6|12114.2|12099.2|0
1645197850000|2022-02-18 15:24:10|12113.8|12098.8|12113.3|12098.3|12113.8|12098.8|12113.3|12098.3|0
1645197870000|2022-02-18 15:24:30|12114.2|12099.2|12114.7|12099.7|12114.7|12099.7|12114.2|12099.2|0
1645197880000|2022-02-18 15:24:40|12115.2|12100.2|12114.3|12099.3|12116.2|12101.2|12114.3|12099.3|1
1645197890000|2022-02-18 15:24:50|12113.3|12098.3|12114.8|12099.8|12115.3|12100.3|12113.3|12098.3|0
1645197900000|2022-02-18 15:25:00|12114.3|12099.3|12114.8|12099.8|12114.8|12099.8|12114.3|12099.3|0
1645197910000|2022-02-18 15:25:10|12115.8|12100.8|12116.3|12101.3|12116.3|12101.3|12115.3|12100.3|0
1645197920000|2022-02-18 15:25:20|12115.8|12100.8|12116.2|12101.2|12116.3|12101.3|12115.8|12100.8|1
1645197930000|2022-02-18 15:25:30|12114.3|12099.3|12113.8|12098.8|12114.3|12099.3|12113.8|12098.8|0
1645197940000|2022-02-18 15:25:40|12114.3|12099.3|12113.8|12098.8|12114.3|12099.3|12113.8|12098.8|0
1645197950000|2022-02-18 15:25:50|12113.3|12098.3|12113.3|12098.3|12113.3|12098.3|12113.3|12098.3|0
1645197970000|2022-02-18 15:26:10|12110.7|12095.7|12111.7|12096.7|12113.2|12098.2|12109.7|12094.7|7
1645197980000|2022-02-18 15:26:20|12112.2|12097.2|12110.7|12095.7|12112.2|12097.2|12110.7|12095.7|2
1645197990000|2022-02-18 15:26:30|12108.7|12093.7|12108.7|12093.7|12108.7|12093.7|12108.7|12093.7|0
1645198010000|2022-02-18 15:26:50|12109.3|12094.3|12115.6|12100.6|12115.6|12100.6|12109.3|12094.3|2
1645198020000|2022-02-18 15:27:00|12115.1|12100.1|12123|12108|12123|12108|12115.1|12100.1|0
1645198030000|2022-02-18 15:27:10|12123.5|12108.5|12124.3|12109.3|12125.9|12110.9|12122.9|12107.9|1
1645198040000|2022-02-18 15:27:20|12125.3|12110.3|12125.7|12110.7|12127.3|12112.3|12123.8|12108.8|4
1645198050000|2022-02-18 15:27:30|12127.2|12112.2|12129.7|12114.7|12129.7|12114.7|12127.2|12112.2|1
1645198060000|2022-02-18 15:27:40|12130.2|12115.2|12131.7|12116.7|12131.7|12116.7|12130.2|12115.2|0
1645198070000|2022-02-18 15:27:50|12132.2|12117.2|12132.2|12117.2|12133.2|12118.2|12132.2|12117.2|2
1645198080000|2022-02-18 15:28:00|12133.2|12118.2|12134.2|12119.2|12134.2|12119.2|12129.2|12114.2|0
1645198090000|2022-02-18 15:28:10|12134.1|12119.1|12134.2|12119.2|12134.2|12119.2|12133.6|12118.6|0
1645198100000|2022-02-18 15:28:20|12134.7|12119.7|12132.6|12117.6|12135.2|12120.2|12131.1|12116.1|0
1645198110000|2022-02-18 15:28:30|12132.7|12117.7|12134.1|12119.1|12134.2|12119.2|12132.7|12117.7|7
1645198120000|2022-02-18 15:28:40|12131.1|12116.1|12132.2|12117.2|12133.8|12118.8|12130.7|12115.7|15
1645198130000|2022-02-18 15:28:50|12133.2|12118.2|12132.2|12117.2|12133.2|12118.2|12132.2|12117.2|0
1645198140000|2022-02-18 15:29:00|12133.2|12118.2|12128.5|12113.5|12133.2|12118.2|12126.7|12111.7|8
1645198150000|2022-02-18 15:29:10|12128.1|12113.1|12126.6|12111.6|12128.1|12113.1|12126.3|12111.3|1
1645198160000|2022-02-18 15:29:20|12131.4|12106.4|12122.7|12107.7|12131.4|12107.7|12122.7|12101.2|0
1645198170000|2022-02-18 15:29:30|12123.6|12108.6|12132.9|12107.9|12132.9|12111.7|12123.1|12103.1|0
1645198180000|2022-02-18 15:29:40|12132.5|12107.5|12130.5|12115.5|12134.9|12116|12129|12107.5|0
1645198190000|2022-02-18 15:29:50|12129.5|12114.5|12132.4|12117.4|12133.4|12118.4|12129.5|12114.5|0
1645198200000|2022-02-18 15:30:00|12132.9|12117.9|12146.8|12131.8|12157.9|12132.9|12132.9|12117.9|3
1645198210000|2022-02-18 15:30:10|12146.3|12131.3|12141.4|12126.4|12146.3|12131.3|12139|12119.5|0
1645198220000|2022-02-18 15:30:20|12139.8|12124.8|12144.4|12129.4|12145.5|12129.4|12139.8|12119.5|5
1645198240000|2022-02-18 15:30:40|12145.4|12130.4|12142.5|12127.5|12145.4|12130.4|12141|12126|0
1645198250000|2022-02-18 15:30:50|12142.4|12127.4|12142.5|12127.5|12142.5|12127.5|12141.5|12126.5|0
1645198260000|2022-02-18 15:31:00|12141.5|12126.5|12139.9|12124.9|12141.5|12126.5|12139.9|12124.9|0
1645198270000|2022-02-18 15:31:10|12139.5|12124.5|12140.9|12125.9|12140.9|12125.9|12139.5|12124.5|0
1645198280000|2022-02-18 15:31:20|12141.4|12126.4|12141.4|12126.4|12141.4|12126.4|12141.4|12126.4|0
1645198290000|2022-02-18 15:31:30|12142.4|12127.4|12142.9|12127.9|12142.9|12127.9|12141.9|12126.9|0
1645198300000|2022-02-18 15:31:40|12143.4|12128.4|12143.4|12128.4|12144.3|12129.3|12143.4|12128.4|0
1645198310000|2022-02-18 15:31:50|12142.4|12127.4|12142.4|12127.4|12142.4|12127.4|12142.4|12127.4|0
1645198320000|2022-02-18 15:32:00|12142.3|12127.3|12141.4|12126.4|12142.3|12127.3|12141.4|12126.4|0
1645198330000|2022-02-18 15:32:10|12141.9|12126.9|12141.4|12126.4|12141.9|12126.9|12141.4|12126.4|0
1645198340000|2022-02-18 15:32:20|12142|12127|12142.9|12127.9|12142.9|12127.9|12142|12127|0
1645198350000|2022-02-18 15:32:30|12142.4|12127.4|12141.9|12126.9|12142.9|12127.9|12141.9|12126.9|0
1645198360000|2022-02-18 15:32:40|12142.4|12127.4|12141.9|12126.9|12142.4|12127.4|12141.4|12126.4|0
1645198370000|2022-02-18 15:32:50|12141.8|12126.8|12138.9|12123.9|12141.8|12126.8|12138.9|12123.9|0
1645198380000|2022-02-18 15:33:00|12138.4|12123.4|12128.4|12113.4|12138.4|12123.4|12127.4|12112.4|4
1645198390000|2022-02-18 15:33:10|12127.9|12112.9|12127.4|12112.4|12127.9|12112.9|12126.9|12111.9|0
1645198400000|2022-02-18 15:33:20|12126.9|12111.9|12127.4|12112.4|12127.4|12112.4|12126.9|12111.9|0
1645198410000|2022-02-18 15:33:30|12127.5|12112.5|12122.5|12107.5|12127.5|12112.5|12122.5|12107.5|1
1645198420000|2022-02-18 15:33:40|12124.5|12109.5|12127.6|12112.6|12127.6|12112.6|12124.5|12109.5|0
1645198430000|2022-02-18 15:33:50|12127.7|12112.7|12126.2|12111.2|12128.8|12113.8|12126.2|12111.2|0
1645198440000|2022-02-18 15:34:00|12126.3|12111.3|12130.7|12115.7|12130.8|12115.8|12126.3|12111.3|1
1645198450000|2022-02-18 15:34:10|12131.2|12116.2|12131.2|12116.2|12131.2|12116.2|12131.2|12116.2|0
1645198480000|2022-02-18 15:34:40|12131.7|12116.7|12134.7|12119.7|12134.7|12119.7|12131.7|12116.7|2
1645198500000|2022-02-18 15:35:00|12133.2|12118.2|12127.7|12112.7|12133.2|12118.2|12127.7|12112.7|0
1645198510000|2022-02-18 15:35:10|12128.2|12113.2|12129.7|12114.7|12129.7|12114.7|12128.2|12113.2|0
1645198520000|2022-02-18 15:35:20|12129.6|12114.6|12127.2|12112.2|12129.6|12114.6|12127.2|12112.2|0
1645198530000|2022-02-18 15:35:30|12127.7|12112.7|12126.2|12111.2|12128.2|12113.2|12125.7|12110.7|0
1645198540000|2022-02-18 15:35:40|12126.7|12111.7|12125.2|12110.2|12126.7|12111.7|12123.7|12108.7|0
1645198550000|2022-02-18 15:35:50|12125.3|12110.3|12126.3|12111.3|12126.3|12111.3|12125.2|12110.2|0
1645198560000|2022-02-18 15:36:00|12125.2|12110.2|12120.8|12105.8|12125.2|12110.2|12120.8|12105.8|2
1645198570000|2022-02-18 15:36:10|12121.3|12106.3|12120.3|12105.3|12121.8|12106.8|12119.8|12104.8|0
1645198580000|2022-02-18 15:36:20|12120.1|12105.1|12117.8|12102.8|12120.1|12105.1|12116.8|12101.8|0
1645198590000|2022-02-18 15:36:30|12117.7|12102.7|12115.3|12100.3|12117.7|12102.7|12114.8|12099.8|0
1645198600000|2022-02-18 15:36:40|12115.8|12100.8|12115.8|12100.8|12118.3|12103.3|12115.8|12100.8|1
1645198610000|2022-02-18 15:36:50|12116.3|12101.3|12116.3|12101.3|12116.3|12101.3|12115.3|12100.3|0
1645198620000|2022-02-18 15:37:00|12116.8|12101.8|12117.3|12102.3|12117.3|12102.3|12116.8|12101.8|0
1645198630000|2022-02-18 15:37:10|12117.4|12102.4|12114.8|12099.8|12117.4|12102.4|12114.8|12099.8|0
1645198640000|2022-02-18 15:37:20|12114.3|12099.3|12113.8|12098.8|12114.3|12099.3|12113.8|12098.8|0
1645198650000|2022-02-18 15:37:30|12114.3|12099.3|12114.3|12099.3|12114.3|12099.3|12114.3|12099.3|0
1645198660000|2022-02-18 15:37:40|12114.4|12099.4|12114.8|12099.8|12115.4|12100.4|12114.4|12099.4|0
1645198670000|2022-02-18 15:37:50|12115.3|12100.3|12112.2|12097.2|12115.3|12100.3|12112.2|12097.2|1
1645198680000|2022-02-18 15:38:00|12111.2|12096.2|12111.2|12096.2|12111.2|12096.2|12111.2|12096.2|0
1645198690000|2022-02-18 15:38:10|12110.7|12095.7|12107.2|12092.2|12110.7|12095.7|12107.2|12092.2|0
1645198710000|2022-02-18 15:38:30|12107.7|12092.7|12103.2|12088.2|12107.7|12092.7|12103.2|12088.2|0
1645198720000|2022-02-18 15:38:40|12103.1|12088.1|12105.1|12090.1|12106.7|12091.7|12103.1|12088.1|0
1645198730000|2022-02-18 15:38:50|12104.6|12089.6|12103.7|12088.7|12104.6|12089.6|12103.7|12088.7|0
1645198740000|2022-02-18 15:39:00|12103.6|12088.6|12102.7|12087.7|12103.6|12088.6|12102.7|12087.7|0
1645198750000|2022-02-18 15:39:10|12102.2|12087.2|12102.2|12087.2|12102.2|12087.2|12102.2|12087.2|1
1645198760000|2022-02-18 15:39:20|12101.7|12086.7|12101.7|12086.7|12101.7|12086.7|12101.7|12086.7|7
1645198780000|2022-02-18 15:39:40|12091.3|12076.3|12091.7|12076.7|12093.7|12078.7|12091.2|12076.2|1
1645198790000|2022-02-18 15:39:50|12091.2|12076.2|12090.7|12075.7|12091.2|12076.2|12090.7|12075.7|0
1645198800000|2022-02-18 15:40:00|12090.2|12075.2|12090.7|12075.7|12090.7|12075.7|12090.2|12075.2|3
1645198810000|2022-02-18 15:40:10|12090.6|12075.6|12089.1|12074.1|12090.7|12075.7|12089.1|12074.1|0
1645198820000|2022-02-18 15:40:20|12088.1|12073.1|12089.7|12074.7|12089.7|12074.7|12086.7|12071.7|0
1645198830000|2022-02-18 15:40:30|12089.2|12074.2|12080.2|12065.2|12089.7|12074.7|12080.2|12065.2|8
1645198840000|2022-02-18 15:40:40|12080.7|12065.7|12077.7|12062.7|12080.7|12065.7|12075.7|12060.7|1
1645198850000|2022-02-18 15:40:50|12077.2|12062.2|12075.7|12060.7|12077.2|12062.2|12075.7|12060.7|0
1645198860000|2022-02-18 15:41:00|12074.7|12059.7|12071.2|12056.2|12074.7|12059.7|12070.7|12055.7|0
1645198870000|2022-02-18 15:41:10|12072.2|12057.2|12073.7|12058.7|12074.7|12059.7|12072.2|12057.2|2
1645198880000|2022-02-18 15:41:20|12074.2|12059.2|12075.4|12060.4|12075.9|12060.9|12074.2|12059.2|1
1645198890000|2022-02-18 15:41:30|12075.5|12060.5|12075.9|12060.9|12075.9|12060.9|12075.5|12060.5|1
1645198900000|2022-02-18 15:41:40|12075.4|12060.4|12081.9|12066.9|12081.9|12066.9|12075.4|12060.4|0
1645198910000|2022-02-18 15:41:50|12082|12067|12090.9|12075.9|12091.9|12076.9|12082|12067|0
1645198920000|2022-02-18 15:42:00|12085.9|12070.9|12085.2|12070.2|12087.3|12072.3|12084.7|12069.7|2
1645198930000|2022-02-18 15:42:10|12085.3|12070.3|12091.2|12076.2|12091.2|12076.2|12085.3|12070.3|0
1645198950000|2022-02-18 15:42:30|12091.7|12076.7|12091.7|12076.7|12091.7|12076.7|12091.7|12076.7|0
1645198960000|2022-02-18 15:42:40|12092.2|12077.2|12091.7|12076.7|12093.7|12078.7|12091.7|12076.7|0
1645198970000|2022-02-18 15:42:50|12091.3|12076.3|12092.7|12077.7|12092.7|12077.7|12091.3|12076.3|0
1645198980000|2022-02-18 15:43:00|12093.1|12078.1|12097.7|12082.7|12101.7|12086.7|12093.1|12078.1|0
1645198990000|2022-02-18 15:43:10|12096.7|12081.7|12098.2|12083.2|12098.2|12083.2|12096.7|12081.7|1
1645199000000|2022-02-18 15:43:20|12098.3|12083.3|12096.3|12081.3|12099.2|12084.2|12096.2|12081.2|3
1645199020000|2022-02-18 15:43:40|12094.8|12079.8|12091.3|12076.3|12094.8|12079.8|12091.3|12076.3|0
1645199030000|2022-02-18 15:43:50|12091.8|12076.8|12092.3|12077.3|12092.3|12077.3|12091.8|12076.8|1
1645199040000|2022-02-18 15:44:00|12092.2|12077.2|12091.8|12076.8|12092.2|12077.2|12091.8|12076.8|0
1645199060000|2022-02-18 15:44:20|12091.7|12076.7|12091.8|12076.8|12091.8|12076.8|12091.7|12076.7|0
1645199070000|2022-02-18 15:44:30|12091.7|12076.7|12088.2|12073.2|12091.7|12076.7|12088.2|12073.2|2
1645199080000|2022-02-18 15:44:40|12088.1|12073.1|12086.1|12071.1|12088.1|12073.1|12085.7|12070.7|0
1645199090000|2022-02-18 15:44:50|12085.6|12070.6|12087.6|12072.6|12088.1|12073.1|12085.1|12070.1|0
1645199100000|2022-02-18 15:45:00|12087.1|12072.1|12091.1|12076.1|12091.1|12076.1|12087.1|12072.1|2
1645199110000|2022-02-18 15:45:10|||||||||1
1645199120000|2022-02-18 15:45:20|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|12089|12074|3
1645199130000|2022-02-18 15:45:30|12089|12074|12089|12074|12089.1|12074.1|12089|12074|0
1645199140000|2022-02-18 15:45:40|||||||||2
1645199160000|2022-02-18 15:46:00|12089.5|12074.5|12094.8|12079.8|12095.3|12080.3|12089.3|12074.3|8
1645199170000|2022-02-18 15:46:10|12095.3|12080.3|12097.3|12082.3|12097.3|12082.3|12095.3|12080.3|0
1645199180000|2022-02-18 15:46:20|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|2
1645199190000|2022-02-18 15:46:30|12097.7|12082.7|12094.7|12079.7|12097.7|12082.7|12092.2|12077.2|3
1645199200000|2022-02-18 15:46:40|12094.2|12079.2|12095.7|12080.7|12095.7|12080.7|12091.2|12076.2|2
1645199210000|2022-02-18 15:46:50|12095.2|12080.2|12095.7|12080.7|12095.7|12080.7|12095.2|12080.2|0
1645199220000|2022-02-18 15:47:00|12094.1|12079.1|12097.1|12082.1|12097.1|12082.1|12094.1|12079.1|11
1645199230000|2022-02-18 15:47:10|12096.6|12081.6|12097.1|12082.1|12097.1|12082.1|12096.6|12081.6|0
1645199240000|2022-02-18 15:47:20|12096.1|12081.1|12094.1|12079.1|12096.1|12081.1|12094.1|12079.1|2
1645199250000|2022-02-18 15:47:30|12094.6|12079.6|12093.1|12078.1|12094.6|12079.6|12093.1|12078.1|0
1645199260000|2022-02-18 15:47:40|12093.6|12078.6|12092.6|12077.6|12093.6|12078.6|12092.6|12077.6|0
1645199270000|2022-02-18 15:47:50|12093.1|12078.1|12092.6|12077.6|12093.1|12078.1|12092.1|12077.1|4
1645199280000|2022-02-18 15:48:00|12091.6|12076.6|12093.1|12078.1|12093.1|12078.1|12091.6|12076.6|0
1645199290000|2022-02-18 15:48:10|12092.6|12077.6|12090.6|12075.6|12092.6|12077.6|12090.6|12075.6|3
1645199300000|2022-02-18 15:48:20|12091.1|12076.1|12091.1|12076.1|12091.1|12076.1|12090.6|12075.6|0
1645199310000|2022-02-18 15:48:30|12091.6|12076.6|12093.6|12078.6|12093.6|12078.6|12091.6|12076.6|0
1645199320000|2022-02-18 15:48:40|12093.5|12078.5|12094|12079|12094|12079|12093.5|12078.5|3
1645199330000|2022-02-18 15:48:50|12094.1|12079.1|12094|12079|12094.1|12079.1|12094|12079|13
1645199340000|2022-02-18 15:49:00|12094.2|12079.2|12097.6|12082.6|12097.6|12082.6|12094.2|12079.2|4
1645199350000|2022-02-18 15:49:10|12097.7|12082.7|12097.1|12082.1|12098.1|12083.1|12097.1|12082.1|3
1645199360000|2022-02-18 15:49:20|12097.6|12082.6|12097.6|12082.6|12097.6|12082.6|12097.6|12082.6|0
1645199370000|2022-02-18 15:49:30|12096.1|12081.1|12095.6|12080.6|12096.1|12081.1|12094.2|12079.2|0
1645199380000|2022-02-18 15:49:40|12092.6|12077.6|12092.6|12077.6|12094.1|12079.1|12092.6|12077.6|0
1645199390000|2022-02-18 15:49:50|12092.7|12077.7|12104.1|12089.1|12104.1|12089.1|12092.7|12077.7|0
1645199400000|2022-02-18 15:50:00|12104|12089|12100.7|12085.7|12104|12089|12099.1|12084.1|9
1645199410000|2022-02-18 15:50:10|12100.5|12085.5|12100.6|12085.6|12100.6|12085.6|12098.2|12083.2|0
1645199420000|2022-02-18 15:50:20|12100.2|12085.2|12098.2|12083.2|12100.2|12085.2|12098.2|12083.2|0
1645199430000|2022-02-18 15:50:30|12098|12083|12097|12082|12098|12083|12097|12082|5
1645199440000|2022-02-18 15:50:40|12096.9|12081.9|12094.2|12079.2|12096.9|12081.9|12092.7|12077.7|10
1645199450000|2022-02-18 15:50:50|12093.2|12078.2|12092.8|12077.8|12093.7|12078.7|12092.3|12077.3|2
1645199460000|2022-02-18 15:51:00|12092.3|12077.3|12092.3|12077.3|12092.8|12077.8|12092.3|12077.3|5
1645199470000|2022-02-18 15:51:10|12092.2|12077.2|12091.8|12076.8|12092.3|12077.3|12089.9|12074.9|0
1645199480000|2022-02-18 15:51:20|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|16
1645199490000|2022-02-18 15:51:30|12091.6|12076.6|12091.6|12076.6|12091.6|12076.6|12091.6|12076.6|0
1645199500000|2022-02-18 15:51:40|||||||||1
1645199510000|2022-02-18 15:51:50|12091.8|12076.8|12097.1|12082.1|12097.2|12082.2|12091.8|12076.8|0
1645199520000|2022-02-18 15:52:00|12096.6|12081.6|12094.3|12079.3|12096.6|12081.6|12092.9|12077.9|13
1645199530000|2022-02-18 15:52:10|12093.8|12078.8|12097.9|12082.9|12097.9|12082.9|12093.8|12078.8|3
1645199540000|2022-02-18 15:52:20|12095.9|12080.9|12095.9|12080.9|12095.9|12080.9|12095.9|12080.9|0
1645199550000|2022-02-18 15:52:30|12093.8|12078.8|12094.4|12079.4|12094.4|12079.4|12093.8|12078.8|0
1645199560000|2022-02-18 15:52:40|12093.9|12078.9|12093.9|12078.9|12093.9|12078.9|12093.9|12078.9|0
1645199570000|2022-02-18 15:52:50|12093.4|12078.4|12093.9|12078.9|12093.9|12078.9|12093.4|12078.4|7
1645199580000|2022-02-18 15:53:00|12093.8|12078.8|12092.4|12077.4|12093.8|12078.8|12092.4|12077.4|1
1645199590000|2022-02-18 15:53:10|12091.9|12076.9|12092.3|12077.3|12092.3|12077.3|12091.9|12076.9|0
1645199600000|2022-02-18 15:53:20|12096.9|12081.9|12096.8|12081.8|12096.9|12081.9|12096.8|12081.8|5
1645199610000|2022-02-18 15:53:30|||||||||1
1645199620000|2022-02-18 15:53:40|12097.8|12082.8|12096.8|12081.8|12097.8|12082.8|12096.8|12081.8|3
1645199630000|2022-02-18 15:53:50|12095.8|12080.8|12093.4|12078.4|12096.8|12081.8|12093.3|12078.3|0
1645199640000|2022-02-18 15:54:00|12093.8|12078.8|12093.8|12078.8|12093.8|12078.8|12092.3|12077.3|0
1645199650000|2022-02-18 15:54:10|12093.3|12078.3|12093.8|12078.8|12093.8|12078.8|12093.3|12078.3|0
1645199670000|2022-02-18 15:54:30|12093.3|12078.3|12093.8|12078.8|12093.8|12078.8|12093.3|12078.3|2
1645199680000|2022-02-18 15:54:40|12093.3|12078.3|12092.8|12077.8|12093.3|12078.3|12092.3|12077.3|0
1645199690000|2022-02-18 15:54:50|12092.3|12077.3|12093.3|12078.3|12093.3|12078.3|12092.3|12077.3|0
1645199700000|2022-02-18 15:55:00|12092.8|12077.8|12092.8|12077.8|12093.8|12078.8|12092.8|12077.8|5
1645199710000|2022-02-18 15:55:10|12093.3|12078.3|12090.8|12075.8|12093.3|12078.3|12090.8|12075.8|1
1645199720000|2022-02-18 15:55:20|12091.4|12076.4|12090.8|12075.8|12091.8|12076.8|12090.8|12075.8|3
1645199730000|2022-02-18 15:55:30|12095.6|12080.6|12091.3|12076.3|12095.8|12080.8|12091.3|12076.3|1
1645199740000|2022-02-18 15:55:40|12091.2|12076.2|12089.3|12074.3|12091.2|12076.2|12088.8|12073.8|0
1645199760000|2022-02-18 15:56:00|12088.8|12073.8|12087.8|12072.8|12089.3|12074.3|12087.8|12072.8|1
1645199770000|2022-02-18 15:56:10|12087.9|12072.9|12086.3|12071.3|12089.3|12074.3|12085.3|12070.3|1
1645199780000|2022-02-18 15:56:20|12085.8|12070.8|12085.8|12070.8|12085.8|12070.8|12085.8|12070.8|1
1645199790000|2022-02-18 15:56:30|12085.9|12070.9|12085.8|12070.8|12085.9|12070.9|12085.3|12070.3|5
1645199800000|2022-02-18 15:56:40|12085.3|12070.3|12085.3|12070.3|12085.9|12070.9|12085.3|12070.3|1
1645199810000|2022-02-18 15:56:50|12092.3|12077.3|12092.4|12077.4|12093.8|12078.8|12091.8|12076.8|1
1645199820000|2022-02-18 15:57:00|12093.3|12078.3|12093.3|12078.3|12093.3|12078.3|12093.3|12078.3|0
1645199830000|2022-02-18 15:57:10|12093.8|12078.8|12094.3|12079.3|12094.3|12079.3|12093.8|12078.8|2
1645199840000|2022-02-18 15:57:20|12094.4|12079.4|12094.8|12079.8|12094.8|12079.8|12094.3|12079.3|2
1645199850000|2022-02-18 15:57:30|12094.3|12079.3|12094.3|12079.3|12094.8|12079.8|12093.8|12078.8|0
1645199860000|2022-02-18 15:57:40|12094.8|12079.8|12093.8|12078.8|12094.8|12079.8|12093.8|12078.8|0
1645199870000|2022-02-18 15:57:50|12094.3|12079.3|12093.8|12078.8|12094.3|12079.3|12093.8|12078.8|3
1645199880000|2022-02-18 15:58:00|12093.3|12078.3|12092.8|12077.8|12093.3|12078.3|12092.8|12077.8|0
1645199890000|2022-02-18 15:58:10|12091.4|12076.4|12090.8|12075.8|12091.4|12076.4|12090.8|12075.8|0
1645199900000|2022-02-18 15:58:20|12090.3|12075.3|12090.8|12075.8|12090.8|12075.8|12090.3|12075.3|2
1645199910000|2022-02-18 15:58:30|12088.8|12073.8|12085.8|12070.8|12088.8|12073.8|12085.8|12070.8|0
1645199930000|2022-02-18 15:58:50|12091.3|12076.3|12088.3|12073.3|12091.3|12076.3|12088.3|12073.3|2
1645199940000|2022-02-18 15:59:00|12088.8|12073.8|12092.7|12077.7|12092.7|12077.7|12086.8|12071.8|1
1645199950000|2022-02-18 15:59:10|12091.5|12076.5|12091.6|12076.6|12091.6|12076.6|12090.1|12075.1|3
1645199960000|2022-02-18 15:59:20|12091.5|12076.5|12090.6|12075.6|12091.5|12076.5|12090.6|12075.6|0
1645199970000|2022-02-18 15:59:30|12090.7|12075.7|12091.2|12076.2|12091.2|12076.2|12090.7|12075.7|0
1645199980000|2022-02-18 15:59:40|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|14
1645199990000|2022-02-18 15:59:50|12090.8|12075.8|12090.8|12075.8|12090.8|12075.8|12090.8|12075.8|0
1645200000000|2022-02-18 16:00:00|12091.8|12076.8|12093.4|12078.4|12093.4|12078.4|12091.8|12076.8|15
1645200010000|2022-02-18 16:00:10|12097.7|12082.7|12098.5|12083.5|12099.2|12084.2|12096.2|12081.2|20
1645200020000|2022-02-18 16:00:20|12104.6|12089.6|12105|12090|12105|12090|12104.6|12089.6|9
1645200030000|2022-02-18 16:00:30|12104.9|12089.9|12104.2|12089.2|12104.9|12089.9|12103.5|12088.5|1
1645200040000|2022-02-18 16:00:40|12104.1|12089.1|12105.2|12090.2|12105.2|12090.2|12104.1|12089.1|0
1645200050000|2022-02-18 16:00:50|12106.7|12091.7|12108.1|12093.1|12108.2|12093.2|12106.7|12091.7|1
1645200060000|2022-02-18 16:01:00|12105.6|12090.6|12104.6|12089.6|12105.6|12090.6|12103.6|12088.6|2
1645200070000|2022-02-18 16:01:10|12103.6|12088.6|12103.6|12088.6|12105.1|12090.1|12102.7|12087.7|1
1645200080000|2022-02-18 16:01:20|12104.6|12089.6|12102.6|12087.6|12106|12091|12102.6|12087.6|0
1645200090000|2022-02-18 16:01:30|12102.1|12087.1|12097.8|12082.8|12102.1|12087.1|12097.8|12082.8|8
1645200100000|2022-02-18 16:01:40|12099.8|12084.8|12100.3|12085.3|12100.3|12085.3|12099.8|12084.8|2
1645200110000|2022-02-18 16:01:50|12099.8|12084.8|12099.3|12084.3|12100.8|12085.8|12098.3|12083.3|4
1645200120000|2022-02-18 16:02:00|12099.8|12084.8|12099.8|12084.8|12100.3|12085.3|12099.8|12084.8|8
1645200130000|2022-02-18 16:02:10|12100.8|12085.8|12100.8|12085.8|12101.3|12086.3|12100.8|12085.8|0
1645200140000|2022-02-18 16:02:20|12101.3|12086.3|12107.3|12092.3|12107.3|12092.3|12101.3|12086.3|6
1645200150000|2022-02-18 16:02:30|12107.8|12092.8|12108.3|12093.3|12108.3|12093.3|12107.8|12092.8|1
1645200160000|2022-02-18 16:02:40|12108.8|12093.8|12112.1|12097.1|12112.3|12097.3|12108.8|12093.8|1
1645200170000|2022-02-18 16:02:50|12111.6|12096.6|12111.2|12096.2|12111.6|12096.6|12111.2|12096.2|1
1645200180000|2022-02-18 16:03:00|12111.1|12096.1|12107.1|12092.1|12111.1|12096.1|12107.1|12092.1|0
1645200190000|2022-02-18 16:03:10|12106.2|12091.2|12103.7|12088.7|12106.2|12091.2|12103.7|12088.7|3
1645200200000|2022-02-18 16:03:20|12103.6|12088.6|12101.7|12086.7|12103.6|12088.6|12101.7|12086.7|1
1645200210000|2022-02-18 16:03:30|12103.1|12088.1|12105.8|12090.8|12105.8|12090.8|12103.1|12088.1|5
1645200220000|2022-02-18 16:03:40|12106.3|12091.3|12102.9|12087.9|12106.3|12091.3|12102.9|12087.9|15
1645200230000|2022-02-18 16:03:50|12102.4|12087.4|12100.8|12085.8|12102.9|12087.9|12096.9|12081.9|3
1645200240000|2022-02-18 16:04:00|12100.7|12085.7|12102.3|12087.3|12102.4|12087.4|12100.7|12085.7|10
1645200250000|2022-02-18 16:04:10|12101.8|12086.8|12104.8|12089.8|12104.8|12089.8|12101.8|12086.8|0
1645200260000|2022-02-18 16:04:20|12104.9|12089.9|12108.9|12093.9|12108.9|12093.9|12104.9|12089.9|0
1645200270000|2022-02-18 16:04:30|12109.3|12094.3|12108.4|12093.4|12109.3|12094.3|12107.4|12092.4|0
1645200280000|2022-02-18 16:04:40|12109.4|12094.4|12114.8|12099.8|12114.9|12099.9|12107.9|12092.9|1
1645200290000|2022-02-18 16:04:50|12115.3|12100.3|12113.8|12098.8|12116.7|12101.7|12113.8|12098.8|0
1645200300000|2022-02-18 16:05:00|12113.4|12098.4|12114.8|12099.8|12114.8|12099.8|12113.4|12098.4|1
1645200310000|2022-02-18 16:05:10|12115.4|12100.4|12115.4|12100.4|12115.4|12100.4|12115.4|12100.4|0
1645200320000|2022-02-18 16:05:20|12115.2|12100.2|12115.2|12100.2|12116.7|12101.7|12115.2|12100.2|2
1645200330000|2022-02-18 16:05:30|12115.1|12100.1|12116.1|12101.1|12116.6|12101.6|12115.1|12100.1|0
1645200340000|2022-02-18 16:05:40|12116.2|12101.2|12117.6|12102.6|12117.6|12102.6|12116.2|12101.2|1
1645200350000|2022-02-18 16:05:50|12118.6|12103.6|12119.1|12104.1|12119.1|12104.1|12118.1|12103.1|0
1645200360000|2022-02-18 16:06:00|12120.6|12105.6|12120.6|12105.6|12120.6|12105.6|12120.6|12105.6|1
1645200370000|2022-02-18 16:06:10|12121|12106|12121.1|12106.1|12121.1|12106.1|12121|12106|0
1645200380000|2022-02-18 16:06:20|12121.2|12106.2|12128.6|12113.6|12128.6|12113.6|12121.2|12106.2|5
1645200390000|2022-02-18 16:06:30|12129.1|12114.1|12127.5|12112.5|12129.6|12114.6|12127.5|12112.5|1
1645200400000|2022-02-18 16:06:40|12127.6|12112.6|12128|12113|12128.6|12113.6|12127.5|12112.5|0
1645200410000|2022-02-18 16:06:50|12128.1|12113.1|12128.1|12113.1|12128.1|12113.1|12128.1|12113.1|1
1645200420000|2022-02-18 16:07:00|12128.5|12113.5|12130.1|12115.1|12130.1|12115.1|12128.5|12113.5|0
1645200430000|2022-02-18 16:07:10|12130|12115|12132|12117|12132|12117|12130|12115|3
1645200440000|2022-02-18 16:07:20|12131.5|12116.5|12131|12116|12136|12121|12130.5|12115.5|5
1645200450000|2022-02-18 16:07:30|12130.5|12115.5|12122.3|12107.3|12130.5|12115.5|12122.3|12107.3|9
1645200460000|2022-02-18 16:07:40|12120.4|12105.4|12122.8|12107.8|12122.8|12107.8|12120.4|12105.4|2
1645200470000|2022-02-18 16:07:50|12122.7|12107.7|12124.1|12109.1|12125.1|12110.1|12122.2|12107.2|8
1645200480000|2022-02-18 16:08:00|12123.6|12108.6|12123.6|12108.6|12123.6|12108.6|12123.6|12108.6|0
1645200500000|2022-02-18 16:08:20|12123.1|12108.1|12123.1|12108.1|12123.1|12108.1|12123.1|12108.1|2
1645200510000|2022-02-18 16:08:30|12125.5|12110.5|12126|12111|12126|12111|12125.5|12110.5|0
1645200520000|2022-02-18 16:08:40|12126.5|12111.5|12121.1|12106.1|12126.5|12111.5|12121.1|12106.1|4
1645200530000|2022-02-18 16:08:50|12120.6|12105.6|12123|12108|12123|12108|12120.6|12105.6|0
1645200540000|2022-02-18 16:09:00|12123.9|12108.9|12121.4|12106.4|12124.8|12109.8|12120|12105|1
1645200550000|2022-02-18 16:09:10|12120.4|12105.4|12115.5|12100.5|12120.4|12105.4|12114|12099|0
1645200560000|2022-02-18 16:09:20|12116.5|12101.5|12113.8|12098.8|12117.4|12102.4|12113.8|12098.8|1
1645200570000|2022-02-18 16:09:30|12112.9|12097.9|12114.4|12099.4|12114.4|12099.4|12112.9|12097.9|0
1645200580000|2022-02-18 16:09:40|12113.9|12098.9|12113.9|12098.9|12113.9|12098.9|12113.9|12098.9|0
1645200590000|2022-02-18 16:09:50|12114.3|12099.3|12114.7|12099.7|12115.2|12100.2|12114.3|12099.3|6
1645200600000|2022-02-18 16:10:00|12114.6|12099.6|12115.1|12100.1|12115.1|12100.1|12114.6|12099.6|5
1645200610000|2022-02-18 16:10:10|12115.6|12100.6|12121.6|12106.6|12123.6|12108.6|12115.6|12100.6|3
1645200620000|2022-02-18 16:10:20|12121.5|12106.5|12122.6|12107.6|12122.6|12107.6|12119.6|12104.6|2
1645200630000|2022-02-18 16:10:30|12122.5|12107.5|12122.5|12107.5|12122.5|12107.5|12122.5|12107.5|1
1645200640000|2022-02-18 16:10:40|12119.2|12104.2|12116|12101|12119.2|12104.2|12116|12101|2
1645200650000|2022-02-18 16:10:50|12116.9|12101.9|12117|12102|12118|12103|12116|12101|6
1645200660000|2022-02-18 16:11:00|12117.5|12102.5|12115|12100|12117.5|12102.5|12115|12100|1
1645200680000|2022-02-18 16:11:20|12116|12101|12119.1|12104.1|12119.1|12104.1|12116|12101|2
1645200690000|2022-02-18 16:11:30|12119.5|12104.5|12119.5|12104.5|12119.6|12104.6|12119.5|12104.5|4
1645200700000|2022-02-18 16:11:40|12120|12105|12125.5|12110.5|12125.5|12110.5|12120|12105|3
1645200710000|2022-02-18 16:11:50|12125|12110|12133|12118|12133|12118|12125|12110|6
1645200720000|2022-02-18 16:12:00|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|2
1645200730000|2022-02-18 16:12:10|12132.5|12117.5|12130|12115|12132.5|12117.5|12129.5|12114.5|1
1645200740000|2022-02-18 16:12:20|12129|12114|12130.5|12115.5|12130.5|12115.5|12129|12114|1
1645200750000|2022-02-18 16:12:30|||||||||2
1645200760000|2022-02-18 16:12:40|12130.6|12115.6|12123.5|12108.5|12132|12117|12123.5|12108.5|1
1645200770000|2022-02-18 16:12:50|12124.1|12109.1|12123.5|12108.5|12125|12110|12123.5|12108.5|0
1645200780000|2022-02-18 16:13:00|12121.5|12106.5|12121.1|12106.1|12122.5|12107.5|12120.5|12105.5|0
1645200790000|2022-02-18 16:13:10|12121.5|12106.5|12119.5|12104.5|12121.5|12106.5|12119.5|12104.5|3
1645200800000|2022-02-18 16:13:20|12119.6|12104.6|12120.5|12105.5|12120.5|12105.5|12119.6|12104.6|0
1645200810000|2022-02-18 16:13:30|12120.6|12105.6|12121.5|12106.5|12121.5|12106.5|12120.6|12105.6|8
1645200840000|2022-02-18 16:14:00|12121.4|12106.4|12112.5|12097.5|12121.4|12106.4|12112.5|12097.5|9
1645200850000|2022-02-18 16:14:10|12111|12096|12110.5|12095.5|12111|12096|12110.5|12095.5|1
1645200860000|2022-02-18 16:14:20|12109|12094|12107|12092|12109|12094|12107|12092|1
1645200870000|2022-02-18 16:14:30|12105.5|12090.5|12105.6|12090.6|12105.6|12090.6|12105.5|12090.5|3
1645200880000|2022-02-18 16:14:40|12104.1|12089.1|12109.6|12094.6|12109.6|12094.6|12104.1|12089.1|3
1645200890000|2022-02-18 16:14:50|12109.1|12094.1|12109.1|12094.1|12109.1|12094.1|12109.1|12094.1|0
1645200900000|2022-02-18 16:15:00|12108.6|12093.6|12105.7|12090.7|12110|12095|12105.7|12090.7|9
1645200910000|2022-02-18 16:15:10|12105.2|12090.2|12105.2|12090.2|12105.2|12090.2|12105.2|12090.2|0
1645200920000|2022-02-18 16:15:20|12105.1|12090.1|12104.2|12089.2|12105.1|12090.1|12104.2|12089.2|0
1645200930000|2022-02-18 16:15:30|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|0
1645200940000|2022-02-18 16:15:40|12104.2|12089.2|12103.2|12088.2|12104.2|12089.2|12103.2|12088.2|0
1645200960000|2022-02-18 16:16:00|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|12102.7|12087.7|1
1645200970000|2022-02-18 16:16:10|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|1
1645200980000|2022-02-18 16:16:20|12106.2|12091.2|12106.2|12091.2|12106.2|12091.2|12106.2|12091.2|0
1645201000000|2022-02-18 16:16:40|12108.1|12093.1|12108.1|12093.1|12108.1|12093.1|12108.1|12093.1|0
1645201010000|2022-02-18 16:16:50|12108.6|12093.6|12109|12094|12109|12094|12108.6|12093.6|2
1645201020000|2022-02-18 16:17:00|12106.6|12091.6|12105.6|12090.6|12106.6|12091.6|12105.5|12090.5|0
1645201030000|2022-02-18 16:17:10|12106.1|12091.1|12108.5|12093.5|12109|12094|12106.1|12091.1|0
1645201040000|2022-02-18 16:17:20|12108.6|12093.6|12109.5|12094.5|12109.5|12094.5|12108.6|12093.6|2
1645201060000|2022-02-18 16:17:40|12109.6|12094.6|12109.5|12094.5|12109.6|12094.6|12109.5|12094.5|1
1645201070000|2022-02-18 16:17:50|12109|12094|12107.5|12092.5|12109|12094|12106.6|12091.6|1
1645201080000|2022-02-18 16:18:00|12106.6|12091.6|12105|12090|12107.6|12092.6|12105|12090|0
1645201090000|2022-02-18 16:18:10|12105.1|12090.1|12106.1|12091.1|12106.9|12091.9|12103.1|12088.1|27
1645201100000|2022-02-18 16:18:20|12106.2|12091.2|12107.1|12092.1|12107.1|12092.1|12103.6|12088.6|0
1645201110000|2022-02-18 16:18:30|||||||||1
1645201120000|2022-02-18 16:18:40|12107|12092|12103.7|12088.7|12107|12092|12103.7|12088.7|11
1645201130000|2022-02-18 16:18:50|12104.2|12089.2|12105.4|12090.4|12106|12091|12103.8|12088.8|27
1645201140000|2022-02-18 16:19:00|12105.5|12090.5|12105.8|12090.8|12105.9|12090.9|12105.4|12090.4|0
1645201150000|2022-02-18 16:19:10|12106.2|12091.2|12109.4|12084.4|12109.4|12091.2|12103.9|12084.3|7
1645201160000|2022-02-18 16:19:20|12106.5|12081.5|12108.4|12083.4|12108.4|12083.4|12106.5|12081.5|0
1645201170000|2022-02-18 16:19:30|12107.5|12082.5|12115.4|12077.9|12115.4|12082.5|12107.5|12076.3|4
1645201180000|2022-02-18 16:19:40|12104.4|12089.4|12104.9|12089.9|12104.9|12089.9|12104.4|12089.4|0
1645201190000|2022-02-18 16:19:50|12104.4|12089.4|12105.4|12090.4|12105.8|12090.8|12104.3|12089.3|8
1645201200000|2022-02-18 16:20:00|12106.9|12091.9|12108.3|12093.3|12108.3|12093.3|12106.9|12091.9|1
1645201210000|2022-02-18 16:20:10|12107.8|12092.8|12107.8|12092.8|12108.3|12093.3|12107.8|12092.8|3
1645201230000|2022-02-18 16:20:30|12103|12088|12102.5|12087.5|12103|12088|12102.5|12087.5|1
1645201240000|2022-02-18 16:20:40|12103|12088|12103|12088|12103|12088|12103|12088|2
1645201250000|2022-02-18 16:20:50|12102.5|12087.5|12101.6|12086.6|12102.5|12087.5|12100.6|12085.6|5
1645201260000|2022-02-18 16:21:00|12101.1|12086.1|12100.7|12085.7|12101.1|12086.1|12100.1|12085.1|10
1645201290000|2022-02-18 16:21:30|12100.2|12085.2|12099.3|12084.3|12100.2|12085.2|12097.3|12082.3|1
1645201300000|2022-02-18 16:21:40|12097.8|12082.8|12096.3|12081.3|12097.8|12082.8|12096.3|12081.3|2
1645201310000|2022-02-18 16:21:50|12096|12081|12100.9|12085.9|12100.9|12085.9|12096|12081|3
1645201320000|2022-02-18 16:22:00|12104.3|12089.3|12102|12087|12108.9|12089.3|12102|12083.4|0
1645201330000|2022-02-18 16:22:10|12100|12085|12100|12085|12100|12085|12100|12085|0
1645201340000|2022-02-18 16:22:20|12099.5|12084.5|12099.1|12084.1|12099.6|12084.6|12099.1|12084.1|7
1645201350000|2022-02-18 16:22:30|12099.2|12084.2|12098.7|12083.7|12099.2|12084.2|12098.2|12083.2|4
1645201360000|2022-02-18 16:22:40|12097.7|12082.7|12098|12083|12098.7|12083.7|12097.7|12082.7|8
1645201370000|2022-02-18 16:22:50|12099|12084|12102.5|12087.5|12104.9|12089.9|12098.5|12083.5|1
1645201380000|2022-02-18 16:23:00|12102|12087|12101.5|12086.5|12102|12087|12101|12086|0
1645201390000|2022-02-18 16:23:10|12101|12086|12101|12086|12101|12086|12101|12086|0
1645201400000|2022-02-18 16:23:20|12100.5|12085.5|12100.5|12085.5|12100.5|12085.5|12100.5|12085.5|0
1645201410000|2022-02-18 16:23:30|12100|12085|12099.7|12084.7|12100.6|12085.6|12099.6|12084.6|0
1645201420000|2022-02-18 16:23:40|12100.1|12085.1|12099.6|12084.6|12100.1|12085.1|12099.6|12084.6|1
1645201430000|2022-02-18 16:23:50|12099.5|12084.5|12106.9|12091.9|12107|12092|12099.5|12084.5|0
1645201440000|2022-02-18 16:24:00|12105|12090|12102.1|12087.1|12105|12090|12099.1|12084.1|0
1645201450000|2022-02-18 16:24:10|12102.5|12087.5|12102.6|12087.6|12102.6|12087.6|12102.5|12087.5|5
1645201460000|2022-02-18 16:24:20|12102.7|12087.7|12102.7|12087.7|12102.7|12087.7|12102.2|12087.2|0
1645201480000|2022-02-18 16:24:40|12102.2|12087.2|12102|12087|12102.2|12087.2|12102|12087|1
1645201490000|2022-02-18 16:24:50|12101.5|12086.5|12101.5|12086.5|12101.5|12086.5|12101|12086|0
1645201500000|2022-02-18 16:25:00|12101.7|12086.7|12102.6|12087.6|12103.5|12088.5|12101.7|12086.7|0
1645201510000|2022-02-18 16:25:10|12102.1|12087.1|12102.1|12087.1|12102.1|12087.1|12102.1|12087.1|0
1645201520000|2022-02-18 16:25:20|12101.6|12086.6|12105|12090|12105.1|12090.1|12101.6|12086.6|1
1645201530000|2022-02-18 16:25:30|12105.5|12090.5|12107|12092|12107.5|12092.5|12103.5|12088.5|0
1645201540000|2022-02-18 16:25:40|12106.6|12091.6|12109|12094|12109|12094|12106.6|12091.6|0
1645201550000|2022-02-18 16:25:50|12109.5|12094.5|12108.6|12093.6|12109.6|12094.6|12108.6|12093.6|0
1645201560000|2022-02-18 16:26:00|12108.1|12093.1|12105.1|12090.1|12108.1|12093.1|12105.1|12090.1|0
1645201570000|2022-02-18 16:26:10|12104.6|12089.6|12104.5|12089.5|12104.6|12089.6|12104.5|12089.5|1
1645201590000|2022-02-18 16:26:30|12103|12088|12102.6|12087.6|12103|12088|12101.1|12086.1|0
1645201610000|2022-02-18 16:26:50|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|0
1645201620000|2022-02-18 16:27:00|12103|12088|12102.5|12087.5|12103.4|12088.4|12102|12087|1
1645201630000|2022-02-18 16:27:10|12102.9|12087.9|12099.9|12084.9|12102.9|12087.9|12098|12083|0
1645201640000|2022-02-18 16:27:20|12099.4|12084.4|12099.5|12084.5|12099.5|12084.5|12098.9|12083.9|0
1645201650000|2022-02-18 16:27:30|12099.4|12084.4|12099.4|12084.4|12099.4|12084.4|12099.4|12084.4|1
1645201680000|2022-02-18 16:28:00|12098.9|12083.9|12097.9|12082.9|12098.9|12083.9|12097|12082|0
1645201690000|2022-02-18 16:28:10|12098|12083|12098.5|12083.5|12099|12084|12098|12083|0
1645201700000|2022-02-18 16:28:20|12099|12084|12096.4|12081.4|12099|12084|12095.9|12080.9|2
1645201720000|2022-02-18 16:28:40|12094.9|12079.9|12095.7|12080.7|12096.2|12081.2|12094.9|12079.9|5
1645201730000|2022-02-18 16:28:50|12095.8|12080.8|12095.2|12080.2|12095.8|12080.8|12094.7|12079.7|0
1645201740000|2022-02-18 16:29:00|12093.8|12078.8|12095.2|12080.2|12095.7|12080.7|12093.3|12078.3|0
1645201750000|2022-02-18 16:29:10|12095.3|12080.3|12100.1|12085.1|12102|12087|12095.3|12080.3|0
1645201770000|2022-02-18 16:29:30|12099.1|12084.1|12097.1|12082.1|12099.1|12084.1|12097.1|12082.1|0
1645201780000|2022-02-18 16:29:40|12097.2|12082.2|12097.2|12082.2|12098.6|12083.6|12097.2|12082.2|1
1645201790000|2022-02-18 16:29:50|12096.1|12081.1|12096.6|12081.6|12096.6|12081.6|12096.1|12081.1|2
1645201800000|2022-02-18 16:30:00|12096.1|12081.1|12096.1|12081.1|12096.1|12081.1|12096.1|12081.1|0
1645201810000|2022-02-18 16:30:10|12095.6|12080.6|12095.6|12080.6|12095.6|12080.6|12095.6|12080.6|0
1645201820000|2022-02-18 16:30:20|12091.6|12076.6|12093.6|12078.6|12093.6|12078.6|12091.6|12076.6|0
1645201830000|2022-02-18 16:30:30|12093.1|12078.1|12094.1|12079.1|12094.1|12079.1|12091.6|12076.6|2
1645201840000|2022-02-18 16:30:40|12093.6|12078.6|12092.6|12077.6|12093.6|12078.6|12092.6|12077.6|0
1645201850000|2022-02-18 16:30:50|12093.1|12078.1|12093.1|12078.1|12093.1|12078.1|12093.1|12078.1|0
1645201860000|2022-02-18 16:31:00|12092.6|12077.6|12092.6|12077.6|12092.6|12077.6|12092.6|12077.6|0
1645201870000|2022-02-18 16:31:10|12091.7|12076.7|12090.7|12075.7|12091.7|12076.7|12088.8|12073.8|1
1645201880000|2022-02-18 16:31:20|12091.7|12076.7|12094.5|12079.5|12094.5|12079.5|12091.7|12076.7|2
1645201890000|2022-02-18 16:31:30|12095.1|12080.1|12095.1|12080.1|12095.1|12080.1|12095.1|12080.1|0
1645201900000|2022-02-18 16:31:40|12096|12081|12096|12081|12096|12081|12096|12081|0
1645201910000|2022-02-18 16:31:50|12097|12082|12099.5|12084.5|12099.5|12084.5|12097|12082|6
1645201920000|2022-02-18 16:32:00|12104.5|12089.5|12105|12090|12109.3|12093.1|12104.5|12084.3|4
1645201930000|2022-02-18 16:32:10|12104|12089|12104.1|12089.1|12104.1|12089.1|12104|12089|0
1645201940000|2022-02-18 16:32:20|12104|12089|12104.6|12089.6|12104.6|12089.6|12104|12089|0
1645201960000|2022-02-18 16:32:40|12104.1|12089.1|12100.6|12085.6|12104.1|12089.1|12100.6|12085.6|0
1645201970000|2022-02-18 16:32:50|12100.7|12085.7|12101.6|12086.6|12101.6|12086.6|12100.2|12085.2|0
1645201980000|2022-02-18 16:33:00|12101.2|12086.2|12101|12086|12101.2|12086.2|12101|12086|1
1645202000000|2022-02-18 16:33:20|12100.5|12085.5|12099|12084|12100.5|12085.5|12095.7|12080.7|0
1645202010000|2022-02-18 16:33:30|12097.6|12082.6|12097.6|12082.6|12097.6|12082.6|12097.6|12082.6|0
1645202020000|2022-02-18 16:33:40|12099.6|12084.6|12100.5|12085.5|12100.5|12085.5|12099.6|12084.6|0
1645202030000|2022-02-18 16:33:50|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|1
1645202050000|2022-02-18 16:34:10|12096.7|12081.7|12096.7|12081.7|12096.7|12081.7|12096.7|12081.7|0
1645202060000|2022-02-18 16:34:20|12097.1|12082.1|12096.2|12081.2|12097.1|12082.1|12096.2|12081.2|0
1645202080000|2022-02-18 16:34:40|||||||||1
1645202090000|2022-02-18 16:34:50|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|1
1645202100000|2022-02-18 16:35:00|12092.3|12077.3|12095.7|12080.7|12096.7|12081.7|12092.3|12077.3|3
1645202110000|2022-02-18 16:35:10|12098.5|12083.5|12098.5|12083.5|12098.5|12083.5|12098.5|12083.5|0
1645202130000|2022-02-18 16:35:30|12097.1|12082.1|12097.1|12082.1|12097.1|12082.1|12097.1|12082.1|0
1645202150000|2022-02-18 16:35:50|12099.1|12084.1|12097.6|12082.6|12099.1|12084.1|12097.6|12082.6|0
1645202160000|2022-02-18 16:36:00|12097.7|12082.7|12099.6|12084.6|12099.6|12084.6|12097.7|12082.7|2
1645202170000|2022-02-18 16:36:10|12099.1|12084.1|12099.6|12084.6|12099.6|12084.6|12099.1|12084.1|0
1645202190000|2022-02-18 16:36:30|12098.6|12083.6|12098.1|12083.1|12098.6|12083.6|12098.1|12083.1|0
1645202210000|2022-02-18 16:36:50|||||||||1
1645202220000|2022-02-18 16:37:00|12099.1|12084.1|12100.1|12085.1|12100.1|12085.1|12099.1|12084.1|0
1645202230000|2022-02-18 16:37:10|12101.5|12086.5|12101.5|12086.5|12102.5|12087.5|12101.5|12086.5|0
1645202240000|2022-02-18 16:37:20|12102.5|12087.5|12103.5|12088.5|12104|12089|12102|12087|3
1645202250000|2022-02-18 16:37:30|12104|12089|12105|12090|12105|12090|12104|12089|0
1645202260000|2022-02-18 16:37:40|12104.9|12089.9|12104.5|12089.5|12105|12090|12104.5|12089.5|0
1645202270000|2022-02-18 16:37:50|12103.3|12088.3|12106.8|12091.8|12106.8|12091.8|12103.3|12088.3|4
1645202280000|2022-02-18 16:38:00|12107.3|12092.3|12107.2|12092.2|12107.3|12092.3|12107.2|12092.2|0
1645202290000|2022-02-18 16:38:10|12109.6|12094.6|12109.1|12094.1|12109.6|12094.6|12108.6|12093.6|0
1645202310000|2022-02-18 16:38:30|12112|12097|12112|12097|12112|12097|12112|12097|0
1645202320000|2022-02-18 16:38:40|12112.5|12097.5|12112.5|12097.5|12112.5|12097.5|12112.5|12097.5|0
1645202330000|2022-02-18 16:38:50|12113.4|12098.4|12114.4|12099.4|12114.4|12099.4|12113|12098|3
1645202350000|2022-02-18 16:39:10|12113.4|12098.4|12112.9|12097.9|12113.4|12098.4|12112.9|12097.9|0
1645202360000|2022-02-18 16:39:20|12111.9|12096.9|12110.9|12095.9|12111.9|12096.9|12110.5|12095.5|0
1645202370000|2022-02-18 16:39:30|12110.5|12095.5|12110.5|12095.5|12110.5|12095.5|12110.5|12095.5|0
1645202380000|2022-02-18 16:39:40|12111|12096|12111|12096|12111|12096|12110.9|12095.9|2
1645202390000|2022-02-18 16:39:50|12109.5|12094.5|12109.5|12094.5|12109.5|12094.5|12109.5|12094.5|1
1645202400000|2022-02-18 16:40:00|12109|12094|12109|12094|12109|12094|12109|12094|1
1645202410000|2022-02-18 16:40:10|12106.7|12091.7|12106.7|12091.7|12106.7|12091.7|12106.7|12091.7|0
1645202440000|2022-02-18 16:40:40|||||||||1
1645202450000|2022-02-18 16:40:50|12105.7|12090.7|12105.7|12090.7|12105.7|12090.7|12105.7|12090.7|1
1645202460000|2022-02-18 16:41:00|12105.2|12090.2|12105.2|12090.2|12105.2|12090.2|12105.2|12090.2|0
1645202470000|2022-02-18 16:41:10|12108.1|12093.1|12104.9|12089.9|12108.6|12093.6|12104.9|12089.9|1
1645202480000|2022-02-18 16:41:20|12104.8|12089.8|12104.8|12089.8|12104.8|12089.8|12104.8|12089.8|0
1645202500000|2022-02-18 16:41:40|12107.1|12092.1|12107.1|12092.1|12107.1|12092.1|12107.1|12092.1|0
1645202510000|2022-02-18 16:41:50|12107.5|12092.5|12106.5|12091.5|12107.5|12092.5|12106.5|12091.5|0
1645202520000|2022-02-18 16:42:00|12104.6|12089.6|12103.1|12088.1|12104.6|12089.6|12103.1|12088.1|1
1645202530000|2022-02-18 16:42:10|12102.7|12087.7|12102.7|12087.7|12102.7|12087.7|12102.7|12087.7|0
1645202540000|2022-02-18 16:42:20|12102.2|12087.2|12100.2|12085.2|12102.2|12087.2|12100.2|12085.2|1
1645202550000|2022-02-18 16:42:30|12101.1|12086.1|12101.1|12086.1|12101.1|12086.1|12101.1|12086.1|0
1645202560000|2022-02-18 16:42:40|12101.5|12086.5|12100.6|12085.6|12101.6|12086.6|12100.6|12085.6|0
1645202580000|2022-02-18 16:43:00|12100.1|12085.1|12100.1|12085.1|12105.3|12085.1|12100|12080.3|2
1645202590000|2022-02-18 16:43:10|12099.1|12084.1|12099.1|12084.1|12099.1|12084.1|12099.1|12084.1|0
1645202610000|2022-02-18 16:43:30|12099|12084|12098.6|12083.6|12099.1|12084.1|12098.6|12083.6|0
1645202630000|2022-02-18 16:43:50|12098.5|12083.5|12098.5|12083.5|12098.5|12083.5|12098.5|12083.5|1
1645202650000|2022-02-18 16:44:10|12097.1|12082.1|12095.1|12080.1|12097.1|12082.1|12095.1|12080.1|0
1645202660000|2022-02-18 16:44:20|12094.6|12079.6|12094.6|12079.6|12094.6|12079.6|12094.6|12079.6|0
1645202670000|2022-02-18 16:44:30|12095.6|12080.6|12095.6|12080.6|12095.6|12080.6|12095.6|12080.6|1
1645202700000|2022-02-18 16:45:00|12095.1|12080.1|12096.3|12081.3|12102.5|12081.3|12095.1|12077.5|2
1645202710000|2022-02-18 16:45:10|12098.7|12083.7|12100.7|12085.7|12100.7|12085.7|12098.7|12083.7|6
1645202730000|2022-02-18 16:45:30|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|0
1645202740000|2022-02-18 16:45:40|12104|12089|12104.6|12089.6|12105.6|12090.6|12104|12089|0
1645202750000|2022-02-18 16:45:50|12105.1|12090.1|12105.2|12090.2|12105.6|12090.6|12104.7|12089.7|5
1645202760000|2022-02-18 16:46:00|12104.2|12089.2|12105.2|12090.2|12105.2|12090.2|12104.2|12089.2|0
1645202770000|2022-02-18 16:46:10|12105.3|12090.3|12103.9|12088.9|12105.3|12090.3|12103.9|12088.9|1
1645202790000|2022-02-18 16:46:30|12103.4|12088.4|12103.5|12088.5|12103.5|12088.5|12103.4|12088.4|0
1645202800000|2022-02-18 16:46:40|12103|12088|12103|12088|12103|12088|12103|12088|0
1645202810000|2022-02-18 16:46:50|12103.5|12088.5|12102.6|12087.6|12103.5|12088.5|12102.6|12087.6|1
1645202830000|2022-02-18 16:47:10|12102.1|12087.1|12102.1|12087.1|12102.1|12087.1|12102.1|12087.1|0
1645202840000|2022-02-18 16:47:20|12101.2|12086.2|12101.7|12086.7|12101.7|12086.7|12101.2|12086.2|0
1645202850000|2022-02-18 16:47:30|12102.2|12087.2|12101.2|12086.2|12102.2|12087.2|12101.2|12086.2|0
1645202860000|2022-02-18 16:47:40|12106|12081|12105.9|12080.9|12106|12081|12105.5|12080.5|1
1645202870000|2022-02-18 16:47:50|12106|12081|12112.8|12075.3|12112.8|12081.5|12106|12075.3|5
1645202880000|2022-02-18 16:48:00|12111.9|12074.4|12100|12085|12112.4|12085|12100|12074.4|0
1645202890000|2022-02-18 16:48:10|12098.1|12083.1|12096.3|12081.3|12098.1|12083.1|12096.3|12081.3|0
1645202900000|2022-02-18 16:48:20|12098.8|12083.8|12098.8|12083.8|12099.3|12084.3|12098.8|12083.8|1
1645202910000|2022-02-18 16:48:30|12099.3|12084.3|12096.4|12081.4|12100.8|12085.8|12096.4|12081.4|0
1645202930000|2022-02-18 16:48:50|12100|12075|12092.5|12077.5|12100|12080.4|12092.1|12075|3
1645202940000|2022-02-18 16:49:00|12093|12078|12093|12078|12093|12078|12093|12078|0
1645202950000|2022-02-18 16:49:10|12092.1|12077.1|12092|12077|12092.1|12077.1|12092|12077|2
1645203000000|2022-02-18 16:50:00|||||||||1
1645203010000|2022-02-18 16:50:10|12091.2|12076.2|12088.8|12073.8|12091.2|12076.2|12088.8|12073.8|1
1645203020000|2022-02-18 16:50:20|12086.5|12071.5|12088.4|12073.4|12088.4|12073.4|12086|12071|0
1645203030000|2022-02-18 16:50:30|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|0
1645203040000|2022-02-18 16:50:40|12088|12073|12087.9|12072.9|12088|12073|12087.9|12072.9|1
1645203050000|2022-02-18 16:50:50|12083.5|12068.5|12083.6|12068.6|12083.6|12068.6|12083.5|12068.5|2
1645203060000|2022-02-18 16:51:00|12084.1|12069.1|12087.6|12062.6|12087.6|12069.1|12081|12062.6|4
1645203080000|2022-02-18 16:51:20|12093.7|12056.2|12093.7|12056.2|12093.7|12056.2|12093.7|12056.2|0
1645203100000|2022-02-18 16:51:40|12093.8|12056.3|12089.9|12064.9|12093.8|12064.9|12089|12056.3|0
1645203110000|2022-02-18 16:51:50|12085.6|12070.6|12087.1|12072.1|12087.1|12072.1|12085.6|12070.6|0
1645203120000|2022-02-18 16:52:00|12085.6|12070.6|12085.6|12070.6|12085.6|12070.6|12085.6|12070.6|0
1645203130000|2022-02-18 16:52:10|12086.6|12071.6|12090.5|12065.5|12090.5|12071.6|12085.6|12065.5|1
1645203140000|2022-02-18 16:52:20|12090.4|12065.4|12090.5|12065.5|12090.5|12065.5|12090.4|12065.4|0
1645203160000|2022-02-18 16:52:40|12085.2|12070.2|12085.2|12070.2|12085.2|12070.2|12085.2|12070.2|0
1645203180000|2022-02-18 16:53:00|12085.7|12070.7|12087.1|12072.1|12087.1|12072.1|12085.7|12070.7|1
1645203190000|2022-02-18 16:53:10|12087.8|12072.8|12087.8|12072.8|12087.8|12072.8|12087.4|12072.4|0
1645203210000|2022-02-18 16:53:30|12087.4|12072.4|12087.4|12072.4|12087.4|12072.4|12087.4|12072.4|0
1645203220000|2022-02-18 16:53:40|12087.8|12072.8|12090.3|12075.3|12090.6|12075.6|12087.8|12072.8|7
1645203230000|2022-02-18 16:53:50|12090.9|12075.9|12090.8|12075.8|12090.9|12075.9|12090.8|12075.8|0
1645203240000|2022-02-18 16:54:00|12090.9|12075.9|12091.7|12076.7|12091.8|12076.8|12090.9|12075.9|0
1645203250000|2022-02-18 16:54:10|12092.2|12077.2|12097.1|12072.1|12097.1|12077.4|12092.2|12072.1|1
1645203270000|2022-02-18 16:54:30|12096.7|12071.7|12102.8|12065.3|12102.8|12071.7|12096.6|12065.3|0
1645203280000|2022-02-18 16:54:40|12102.3|12064.8|12102.3|12064.8|12102.3|12064.8|12102.3|12064.8|0
1645203290000|2022-02-18 16:54:50|||||||||1
1645203300000|2022-02-18 16:55:00|12091.3|12076.3|12092.3|12077.3|12092.3|12077.3|12091.3|12076.3|0
1645203320000|2022-02-18 16:55:20|12092.8|12077.8|12097.8|12082.8|12097.8|12082.8|12092.3|12077.3|1
1645203340000|2022-02-18 16:55:40|12097.9|12082.9|12097.9|12082.9|12097.9|12082.9|12097.9|12082.9|0
1645203350000|2022-02-18 16:55:50|12098|12083|12098|12083|12098|12083|12098|12083|1
1645203360000|2022-02-18 16:56:00|12097.5|12082.5|12102.4|12077.4|12102.4|12082.5|12097.5|12077.4|1
1645203370000|2022-02-18 16:56:10|12102.3|12077.3|12100|12075|12102.3|12077.3|12100|12075|0
1645203380000|2022-02-18 16:56:20|12095.1|12080.1|12095.1|12080.1|12100|12080.1|12095.1|12075|1
1645203390000|2022-02-18 16:56:30|12095.3|12080.3|12095.3|12080.3|12095.3|12080.3|12095.3|12080.3|0
1645203400000|2022-02-18 16:56:40|12093.8|12078.8|12093.8|12078.8|12093.8|12078.8|12093.8|12078.8|0
1645203410000|2022-02-18 16:56:50|12093.5|12078.5|12093.5|12078.5|12098.5|12078.5|12093.5|12073.5|1
1645203420000|2022-02-18 16:57:00|12098.5|12073.5|12093.6|12078.6|12098.5|12078.6|12093.5|12073.5|0
1645203430000|2022-02-18 16:57:10|12093.5|12078.5|12093.7|12078.7|12093.7|12078.7|12093.5|12078.5|0
1645203440000|2022-02-18 16:57:20|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|1
1645203450000|2022-02-18 16:57:30|12096|12081|12095|12080|12096|12081|12093|12078|0
1645203460000|2022-02-18 16:57:40|12095.2|12080.2|12094.2|12079.2|12095.2|12080.2|12094.2|12079.2|0
1645203470000|2022-02-18 16:57:50|12093.3|12078.3|12094|12079|12094.2|12079.2|12093.2|12078.2|2
1645203480000|2022-02-18 16:58:00|12093.5|12078.5|12093.6|12078.6|12093.6|12078.6|12093.5|12078.5|0
1645203500000|2022-02-18 16:58:20|12093.7|12078.7|12094.1|12079.1|12094.2|12079.2|12093.7|12078.7|1
1645203510000|2022-02-18 16:58:30|12093.6|12078.6|12090.7|12075.7|12093.6|12078.6|12090.7|12075.7|1
1645203520000|2022-02-18 16:58:40|12090.2|12075.2|12090.6|12075.6|12090.7|12075.7|12090.2|12075.2|0
1645203530000|2022-02-18 16:58:50|12090.2|12075.2|12085.7|12070.7|12090.2|12075.2|12085.7|12070.7|0
1645203540000|2022-02-18 16:59:00|12083.8|12068.8|12084.2|12069.2|12085.7|12070.7|12083.8|12068.8|2
1645203550000|2022-02-18 16:59:10|||||||||1
1645203570000|2022-02-18 16:59:30|12084.7|12069.7|12084.8|12069.8|12084.8|12069.8|12084.7|12069.7|0
1645203580000|2022-02-18 16:59:40|12083.8|12068.8|12083.8|12068.8|12084.3|12069.3|12083.8|12068.8|1
1645203590000|2022-02-18 16:59:50|12084.2|12069.2|12084.2|12069.2|12084.2|12069.2|12084.2|12069.2|1
1645203620000|2022-02-18 17:00:20|12083.8|12068.8|12083.3|12068.3|12083.8|12068.8|12083.3|12068.3|6
1645203630000|2022-02-18 17:00:30|12082.8|12067.8|12082.8|12067.8|12082.8|12067.8|12082.8|12067.8|0
1645203640000|2022-02-18 17:00:40|12085.1|12070.1|12086.6|12071.6|12086.6|12071.6|12085.1|12070.1|0
1645203660000|2022-02-18 17:01:00|12085.6|12070.6|12083.7|12068.7|12086.1|12071.1|12083.7|12068.7|1
1645203670000|2022-02-18 17:01:10|12081.8|12066.8|12081.8|12066.8|12081.8|12066.8|12081.8|12066.8|1
1645203690000|2022-02-18 17:01:30|12082.3|12067.3|12081.8|12066.8|12082.3|12067.3|12081.8|12066.8|2
1645203720000|2022-02-18 17:02:00|12082.2|12067.2|12080.8|12065.8|12082.2|12067.2|12078.9|12063.9|13
1645203730000|2022-02-18 17:02:10|12079.8|12064.8|12079.8|12064.8|12079.8|12064.8|12079.8|12064.8|0
1645203740000|2022-02-18 17:02:20|||||||||1
1645203750000|2022-02-18 17:02:30|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|1
1645203760000|2022-02-18 17:02:40|12080.8|12065.8|12080.8|12065.8|12080.8|12065.8|12080.8|12065.8|0
1645203780000|2022-02-18 17:03:00|12081.3|12066.3|12079.4|12064.4|12081.3|12066.3|12079.4|12064.4|4
1645203790000|2022-02-18 17:03:10|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|0
1645203820000|2022-02-18 17:03:40|12079.4|12064.4|12079.9|12064.9|12079.9|12064.9|12079.4|12064.4|1
1645203830000|2022-02-18 17:03:50|12082.3|12067.3|12082.8|12067.8|12082.8|12067.8|12082.3|12067.3|0
1645203850000|2022-02-18 17:04:10|12082.9|12067.9|12087.2|12072.2|12087.2|12072.2|12082.9|12067.9|1
1645203880000|2022-02-18 17:04:40|||||||||1
1645203900000|2022-02-18 17:05:00|12086.7|12071.7|12087.7|12072.7|12087.7|12072.7|12086.7|12071.7|0
1645203910000|2022-02-18 17:05:10|||||||||1
1645203920000|2022-02-18 17:05:20|12087.9|12072.9|12094.6|12079.6|12094.6|12079.6|12087.9|12072.9|0
1645203940000|2022-02-18 17:05:40|12094.7|12079.7|12094.4|12079.4|12094.7|12079.7|12094.4|12079.4|1
1645203960000|2022-02-18 17:06:00|12094.9|12079.9|12094.4|12079.4|12094.9|12079.9|12093.9|12078.9|0
1645203970000|2022-02-18 17:06:10|12091.5|12076.5|12091.5|12076.5|12091.5|12076.5|12091.5|12076.5|2
1645203990000|2022-02-18 17:06:30|12091.6|12076.6|12091.6|12076.6|12091.6|12076.6|12091.6|12076.6|0
1645204000000|2022-02-18 17:06:40|||||||||1
1645204030000|2022-02-18 17:07:10|12092.1|12077.1|12092.5|12077.5|12092.5|12077.5|12092.1|12077.1|1
1645204040000|2022-02-18 17:07:20|12092|12077|12092|12077|12092|12077|12092|12077|0
1645204050000|2022-02-18 17:07:30|||||||||1
1645204060000|2022-02-18 17:07:40|12091.9|12076.9|12090.5|12075.5|12091.9|12076.9|12090.5|12075.5|1
1645204070000|2022-02-18 17:07:50|12091|12076|12091.5|12076.5|12091.5|12076.5|12091|12076|0
1645204080000|2022-02-18 17:08:00|12091.6|12076.6|12090.6|12075.6|12091.6|12076.6|12090.6|12075.6|0
1645204090000|2022-02-18 17:08:10|12090.1|12075.1|12090.6|12075.6|12090.6|12075.6|12089.2|12074.2|0
1645204100000|2022-02-18 17:08:20|12090.5|12075.5|12091|12076|12091|12076|12090.5|12075.5|1
1645204120000|2022-02-18 17:08:40|12090.5|12075.5|12090.6|12075.6|12090.6|12075.6|12090.5|12075.5|0
1645204130000|2022-02-18 17:08:50|12090.5|12075.5|12090.5|12075.5|12090.5|12075.5|12090.5|12075.5|1
1645204140000|2022-02-18 17:09:00|12091|12076|12094.9|12079.9|12094.9|12079.9|12091|12076|0
1645204150000|2022-02-18 17:09:10|12100.9|12075.9|12101.4|12076.4|12101.4|12080.9|12095.9|12075.9|0
1645204160000|2022-02-18 17:09:20|12096.9|12081.9|12096.9|12081.9|12096.9|12081.9|12096.9|12081.9|2
1645204170000|2022-02-18 17:09:30|12098.3|12083.3|12098.6|12083.6|12103.8|12083.6|12098.3|12078.8|0
1645204180000|2022-02-18 17:09:40|12099.1|12084.1|12099.1|12084.1|12099.1|12084.1|12099.1|12084.1|0
1645204190000|2022-02-18 17:09:50|12099.6|12084.6|12096.2|12081.2|12099.6|12084.6|12096.2|12081.2|0
1645204200000|2022-02-18 17:10:00|||||||||2
1645204210000|2022-02-18 17:10:10|12096.7|12081.7|12096.2|12081.2|12096.7|12081.7|12096.2|12081.2|0
1645204230000|2022-02-18 17:10:30|12096.7|12081.7|12095.7|12080.7|12096.7|12081.7|12095.7|12080.7|0
1645204240000|2022-02-18 17:10:40|12096.2|12081.2|12096.2|12081.2|12096.2|12081.2|12096.2|12081.2|0
1645204250000|2022-02-18 17:10:50|12096.7|12081.7|12100.1|12085.1|12100.1|12085.1|12096.7|12081.7|0
1645204260000|2022-02-18 17:11:00|12101.1|12086.1|12102|12087|12102.1|12087.1|12101.1|12086.1|0
1645204270000|2022-02-18 17:11:10|12102.6|12087.6|12102.6|12087.6|12102.6|12087.6|12102.6|12087.6|0
1645204290000|2022-02-18 17:11:30|12104|12089|12103.2|12088.2|12105.1|12090.1|12103.2|12088.2|0
1645204300000|2022-02-18 17:11:40|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|0
1645204320000|2022-02-18 17:12:00|12100.9|12085.9|12100.9|12085.9|12100.9|12085.9|12100.9|12085.9|2
1645204330000|2022-02-18 17:12:10|12101.4|12086.4|12101.9|12086.9|12101.9|12086.9|12101.4|12086.4|0
1645204350000|2022-02-18 17:12:30|12104.3|12089.3|12102.9|12087.9|12104.3|12089.3|12102.9|12087.9|0
1645204360000|2022-02-18 17:12:40|12102.4|12087.4|12102.4|12087.4|12102.4|12087.4|12102.4|12087.4|0
1645204380000|2022-02-18 17:13:00|12101.5|12086.5|12101.3|12086.3|12101.5|12086.5|12099.8|12084.8|3
1645204390000|2022-02-18 17:13:10|12102.3|12087.3|12102.3|12087.3|12102.3|12087.3|12102.3|12087.3|0
1645204400000|2022-02-18 17:13:20|12102.2|12087.2|12102.2|12087.2|12102.2|12087.2|12102.2|12087.2|0
1645204410000|2022-02-18 17:13:30|12100.2|12085.2|12099.2|12084.2|12100.2|12085.2|12099.2|12084.2|0
1645204420000|2022-02-18 17:13:40|12100.1|12085.1|12105.2|12080.2|12105.6|12085.1|12100.1|12080.2|0
1645204440000|2022-02-18 17:14:00|12100.1|12085.1|12100|12085|12100.1|12085.1|12100|12085|0
1645204450000|2022-02-18 17:14:10|12100.1|12085.1|12100|12085|12100.1|12085.1|12100|12085|0
1645204460000|2022-02-18 17:14:20|12100.7|12085.7|12100.7|12085.7|12100.7|12085.7|12100.7|12085.7|0
1645204470000|2022-02-18 17:14:30|12098.7|12083.7|12098.8|12083.8|12098.8|12083.8|12098.7|12083.7|0
1645204480000|2022-02-18 17:14:40|12099.7|12084.7|12099.7|12084.7|12099.7|12084.7|12099.7|12084.7|0
1645204490000|2022-02-18 17:14:50|12102.7|12087.7|12103.2|12088.2|12104.1|12089.1|12102.7|12087.7|0
1645204500000|2022-02-18 17:15:00|12102.7|12087.7|12099.7|12084.7|12103.6|12088.6|12099.7|12084.7|2
1645204510000|2022-02-18 17:15:10|12098.3|12083.3|12097.4|12082.4|12098.4|12083.4|12097.4|12082.4|0
1645204520000|2022-02-18 17:15:20|12097.9|12082.9|12098.9|12083.9|12098.9|12083.9|12097.9|12082.9|0
1645204530000|2022-02-18 17:15:30|12099.4|12084.4|12099.8|12084.8|12100.4|12085.4|12099.4|12084.4|0
1645204540000|2022-02-18 17:15:40|12100.8|12085.8|12100.8|12085.8|12100.8|12085.8|12100.8|12085.8|0
1645204550000|2022-02-18 17:15:50|12100.3|12085.3|12104.8|12089.8|12104.8|12089.8|12100.3|12085.3|0
1645204560000|2022-02-18 17:16:00|12104.3|12089.3|12104.3|12089.3|12104.3|12089.3|12104.3|12089.3|0
1645204570000|2022-02-18 17:16:10|12104.4|12089.4|12106.8|12091.8|12106.8|12091.8|12104.4|12089.4|0
1645204580000|2022-02-18 17:16:20|12107.1|12092.1|12109.8|12094.8|12115.3|12100.3|12107.1|12092.1|0
1645204590000|2022-02-18 17:16:30|12109.9|12094.9|12108.3|12093.3|12110.7|12095.7|12108.3|12093.3|0
1645204600000|2022-02-18 17:16:40|12108.8|12093.8|12108.7|12093.7|12108.8|12093.8|12108.7|12093.7|0
1645204620000|2022-02-18 17:17:00|12105.4|12090.4|12105.4|12090.4|12105.4|12090.4|12105.4|12090.4|0
1645204630000|2022-02-18 17:17:10|12105.9|12090.9|12105.9|12090.9|12105.9|12090.9|12105.9|12090.9|0
1645204650000|2022-02-18 17:17:30|12106.4|12091.4|12111.3|12096.3|12111.3|12096.3|12106.4|12091.4|0
1645204660000|2022-02-18 17:17:40|12112.2|12097.2|12112.2|12097.2|12112.7|12097.7|12112.2|12097.2|0
1645204670000|2022-02-18 17:17:50|12112.7|12097.7|12112.7|12097.7|12112.7|12097.7|12112.7|12097.7|0
1645204680000|2022-02-18 17:18:00|12112.8|12097.8|12113.2|12098.2|12113.2|12098.2|12112.8|12097.8|0
1645204690000|2022-02-18 17:18:10|12113.7|12098.7|12113.9|12098.9|12113.9|12098.9|12113.7|12098.7|1
1645204700000|2022-02-18 17:18:20|12112|12097|12112|12097|12112|12097|12112|12097|1
1645204710000|2022-02-18 17:18:30|12112.4|12097.4|12112.4|12097.4|12112.4|12097.4|12112.4|12097.4|1
1645204720000|2022-02-18 17:18:40|12108.6|12093.6|12109.1|12094.1|12109.1|12094.1|12108.6|12093.6|2
1645204730000|2022-02-18 17:18:50|12107.7|12092.7|12107.7|12092.7|12107.7|12092.7|12107.7|12092.7|2
1645204740000|2022-02-18 17:19:00|12108.2|12093.2|12108.2|12093.2|12108.2|12093.2|12108.2|12093.2|0
1645204750000|2022-02-18 17:19:10|12108.7|12093.7|12108.7|12093.7|12108.7|12093.7|12108.7|12093.7|0
1645204770000|2022-02-18 17:19:30|12109.2|12094.2|12109.2|12094.2|12109.2|12094.2|12109.2|12094.2|0
1645204780000|2022-02-18 17:19:40|12108.7|12093.7|12108.7|12093.7|12108.7|12093.7|12108.7|12093.7|0
1645204800000|2022-02-18 17:20:00|12108.4|12093.4|12110.9|12085.9|12113.4|12093.4|12108.4|12085.9|1
1645204810000|2022-02-18 17:20:10|12110.4|12085.4|12109.9|12084.9|12110.4|12085.4|12109.9|12084.9|0
1645204830000|2022-02-18 17:20:30|12109.8|12084.8|12100.5|12085.5|12109.8|12085.5|12100.5|12084.8|0
1645204840000|2022-02-18 17:20:40|12100.6|12085.6|12100.6|12085.6|12100.6|12085.6|12100.6|12085.6|0
1645204860000|2022-02-18 17:21:00|12100.1|12085.1|12100.1|12085.1|12100.1|12085.1|12100.1|12085.1|0
1645204870000|2022-02-18 17:21:10|12101.1|12086.1|12101.1|12086.1|12101.1|12086.1|12101.1|12086.1|0
1645204880000|2022-02-18 17:21:20|12101.6|12086.6|12101.6|12086.6|12101.6|12086.6|12101.6|12086.6|0
1645204890000|2022-02-18 17:21:30|12102.6|12087.6|12103.1|12088.1|12103.1|12088.1|12102.6|12087.6|0
1645204900000|2022-02-18 17:21:40|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|0
1645204930000|2022-02-18 17:22:10|12104.7|12089.7|12106.1|12091.1|12106.1|12091.1|12104.7|12089.7|0
1645204950000|2022-02-18 17:22:30|12107.6|12092.6|12107.6|12092.6|12107.6|12092.6|12107.6|12092.6|0
1645204980000|2022-02-18 17:23:00|12108.5|12093.5|12109.5|12094.5|12109.5|12094.5|12108.5|12093.5|0
1645204990000|2022-02-18 17:23:10|12110|12095|12110.1|12095.1|12110.1|12095.1|12110|12095|0
1645205000000|2022-02-18 17:23:20|12107.2|12092.2|12105.8|12090.8|12107.2|12092.2|12105.8|12090.8|1
1645205010000|2022-02-18 17:23:30|12105.3|12090.3|12105.3|12090.3|12105.3|12090.3|12105.3|12090.3|0
1645205020000|2022-02-18 17:23:40|12105.7|12090.7|12106.7|12091.7|12106.7|12091.7|12105.7|12090.7|1
1645205030000|2022-02-18 17:23:50|12106.8|12091.8|12108.2|12093.2|12108.2|12093.2|12106.8|12091.8|4
1645205090000|2022-02-18 17:24:50|12109.2|12094.2|12109.2|12094.2|12109.2|12094.2|12109.2|12094.2|0
1645205100000|2022-02-18 17:25:00|12108.7|12093.7|12108.7|12093.7|12108.7|12093.7|12108.7|12093.7|0
1645205110000|2022-02-18 17:25:10|12109.2|12094.2|12110.2|12095.2|12110.2|12095.2|12109.2|12094.2|0
1645205150000|2022-02-18 17:25:50|12110.7|12095.7|12113.1|12098.1|12113.1|12098.1|12110.7|12095.7|1
1645205170000|2022-02-18 17:26:10|12112.2|12097.2|12115.6|12100.6|12115.6|12100.6|12112.2|12097.2|0
1645205180000|2022-02-18 17:26:20|12116.1|12101.1|12116.1|12101.1|12116.1|12101.1|12116.1|12101.1|0
1645205190000|2022-02-18 17:26:30|12116.6|12101.6|12117.7|12102.7|12117.7|12102.7|12116.6|12101.6|2
1645205200000|2022-02-18 17:26:40|12117.3|12102.3|12116.8|12101.8|12117.3|12102.3|12116.8|12101.8|5
1645205210000|2022-02-18 17:26:50|12117.3|12102.3|12117.3|12102.3|12118.3|12103.3|12117.3|12102.3|0
1645205220000|2022-02-18 17:27:00|12117.4|12102.4|12123|12098|12123|12103.3|12117.4|12098|1
1645205230000|2022-02-18 17:27:10|12120.9|12095.9|12122.5|12097.5|12122.5|12097.5|12120.9|12095.9|0
1645205240000|2022-02-18 17:27:20|12122.4|12097.4|12121.4|12096.4|12122.4|12097.4|12121.4|12096.4|0
1645205250000|2022-02-18 17:27:30|12121.9|12096.9|12121.9|12096.9|12121.9|12096.9|12121.9|12096.9|0
1645205260000|2022-02-18 17:27:40|12120.9|12095.9|12120.9|12095.9|12120.9|12095.9|12120.9|12095.9|0
1645205280000|2022-02-18 17:28:00|12120|12095|12121.9|12096.9|12121.9|12096.9|12120|12095|0
1645205290000|2022-02-18 17:28:10|12117.4|12102.4|12121.9|12096.9|12121.9|12102.4|12116.5|12095.5|0
1645205310000|2022-02-18 17:28:30|||||||||1
1645205320000|2022-02-18 17:28:40|12122.4|12097.4|12122.4|12097.4|12122.4|12097.4|12122.4|12097.4|0
1645205330000|2022-02-18 17:28:50|12121.8|12096.8|12119.4|12094.4|12121.8|12096.8|12119.4|12094.4|0
1645205340000|2022-02-18 17:29:00|12118.9|12093.9|12118.9|12093.9|12118.9|12093.9|12118.9|12093.9|0
1645205350000|2022-02-18 17:29:10|12119.4|12094.4|12119.4|12094.4|12120.4|12095.4|12119.4|12094.4|1
1645205370000|2022-02-18 17:29:30|12120.4|12095.4|12122.3|12097.3|12122.3|12097.3|12120.4|12095.4|0
1645205380000|2022-02-18 17:29:40|12121.8|12096.8|12119.9|12094.9|12121.8|12096.8|12119.9|12094.9|0
1645205390000|2022-02-18 17:29:50|12125.5|12088|12125.6|12088.1|12125.6|12088.1|12125.5|12088|0
1645205400000|2022-02-18 17:30:00|12126|12088.5|12118.2|12093.2|12126|12094.3|12118.2|12088.5|0
1645205410000|2022-02-18 17:30:10|12112.4|12087.4|12113.4|12088.4|12113.4|12088.4|12112.4|12087.4|0
1645205420000|2022-02-18 17:30:20|12113.9|12088.9|12113.9|12088.9|12113.9|12088.9|12113.9|12088.9|0
1645205440000|2022-02-18 17:30:40|12122.6|12085.1|12115.4|12090.4|12122.6|12090.4|12115.4|12085.1|0
1645205450000|2022-02-18 17:30:50|12115.9|12090.9|12115.9|12090.9|12122.2|12092.9|12115.9|12084.7|0
1645205460000|2022-02-18 17:31:00|12118.8|12093.8|12115.3|12100.3|12118.8|12100.3|12113.2|12093.3|0
1645205470000|2022-02-18 17:31:10|12115.8|12100.8|12121.2|12096.2|12122.2|12100.8|12114.2|12096.2|0
1645205480000|2022-02-18 17:31:20|12121.7|12096.7|12120.7|12095.7|12121.7|12096.7|12120.7|12095.7|0
1645205490000|2022-02-18 17:31:30|12121.2|12096.2|12122.1|12097.1|12122.1|12097.1|12121.2|12096.2|0
1645205500000|2022-02-18 17:31:40|12121.6|12096.6|12136.3|12098.8|12136.7|12099.2|12121.6|12090.9|0
1645205510000|2022-02-18 17:31:50|12135.8|12098.3|12132.3|12094.8|12135.8|12098.3|12131.8|12094.3|0
1645205520000|2022-02-18 17:32:00|12132.8|12095.3|12132.8|12095.3|12132.8|12095.3|12132.8|12095.3|0
1645205530000|2022-02-18 17:32:10|12134.7|12097.2|12134.7|12097.2|12134.7|12097.2|12134.7|12097.2|0
1645205540000|2022-02-18 17:32:20|12132.3|12094.8|12124.7|12109.7|12132.3|12109.7|12121.3|12094.8|1
1645205550000|2022-02-18 17:32:30|12131.3|12106.3|12140.8|12103.3|12140.9|12111.6|12131.3|12103.3|0
1645205560000|2022-02-18 17:32:40|12140.4|12102.9|12135.6|12110.6|12140.4|12110.6|12135.6|12102.8|0
1645205570000|2022-02-18 17:32:50|12130.8|12115.8|12130.8|12115.8|12130.8|12115.8|12130.8|12115.8|0
1645205580000|2022-02-18 17:33:00|12133.3|12108.3|12130.8|12115.8|12133.3|12115.8|12128.4|12108.3|0
1645205590000|2022-02-18 17:33:10|12130.3|12115.3|12130.3|12115.3|12130.3|12115.3|12130.3|12115.3|2
1645205610000|2022-02-18 17:33:30|12128.3|12113.3|12125.3|12110.3|12130.3|12115.3|12125.3|12110.3|0
1645205620000|2022-02-18 17:33:40|12124.8|12109.8|12126.8|12111.8|12126.8|12111.8|12124.8|12109.8|0
1645205630000|2022-02-18 17:33:50|12126.3|12111.3|12127.3|12112.3|12127.3|12112.3|12126.3|12111.3|0
1645205640000|2022-02-18 17:34:00|12128.8|12113.8|12131.8|12116.8|12131.8|12116.8|12128.8|12113.8|0
1645205650000|2022-02-18 17:34:10|12132.3|12117.3|12130.4|12115.4|12132.3|12117.3|12130.4|12115.4|0
1645205660000|2022-02-18 17:34:20|12130.3|12115.3|12127.8|12112.8|12130.3|12115.3|12127.8|12112.8|0
1645205670000|2022-02-18 17:34:30|12127.4|12112.4|12119.4|12104.4|12127.4|12112.4|12119.4|12104.4|0
1645205680000|2022-02-18 17:34:40|12120.9|12105.9|12121.4|12106.4|12122.4|12107.4|12120.9|12105.9|0
1645205690000|2022-02-18 17:34:50|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|28
1645205700000|2022-02-18 17:35:00|12120.6|12105.6|12122.1|12107.1|12122.1|12107.1|12120.6|12105.6|0
1645205710000|2022-02-18 17:35:10|12123.4|12108.4|12123.4|12108.4|12123.4|12108.4|12123.4|12108.4|3
1645205720000|2022-02-18 17:35:20|12125.4|12110.4|12125.4|12110.4|12125.4|12110.4|12125.4|12110.4|3
1645205730000|2022-02-18 17:35:30|12125|12110|12128.4|12113.4|12128.4|12113.4|12125|12110|3
1645205740000|2022-02-18 17:35:40|12129.4|12114.4|12128.8|12113.8|12129.4|12114.4|12128.8|12113.8|0
1645205750000|2022-02-18 17:35:50|12125.9|12110.9|12126.9|12111.9|12126.9|12111.9|12125.9|12110.9|0
1645205760000|2022-02-18 17:36:00|12126.4|12111.4|12125.4|12110.4|12126.4|12111.4|12125.4|12110.4|0
1645205770000|2022-02-18 17:36:10|12120.8|12105.8|12118.3|12103.3|12120.8|12105.8|12118.3|12103.3|1
1645205780000|2022-02-18 17:36:20|12118.8|12103.8|12121.2|12106.2|12121.2|12106.2|12118.8|12103.8|2
1645205790000|2022-02-18 17:36:30|12121.7|12106.7|12121.7|12106.7|12121.7|12106.7|12121.7|12106.7|0
1645205800000|2022-02-18 17:36:40|12121.9|12106.9|12123.8|12108.8|12124.3|12109.3|12121.9|12106.9|3
1645205810000|2022-02-18 17:36:50|12124.8|12109.8|12123.9|12108.9|12129.4|12109.8|12123.9|12103.9|5
1645205820000|2022-02-18 17:37:00|12129.4|12104.4|12131.3|12106.3|12131.4|12106.4|12129.4|12104.4|0
1645205830000|2022-02-18 17:37:10|12126.3|12111.3|12126.3|12111.3|12126.3|12111.3|12126.3|12111.3|0
1645205860000|2022-02-18 17:37:40|12124.7|12109.7|12131.3|12106.3|12131.3|12109.7|12123.8|12105.3|0
1645205870000|2022-02-18 17:37:50|12131.2|12106.2|12126.2|12111.2|12131.2|12111.2|12126.2|12106.2|0
1645205890000|2022-02-18 17:38:10|12131.1|12106.1|12126.1|12111.1|12131.1|12111.1|12126.1|12106.1|0
1645205900000|2022-02-18 17:38:20|12126|12111|12127|12112|12127|12112|12126|12111|1
1645205910000|2022-02-18 17:38:30|12126|12111|12126|12111|12126|12111|12126|12111|0
1645205920000|2022-02-18 17:38:40|12127|12112|12128.5|12113.5|12128.5|12113.5|12127|12112|0
1645205930000|2022-02-18 17:38:50|12128.9|12113.9|12128.9|12113.9|12128.9|12113.9|12128.9|12113.9|0
1645205940000|2022-02-18 17:39:00|12128.4|12113.4|12125|12110|12128.9|12113.9|12123.5|12108.5|0
1645205950000|2022-02-18 17:39:10|12126.9|12111.9|12123|12108|12126.9|12111.9|12123|12108|0
1645205960000|2022-02-18 17:39:20|12123.5|12108.5|12123.5|12108.5|12123.5|12108.5|12123.5|12108.5|0
1645205980000|2022-02-18 17:39:40|12124|12109|12124|12109|12124|12109|12123.5|12108.5|0
1645205990000|2022-02-18 17:39:50|12123.5|12108.5|12123|12108|12123.5|12108.5|12123|12108|0
1645206020000|2022-02-18 17:40:20|12122.5|12107.5|12128|12113|12128|12113|12122.5|12107.5|0
1645206030000|2022-02-18 17:40:30|12128.5|12113.5|12128|12113|12128.5|12113.5|12128|12113|0
1645206060000|2022-02-18 17:41:00|12127.9|12112.9|12125|12110|12127.9|12112.9|12123.5|12108.5|1
1645206070000|2022-02-18 17:41:10|12125.5|12110.5|12123|12108|12125.5|12110.5|12123|12108|1
1645206080000|2022-02-18 17:41:20|12122.9|12107.9|12121|12106|12122.9|12107.9|12121|12106|0
1645206090000|2022-02-18 17:41:30|12121.1|12106.1|12122.8|12107.8|12123.3|12108.3|12121.1|12106.1|2
1645206100000|2022-02-18 17:41:40|12122.3|12107.3|12123.4|12108.4|12123.4|12108.4|12122.3|12107.3|0
1645206110000|2022-02-18 17:41:50|12123|12108|12126.4|12111.4|12126.4|12111.4|12123|12108|0
1645206120000|2022-02-18 17:42:00|12126.9|12111.9|12129.3|12114.3|12129.3|12114.3|12126.9|12111.9|0
1645206130000|2022-02-18 17:42:10|12129.8|12114.8|12129.8|12114.8|12131.8|12116.8|12129.8|12114.8|0
1645206140000|2022-02-18 17:42:20|12131.9|12116.9|12128.8|12113.8|12131.9|12116.9|12128.8|12113.8|0
1645206150000|2022-02-18 17:42:30|12129.3|12114.3|12131.3|12116.3|12131.8|12116.8|12125.4|12110.4|0
1645206160000|2022-02-18 17:42:40|12131.8|12116.8|12132.8|12117.8|12132.8|12117.8|12131.8|12116.8|0
1645206170000|2022-02-18 17:42:50|12133.8|12118.8|12138.8|12123.8|12139.8|12124.8|12133.8|12118.8|0
1645206180000|2022-02-18 17:43:00|12138.3|12123.3|12137.3|12122.3|12138.3|12123.3|12137.3|12122.3|0
1645206200000|2022-02-18 17:43:20|12137.8|12122.8|12137.8|12122.8|12137.8|12122.8|12137.8|12122.8|0
1645206210000|2022-02-18 17:43:30|12137.3|12122.3|12139.3|12124.3|12139.3|12124.3|12137.3|12122.3|0
1645206220000|2022-02-18 17:43:40|12139.8|12124.8|12139.8|12124.8|12140.3|12125.3|12139.8|12124.8|1
1645206230000|2022-02-18 17:43:50|12140.3|12125.3|12140.8|12125.8|12140.8|12125.8|12140.3|12125.3|0
1645206240000|2022-02-18 17:44:00|12141.3|12126.3|12139.8|12102.3|12150.7|12126.3|12139.8|12102.3|0
1645206270000|2022-02-18 17:44:30|12139|12101.5|12144.2|12106.7|12144.2|12106.7|12139|12101.5|1
1645206280000|2022-02-18 17:44:40|12144.3|12106.8|12133.5|12108.5|12144.7|12113.4|12133.5|12106.8|0
1645206300000|2022-02-18 17:45:00|12133|12108|12133|12108|12133|12108|12133|12108|0
1645206310000|2022-02-18 17:45:10|12126|12111|12124.1|12109.1|12126|12111|12124.1|12109.1|0
1645206320000|2022-02-18 17:45:20|12124.6|12109.6|12124.1|12109.1|12124.6|12109.6|12124.1|12109.1|1
1645206330000|2022-02-18 17:45:30|12122.6|12107.6|12122.6|12107.6|12122.6|12107.6|12122.6|12107.6|0
1645206340000|2022-02-18 17:45:40|12124.5|12109.5|12124.5|12109.5|12124.5|12109.5|12124.5|12109.5|0
1645206350000|2022-02-18 17:45:50|12122.1|12107.1|12122.6|12107.6|12122.7|12107.7|12122.1|12107.1|4
1645206360000|2022-02-18 17:46:00|12123.2|12108.2|12125.1|12110.1|12125.2|12110.2|12123.2|12108.2|16
1645206370000|2022-02-18 17:46:10|12124.9|12109.9|12125.4|12110.4|12125.4|12110.4|12124.9|12109.9|7
1645206380000|2022-02-18 17:46:20|12124.9|12109.9|12125.3|12110.3|12125.3|12110.3|12124.9|12109.9|18
1645206390000|2022-02-18 17:46:30|12125.2|12110.2|12124.3|12109.3|12125.8|12110.8|12124.3|12109.3|0
1645206400000|2022-02-18 17:46:40|12125.2|12110.2|12139.3|12101.8|12139.3|12110.2|12125.2|12098.9|23
1645206410000|2022-02-18 17:46:50|12140.3|12102.8|12139.3|12101.8|12140.3|12102.8|12138.8|12101.3|0
1645206440000|2022-02-18 17:47:20|12139.2|12101.7|12134.3|12096.8|12139.2|12101.7|12134.3|12096.8|0
1645206450000|2022-02-18 17:47:30|12135.3|12097.8|12134.2|12096.7|12135.3|12097.8|12134.2|12096.7|0
1645206480000|2022-02-18 17:48:00|12134|12096.5|12130.2|12092.7|12134|12096.5|12130.2|12092.7|0
1645206490000|2022-02-18 17:48:10|12130.3|12092.8|12122.9|12085.4|12130.7|12093.2|12122.9|12085.4|0
1645206500000|2022-02-18 17:48:20|12123.9|12086.4|12121.9|12084.4|12123.9|12086.4|12121.9|12084.4|0
1645206510000|2022-02-18 17:48:30|12120.9|12083.4|12120.9|12083.4|12120.9|12083.4|12120.9|12083.4|0
1645206520000|2022-02-18 17:48:40|12121|12083.5|12121.9|12084.4|12123.9|12086.4|12121|12083.5|0
1645206530000|2022-02-18 17:48:50|12120.5|12083|12121.9|12084.4|12121.9|12084.4|12120.5|12083|0
1645206540000|2022-02-18 17:49:00|12119.9|12082.4|12123.7|12086.2|12123.7|12086.2|12119.9|12082.4|0
1645206550000|2022-02-18 17:49:10|12121.8|12084.3|12120.8|12083.3|12121.8|12084.3|12120.8|12083.3|0
1645206570000|2022-02-18 17:49:30|12123.2|12085.7|12123.2|12085.7|12123.2|12085.7|12123.2|12085.7|0
1645206580000|2022-02-18 17:49:40|12121.8|12084.3|12121.8|12084.3|12121.8|12084.3|12121.8|12084.3|0
1645206600000|2022-02-18 17:50:00|||||||||5
1645206610000|2022-02-18 17:50:10|12123.7|12086.2|12123.7|12086.2|12123.7|12086.2|12123.7|12086.2|0
1645206630000|2022-02-18 17:50:30|12124.2|12086.7|12123.2|12085.7|12124.2|12086.7|12123.2|12085.7|0
1645206640000|2022-02-18 17:50:40|12124.7|12087.2|12124.7|12087.2|12124.7|12087.2|12124.7|12087.2|0
1645206660000|2022-02-18 17:51:00|12123.2|12085.7|12123.8|12098.8|12123.8|12098.8|12122.2|12084.7|0
1645206670000|2022-02-18 17:51:10|12124.2|12099.2|12124.2|12099.2|12124.2|12099.2|12124.2|12099.2|0
1645206690000|2022-02-18 17:51:30|12121.2|12106.2|12121.2|12106.2|12121.2|12106.2|12121.2|12106.2|0
1645206700000|2022-02-18 17:51:40|12121.7|12106.7|12121.7|12106.7|12121.7|12106.7|12121.7|12106.7|0
1645206710000|2022-02-18 17:51:50|12123.1|12108.1|12121.6|12106.6|12126.6|12108.1|12121.6|12101.6|0
1645206720000|2022-02-18 17:52:00|12123.1|12108.1|12122.6|12107.6|12123.6|12108.6|12122.6|12107.6|0
1645206730000|2022-02-18 17:52:10|12124.1|12109.1|12129.5|12114.5|12129.5|12114.5|12124.1|12109.1|0
1645206750000|2022-02-18 17:52:30|12130.4|12115.4|12129.5|12114.5|12130.4|12115.4|12126|12111|0
1645206760000|2022-02-18 17:52:40|12129.4|12114.4|12129|12114|12129.4|12114.4|12129|12114|0
1645206770000|2022-02-18 17:52:50|12127|12112|12129.5|12114.5|12129.5|12114.5|12127|12112|0
1645206780000|2022-02-18 17:53:00|12126|12111|12127.9|12112.9|12127.9|12112.9|12126|12111|0
1645206790000|2022-02-18 17:53:10|12126|12111|12127.1|12112.1|12127.1|12112.1|12126|12111|2
1645206800000|2022-02-18 17:53:20|12127.6|12112.6|12129.5|12114.5|12129.5|12114.5|12127.6|12112.6|0
1645206810000|2022-02-18 17:53:30|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|1
1645206820000|2022-02-18 17:53:40|12127.1|12112.1|12127|12112|12127.1|12112.1|12127|12112|0
1645206830000|2022-02-18 17:53:50|12127.4|12112.4|12131.7|12106.7|12131.7|12112.4|12127.2|12106.7|4
1645206840000|2022-02-18 17:54:00|12131.6|12106.6|12130|12115|12131.6|12115.5|12126.2|12106.1|0
1645206850000|2022-02-18 17:54:10|12131.9|12116.9|12129.5|12114.5|12132|12117|12129.5|12114.5|0
1645206860000|2022-02-18 17:54:20|12131|12116|12131|12116|12131.5|12116.5|12130.5|12115.5|0
1645206890000|2022-02-18 17:54:50|12130.5|12115.5|12129.5|12114.5|12130.5|12115.5|12129.5|12114.5|0
1645206900000|2022-02-18 17:55:00|||||||||1
1645206920000|2022-02-18 17:55:20|12129|12114|12129|12114|12129|12114|12129|12114|0
1645206930000|2022-02-18 17:55:30|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|0
1645206950000|2022-02-18 17:55:50|12131.5|12106.5|12126|12111|12131.5|12111|12126|12106.5|1
1645206960000|2022-02-18 17:56:00|12124.5|12109.5|12125.5|12110.5|12125.5|12110.5|12124.5|12109.5|0
1645206970000|2022-02-18 17:56:10|12128.4|12113.4|12128.4|12113.4|12128.4|12113.4|12128.4|12113.4|0
1645206980000|2022-02-18 17:56:20|12128.3|12113.3|12127.4|12112.4|12128.3|12113.3|12127.4|12112.4|0
1645206990000|2022-02-18 17:56:30|12127.8|12112.8|12127.4|12112.4|12127.8|12112.8|12127.4|12112.4|0
1645207000000|2022-02-18 17:56:40|12128.3|12113.3|12130.3|12115.3|12130.3|12115.3|12128.3|12113.3|1
1645207020000|2022-02-18 17:57:00|12131.2|12116.2|12132.3|12117.3|12132.3|12117.3|12131.2|12116.2|0
1645207030000|2022-02-18 17:57:10|12134.8|12119.8|12134.8|12119.8|12135.3|12120.3|12134.8|12119.8|1
1645207040000|2022-02-18 17:57:20|12135.3|12120.3|12131.8|12116.8|12135.3|12120.3|12131.8|12116.8|0
1645207050000|2022-02-18 17:57:30|12131.7|12116.7|12130.8|12115.8|12131.7|12116.7|12129.3|12114.3|1
1645207060000|2022-02-18 17:57:40|12129.3|12114.3|12127.8|12112.8|12129.3|12114.3|12127.8|12112.8|0
1645207070000|2022-02-18 17:57:50|12125.8|12110.8|12123.8|12108.8|12125.8|12110.8|12123.8|12108.8|1
1645207080000|2022-02-18 17:58:00|12123.9|12108.9|12143.6|12106.1|12144.1|12108.9|12123.9|12099.5|17
1645207090000|2022-02-18 17:58:10|12144.1|12106.6|12145.1|12107.6|12145.1|12107.6|12144.1|12106.6|0
1645207100000|2022-02-18 17:58:20|12145.6|12108.1|12145.6|12108.1|12145.6|12108.1|12145.6|12108.1|0
1645207110000|2022-02-18 17:58:30|12143.6|12106.1|12147.1|12109.6|12147.1|12109.6|12143.6|12106.1|2
1645207120000|2022-02-18 17:58:40|12147.6|12110.1|12147.6|12110.1|12147.6|12110.1|12147.6|12110.1|0
1645207130000|2022-02-18 17:58:50|12147|12109.5|12147.5|12110|12147.5|12110|12147|12109.5|0
1645207140000|2022-02-18 17:59:00|12143.6|12106.1|12140.6|12103.1|12143.6|12106.1|12140.6|12103.1|0
1645207150000|2022-02-18 17:59:10|12141.5|12104|12141.5|12104|12141.5|12104|12141.5|12104|0
1645207170000|2022-02-18 17:59:30|12140.5|12103|12140.5|12103|12140.5|12103|12140.5|12103|0
1645207180000|2022-02-18 17:59:40|12140.6|12103.1|12140.5|12103|12140.6|12103.1|12140.5|12103|0
1645207190000|2022-02-18 17:59:50|12136.2|12098.7|12135.7|12098.2|12136.2|12098.7|12135.7|12098.2|0
1645207200000|2022-02-18 18:00:00|12135.8|12098.3|12138.2|12100.7|12138.2|12100.7|12135.8|12098.3|0
1645207210000|2022-02-18 18:00:10|12137.2|12099.7|12137.7|12100.2|12137.7|12100.2|12137.2|12099.7|0
1645207230000|2022-02-18 18:00:30|12137.6|12100.1|12124.8|12109.8|12139.1|12113.7|12124.8|12100.1|4
1645207240000|2022-02-18 18:00:40|12124.3|12109.3|12124.3|12109.3|12124.3|12109.3|12124.3|12109.3|1
1645207250000|2022-02-18 18:00:50|12124|12109|12124.5|12109.5|12124.5|12109.5|12124|12109|5
1645207260000|2022-02-18 18:01:00|12125.5|12110.5|12127|12112|12127|12112|12125.5|12110.5|6
1645207270000|2022-02-18 18:01:10|12126.9|12111.9|12126.5|12111.5|12127|12112|12126.5|12111.5|0
1645207280000|2022-02-18 18:01:20|12127|12112|12127|12112|12127|12112|12126|12111|0
1645207290000|2022-02-18 18:01:30|12127.5|12112.5|12127.5|12112.5|12127.5|12112.5|12127|12112|0
1645207300000|2022-02-18 18:01:40|12127.6|12112.6|12127.6|12112.6|12127.6|12112.6|12127.6|12112.6|1
1645207340000|2022-02-18 18:02:20|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|0
1645207360000|2022-02-18 18:02:40|12128.6|12113.6|12128.6|12113.6|12128.6|12113.6|12128.6|12113.6|0
1645207380000|2022-02-18 18:03:00|12131|12116|12134.4|12119.4|12134.4|12119.4|12131|12116|4
1645207390000|2022-02-18 18:03:10|||||||||1
1645207400000|2022-02-18 18:03:20|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|12134.5|12119.5|0
1645207410000|2022-02-18 18:03:30|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|0
1645207420000|2022-02-18 18:03:40|12132|12117|12132.5|12117.5|12132.5|12117.5|12131.5|12116.5|1
1645207440000|2022-02-18 18:04:00|12132.1|12117.1|12133.6|12118.6|12133.6|12118.6|12132.1|12117.1|2
1645207450000|2022-02-18 18:04:10|12135.8|12110.8|12128.3|12113.3|12135.8|12114.3|12128.3|12110.8|2
1645207460000|2022-02-18 18:04:20|12127.8|12112.8|12127.8|12112.8|12127.8|12112.8|12127.8|12112.8|0
1645207470000|2022-02-18 18:04:30|12127.3|12112.3|12127.3|12112.3|12127.3|12112.3|12127.3|12112.3|4
1645207500000|2022-02-18 18:05:00|12126.3|12111.3|12125.9|12110.9|12126.3|12111.3|12125.9|12110.9|0
1645207510000|2022-02-18 18:05:10|12126.3|12111.3|12124.4|12109.4|12126.3|12111.3|12124.4|12109.4|0
1645207520000|2022-02-18 18:05:20|12124.5|12109.5|12126.4|12111.4|12126.4|12111.4|12124.5|12109.5|0
1645207550000|2022-02-18 18:05:50|12125.9|12110.9|12125.9|12110.9|12125.9|12110.9|12125.9|12110.9|0
1645207560000|2022-02-18 18:06:00|12125.4|12110.4|12125.4|12110.4|12125.4|12110.4|12125.4|12110.4|0
1645207570000|2022-02-18 18:06:10|12123.9|12108.9|12123.9|12108.9|12123.9|12108.9|12123.9|12108.9|0
1645207580000|2022-02-18 18:06:20|12121|12106|12121|12106|12121|12106|12121|12106|0
1645207590000|2022-02-18 18:06:30|12122|12107|12122|12107|12122|12107|12122|12107|0
1645207600000|2022-02-18 18:06:40|12121.5|12106.5|12121.5|12106.5|12121.5|12106.5|12121.5|12106.5|0
1645207620000|2022-02-18 18:07:00|12122|12107|12122.5|12107.5|12122.5|12107.5|12122|12107|0
1645207630000|2022-02-18 18:07:10|12122.9|12107.9|12122.9|12107.9|12122.9|12107.9|12122.9|12107.9|0
1645207700000|2022-02-18 18:08:20|12124.9|12109.9|12124.9|12109.9|12124.9|12109.9|12124.9|12109.9|0
1645207720000|2022-02-18 18:08:40|||||||||1
1645207730000|2022-02-18 18:08:50|||||||||1
1645207740000|2022-02-18 18:09:00|12125.8|12110.8|12130.2|12115.2|12130.2|12115.2|12125.8|12110.8|0
1645207770000|2022-02-18 18:09:30|12128.3|12113.3|12128.3|12113.3|12128.3|12113.3|12128.3|12113.3|0
1645207780000|2022-02-18 18:09:40|12128.8|12113.8|12128.8|12113.8|12128.8|12113.8|12128.8|12113.8|0
1645207790000|2022-02-18 18:09:50|12127.8|12112.8|12127.8|12112.8|12127.8|12112.8|12127.8|12112.8|0
1645207810000|2022-02-18 18:10:10|12127.3|12112.3|12127.3|12112.3|12127.3|12112.3|12126.3|12111.3|0
1645207820000|2022-02-18 18:10:20|12126.8|12111.8|12126.8|12111.8|12126.8|12111.8|12126.3|12111.3|0
1645207830000|2022-02-18 18:10:30|12127.3|12112.3|12125.8|12110.8|12127.3|12112.3|12125.8|12110.8|0
1645207860000|2022-02-18 18:11:00|12126.8|12111.8|12125.3|12110.3|12126.8|12111.8|12125.3|12110.3|0
1645207880000|2022-02-18 18:11:20|12126.8|12111.8|12125.8|12110.8|12126.8|12111.8|12125.8|12110.8|0
1645207890000|2022-02-18 18:11:30|12125.3|12110.3|12125.3|12110.3|12125.3|12110.3|12125.3|12110.3|0
1645207920000|2022-02-18 18:12:00|12124.9|12109.9|12124.9|12109.9|12124.9|12109.9|12124.9|12109.9|0
1645207950000|2022-02-18 18:12:30|12124.8|12109.8|12126.3|12111.3|12126.3|12111.3|12123.4|12108.4|0
1645207980000|2022-02-18 18:13:00|12125.8|12110.8|12125.8|12110.8|12125.8|12110.8|12125.8|12110.8|0
1645207990000|2022-02-18 18:13:10|12126.3|12111.3|12126.3|12111.3|12126.3|12111.3|12126.3|12111.3|0
1645208000000|2022-02-18 18:13:20|12125.8|12110.8|12125.8|12110.8|12125.8|12110.8|12125.8|12110.8|1
1645208040000|2022-02-18 18:14:00|12125.3|12110.3|12124.3|12109.3|12126.3|12111.3|12124.3|12109.3|0
1645208050000|2022-02-18 18:14:10|12124.4|12109.4|12124.3|12109.3|12124.8|12109.8|12124.3|12109.3|1
1645208060000|2022-02-18 18:14:20|12123.8|12108.8|12124.3|12109.3|12124.3|12109.3|12123.8|12108.8|0
1645208080000|2022-02-18 18:14:40|12126.3|12111.3|12125.3|12110.3|12126.3|12111.3|12125.3|12110.3|0
1645208090000|2022-02-18 18:14:50|12125.8|12110.8|12125.3|12110.3|12125.8|12110.8|12125.3|12110.3|0
1645208100000|2022-02-18 18:15:00|12125.8|12110.8|12125.7|12110.7|12125.8|12110.8|12125.7|12110.7|0
1645208110000|2022-02-18 18:15:10|12126.2|12111.2|12125.7|12110.7|12126.2|12111.2|12125.7|12110.7|0
1645208120000|2022-02-18 18:15:20|12126.2|12111.2|12126.2|12111.2|12126.2|12111.2|12126.2|12111.2|0
1645208140000|2022-02-18 18:15:40|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|0
1645208150000|2022-02-18 18:15:50|12128.6|12113.6|12128.6|12113.6|12128.6|12113.6|12128.6|12113.6|0
1645208170000|2022-02-18 18:16:10|12126.2|12111.2|12126.2|12111.2|12126.2|12111.2|12126.2|12111.2|0
1645208190000|2022-02-18 18:16:30|12125.7|12110.7|12131.4|12116.4|12131.5|12116.5|12125.7|12110.7|1
1645208200000|2022-02-18 18:16:40|12130.4|12115.4|12129|12114|12140.7|12115.4|12129|12103.2|1
1645208210000|2022-02-18 18:16:50|12129.1|12114.1|12129|12114|12129.1|12114.1|12129|12114|0
1645208220000|2022-02-18 18:17:00|12128.9|12113.9|12128.4|12113.4|12128.9|12113.9|12128.4|12113.4|0
1645208230000|2022-02-18 18:17:10|12128.9|12113.9|12128.8|12113.8|12128.9|12113.9|12128.8|12113.8|1
1645208240000|2022-02-18 18:17:20|12128.7|12113.7|12121.2|12106.2|12128.7|12113.7|12121.2|12106.2|0
1645208250000|2022-02-18 18:17:30|12119.7|12104.7|12119.6|12104.6|12119.7|12104.7|12119.6|12104.6|0
1645208260000|2022-02-18 18:17:40|12119.1|12104.1|12119.1|12104.1|12119.1|12104.1|12119.1|12104.1|0
1645208270000|2022-02-18 18:17:50|12119.6|12104.6|12119.6|12104.6|12119.6|12104.6|12119.6|12104.6|0
1645208290000|2022-02-18 18:18:10|12119.1|12104.1|12119.1|12104.1|12119.1|12104.1|12119.1|12104.1|0
1645208350000|2022-02-18 18:19:10|12119|12104|12119|12104|12119|12104|12119|12104|0
1645208360000|2022-02-18 18:19:20|12119.9|12104.9|12119.9|12104.9|12119.9|12104.9|12119.9|12104.9|1
1645208370000|2022-02-18 18:19:30|12120.4|12105.4|12119.4|12104.4|12120.4|12105.4|12119|12104|1
1645208380000|2022-02-18 18:19:40|12118.4|12103.4|12118.3|12103.3|12118.4|12103.4|12118.3|12103.3|0
1645208410000|2022-02-18 18:20:10|12120.2|12105.2|12120.2|12105.2|12120.2|12105.2|12120.2|12105.2|0
1645208430000|2022-02-18 18:20:30|12119.7|12104.7|12119.7|12104.7|12119.7|12104.7|12119.7|12104.7|0
1645208470000|2022-02-18 18:21:10|12119.6|12104.6|12133.8|12096.3|12133.8|12104.6|12119.5|12096.3|4
1645208480000|2022-02-18 18:21:20|12133.3|12095.8|12131.4|12093.9|12133.3|12095.8|12131.4|12093.9|0
1645208490000|2022-02-18 18:21:30|12132.3|12094.8|12132.9|12095.4|12132.9|12095.4|12131.9|12094.4|0
1645208500000|2022-02-18 18:21:40|12132.8|12095.3|12133.3|12095.8|12133.3|12095.8|12132.8|12095.3|0
1645208520000|2022-02-18 18:22:00|12134.8|12097.3|12136.8|12099.3|12136.8|12099.3|12134.8|12097.3|0
1645208530000|2022-02-18 18:22:10|12136.3|12098.8|12136.8|12099.3|12136.8|12099.3|12136.3|12098.8|0
1645208550000|2022-02-18 18:22:30|12137.8|12100.3|12137.8|12100.3|12137.8|12100.3|12137.8|12100.3|0
1645208560000|2022-02-18 18:22:40|12131.5|12106.5|12131.5|12106.5|12131.5|12106.5|12131.5|12106.5|0
1645208580000|2022-02-18 18:23:00|12131.4|12106.4|12131.5|12106.5|12131.5|12106.5|12131.4|12106.4|0
1645208590000|2022-02-18 18:23:10|12131.4|12106.4|12131.5|12106.5|12131.5|12106.5|12131.4|12106.4|0
1645208600000|2022-02-18 18:23:20|12131.4|12106.4|12131.5|12106.5|12131.5|12106.5|12131.4|12106.4|0
1645208610000|2022-02-18 18:23:30|12132.4|12107.4|12132.9|12107.9|12132.9|12107.9|12132.4|12107.4|0
1645208620000|2022-02-18 18:23:40|12130.9|12105.9|12129.9|12104.9|12131.9|12106.9|12129.4|12104.4|1
1645208630000|2022-02-18 18:23:50|12129.8|12104.8|12129.4|12104.4|12129.8|12104.8|12129.4|12104.4|2
1645208640000|2022-02-18 18:24:00|12130.4|12105.4|12132.8|12107.8|12132.8|12107.8|12130.4|12105.4|0
1645208680000|2022-02-18 18:24:40|12132.9|12107.9|12132.9|12107.9|12132.9|12107.9|12132.9|12107.9|0
1645208690000|2022-02-18 18:24:50|12141.1|12103.6|12141.1|12103.6|12141.1|12103.6|12141.1|12103.6|0
1645208700000|2022-02-18 18:25:00|12134.9|12109.9|12132.3|12107.3|12141.5|12109.9|12132.3|12101.1|0
1645208710000|2022-02-18 18:25:10|12131.3|12106.3|12131.3|12106.3|12131.3|12106.3|12131.3|12106.3|0
1645208720000|2022-02-18 18:25:20|12130.8|12105.8|12130.8|12105.8|12130.8|12105.8|12130.8|12105.8|0
1645208730000|2022-02-18 18:25:30|12129.4|12104.4|12128.9|12103.9|12129.4|12104.4|12128.9|12103.9|0
1645208740000|2022-02-18 18:25:40|12135.1|12097.6|12134.6|12097.1|12135.1|12097.6|12134.1|12096.6|0
1645208750000|2022-02-18 18:25:50|12128.6|12103.6|12128.6|12103.6|12128.6|12103.6|12128.6|12103.6|0
1645208760000|2022-02-18 18:26:00|12134.4|12109.4|12134.4|12109.4|12134.4|12109.4|12134.4|12109.4|0
1645208770000|2022-02-18 18:26:10|12134.3|12109.3|12142.6|12105.1|12142.6|12110.3|12134.3|12104.6|1
1645208790000|2022-02-18 18:26:30|12142.1|12104.6|12142.1|12104.6|12142.1|12104.6|12142.1|12104.6|0
1645208840000|2022-02-18 18:27:20|12142|12104.5|12142|12104.5|12142|12104.5|12142|12104.5|1
1645208860000|2022-02-18 18:27:40|12141.5|12104|12142|12104.5|12142|12104.5|12141.4|12103.9|0
1645208870000|2022-02-18 18:27:50|12142.9|12105.4|12142.9|12105.4|12142.9|12105.4|12142.9|12105.4|0
1645208880000|2022-02-18 18:28:00|12143.4|12105.9|12147.9|12110.4|12147.9|12110.4|12142.9|12105.4|0
1645208890000|2022-02-18 18:28:10|12148|12110.5|12148.4|12110.9|12148.4|12110.9|12147.9|12110.4|0
1645208900000|2022-02-18 18:28:20|12148.5|12111|12151.5|12114|12151.5|12114|12148.5|12111|0
1645208910000|2022-02-18 18:28:30|12151.4|12113.9|12151.4|12113.9|12151.4|12113.9|12151.4|12113.9|0
1645208930000|2022-02-18 18:28:50|12150.9|12113.4|12150|12112.5|12150.9|12113.4|12150|12112.5|0
1645208940000|2022-02-18 18:29:00|12149|12111.5|12149|12111.5|12149|12111.5|12149|12111.5|0
1645208970000|2022-02-18 18:29:30|12148.9|12111.4|12146.6|12109.1|12148.9|12111.4|12146.6|12109.1|1
1645208980000|2022-02-18 18:29:40|12146.5|12109|12146.2|12108.7|12147.5|12110|12146.2|12108.7|0
1645209000000|2022-02-18 18:30:00|12144.8|12107.3|12136.6|12111.6|12145.2|12113.8|12136.6|12105.5|0
1645209020000|2022-02-18 18:30:20|12137.1|12112.1|12136.6|12111.6|12137.6|12112.6|12136.6|12111.6|0
1645209030000|2022-02-18 18:30:30|12136.1|12111.1|12134.2|12109.2|12136.1|12111.1|12134.2|12109.2|0
1645209040000|2022-02-18 18:30:40|12136.1|12111.1|12136.5|12111.5|12136.5|12111.5|12136.1|12111.1|1
1645209050000|2022-02-18 18:30:50|12135.6|12110.6|12135.5|12110.5|12135.6|12110.6|12135.5|12110.5|0
1645209060000|2022-02-18 18:31:00|12132|12117|12137.1|12112.1|12137.1|12117|12132|12112.1|2
1645209070000|2022-02-18 18:31:10|12137.6|12112.6|12137.1|12112.1|12137.6|12112.6|12137.1|12112.1|0
1645209080000|2022-02-18 18:31:20|12136.6|12111.6|12136.5|12111.5|12136.6|12111.6|12136.5|12111.5|0
1645209100000|2022-02-18 18:31:40|12138|12113|12137.5|12112.5|12138|12113|12137|12112|0
1645209110000|2022-02-18 18:31:50|12137|12112|12135.1|12110.1|12137|12112|12135.1|12110.1|0
1645209120000|2022-02-18 18:32:00|12136.1|12111.1|12136.1|12111.1|12136.1|12111.1|12136.1|12111.1|0
1645209130000|2022-02-18 18:32:10|12135.6|12110.6|12135.6|12110.6|12135.6|12110.6|12135.6|12110.6|0
1645209150000|2022-02-18 18:32:30|12136.1|12111.1|12136.1|12111.1|12136.1|12111.1|12135.1|12110.1|0
1645209160000|2022-02-18 18:32:40|12136|12111|12136|12111|12136|12111|12136|12111|0
1645209170000|2022-02-18 18:32:50|||||||||1
1645209180000|2022-02-18 18:33:00|12135|12110|12135|12110|12135|12110|12135|12110|0
1645209190000|2022-02-18 18:33:10|12135.5|12110.5|12130.5|12115.5|12135.5|12115.5|12130.5|12110.5|0
1645209200000|2022-02-18 18:33:20|12130|12115|12141.9|12104.4|12141.9|12115|12129.5|12104.4|2
1645209210000|2022-02-18 18:33:30|12145.9|12108.4|12144.9|12107.4|12145.9|12108.4|12144.9|12107.4|0
1645209220000|2022-02-18 18:33:40|12145.4|12107.9|12145.4|12107.9|12145.4|12107.9|12145.4|12107.9|0
1645209250000|2022-02-18 18:34:10|12144.9|12107.4|12144.9|12107.4|12144.9|12107.4|12144.9|12107.4|0
1645209260000|2022-02-18 18:34:20|12142.5|12105|12142.9|12105.4|12142.9|12105.4|12142.5|12105|18
1645209270000|2022-02-18 18:34:30|12143.4|12105.9|12144.4|12106.9|12144.4|12106.9|12143.4|12105.9|0
1645209280000|2022-02-18 18:34:40|12143|12105.5|12143|12105.5|12143|12105.5|12143|12105.5|0
1645209300000|2022-02-18 18:35:00|12143.5|12106|12142|12104.5|12143.5|12106|12142|12104.5|0
1645209310000|2022-02-18 18:35:10|12143.4|12105.9|12143.4|12105.9|12143.4|12105.9|12143.4|12105.9|0
1645209320000|2022-02-18 18:35:20|12142.8|12105.3|12142.8|12105.3|12142.8|12105.3|12142.8|12105.3|0
1645209340000|2022-02-18 18:35:40|12142.3|12104.8|12142.3|12104.8|12142.3|12104.8|12142.3|12104.8|0
1645209350000|2022-02-18 18:35:50|12143.8|12106.3|12142.8|12105.3|12143.8|12106.3|12142.8|12105.3|0
1645209360000|2022-02-18 18:36:00|12142.3|12104.8|12142.3|12104.8|12142.3|12104.8|12142.3|12104.8|0
1645209370000|2022-02-18 18:36:10|12141.3|12103.8|12134.3|12096.8|12141.3|12103.8|12134.3|12096.8|0
1645209380000|2022-02-18 18:36:20|12134.8|12097.3|12134.8|12097.3|12134.8|12097.3|12134.8|12097.3|0
1645209400000|2022-02-18 18:36:40|12134.3|12096.8|12134.3|12096.8|12134.3|12096.8|12134.3|12096.8|0
1645209420000|2022-02-18 18:37:00|12134.8|12097.3|12134.8|12097.3|12134.8|12097.3|12134.8|12097.3|0
1645209440000|2022-02-18 18:37:20|||||||||1
1645209450000|2022-02-18 18:37:30|12133.9|12108.9|12132.9|12107.9|12134.8|12109.8|12132.9|12107.9|0
1645209460000|2022-02-18 18:37:40|12133.9|12108.9|12133.3|12118.3|12135.8|12118.3|12130.4|12108.4|0
1645209470000|2022-02-18 18:37:50|12133.8|12118.8|12138.1|12123.1|12138.1|12123.1|12133.8|12118.8|0
1645209480000|2022-02-18 18:38:00|12138.6|12123.6|12143.1|12128.1|12143.1|12128.1|12138.6|12123.6|1
1645209500000|2022-02-18 18:38:20|12141.1|12126.1|12145|12130|12145|12130|12140.7|12125.7|4
1645209520000|2022-02-18 18:38:40|12147.1|12132.1|12159.4|12121.9|12159.4|12132.6|12147.1|12121.9|2
1645209530000|2022-02-18 18:38:50|12161.4|12123.9|12161.4|12123.9|12161.4|12123.9|12161.4|12123.9|1
1645209540000|2022-02-18 18:39:00|12161.3|12123.8|12161.8|12124.3|12161.9|12124.4|12160.4|12122.9|0
1645209550000|2022-02-18 18:39:10|12161.9|12124.4|12168.3|12130.8|12168.3|12130.8|12161.9|12124.4|0
1645209560000|2022-02-18 18:39:20|12165.8|12128.3|12163.9|12126.4|12165.8|12128.3|12163.9|12126.4|0
1645209570000|2022-02-18 18:39:30|12164.9|12127.4|12164.9|12127.4|12164.9|12127.4|12164.9|12127.4|0
1645209580000|2022-02-18 18:39:40|12165.8|12128.3|12166.8|12129.3|12166.8|12129.3|12165.8|12128.3|0
1645209590000|2022-02-18 18:39:50|12166.9|12129.4|12165.3|12127.8|12167.9|12130.4|12165.3|12127.8|0
1645209600000|2022-02-18 18:40:00|12163.9|12126.4|12163.9|12126.4|12163.9|12126.4|12163.9|12126.4|0
1645209610000|2022-02-18 18:40:10|12164.4|12126.9|12167.3|12129.8|12167.3|12129.8|12164.4|12126.9|0
1645209620000|2022-02-18 18:40:20|12166.8|12129.3|12164.8|12127.3|12166.8|12129.3|12164.8|12127.3|0
1645209630000|2022-02-18 18:40:30|12163.9|12126.4|12163.9|12126.4|12163.9|12126.4|12163.9|12126.4|0
1645209650000|2022-02-18 18:40:50|12163.4|12125.9|12162.4|12124.9|12163.4|12125.9|12162.4|12124.9|0
1645209660000|2022-02-18 18:41:00|12163.4|12125.9|12163.4|12125.9|12163.4|12125.9|12163.4|12125.9|0
1645209690000|2022-02-18 18:41:30|12163.9|12126.4|12162.4|12124.9|12163.9|12126.4|12162.4|12124.9|0
1645209700000|2022-02-18 18:41:40|12163.4|12125.9|12163.4|12125.9|12163.4|12125.9|12163.4|12125.9|0
1645209710000|2022-02-18 18:41:50|12164.9|12127.4|12161.4|12123.9|12166.3|12128.8|12161.3|12123.8|0
1645209730000|2022-02-18 18:42:10|12163.7|12126.2|12163.7|12126.2|12163.7|12126.2|12163.7|12126.2|0
1645209750000|2022-02-18 18:42:30|12152.8|12137.8|12153.3|12138.3|12153.3|12138.3|12152.8|12137.8|0
1645209770000|2022-02-18 18:42:50|12157.6|12132.6|12157.6|12132.6|12157.6|12132.6|12157.6|12132.6|0
1645209780000|2022-02-18 18:43:00|12154.8|12139.8|12154.8|12139.8|12154.8|12139.8|12154.8|12139.8|0
1645209790000|2022-02-18 18:43:10|12155.3|12140.3|12155.8|12140.8|12155.8|12140.8|12155.3|12140.3|0
1645209810000|2022-02-18 18:43:30|||||||||1
1645209830000|2022-02-18 18:43:50|12156.8|12141.8|12157.8|12142.8|12157.8|12142.8|12156.8|12141.8|0
1645209850000|2022-02-18 18:44:10|12157.7|12142.7|12157.7|12142.7|12157.7|12142.7|12157.7|12142.7|0
1645209860000|2022-02-18 18:44:20|12157.8|12142.8|12158.3|12143.3|12158.3|12143.3|12157.8|12142.8|0
1645209880000|2022-02-18 18:44:40|12156.3|12141.3|12157.7|12142.7|12157.7|12142.7|12156.3|12141.3|0
1645209900000|2022-02-18 18:45:00|12157.8|12142.8|12157.8|12142.8|12157.8|12142.8|12157.8|12142.8|0
1645209920000|2022-02-18 18:45:20|12159.2|12144.2|12159.7|12144.7|12159.7|12144.7|12159.2|12144.2|0
1645209950000|2022-02-18 18:45:50|||||||||3
1645209980000|2022-02-18 18:46:20|12158.2|12143.2|12158.2|12143.2|12158.2|12143.2|12158.2|12143.2|1
1645209990000|2022-02-18 18:46:30|12159.2|12144.2|12159.2|12144.2|12159.2|12144.2|12159.2|12144.2|0
1645210000000|2022-02-18 18:46:40|12159.3|12144.3|12160.7|12145.7|12160.7|12145.7|12159.3|12144.3|0
1645210040000|2022-02-18 18:47:20|12161.1|12146.1|12160.7|12145.7|12161.1|12146.1|12160.7|12145.7|0
1645210070000|2022-02-18 18:47:50|12158.2|12143.2|12155.8|12140.8|12158.2|12143.2|12153.8|12138.8|2
1645210080000|2022-02-18 18:48:00|12154.8|12139.8|12152.8|12137.8|12154.8|12139.8|12152.8|12137.8|0
1645210090000|2022-02-18 18:48:10|12153.3|12138.3|12153.4|12138.4|12153.4|12138.4|12153.3|12138.3|0
1645210110000|2022-02-18 18:48:30|12157.2|12142.2|12155.8|12140.8|12157.2|12142.2|12155.8|12140.8|1
1645210120000|2022-02-18 18:48:40|12156.2|12141.2|12156.2|12141.2|12156.2|12141.2|12156.2|12141.2|0
1645210130000|2022-02-18 18:48:50|12156.3|12141.3|12158.7|12143.7|12158.7|12143.7|12156.3|12141.3|0
1645210140000|2022-02-18 18:49:00|12158.2|12143.2|12157.2|12142.2|12158.2|12143.2|12157.2|12142.2|0
1645210150000|2022-02-18 18:49:10|12158.2|12143.2|12158.2|12143.2|12158.2|12143.2|12158.2|12143.2|0
1645210170000|2022-02-18 18:49:30|12158.3|12143.3|12157.7|12142.7|12160.2|12145.2|12157.2|12142.2|0
1645210180000|2022-02-18 18:49:40|12155.8|12140.8|12154.8|12139.8|12156.7|12141.7|12154.2|12139.2|0
1645210200000|2022-02-18 18:50:00|12156.7|12141.7|12157.2|12142.2|12157.2|12142.2|12155.2|12140.2|1
1645210210000|2022-02-18 18:50:10|12156.2|12141.2|12153.5|12138.5|12159.8|12141.2|12153.5|12134.8|1
1645210220000|2022-02-18 18:50:20|12153|12138|12153|12138|12153|12138|12153|12138|0
1645210230000|2022-02-18 18:50:30|12153.5|12138.5|12149.5|12134.5|12153.5|12138.5|12148.5|12133.5|4
1645210240000|2022-02-18 18:50:40|12150.9|12135.9|12152|12137|12153|12138|12150.5|12135.5|1
1645210250000|2022-02-18 18:50:50|12152.5|12137.5|12165|12127.5|12167.1|12139|12152.5|12127.5|1
1645210260000|2022-02-18 18:51:00|12164.6|12127.1|12166.6|12129.1|12166.6|12129.1|12163.5|12126|0
1645210270000|2022-02-18 18:51:10|12166.1|12128.6|12164.6|12127.1|12166.6|12129.1|12164.1|12126.6|0
1645210280000|2022-02-18 18:51:20|12164.8|12127.3|12164.9|12127.4|12166.3|12128.8|12162.3|12124.8|0
1645210290000|2022-02-18 18:51:30|12165.3|12127.8|12154.8|12139.8|12166.3|12139.8|12154.8|12127.3|0
1645210300000|2022-02-18 18:51:40|12154.9|12139.9|12154.4|12139.4|12154.9|12139.9|12154.4|12139.4|1
1645210310000|2022-02-18 18:51:50|12153.5|12138.5|12153|12138|12154.5|12139.5|12152.5|12137.5|2
1645210320000|2022-02-18 18:52:00|12152.6|12137.6|12160.7|12123.2|12160.7|12139.5|12150.7|12123.2|8
1645210330000|2022-02-18 18:52:10|12162.2|12124.7|12160.9|12123.4|12162.2|12124.7|12160.7|12123.2|0
1645210340000|2022-02-18 18:52:20|12161.9|12124.4|12161.9|12124.4|12161.9|12124.4|12161.4|12123.9|0
1645210350000|2022-02-18 18:52:30|12162|12124.5|12161.5|12124|12162|12124.5|12161.5|12124|0
1645210360000|2022-02-18 18:52:40|12161|12123.5|12159.5|12122|12161|12123.5|12159.5|12122|0
1645210370000|2022-02-18 18:52:50|12162|12124.5|12160.5|12123|12162|12124.5|12160.5|12123|0
1645210380000|2022-02-18 18:53:00|12162|12124.5|12161.9|12124.4|12162|12124.5|12160|12122.5|0
1645210390000|2022-02-18 18:53:10|12165.4|12127.9|12163.9|12126.4|12165.4|12127.9|12163.9|12126.4|0
1645210410000|2022-02-18 18:53:30|12163.4|12125.9|12161.9|12124.4|12163.4|12125.9|12161.9|12124.4|0
1645210420000|2022-02-18 18:53:40|12162.4|12124.9|12161.8|12124.3|12162.4|12124.9|12161.8|12124.3|0
1645210430000|2022-02-18 18:53:50|12162.8|12125.3|12161.8|12124.3|12162.8|12125.3|12161.8|12124.3|0
1645210440000|2022-02-18 18:54:00|12161.3|12123.8|12160.3|12122.8|12161.3|12123.8|12160.3|12122.8|0
1645210450000|2022-02-18 18:54:10|12160.2|12122.7|12158.3|12120.8|12160.2|12122.7|12158.3|12120.8|0
1645210460000|2022-02-18 18:54:20|12158.8|12121.3|12158.8|12121.3|12158.8|12121.3|12158.8|12121.3|0
1645210470000|2022-02-18 18:54:30|12158.7|12121.2|12158.7|12121.2|12158.7|12121.2|12158.7|12121.2|0
1645210500000|2022-02-18 18:55:00|12157.8|12120.3|12155.8|12118.3|12157.8|12120.3|12155.8|12118.3|0
1645210510000|2022-02-18 18:55:10|12155.7|12118.2|12155.2|12117.7|12155.7|12118.2|12155.2|12117.7|0
1645210520000|2022-02-18 18:55:20|12155.7|12118.2|12155.2|12117.7|12155.7|12118.2|12155.2|12117.7|0
1645210530000|2022-02-18 18:55:30|12155.3|12117.8|12154.3|12116.8|12156.6|12119.1|12154.2|12116.7|0
1645210540000|2022-02-18 18:55:40|12154.7|12117.2|12153.7|12116.2|12154.7|12117.2|12153.7|12116.2|0
1645210550000|2022-02-18 18:55:50|12153.6|12116.1|12149.8|12112.3|12153.6|12116.1|12149.8|12112.3|0
1645210560000|2022-02-18 18:56:00|12149.3|12111.8|12149.8|12112.3|12149.8|12112.3|12149.3|12111.8|0
1645210570000|2022-02-18 18:56:10|12154.8|12117.3|12153.8|12116.3|12154.8|12117.3|12153.8|12116.3|0
1645210580000|2022-02-18 18:56:20|12153.7|12116.2|12154.1|12116.6|12154.1|12116.6|12153.7|12116.2|1
1645210590000|2022-02-18 18:56:30|12155.6|12118.1|12155.1|12117.6|12155.6|12118.1|12155.1|12117.6|0
1645210600000|2022-02-18 18:56:40|12158.6|12121.1|12158.6|12121.1|12160.1|12122.6|12158.1|12120.6|0
1645210610000|2022-02-18 18:56:50|12160.6|12123.1|12158.6|12121.1|12160.6|12123.1|12158.6|12121.1|0
1645210620000|2022-02-18 18:57:00|12159.1|12121.6|12159.1|12121.6|12160.6|12123.1|12159.1|12121.6|0
1645210630000|2022-02-18 18:57:10|12158.6|12121.1|12158.6|12121.1|12158.6|12121.1|12158.6|12121.1|0
1645210650000|2022-02-18 18:57:30|12158.5|12121|12158.5|12121|12158.5|12121|12158.5|12121|0
1645210680000|2022-02-18 18:58:00|12157.6|12120.1|12150.9|12125.9|12157.6|12125.9|12150.9|12119|7
1645210690000|2022-02-18 18:58:10|12145.9|12130.9|12144.4|12129.4|12145.9|12130.9|12144.4|12129.4|0
1645210700000|2022-02-18 18:58:20|12142.9|12127.9|12142.9|12127.9|12142.9|12127.9|12142.9|12127.9|0
1645210710000|2022-02-18 18:58:30|12142.4|12127.4|12141.9|12126.9|12142.4|12127.4|12141.9|12126.9|0
1645210720000|2022-02-18 18:58:40|12147.1|12122.1|12147.1|12122.1|12147.1|12122.1|12147.1|12122.1|2
1645210730000|2022-02-18 18:58:50|12142|12127|12147.6|12122.6|12147.6|12127.3|12142|12122.1|0
1645210740000|2022-02-18 18:59:00|12154|12116.5|12156.4|12118.9|12156.4|12127.4|12142.4|12116.5|16
1645210750000|2022-02-18 18:59:10|12154.5|12117|12154.5|12117|12154.5|12117|12154.5|12117|1
1645210770000|2022-02-18 18:59:30|12154.4|12116.9|12154|12116.5|12154.4|12116.9|12154|12116.5|1
1645210780000|2022-02-18 18:59:40|12153.9|12116.4|12153.9|12116.4|12153.9|12116.4|12153.9|12116.4|0
1645210790000|2022-02-18 18:59:50|12155.4|12117.9|12155.4|12117.9|12155.4|12117.9|12155.4|12117.9|0
1645210800000|2022-02-18 19:00:00|12153.9|12116.4|12141.4|12116.4|12153.9|12122.6|12141.4|12116.4|0
1645210810000|2022-02-18 19:00:10|12143.8|12118.8|12141.8|12116.8|12143.8|12118.8|12141.8|12116.8|0
1645210820000|2022-02-18 19:00:20|12135.8|12120.8|12134.4|12119.4|12135.8|12120.8|12134.4|12119.4|0
1645210830000|2022-02-18 19:00:30|12133.9|12118.9|12133.5|12118.5|12133.9|12118.9|12131.1|12116.1|2
1645210840000|2022-02-18 19:00:40|12133.9|12118.9|12133|12118|12133.9|12118.9|12133|12118|0
1645210870000|2022-02-18 19:01:10|12132|12117|12131.5|12116.5|12132|12117|12131.5|12116.5|10
1645210880000|2022-02-18 19:01:20|12139.9|12114.9|12139.9|12114.9|12139.9|12114.9|12139.9|12114.9|0
1645210890000|2022-02-18 19:01:30|12133.4|12118.4|12133.4|12118.4|12133.4|12118.4|12133.4|12118.4|0
1645210900000|2022-02-18 19:01:40|12138|12113|12141.4|12116.4|12141.4|12116.4|12138|12113|0
1645210910000|2022-02-18 19:01:50|12136.4|12121.4|12146.9|12121.9|12146.9|12121.9|12136.4|12121.4|5
1645210920000|2022-02-18 19:02:00|12146.4|12121.4|12144.3|12119.3|12152.5|12121.4|12144.3|12115|1
1645210940000|2022-02-18 19:02:20|12150.6|12113.1|12153|12115.5|12153|12115.5|12150.6|12113.1|0
1645210950000|2022-02-18 19:02:30|12152.5|12115|12141.9|12116.9|12152.5|12116.9|12141.9|12115|0
1645210960000|2022-02-18 19:02:40|12142.4|12117.4|12140.4|12115.4|12142.4|12117.4|12139.5|12114.5|2
1645210970000|2022-02-18 19:02:50|12147.7|12110.2|12148.7|12111.2|12150.2|12112.7|12147.7|12110.2|1
1645210980000|2022-02-18 19:03:00|12147.7|12110.2|12147.7|12110.2|12147.7|12110.2|12147.7|12110.2|1
1645211000000|2022-02-18 19:03:20|12148.2|12110.7|12149.7|12112.2|12149.7|12112.2|12148.2|12110.7|0
1645211010000|2022-02-18 19:03:30|12150.2|12112.7|12149.2|12111.7|12150.2|12112.7|12149.2|12111.7|0
1645211020000|2022-02-18 19:03:40|||||||||1
1645211030000|2022-02-18 19:03:50|12149.1|12111.6|12148.7|12111.2|12149.1|12111.6|12148.7|12111.2|0
1645211040000|2022-02-18 19:04:00|12149.1|12111.6|12149.1|12111.6|12149.1|12111.6|12149.1|12111.6|0
1645211060000|2022-02-18 19:04:20|12138.2|12123.2|12138.2|12123.2|12138.2|12123.2|12138.2|12123.2|0
1645211080000|2022-02-18 19:04:40|12139.7|12124.7|12140.7|12125.7|12140.7|12125.7|12139.7|12124.7|1
1645211090000|2022-02-18 19:04:50|12141.6|12126.6|12133.9|12118.9|12141.6|12126.6|12133.9|12118.9|2
1645211100000|2022-02-18 19:05:00|12133.4|12118.4|12140|12102.5|12141.4|12118.4|12126.5|12102.5|8
1645211110000|2022-02-18 19:05:10|12140.5|12103|12140.4|12102.9|12140.5|12103|12140.4|12102.9|0
1645211120000|2022-02-18 19:05:20|12140.5|12103|12140.5|12103|12140.5|12103|12140.5|12103|0
1645211130000|2022-02-18 19:05:30|12131.5|12116.5|12133.9|12118.9|12135.4|12120.4|12131.5|12116.5|8
1645211140000|2022-02-18 19:05:40|12134.9|12119.9|12134.9|12119.9|12134.9|12119.9|12134.9|12119.9|0
1645211160000|2022-02-18 19:06:00|12135.3|12120.3|12139.3|12124.3|12144.4|12129.4|12135.3|12120.3|27
1645211170000|2022-02-18 19:06:10|12137.8|12122.8|12137.3|12122.3|12137.8|12122.8|12137.3|12122.3|0
1645211190000|2022-02-18 19:06:30|||||||||2
1645211200000|2022-02-18 19:06:40|12140.3|12125.3|12140.7|12125.7|12140.7|12125.7|12140.2|12125.2|0
1645211210000|2022-02-18 19:06:50|12141.7|12126.7|12141.7|12126.7|12141.7|12126.7|12141.7|12126.7|0
1645211220000|2022-02-18 19:07:00|||||||||2
1645211230000|2022-02-18 19:07:10|12140.7|12125.7|12137.3|12122.3|12140.7|12125.7|12137.3|12122.3|0
1645211240000|2022-02-18 19:07:20|12136.3|12121.3|12136.3|12121.3|12136.3|12121.3|12136.3|12121.3|0
1645211250000|2022-02-18 19:07:30|12135.8|12120.8|12134.4|12119.4|12135.8|12120.8|12134.4|12119.4|0
1645211260000|2022-02-18 19:07:40|12135.4|12120.4|12138.3|12123.3|12138.3|12123.3|12135.4|12120.4|0
1645211270000|2022-02-18 19:07:50|12139.2|12124.2|12139.2|12124.2|12139.9|12124.9|12139.2|12124.2|1
1645211280000|2022-02-18 19:08:00|12139.7|12124.7|12142.2|12127.2|12148.7|12128.2|12139.7|12123.2|0
1645211290000|2022-02-18 19:08:10|12142.7|12127.7|12142.7|12127.7|12142.7|12127.7|12142.7|12127.7|0
1645211300000|2022-02-18 19:08:20|12142.6|12127.6|12136.8|12121.8|12143.2|12128.2|12136.8|12121.8|0
1645211310000|2022-02-18 19:08:30|12136.3|12121.3|12136.3|12121.3|12136.3|12121.3|12136.3|12121.3|0
1645211330000|2022-02-18 19:08:50|12136.5|12121.5|12135.4|12120.4|12140.1|12125.1|12135.4|12120.4|21
1645211340000|2022-02-18 19:09:00|12134|12119|12130.7|12115.7|12134|12119|12129.2|12114.2|7
1645211350000|2022-02-18 19:09:10|12130.2|12115.2|12128.8|12113.8|12131.2|12116.2|12128.7|12113.7|1
1645211360000|2022-02-18 19:09:20|12128.9|12113.9|12132.8|12117.8|12132.8|12117.8|12128.9|12113.9|0
1645211370000|2022-02-18 19:09:30|12133.3|12118.3|12132.8|12117.8|12133.3|12118.3|12132.8|12117.8|10
1645211390000|2022-02-18 19:09:50|12132.9|12117.9|12134.9|12119.9|12134.9|12119.9|12132.9|12117.9|2
1645211400000|2022-02-18 19:10:00|12133.1|12118.1|12134.3|12119.3|12135.9|12120.9|12132.6|12117.6|6
1645211410000|2022-02-18 19:10:10|12134.9|12119.9|12135.4|12120.4|12135.4|12120.4|12133.6|12118.6|2
1645211420000|2022-02-18 19:10:20|12134.9|12119.9|12133.4|12118.4|12134.9|12119.9|12133.3|12118.3|3
1645211430000|2022-02-18 19:10:30|12134.3|12119.3|12134.4|12119.4|12134.4|12119.4|12134.3|12119.3|0
1645211440000|2022-02-18 19:10:40|12135.9|12120.9|12134.1|12119.1|12135.9|12120.9|12133.6|12118.6|3
1645211450000|2022-02-18 19:10:50|12140.5|12125.5|12141.8|12126.8|12141.8|12126.8|12140.5|12125.5|0
1645211460000|2022-02-18 19:11:00|12141.5|12126.5|12140.7|12125.7|12145.5|12126.5|12139.1|12118.5|2
1645211480000|2022-02-18 19:11:20|12140.2|12125.2|12140.3|12125.3|12140.3|12125.3|12140.2|12125.2|0
1645211490000|2022-02-18 19:11:30|12140.8|12125.8|12143|12118|12143.5|12125.8|12138.8|12117|2
1645211500000|2022-02-18 19:11:40|12142.5|12117.5|12142.5|12117.5|12142.5|12117.5|12142.5|12117.5|0
1645211520000|2022-02-18 19:12:00|12143|12118|12142.5|12117.5|12143|12118|12142.5|12117.5|2
1645211530000|2022-02-18 19:12:10|12141.5|12116.5|12135.5|12120.5|12141.5|12121.5|12135.5|12116.5|1
1645211540000|2022-02-18 19:12:20|12140.6|12115.6|12142.3|12127.3|12142.3|12127.3|12135.9|12115.6|0
1645211550000|2022-02-18 19:12:30|12139|12124|12139.8|12124.8|12139.8|12124.8|12137.3|12122.3|1
1645211560000|2022-02-18 19:12:40|12140.4|12125.4|12139.8|12124.8|12141.8|12126.8|12139.3|12124.3|1
1645211570000|2022-02-18 19:12:50|12140.8|12125.8|12142.8|12127.8|12142.8|12127.8|12140.3|12125.3|1
1645211580000|2022-02-18 19:13:00|12144.9|12119.9|12144.9|12119.9|12144.9|12119.9|12144.4|12119.4|2
1645211590000|2022-02-18 19:13:10|12144.8|12119.8|12146.5|12109|12149.4|12119.8|12144.8|12109|9
1645211600000|2022-02-18 19:13:20|12144.6|12107.1|12147.5|12110|12147.5|12110|12143.6|12106.1|0
1645211610000|2022-02-18 19:13:30|12148|12110.5|12146.2|12108.7|12148.1|12110.6|12146.1|12108.6|2
1645211620000|2022-02-18 19:13:40|12147.5|12110|12133.5|12118.5|12147.5|12120.2|12133.5|12109.2|3
1645211630000|2022-02-18 19:13:50|12133.4|12118.4|12143.7|12106.2|12143.7|12119.1|12133.2|12106.2|3
1645211640000|2022-02-18 19:14:00|12130.9|12115.9|12132.3|12117.3|12138.7|12118.2|12129.9|12113.7|7
1645211650000|2022-02-18 19:14:10|12137.7|12112.7|12144.6|12107.1|12148|12112.7|12137.7|12105.3|8
1645211660000|2022-02-18 19:14:20|12144.5|12107|12145.6|12108.1|12145.6|12118.8|12132.9|12106.5|7
1645211670000|2022-02-18 19:14:30|12145.7|12108.2|12139|12114|12146.5|12114|12139|12107.8|7
1645211680000|2022-02-18 19:14:40|12145.2|12107.7|12137|12112|12145.2|12113.6|12136.5|12107.4|16
1645211690000|2022-02-18 19:14:50|12136.4|12111.4|12137|12099.5|12142.4|12114|12127.1|12099.5|19
1645211700000|2022-02-18 19:15:00|12137.1|12099.6|12137.3|12099.8|12138.3|12100.8|12136.7|12099.2|0
1645211710000|2022-02-18 19:15:10|12137.8|12100.3|12138.7|12101.2|12138.8|12101.3|12137.8|12100.3|0
1645211720000|2022-02-18 19:15:20|12138.6|12101.1|12141.4|12103.9|12142.4|12104.9|12138.6|12101.1|0
1645211730000|2022-02-18 19:15:30|12140.4|12102.9|12135.9|12098.4|12141.1|12103.6|12135.9|12098.4|0
1645211740000|2022-02-18 19:15:40|12134.4|12096.9|12134.4|12096.9|12134.4|12096.9|12134.4|12096.9|0
1645211750000|2022-02-18 19:15:50|12134.2|12096.7|12133.5|12096|12134.2|12096.7|12133.5|12096|0
1645211760000|2022-02-18 19:16:00|12133.2|12095.7|12133.5|12096|12134.5|12097|12133.2|12095.7|0
1645211770000|2022-02-18 19:16:10|12133.2|12095.7|12132.6|12095.1|12133.2|12095.7|12132.1|12094.6|0
1645211780000|2022-02-18 19:16:20|12132.3|12094.8|12131.8|12094.3|12132.3|12094.8|12131.8|12094.3|0
1645211800000|2022-02-18 19:16:40|12133.3|12095.8|12135.1|12097.6|12135.1|12097.6|12133.2|12095.7|1
1645211810000|2022-02-18 19:16:50|12135.3|12097.8|12134.9|12097.4|12135.3|12097.8|12134.9|12097.4|0
1645211830000|2022-02-18 19:17:10|12135|12097.5|12135|12097.5|12135|12097.5|12135|12097.5|0
1645211850000|2022-02-18 19:17:30|12135.5|12098|12133|12095.5|12135.5|12098|12133|12095.5|0
1645211860000|2022-02-18 19:17:40|12132.8|12095.3|12132.8|12095.3|12132.8|12095.3|12132.8|12095.3|0
1645211880000|2022-02-18 19:18:00|12132.6|12095.1|12132.6|12095.1|12132.6|12095.1|12132.6|12095.1|0
1645211890000|2022-02-18 19:18:10|12134.1|12096.6|12141.2|12103.7|12141.2|12103.7|12134.1|12096.6|0
1645211900000|2022-02-18 19:18:20|12141.5|12104|12145.5|12108|12145.5|12108|12141.5|12104|0
1645211910000|2022-02-18 19:18:30|12145|12107.5|12147|12109.5|12147.1|12109.6|12145|12107.5|0
1645211920000|2022-02-18 19:18:40|12146.9|12109.4|12146.9|12109.4|12146.9|12109.4|12146.4|12108.9|0
1645211930000|2022-02-18 19:18:50|12146.8|12109.3|12146|12108.5|12146.8|12109.3|12146|12108.5|0
1645211940000|2022-02-18 19:19:00|12142.1|12104.6|12142.1|12104.6|12142.1|12104.6|12142.1|12104.6|0
1645211950000|2022-02-18 19:19:10|12143|12105.5|12140|12102.5|12143|12105.5|12140|12102.5|0
1645211960000|2022-02-18 19:19:20|12138.6|12101.1|12138.5|12101|12138.6|12101.1|12138.5|12101|0
1645211970000|2022-02-18 19:19:30|12138.4|12100.9|12133|12095.5|12138.4|12100.9|12133|12095.5|0
1645211980000|2022-02-18 19:19:40|12133.1|12095.6|12134.6|12097.1|12135|12097.5|12133.1|12095.6|0
1645211990000|2022-02-18 19:19:50|12134.9|12097.4|12135.7|12098.2|12135.7|12098.2|12134.9|12097.4|21
1645495200000|2022-02-22 02:00:00|12080|12065|12087.4|12049.9|12087.9|12065.5|12077|12049.9|1
1645495210000|2022-02-22 02:00:10|12092.9|12055.4|12105.3|12067.8|12107.3|12069.8|12092.9|12055.4|0
1645495220000|2022-02-22 02:00:20|12107.3|12069.8|12114.5|12077|12118.3|12089.2|12103.3|12069.8|0
1645495230000|2022-02-22 02:00:30|12102|12064.5|12103.6|12066.1|12104.6|12067.1|12102|12064.5|0
1645495240000|2022-02-22 02:00:40|12103.1|12065.6|12098.2|12060.7|12104.1|12066.6|12098.1|12060.6|0
1645495250000|2022-02-22 02:00:50|12103.1|12065.6|12104.1|12066.6|12104.1|12066.6|12103.1|12065.6|0
1645495260000|2022-02-22 02:01:00|12103.6|12066.1|12101.1|12063.6|12105.6|12068.1|12101.1|12063.6|0
1645495270000|2022-02-22 02:01:10|12098.1|12060.6|12096.6|12059.1|12098.1|12060.6|12096.6|12059.1|0
1645495280000|2022-02-22 02:01:20|12096.1|12058.6|12090.6|12053.1|12096.1|12058.6|12090.1|12052.6|0
1645495290000|2022-02-22 02:01:30|12089.1|12051.6|12085.6|12048.1|12090.6|12053.1|12085.1|12047.6|0
1645495300000|2022-02-22 02:01:40|12085.1|12047.6|12085.6|12048.1|12085.6|12048.1|12085.1|12047.6|0
1645495310000|2022-02-22 02:01:50|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|0
1645495320000|2022-02-22 02:02:00|12077|12062|12077|12062|12077|12062|12077|12062|0
1645495330000|2022-02-22 02:02:10|12075|12060|12075|12060|12075|12060|12074.5|12059.5|1
1645495340000|2022-02-22 02:02:20|12074.5|12059.5|12074.5|12059.5|12074.5|12059.5|12074.5|12059.5|1
1645495350000|2022-02-22 02:02:30|12076.5|12061.5|12077|12062|12077|12062|12076.5|12061.5|0
1645495360000|2022-02-22 02:02:40|12079|12064|12079|12064|12079|12064|12079|12064|0
1645495370000|2022-02-22 02:02:50|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|1
1645495380000|2022-02-22 02:03:00|12077|12062|12084.1|12046.6|12084.6|12062|12077|12045.1|3
1645495390000|2022-02-22 02:03:10|12082.6|12045.1|12081.6|12044.1|12082.6|12045.1|12081.6|12044.1|0
1645495400000|2022-02-22 02:03:20|12073.6|12036.1|12048.6|12011.1|12073.6|12036.1|12048.6|12011.1|0
1645495410000|2022-02-22 02:03:30|12049.1|12011.6|12047.6|12010.1|12049.1|12011.6|12047.6|12010.1|0
1645495420000|2022-02-22 02:03:40|12046.2|12008.7|12049.2|12011.7|12049.2|12011.7|12045.8|12008.3|1
1645495430000|2022-02-22 02:03:50|12048.2|12010.7|12049.2|12011.7|12049.2|12011.7|12048.2|12010.7|0
1645495440000|2022-02-22 02:04:00|12050.2|12012.7|12050.2|12012.7|12050.2|12012.7|12050.2|12012.7|0
1645495450000|2022-02-22 02:04:10|12049.7|12012.2|12049.2|12011.7|12049.7|12012.2|12048.7|12011.2|0
1645495460000|2022-02-22 02:04:20|12046.8|12009.3|12046.8|12009.3|12046.8|12009.3|12046.8|12009.3|0
1645495470000|2022-02-22 02:04:30|12045.3|12007.8|12043.7|12006.2|12045.3|12007.8|12043.7|12006.2|20
1645495480000|2022-02-22 02:04:40|12043.2|12005.7|12043.2|12005.7|12043.2|12005.7|12043.2|12005.7|0
1645495490000|2022-02-22 02:04:50|12045.2|12007.7|12050.2|12012.7|12052.7|12015.2|12045.2|12007.7|0
1645495500000|2022-02-22 02:05:00|12050.7|12013.2|12050.7|12013.2|12050.7|12013.2|12050.7|12013.2|0
1645495510000|2022-02-22 02:05:10|12047.2|12009.7|12050.7|12013.2|12050.7|12013.2|12047.2|12009.7|0
1645495520000|2022-02-22 02:05:20|12052.1|12014.6|12048.2|12010.7|12052.1|12014.6|12048.2|12010.7|0
1645495550000|2022-02-22 02:05:50|12048.7|12011.2|12055.1|12017.6|12056.1|12018.6|12048.7|12011.2|0
1645495560000|2022-02-22 02:06:00|12055.6|12018.1|12056.1|12018.6|12056.1|12018.6|12055.6|12018.1|8
1645495570000|2022-02-22 02:06:10|12055.6|12018.1|12058.6|12021.1|12058.6|12021.1|12055.6|12018.1|0
1645495590000|2022-02-22 02:06:30|12059.6|12022.1|12059.1|12021.6|12059.6|12022.1|12059.1|12021.6|0
1645495610000|2022-02-22 02:06:50|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|1
1645495620000|2022-02-22 02:07:00|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|1
1645495630000|2022-02-22 02:07:10|12058.7|12021.2|12056.1|12018.6|12058.7|12021.2|12056.1|12018.6|0
1645495640000|2022-02-22 02:07:20|12056.2|12018.7|12039.2|12024.2|12056.2|12024.2|12039.2|12018.7|1
1645495650000|2022-02-22 02:07:30|12037.2|12022.2|12049.7|12012.2|12050.2|12022.7|12037.2|12011.2|0
1645495660000|2022-02-22 02:07:40|12048.7|12011.2|12048.7|12011.2|12048.7|12011.2|12048.7|12011.2|0
1645495670000|2022-02-22 02:07:50|12050.2|12012.7|12049.7|12012.2|12050.7|12013.2|12049.7|12012.2|0
1645495680000|2022-02-22 02:08:00|12049.2|12011.7|12050.7|12013.2|12050.7|12013.2|12049.2|12011.7|0
1645495690000|2022-02-22 02:08:10|12049.2|12011.7|12050.2|12012.7|12050.2|12012.7|12049.2|12011.7|0
1645495710000|2022-02-22 02:08:30|12050.7|12013.2|12050.7|12013.2|12052.2|12014.7|12049.7|12012.2|0
1645495720000|2022-02-22 02:08:40|12052.2|12014.7|12052.7|12015.2|12052.7|12015.2|12052.2|12014.7|0
1645495740000|2022-02-22 02:09:00|12053.2|12015.7|12053.2|12015.7|12053.2|12015.7|12052.7|12015.2|0
1645495750000|2022-02-22 02:09:10|12052.7|12015.2|12052.7|12015.2|12052.7|12015.2|12052.7|12015.2|0
1645495770000|2022-02-22 02:09:30|12053.2|12015.7|12052.6|12015.1|12053.2|12015.7|12052.6|12015.1|0
1645495780000|2022-02-22 02:09:40|12053.1|12015.6|12053.1|12015.6|12053.1|12015.6|12053.1|12015.6|0
1645495790000|2022-02-22 02:09:50|12052.6|12015.1|12057.1|12019.6|12057.1|12019.6|12052.6|12015.1|0
1645495800000|2022-02-22 02:10:00|12056.1|12018.6|12054.6|12017.1|12056.1|12018.6|12054.6|12017.1|0
1645495810000|2022-02-22 02:10:10|12076.5|12039|12077|12039.5|12077|12039.5|12076.5|12039|0
1645495820000|2022-02-22 02:10:20|12078|12040.5|12079.5|12042|12079.5|12042|12078|12040.5|0
1645495830000|2022-02-22 02:10:30|12078|12040.5|12078.5|12041|12078.5|12041|12078|12040.5|0
1645495850000|2022-02-22 02:10:50|12078|12040.5|12078|12040.5|12078.5|12041|12078|12040.5|0
1645495860000|2022-02-22 02:11:00|12078.5|12041|12079.5|12042|12079.5|12042|12078.5|12041|0
1645495870000|2022-02-22 02:11:10|12080|12042.5|12080|12042.5|12080|12042.5|12080|12042.5|0
1645495890000|2022-02-22 02:11:30|12079.5|12042|12079.5|12042|12079.5|12042|12079.5|12042|0
1645495900000|2022-02-22 02:11:40|12081|12043.5|12081|12043.5|12081|12043.5|12081|12043.5|0
1645495910000|2022-02-22 02:11:50|12080.5|12043|12080.5|12043|12080.5|12043|12080.5|12043|0
1645495920000|2022-02-22 02:12:00|12081|12043.5|12081|12043.5|12081|12043.5|12080.5|12043|0
1645495930000|2022-02-22 02:12:10|12080.5|12043|12081.5|12044|12081.5|12044|12080.5|12043|0
1645495940000|2022-02-22 02:12:20|12081.4|12043.9|12081.4|12043.9|12081.4|12043.9|12081.4|12043.9|0
1645495950000|2022-02-22 02:12:30|12080.4|12042.9|12080.4|12042.9|12080.4|12042.9|12080.4|12042.9|0
1645495970000|2022-02-22 02:12:50|12079.9|12042.4|12074.9|12037.4|12079.9|12042.4|12074.9|12037.4|0
1645495980000|2022-02-22 02:13:00|12074.4|12036.9|12074.4|12036.9|12075.9|12038.4|12074.4|12036.9|0
1645495990000|2022-02-22 02:13:10|12074.5|12037|12075.4|12037.9|12075.9|12038.4|12074.5|12037|0
1645496010000|2022-02-22 02:13:30|12075.9|12038.4|12075.9|12038.4|12075.9|12038.4|12075.9|12038.4|0
1645496060000|2022-02-22 02:14:20|12076.4|12038.9|12076.4|12038.9|12076.4|12038.9|12076.4|12038.9|0
1645496070000|2022-02-22 02:14:30|12075.4|12037.9|12075.9|12038.4|12075.9|12038.4|12075.4|12037.9|0
1645496080000|2022-02-22 02:14:40|12076.4|12038.9|12076.9|12039.4|12076.9|12039.4|12076.4|12038.9|0
1645496090000|2022-02-22 02:14:50|12076.4|12038.9|12076.9|12039.4|12076.9|12039.4|12076.4|12038.9|0
1645496100000|2022-02-22 02:15:00|12077|12039.5|12079.4|12041.9|12079.4|12041.9|12076.9|12039.4|0
1645496110000|2022-02-22 02:15:10|12077.9|12040.4|12079.4|12041.9|12079.4|12041.9|12077.4|12039.9|0
1645496120000|2022-02-22 02:15:20|12078.9|12041.4|12078.9|12041.4|12078.9|12041.4|12078.9|12041.4|0
1645496130000|2022-02-22 02:15:30|12079.9|12042.4|12079.4|12041.9|12079.9|12042.4|12078.9|12041.4|0
1645496140000|2022-02-22 02:15:40|12079.9|12042.4|12079.9|12042.4|12079.9|12042.4|12079.9|12042.4|0
1645496150000|2022-02-22 02:15:50|12080.4|12042.9|12079.9|12042.4|12080.4|12042.9|12079.9|12042.4|0
1645496160000|2022-02-22 02:16:00|12078.9|12041.4|12079.4|12041.9|12079.4|12041.9|12078.9|12041.4|0
1645496180000|2022-02-22 02:16:20|12080.4|12042.9|12079.9|12042.4|12080.4|12042.9|12079.9|12042.4|0
1645496190000|2022-02-22 02:16:30|12078.9|12041.4|12078.9|12041.4|12078.9|12041.4|12078.9|12041.4|0
1645496200000|2022-02-22 02:16:40|12079.9|12042.4|12079.9|12042.4|12079.9|12042.4|12079.9|12042.4|0
1645496210000|2022-02-22 02:16:50|12076.9|12039.4|12076.9|12039.4|12076.9|12039.4|12076.9|12039.4|0
1645496220000|2022-02-22 02:17:00|12077.4|12039.9|12077.4|12039.9|12077.4|12039.9|12076.4|12038.9|0
1645496230000|2022-02-22 02:17:10|12078.4|12040.9|12076.4|12038.9|12078.4|12040.9|12076.4|12038.9|0
1645496240000|2022-02-22 02:17:20|12076.9|12039.4|12076.9|12039.4|12076.9|12039.4|12076.9|12039.4|0
1645496250000|2022-02-22 02:17:30|12077.9|12040.4|12076.4|12038.9|12077.9|12040.4|12076.4|12038.9|0
1645496260000|2022-02-22 02:17:40|12076.5|12039|12078.9|12041.4|12078.9|12041.4|12076.5|12039|0
1645496270000|2022-02-22 02:17:50|12076.9|12039.4|12076.9|12039.4|12077.9|12040.4|12076.9|12039.4|0
1645496280000|2022-02-22 02:18:00|12075.9|12038.4|12075.9|12038.4|12076.4|12038.9|12075.9|12038.4|0
1645496290000|2022-02-22 02:18:10|12075.4|12037.9|12074.9|12037.4|12075.4|12037.9|12074.9|12037.4|0
1645496300000|2022-02-22 02:18:20|12075.4|12037.9|12074.9|12037.4|12075.4|12037.9|12074.9|12037.4|0
1645496340000|2022-02-22 02:19:00|12074.4|12036.9|12074.4|12036.9|12074.4|12036.9|12074.4|12036.9|0
1645496350000|2022-02-22 02:19:10|12074.5|12037|12074.9|12037.4|12074.9|12037.4|12074.5|12037|0
1645496360000|2022-02-22 02:19:20|12074.4|12036.9|12074.4|12036.9|12074.4|12036.9|12074.4|12036.9|0
1645496370000|2022-02-22 02:19:30|12074.9|12037.4|12074.9|12037.4|12075.4|12037.9|12074.9|12037.4|0
1645496380000|2022-02-22 02:19:40|12075.4|12037.9|12075.4|12037.9|12075.4|12037.9|12075.4|12037.9|0
1645496390000|2022-02-22 02:19:50|12074.9|12037.4|12074.9|12037.4|12074.9|12037.4|12074.9|12037.4|0
1645496400000|2022-02-22 02:20:00|12073.9|12036.4|12073.4|12035.9|12073.9|12036.4|12073.4|12035.9|0
1645496420000|2022-02-22 02:20:20|12072.9|12035.4|12072.9|12035.4|12072.9|12035.4|12072.9|12035.4|0
1645496430000|2022-02-22 02:20:30|12073.4|12035.9|12073.4|12035.9|12073.4|12035.9|12073.4|12035.9|0
1645496450000|2022-02-22 02:20:50|12072.9|12035.4|12073.9|12036.4|12073.9|12036.4|12072.9|12035.4|0
1645496460000|2022-02-22 02:21:00|12072.9|12035.4|12073.9|12036.4|12073.9|12036.4|12072.9|12035.4|0
1645496470000|2022-02-22 02:21:10|12074.4|12036.9|12075.4|12037.9|12075.4|12037.9|12074.4|12036.9|0
1645496510000|2022-02-22 02:21:50|12075.9|12038.4|12075.9|12038.4|12075.9|12038.4|12075.4|12037.9|0
1645496530000|2022-02-22 02:22:10|12076.4|12038.9|12076.4|12038.9|12076.4|12038.9|12076.4|12038.9|0
1645496540000|2022-02-22 02:22:20|12075.9|12038.4|12076.4|12038.9|12076.4|12038.9|12075.9|12038.4|0
1645496550000|2022-02-22 02:22:30|12075.4|12037.9|12074.9|12037.4|12075.4|12037.9|12074.9|12037.4|0
1645496560000|2022-02-22 02:22:40|12073.4|12035.9|12073.4|12035.9|12073.9|12036.4|12073.4|12035.9|0
1645496570000|2022-02-22 02:22:50|12072.9|12035.4|12073.9|12036.4|12073.9|12036.4|12072.9|12035.4|0
1645496580000|2022-02-22 02:23:00|12074.4|12036.9|12073.9|12036.4|12074.4|12036.9|12073.4|12035.9|0
1645496590000|2022-02-22 02:23:10|12072.9|12035.4|12072.4|12034.9|12072.9|12035.4|12072.4|12034.9|0
1645496600000|2022-02-22 02:23:20|12073.9|12036.4|12073.4|12035.9|12073.9|12036.4|12073.4|12035.9|0
1645496610000|2022-02-22 02:23:30|12074.4|12036.9|12073.9|12036.4|12075.4|12037.9|12073.9|12036.4|0
1645496630000|2022-02-22 02:23:50|12073.4|12035.9|12072.4|12034.9|12073.9|12036.4|12072.4|12034.9|0
1645496640000|2022-02-22 02:24:00|12073.4|12035.9|12073.4|12035.9|12073.9|12036.4|12073.4|12035.9|0
1645496650000|2022-02-22 02:24:10|12074.4|12036.9|12074.4|12036.9|12074.4|12036.9|12074.4|12036.9|0
1645496660000|2022-02-22 02:24:20|12073.9|12036.4|12073.4|12035.9|12073.9|12036.4|12073.4|12035.9|0
1645496700000|2022-02-22 02:25:00|12073.9|12036.4|12073.9|12036.4|12073.9|12036.4|12073.9|12036.4|0
1645496710000|2022-02-22 02:25:10|12073.4|12035.9|12070.9|12033.4|12073.4|12035.9|12070.9|12033.4|0
1645496720000|2022-02-22 02:25:20|12070.5|12033|12073.4|12035.9|12073.4|12035.9|12070.5|12033|0
1645496740000|2022-02-22 02:25:40|12072.4|12034.9|12073.4|12035.9|12073.4|12035.9|12071.9|12034.4|0
1645496750000|2022-02-22 02:25:50|12072.9|12035.4|12073|12035.5|12073|12035.5|12072.9|12035.4|0
1645496760000|2022-02-22 02:26:00|12072.5|12035|12072.5|12035|12072.5|12035|12072.5|12035|0
1645496770000|2022-02-22 02:26:10|12073|12035.5|12073|12035.5|12073|12035.5|12073|12035.5|0
1645496810000|2022-02-22 02:26:50|12075|12037.5|12075|12037.5|12075|12037.5|12075|12037.5|0
1645496820000|2022-02-22 02:27:00|12074.5|12037|12073.5|12036|12074.5|12037|12073.5|12036|0
1645496830000|2022-02-22 02:27:10|12074.7|12037.2|12075.7|12038.2|12075.7|12038.2|12074.2|12036.7|12
1645496850000|2022-02-22 02:27:30|12075.2|12037.7|12075.2|12037.7|12075.2|12037.7|12075.2|12037.7|0
1645496890000|2022-02-22 02:28:10|12074.7|12037.2|12074.7|12037.2|12074.7|12037.2|12074.7|12037.2|0
1645496950000|2022-02-22 02:29:10|12074.2|12036.7|12074.2|12036.7|12074.2|12036.7|12074.2|12036.7|0
1645496970000|2022-02-22 02:29:30|12073.7|12036.2|12072.7|12035.2|12073.7|12036.2|12072.7|12035.2|0
1645496980000|2022-02-22 02:29:40|12073.2|12035.7|12073.2|12035.7|12073.2|12035.7|12073.2|12035.7|0
1645497000000|2022-02-22 02:30:00|12073.7|12036.2|12072.2|12034.7|12073.7|12036.2|12072.2|12034.7|0
1645497010000|2022-02-22 02:30:10|12073.7|12036.2|12074.7|12037.2|12075.2|12037.7|12072.2|12034.7|0
1645497030000|2022-02-22 02:30:30|12074.2|12036.7|12074.7|12037.2|12074.7|12037.2|12074.2|12036.7|0
1645497040000|2022-02-22 02:30:40|12074.2|12036.7|12074.7|12037.2|12074.7|12037.2|12074.2|12036.7|0
1645497050000|2022-02-22 02:30:50|12071.7|12034.2|12073.7|12036.2|12073.7|12036.2|12071.7|12034.2|0
1645497070000|2022-02-22 02:31:10|12073.2|12035.7|12073.7|12036.2|12073.7|12036.2|12073.2|12035.7|0
1645497080000|2022-02-22 02:31:20|12075.7|12038.2|12075.7|12038.2|12075.7|12038.2|12075.7|12038.2|0
1645497110000|2022-02-22 02:31:50|12073.7|12036.2|12073.7|12036.2|12073.7|12036.2|12073.7|12036.2|0
1645497120000|2022-02-22 02:32:00|12073.2|12035.7|12074.7|12037.2|12074.7|12037.2|12073.2|12035.7|0
1645497150000|2022-02-22 02:32:30|12074.8|12037.3|12074.8|12037.3|12074.8|12037.3|12074.8|12037.3|0
1645497170000|2022-02-22 02:32:50|12074.9|12037.4|12074.9|12037.4|12074.9|12037.4|12074.9|12037.4|0
1645497180000|2022-02-22 02:33:00|12074.7|12037.2|12074.9|12037.4|12074.9|12037.4|12074.7|12037.2|0
1645497190000|2022-02-22 02:33:10|12075|12037.5|12075.5|12038|12075.5|12038|12075|12037.5|0
1645497200000|2022-02-22 02:33:20|12069.3|12044.3|12073.2|12035.7|12073.2|12049.3|12062.3|12035.7|1
1645497210000|2022-02-22 02:33:30|12071.7|12034.2|12071.7|12034.2|12071.7|12034.2|12071.2|12033.7|0
1645497220000|2022-02-22 02:33:40|12072.2|12034.7|12072.3|12034.8|12072.3|12034.8|12072.2|12034.7|0
1645497240000|2022-02-22 02:34:00|12072.7|12035.2|12070.2|12032.7|12073.2|12035.7|12070.2|12032.7|0
1645497250000|2022-02-22 02:34:10|12069.7|12032.2|12072.7|12035.2|12072.7|12035.2|12069.7|12032.2|0
1645497280000|2022-02-22 02:34:40|12071.7|12034.2|12059.8|12044.8|12071.7|12044.8|12059.8|12033.7|0
1645497290000|2022-02-22 02:34:50|12060.3|12045.3|12064.8|12039.8|12064.8|12046.8|12059.8|12039.8|0
1645497300000|2022-02-22 02:35:00|12066.3|12041.3|12061.3|12046.3|12066.3|12046.3|12060.8|12041.3|0
1645497310000|2022-02-22 02:35:10|12061.8|12046.8|12066.8|12041.8|12066.8|12046.8|12061.8|12041.8|0
1645497330000|2022-02-22 02:35:30|12067.3|12042.3|12067.3|12042.3|12067.3|12042.3|12067.3|12042.3|0
1645497350000|2022-02-22 02:35:50|12062.3|12047.3|12055.3|12040.3|12068.8|12048.8|12055.3|12040.3|0
1645497360000|2022-02-22 02:36:00|12056.3|12031.3|12056.3|12031.3|12056.3|12031.3|12056.3|12031.3|0
1645497370000|2022-02-22 02:36:10|12058.3|12033.3|12056.8|12031.8|12058.3|12033.3|12056.8|12031.8|0
1645497380000|2022-02-22 02:36:20|12057.8|12032.8|12058.3|12033.3|12059.3|12034.3|12057.8|12032.8|0
1645497390000|2022-02-22 02:36:30|12057.3|12032.3|12058.3|12033.3|12058.8|12037.8|12050.3|12030.8|0
1645497410000|2022-02-22 02:36:50|12057.8|12032.8|12064.9|12027.4|12065.1|12033.3|12057.8|12027.1|2
1645497460000|2022-02-22 02:37:40|12066.3|12028.8|12066.3|12028.8|12066.3|12028.8|12066.3|12028.8|0
1645497480000|2022-02-22 02:38:00|12065.8|12028.3|12065.8|12028.3|12065.8|12028.3|12065.8|12028.3|0
1645497490000|2022-02-22 02:38:10|12062.4|12024.9|12061.9|12024.4|12062.4|12024.9|12061.9|12024.4|0
1645497600000|2022-02-22 02:40:00|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|0
1645497640000|2022-02-22 02:40:40|12058.9|12021.4|12058.9|12021.4|12058.9|12021.4|12058.9|12021.4|0
1645497650000|2022-02-22 02:40:50|12058.4|12020.9|12058.4|12020.9|12058.4|12020.9|12058.4|12020.9|0
1645497710000|2022-02-22 02:41:50|12059.9|12022.4|12059.9|12022.4|12059.9|12022.4|12059.9|12022.4|0
1645497720000|2022-02-22 02:42:00|12060.4|12022.9|12060.4|12022.9|12060.4|12022.9|12059.9|12022.4|0
1645497820000|2022-02-22 02:43:40|12060.9|12023.4|12060.9|12023.4|12060.9|12023.4|12060.9|12023.4|0
1645497870000|2022-02-22 02:44:30|12061.9|12024.4|12061.9|12024.4|12061.9|12024.4|12061.9|12024.4|0
1645497890000|2022-02-22 02:44:50|12064.4|12026.9|12064.4|12026.9|12064.4|12026.9|12064.4|12026.9|0
1645497900000|2022-02-22 02:45:00|12064.9|12027.4|12064.9|12027.4|12064.9|12027.4|12064.9|12027.4|0
1645497910000|2022-02-22 02:45:10|12066.8|12029.3|12066.8|12029.3|12066.8|12029.3|12066.8|12029.3|0
1645497970000|2022-02-22 02:46:10|12067.8|12030.3|12067.8|12030.3|12067.8|12030.3|12067.8|12030.3|0
1645498030000|2022-02-22 02:47:10|12072.3|12034.8|12072.3|12034.8|12072.3|12034.8|12072.3|12034.8|0
1645498050000|2022-02-22 02:47:30|12072.8|12035.3|12072.8|12035.3|12072.8|12035.3|12072.8|12035.3|0
1645498060000|2022-02-22 02:47:40|12076.7|12039.2|12076.7|12039.2|12076.7|12039.2|12076.7|12039.2|0
1645498080000|2022-02-22 02:48:00|12072.8|12035.3|12072.8|12035.3|12072.8|12035.3|12072.8|12035.3|0
1645498090000|2022-02-22 02:48:10|12074.8|12037.3|12074.8|12037.3|12074.8|12037.3|12074.8|12037.3|0
1645498110000|2022-02-22 02:48:30|12075.2|12037.7|12075.2|12037.7|12075.2|12037.7|12075.2|12037.7|0
1645498180000|2022-02-22 02:49:40|12075.7|12038.2|12075.7|12038.2|12075.7|12038.2|12075.7|12038.2|0
1645498230000|2022-02-22 02:50:30|12074.8|12037.3|12074.8|12037.3|12074.8|12037.3|12074.8|12037.3|0
1645498240000|2022-02-22 02:50:40|12075.7|12038.2|12075.7|12038.2|12075.7|12038.2|12075.7|12038.2|0
1645498270000|2022-02-22 02:51:10|12077.2|12039.7|12077.2|12039.7|12077.2|12039.7|12077.2|12039.7|0
1645498290000|2022-02-22 02:51:30|12078.7|12041.2|12078.7|12041.2|12078.7|12041.2|12078.7|12041.2|0
1645498300000|2022-02-22 02:51:40|12076.2|12038.7|12076.2|12038.7|12076.2|12038.7|12076.2|12038.7|0
1645498380000|2022-02-22 02:53:00|12066.8|12029.3|12066.8|12029.3|12066.8|12029.3|12066.8|12029.3|0
1645498390000|2022-02-22 02:53:10|12067.3|12029.8|12067.3|12029.8|12067.3|12029.8|12067.3|12029.8|0
1645498410000|2022-02-22 02:53:30|12066.3|12028.8|12066.3|12028.8|12066.3|12028.8|12064.4|12026.9|0
1645498420000|2022-02-22 02:53:40|12066.8|12029.3|12066.8|12029.3|12066.8|12029.3|12066.8|12029.3|0
1645498440000|2022-02-22 02:54:00|12069.3|12031.8|12069.3|12031.8|12069.3|12031.8|12069.3|12031.8|0
1645498530000|2022-02-22 02:55:30|12069.8|12032.3|12069.8|12032.3|12069.8|12032.3|12069.8|12032.3|0
1645498560000|2022-02-22 02:56:00|12071.3|12033.8|12071.3|12033.8|12071.3|12033.8|12071.3|12033.8|0
1645498570000|2022-02-22 02:56:10|12070.3|12032.8|12070.3|12032.8|12070.3|12032.8|12070.3|12032.8|0
1645498590000|2022-02-22 02:56:30|12070.8|12033.3|12070.8|12033.3|12070.8|12033.3|12070.8|12033.3|0
1645498650000|2022-02-22 02:57:30|12071.3|12033.8|12071.3|12033.8|12071.3|12033.8|12071.3|12033.8|0
1645498710000|2022-02-22 02:58:30|12070.3|12032.8|12070.3|12032.8|12070.3|12032.8|12070.3|12032.8|0
1645498830000|2022-02-22 03:00:30|12070.8|12033.3|12070.8|12033.3|12070.8|12033.3|12070.8|12033.3|0
1645498860000|2022-02-22 03:01:00|12070.3|12032.8|12070.3|12032.8|12070.3|12032.8|12070.3|12032.8|0
1645499470000|2022-02-22 03:11:10|12069.8|12032.3|12069.8|12032.3|12069.8|12032.3|12069.8|12032.3|0
1645499790000|2022-02-22 03:16:30|12070.3|12032.8|12070.3|12032.8|12070.3|12032.8|12070.3|12032.8|0
1645500030000|2022-02-22 03:20:30|12069.3|12031.8|12069.3|12031.8|12069.3|12031.8|12069.3|12031.8|0
1645500210000|2022-02-22 03:23:30|12070.8|12033.3|12070.8|12033.3|12070.8|12033.3|12070.8|12033.3|0
1645500220000|2022-02-22 03:23:40|12069.3|12031.8|12069.3|12031.8|12069.3|12031.8|12069.3|12031.8|0
1645500250000|2022-02-22 03:24:10|12069.8|12032.3|12069.8|12032.3|12069.8|12032.3|12069.8|12032.3|0
1645500270000|2022-02-22 03:24:30|12069.3|12031.8|12069.3|12031.8|12069.3|12031.8|12069.3|12031.8|0
1645500450000|2022-02-22 03:27:30|12066.8|12029.3|12066.8|12029.3|12066.8|12029.3|12066.8|12029.3|0
1645500510000|2022-02-22 03:28:30|12067.3|12029.8|12067.3|12029.8|12067.3|12029.8|12067.3|12029.8|0
1645500610000|2022-02-22 03:30:10|12066.3|12028.8|12066.3|12028.8|12066.3|12028.8|12066.3|12028.8|0
1645500620000|2022-02-22 03:30:20|12063.8|12026.3|12062.8|12025.3|12063.8|12026.3|12062.8|12025.3|0
1645500630000|2022-02-22 03:30:30|12062.9|12025.4|12063.8|12026.3|12063.8|12026.3|12062.9|12025.4|0
1645500650000|2022-02-22 03:30:50|||||||||1
1645500660000|2022-02-22 03:31:00|12062.8|12025.3|12062.8|12025.3|12062.8|12025.3|12062.8|12025.3|0
1645500670000|2022-02-22 03:31:10|12062.9|12025.4|12064.8|12027.3|12065.8|12028.3|12062.8|12025.3|0
1645500680000|2022-02-22 03:31:20|12062.8|12025.3|12064.3|12026.8|12064.3|12026.8|12062.8|12025.3|0
1645500690000|2022-02-22 03:31:30|12064.8|12027.3|12064.8|12027.3|12064.8|12027.3|12064.8|12027.3|0
1645500760000|2022-02-22 03:32:40|12063.8|12026.3|12063.8|12026.3|12063.8|12026.3|12063.8|12026.3|0
1645500910000|2022-02-22 03:35:10|12061.8|12024.3|12061.8|12024.3|12061.8|12024.3|12061.8|12024.3|0
1645501160000|2022-02-22 03:39:20|12059.8|12022.3|12059.8|12022.3|12059.8|12022.3|12059.8|12022.3|0
1645501170000|2022-02-22 03:39:30|12058.3|12020.8|12054.4|12016.9|12058.3|12020.8|12053.4|12015.9|0
1645501180000|2022-02-22 03:39:40|12054.9|12017.4|12054.9|12017.4|12054.9|12017.4|12054.9|12017.4|0
1645501410000|2022-02-22 03:43:30|12055.4|12017.9|12055.4|12017.9|12055.4|12017.9|12055.4|12017.9|0
1645501450000|2022-02-22 03:44:10|12057.4|12019.9|12057.4|12019.9|12057.4|12019.9|12057.4|12019.9|0
1645501490000|2022-02-22 03:44:50|12056.4|12018.9|12056.4|12018.9|12056.4|12018.9|12056.4|12018.9|0
1645501540000|2022-02-22 03:45:40|12054.4|12016.9|12054.4|12016.9|12054.4|12016.9|12054.4|12016.9|0
1645501590000|2022-02-22 03:46:30|12052.9|12015.4|12052.9|12015.4|12052.9|12015.4|12052.9|12015.4|0
1645501710000|2022-02-22 03:48:30|12054.4|12016.9|12054.4|12016.9|12054.4|12016.9|12054.4|12016.9|0
1645501810000|2022-02-22 03:50:10|12052.9|12015.4|12052.9|12015.4|12052.9|12015.4|12052.9|12015.4|0
1645502250000|2022-02-22 03:57:30|12053.9|12016.4|12053.9|12016.4|12053.9|12016.4|12053.9|12016.4|0
1645502370000|2022-02-22 03:59:30|12053.4|12015.9|12053.4|12015.9|12053.4|12015.9|12053.4|12015.9|0
1645502430000|2022-02-22 04:00:30|12053.9|12016.4|12053.9|12016.4|12053.9|12016.4|12053.9|12016.4|0
1645502470000|2022-02-22 04:01:10|12054.4|12016.9|12054.4|12016.9|12054.4|12016.9|12054.4|12016.9|0
1645502730000|2022-02-22 04:05:30|12055.9|12018.4|12055.9|12018.4|12055.9|12018.4|12055.9|12018.4|0
1645502850000|2022-02-22 04:07:30|12061.8|12024.3|12061.8|12024.3|12061.8|12024.3|12061.8|12024.3|0
1645502860000|2022-02-22 04:07:40|12060.8|12023.3|12060.8|12023.3|12060.8|12023.3|12060.8|12023.3|0
1645502910000|2022-02-22 04:08:30|12061.3|12023.8|12061.3|12023.8|12061.3|12023.8|12061.3|12023.8|0
1645502950000|2022-02-22 04:09:10|12061.8|12024.3|12061.8|12024.3|12061.8|12024.3|12061.8|12024.3|0
1645503060000|2022-02-22 04:11:00|12058.4|12020.9|12058.4|12020.9|12058.4|12020.9|12058.4|12020.9|0
1645503180000|2022-02-22 04:13:00|12052.9|12015.4|12052.9|12015.4|12052.9|12015.4|12052.9|12015.4|0
1645503210000|2022-02-22 04:13:30|12050.4|12012.9|12045.9|12008.4|12050.4|12012.9|12045.9|12008.4|0
1645503400000|2022-02-22 04:16:40|12047.9|12010.4|12047.9|12010.4|12047.9|12010.4|12047.9|12010.4|0
1645503600000|2022-02-22 04:20:00|12045.9|12008.4|12050.9|12013.4|12050.9|12013.4|12045.9|12008.4|0
1645503630000|2022-02-22 04:20:30|12055.4|12017.9|12055.4|12017.9|12055.4|12017.9|12055.4|12017.9|0
1645503770000|2022-02-22 04:22:50|12048.9|12011.4|12047.9|12010.4|12048.9|12011.4|12047.9|12010.4|0
1645504320000|2022-02-22 04:32:00|12047.4|12009.9|12047.4|12009.9|12047.4|12009.9|12047.4|12009.9|0
1645504330000|2022-02-22 04:32:10|12048.4|12010.9|12048.4|12010.9|12048.4|12010.9|12048.4|12010.9|0
1645504520000|2022-02-22 04:35:20|12049.9|12012.4|12049.9|12012.4|12049.9|12012.4|12049.9|12012.4|0
1645504530000|2022-02-22 04:35:30|12056.8|12019.3|12056.8|12019.3|12056.8|12019.3|12056.8|12019.3|0
1645504540000|2022-02-22 04:35:40|12057.8|12020.3|12057.8|12020.3|12057.8|12020.3|12057.8|12020.3|0
1645504570000|2022-02-22 04:36:10|12058.8|12021.3|12058.8|12021.3|12058.8|12021.3|12058.8|12021.3|0
1645505010000|2022-02-22 04:43:30|12061.8|12024.3|12061.8|12024.3|12061.8|12024.3|12061.8|12024.3|0
1645505050000|2022-02-22 04:44:10|12048.4|12010.9|12048.4|12010.9|12048.4|12010.9|12048.4|12010.9|0
1645505110000|2022-02-22 04:45:10|12045.9|12008.4|12045.9|12008.4|12045.9|12008.4|12045.9|12008.4|0
1645505140000|2022-02-22 04:45:40|12040.9|12003.4|12042.4|12004.9|12043.4|12005.9|12040.9|12003.4|0
1645505170000|2022-02-22 04:46:10|12049.9|12012.4|12050.9|12013.4|12050.9|12013.4|12049.9|12012.4|0
1645505220000|2022-02-22 04:47:00|12047.9|12010.4|12047.9|12010.4|12047.9|12010.4|12047.9|12010.4|0
1645505310000|2022-02-22 04:48:30|12048.4|12010.9|12048.4|12010.9|12048.4|12010.9|12048.4|12010.9|0
1645505370000|2022-02-22 04:49:30|12043.9|12006.4|12043.9|12006.4|12043.9|12006.4|12043.9|12006.4|0
1645505380000|2022-02-22 04:49:40|12043.4|12005.9|12043.4|12005.9|12043.4|12005.9|12043.4|12005.9|0
1645505430000|2022-02-22 04:50:30|12042.4|12004.9|12042.4|12004.9|12042.4|12004.9|12042.4|12004.9|0
1645505460000|2022-02-22 04:51:00|12048.4|12010.9|12048.4|12010.9|12048.4|12010.9|12048.4|12010.9|0
1645505490000|2022-02-22 04:51:30|12049.4|12011.9|12049.4|12011.9|12049.4|12011.9|12049.4|12011.9|0
1645505700000|2022-02-22 04:55:00|12049.3|12011.8|12046.9|12009.4|12049.3|12011.8|12046.9|12009.4|0
1645505970000|2022-02-22 04:59:30|12047.4|12009.9|12047.4|12009.9|12047.4|12009.9|12047.4|12009.9|0
1645506210000|2022-02-22 05:03:30|12043.4|12005.9|12043.4|12005.9|12043.4|12005.9|12043.4|12005.9|0
1645506280000|2022-02-22 05:04:40|12048.4|12010.9|12055.8|12018.3|12055.8|12018.3|12048.4|12010.9|0
1645506730000|2022-02-22 05:12:10|12056.8|12019.3|12056.8|12019.3|12056.8|12019.3|12056.8|12019.3|0
1645506750000|2022-02-22 05:12:30|12056.3|12018.8|12056.3|12018.8|12056.3|12018.8|12056.3|12018.8|0
1645506900000|2022-02-22 05:15:00|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|0
1645506920000|2022-02-22 05:15:20|12051.3|12013.8|12051.3|12013.8|12051.3|12013.8|12051.3|12013.8|0
1645506940000|2022-02-22 05:15:40|12050.4|12012.9|12050.4|12012.9|12050.4|12012.9|12050.4|12012.9|0
1645507090000|2022-02-22 05:18:10|12050.3|12012.8|12050.3|12012.8|12050.3|12012.8|12050.3|12012.8|0
1645507110000|2022-02-22 05:18:30|12049.4|12011.9|12049.4|12011.9|12049.4|12011.9|12049.4|12011.9|0
1645507240000|2022-02-22 05:20:40|12045.9|12008.4|12044.9|12007.4|12045.9|12008.4|12044.9|12007.4|0
1645507250000|2022-02-22 05:20:50|12045.9|12008.4|12045.9|12008.4|12045.9|12008.4|12045.9|12008.4|0
1645507310000|2022-02-22 05:21:50|12054.3|12016.8|12054.3|12016.8|12054.3|12016.8|12054.3|12016.8|0
1645507320000|2022-02-22 05:22:00|12052.8|12015.3|12052.8|12015.3|12052.8|12015.3|12052.8|12015.3|0
1645507360000|2022-02-22 05:22:40|12047.4|12009.9|12047.4|12009.9|12047.4|12009.9|12047.4|12009.9|0
1645507400000|2022-02-22 05:23:20|12046.4|12008.9|12046.4|12008.9|12046.4|12008.9|12046.4|12008.9|0
1645507930000|2022-02-22 05:32:10|12045.4|12007.9|12045.4|12007.9|12045.4|12007.9|12045.4|12007.9|0
1645507950000|2022-02-22 05:32:30|12044.9|12007.4|12045.4|12007.9|12045.9|12008.4|12044.9|12007.4|0
1645507960000|2022-02-22 05:32:40|12044.9|12007.4|12046.8|12009.3|12046.9|12009.4|12044.9|12007.4|0
1645507970000|2022-02-22 05:32:50|12044.9|12007.4|12050.8|12013.3|12050.8|12013.3|12044.9|12007.4|0
1645507980000|2022-02-22 05:33:00|12051.8|12014.3|12051.8|12014.3|12051.8|12014.3|12051.8|12014.3|0
1645508010000|2022-02-22 05:33:30|12052.8|12015.3|12052.8|12015.3|12052.8|12015.3|12052.8|12015.3|0
1645508040000|2022-02-22 05:34:00|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|0
1645508160000|2022-02-22 05:36:00|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|0
1645508180000|2022-02-22 05:36:20|12051.3|12013.8|12053.3|12015.8|12053.3|12015.8|12051.3|12013.8|0
1645508190000|2022-02-22 05:36:30|12049.8|12012.3|12048.8|12011.3|12054.3|12016.8|12047.8|12010.3|0
1645508200000|2022-02-22 05:36:40|12045.4|12007.9|12049.9|12012.4|12049.9|12012.4|12045.4|12007.9|0
1645508220000|2022-02-22 05:37:00|12056.3|12018.8|12056.3|12018.8|12056.3|12018.8|12056.3|12018.8|0
1645508230000|2022-02-22 05:37:10|12055.3|12017.8|12055.3|12017.8|12055.3|12017.8|12055.3|12017.8|0
1645508240000|2022-02-22 05:37:20|12051.3|12013.8|12047.8|12010.3|12051.3|12013.8|12047.8|12010.3|0
1645508250000|2022-02-22 05:37:30|12049.8|12012.3|12049.3|12011.8|12049.8|12012.3|12049.3|12011.8|0
1645508260000|2022-02-22 05:37:40|12047.8|12010.3|12047.8|12010.3|12047.8|12010.3|12047.8|12010.3|0
1645508270000|2022-02-22 05:37:50|12046.8|12009.3|12048.4|12010.9|12048.4|12010.9|12046.8|12009.3|0
1645508280000|2022-02-22 05:38:00|12049.3|12011.8|12049.3|12011.8|12049.3|12011.8|12049.3|12011.8|0
1645508330000|2022-02-22 05:38:50|12047.3|12009.8|12047.3|12009.8|12047.3|12009.8|12047.3|12009.8|0
1645508340000|2022-02-22 05:39:00|12046.8|12009.3|12046.8|12009.3|12046.8|12009.3|12046.8|12009.3|0
1645508350000|2022-02-22 05:39:10|||||||||1
1645508360000|2022-02-22 05:39:20|||||||||1
1645508640000|2022-02-22 05:44:00|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|0
1645508700000|2022-02-22 05:45:00|12053.8|12016.3|12053.3|12015.8|12053.8|12016.3|12053.3|12015.8|0
1645508710000|2022-02-22 05:45:10|12053.8|12016.3|12048.8|12011.3|12053.8|12016.3|12048.8|12011.3|0
1645508730000|2022-02-22 05:45:30|12048.3|12010.8|12048.3|12010.8|12048.3|12010.8|12048.3|12010.8|0
1645508740000|2022-02-22 05:45:40|12048.8|12011.3|12048.8|12011.3|12048.8|12011.3|12048.8|12011.3|0
1645508760000|2022-02-22 05:46:00|12048.3|12010.8|12048.3|12010.8|12048.3|12010.8|12048.3|12010.8|0
1645508800000|2022-02-22 05:46:40|12051.3|12013.8|12048.3|12010.8|12051.3|12013.8|12048.3|12010.8|0
1645508820000|2022-02-22 05:47:00|12048.8|12011.3|12048.8|12011.3|12048.8|12011.3|12048.8|12011.3|0
1645508870000|2022-02-22 05:47:50|12056.3|12018.8|12056.3|12018.8|12056.3|12018.8|12056.3|12018.8|0
1645509000000|2022-02-22 05:50:00|12056.2|12018.7|12048.3|12010.8|12056.2|12018.7|12048.3|12010.8|0
1645509050000|2022-02-22 05:50:50|12046.8|12009.3|12046.8|12009.3|12046.8|12009.3|12046.8|12009.3|0
1645509070000|2022-02-22 05:51:10|12051.3|12013.8|12052.8|12015.3|12052.8|12015.3|12051.3|12013.8|0
1645509080000|2022-02-22 05:51:20|12051.8|12014.3|12051.8|12014.3|12051.8|12014.3|12051.8|12014.3|0
1645509190000|2022-02-22 05:53:10|12050.3|12012.8|12049.8|12012.3|12050.3|12012.8|12049.8|12012.3|0
1645509230000|2022-02-22 05:53:50|12054.3|12016.8|12054.3|12016.8|12054.3|12016.8|12054.3|12016.8|0
1645509330000|2022-02-22 05:55:30|12053.8|12016.3|12050.3|12012.8|12055.2|12017.7|12050.3|12012.8|0
1645509340000|2022-02-22 05:55:40|12051.8|12014.3|12053.3|12015.8|12053.3|12015.8|12051.8|12014.3|0
1645509360000|2022-02-22 05:56:00|12065.7|12028.2|12065.7|12028.2|12065.7|12028.2|12065.7|12028.2|0
1645509370000|2022-02-22 05:56:10|12070.6|12033.1|12070.6|12033.1|12070.6|12033.1|12070.6|12033.1|0
1645509390000|2022-02-22 05:56:30|12071.1|12033.6|12071.1|12033.6|12071.1|12033.6|12071.1|12033.6|0
1645509400000|2022-02-22 05:56:40|12070.6|12033.1|12070.6|12033.1|12070.6|12033.1|12070.6|12033.1|0
1645509420000|2022-02-22 05:57:00|12068.7|12031.2|12068.7|12031.2|12068.7|12031.2|12068.7|12031.2|0
1645509430000|2022-02-22 05:57:10|12066.2|12028.7|12066.2|12028.7|12066.2|12028.7|12066.2|12028.7|0
1645509540000|2022-02-22 05:59:00|12067.2|12029.7|12067.2|12029.7|12067.2|12029.7|12067.2|12029.7|0
1645509670000|2022-02-22 06:01:10|12066.7|12029.2|12066.7|12029.2|12066.7|12029.2|12066.7|12029.2|0
1645509690000|2022-02-22 06:01:30|12064.7|12027.2|12064.7|12027.2|12064.7|12027.2|12064.7|12027.2|0
1645509780000|2022-02-22 06:03:00|12070.6|12033.1|12070.6|12033.1|12070.6|12033.1|12070.6|12033.1|0
1645509790000|2022-02-22 06:03:10|12062.7|12025.2|12062.7|12025.2|12062.7|12025.2|12062.7|12025.2|0
1645509810000|2022-02-22 06:03:30|12069.6|12032.1|12069.6|12032.1|12069.6|12032.1|12069.6|12032.1|0
1645509820000|2022-02-22 06:03:40|12075.6|12038.1|12075.6|12038.1|12075.6|12038.1|12075.6|12038.1|0
1645509830000|2022-02-22 06:03:50|12074.6|12037.1|12074.6|12037.1|12074.6|12037.1|12074.6|12037.1|0
1645509850000|2022-02-22 06:04:10|12071.6|12034.1|12074.6|12037.1|12075.6|12038.1|12071.6|12034.1|0
1645509940000|2022-02-22 06:05:40|12070.6|12033.1|12069.1|12031.6|12070.6|12033.1|12069.1|12031.6|0
1645509950000|2022-02-22 06:05:50|12068.1|12030.6|12075.6|12038.1|12075.6|12038.1|12068.1|12030.6|0
1645510030000|2022-02-22 06:07:10|12069.2|12031.7|12069.2|12031.7|12069.2|12031.7|12069.2|12031.7|0
1645510050000|2022-02-22 06:07:30|12071.2|12033.7|12071.2|12033.7|12071.2|12033.7|12071.2|12033.7|0
1645510090000|2022-02-22 06:08:10|12074.6|12037.1|12074.6|12037.1|12074.6|12037.1|12074.6|12037.1|0
1645510120000|2022-02-22 06:08:40|12072.2|12034.7|12072.2|12034.7|12072.2|12034.7|12072.2|12034.7|0
1645510140000|2022-02-22 06:09:00|12073.1|12035.6|12073.1|12035.6|12073.1|12035.6|12073.1|12035.6|0
1645510180000|2022-02-22 06:09:40|12075.1|12037.6|12075.1|12037.6|12075.1|12037.6|12075.1|12037.6|0
1645510210000|2022-02-22 06:10:10|12072.2|12034.7|12072.2|12034.7|12072.2|12034.7|12072.2|12034.7|0
1645510240000|2022-02-22 06:10:40|12074.6|12037.1|12074.6|12037.1|12074.6|12037.1|12074.6|12037.1|0
1645510270000|2022-02-22 06:11:10|12075.1|12037.6|12075.1|12037.6|12075.1|12037.6|12075.1|12037.6|0
1645510290000|2022-02-22 06:11:30|12074.1|12036.6|12074.1|12036.6|12074.1|12036.6|12074.1|12036.6|0
1645510300000|2022-02-22 06:11:40|12078.6|12041.1|12078.6|12041.1|12078.6|12041.1|12078.6|12041.1|0
1645510320000|2022-02-22 06:12:00|12076.1|12038.6|12076.1|12038.6|12076.1|12038.6|12076.1|12038.6|0
1645510440000|2022-02-22 06:14:00|12074.1|12036.6|12074.1|12036.6|12074.1|12036.6|12074.1|12036.6|0
1645510570000|2022-02-22 06:16:10|12074.6|12037.1|12074.6|12037.1|12074.6|12037.1|12074.6|12037.1|0
1645510710000|2022-02-22 06:18:30|12075.6|12038.1|12075.6|12038.1|12075.6|12038.1|12075.6|12038.1|0
1645510750000|2022-02-22 06:19:10|12075.1|12037.6|12075.1|12037.6|12075.1|12037.6|12075.1|12037.6|0
1645510800000|2022-02-22 06:20:00|12078.1|12040.6|12078.1|12040.6|12078.1|12040.6|12078.1|12040.6|0
1645510810000|2022-02-22 06:20:10|12074.6|12037.1|12074.6|12037.1|12074.6|12037.1|12074.6|12037.1|0
1645510840000|2022-02-22 06:20:40|12074.1|12036.6|12074.1|12036.6|12074.1|12036.6|12074.1|12036.6|0
1645510850000|2022-02-22 06:20:50|||||||||1
1645510860000|2022-02-22 06:21:00|12078.6|12041.1|12078.6|12041.1|12078.6|12041.1|12078.6|12041.1|1
1645510870000|2022-02-22 06:21:10|12083.1|12045.6|12078.6|12041.1|12083.1|12045.6|12078.6|12041.1|0
1645510900000|2022-02-22 06:21:40|12083|12045.5|12078.6|12041.1|12085|12047.5|12078.6|12041.1|0
1645510930000|2022-02-22 06:22:10|12078.1|12040.6|12078.1|12040.6|12078.1|12040.6|12078.1|12040.6|0
1645510940000|2022-02-22 06:22:20|12077.6|12040.1|12077.6|12040.1|12077.6|12040.1|12077.6|12040.1|0
1645510950000|2022-02-22 06:22:30|12075.6|12038.1|12075.6|12038.1|12075.6|12038.1|12075.6|12038.1|0
1645510960000|2022-02-22 06:22:40|12074.6|12037.1|12074.6|12037.1|12074.6|12037.1|12074.6|12037.1|0
1645511040000|2022-02-22 06:24:00|12071.1|12033.6|12071.1|12033.6|12071.1|12033.6|12071.1|12033.6|1
1645511160000|2022-02-22 06:26:00|12075.5|12038|12076|12038.5|12076|12038.5|12075.5|12038|0
1645511200000|2022-02-22 06:26:40|12076.5|12039|12077|12039.5|12077|12039.5|12076.5|12039|0
1645511310000|2022-02-22 06:28:30|12076.5|12039|12076.5|12039|12076.5|12039|12076.5|12039|0
1645511320000|2022-02-22 06:28:40|12076|12038.5|12073|12035.5|12076|12038.5|12073|12035.5|0
1645511330000|2022-02-22 06:28:50|12071.6|12034.1|12070.6|12033.1|12071.6|12034.1|12070.6|12033.1|0
1645511400000|2022-02-22 06:30:00|12071.6|12034.1|12063.1|12025.6|12071.6|12034.1|12063.1|12025.6|0
1645511410000|2022-02-22 06:30:10|12065.6|12028.1|12065.6|12028.1|12065.6|12028.1|12065.6|12028.1|0
1645511440000|2022-02-22 06:30:40|12068.1|12030.6|12068.1|12030.6|12068.1|12030.6|12068.1|12030.6|0
1645511460000|2022-02-22 06:31:00|12068.6|12031.1|12068.6|12031.1|12068.6|12031.1|12068.6|12031.1|0
1645511470000|2022-02-22 06:31:10|12068.1|12030.6|12068.1|12030.6|12068.1|12030.6|12068.1|12030.6|0
1645511520000|2022-02-22 06:32:00|12068.6|12031.1|12068.6|12031.1|12068.6|12031.1|12068.6|12031.1|0
1645511550000|2022-02-22 06:32:30|12071.6|12034.1|12071.6|12034.1|12071.6|12034.1|12071.6|12034.1|0
1645511560000|2022-02-22 06:32:40|12072.6|12035.1|12072.6|12035.1|12072.6|12035.1|12072.6|12035.1|0
1645511640000|2022-02-22 06:34:00|12069.1|12031.6|12073|12035.5|12073|12035.5|12069.1|12031.6|0
1645511680000|2022-02-22 06:34:40|12072.1|12034.6|12071.6|12034.1|12072.1|12034.6|12070.6|12033.1|0
1645511700000|2022-02-22 06:35:00|12074.1|12036.6|12074.1|12036.6|12074.1|12036.6|12074.1|12036.6|0
1645511710000|2022-02-22 06:35:10|12073.1|12035.6|12074|12036.5|12074|12036.5|12073.1|12035.6|0
1645511740000|2022-02-22 06:35:40|12075|12037.5|12069.1|12031.6|12075|12037.5|12069.1|12031.6|0
1645511760000|2022-02-22 06:36:00|12067.1|12029.6|12067.1|12029.6|12067.1|12029.6|12067.1|12029.6|0
1645511780000|2022-02-22 06:36:20|12070.6|12033.1|12072.1|12034.6|12072.1|12034.6|12070.6|12033.1|0
1645511790000|2022-02-22 06:36:30|12071.6|12034.1|12071.6|12034.1|12071.6|12034.1|12071.6|12034.1|0
1645511800000|2022-02-22 06:36:40|12075.5|12038|12075.5|12038|12075.5|12038|12075.5|12038|0
1645511810000|2022-02-22 06:36:50|12072.6|12035.1|12070.6|12033.1|12075|12037.5|12070.6|12033.1|0
1645511820000|2022-02-22 06:37:00|12071.1|12033.6|12071.1|12033.6|12071.1|12033.6|12071.1|12033.6|0
1645511870000|2022-02-22 06:37:50|12073.1|12035.6|12073.1|12035.6|12073.1|12035.6|12073.1|12035.6|0
1645511880000|2022-02-22 06:38:00|12073.5|12036|12073.5|12036|12073.5|12036|12073.5|12036|0
1645511940000|2022-02-22 06:39:00|12074|12036.5|12074|12036.5|12074|12036.5|12074|12036.5|0
1645511980000|2022-02-22 06:39:40|12073.5|12036|12071.6|12034.1|12073.5|12036|12071.6|12034.1|0
1645512010000|2022-02-22 06:40:10|12069.6|12032.1|12069.6|12032.1|12069.6|12032.1|12069.6|12032.1|0
1645512020000|2022-02-22 06:40:20|12071.1|12033.6|12071.1|12033.6|12071.1|12033.6|12071.1|12033.6|0
1645512060000|2022-02-22 06:41:00|12071.6|12034.1|12070.1|12032.6|12071.6|12034.1|12070.1|12032.6|0
1645512070000|2022-02-22 06:41:10|12069.6|12032.1|12069.6|12032.1|12069.6|12032.1|12069.6|12032.1|0
1645512140000|2022-02-22 06:42:20|12069.7|12032.2|12069.7|12032.2|12069.7|12032.2|12069.7|12032.2|0
1645512170000|2022-02-22 06:42:50|||||||||1
1645512190000|2022-02-22 06:43:10|12067.7|12030.2|12067.6|12030.1|12067.7|12030.2|12067.6|12030.1|2
1645512250000|2022-02-22 06:44:10|12071.1|12033.6|12072.1|12034.6|12072.6|12035.1|12070.6|12033.1|0
1645512260000|2022-02-22 06:44:20|12074.5|12037|12072.6|12035.1|12074.5|12037|12072.6|12035.1|0
1645512270000|2022-02-22 06:44:30|12074.5|12037|12074.5|12037|12074.5|12037|12074.5|12037|0
1645512280000|2022-02-22 06:44:40|12072.6|12035.1|12072.6|12035.1|12072.6|12035.1|12072.6|12035.1|0
1645512310000|2022-02-22 06:45:10|12074.1|12036.6|12074.1|12036.6|12074.1|12036.6|12074.1|12036.6|0
1645512330000|2022-02-22 06:45:30|12075.6|12038.1|12075.6|12038.1|12075.6|12038.1|12075.6|12038.1|0
1645512450000|2022-02-22 06:47:30|12072.1|12034.6|12072.1|12034.6|12072.1|12034.6|12072.1|12034.6|0
1645512480000|2022-02-22 06:48:00|12071.6|12034.1|12071.6|12034.1|12071.6|12034.1|12071.6|12034.1|0
1645512530000|2022-02-22 06:48:50|12069.1|12031.6|12069.1|12031.6|12069.1|12031.6|12069.1|12031.6|1
1645512540000|2022-02-22 06:49:00|12069.6|12032.1|12069.6|12032.1|12069.6|12032.1|12069.6|12032.1|0
1645512550000|2022-02-22 06:49:10|12068.6|12031.1|12068.6|12031.1|12068.6|12031.1|12068.6|12031.1|0
1645512570000|2022-02-22 06:49:30|12064.6|12027.1|12064.6|12027.1|12064.6|12027.1|12064.6|12027.1|0
1645512660000|2022-02-22 06:51:00|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|0
1645512670000|2022-02-22 06:51:10|12062.6|12025.1|12062.6|12025.1|12062.6|12025.1|12062.6|12025.1|0
1645512700000|2022-02-22 06:51:40|12065.6|12028.1|12065.6|12028.1|12065.6|12028.1|12065.6|12028.1|0
1645512720000|2022-02-22 06:52:00|12063.6|12026.1|12063.6|12026.1|12063.6|12026.1|12063.6|12026.1|0
1645512730000|2022-02-22 06:52:10|12065.6|12028.1|12065.6|12028.1|12065.6|12028.1|12065.6|12028.1|0
1645512750000|2022-02-22 06:52:30|12066.6|12029.1|12066.6|12029.1|12066.6|12029.1|12066.6|12029.1|0
1645512820000|2022-02-22 06:53:40|12069.6|12032.1|12069.6|12032.1|12069.6|12032.1|12069.6|12032.1|0
1645512950000|2022-02-22 06:55:50|12071.6|12034.1|12071.6|12034.1|12071.6|12034.1|12071.6|12034.1|0
1645512960000|2022-02-22 06:56:00|12073.5|12036|12074.5|12037|12074.5|12037|12073.5|12036|0
1645512970000|2022-02-22 06:56:10|12075|12037.5|12068.6|12031.1|12075|12037.5|12068.6|12031.1|0
1645512980000|2022-02-22 06:56:20|12073.5|12036|12074.5|12037|12074.5|12037|12073.5|12036|0
1645512990000|2022-02-22 06:56:30|12074|12036.5|12070.1|12032.6|12074|12036.5|12070.1|12032.6|0
1645513030000|2022-02-22 06:57:10|12067.6|12030.1|12067.6|12030.1|12067.6|12030.1|12067.6|12030.1|0
1645513050000|2022-02-22 06:57:30|12065.1|12027.6|12065.1|12027.6|12065.1|12027.6|12065.1|12027.6|0
1645513110000|2022-02-22 06:58:30|12066.6|12029.1|12066.6|12029.1|12066.6|12029.1|12066.6|12029.1|0
1645513150000|2022-02-22 06:59:10|12066.1|12028.6|12066.1|12028.6|12066.1|12028.6|12066.1|12028.6|0
1645513180000|2022-02-22 06:59:40|12060.6|12023.1|12060.6|12023.1|12060.6|12023.1|12060.6|12023.1|0
1645513200000|2022-02-22 07:00:00|12062.6|12025.1|12062.6|12025.1|12062.6|12025.1|12062.6|12025.1|0
1645513210000|2022-02-22 07:00:10|12062.1|12024.6|12062.1|12024.6|12062.1|12024.6|12062.1|12024.6|0
1645513220000|2022-02-22 07:00:20|12052.2|12014.7|12050.7|12013.2|12052.2|12014.7|12050.7|12013.2|0
1645513270000|2022-02-22 07:01:10|12052.2|12014.7|12052.2|12014.7|12052.2|12014.7|12052.2|12014.7|0
1645513280000|2022-02-22 07:01:20|12052.7|12015.2|12052.7|12015.2|12052.7|12015.2|12052.7|12015.2|0
1645513320000|2022-02-22 07:02:00|12052.2|12014.7|12052.2|12014.7|12052.2|12014.7|12052.2|12014.7|0
1645513330000|2022-02-22 07:02:10|12054.7|12017.2|12054.2|12016.7|12054.7|12017.2|12054.2|12016.7|0
1645513350000|2022-02-22 07:02:30|12054.7|12017.2|12054.7|12017.2|12054.7|12017.2|12054.7|12017.2|0
1645513410000|2022-02-22 07:03:30|12055.7|12018.2|12055.2|12017.7|12055.7|12018.2|12054.7|12017.2|0
1645513420000|2022-02-22 07:03:40|12054.7|12017.2|12054.7|12017.2|12054.7|12017.2|12054.7|12017.2|0
1645513440000|2022-02-22 07:04:00|12055.2|12017.7|12055.2|12017.7|12055.7|12018.2|12054.7|12017.2|0
1645513450000|2022-02-22 07:04:10|12060.1|12022.6|12060.1|12022.6|12060.1|12022.6|12060.1|12022.6|0
1645513470000|2022-02-22 07:04:30|12061.1|12023.6|12061.1|12023.6|12061.1|12023.6|12061.1|12023.6|0
1645513480000|2022-02-22 07:04:40|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|0
1645513510000|2022-02-22 07:05:10|12066.6|12029.1|12066.6|12029.1|12066.6|12029.1|12066.6|12029.1|0
1645513560000|2022-02-22 07:06:00|12062.6|12025.1|12062.6|12025.1|12062.6|12025.1|12062.6|12025.1|0
1645513570000|2022-02-22 07:06:10|12056.2|12018.7|12056.2|12018.7|12056.2|12018.7|12056.2|12018.7|0
1645513630000|2022-02-22 07:07:10|12056.7|12019.2|12056.7|12019.2|12056.7|12019.2|12056.7|12019.2|0
1645513650000|2022-02-22 07:07:30|12057.7|12020.2|12057.7|12020.2|12057.7|12020.2|12057.7|12020.2|0
1645513690000|2022-02-22 07:08:10|||||||||5
1645513720000|2022-02-22 07:08:40|12062.1|12024.6|12062.1|12024.6|12062.1|12024.6|12062.1|12024.6|0
1645513740000|2022-02-22 07:09:00|12060.1|12022.6|12060.1|12022.6|12060.1|12022.6|12060.1|12022.6|0
1645513750000|2022-02-22 07:09:10|12060.6|12023.1|12060.6|12023.1|12060.6|12023.1|12060.6|12023.1|0
1645513800000|2022-02-22 07:10:00|12061.6|12024.1|12061.6|12024.1|12061.6|12024.1|12061.6|12024.1|0
1645513810000|2022-02-22 07:10:10|12060.6|12023.1|12060.6|12023.1|12060.6|12023.1|12060.6|12023.1|0
1645513840000|2022-02-22 07:10:40|12063.1|12025.6|12063.1|12025.6|12063.1|12025.6|12063.1|12025.6|0
1645513870000|2022-02-22 07:11:10|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|0
1645513920000|2022-02-22 07:12:00|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|0
1645513930000|2022-02-22 07:12:10|12057.7|12020.2|12057.7|12020.2|12057.7|12020.2|12057.7|12020.2|0
1645513960000|2022-02-22 07:12:40|12059.6|12022.1|12059.6|12022.1|12059.6|12022.1|12059.6|12022.1|0
1645513990000|2022-02-22 07:13:10|12063.6|12026.1|12063.6|12026.1|12063.6|12026.1|12063.6|12026.1|0
1645514050000|2022-02-22 07:14:10|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|0
1645514070000|2022-02-22 07:14:30|12065.1|12027.6|12065.1|12027.6|12065.1|12027.6|12065.1|12027.6|0
1645514090000|2022-02-22 07:14:50|12064.6|12027.1|12064.6|12027.1|12064.6|12027.1|12064.6|12027.1|0
1645514100000|2022-02-22 07:15:00|12060.1|12022.6|12060.1|12022.6|12060.1|12022.6|12060.1|12022.6|0
1645514110000|2022-02-22 07:15:10|12057.1|12019.6|12057.1|12019.6|12057.1|12019.6|12057.1|12019.6|0
1645514120000|2022-02-22 07:15:20|12057.2|12019.7|12057.2|12019.7|12057.2|12019.7|12057.2|12019.7|0
1645514170000|2022-02-22 07:16:10|12057.7|12020.2|12057.7|12020.2|12057.7|12020.2|12057.7|12020.2|0
1645514290000|2022-02-22 07:18:10|12057.2|12019.7|12057.2|12019.7|12057.2|12019.7|12057.2|12019.7|0
1645514340000|2022-02-22 07:19:00|12055.7|12018.2|12053.2|12015.7|12056.7|12019.2|12053.2|12015.7|0
1645514350000|2022-02-22 07:19:10|12052.7|12015.2|12052.7|12015.2|12052.7|12015.2|12052.7|12015.2|0
1645514400000|2022-02-22 07:20:00|12056.2|12018.7|12056.2|12018.7|12056.2|12018.7|12056.2|12018.7|0
1645514410000|2022-02-22 07:20:10|12058.6|12021.1|12058.6|12021.1|12058.6|12021.1|12058.6|12021.1|0
1645514430000|2022-02-22 07:20:30|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|0
1645514440000|2022-02-22 07:20:40|12061.1|12023.6|12061.1|12023.6|12061.1|12023.6|12061.1|12023.6|0
1645514460000|2022-02-22 07:21:00|12062.6|12025.1|12062.6|12025.1|12062.6|12025.1|12062.6|12025.1|0
1645514470000|2022-02-22 07:21:10|12061.1|12023.6|12061.1|12023.6|12061.1|12023.6|12061.1|12023.6|0
1645514500000|2022-02-22 07:21:40|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|0
1645514710000|2022-02-22 07:25:10|12057.2|12019.7|12057.2|12019.7|12057.2|12019.7|12057.2|12019.7|0
1645514760000|2022-02-22 07:26:00|12056.2|12018.7|12056.2|12018.7|12056.2|12018.7|12056.2|12018.7|0
1645514790000|2022-02-22 07:26:30|12056.7|12019.2|12056.7|12019.2|12056.7|12019.2|12056.7|12019.2|0
1645514810000|2022-02-22 07:26:50|12052.2|12014.7|12052.2|12014.7|12052.2|12014.7|12052.2|12014.7|0
1645514850000|2022-02-22 07:27:30|12055.2|12017.7|12055.2|12017.7|12055.2|12017.7|12055.2|12017.7|0
1645514860000|2022-02-22 07:27:40|12056.7|12019.2|12056.7|12019.2|12056.7|12019.2|12056.7|12019.2|0
1645514880000|2022-02-22 07:28:00|12058.1|12020.6|12058.1|12020.6|12058.1|12020.6|12058.1|12020.6|0
1645514890000|2022-02-22 07:28:10|12061.6|12024.1|12061.6|12024.1|12061.6|12024.1|12061.6|12024.1|0
1645514970000|2022-02-22 07:29:30|12062.6|12025.1|12062.6|12025.1|12062.6|12025.1|12062.6|12025.1|0
1645515000000|2022-02-22 07:30:00|12055.2|12017.7|12054.7|12017.2|12055.2|12017.7|12053.7|12016.2|0
1645515010000|2022-02-22 07:30:10|12053.7|12016.2|12053.7|12016.2|12053.7|12016.2|12053.7|12016.2|0
1645515050000|2022-02-22 07:30:50|12054.7|12017.2|12054.7|12017.2|12054.7|12017.2|12054.7|12017.2|0
1645515060000|2022-02-22 07:31:00|12056.2|12018.7|12056.2|12018.7|12056.2|12018.7|12056.2|12018.7|0
1645515090000|2022-02-22 07:31:30|12056.4|12018.9|12056.4|12018.9|12056.4|12018.9|12056.4|12018.9|0
1645515130000|2022-02-22 07:32:10|12056.9|12019.4|12056.9|12019.4|12056.9|12019.4|12056.9|12019.4|0
1645515160000|2022-02-22 07:32:40|12057.4|12019.9|12057.4|12019.9|12057.4|12019.9|12057.4|12019.9|0
1645515190000|2022-02-22 07:33:10|12055.4|12017.9|12055.4|12017.9|12055.4|12017.9|12055.4|12017.9|0
1645515230000|2022-02-22 07:33:50|12052.9|12015.4|12052.9|12015.4|12052.9|12015.4|12052.9|12015.4|0
1645515260000|2022-02-22 07:34:20|12050.4|12012.9|12050.4|12012.9|12050.4|12012.9|12050.4|12012.9|0
1645515280000|2022-02-22 07:34:40|12050.9|12013.4|12050.9|12013.4|12050.9|12013.4|12050.9|12013.4|0
1645515300000|2022-02-22 07:35:00|12051.4|12013.9|12049.4|12011.9|12051.4|12013.9|12049.4|12011.9|0
1645515310000|2022-02-22 07:35:10|12050.4|12012.9|12050.4|12012.9|12050.4|12012.9|12050.4|12012.9|0
1645515340000|2022-02-22 07:35:40|12051.9|12014.4|12051.9|12014.4|12051.9|12014.4|12051.9|12014.4|2
1645515350000|2022-02-22 07:35:50|12053.9|12016.4|12053.9|12016.4|12053.9|12016.4|12053.9|12016.4|1
1645515370000|2022-02-22 07:36:10|12055.9|12018.4|12055.9|12018.4|12055.9|12018.4|12055.9|12018.4|2
1645515380000|2022-02-22 07:36:20|||||||||4
1645515410000|2022-02-22 07:36:50|12050.4|12012.9|12049.9|12012.4|12050.4|12012.9|12049.9|12012.4|0
1645515430000|2022-02-22 07:37:10|12048.9|12011.4|12048.9|12011.4|12048.9|12011.4|12048.9|12011.4|0
1645515440000|2022-02-22 07:37:20|12047.4|12009.9|12047.9|12010.4|12048.4|12010.9|12047.4|12009.9|0
1645515450000|2022-02-22 07:37:30|12047.2|12009.7|12047.2|12009.7|12047.2|12009.7|12047.2|12009.7|1
1645515490000|2022-02-22 07:38:10|12047.7|12010.2|12047.7|12010.2|12047.7|12010.2|12047.7|12010.2|0
1645515520000|2022-02-22 07:38:40|12046.7|12009.2|12046.7|12009.2|12046.7|12009.2|12046.7|12009.2|0
1645515530000|2022-02-22 07:38:50|12043.7|12006.2|12044.7|12007.2|12044.7|12007.2|12043.7|12006.2|0
1645515550000|2022-02-22 07:39:10|12041.2|12003.7|12041.2|12003.7|12042.2|12004.7|12041.2|12003.7|0
1645515560000|2022-02-22 07:39:20|12042.2|12004.7|12042.2|12004.7|12042.2|12004.7|12042.2|12004.7|0
1645515600000|2022-02-22 07:40:00|12040.7|12003.2|12037.7|12000.2|12040.7|12003.2|12037.2|11999.7|0
1645515620000|2022-02-22 07:40:20|12032.7|11995.2|12032.2|11994.7|12036.2|11998.7|12032.2|11994.7|0
1645515640000|2022-02-22 07:40:40|12032.3|11994.8|12033.7|11996.2|12033.7|11996.2|12032.3|11994.8|0
1645515650000|2022-02-22 07:40:50|12034.2|11996.7|12034.2|11996.7|12034.2|11996.7|12034.2|11996.7|0
1645515660000|2022-02-22 07:41:00|12035.2|11997.7|12036.2|11998.7|12036.2|11998.7|12035.2|11997.7|0
1645515710000|2022-02-22 07:41:50|12035.2|11997.7|12034.7|11997.2|12035.2|11997.7|12034.7|11997.2|0
1645515720000|2022-02-22 07:42:00|12033.2|11995.7|12031.7|11994.2|12033.7|11996.2|12031.7|11994.2|0
1645515740000|2022-02-22 07:42:20|12034.7|11997.2|12034.7|11997.2|12034.7|11997.2|12034.7|11997.2|0
1645515760000|2022-02-22 07:42:40|12035.2|11997.7|12031.7|11994.2|12036.2|11998.7|12031.2|11993.7|0
1645515770000|2022-02-22 07:42:50|12030.7|11993.2|12031.7|11994.2|12031.7|11994.2|12030.7|11993.2|0
1645515780000|2022-02-22 07:43:00|12032.2|11994.7|12033.7|11996.2|12033.7|11996.2|12032.2|11994.7|0
1645515790000|2022-02-22 07:43:10|12032.2|11994.7|12032.2|11994.7|12032.2|11994.7|12032.2|11994.7|0
1645515810000|2022-02-22 07:43:30|12031.2|11993.7|12031.7|11994.2|12031.7|11994.2|12030.8|11993.3|0
1645515820000|2022-02-22 07:43:40|12031.8|11994.3|12034.2|11996.7|12034.7|11997.2|12031.8|11994.3|0
1645515830000|2022-02-22 07:43:50|12035.7|11998.2|12035.7|11998.2|12035.7|11998.2|12035.7|11998.2|0
1645515870000|2022-02-22 07:44:30|12032.7|11995.2|12032.7|11995.2|12032.7|11995.2|12032.7|11995.2|0
1645515890000|2022-02-22 07:44:50|12032.2|11994.7|12032.2|11994.7|12032.2|11994.7|12032.2|11994.7|0
1645515900000|2022-02-22 07:45:00|12030.2|11992.7|12032.7|11995.2|12032.7|11995.2|12030.2|11992.7|0
1645515920000|2022-02-22 07:45:20|12031.7|11994.2|12031.7|11994.2|12031.7|11994.2|12031.7|11994.2|0
1645515950000|2022-02-22 07:45:50|12031.8|11994.3|12033.7|11996.2|12033.7|11996.2|12031.8|11994.3|0
1645515970000|2022-02-22 07:46:10|12034.2|11996.7|12033.7|11996.2|12034.2|11996.7|12033.7|11996.2|0
1645515980000|2022-02-22 07:46:20|12034.7|11997.2|12033.7|11996.2|12034.7|11997.2|12033.7|11996.2|0
1645515990000|2022-02-22 07:46:30|12031.2|11993.7|12032.2|11994.7|12032.2|11994.7|12031.2|11993.7|0
1645516000000|2022-02-22 07:46:40|12031.7|11994.2|12030.2|11992.7|12031.7|11994.2|12030.2|11992.7|0
1645516040000|2022-02-22 07:47:20|12033.7|11996.2|12033.7|11996.2|12033.7|11996.2|12033.7|11996.2|0
1645516080000|2022-02-22 07:48:00|12031.7|11994.2|12031.7|11994.2|12031.7|11994.2|12031.7|11994.2|0
1645516100000|2022-02-22 07:48:20|12031.2|11993.7|12032.2|11994.7|12032.2|11994.7|12031.2|11993.7|0
1645516150000|2022-02-22 07:49:10|12031.7|11994.2|12031.7|11994.2|12031.7|11994.2|12031.7|11994.2|0
1645516170000|2022-02-22 07:49:30|12032.2|11994.7|12032.2|11994.7|12032.2|11994.7|12032.2|11994.7|0
1645516240000|2022-02-22 07:50:40|12031.7|11994.2|12031.7|11994.2|12031.7|11994.2|12031.7|11994.2|0
1645516260000|2022-02-22 07:51:00|12030.2|11992.7|12030.2|11992.7|12030.2|11992.7|12030.2|11992.7|0
1645516270000|2022-02-22 07:51:10|12029.7|11992.2|12029.2|11991.7|12029.7|11992.2|12029.2|11991.7|0
1645516320000|2022-02-22 07:52:00|12029.3|11991.8|12034.2|11996.7|12034.2|11996.7|12029.3|11991.8|0
1645516330000|2022-02-22 07:52:10|12031.7|11994.2|12034.2|11996.7|12034.2|11996.7|12031.7|11994.2|0
1645516360000|2022-02-22 07:52:40|12032.7|11995.2|12032.7|11995.2|12032.7|11995.2|12032.7|11995.2|0
1645516380000|2022-02-22 07:53:00|12036.2|11998.7|12036.2|11998.7|12036.2|11998.7|12036.2|11998.7|0
1645516450000|2022-02-22 07:54:10|12037.2|11999.7|12037.2|11999.7|12037.2|11999.7|12037.2|11999.7|0
1645516500000|2022-02-22 07:55:00|12041.2|12003.7|12041.7|12004.2|12041.7|12004.2|12041.2|12003.7|0
1645516510000|2022-02-22 07:55:10|12039.7|12002.2|12041.2|12003.7|12041.2|12003.7|12039.2|12001.7|0
1645516520000|2022-02-22 07:55:20|12039.2|12001.7|12039.2|12001.7|12039.2|12001.7|12039.2|12001.7|0
1645516530000|2022-02-22 07:55:30|12034.7|11997.2|12034.7|11997.2|12034.7|11997.2|12034.7|11997.2|0
1645516540000|2022-02-22 07:55:40|12035.2|11997.7|12035.2|11997.7|12035.2|11997.7|12035.2|11997.7|0
1645516550000|2022-02-22 07:55:50|12035.7|11998.2|12037.2|11999.7|12037.2|11999.7|12035.7|11998.2|0
1645516590000|2022-02-22 07:56:30|12036.7|11999.2|12036.7|11999.2|12036.7|11999.2|12036.7|11999.2|0
1645516610000|2022-02-22 07:56:50|12034.7|11997.2|12034.7|11997.2|12034.7|11997.2|12034.2|11996.7|0
1645516620000|2022-02-22 07:57:00|12034.2|11996.7|12031.2|11993.7|12034.7|11997.2|12030.7|11993.2|0
1645516660000|2022-02-22 07:57:40|12032.2|11994.7|12032.2|11994.7|12032.2|11994.7|12032.2|11994.7|0
1645516680000|2022-02-22 07:58:00|12031.7|11994.2|12033.2|11995.7|12036.7|11999.2|12031.7|11994.2|0
1645516690000|2022-02-22 07:58:10|12031.7|11994.2|12031.7|11994.2|12031.7|11994.2|12031.7|11994.2|0
1645516710000|2022-02-22 07:58:30|12031.2|11993.7|12031.2|11993.7|12031.2|11993.7|12031.2|11993.7|0
1645516730000|2022-02-22 07:58:50|12032.2|11994.7|12032.2|11994.7|12032.2|11994.7|12032.2|11994.7|0
1645516740000|2022-02-22 07:59:00|12033.2|11995.7|12034.7|11997.2|12038.7|12001.2|12033.2|11995.7|0
1645516750000|2022-02-22 07:59:10|12038.2|12000.7|12038.2|12000.7|12038.2|12000.7|12038.2|12000.7|0
1645516800000|2022-02-22 08:00:00|12038.7|12001.2|12039.2|12001.7|12039.2|12001.7|12036.7|11999.2|0
1645516860000|2022-02-22 08:01:00|12036.7|11999.2|12040.7|12003.2|12041.2|12003.7|12036.7|11999.2|0
1645516870000|2022-02-22 08:01:10|12040.2|12002.7|12040.2|12002.7|12041.2|12003.7|12039.7|12002.2|0
1645516880000|2022-02-22 08:01:20|12039.7|12002.2|12040.2|12002.7|12040.7|12003.2|12039.7|12002.2|0
1645516890000|2022-02-22 08:01:30|12041.2|12003.7|12039.7|12002.2|12041.2|12003.7|12039.7|12002.2|0
1645516900000|2022-02-22 08:01:40|12039.2|12001.7|12039.2|12001.7|12039.2|12001.7|12039.2|12001.7|0
1645516920000|2022-02-22 08:02:00|12041.2|12003.7|12041.2|12003.7|12041.2|12003.7|12039.2|12001.7|0
1645516950000|2022-02-22 08:02:30|12041.7|12004.2|12041.7|12004.2|12041.7|12004.2|12041.7|12004.2|0
1645516960000|2022-02-22 08:02:40|12040.2|12002.7|12039.7|12002.2|12040.2|12002.7|12039.7|12002.2|0
1645516980000|2022-02-22 08:03:00|12040.7|12003.2|12041.7|12004.2|12041.7|12004.2|12039.2|12001.7|0
1645516990000|2022-02-22 08:03:10|12042.2|12004.7|12042.2|12004.7|12042.2|12004.7|12042.2|12004.7|0
1645517020000|2022-02-22 08:03:40|12043.2|12005.7|12040.7|12003.2|12043.2|12005.7|12040.7|12003.2|0
1645517050000|2022-02-22 08:04:10|12041.2|12003.7|12041.2|12003.7|12041.2|12003.7|12041.2|12003.7|0
1645517060000|2022-02-22 08:04:20|12039.2|12001.7|12041.2|12003.7|12041.2|12003.7|12039.2|12001.7|0
1645517110000|2022-02-22 08:05:10|12042.2|12004.7|12042.2|12004.7|12042.2|12004.7|12042.2|12004.7|0
1645517130000|2022-02-22 08:05:30|12042.7|12005.2|12042.7|12005.2|12042.7|12005.2|12042.7|12005.2|0
1645517140000|2022-02-22 08:05:40|12042.2|12004.7|12042.2|12004.7|12042.2|12004.7|12042.2|12004.7|0
1645517160000|2022-02-22 08:06:00|12044.7|12007.2|12044.7|12007.2|12044.7|12007.2|12044.7|12007.2|0
1645517170000|2022-02-22 08:06:10|12041.7|12004.2|12043.2|12005.7|12043.2|12005.7|12041.7|12004.2|0
1645517190000|2022-02-22 08:06:30|12041.7|12004.2|12041.2|12003.7|12043.2|12005.7|12041.2|12003.7|0
1645517200000|2022-02-22 08:06:40|12040.7|12003.2|12040.7|12003.2|12040.7|12003.2|12040.7|12003.2|0
1645517210000|2022-02-22 08:06:50|12035.7|11998.2|12034.7|11997.2|12035.7|11998.2|12034.7|11997.2|0
1645517230000|2022-02-22 08:07:10|12035.2|11997.7|12035.2|11997.7|12035.2|11997.7|12035.2|11997.7|0
1645517280000|2022-02-22 08:08:00|12034.7|11997.2|12034.7|11997.2|12034.7|11997.2|12034.7|11997.2|0
1645517330000|2022-02-22 08:08:50|12038.7|12001.2|12038.7|12001.2|12038.7|12001.2|12038.7|12001.2|0
1645517350000|2022-02-22 08:09:10|12040.2|12002.7|12040.2|12002.7|12040.2|12002.7|12040.2|12002.7|0
1645517370000|2022-02-22 08:09:30|12041.2|12003.7|12041.2|12003.7|12041.2|12003.7|12041.2|12003.7|0
1645517380000|2022-02-22 08:09:40|12040.2|12002.7|12040.2|12002.7|12040.2|12002.7|12040.2|12002.7|0
1645517470000|2022-02-22 08:11:10|12041.2|12003.7|12041.2|12003.7|12041.2|12003.7|12041.2|12003.7|0
1645517490000|2022-02-22 08:11:30|12043.2|12005.7|12043.2|12005.7|12043.2|12005.7|12043.2|12005.7|0
1645517520000|2022-02-22 08:12:00|12043.7|12006.2|12046.2|12008.7|12046.2|12008.7|12043.7|12006.2|0
1645517530000|2022-02-22 08:12:10|12045.2|12007.7|12045.2|12007.7|12045.2|12007.7|12045.2|12007.7|0
1645517540000|2022-02-22 08:12:20|12046.7|12009.2|12046.7|12009.2|12046.7|12009.2|12046.7|12009.2|0
1645517550000|2022-02-22 08:12:30|12047.7|12010.2|12046.2|12008.7|12047.7|12010.2|12046.2|12008.7|0
1645517560000|2022-02-22 08:12:40|12048.7|12011.2|12048.7|12011.2|12048.7|12011.2|12048.7|12011.2|0
1645517590000|2022-02-22 08:13:10|12049.2|12011.7|12049.2|12011.7|12049.2|12011.7|12049.2|12011.7|0
1645517600000|2022-02-22 08:13:20|12043.7|12006.2|12043.7|12006.2|12043.7|12006.2|12043.7|12006.2|0
1645517700000|2022-02-22 08:15:00|12042.2|12004.7|12042.2|12004.7|12042.2|12004.7|12042.2|12004.7|0
1645517710000|2022-02-22 08:15:10|12041.2|12003.7|12041.2|12003.7|12041.2|12003.7|12041.2|12003.7|0
1645517720000|2022-02-22 08:15:20|12040.2|12002.7|12040.2|12002.7|12040.2|12002.7|12040.2|12002.7|0
1645517740000|2022-02-22 08:15:40|12038.2|12000.7|12039.7|12002.2|12039.7|12002.2|12038.2|12000.7|0
1645517760000|2022-02-22 08:16:00|12039.2|12001.7|12040.2|12002.7|12040.2|12002.7|12039.2|12001.7|0
1645517770000|2022-02-22 08:16:10|12036.2|11998.7|12036.2|11998.7|12036.7|11999.2|12036.2|11998.7|0
1645517790000|2022-02-22 08:16:30|12034.7|11997.2|12036.7|11999.2|12036.7|11999.2|12034.7|11997.2|0
1645517800000|2022-02-22 08:16:40|12037.2|11999.7|12036.2|11998.7|12037.2|11999.7|12036.2|11998.7|0
1645517810000|2022-02-22 08:16:50|12035.2|11997.7|12033.7|11996.2|12035.2|11997.7|12033.7|11996.2|0
1645517830000|2022-02-22 08:17:10|12034.2|11996.7|12034.2|11996.7|12034.2|11996.7|12034.2|11996.7|0
1645517850000|2022-02-22 08:17:30|12033.7|11996.2|12033.7|11996.2|12033.7|11996.2|12033.7|11996.2|2
1645517880000|2022-02-22 08:18:00|12033.2|11995.7|12033.7|11996.2|12033.7|11996.2|12033.2|11995.7|0
1645517920000|2022-02-22 08:18:40|12034.2|11996.7|12034.2|11996.7|12034.2|11996.7|12034.2|11996.7|0
1645518000000|2022-02-22 08:20:00|12038.2|12000.7|12037.7|12000.2|12038.2|12000.7|12037.7|12000.2|0
1645518010000|2022-02-22 08:20:10|12038.2|12000.7|12038.2|12000.7|12038.2|12000.7|12038.2|12000.7|0
1645518020000|2022-02-22 08:20:20|12040.2|12002.7|12040.2|12002.7|12040.2|12002.7|12040.2|12002.7|0
1645518030000|2022-02-22 08:20:30|12040.7|12003.2|12040.7|12003.2|12040.7|12003.2|12040.7|12003.2|0
1645518040000|2022-02-22 08:20:40|12038.2|12000.7|12038.2|12000.7|12038.2|12000.7|12038.2|12000.7|0
1645518060000|2022-02-22 08:21:00|12042.2|12004.7|12042.2|12004.7|12042.2|12004.7|12042.2|12004.7|0
1645518070000|2022-02-22 08:21:10|12042.7|12005.2|12043.2|12005.7|12043.2|12005.7|12042.7|12005.2|0
1645518080000|2022-02-22 08:21:20|12042.7|12005.2|12042.7|12005.2|12042.7|12005.2|12042.7|12005.2|0
1645518090000|2022-02-22 08:21:30|12043.2|12005.7|12043.2|12005.7|12043.2|12005.7|12042.7|12005.2|0
1645518100000|2022-02-22 08:21:40|12042.7|12005.2|12042.7|12005.2|12042.7|12005.2|12042.7|12005.2|0
1645518110000|2022-02-22 08:21:50|12038.2|12000.7|12038.7|12001.2|12038.7|12001.2|12038.2|12000.7|0
1645518120000|2022-02-22 08:22:00|12037.2|11999.7|12037.2|11999.7|12037.2|11999.7|12037.2|11999.7|0
1645518130000|2022-02-22 08:22:10|12036.7|11999.2|12034.2|11996.7|12036.7|11999.2|12034.2|11996.7|0
1645518140000|2022-02-22 08:22:20|12034.7|11997.2|12034.7|11997.2|12034.7|11997.2|12034.7|11997.2|0
1645518160000|2022-02-22 08:22:40|12036.2|11998.7|12036.2|11998.7|12036.2|11998.7|12036.2|11998.7|0
1645518230000|2022-02-22 08:23:50|12038.2|12000.7|12038.2|12000.7|12038.2|12000.7|12038.2|12000.7|0
1645518310000|2022-02-22 08:25:10|12039.2|12001.7|12039.2|12001.7|12039.2|12001.7|12039.2|12001.7|0
1645518380000|2022-02-22 08:26:20|12038.2|12000.7|12038.2|12000.7|12039.2|12001.7|12038.2|12000.7|0
1645518390000|2022-02-22 08:26:30|12037.7|12000.2|12038.2|12000.7|12038.2|12000.7|12037.7|12000.2|0
1645518410000|2022-02-22 08:26:50|12037.2|11999.7|12038.2|12000.7|12038.2|12000.7|12037.2|11999.7|0
1645518430000|2022-02-22 08:27:10|12038.7|12001.2|12038.7|12001.2|12038.7|12001.2|12038.7|12001.2|0
1645518450000|2022-02-22 08:27:30|12039.2|12001.7|12038.2|12000.7|12039.2|12001.7|12037.2|11999.7|0
1645518480000|2022-02-22 08:28:00|12039.2|12001.7|12039.2|12001.7|12039.2|12001.7|12039.2|12001.7|0
1645518490000|2022-02-22 08:28:10|12038.7|12001.2|12038.7|12001.2|12038.7|12001.2|12038.7|12001.2|0
1645518500000|2022-02-22 08:28:20|12039.7|12002.2|12039.7|12002.2|12039.7|12002.2|12039.7|12002.2|0
1645518510000|2022-02-22 08:28:30|12041.2|12003.7|12040.7|12003.2|12041.2|12003.7|12040.7|12003.2|0
1645518540000|2022-02-22 08:29:00|12040.2|12002.7|12041.7|12004.2|12042.2|12004.7|12040.2|12002.7|0
1645518550000|2022-02-22 08:29:10|12041.2|12003.7|12041.7|12004.2|12041.7|12004.2|12041.2|12003.7|0
1645518590000|2022-02-22 08:29:50|12041.2|12003.7|12041.2|12003.7|12042.2|12004.7|12041.2|12003.7|0
1645518600000|2022-02-22 08:30:00|12042.2|12004.7|12042.7|12005.2|12042.7|12005.2|12041.7|12004.2|0
1645518660000|2022-02-22 08:31:00|12043.7|12006.2|12044.7|12007.2|12044.7|12007.2|12043.7|12006.2|0
1645518670000|2022-02-22 08:31:10|12044.2|12006.7|12044.2|12006.7|12044.2|12006.7|12044.2|12006.7|0
1645518690000|2022-02-22 08:31:30|12043.7|12006.2|12044.7|12007.2|12044.7|12007.2|12043.7|12006.2|0
1645518700000|2022-02-22 08:31:40|12044.2|12006.7|12044.2|12006.7|12044.2|12006.7|12044.2|12006.7|0
1645518720000|2022-02-22 08:32:00|12043.7|12006.2|12043.7|12006.2|12043.7|12006.2|12043.7|12006.2|0
1645518730000|2022-02-22 08:32:10|12044.7|12007.2|12044.7|12007.2|12044.7|12007.2|12044.7|12007.2|0
1645518750000|2022-02-22 08:32:30|12047.2|12009.7|12047.2|12009.7|12047.2|12009.7|12047.2|12009.7|0
1645518760000|2022-02-22 08:32:40|12046.7|12009.2|12046.7|12009.2|12046.7|12009.2|12046.7|12009.2|0
1645518770000|2022-02-22 08:32:50|12047.7|12010.2|12047.7|12010.2|12047.7|12010.2|12047.7|12010.2|0
1645518780000|2022-02-22 08:33:00|12046.7|12009.2|12049.7|12012.2|12049.7|12012.2|12046.7|12009.2|0
1645518800000|2022-02-22 08:33:20|12050.2|12012.7|12053.6|12016.1|12054.6|12017.1|12050.2|12012.7|0
1645518810000|2022-02-22 08:33:30|12054.1|12016.6|12053.6|12016.1|12054.1|12016.6|12053.6|12016.1|0
1645518820000|2022-02-22 08:33:40|12055.1|12017.6|12055.1|12017.6|12055.1|12017.6|12055.1|12017.6|0
1645518840000|2022-02-22 08:34:00|12058.1|12020.6|12058.1|12020.6|12058.1|12020.6|12058.1|12020.6|0
1645518850000|2022-02-22 08:34:10|12058.6|12021.1|12058.6|12021.1|12058.6|12021.1|12058.6|12021.1|0
1645518870000|2022-02-22 08:34:30|12056.6|12019.1|12056.6|12019.1|12056.6|12019.1|12056.6|12019.1|0
1645518890000|2022-02-22 08:34:50|12053.6|12016.1|12054.6|12017.1|12054.6|12017.1|12053.6|12016.1|0
1645518900000|2022-02-22 08:35:00|12053.6|12016.1|12053.6|12016.1|12053.6|12016.1|12052.6|12015.1|0
1645518920000|2022-02-22 08:35:20|12051.7|12014.2|12051.7|12014.2|12051.7|12014.2|12051.7|12014.2|0
1645518940000|2022-02-22 08:35:40|12051.6|12014.1|12051.6|12014.1|12051.6|12014.1|12051.6|12014.1|0
1645518960000|2022-02-22 08:36:00|12052.6|12015.1|12052.6|12015.1|12052.6|12015.1|12052.6|12015.1|0
1645518970000|2022-02-22 08:36:10|12055.1|12017.6|12053.6|12016.1|12055.1|12017.6|12053.6|12016.1|0
1645519000000|2022-02-22 08:36:40|12055.1|12017.6|12055.1|12017.6|12055.1|12017.6|12055.1|12017.6|0
1645519010000|2022-02-22 08:36:50|12052.1|12014.6|12052.1|12014.6|12052.1|12014.6|12052.1|12014.6|0
1645519020000|2022-02-22 08:37:00|12051.6|12014.1|12051.6|12014.1|12051.6|12014.1|12051.6|12014.1|0
1645519050000|2022-02-22 08:37:30|12051.1|12013.6|12051.2|12013.7|12051.2|12013.7|12051.1|12013.6|0
1645519060000|2022-02-22 08:37:40|12051.6|12014.1|12051.6|12014.1|12051.6|12014.1|12051.6|12014.1|0
1645519190000|2022-02-22 08:39:50|12052.2|12014.7|12052.2|12014.7|12052.2|12014.7|12052.2|12014.7|0
1645519200000|2022-02-22 08:40:00|12055.6|12018.1|12055.6|12018.1|12055.6|12018.1|12055.6|12018.1|0
1645519210000|2022-02-22 08:40:10|12056.6|12019.1|12056.6|12019.1|12056.6|12019.1|12056.6|12019.1|0
1645519230000|2022-02-22 08:40:30|12054.6|12017.1|12054.6|12017.1|12054.6|12017.1|12054.6|12017.1|0
1645519240000|2022-02-22 08:40:40|12056.1|12018.6|12056.1|12018.6|12056.1|12018.6|12056.1|12018.6|0
1645519260000|2022-02-22 08:41:00|12056.6|12019.1|12056.6|12019.1|12056.6|12019.1|12056.6|12019.1|0
1645519270000|2022-02-22 08:41:10|12055.6|12018.1|12055.6|12018.1|12055.6|12018.1|12055.6|12018.1|0
1645519300000|2022-02-22 08:41:40|12054.6|12017.1|12057.1|12019.6|12057.1|12019.6|12054.6|12017.1|0
1645519380000|2022-02-22 08:43:00|12059.6|12022.1|12059.6|12022.1|12059.6|12022.1|12059.6|12022.1|0
1645519390000|2022-02-22 08:43:10|12057.6|12020.1|12057.6|12020.1|12057.6|12020.1|12057.6|12020.1|0
1645519410000|2022-02-22 08:43:30|12057.1|12019.6|12057.1|12019.6|12057.1|12019.6|12057.1|12019.6|0
1645519510000|2022-02-22 08:45:10|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|0
1645519570000|2022-02-22 08:46:10|12060.6|12023.1|12060.6|12023.1|12060.6|12023.1|12060.6|12023.1|0
1645519620000|2022-02-22 08:47:00|12061.1|12023.6|12061.1|12023.6|12061.1|12023.6|12061.1|12023.6|0
1645519630000|2022-02-22 08:47:10|12063.1|12025.6|12063.1|12025.6|12063.1|12025.6|12063.1|12025.6|0
1645519690000|2022-02-22 08:48:10|12063.6|12026.1|12063.6|12026.1|12063.6|12026.1|12063.6|12026.1|0
1645519750000|2022-02-22 08:49:10|12063.1|12025.6|12063.1|12025.6|12063.1|12025.6|12063.1|12025.6|0
1645519810000|2022-02-22 08:50:10|12062.6|12025.1|12062.6|12025.1|12062.6|12025.1|12062.6|12025.1|0
1645519870000|2022-02-22 08:51:10|12065.6|12028.1|12065.6|12028.1|12065.6|12028.1|12065.6|12028.1|0
1645519930000|2022-02-22 08:52:10|12065.1|12027.6|12065.1|12027.6|12065.1|12027.6|12065.1|12027.6|0
1645519990000|2022-02-22 08:53:10|12061.6|12024.1|12061.6|12024.1|12061.6|12024.1|12061.6|12024.1|0
1645520050000|2022-02-22 08:54:10|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|0
1645520080000|2022-02-22 08:54:40|12057.1|12019.6|12057.1|12019.6|12057.1|12019.6|12057.1|12019.6|0
1645520100000|2022-02-22 08:55:00|12057.6|12020.1|12057.6|12020.1|12057.6|12020.1|12057.6|12020.1|0
1645520120000|2022-02-22 08:55:20|12055.6|12018.1|12055.6|12018.1|12055.6|12018.1|12055.6|12018.1|0
1645520410000|2022-02-22 09:00:10|12059.6|12022.1|12059.6|12022.1|12059.6|12022.1|12059.6|12022.1|0
1645520430000|2022-02-22 09:00:30|12056.6|12019.1|12056.6|12019.1|12056.6|12019.1|12056.6|12019.1|0
1645520460000|2022-02-22 09:01:00|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|0
1645520520000|2022-02-22 09:02:00|12060.1|12022.6|12060.1|12022.6|12060.1|12022.6|12060.1|12022.6|0
1645520550000|2022-02-22 09:02:30|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|0
1645520650000|2022-02-22 09:04:10|12059.6|12022.1|12059.6|12022.1|12059.6|12022.1|12059.6|12022.1|0
1645520670000|2022-02-22 09:04:30|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|0
1645520680000|2022-02-22 09:04:40|12059.6|12022.1|12059.6|12022.1|12059.6|12022.1|12059.6|12022.1|0
1645520700000|2022-02-22 09:05:00|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|0
1645520710000|2022-02-22 09:05:10|12056.6|12019.1|12056.6|12019.1|12056.6|12019.1|12056.6|12019.1|0
1645520730000|2022-02-22 09:05:30|12057.6|12020.1|12057.6|12020.1|12057.6|12020.1|12057.6|12020.1|0
1645520740000|2022-02-22 09:05:40|12058.1|12020.6|12058.1|12020.6|12058.1|12020.6|12058.1|12020.6|0
1645520830000|2022-02-22 09:07:10|12057.6|12020.1|12057.6|12020.1|12057.6|12020.1|12057.6|12020.1|0
1645520890000|2022-02-22 09:08:10|12058.1|12020.6|12058.1|12020.6|12058.1|12020.6|12058.1|12020.6|0
1645520920000|2022-02-22 09:08:40|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|12059.1|12021.6|0
1645520940000|2022-02-22 09:09:00|12059.6|12022.1|12059.6|12022.1|12059.6|12022.1|12059.6|12022.1|0
1645520950000|2022-02-22 09:09:10|12060.6|12023.1|12060.6|12023.1|12060.6|12023.1|12060.6|12023.1|0
1645520970000|2022-02-22 09:09:30|12064.6|12027.1|12064.6|12027.1|12064.6|12027.1|12064.6|12027.1|0
1645520980000|2022-02-22 09:09:40|12069|12031.5|12069|12031.5|12069|12031.5|12069|12031.5|0
1645521010000|2022-02-22 09:10:10|12070.5|12033|12070.5|12033|12070.5|12033|12070.5|12033|0
1645521070000|2022-02-22 09:11:10|12069.5|12032|12069.5|12032|12069.5|12032|12069.5|12032|0
1645521090000|2022-02-22 09:11:30|12070|12032.5|12070|12032.5|12070|12032.5|12070|12032.5|0
1645521120000|2022-02-22 09:12:00|12071|12033.5|12071|12033.5|12071|12033.5|12071|12033.5|0
1645521180000|2022-02-22 09:13:00|12068.5|12031|12068.5|12031|12068.5|12031|12068.5|12031|0
1645521190000|2022-02-22 09:13:10|12069|12031.5|12069|12031.5|12069|12031.5|12069|12031.5|0
1645521220000|2022-02-22 09:13:40|12068.5|12031|12068.5|12031|12068.5|12031|12068.5|12031|0
1645521250000|2022-02-22 09:14:10|12069|12031.5|12069|12031.5|12069|12031.5|12069|12031.5|0
1645521270000|2022-02-22 09:14:30|12066.5|12029|12066.5|12029|12066.5|12029|12066.5|12029|0
1645521280000|2022-02-22 09:14:40|12063.6|12026.1|12063.6|12026.1|12063.6|12026.1|12063.6|12026.1|0
1645521300000|2022-02-22 09:15:00|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|0
1645521310000|2022-02-22 09:15:10|12064.6|12027.1|12064.6|12027.1|12064.6|12027.1|12064.6|12027.1|0
1645521330000|2022-02-22 09:15:30|12065.6|12028.1|12065.6|12028.1|12065.6|12028.1|12065.6|12028.1|0
1645521340000|2022-02-22 09:15:40|12064.6|12027.1|12064.6|12027.1|12064.6|12027.1|12064.6|12027.1|0
1645521360000|2022-02-22 09:16:00|12066|12028.5|12066|12028.5|12066|12028.5|12066|12028.5|0
1645521420000|2022-02-22 09:17:00|12065.6|12028.1|12065.6|12028.1|12065.6|12028.1|12065.6|12028.1|0
1645521450000|2022-02-22 09:17:30|12063.6|12026.1|12063.6|12026.1|12063.6|12026.1|12063.6|12026.1|0
1645521460000|2022-02-22 09:17:40|12061.1|12023.6|12061.1|12023.6|12061.1|12023.6|12061.1|12023.6|0
1645521510000|2022-02-22 09:18:30|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|0
1645521570000|2022-02-22 09:19:30|12063.6|12026.1|12063.6|12026.1|12063.6|12026.1|12063.6|12026.1|0
1645521660000|2022-02-22 09:21:00|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|0
1645521670000|2022-02-22 09:21:10|12062.6|12025.1|12062.6|12025.1|12062.6|12025.1|12062.6|12025.1|0
1645521730000|2022-02-22 09:22:10|12065.1|12027.6|12065.1|12027.6|12065.1|12027.6|12065.1|12027.6|0
1645521740000|2022-02-22 09:22:20|12065|12027.5|12065|12027.5|12065|12027.5|12065|12027.5|0
1645521760000|2022-02-22 09:22:40|12064|12026.5|12064|12026.5|12064|12026.5|12064|12026.5|2
1645521770000|2022-02-22 09:22:50|||||||||10
1645521780000|2022-02-22 09:23:00|12063|12025.5|12063|12025.5|12063|12025.5|12063|12025.5|0
1645521810000|2022-02-22 09:23:30|12065|12027.5|12065|12027.5|12065|12027.5|12065|12027.5|0
1645521880000|2022-02-22 09:24:40|12062|12024.5|12062|12024.5|12062|12024.5|12062|12024.5|0
1645522010000|2022-02-22 09:26:50|12058.5|12021|12058.5|12021|12058.5|12021|12058.5|12021|3
1645522030000|2022-02-22 09:27:10|12058|12020.5|12058|12020.5|12058|12020.5|12058|12020.5|1
1645522040000|2022-02-22 09:27:20|12056.5|12019|12056.5|12019|12056.5|12019|12056.5|12019|2
1645522050000|2022-02-22 09:27:30|12055.5|12018|12055.5|12018|12055.5|12018|12055.5|12018|1
1645522060000|2022-02-22 09:27:40|||||||||1
1645522070000|2022-02-22 09:27:50|||||||||5
1645522080000|2022-02-22 09:28:00|||||||||10
1645522120000|2022-02-22 09:28:40|12058|12020.5|12058|12020.5|12058|12020.5|12058|12020.5|0
1645522140000|2022-02-22 09:29:00|12056.5|12019|12056.5|12019|12056.5|12019|12056.5|12019|2
1645522160000|2022-02-22 09:29:20|12040.9|12025.9|12037.9|12022.9|12040.9|12025.9|12037.9|12022.9|6
1645522170000|2022-02-22 09:29:30|12035.5|12020.5|12048.6|12011.1|12048.6|12020.5|12035.5|12011.1|0
1645522180000|2022-02-22 09:29:40|12048.1|12010.6|12048.1|12010.6|12048.1|12010.6|12048.1|12010.6|0
1645522200000|2022-02-22 09:30:00|12047.1|12009.6|12047.1|12009.6|12047.1|12009.6|12047.1|12009.6|0
1645522210000|2022-02-22 09:30:10|12048.1|12010.6|12049.5|12012|12049.5|12012|12048.1|12010.6|0
1645522360000|2022-02-22 09:32:40|12051.5|12014|12051.5|12014|12051.5|12014|12051.5|12014|0
1645522510000|2022-02-22 09:35:10|12054|12016.5|12054|12016.5|12054|12016.5|12054|12016.5|0
1645522540000|2022-02-22 09:35:40|12055|12017.5|12055|12017.5|12055|12017.5|12055|12017.5|0
1645522560000|2022-02-22 09:36:00|12055.5|12018|12055.5|12018|12055.5|12018|12055.5|12018|0
1645522680000|2022-02-22 09:38:00|12058|12020.5|12058|12020.5|12058|12020.5|12058|12020.5|0
1645522710000|2022-02-22 09:38:30|12054.5|12017|12054.5|12017|12054.5|12017|12054.5|12017|0
1645522810000|2022-02-22 09:40:10|12054|12016.5|12054|12016.5|12054|12016.5|12054|12016.5|0
1645522980000|2022-02-22 09:43:00|12053.5|12016|12053.5|12016|12053.5|12016|12053.5|12016|0
1645523000000|2022-02-22 09:43:20|12058|12020.5|12058|12020.5|12058|12020.5|12058|12020.5|0
1645523030000|2022-02-22 09:43:50|12055.5|12018|12055.5|12018|12055.5|12018|12055.5|12018|0
1645523040000|2022-02-22 09:44:00|12055|12017.5|12055|12017.5|12055|12017.5|12055|12017.5|0
1645523050000|2022-02-22 09:44:10|12054.5|12017|12054.5|12017|12054.5|12017|12054.5|12017|0
1645523070000|2022-02-22 09:44:30|12052.5|12015|12052.5|12015|12052.5|12015|12052.5|12015|0
1645523090000|2022-02-22 09:44:50|12050.5|12013|12050.5|12013|12050.5|12013|12050.5|12013|0
1645523100000|2022-02-22 09:45:00|12048.5|12011|12048.5|12011|12048.5|12011|12048.5|12011|0
1645523110000|2022-02-22 09:45:10|12050|12012.5|12049|12011.5|12050|12012.5|12049|12011.5|0
1645523130000|2022-02-22 09:45:30|12048.5|12011|12048.5|12011|12048.5|12011|12048.5|12011|0
1645523150000|2022-02-22 09:45:50|12047.1|12009.6|12048.5|12011|12048.5|12011|12047.1|12009.6|0
1645523160000|2022-02-22 09:46:00|12049.5|12012|12049.5|12012|12049.5|12012|12049.5|12012|0
1645523170000|2022-02-22 09:46:10|12050.5|12013|12050.5|12013|12050.5|12013|12050.5|12013|0
1645523200000|2022-02-22 09:46:40|12051.5|12014|12051.5|12014|12051.5|12014|12051.5|12014|0
1645523230000|2022-02-22 09:47:10|12052|12014.5|12052|12014.5|12052|12014.5|12052|12014.5|0
1645523250000|2022-02-22 09:47:30|12052.5|12015|12052.5|12015|12052.5|12015|12052.5|12015|0
1645523260000|2022-02-22 09:47:40|12053|12015.5|12053|12015.5|12053|12015.5|12053|12015.5|0
1645523270000|2022-02-22 09:47:50|12052.5|12015|12051.5|12014|12052.5|12015|12051.5|12014|0
1645523290000|2022-02-22 09:48:10|12052.5|12015|12052.5|12015|12052.5|12015|12052.5|12015|0
1645523330000|2022-02-22 09:48:50|12053|12015.5|12053|12015.5|12053|12015.5|12053|12015.5|0
1645523350000|2022-02-22 09:49:10|12053.5|12016|12053.5|12016|12053.5|12016|12053.5|12016|0
1645523370000|2022-02-22 09:49:30|12055.5|12018|12055.5|12018|12055.5|12018|12055.5|12018|0
1645523380000|2022-02-22 09:49:40|12055|12017.5|12055|12017.5|12055|12017.5|12055|12017.5|0
1645523550000|2022-02-22 09:52:30|12056|12018.5|12056|12018.5|12056|12018.5|12056|12018.5|0
1645523680000|2022-02-22 09:54:40|12055.5|12018|12055.5|12018|12055.5|12018|12055.5|12018|0
1645523690000|2022-02-22 09:54:50|12056.5|12019|12056.5|12019|12056.5|12019|12056.5|12019|0
1645523700000|2022-02-22 09:55:00|12057.5|12020|12058|12020.5|12058|12020.5|12057.5|12020|0
1645523740000|2022-02-22 09:55:40|12055.5|12018|12048|12010.5|12055.5|12018|12048|12010.5|0
1645523750000|2022-02-22 09:55:50|12046.5|12009|12046.5|12009|12046.5|12009|12046.5|12009|0
1645523770000|2022-02-22 09:56:10|12047|12009.5|12047|12009.5|12047|12009.5|12047|12009.5|0
1645523800000|2022-02-22 09:56:40|12047.5|12010|12047.5|12010|12047.5|12010|12047.5|12010|0
1645523810000|2022-02-22 09:56:50|12046.5|12009|12046.5|12009|12046.5|12009|12046.5|12009|0
1645523880000|2022-02-22 09:58:00|12047|12009.5|12048.5|12011|12048.5|12011|12047|12009.5|0
1645523890000|2022-02-22 09:58:10|12049|12011.5|12049|12011.5|12049|12011.5|12049|12011.5|0
1645523900000|2022-02-22 09:58:20|12048|12010.5|12046.5|12009|12048|12010.5|12046.5|12009|0
1645523970000|2022-02-22 09:59:30|12047|12009.5|12047|12009.5|12047|12009.5|12047|12009.5|0
1645523980000|2022-02-22 09:59:40|12049.5|12012|12049.5|12012|12049.5|12012|12049.5|12012|0
1645523990000|2022-02-22 09:59:50|12048.5|12011|12050|12012.5|12050|12012.5|12048.5|12011|0
1645524000000|2022-02-22 10:00:00|12050.5|12013|12050|12012.5|12050.5|12013|12049.5|12012|0
1645524010000|2022-02-22 10:00:10|12050.5|12013|12050.5|12013|12050.5|12013|12050.5|12013|0
1645524020000|2022-02-22 10:00:20|12051.5|12014|12051|12013.5|12051.5|12014|12051|12013.5|0
1645524030000|2022-02-22 10:00:30|12050.5|12013|12053.5|12016|12053.5|12016|12050.5|12013|0
1645524040000|2022-02-22 10:00:40|12055|12017.5|12055|12017.5|12055|12017.5|12055|12017.5|0
1645524060000|2022-02-22 10:01:00|12056|12018.5|12056|12018.5|12056|12018.5|12056|12018.5|0
1645524070000|2022-02-22 10:01:10|12058.5|12021|12058|12020.5|12058.5|12021|12057.5|12020|0
1645524170000|2022-02-22 10:02:50|12059.5|12022|12059.5|12022|12059.5|12022|12059.5|12022|0
1645524180000|2022-02-22 10:03:00|12060|12022.5|12060|12022.5|12060|12022.5|12060|12022.5|0
1645524240000|2022-02-22 10:04:00|12061.5|12024|12061.5|12024|12061.5|12024|12061.5|12024|0
1645524300000|2022-02-22 10:05:00|12062|12024.5|12062|12024.5|12062|12024.5|12062|12024.5|0
1645524310000|2022-02-22 10:05:10|12062.5|12025|12062.5|12025|12062.5|12025|12062.5|12025|0
1645524350000|2022-02-22 10:05:50|12060|12022.5|12060|12022.5|12060|12022.5|12060|12022.5|0
1645524370000|2022-02-22 10:06:10|12060.5|12023|12060.5|12023|12060.5|12023|12060.5|12023|0
1645524430000|2022-02-22 10:07:10|12059|12021.5|12059|12021.5|12059|12021.5|12059|12021.5|0
1645524450000|2022-02-22 10:07:30|12060.5|12023|12064.5|12027|12064.5|12027|12060.5|12023|0
1645524480000|2022-02-22 10:08:00|12065.5|12028|12065.5|12028|12065.5|12028|12065.5|12028|0
1645524490000|2022-02-22 10:08:10|12066.5|12029|12066.5|12029|12066.5|12029|12066.5|12029|0
1645524510000|2022-02-22 10:08:30|12067.5|12030|12067.5|12030|12067.5|12030|12067.5|12030|0
1645524520000|2022-02-22 10:08:40|12068.5|12031|12069.5|12032|12069.5|12032|12068.5|12031|0
1645524530000|2022-02-22 10:08:50|12070|12032.5|12070|12032.5|12070|12032.5|12070|12032.5|0
1645524540000|2022-02-22 10:09:00|12070.5|12033|12070|12032.5|12070.5|12033|12070|12032.5|0
1645524600000|2022-02-22 10:10:00|12067.5|12030|12068.5|12031|12068.5|12031|12067.5|12030|0
1645524610000|2022-02-22 10:10:10|12069|12031.5|12069|12031.5|12069|12031.5|12069|12031.5|0
1645524630000|2022-02-22 10:10:30|12068.5|12031|12068.5|12031|12068.5|12031|12068.5|12031|0
1645524650000|2022-02-22 10:10:50|12069|12031.5|12069|12031.5|12069|12031.5|12069|12031.5|0
1645524670000|2022-02-22 10:11:10|12066|12028.5|12066|12028.5|12066|12028.5|12066|12028.5|0
1645524710000|2022-02-22 10:11:50|12067.5|12030|12067.5|12030|12067.5|12030|12067.5|12030|0
1645524720000|2022-02-22 10:12:00|12066|12028.5|12066|12028.5|12066|12028.5|12066|12028.5|0
1645524790000|2022-02-22 10:13:10|12065|12027.5|12065|12027.5|12065|12027.5|12065|12027.5|0
1645524820000|2022-02-22 10:13:40|12066|12028.5|12067|12029.5|12067|12029.5|12066|12028.5|0
1645524840000|2022-02-22 10:14:00|12062|12024.5|12060|12022.5|12062|12024.5|12060|12022.5|0
1645524900000|2022-02-22 10:15:00|12060.5|12023|12060.5|12023|12060.5|12023|12060.5|12023|0
1645524910000|2022-02-22 10:15:10|12061|12023.5|12061|12023.5|12061|12023.5|12061|12023.5|0
1645524930000|2022-02-22 10:15:30|12060|12022.5|12061|12023.5|12061|12023.5|12060|12022.5|0
1645524960000|2022-02-22 10:16:00|12061.5|12024|12061.5|12024|12061.5|12024|12061.5|12024|0
1645524970000|2022-02-22 10:16:10|12062|12024.5|12059|12021.5|12062.5|12025|12059|12021.5|0
1645524980000|2022-02-22 10:16:20|12060|12022.5|12056|12018.5|12060|12022.5|12056|12018.5|0
1645524990000|2022-02-22 10:16:30|12056.5|12019|12056.5|12019|12056.5|12019|12056.5|12019|0
1645525020000|2022-02-22 10:17:00|12057|12019.5|12057|12019.5|12057|12019.5|12057|12019.5|0
1645525030000|2022-02-22 10:17:10|12056.5|12019|12057|12019.5|12057|12019.5|12056.5|12019|0
1645525050000|2022-02-22 10:17:30|12057.5|12020|12057.5|12020|12057.5|12020|12057.5|12020|0
1645525070000|2022-02-22 10:17:50|12058|12020.5|12058|12020.5|12058|12020.5|12058|12020.5|0
1645525090000|2022-02-22 10:18:10|12058.5|12021|12058.5|12021|12058.5|12021|12058.5|12021|0
1645525100000|2022-02-22 10:18:20|12061.5|12024|12061.5|12024|12061.5|12024|12061.5|12024|0
1645525140000|2022-02-22 10:19:00|12059.5|12022|12056.5|12019|12059.5|12022|12056.5|12019|0
1645525190000|2022-02-22 10:19:50|12057|12019.5|12057|12019.5|12057|12019.5|12057|12019.5|0
1645525210000|2022-02-22 10:20:10|12058|12020.5|12058|12020.5|12058|12020.5|12058|12020.5|0
1645525220000|2022-02-22 10:20:20|12059|12021.5|12059|12021.5|12059|12021.5|12059|12021.5|0
1645525300000|2022-02-22 10:21:40|12058|12020.5|12058|12020.5|12058|12020.5|12058|12020.5|0
1645525310000|2022-02-22 10:21:50|12061|12023.5|12061|12023.5|12061|12023.5|12061|12023.5|0
1645525320000|2022-02-22 10:22:00|12058.5|12021|12058.5|12021|12058.5|12021|12058.5|12021|0
1645525490000|2022-02-22 10:24:50|12060.5|12023|12060.5|12023|12060.5|12023|12060.5|12023|0
1645525580000|2022-02-22 10:26:20|12065.5|12028|12065.5|12028|12065.5|12028|12065.5|12028|0
1645525590000|2022-02-22 10:26:30|12066|12028.5|12066|12028.5|12066|12028.5|12066|12028.5|0
1645525620000|2022-02-22 10:27:00|12065.5|12028|12065.5|12028|12065.5|12028|12065.5|12028|0
1645525630000|2022-02-22 10:27:10|12064.5|12027|12064.5|12027|12064.5|12027|12064.5|12027|0
1645525670000|2022-02-22 10:27:50|12066.5|12029|12066.5|12029|12066.5|12029|12066.5|12029|0
1645525680000|2022-02-22 10:28:00|12068.5|12031|12068.5|12031|12068.5|12031|12068.5|12031|0
1645525690000|2022-02-22 10:28:10|12068|12030.5|12068|12030.5|12068|12030.5|12068|12030.5|0
1645525710000|2022-02-22 10:28:30|12068.5|12031|12068.5|12031|12068.5|12031|12068.5|12031|0
1645525740000|2022-02-22 10:29:00|12066.5|12029|12066.5|12029|12066.5|12029|12066.5|12029|0
1645525750000|2022-02-22 10:29:10|12066|12028.5|12068.5|12031|12068.5|12031|12066|12028.5|0
1645525770000|2022-02-22 10:29:30|12067.5|12030|12072.5|12035|12072.5|12035|12067.5|12030|0
1645525780000|2022-02-22 10:29:40|12072|12034.5|12072|12034.5|12072|12034.5|12072|12034.5|0
1645525800000|2022-02-22 10:30:00|12072.5|12035|12079.9|12042.4|12079.9|12042.4|12072.5|12035|0
1645525810000|2022-02-22 10:30:10|12080.4|12042.9|12080.4|12042.9|12080.4|12042.9|12080.4|12042.9|0
1645525860000|2022-02-22 10:31:00|12080.9|12043.4|12083.9|12046.4|12083.9|12046.4|12080.9|12043.4|0
1645525870000|2022-02-22 10:31:10|12085.4|12047.9|12085.4|12047.9|12085.4|12047.9|12085.4|12047.9|0
1645525890000|2022-02-22 10:31:30|12079.9|12042.4|12079.9|12042.4|12079.9|12042.4|12079.9|12042.4|0
1645525900000|2022-02-22 10:31:40|12081.4|12043.9|12081.4|12043.9|12081.4|12043.9|12081.4|12043.9|0
1645525920000|2022-02-22 10:32:00|12080.9|12043.4|12080.9|12043.4|12080.9|12043.4|12080.9|12043.4|0
1645525930000|2022-02-22 10:32:10|12081.4|12043.9|12081.4|12043.9|12081.4|12043.9|12081.4|12043.9|0
1645525950000|2022-02-22 10:32:30|12081.9|12044.4|12081.9|12044.4|12081.9|12044.4|12081.9|12044.4|0
1645525980000|2022-02-22 10:33:00|12082.9|12045.4|12084.4|12046.9|12084.4|12046.9|12082.9|12045.4|0
1645525990000|2022-02-22 10:33:10|12083.9|12046.4|12083.9|12046.4|12083.9|12046.4|12083.9|12046.4|0
1645526080000|2022-02-22 10:34:40|12083.4|12045.9|12083.4|12045.9|12083.4|12045.9|12083.4|12045.9|0
1645526130000|2022-02-22 10:35:30|12087.9|12050.4|12087.9|12050.4|12087.9|12050.4|12087.9|12050.4|0
1645526140000|2022-02-22 10:35:40|12084.4|12046.9|12085.4|12047.9|12085.4|12047.9|12084.4|12046.9|0
1645526160000|2022-02-22 10:36:00|12086.9|12049.4|12086.9|12049.4|12086.9|12049.4|12086.9|12049.4|0
1645526190000|2022-02-22 10:36:30|12085.9|12048.4|12087.4|12049.9|12087.4|12049.9|12085.9|12048.4|0
1645526200000|2022-02-22 10:36:40|12086.9|12049.4|12086.9|12049.4|12086.9|12049.4|12086.9|12049.4|0
1645526220000|2022-02-22 10:37:00|12087.9|12050.4|12087.9|12050.4|12087.9|12050.4|12087.9|12050.4|0
1645526340000|2022-02-22 10:39:00|12085.4|12047.9|12085.4|12047.9|12085.4|12047.9|12085.4|12047.9|0
1645526350000|2022-02-22 10:39:10|12084.9|12047.4|12084.9|12047.4|12084.9|12047.4|12084.9|12047.4|0
1645526410000|2022-02-22 10:40:10|12085.4|12047.9|12085.4|12047.9|12085.4|12047.9|12085.4|12047.9|0
1645526460000|2022-02-22 10:41:00|12080.9|12043.4|12080.9|12043.4|12080.9|12043.4|12080.9|12043.4|0
1645526470000|2022-02-22 10:41:10|12081.4|12043.9|12081.4|12043.9|12081.4|12043.9|12081.4|12043.9|0
1645526520000|2022-02-22 10:42:00|12082.4|12044.9|12082.4|12044.9|12082.4|12044.9|12082.4|12044.9|0
1645526530000|2022-02-22 10:42:10|12082.9|12045.4|12082.9|12045.4|12082.9|12045.4|12082.9|12045.4|0
1645526540000|2022-02-22 10:42:20|12085.9|12048.4|12085.4|12047.9|12085.9|12048.4|12085.4|12047.9|0
1645526550000|2022-02-22 10:42:30|12085.9|12048.4|12085.9|12048.4|12085.9|12048.4|12085.9|12048.4|0
1645526560000|2022-02-22 10:42:40|12086.9|12049.4|12086.9|12049.4|12086.9|12049.4|12086.9|12049.4|0
1645526580000|2022-02-22 10:43:00|12085.9|12048.4|12085.9|12048.4|12085.9|12048.4|12085.9|12048.4|0
1645526600000|2022-02-22 10:43:20|12082.9|12045.4|12079.9|12042.4|12082.9|12045.4|12079.9|12042.4|0
1645526610000|2022-02-22 10:43:30|12079.4|12041.9|12079.4|12041.9|12079.4|12041.9|12079.4|12041.9|0
1645526620000|2022-02-22 10:43:40|12078.4|12040.9|12079.9|12042.4|12079.9|12042.4|12078.4|12040.9|0
1645526640000|2022-02-22 10:44:00|12083.4|12045.9|12083.4|12045.9|12083.4|12045.9|12083.4|12045.9|0
1645526650000|2022-02-22 10:44:10|12083.9|12046.4|12083.4|12045.9|12083.9|12046.4|12083.4|12045.9|0
1645526670000|2022-02-22 10:44:30|12083.9|12046.4|12083.9|12046.4|12083.9|12046.4|12083.9|12046.4|0
1645526700000|2022-02-22 10:45:00|12086.4|12048.9|12086.4|12048.9|12086.4|12048.9|12086.4|12048.9|0
1645526710000|2022-02-22 10:45:10|12087.4|12049.9|12087.4|12049.9|12087.4|12049.9|12087.4|12049.9|0
1645526820000|2022-02-22 10:47:00|12085.9|12048.4|12085.9|12048.4|12085.9|12048.4|12085.9|12048.4|0
1645526890000|2022-02-22 10:48:10|12087.4|12049.9|12087.4|12049.9|12087.4|12049.9|12087.4|12049.9|0
1645526920000|2022-02-22 10:48:40|12088.4|12050.9|12088.4|12050.9|12088.4|12050.9|12088.4|12050.9|0
1645527060000|2022-02-22 10:51:00|12087.4|12049.9|12087.4|12049.9|12087.4|12049.9|12087.4|12049.9|0
1645527100000|2022-02-22 10:51:40|12086.9|12049.4|12086.9|12049.4|12086.9|12049.4|12086.9|12049.4|0
1645527130000|2022-02-22 10:52:10|12087.4|12049.9|12087.4|12049.9|12087.4|12049.9|12087.4|12049.9|0
1645527190000|2022-02-22 10:53:10|12094.9|12057.4|12094.9|12057.4|12094.9|12057.4|12094.9|12057.4|0
1645527200000|2022-02-22 10:53:20|12095.9|12058.4|12095.9|12058.4|12095.9|12058.4|12095.9|12058.4|0
1645527220000|2022-02-22 10:53:40|12096.4|12058.9|12096.4|12058.9|12096.4|12058.9|12096.4|12058.9|0
1645527240000|2022-02-22 10:54:00|12095.9|12058.4|12096.4|12058.9|12096.4|12058.9|12095.9|12058.4|0
1645527300000|2022-02-22 10:55:00|12093.9|12056.4|12095.9|12058.4|12095.9|12058.4|12093.9|12056.4|0
1645527330000|2022-02-22 10:55:30|12094.9|12057.4|12093.9|12056.4|12094.9|12057.4|12093.9|12056.4|0
1645527350000|2022-02-22 10:55:50|12086.4|12048.9|12087.4|12049.9|12087.4|12049.9|12086.4|12048.9|0
1645527360000|2022-02-22 10:56:00|12086.9|12049.4|12087.4|12049.9|12087.4|12049.9|12086.9|12049.4|0
1645527370000|2022-02-22 10:56:10|12087.9|12050.4|12087.4|12049.9|12087.9|12050.4|12087.4|12049.9|0
1645527420000|2022-02-22 10:57:00|12087.9|12050.4|12087.9|12050.4|12087.9|12050.4|12087.9|12050.4|0
1645527430000|2022-02-22 10:57:10|12088.4|12050.9|12088.4|12050.9|12088.4|12050.9|12088.4|12050.9|0
1645527510000|2022-02-22 10:58:30|12086.9|12049.4|12083.4|12045.9|12086.9|12049.4|12083.4|12045.9|0
1645527570000|2022-02-22 10:59:30|12086.9|12049.4|12086.9|12049.4|12086.9|12049.4|12086.9|12049.4|0
1645527580000|2022-02-22 10:59:40|12087.9|12050.4|12090.9|12053.4|12090.9|12053.4|12087.9|12050.4|0
1645527600000|2022-02-22 11:00:00|12089.9|12052.4|12092.9|12055.4|12092.9|12055.4|12089.9|12052.4|0
1645527610000|2022-02-22 11:00:10|12093.4|12055.9|12093.4|12055.9|12093.4|12055.9|12093.4|12055.9|0
1645527650000|2022-02-22 11:00:50|12093.9|12056.4|12093.9|12056.4|12093.9|12056.4|12093.9|12056.4|0
1645527690000|2022-02-22 11:01:30|12094.9|12057.4|12094.9|12057.4|12094.9|12057.4|12094.9|12057.4|0
1645527720000|2022-02-22 11:02:00|12094.4|12056.9|12103.4|12065.9|12103.4|12065.9|12094.4|12056.9|0
1645527780000|2022-02-22 11:03:00|12104.9|12067.4|12106.4|12068.9|12106.4|12068.9|12103.9|12066.4|0
1645527790000|2022-02-22 11:03:10|12108.8|12071.3|12109.3|12071.8|12109.3|12071.8|12108.8|12071.3|0
1645527800000|2022-02-22 11:03:20|12108.8|12071.3|12108.8|12071.3|12108.8|12071.3|12108.8|12071.3|0
1645527810000|2022-02-22 11:03:30|12107.8|12070.3|12107.8|12070.3|12107.8|12070.3|12107.8|12070.3|0
1645527820000|2022-02-22 11:03:40|12107.3|12069.8|12108.8|12071.3|12108.8|12071.3|12107.3|12069.8|0
1645527840000|2022-02-22 11:04:00|12109.8|12072.3|12110.3|12072.8|12110.3|12072.8|12109.8|12072.3|0
1645527880000|2022-02-22 11:04:40|12111.3|12073.8|12110.8|12073.3|12111.3|12073.8|12110.8|12073.3|0
1645527890000|2022-02-22 11:04:50|12106.8|12069.3|12106.8|12069.3|12106.8|12069.3|12106.8|12069.3|0
1645527910000|2022-02-22 11:05:10|12105.3|12067.8|12104.8|12067.3|12105.3|12067.8|12104.8|12067.3|0
1645527920000|2022-02-22 11:05:20|12104.3|12066.8|12101.4|12063.9|12104.3|12066.8|12101.4|12063.9|0
1645527940000|2022-02-22 11:05:40|12100.4|12062.9|12099.4|12061.9|12100.4|12062.9|12098.9|12061.4|0
1645527960000|2022-02-22 11:06:00|12100.9|12063.4|12101.4|12063.9|12101.4|12063.9|12100.9|12063.4|0
1645527970000|2022-02-22 11:06:10|12100.4|12062.9|12100.4|12062.9|12100.4|12062.9|12100.4|12062.9|0
1645528000000|2022-02-22 11:06:40|12100.9|12063.4|12100.9|12063.4|12100.9|12063.4|12100.9|12063.4|0
1645528020000|2022-02-22 11:07:00|12102.9|12065.4|12104.8|12067.3|12104.8|12067.3|12102.9|12065.4|0
1645528030000|2022-02-22 11:07:10|12104.9|12067.4|12105.4|12067.9|12105.4|12067.9|12104.9|12067.4|0
1645528080000|2022-02-22 11:08:00|12107.3|12069.8|12107.3|12069.8|12107.3|12069.8|12107.3|12069.8|0
1645528120000|2022-02-22 11:08:40|12108.3|12070.8|12108.3|12070.8|12108.3|12070.8|12108.3|12070.8|0
1645528140000|2022-02-22 11:09:00|12110.3|12072.8|12106.3|12068.8|12110.3|12072.8|12106.3|12068.8|0
1645528210000|2022-02-22 11:10:10|12106.4|12068.9|12110.3|12072.8|12110.3|12072.8|12106.4|12068.9|0
1645528320000|2022-02-22 11:12:00|12111.3|12073.8|12110.8|12073.3|12111.8|12074.3|12110.8|12073.3|0
1645528330000|2022-02-22 11:12:10|12110.3|12072.8|12110.3|12072.8|12110.3|12072.8|12110.3|12072.8|0
1645528340000|2022-02-22 11:12:20|12107.3|12069.8|12107.4|12069.9|12107.4|12069.9|12107.3|12069.8|0
1645528350000|2022-02-22 11:12:30|12110.3|12072.8|12110.8|12073.3|12110.8|12073.3|12110.3|12072.8|0
1645528360000|2022-02-22 11:12:40|12109.3|12071.8|12109.3|12071.8|12109.3|12071.8|12109.3|12071.8|0
1645528380000|2022-02-22 11:13:00|12109.8|12072.3|12109.8|12072.3|12109.8|12072.3|12109.8|12072.3|0
1645528390000|2022-02-22 11:13:10|12111.8|12074.3|12111.8|12074.3|12111.8|12074.3|12111.8|12074.3|0
1645528410000|2022-02-22 11:13:30|12110.8|12073.3|12110.8|12073.3|12110.8|12073.3|12110.8|12073.3|0
1645528440000|2022-02-22 11:14:00|12110.6|12073.1|12110.6|12073.1|12110.6|12073.1|12110.6|12073.1|0
1645528450000|2022-02-22 11:14:10|12111.1|12073.6|12111.1|12073.6|12111.1|12073.6|12111.1|12073.6|0
1645528470000|2022-02-22 11:14:30|12110.2|12072.7|12110.2|12072.7|12110.2|12072.7|12110.2|12072.7|0
1645528480000|2022-02-22 11:14:40|12108.7|12071.2|12108.7|12071.2|12108.7|12071.2|12108.7|12071.2|0
1645528500000|2022-02-22 11:15:00|12107.7|12070.2|12107.7|12070.2|12107.7|12070.2|12107.7|12070.2|0
1645528540000|2022-02-22 11:15:40|12100.2|12062.7|12100.2|12062.7|12100.2|12062.7|12100.2|12062.7|0
1645528560000|2022-02-22 11:16:00|12102.2|12064.7|12102.2|12064.7|12102.2|12064.7|12102.2|12064.7|0
1645528600000|2022-02-22 11:16:40|12103.7|12066.2|12103.7|12066.2|12103.7|12066.2|12103.7|12066.2|0
1645528620000|2022-02-22 11:17:00|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|0
1645528630000|2022-02-22 11:17:10|12109.7|12072.2|12109.7|12072.2|12109.7|12072.2|12109.7|12072.2|0
1645528720000|2022-02-22 11:18:40|12110.7|12073.2|12110.7|12073.2|12110.7|12073.2|12110.7|12073.2|0
1645528740000|2022-02-22 11:19:00|12109.2|12071.7|12109.2|12071.7|12109.2|12071.7|12109.2|12071.7|0
1645528750000|2022-02-22 11:19:10|12110.7|12073.2|12110.7|12073.2|12110.7|12073.2|12110.7|12073.2|0
1645528800000|2022-02-22 11:20:00|12111.1|12073.6|12111.1|12073.6|12111.1|12073.6|12111.1|12073.6|0
1645528900000|2022-02-22 11:21:40|12110.7|12073.2|12110.7|12073.2|12110.7|12073.2|12110.7|12073.2|0
1645528920000|2022-02-22 11:22:00|12111.1|12073.6|12111.1|12073.6|12111.1|12073.6|12111.1|12073.6|0
1645528930000|2022-02-22 11:22:10|12110.7|12073.2|12110.7|12073.2|12110.7|12073.2|12110.7|12073.2|0
1645529020000|2022-02-22 11:23:40|12106.7|12069.2|12106.7|12069.2|12106.7|12069.2|12106.7|12069.2|0
1645529040000|2022-02-22 11:24:00|12105.2|12067.7|12105.2|12067.7|12105.2|12067.7|12105.2|12067.7|0
1645529080000|2022-02-22 11:24:40|12102.7|12065.2|12102.7|12065.2|12102.7|12065.2|12102.7|12065.2|0
1645529130000|2022-02-22 11:25:30|12099.7|12062.2|12099.7|12062.2|12099.7|12062.2|12099.7|12062.2|0
1645529140000|2022-02-22 11:25:40|12102.7|12065.2|12102.7|12065.2|12102.7|12065.2|12102.7|12065.2|0
1645529160000|2022-02-22 11:26:00|12104.7|12067.2|12104.7|12067.2|12104.7|12067.2|12104.7|12067.2|0
1645529170000|2022-02-22 11:26:10|12107.7|12070.2|12107.7|12070.2|12107.7|12070.2|12107.7|12070.2|0
1645529190000|2022-02-22 11:26:30|12100.7|12063.2|12100.7|12063.2|12100.7|12063.2|12100.7|12063.2|0
1645529220000|2022-02-22 11:27:00|12097.2|12059.7|12097.2|12059.7|12097.2|12059.7|12097.2|12059.7|0
1645529230000|2022-02-22 11:27:10|12102.2|12064.7|12102.2|12064.7|12102.2|12064.7|12102.2|12064.7|0
1645529250000|2022-02-22 11:27:30|12100.7|12063.2|12100.7|12063.2|12100.7|12063.2|12100.7|12063.2|0
1645529290000|2022-02-22 11:28:10|12097.7|12060.2|12097.7|12060.2|12097.7|12060.2|12097.7|12060.2|0
1645529370000|2022-02-22 11:29:30|12096.7|12059.2|12096.7|12059.2|12096.7|12059.2|12096.7|12059.2|0
1645529470000|2022-02-22 11:31:10|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|0
1645529490000|2022-02-22 11:31:30|12083.8|12046.3|12083.8|12046.3|12083.8|12046.3|12083.8|12046.3|0
1645529500000|2022-02-22 11:31:40|12080.3|12042.8|12080.3|12042.8|12080.3|12042.8|12080.3|12042.8|0
1645529560000|2022-02-22 11:32:40|12078.8|12041.3|12078.8|12041.3|12078.8|12041.3|12078.8|12041.3|0
1645529580000|2022-02-22 11:33:00|12076.8|12039.3|12076.8|12039.3|12076.8|12039.3|12076.8|12039.3|0
1645529640000|2022-02-22 11:34:00|12075.9|12038.4|12075.9|12038.4|12075.9|12038.4|12075.9|12038.4|0
1645529650000|2022-02-22 11:34:10|12072.9|12035.4|12072.9|12035.4|12072.9|12035.4|12072.9|12035.4|0
1645529740000|2022-02-22 11:35:40|12074.4|12036.9|12074.4|12036.9|12074.4|12036.9|12074.4|12036.9|0
1645529760000|2022-02-22 11:36:00|12073.4|12035.9|12073.4|12035.9|12073.4|12035.9|12073.4|12035.9|0
1645529770000|2022-02-22 11:36:10|12072.9|12035.4|12072.9|12035.4|12072.9|12035.4|12072.9|12035.4|0
1645529790000|2022-02-22 11:36:30|12074.9|12037.4|12074.9|12037.4|12074.9|12037.4|12074.9|12037.4|0
1645529800000|2022-02-22 11:36:40|12079.3|12041.8|12079.3|12041.8|12079.3|12041.8|12079.3|12041.8|0
1645529820000|2022-02-22 11:37:00|12076.8|12039.3|12076.8|12039.3|12076.8|12039.3|12076.8|12039.3|0
1645529830000|2022-02-22 11:37:10|12075.4|12037.9|12075.4|12037.9|12075.4|12037.9|12075.4|12037.9|0
1645529850000|2022-02-22 11:37:30|12073.4|12035.9|12073.4|12035.9|12073.4|12035.9|12073.4|12035.9|0
1645529890000|2022-02-22 11:38:10|12076.3|12038.8|12076.3|12038.8|12076.3|12038.8|12076.3|12038.8|0
1645529920000|2022-02-22 11:38:40|12073.4|12035.9|12073.4|12035.9|12073.4|12035.9|12073.4|12035.9|0
1645529940000|2022-02-22 11:39:00|12072.9|12035.4|12072.9|12035.4|12072.9|12035.4|12072.9|12035.4|0
1645529950000|2022-02-22 11:39:10|12072.4|12034.9|12072.4|12034.9|12072.4|12034.9|12072.4|12034.9|0
1645529970000|2022-02-22 11:39:30|12071.9|12034.4|12071.9|12034.4|12071.9|12034.4|12071.9|12034.4|0
1645530000000|2022-02-22 11:40:00|12070.4|12032.9|12070.4|12032.9|12070.4|12032.9|12070.4|12032.9|0
1645530010000|2022-02-22 11:40:10|12069.9|12032.4|12069.9|12032.4|12069.9|12032.4|12069.9|12032.4|0
1645530030000|2022-02-22 11:40:30|12065.4|12027.9|12065.4|12027.9|12065.4|12027.9|12065.4|12027.9|0
1645530040000|2022-02-22 11:40:40|12064.9|12027.4|12064.9|12027.4|12064.9|12027.4|12064.9|12027.4|0
1645530060000|2022-02-22 11:41:00|12065.4|12027.9|12065.4|12027.9|12065.4|12027.9|12065.4|12027.9|0
1645530090000|2022-02-22 11:41:30|12065.9|12028.4|12065.9|12028.4|12065.9|12028.4|12065.9|12028.4|0
1645530130000|2022-02-22 11:42:10|12067.4|12029.9|12067.4|12029.9|12067.4|12029.9|12067.4|12029.9|0
1645530150000|2022-02-22 11:42:30|12069.9|12032.4|12069.9|12032.4|12069.9|12032.4|12069.9|12032.4|0
1645530180000|2022-02-22 11:43:00|12068.4|12030.9|12068.4|12030.9|12068.4|12030.9|12068.4|12030.9|0
1645530190000|2022-02-22 11:43:10|12066.4|12028.9|12066.4|12028.9|12066.4|12028.9|12066.4|12028.9|0
1645530210000|2022-02-22 11:43:30|12065.9|12028.4|12065.9|12028.4|12065.9|12028.4|12065.9|12028.4|0
1645530220000|2022-02-22 11:43:40|12066.4|12028.9|12066.4|12028.9|12066.4|12028.9|12066.4|12028.9|0
1645530250000|2022-02-22 11:44:10|12065.9|12028.4|12065.9|12028.4|12065.9|12028.4|12065.9|12028.4|0
1645530270000|2022-02-22 11:44:30|12063.4|12025.9|12063.4|12025.9|12063.4|12025.9|12063.4|12025.9|0
1645530330000|2022-02-22 11:45:30|12064.9|12027.4|12064.9|12027.4|12064.9|12027.4|12064.9|12027.4|0
1645530340000|2022-02-22 11:45:40|12065.9|12028.4|12065.9|12028.4|12065.9|12028.4|12065.9|12028.4|0
1645530400000|2022-02-22 11:46:40|12061.9|12024.4|12061.9|12024.4|12061.9|12024.4|12061.9|12024.4|0
1645530430000|2022-02-22 11:47:10|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|0
1645530490000|2022-02-22 11:48:10|12059.9|12022.4|12059.9|12022.4|12059.9|12022.4|12059.9|12022.4|0
1645530520000|2022-02-22 11:48:40|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|0
1645530580000|2022-02-22 11:49:40|12058.4|12020.9|12058.4|12020.9|12058.4|12020.9|12058.4|12020.9|0
1645530600000|2022-02-22 11:50:00|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|0
1645530640000|2022-02-22 11:50:40|12060.9|12023.4|12060.9|12023.4|12060.9|12023.4|12060.9|12023.4|0
1645530670000|2022-02-22 11:51:10|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|0
1645530720000|2022-02-22 11:52:00|12059.9|12022.4|12059.9|12022.4|12059.9|12022.4|12059.9|12022.4|0
1645530750000|2022-02-22 11:52:30|12061.9|12024.4|12061.9|12024.4|12061.9|12024.4|12061.9|12024.4|0
1645530780000|2022-02-22 11:53:00|12061.4|12023.9|12061.4|12023.9|12061.4|12023.9|12061.4|12023.9|0
1645530840000|2022-02-22 11:54:00|12061.9|12024.4|12061.9|12024.4|12061.9|12024.4|12061.9|12024.4|0
1645530850000|2022-02-22 11:54:10|12063.4|12025.9|12063.4|12025.9|12063.4|12025.9|12063.4|12025.9|0
1645530880000|2022-02-22 11:54:40|12060.4|12022.9|12060.4|12022.9|12060.4|12022.9|12060.4|12022.9|0
1645530900000|2022-02-22 11:55:00|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|0
1645530910000|2022-02-22 11:55:10|12058.9|12021.4|12058.9|12021.4|12058.9|12021.4|12058.9|12021.4|0
1645530930000|2022-02-22 11:55:30|12055.5|12018|12055.5|12018|12055.5|12018|12055.5|12018|0
1645530970000|2022-02-22 11:56:10|12057|12019.5|12057|12019.5|12057|12019.5|12057|12019.5|0
1645531000000|2022-02-22 11:56:40|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|0
1645531020000|2022-02-22 11:57:00|12059.9|12022.4|12059.9|12022.4|12059.9|12022.4|12059.9|12022.4|0
1645531030000|2022-02-22 11:57:10|12061.4|12023.9|12061.4|12023.9|12061.4|12023.9|12061.4|12023.9|0
1645531050000|2022-02-22 11:57:30|12065.9|12028.4|12065.9|12028.4|12065.9|12028.4|12065.9|12028.4|0
1645531060000|2022-02-22 11:57:40|12067.9|12030.4|12067.9|12030.4|12067.9|12030.4|12067.9|12030.4|0
1645531090000|2022-02-22 11:58:10|12069.4|12031.9|12069.4|12031.9|12069.4|12031.9|12069.4|12031.9|0
1645531200000|2022-02-22 12:00:00|12068.4|12030.9|12068.4|12030.9|12068.4|12030.9|12068.4|12030.9|0
1645531210000|2022-02-22 12:00:10|12067.9|12030.4|12067.9|12030.4|12067.9|12030.4|12067.9|12030.4|0
1645531270000|2022-02-22 12:01:10|12068.4|12030.9|12068.4|12030.9|12068.4|12030.9|12068.4|12030.9|0
1645531410000|2022-02-22 12:03:30|12068.9|12031.4|12068.9|12031.4|12068.9|12031.4|12068.9|12031.4|0
1645531420000|2022-02-22 12:03:40|12068.4|12030.9|12068.4|12030.9|12068.4|12030.9|12068.4|12030.9|0
1645531450000|2022-02-22 12:04:10|12075.4|12037.9|12075.4|12037.9|12075.4|12037.9|12075.4|12037.9|0
1645531480000|2022-02-22 12:04:40|12077.8|12040.3|12077.8|12040.3|12077.8|12040.3|12077.8|12040.3|0
1645531500000|2022-02-22 12:05:00|12075.8|12038.3|12075.8|12038.3|12075.8|12038.3|12075.8|12038.3|0
1645531510000|2022-02-22 12:05:10|12074.4|12036.9|12074.4|12036.9|12074.4|12036.9|12074.4|12036.9|0
1645531540000|2022-02-22 12:05:40|12073.4|12035.9|12073.4|12035.9|12073.4|12035.9|12073.4|12035.9|0
1645531560000|2022-02-22 12:06:00|12072.9|12035.4|12072.9|12035.4|12072.9|12035.4|12072.9|12035.4|0
1645531570000|2022-02-22 12:06:10|12081.8|12044.3|12081.8|12044.3|12081.8|12044.3|12081.8|12044.3|0
1645531590000|2022-02-22 12:06:30|12078.8|12041.3|12078.8|12041.3|12078.8|12041.3|12078.8|12041.3|0
1645531810000|2022-02-22 12:10:10|12072.9|12035.4|12072.9|12035.4|12072.9|12035.4|12072.9|12035.4|0
1645531840000|2022-02-22 12:10:40|12070.9|12033.4|12070.9|12033.4|12070.9|12033.4|12070.9|12033.4|0
1645531860000|2022-02-22 12:11:00|12072.9|12035.4|12072.9|12035.4|12072.9|12035.4|12072.9|12035.4|0
1645531870000|2022-02-22 12:11:10|12080.8|12043.3|12080.8|12043.3|12080.8|12043.3|12080.8|12043.3|0
1645531890000|2022-02-22 12:11:30|12082.8|12045.3|12082.8|12045.3|12082.8|12045.3|12082.8|12045.3|0
1645531900000|2022-02-22 12:11:40|12078.3|12040.8|12078.3|12040.8|12078.3|12040.8|12078.3|12040.8|0
1645531920000|2022-02-22 12:12:00|12076.4|12038.9|12076.4|12038.9|12076.4|12038.9|12076.4|12038.9|0
1645531930000|2022-02-22 12:12:10|12079.3|12041.8|12079.3|12041.8|12079.3|12041.8|12079.3|12041.8|0
1645531950000|2022-02-22 12:12:30|12083.3|12045.8|12083.3|12045.8|12083.3|12045.8|12083.3|12045.8|0
1645531960000|2022-02-22 12:12:40|12084.3|12046.8|12084.3|12046.8|12084.3|12046.8|12084.3|12046.8|0
1645531990000|2022-02-22 12:13:10|12092.3|12054.8|12092.3|12054.8|12092.3|12054.8|12092.3|12054.8|0
1645532020000|2022-02-22 12:13:40|12093.3|12055.8|12093.3|12055.8|12093.3|12055.8|12093.3|12055.8|0
1645532050000|2022-02-22 12:14:10|12092.3|12054.8|12092.3|12054.8|12092.3|12054.8|12092.3|12054.8|0
1645532080000|2022-02-22 12:14:40|12093.8|12056.3|12093.8|12056.3|12093.8|12056.3|12093.8|12056.3|0
1645532100000|2022-02-22 12:15:00|12091.8|12054.3|12091.8|12054.3|12091.8|12054.3|12091.8|12054.3|0
1645532110000|2022-02-22 12:15:10|12095.3|12057.8|12095.3|12057.8|12095.3|12057.8|12095.3|12057.8|0
1645532160000|2022-02-22 12:16:00|12093.8|12056.3|12093.8|12056.3|12093.8|12056.3|12093.8|12056.3|0
1645532170000|2022-02-22 12:16:10|12094.8|12057.3|12094.8|12057.3|12094.8|12057.3|12094.8|12057.3|0
1645532190000|2022-02-22 12:16:30|12091.8|12054.3|12091.8|12054.3|12091.8|12054.3|12091.8|12054.3|0
1645532260000|2022-02-22 12:17:40|12092.8|12055.3|12092.8|12055.3|12092.8|12055.3|12092.8|12055.3|0
1645532280000|2022-02-22 12:18:00|12092.3|12054.8|12092.3|12054.8|12092.3|12054.8|12092.3|12054.8|0
1645532290000|2022-02-22 12:18:10|12092.8|12055.3|12092.8|12055.3|12092.8|12055.3|12092.8|12055.3|0
1645532310000|2022-02-22 12:18:30|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|0
1645532380000|2022-02-22 12:19:40|12090.3|12052.8|12090.3|12052.8|12090.3|12052.8|12090.3|12052.8|0
1645532410000|2022-02-22 12:20:10|12100.2|12062.7|12100.2|12062.7|12100.2|12062.7|12100.2|12062.7|0
1645532460000|2022-02-22 12:21:00|12101.2|12063.7|12101.2|12063.7|12101.2|12063.7|12101.2|12063.7|0
1645532470000|2022-02-22 12:21:10|12099.7|12062.2|12099.7|12062.2|12099.7|12062.2|12099.7|12062.2|0
1645532500000|2022-02-22 12:21:40|12096.3|12058.8|12096.3|12058.8|12096.3|12058.8|12096.3|12058.8|0
1645532520000|2022-02-22 12:22:00|12089.8|12052.3|12089.8|12052.3|12089.8|12052.3|12089.8|12052.3|0
1645532530000|2022-02-22 12:22:10|12093.8|12056.3|12093.8|12056.3|12093.8|12056.3|12093.8|12056.3|0
1645532560000|2022-02-22 12:22:40|12092.8|12055.3|12092.8|12055.3|12092.8|12055.3|12092.8|12055.3|0
1645532590000|2022-02-22 12:23:10|12090.8|12053.3|12090.8|12053.3|12090.8|12053.3|12090.8|12053.3|0
1645532620000|2022-02-22 12:23:40|12092.8|12055.3|12092.8|12055.3|12092.8|12055.3|12092.8|12055.3|0
1645532650000|2022-02-22 12:24:10|12092.3|12054.8|12092.3|12054.8|12092.3|12054.8|12092.3|12054.8|0
1645532670000|2022-02-22 12:24:30|12088.3|12050.8|12088.3|12050.8|12088.3|12050.8|12088.3|12050.8|0
1645532680000|2022-02-22 12:24:40|12089.8|12052.3|12089.8|12052.3|12089.8|12052.3|12089.8|12052.3|0
1645532770000|2022-02-22 12:26:10|12088.8|12051.3|12088.8|12051.3|12088.8|12051.3|12088.8|12051.3|0
1645532800000|2022-02-22 12:26:40|12088.3|12050.8|12088.3|12050.8|12088.3|12050.8|12088.3|12050.8|0
1645532850000|2022-02-22 12:27:30|12087.3|12049.8|12087.3|12049.8|12087.3|12049.8|12087.3|12049.8|0
1645532860000|2022-02-22 12:27:40|12088.8|12051.3|12088.8|12051.3|12088.8|12051.3|12088.8|12051.3|0
1645532890000|2022-02-22 12:28:10|12093.8|12056.3|12093.8|12056.3|12093.8|12056.3|12093.8|12056.3|0
1645533010000|2022-02-22 12:30:10|12088.3|12050.8|12088.3|12050.8|12088.3|12050.8|12088.3|12050.8|0
1645533040000|2022-02-22 12:30:40|12083.8|12046.3|12083.8|12046.3|12083.8|12046.3|12083.8|12046.3|0
1645533060000|2022-02-22 12:31:00|12083.3|12045.8|12083.3|12045.8|12083.3|12045.8|12083.3|12045.8|0
1645533070000|2022-02-22 12:31:10|12087.8|12050.3|12087.8|12050.3|12087.8|12050.3|12087.8|12050.3|0
1645533120000|2022-02-22 12:32:00|12080.8|12043.3|12080.8|12043.3|12080.8|12043.3|12080.8|12043.3|0
1645533130000|2022-02-22 12:32:10|12086.8|12049.3|12086.8|12049.3|12086.8|12049.3|12086.8|12049.3|0
1645533180000|2022-02-22 12:33:00|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|0
1645533190000|2022-02-22 12:33:10|12088.8|12051.3|12088.8|12051.3|12088.8|12051.3|12088.8|12051.3|0
1645533220000|2022-02-22 12:33:40|12083.8|12046.3|12083.8|12046.3|12083.8|12046.3|12083.8|12046.3|0
1645533250000|2022-02-22 12:34:10|12084.3|12046.8|12084.3|12046.8|12084.3|12046.8|12084.3|12046.8|0
1645533310000|2022-02-22 12:35:10|12086.3|12048.8|12086.3|12048.8|12086.3|12048.8|12086.3|12048.8|0
1645533370000|2022-02-22 12:36:10|12089.8|12052.3|12089.8|12052.3|12089.8|12052.3|12089.8|12052.3|0
1645533390000|2022-02-22 12:36:30|12086.8|12049.3|12086.8|12049.3|12086.8|12049.3|12086.8|12049.3|0
1645533430000|2022-02-22 12:37:10|12075.4|12037.9|12075.4|12037.9|12075.4|12037.9|12075.4|12037.9|0
1645533450000|2022-02-22 12:37:30|12078.8|12041.3|12078.8|12041.3|12078.8|12041.3|12078.8|12041.3|0
1645533460000|2022-02-22 12:37:40|12080.3|12042.8|12080.3|12042.8|12080.3|12042.8|12080.3|12042.8|0
1645533480000|2022-02-22 12:38:00|12076.9|12039.4|12076.9|12039.4|12076.9|12039.4|12076.9|12039.4|0
1645533490000|2022-02-22 12:38:10|12080.8|12043.3|12080.8|12043.3|12080.8|12043.3|12080.8|12043.3|0
1645533510000|2022-02-22 12:38:30|12080.3|12042.8|12080.3|12042.8|12080.3|12042.8|12080.3|12042.8|0
1645533540000|2022-02-22 12:39:00|12080.8|12043.3|12080.8|12043.3|12080.8|12043.3|12080.8|12043.3|0
1645533550000|2022-02-22 12:39:10|12080.3|12042.8|12080.3|12042.8|12080.3|12042.8|12080.3|12042.8|0
1645533570000|2022-02-22 12:39:30|12078.8|12041.3|12078.8|12041.3|12078.8|12041.3|12078.8|12041.3|0
1645533580000|2022-02-22 12:39:40|12082.8|12045.3|12082.8|12045.3|12082.8|12045.3|12082.8|12045.3|0
1645533600000|2022-02-22 12:40:00|12085.3|12047.8|12085.3|12047.8|12085.3|12047.8|12085.3|12047.8|0
1645533610000|2022-02-22 12:40:10|12082.3|12044.8|12082.3|12044.8|12082.3|12044.8|12082.3|12044.8|0
1645533630000|2022-02-22 12:40:30|12087.3|12049.8|12087.3|12049.8|12087.3|12049.8|12087.3|12049.8|0
1645533660000|2022-02-22 12:41:00|12088.3|12050.8|12088.3|12050.8|12088.3|12050.8|12088.3|12050.8|0
1645533690000|2022-02-22 12:41:30|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|0
1645533700000|2022-02-22 12:41:40|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|0
1645533720000|2022-02-22 12:42:00|12086.8|12049.3|12086.8|12049.3|12086.8|12049.3|12086.8|12049.3|0
1645533730000|2022-02-22 12:42:10|12088.3|12050.8|12088.3|12050.8|12088.3|12050.8|12088.3|12050.8|0
1645533750000|2022-02-22 12:42:30|12088.8|12051.3|12088.8|12051.3|12088.8|12051.3|12088.8|12051.3|0
1645533760000|2022-02-22 12:42:40|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|0
1645533790000|2022-02-22 12:43:10|12091.8|12054.3|12091.8|12054.3|12091.8|12054.3|12091.8|12054.3|0
1645533810000|2022-02-22 12:43:30|12090.8|12053.3|12090.8|12053.3|12090.8|12053.3|12090.8|12053.3|0
1645533820000|2022-02-22 12:43:40|12093.3|12055.8|12093.3|12055.8|12093.3|12055.8|12093.3|12055.8|0
1645533830000|2022-02-22 12:43:50|12091.7|12054.2|12091.7|12054.2|12091.7|12054.2|12091.7|12054.2|0
1645533840000|2022-02-22 12:44:00|12092.2|12054.7|12096.2|12058.7|12096.2|12058.7|12092.2|12054.7|0
1645533850000|2022-02-22 12:44:10|12096.1|12058.6|12096.1|12058.6|12096.1|12058.6|12096.1|12058.6|0
1645533860000|2022-02-22 12:44:20|12095.1|12057.6|12094.1|12056.6|12095.1|12057.6|12094.1|12056.6|0
1645533870000|2022-02-22 12:44:30|12093.6|12056.1|12093.6|12056.1|12093.6|12056.1|12093.6|12056.1|0
1645533880000|2022-02-22 12:44:40|12095.6|12058.1|12095.6|12058.1|12095.6|12058.1|12093.6|12056.1|0
1645533890000|2022-02-22 12:44:50|12095.1|12057.6|12095.1|12057.6|12095.1|12057.6|12095.1|12057.6|0
1645533900000|2022-02-22 12:45:00|12097.1|12059.6|12099.6|12062.1|12099.6|12062.1|12097.1|12059.6|0
1645533910000|2022-02-22 12:45:10|12100.6|12063.1|12100.6|12063.1|12100.6|12063.1|12100.6|12063.1|0
1645533930000|2022-02-22 12:45:30|12100.1|12062.6|12100.1|12062.6|12100.1|12062.6|12100.1|12062.6|0
1645533940000|2022-02-22 12:45:40|12101.1|12063.6|12101.1|12063.6|12101.1|12063.6|12101.1|12063.6|0
1645533960000|2022-02-22 12:46:00|12103.6|12066.1|12103.1|12065.6|12103.6|12066.1|12103.1|12065.6|0
1645533970000|2022-02-22 12:46:10|12102.6|12065.1|12100.1|12062.6|12102.6|12065.1|12100.1|12062.6|0
1645533990000|2022-02-22 12:46:30|12101.1|12063.6|12100.1|12062.6|12102.1|12064.6|12100.1|12062.6|0
1645534000000|2022-02-22 12:46:40|12099.6|12062.1|12101.1|12063.6|12101.1|12063.6|12099.6|12062.1|0
1645534020000|2022-02-22 12:47:00|12100.6|12063.1|12100.6|12063.1|12102.1|12064.6|12097.6|12060.1|0
1645534030000|2022-02-22 12:47:10|12101.6|12064.1|12101.1|12063.6|12101.6|12064.1|12101.1|12063.6|0
1645534040000|2022-02-22 12:47:20|12099.6|12062.1|12099.6|12062.1|12099.6|12062.1|12099.6|12062.1|0
1645534050000|2022-02-22 12:47:30|12101.1|12063.6|12099.6|12062.1|12101.1|12063.6|12099.6|12062.1|0
1645534060000|2022-02-22 12:47:40|12098.6|12061.1|12098.6|12061.1|12098.6|12061.1|12098.6|12061.1|0
1645534070000|2022-02-22 12:47:50|12091.6|12054.1|12089.6|12052.1|12091.6|12054.1|12089.6|12052.1|0
1645534080000|2022-02-22 12:48:00|12090.1|12052.6|12088.6|12051.1|12090.1|12052.6|12088.6|12051.1|0
1645534090000|2022-02-22 12:48:10|12088.1|12050.6|12088.1|12050.6|12088.1|12050.6|12088.1|12050.6|0
1645534110000|2022-02-22 12:48:30|12088.6|12051.1|12088.6|12051.1|12088.8|12051.3|12088.6|12051.1|0
1645534130000|2022-02-22 12:48:50|12088.1|12050.6|12088.1|12050.6|12088.1|12050.6|12088.1|12050.6|0
1645534150000|2022-02-22 12:49:10|12088.6|12051.1|12088.6|12051.1|12088.6|12051.1|12088.6|12051.1|0
1645534170000|2022-02-22 12:49:30|12087.6|12050.1|12086.1|12048.6|12087.6|12050.1|12086.1|12048.6|0
1645534180000|2022-02-22 12:49:40|12086.6|12049.1|12086.6|12049.1|12086.6|12049.1|12086.6|12049.1|0
1645534200000|2022-02-22 12:50:00|12089.6|12052.1|12089.8|12052.3|12089.8|12052.3|12089.6|12052.1|0
1645534210000|2022-02-22 12:50:10|12089.1|12051.6|12089.1|12051.6|12089.1|12051.6|12089.1|12051.6|0
1645534300000|2022-02-22 12:51:40|12088.1|12050.6|12087.6|12050.1|12088.1|12050.6|12087.6|12050.1|0
1645534310000|2022-02-22 12:51:50|12084.1|12046.6|12084.1|12046.6|12084.6|12047.1|12083.1|12045.6|0
1645534340000|2022-02-22 12:52:20|12081.6|12044.1|12081.6|12044.1|12081.6|12044.1|12081.6|12044.1|0
1645534350000|2022-02-22 12:52:30|12081.1|12043.6|12081.1|12043.6|12081.1|12043.6|12081.1|12043.6|0
1645534360000|2022-02-22 12:52:40|12079.6|12042.1|12079.7|12042.2|12079.7|12042.2|12079.6|12042.1|0
1645534380000|2022-02-22 12:53:00|12080.2|12042.7|12083.7|12046.2|12083.7|12046.2|12080.2|12042.7|0
1645534470000|2022-02-22 12:54:30|12083.6|12046.1|12083.8|12046.3|12083.8|12046.3|12083.6|12046.1|0
1645534510000|2022-02-22 12:55:10|12081.9|12044.4|12081.9|12044.4|12081.9|12044.4|12081.9|12044.4|0
1645534560000|2022-02-22 12:56:00|12078.9|12041.4|12078.1|12040.6|12078.9|12041.4|12078.1|12040.6|0
1645534570000|2022-02-22 12:56:10|12079.1|12041.6|12079.1|12041.6|12079.1|12041.6|12079.1|12041.6|0
1645534610000|2022-02-22 12:56:50|12079.2|12041.7|12078.1|12040.6|12080.1|12042.6|12078.1|12040.6|0
1645534620000|2022-02-22 12:57:00|12076.2|12038.7|12076.2|12038.7|12076.2|12038.7|12076.2|12038.7|0
1645534630000|2022-02-22 12:57:10|12076.7|12039.2|12076.7|12039.2|12076.7|12039.2|12076.7|12039.2|0
1645534660000|2022-02-22 12:57:40|12077.7|12040.2|12078.6|12041.1|12078.6|12041.1|12077.7|12040.2|0
1645534680000|2022-02-22 12:58:00|12078.7|12041.2|12081.6|12044.1|12081.6|12044.1|12078.7|12041.2|0
1645534690000|2022-02-22 12:58:10|12081.1|12043.6|12081.1|12043.6|12081.1|12043.6|12081.1|12043.6|0
1645534720000|2022-02-22 12:58:40|12080.6|12043.1|12080.6|12043.1|12081.1|12043.6|12080.6|12043.1|0
1645534730000|2022-02-22 12:58:50|12080.1|12042.6|12078.1|12040.6|12080.1|12042.6|12078.1|12040.6|0
1645534740000|2022-02-22 12:59:00|12079.6|12042.1|12079.6|12042.1|12079.6|12042.1|12079.6|12042.1|0
1645534750000|2022-02-22 12:59:10|12077.7|12040.2|12077.7|12040.2|12077.7|12040.2|12077.7|12040.2|0
1645534800000|2022-02-22 13:00:00|12078.2|12040.7|12081.6|12044.1|12083.6|12046.1|12078.2|12040.7|0
1645534810000|2022-02-22 13:00:10|12082.6|12045.1|12083.1|12045.6|12083.1|12045.6|12082.1|12044.6|0
1645534820000|2022-02-22 13:00:20|12084.6|12047.1|12084.6|12047.1|12084.6|12047.1|12084.6|12047.1|0
1645534830000|2022-02-22 13:00:30|12085.1|12047.6|12085.1|12047.6|12085.1|12047.6|12085.1|12047.6|0
1645534840000|2022-02-22 13:00:40|12085.6|12048.1|12085.6|12048.1|12085.6|12048.1|12085.6|12048.1|0
1645534850000|2022-02-22 13:00:50|12088.6|12051.1|12091.1|12053.6|12091.6|12054.1|12088.6|12051.1|0
1645534860000|2022-02-22 13:01:00|12092.1|12054.6|12094.1|12056.6|12094.1|12056.6|12091.1|12053.6|0
1645534870000|2022-02-22 13:01:10|12095.1|12057.6|12098.1|12060.6|12098.1|12060.6|12095.1|12057.6|0
1645534880000|2022-02-22 13:01:20|12097.6|12060.1|12097.6|12060.1|12097.6|12060.1|12097.6|12060.1|0
1645534890000|2022-02-22 13:01:30|12098.1|12060.6|12098.1|12060.6|12098.1|12060.6|12098.1|12060.6|0
1645534900000|2022-02-22 13:01:40|12098.6|12061.1|12098.6|12061.1|12098.6|12061.1|12098.6|12061.1|0
1645534910000|2022-02-22 13:01:50|12100.6|12063.1|12099.6|12062.1|12101.1|12063.6|12099.6|12062.1|0
1645534920000|2022-02-22 13:02:00|12100.1|12062.6|12099.1|12061.6|12100.6|12063.1|12099.1|12061.6|0
1645534930000|2022-02-22 13:02:10|12097.1|12059.6|12096.1|12058.6|12097.1|12059.6|12096.1|12058.6|0
1645534940000|2022-02-22 13:02:20|12093.1|12055.6|12093.1|12055.6|12093.1|12055.6|12093.1|12055.6|0
1645534950000|2022-02-22 13:02:30|12091.6|12054.1|12088.6|12051.1|12091.6|12054.1|12088.6|12051.1|0
1645534960000|2022-02-22 13:02:40|12086.1|12048.6|12083.6|12046.1|12086.1|12048.6|12083.6|12046.1|0
1645534970000|2022-02-22 13:02:50|12086.1|12048.6|12090.6|12053.1|12090.6|12053.1|12086.1|12048.6|0
1645534980000|2022-02-22 13:03:00|12093.1|12055.6|12097.1|12059.6|12098.6|12061.1|12092.1|12054.6|0
1645534990000|2022-02-22 13:03:10|12097.6|12060.1|12097.6|12060.1|12097.6|12060.1|12097.6|12060.1|0
1645535000000|2022-02-22 13:03:20|12099.1|12061.6|12099.1|12061.6|12099.1|12061.6|12099.1|12061.6|0
1645535010000|2022-02-22 13:03:30|12098.6|12061.1|12099.1|12061.6|12100.1|12062.6|12097.6|12060.1|0
1645535020000|2022-02-22 13:03:40|12100.1|12062.6|12099.1|12061.6|12100.1|12062.6|12099.1|12061.6|0
1645535030000|2022-02-22 13:03:50|12097.6|12060.1|12097.6|12060.1|12099.1|12061.6|12097.6|12060.1|0
1645535040000|2022-02-22 13:04:00|12097.1|12059.6|12097.6|12060.1|12097.6|12060.1|12096.1|12058.6|0
1645535070000|2022-02-22 13:04:30|12097.1|12059.6|12095.6|12058.1|12097.1|12059.6|12095.6|12058.1|0
1645535080000|2022-02-22 13:04:40|12093.6|12056.1|12092.6|12055.1|12093.6|12056.1|12092.6|12055.1|0
1645535090000|2022-02-22 13:04:50|12091.6|12054.1|12091.1|12053.6|12094.1|12056.6|12091.1|12053.6|0
1645535100000|2022-02-22 13:05:00|12093.1|12055.6|12100.6|12063.1|12100.6|12063.1|12091.1|12053.6|0
1645535110000|2022-02-22 13:05:10|12100.1|12062.6|12110.1|12072.6|12110.6|12073.1|12100.1|12062.6|0
1645535120000|2022-02-22 13:05:20|12109.6|12072.1|12109.6|12072.1|12110.6|12073.1|12109.1|12071.6|0
1645535130000|2022-02-22 13:05:30|12110.1|12072.6|12109.6|12072.1|12110.6|12073.1|12109.6|12072.1|0
1645535140000|2022-02-22 13:05:40|12110.6|12073.1|12110.6|12073.1|12110.6|12073.1|12110.6|12073.1|0
1645535150000|2022-02-22 13:05:50|12109.1|12071.6|12109.1|12071.6|12109.1|12071.6|12109.1|12071.6|0
1645535160000|2022-02-22 13:06:00|12110.1|12072.6|12110.1|12072.6|12110.1|12072.6|12109.6|12072.1|0
1645535170000|2022-02-22 13:06:10|12110.6|12073.1|12111.6|12074.1|12111.6|12074.1|12110.6|12073.1|0
1645535190000|2022-02-22 13:06:30|12117.6|12080.1|12120.1|12082.6|12120.1|12082.6|12117.6|12080.1|0
1645535200000|2022-02-22 13:06:40|12119.6|12082.1|12120.6|12083.1|12120.6|12083.1|12119.6|12082.1|0
1645535210000|2022-02-22 13:06:50|12119.6|12082.1|12119.6|12082.1|12119.6|12082.1|12119.6|12082.1|0
1645535220000|2022-02-22 13:07:00|12118.6|12081.1|12117.6|12080.1|12120.6|12083.1|12117.6|12080.1|0
1645535230000|2022-02-22 13:07:10|12117.1|12079.6|12117.1|12079.6|12117.1|12079.6|12117.1|12079.6|0
1645535240000|2022-02-22 13:07:20|12116.6|12079.1|12116.6|12079.1|12116.6|12079.1|12116.1|12078.6|0
1645535250000|2022-02-22 13:07:30|12117.1|12079.6|12125.1|12087.6|12125.1|12087.6|12117.1|12079.6|0
1645535260000|2022-02-22 13:07:40|12125.6|12088.1|12123.6|12086.1|12126.1|12088.6|12123.6|12086.1|0
1645535270000|2022-02-22 13:07:50|12124.6|12087.1|12125.1|12087.6|12126.1|12088.6|12124.6|12087.1|0
1645535280000|2022-02-22 13:08:00|12125.6|12088.1|12127.1|12089.6|12127.1|12089.6|12125.6|12088.1|0
1645535290000|2022-02-22 13:08:10|12126.6|12089.1|12125.6|12088.1|12126.6|12089.1|12125.6|12088.1|0
1645535300000|2022-02-22 13:08:20|12126.6|12089.1|12127.6|12090.1|12127.6|12090.1|12126.6|12089.1|0
1645535310000|2022-02-22 13:08:30|12125.6|12088.1|12125.6|12088.1|12125.6|12088.1|12125.6|12088.1|0
1645535320000|2022-02-22 13:08:40|12126.1|12088.6|12125.6|12088.1|12126.1|12088.6|12125.6|12088.1|0
1645535330000|2022-02-22 13:08:50|12126.1|12088.6|12127.1|12089.6|12127.1|12089.6|12126.1|12088.6|0
1645535350000|2022-02-22 13:09:10|12127.6|12090.1|12127.1|12089.6|12128.6|12091.1|12125.6|12088.1|0
1645535360000|2022-02-22 13:09:20|12127.6|12090.1|12128.1|12090.6|12128.1|12090.6|12127.6|12090.1|0
1645535370000|2022-02-22 13:09:30|12129.6|12092.1|12130.1|12092.6|12130.6|12093.1|12129.1|12091.6|0
1645535380000|2022-02-22 13:09:40|12130.6|12093.1|12131.1|12093.6|12131.1|12093.6|12130.6|12093.1|0
1645535390000|2022-02-22 13:09:50|12131.6|12094.1|12131.6|12094.1|12131.6|12094.1|12131.6|12094.1|0
1645535400000|2022-02-22 13:10:00|12130.6|12093.1|12130.6|12093.1|12130.6|12093.1|12130.6|12093.1|0
1645535410000|2022-02-22 13:10:10|12135.1|12097.6|12133.1|12095.6|12135.6|12098.1|12133.1|12095.6|0
1645535420000|2022-02-22 13:10:20|12131.6|12094.1|12133.1|12095.6|12133.1|12095.6|12131.6|12094.1|0
1645535430000|2022-02-22 13:10:30|12132.6|12095.1|12131.6|12094.1|12132.6|12095.1|12130.6|12093.1|0
1645535440000|2022-02-22 13:10:40|12132.6|12095.1|12132.1|12094.6|12132.6|12095.1|12132.1|12094.6|0
1645535450000|2022-02-22 13:10:50|12131.6|12094.1|12130.6|12093.1|12131.6|12094.1|12130.6|12093.1|0
1645535460000|2022-02-22 13:11:00|12133.6|12096.1|12131.1|12093.6|12133.6|12096.1|12131.1|12093.6|0
1645535470000|2022-02-22 13:11:10|12130.6|12093.1|12130.1|12092.6|12130.6|12093.1|12130.1|12092.6|0
1645535510000|2022-02-22 13:11:50|12131.1|12093.6|12130.6|12093.1|12131.1|12093.6|12130.1|12092.6|0
1645535520000|2022-02-22 13:12:00|12131.1|12093.6|12131.1|12093.6|12131.1|12093.6|12131.1|12093.6|0
1645535560000|2022-02-22 13:12:40|12130.1|12092.6|12131.1|12093.6|12131.1|12093.6|12130.1|12092.6|0
1645535570000|2022-02-22 13:12:50|12130.6|12093.1|12131.1|12093.6|12131.1|12093.6|12130.6|12093.1|0
1645535580000|2022-02-22 13:13:00|12133.1|12095.6|12135.6|12098.1|12136.6|12099.1|12132.6|12095.1|0
1645535590000|2022-02-22 13:13:10|12136.1|12098.6|12135.1|12097.6|12136.1|12098.6|12135.1|12097.6|0
1645535600000|2022-02-22 13:13:20|12133.1|12095.6|12133.1|12095.6|12133.1|12095.6|12133.1|12095.6|0
1645535620000|2022-02-22 13:13:40|12130.6|12093.1|12130.6|12093.1|12130.6|12093.1|12130.6|12093.1|0
1645535630000|2022-02-22 13:13:50|12132.1|12094.6|12130.1|12092.6|12133.1|12095.6|12130.1|12092.6|0
1645535650000|2022-02-22 13:14:10|12124.6|12087.1|12123.6|12086.1|12125.1|12087.6|12123.1|12085.6|0
1645535660000|2022-02-22 13:14:20|12119.6|12082.1|12121.1|12083.6|12121.1|12083.6|12119.6|12082.1|0
1645535670000|2022-02-22 13:14:30|12117.1|12079.6|12117.1|12079.6|12117.1|12079.6|12117.1|12079.6|0
1645535680000|2022-02-22 13:14:40|12117.6|12080.1|12113.1|12075.6|12117.6|12080.1|12113.1|12075.6|0
1645535690000|2022-02-22 13:14:50|12110.1|12072.6|12105.1|12067.6|12110.1|12072.6|12105.1|12067.6|0
1645535700000|2022-02-22 13:15:00|12103.6|12066.1|12103.1|12065.6|12103.6|12066.1|12103.1|12065.6|0
1645535710000|2022-02-22 13:15:10|12104.6|12067.1|12104.6|12067.1|12104.6|12067.1|12104.6|12067.1|0
1645535720000|2022-02-22 13:15:20|12105.1|12067.6|12116.1|12078.6|12116.1|12078.6|12105.1|12067.6|0
1645535730000|2022-02-22 13:15:30|12116.6|12079.1|12113.6|12076.1|12116.6|12079.1|12113.6|12076.1|0
1645535740000|2022-02-22 13:15:40|12113.1|12075.6|12113.6|12076.1|12113.6|12076.1|12112.6|12075.1|0
1645535760000|2022-02-22 13:16:00|12114.6|12077.1|12117.1|12079.6|12117.1|12079.6|12114.6|12077.1|0
1645535770000|2022-02-22 13:16:10|12116.1|12078.6|12117.1|12079.6|12117.6|12080.1|12116.1|12078.6|0
1645535780000|2022-02-22 13:16:20|12117.6|12080.1|12112.6|12075.1|12117.6|12080.1|12111.6|12074.1|0
1645535790000|2022-02-22 13:16:30|12113.1|12075.6|12113.1|12075.6|12113.1|12075.6|12113.1|12075.6|0
1645535800000|2022-02-22 13:16:40|12114.6|12077.1|12115.1|12077.6|12115.1|12077.6|12114.6|12077.1|0
1645535810000|2022-02-22 13:16:50|12112.6|12075.1|12112.6|12075.1|12112.6|12075.1|12112.6|12075.1|0
1645535820000|2022-02-22 13:17:00|12113.1|12075.6|12110.1|12072.6|12113.1|12075.6|12110.1|12072.6|0
1645535870000|2022-02-22 13:17:50|12111.1|12073.6|12115.1|12077.6|12115.1|12077.6|12111.1|12073.6|0
1645535880000|2022-02-22 13:18:00|12115.6|12078.1|12120.6|12083.1|12120.6|12083.1|12115.6|12078.1|0
1645535900000|2022-02-22 13:18:20|12118.6|12081.1|12119.1|12081.6|12119.1|12081.6|12118.6|12081.1|0
1645535910000|2022-02-22 13:18:30|12120.6|12083.1|12119.1|12081.6|12120.6|12083.1|12118.6|12081.1|0
1645535920000|2022-02-22 13:18:40|12118.1|12080.6|12117.6|12080.1|12118.6|12081.1|12117.6|12080.1|0
1645535940000|2022-02-22 13:19:00|12126.1|12088.6|12126.1|12088.6|12126.1|12088.6|12124.6|12087.1|0
1645535950000|2022-02-22 13:19:10|12128.6|12091.1|12128.6|12091.1|12128.6|12091.1|12128.6|12091.1|0
1645535970000|2022-02-22 13:19:30|12128.1|12090.6|12128.1|12090.6|12128.1|12090.6|12128.1|12090.6|0
1645535980000|2022-02-22 13:19:40|12125.6|12088.1|12125.1|12087.6|12125.6|12088.1|12125.1|12087.6|0
1645535990000|2022-02-22 13:19:50|12127.6|12090.1|12125.1|12087.6|12127.6|12090.1|12125.1|12087.6|0
1645536000000|2022-02-22 13:20:00|12126.6|12089.1|12121.6|12084.1|12126.6|12089.1|12121.6|12084.1|0
1645536010000|2022-02-22 13:20:10|12122.6|12085.1|12122.6|12085.1|12122.6|12085.1|12122.6|12085.1|0
1645536020000|2022-02-22 13:20:20|12122.1|12084.6|12123.6|12086.1|12123.6|12086.1|12122.1|12084.6|0
1645536030000|2022-02-22 13:20:30|12122.1|12084.6|12120.6|12083.1|12122.1|12084.6|12120.6|12083.1|0
1645536040000|2022-02-22 13:20:40|12122.6|12085.1|12121.1|12083.6|12122.6|12085.1|12121.1|12083.6|0
1645536050000|2022-02-22 13:20:50|12123.1|12085.6|12121.6|12084.1|12123.1|12085.6|12121.6|12084.1|0
1645536060000|2022-02-22 13:21:00|12120.1|12082.6|12117.1|12079.6|12120.1|12082.6|12117.1|12079.6|0
1645536070000|2022-02-22 13:21:10|12115.6|12078.1|12117.6|12080.1|12117.6|12080.1|12114.1|12076.6|0
1645536080000|2022-02-22 13:21:20|12115.6|12078.1|12116.1|12078.6|12116.1|12078.6|12115.6|12078.1|0
1645536090000|2022-02-22 13:21:30|12114.1|12076.6|12114.6|12077.1|12114.6|12077.1|12114.1|12076.6|0
1645536100000|2022-02-22 13:21:40|12115.6|12078.1|12113.1|12075.6|12115.6|12078.1|12113.1|12075.6|0
1645536110000|2022-02-22 13:21:50|12112.6|12075.1|12112.1|12074.6|12112.6|12075.1|12111.1|12073.6|1
1645536120000|2022-02-22 13:22:00|12111.6|12074.1|12111.6|12074.1|12111.6|12074.1|12111.6|12074.1|0
1645536130000|2022-02-22 13:22:10|12100.2|12085.2|12100.2|12085.2|12100.2|12085.2|12100.2|12085.2|2
1645536140000|2022-02-22 13:22:20|12111.6|12074.1|12111.6|12074.1|12111.6|12074.1|12111.6|12074.1|0
1645536160000|2022-02-22 13:22:40|12112|12074.5|12112|12074.5|12112|12074.5|12112|12074.5|0
1645536180000|2022-02-22 13:23:00|12111.6|12074.1|12111.6|12074.1|12111.6|12074.1|12111.6|12074.1|0
1645536190000|2022-02-22 13:23:10|12113|12075.5|12113|12075.5|12113|12075.5|12113|12075.5|0
1645536230000|2022-02-22 13:23:50|12111.6|12074.1|12112.1|12074.6|12112.1|12074.6|12111.6|12074.1|0
1645536240000|2022-02-22 13:24:00|12113|12075.5|12112.5|12075|12113|12075.5|12112.5|12075|0
1645536250000|2022-02-22 13:24:10|12112|12074.5|12112|12074.5|12112|12074.5|12111.6|12074.1|0
1645536260000|2022-02-22 13:24:20|12111.5|12074|12111.5|12074|12111.5|12074|12111.5|12074|0
1645536280000|2022-02-22 13:24:40|12114|12076.5|12114|12076.5|12114|12076.5|12114|12076.5|1
1645536290000|2022-02-22 13:24:50|12113.5|12076|12113.5|12076|12113.5|12076|12113.5|12076|0
1645536320000|2022-02-22 13:25:20|12113|12075.5|12113|12075.5|12113|12075.5|12113|12075.5|0
1645536370000|2022-02-22 13:26:10|12112.5|12075|12113.5|12076|12113.5|12076|12112.5|12075|0
1645536400000|2022-02-22 13:26:40|12116.5|12079|12116.5|12079|12116.5|12079|12116.5|12079|0
1645536410000|2022-02-22 13:26:50|12114.5|12077|12114.5|12077|12114.5|12077|12114.5|12077|0
1645536420000|2022-02-22 13:27:00|12114|12076.5|12111.5|12074|12115.5|12078|12111.5|12074|0
1645536430000|2022-02-22 13:27:10|12112|12074.5|12112|12074.5|12112|12074.5|12112|12074.5|0
1645536480000|2022-02-22 13:28:00|12114|12076.5|12113.5|12076|12116.5|12079|12113.5|12076|0
1645536490000|2022-02-22 13:28:10|12114|12076.5|12114|12076.5|12114|12076.5|12114|12076.5|0
1645536510000|2022-02-22 13:28:30|12111|12073.5|12111|12073.5|12111|12073.5|12111|12073.5|0
1645536550000|2022-02-22 13:29:10|12110.5|12073|12111|12073.5|12111.5|12074|12110.5|12073|0
1645536560000|2022-02-22 13:29:20|12111.5|12074|12116.5|12079|12116.5|12079|12111|12073.5|0
1645536610000|2022-02-22 13:30:10|12116|12078.5|12114|12076.5|12116|12078.5|12114|12076.5|0
1645536630000|2022-02-22 13:30:30|12113|12075.5|12113|12075.5|12113|12075.5|12113|12075.5|0
1645536640000|2022-02-22 13:30:40|12112|12074.5|12111|12073.5|12112|12074.5|12110.5|12073|0
1645536660000|2022-02-22 13:31:00|12106|12068.5|12103.5|12066|12106|12068.5|12103.5|12066|0
1645536670000|2022-02-22 13:31:10|12103|12065.5|12101.5|12064|12103|12065.5|12101.5|12064|0
1645536680000|2022-02-22 13:31:20|12101|12063.5|12101|12063.5|12101|12063.5|12101|12063.5|0
1645536710000|2022-02-22 13:31:50|12105|12067.5|12105|12067.5|12105|12067.5|12105|12067.5|0
1645536720000|2022-02-22 13:32:00|12106|12068.5|12105.5|12068|12106|12068.5|12105|12067.5|0
1645536730000|2022-02-22 13:32:10|12105|12067.5|12105|12067.5|12105.5|12068|12105|12067.5|0
1645536750000|2022-02-22 13:32:30|12105.5|12068|12105.5|12068|12105.5|12068|12105.5|12068|0
1645536760000|2022-02-22 13:32:40|12105|12067.5|12102|12064.5|12105|12067.5|12102|12064.5|0
1645536770000|2022-02-22 13:32:50|12100.5|12063|12100.5|12063|12100.5|12063|12100.5|12063|0
1645536780000|2022-02-22 13:33:00|12101.5|12064|12101.5|12064|12103.5|12066|12101.5|12064|0
1645536790000|2022-02-22 13:33:10|12102.5|12065|12102.5|12065|12102.5|12065|12102.5|12065|0
1645536810000|2022-02-22 13:33:30|12103|12065.5|12109.5|12072|12112.5|12075|12103|12065.5|0
1645536820000|2022-02-22 13:33:40|12108.5|12071|12109.5|12072|12109.5|12072|12108.5|12071|0
1645536830000|2022-02-22 13:33:50|12108|12070.5|12108|12070.5|12108|12070.5|12108|12070.5|0
1645536850000|2022-02-22 13:34:10|12109|12071.5|12110.5|12073|12110.5|12073|12109|12071.5|0
1645536890000|2022-02-22 13:34:50|12106.5|12069|12106.5|12069|12107|12069.5|12106.5|12069|0
1645536910000|2022-02-22 13:35:10|12106|12068.5|12104.5|12067|12106|12068.5|12104.5|12067|0
1645536970000|2022-02-22 13:36:10|12106.5|12069|12106.5|12069|12106.5|12069|12106.5|12069|0
1645537010000|2022-02-22 13:36:50|12107|12069.5|12102.5|12065|12107|12069.5|12102.5|12065|0
1645537020000|2022-02-22 13:37:00|12102|12064.5|12102|12064.5|12102|12064.5|12102|12064.5|0
1645537030000|2022-02-22 13:37:10|12103|12065.5|12106|12068.5|12106|12068.5|12103|12065.5|0
1645537080000|2022-02-22 13:38:00|12106.5|12069|12106.5|12069|12106.5|12069|12106.5|12069|0
1645537110000|2022-02-22 13:38:30|12107|12069.5|12107.5|12070|12108|12070.5|12107|12069.5|0
1645537130000|2022-02-22 13:38:50|12107|12069.5|12105.5|12068|12107|12069.5|12104.5|12067|0
1645537140000|2022-02-22 13:39:00|12104|12066.5|12104.5|12067|12104.5|12067|12104|12066.5|0
1645537150000|2022-02-22 13:39:10|12103.6|12066.1|12103.6|12066.1|12103.6|12066.1|12103.6|12066.1|0
1645537170000|2022-02-22 13:39:30|12103.5|12066|12102.1|12064.6|12103.6|12066.1|12102.1|12064.6|0
1645537210000|2022-02-22 13:40:10|12102.6|12065.1|12102.1|12064.6|12102.6|12065.1|12102.1|12064.6|0
1645537220000|2022-02-22 13:40:20|12104|12066.5|12106.5|12069|12107.5|12070|12104|12066.5|7
1645537250000|2022-02-22 13:40:50|12104.5|12067|12104.5|12067|12104.5|12067|12104.5|12067|0
1645537260000|2022-02-22 13:41:00|12104.6|12067.1|12105.5|12068|12105.5|12068|12104.5|12067|0
1645537270000|2022-02-22 13:41:10|12105|12067.5|12104.1|12066.6|12107.5|12070|12104.1|12066.6|0
1645537290000|2022-02-22 13:41:30|12105.5|12068|12105|12067.5|12105.5|12068|12105|12067.5|1
1645537300000|2022-02-22 13:41:40|12109|12071.5|12108|12070.5|12109|12071.5|12108|12070.5|2
1645537310000|2022-02-22 13:41:50|12107|12069.5|12106|12068.5|12107|12069.5|12106|12068.5|0
1645537330000|2022-02-22 13:42:10|12109|12071.5|12108.5|12071|12109|12071.5|12108.5|12071|0
1645537340000|2022-02-22 13:42:20|12109|12071.5|12108|12070.5|12109.5|12072|12108|12070.5|0
1645537350000|2022-02-22 13:42:30|12108.5|12071|12108.5|12071|12108.5|12071|12108.5|12071|0
1645537360000|2022-02-22 13:42:40|12108|12070.5|12106|12068.5|12108|12070.5|12106|12068.5|0
1645537370000|2022-02-22 13:42:50|12104.1|12066.6|12104.1|12066.6|12104.1|12066.6|12104.1|12066.6|0
1645537390000|2022-02-22 13:43:10|12104|12066.5|12104|12066.5|12104|12066.5|12104|12066.5|1
1645537400000|2022-02-22 13:43:20|12104.5|12067|12104.5|12067|12104.5|12067|12104.5|12067|0
1645537410000|2022-02-22 13:43:30|12104|12066.5|12104.1|12066.6|12104.1|12066.6|12104|12066.5|0
1645537430000|2022-02-22 13:43:50|12105.1|12067.6|12105|12067.5|12105.1|12067.6|12104.6|12067.1|3
1645537440000|2022-02-22 13:44:00|12104.5|12067|12104.5|12067|12105|12067.5|12104|12066.5|0
1645537450000|2022-02-22 13:44:10|12104.6|12067.1|12104.6|12067.1|12104.6|12067.1|12104.6|12067.1|0
1645537470000|2022-02-22 13:44:30|12102.6|12065.1|12103.1|12065.6|12103.1|12065.6|12102.6|12065.1|3
1645537480000|2022-02-22 13:44:40|12102.6|12065.1|12102.6|12065.1|12102.6|12065.1|12101.6|12064.1|1
1645537490000|2022-02-22 13:44:50|12102.1|12064.6|12101.6|12064.1|12102.1|12064.6|12101.1|12063.6|2
1645537500000|2022-02-22 13:45:00|12102.1|12064.6|12102.1|12064.6|12102.1|12075.8|12090.8|12064.1|2
1645537510000|2022-02-22 13:45:10|12102|12064.5|12102.2|12064.7|12102.2|12064.7|12102|12064.5|1
1645537530000|2022-02-22 13:45:30|12103.7|12066.2|12103.6|12066.1|12103.7|12066.2|12103.6|12066.1|0
1645537570000|2022-02-22 13:46:10|12103.5|12066|12103.5|12066|12103.5|12066|12103.5|12066|0
1645537600000|2022-02-22 13:46:40|12104.5|12067|12105.5|12068|12105.5|12068|12104.5|12067|0
1645537610000|2022-02-22 13:46:50|12105|12067.5|12105|12067.5|12105|12067.5|12105|12067.5|0
1645537620000|2022-02-22 13:47:00|12105.5|12068|12105.5|12068|12105.5|12068|12105.5|12068|0
1645537650000|2022-02-22 13:47:30|12108|12070.5|12106.5|12069|12108|12070.5|12106.5|12069|0
1645537660000|2022-02-22 13:47:40|12106|12068.5|12106|12068.5|12106|12068.5|12106|12068.5|0
1645537670000|2022-02-22 13:47:50|12106.5|12069|12106.5|12069|12106.5|12069|12106.5|12069|0
1645537680000|2022-02-22 13:48:00|12106|12068.5|12106|12068.5|12106|12068.5|12106|12068.5|0
1645537770000|2022-02-22 13:49:30|12106.5|12069|12106|12068.5|12106.5|12069|12105.5|12068|0
1645537790000|2022-02-22 13:49:50|12105.5|12068|12106|12068.5|12106|12068.5|12105.5|12068|0
1645537800000|2022-02-22 13:50:00|12107.5|12070|12108.5|12071|12108.5|12071|12107.5|12070|0
1645537810000|2022-02-22 13:50:10|12109.5|12072|12110|12072.5|12110.5|12073|12109.5|12072|0
1645537820000|2022-02-22 13:50:20|12107|12069.5|12108.5|12071|12108.5|12071|12107|12069.5|0
1645537830000|2022-02-22 13:50:30|12109.5|12072|12108.5|12071|12109.5|12072|12108.5|12071|0
1645537840000|2022-02-22 13:50:40|12109|12071.5|12109|12071.5|12109|12071.5|12109|12071.5|0
1645537850000|2022-02-22 13:50:50|12108.7|12071.2|12108.7|12071.2|12108.7|12071.2|12108.7|12071.2|3
1645537910000|2022-02-22 13:51:50|12111.2|12073.7|12111.2|12073.7|12111.2|12073.7|12111.2|12073.7|0
1645537940000|2022-02-22 13:52:20|12112.2|12074.7|12112.2|12074.7|12112.2|12074.7|12112.2|12074.7|0
1645537950000|2022-02-22 13:52:30|12115.2|12077.7|12115.2|12077.7|12115.2|12077.7|12115.2|12077.7|0
1645537990000|2022-02-22 13:53:10|12114.7|12077.2|12114.7|12077.2|12114.7|12077.2|12114.7|12077.2|0
1645538100000|2022-02-22 13:55:00|12114.6|12077.1|12112.2|12074.7|12114.6|12077.1|12112.2|12074.7|0
1645538110000|2022-02-22 13:55:10|12112.7|12075.2|12112.7|12075.2|12112.7|12075.2|12112.7|12075.2|0
1645538130000|2022-02-22 13:55:30|12111.7|12074.2|12111.7|12074.2|12111.7|12074.2|12111.7|12074.2|0
1645538180000|2022-02-22 13:56:20|12113.2|12075.7|12114.2|12076.7|12114.2|12076.7|12113.2|12075.7|0
1645538190000|2022-02-22 13:56:30|12115.2|12077.7|12115.2|12077.7|12115.2|12077.7|12115.2|12077.7|0
1645538220000|2022-02-22 13:57:00|12114.7|12077.2|12113.2|12075.7|12114.7|12077.2|12113.2|12075.7|0
1645538250000|2022-02-22 13:57:30|12113.7|12076.2|12113.7|12076.2|12113.7|12076.2|12113.7|12076.2|0
1645538260000|2022-02-22 13:57:40|12116.1|12078.6|12115.7|12078.2|12116.1|12078.6|12115.7|12078.2|0
1645538310000|2022-02-22 13:58:30|12115.2|12077.7|12115.2|12077.7|12115.2|12077.7|12115.2|12077.7|0
1645538340000|2022-02-22 13:59:00|12115.1|12077.6|12112.7|12075.2|12115.1|12077.6|12112.7|12075.2|0
1645538350000|2022-02-22 13:59:10|12111.7|12074.2|12111.7|12074.2|12111.7|12074.2|12111.7|12074.2|0
1645538410000|2022-02-22 14:00:10|12112.2|12074.7|12112.2|12074.7|12112.2|12074.7|12112.2|12074.7|0
1645538420000|2022-02-22 14:00:20|12111.2|12073.7|12108.7|12071.2|12111.2|12073.7|12108.7|12071.2|0
1645538430000|2022-02-22 14:00:30|12108.2|12070.7|12108.2|12070.7|12108.2|12070.7|12108.2|12070.7|0
1645538450000|2022-02-22 14:00:50|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|0
1645538500000|2022-02-22 14:01:40|12103.7|12066.2|12103.7|12066.2|12103.7|12066.2|12103.7|12066.2|0
1645538520000|2022-02-22 14:02:00|12103.2|12065.7|12103.2|12065.7|12103.2|12065.7|12103.2|12065.7|0
1645538570000|2022-02-22 14:02:50|12106.7|12069.2|12107.7|12070.2|12107.7|12070.2|12104.7|12067.2|0
1645538620000|2022-02-22 14:03:40|12106.7|12069.2|12107.7|12070.2|12107.7|12070.2|12106.7|12069.2|0
1645538630000|2022-02-22 14:03:50|12111.2|12073.7|12110.7|12073.2|12111.7|12074.2|12110.7|12073.2|0
1645538640000|2022-02-22 14:04:00|12111.7|12074.2|12111.7|12074.2|12111.7|12074.2|12111.7|12074.2|0
1645538690000|2022-02-22 14:04:50|12111.2|12073.7|12111.2|12073.7|12111.2|12073.7|12111.2|12073.7|0
1645538700000|2022-02-22 14:05:00|12110.2|12072.7|12110.2|12072.7|12110.2|12072.7|12110.2|12072.7|0
1645538720000|2022-02-22 14:05:20|12108.7|12071.2|12108.2|12070.7|12108.7|12071.2|12108.2|12070.7|0
1645538740000|2022-02-22 14:05:40|12109.2|12071.7|12109.2|12071.7|12109.2|12071.7|12109.2|12071.7|0
1645538750000|2022-02-22 14:05:50|12107.2|12069.7|12107.2|12069.7|12107.2|12069.7|12107.2|12069.7|0
1645538760000|2022-02-22 14:06:00|12106.7|12069.2|12108.7|12071.2|12110.2|12072.7|12106.7|12069.2|0
1645538770000|2022-02-22 14:06:10|12108.2|12070.7|12110.7|12073.2|12110.7|12073.2|12108.2|12070.7|0
1645538820000|2022-02-22 14:07:00|12111.2|12073.7|12111.2|12073.7|12111.2|12073.7|12111.2|12073.7|0
1645538840000|2022-02-22 14:07:20|12109.7|12072.2|12109.2|12071.7|12109.7|12072.2|12107.2|12069.7|0
1645538860000|2022-02-22 14:07:40|12108.2|12070.7|12108.2|12070.7|12108.2|12070.7|12108.2|12070.7|0
1645538880000|2022-02-22 14:08:00|12109.2|12071.7|12109.2|12071.7|12109.2|12071.7|12109.2|12071.7|0
1645538900000|2022-02-22 14:08:20|12108.2|12070.7|12109.2|12071.7|12109.2|12071.7|12108.2|12070.7|0
1645538920000|2022-02-22 14:08:40|12108.7|12071.2|12108.2|12070.7|12109.2|12071.7|12108.2|12070.7|0
1645538940000|2022-02-22 14:09:00|12107.7|12070.2|12108.7|12071.2|12109.7|12072.2|12107.7|12070.2|0
1645538950000|2022-02-22 14:09:10|12108.2|12070.7|12107.7|12070.2|12108.2|12070.7|12107.7|12070.2|0
1645538960000|2022-02-22 14:09:20|12104.2|12066.7|12105.7|12068.2|12106.7|12069.2|12104.2|12066.7|0
1645538970000|2022-02-22 14:09:30|12105.2|12067.7|12105.7|12068.2|12106.2|12068.7|12105.2|12067.7|0
1645538980000|2022-02-22 14:09:40|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|0
1645539010000|2022-02-22 14:10:10|12106.7|12069.2|12105.2|12067.7|12106.7|12069.2|12105.2|12067.7|0
1645539020000|2022-02-22 14:10:20|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|0
1645539030000|2022-02-22 14:10:30|12107.2|12069.7|12107.2|12069.7|12107.2|12069.7|12107.2|12069.7|0
1645539060000|2022-02-22 14:11:00|12107.7|12070.2|12107.7|12070.2|12108.2|12070.7|12107.7|12070.2|0
1645539070000|2022-02-22 14:11:10|12107.2|12069.7|12107.2|12069.7|12107.2|12069.7|12107.2|12069.7|0
1645539090000|2022-02-22 14:11:30|12109.2|12071.7|12110.7|12073.2|12110.7|12073.2|12109.2|12071.7|0
1645539100000|2022-02-22 14:11:40|12109.2|12071.7|12109.2|12071.7|12109.2|12071.7|12109.2|12071.7|0
1645539110000|2022-02-22 14:11:50|12108.7|12071.2|12108.7|12071.2|12108.7|12071.2|12108.7|12071.2|0
1645539120000|2022-02-22 14:12:00|12108.2|12070.7|12108.2|12070.7|12108.2|12070.7|12108.2|12070.7|0
1645539220000|2022-02-22 14:13:40|12108.7|12071.2|12108.7|12071.2|12108.7|12071.2|12108.7|12071.2|0
1645539250000|2022-02-22 14:14:10|12109.2|12071.7|12109.2|12071.7|12109.2|12071.7|12109.2|12071.7|0
1645539270000|2022-02-22 14:14:30|12109.7|12072.2|12109.7|12072.2|12109.7|12072.2|12109.7|12072.2|0
1645539310000|2022-02-22 14:15:10|12110.2|12072.7|12110.2|12072.7|12110.2|12072.7|12110.2|12072.7|0
1645539340000|2022-02-22 14:15:40|12109.7|12072.2|12109.7|12072.2|12109.7|12072.2|12109.7|12072.2|0
1645539350000|2022-02-22 14:15:50|12110.7|12073.2|12110.7|12073.2|12110.7|12073.2|12110.7|12073.2|0
1645539370000|2022-02-22 14:16:10|12111.2|12073.7|12111.2|12073.7|12111.2|12073.7|12111.2|12073.7|0
1645539390000|2022-02-22 14:16:30|12111.7|12074.2|12111.7|12074.2|12111.7|12074.2|12111.7|12074.2|0
1645539420000|2022-02-22 14:17:00|12111.2|12073.7|12108.2|12070.7|12111.2|12073.7|12108.2|12070.7|0
1645539430000|2022-02-22 14:17:10|12106.7|12069.2|12107.7|12070.2|12107.7|12070.2|12106.7|12069.2|0
1645539440000|2022-02-22 14:17:20|12107.2|12069.7|12107.7|12070.2|12107.7|12070.2|12107.2|12069.7|0
1645539450000|2022-02-22 14:17:30|12107.2|12069.7|12106.2|12068.7|12107.2|12069.7|12106.2|12068.7|0
1645539460000|2022-02-22 14:17:40|12107.7|12070.2|12107.2|12069.7|12107.7|12070.2|12107.2|12069.7|0
1645539500000|2022-02-22 14:18:20|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|0
1645539510000|2022-02-22 14:18:30|12107.7|12070.2|12107.7|12070.2|12107.7|12070.2|12107.7|12070.2|0
1645539550000|2022-02-22 14:19:10|12108.2|12070.7|12108.2|12070.7|12108.2|12070.7|12108.2|12070.7|0
1645539560000|2022-02-22 14:19:20|12108.7|12071.2|12108.7|12071.2|12108.7|12071.2|12108.7|12071.2|0
1645539590000|2022-02-22 14:19:50|12105.7|12068.2|12105.7|12068.2|12105.7|12068.2|12105.7|12068.2|0
1645539610000|2022-02-22 14:20:10|12106.2|12068.7|12105.7|12068.2|12106.2|12068.7|12103.7|12066.2|0
1645539620000|2022-02-22 14:20:20|12105.2|12067.7|12105.2|12067.7|12105.2|12067.7|12104.2|12066.7|0
1645539630000|2022-02-22 14:20:30|12105.7|12068.2|12105.7|12068.2|12105.7|12068.2|12105.7|12068.2|0
1645539640000|2022-02-22 14:20:40|12104.2|12066.7|12103.2|12065.7|12104.2|12066.7|12103.2|12065.7|0
1645539670000|2022-02-22 14:21:10|12105.2|12067.7|12105.2|12067.7|12105.2|12067.7|12105.2|12067.7|0
1645539690000|2022-02-22 14:21:30|12104.2|12066.7|12104.2|12066.7|12104.2|12066.7|12104.2|12066.7|0
1645539730000|2022-02-22 14:22:10|12101.7|12064.2|12097.2|12059.7|12101.7|12064.2|12097.2|12059.7|0
1645539740000|2022-02-22 14:22:20|12095.7|12058.2|12095.2|12057.7|12095.7|12058.2|12095.2|12057.7|0
1645539760000|2022-02-22 14:22:40|12094.2|12056.7|12092.2|12054.7|12094.2|12056.7|12092.2|12054.7|0
1645539770000|2022-02-22 14:22:50|12091.7|12054.2|12091.7|12054.2|12091.7|12054.2|12091.7|12054.2|0
1645539780000|2022-02-22 14:23:00|12091.2|12053.7|12091.2|12053.7|12091.2|12053.7|12091.2|12053.7|0
1645539840000|2022-02-22 14:24:00|12091.7|12054.2|12096.2|12058.7|12096.2|12058.7|12091.7|12054.2|0
1645539850000|2022-02-22 14:24:10|12097.2|12059.7|12102.2|12064.7|12102.2|12064.7|12097.2|12059.7|0
1645539910000|2022-02-22 14:25:10|12101.7|12064.2|12101.7|12064.2|12101.7|12064.2|12101.7|12064.2|0
1645539920000|2022-02-22 14:25:20|12100.7|12063.2|12104.7|12067.2|12104.7|12067.2|12100.7|12063.2|0
1645539930000|2022-02-22 14:25:30|12103.7|12066.2|12102.7|12065.2|12104.7|12067.2|12102.7|12065.2|0
1645539940000|2022-02-22 14:25:40|12101.2|12063.7|12101.7|12064.2|12102.7|12065.2|12101.2|12063.7|0
1645539960000|2022-02-22 14:26:00|12102.2|12064.7|12102.2|12064.7|12102.7|12065.2|12102.2|12064.7|0
1645539990000|2022-02-22 14:26:30|12099.7|12062.2|12100.2|12062.7|12100.7|12063.2|12099.7|12062.2|0
1645540020000|2022-02-22 14:27:00|12097.7|12060.2|12097.7|12060.2|12097.7|12060.2|12094.7|12057.2|0
1645540030000|2022-02-22 14:27:10|12096.7|12059.2|12098.2|12060.7|12098.2|12060.7|12096.7|12059.2|0
1645540040000|2022-02-22 14:27:20|12098.7|12061.2|12098.7|12061.2|12098.7|12061.2|12098.7|12061.2|0
1645540050000|2022-02-22 14:27:30|12098.2|12060.7|12098.2|12060.7|12098.2|12060.7|12098.2|12060.7|0
1645540060000|2022-02-22 14:27:40|12099.2|12061.7|12099.2|12061.7|12099.2|12061.7|12099.2|12061.7|0
1645540080000|2022-02-22 14:28:00|12096.2|12058.7|12098.2|12060.7|12098.2|12060.7|12096.2|12058.7|0
1645540090000|2022-02-22 14:28:10|12099.2|12061.7|12099.2|12061.7|12099.2|12061.7|12099.2|12061.7|0
1645540100000|2022-02-22 14:28:20|12101.2|12063.7|12101.2|12063.7|12101.2|12063.7|12101.2|12063.7|0
1645540140000|2022-02-22 14:29:00|12100.7|12063.2|12101.2|12063.7|12101.2|12063.7|12100.7|12063.2|0
1645540150000|2022-02-22 14:29:10|12100.2|12062.7|12100.2|12062.7|12100.2|12062.7|12100.2|12062.7|0
1645540160000|2022-02-22 14:29:20|12096.7|12059.2|12095.2|12057.7|12096.7|12059.2|12095.2|12057.7|0
1645540170000|2022-02-22 14:29:30|12094.7|12057.2|12094.7|12057.2|12094.7|12057.2|12094.7|12057.2|0
1645540180000|2022-02-22 14:29:40|12093.2|12055.7|12092.7|12055.2|12093.2|12055.7|12092.7|12055.2|0
1645540190000|2022-02-22 14:29:50|12093.2|12055.7|12092.2|12054.7|12093.2|12055.7|12092.2|12054.7|0
1645540200000|2022-02-22 14:30:00|12091.7|12054.2|12091.7|12054.2|12092.7|12055.2|12091.7|12054.2|0
1645540210000|2022-02-22 14:30:10|12077.3|12039.8|12077.3|12039.8|12077.3|12039.8|12077.3|12039.8|0
1645540230000|2022-02-22 14:30:30|12071.3|12033.8|12070.2|12032.7|12071.3|12033.8|12070.2|12032.7|0
1645540240000|2022-02-22 14:30:40|12076.7|12039.2|12076.7|12039.2|12076.7|12039.2|12076.7|12039.2|0
1645540260000|2022-02-22 14:31:00|12067.7|12030.2|12067.7|12030.2|12067.7|12030.2|12067.7|12030.2|0
1645540270000|2022-02-22 14:31:10|12069.2|12031.7|12069.2|12031.7|12069.2|12031.7|12069.2|12031.7|0
1645540290000|2022-02-22 14:31:30|12076.7|12039.2|12076.7|12039.2|12076.7|12039.2|12076.7|12039.2|0
1645540300000|2022-02-22 14:31:40|12074.7|12037.2|12074.7|12037.2|12074.7|12037.2|12074.7|12037.2|0
1645540320000|2022-02-22 14:32:00|12073.7|12036.2|12073.7|12036.2|12073.7|12036.2|12073.7|12036.2|0
1645540330000|2022-02-22 14:32:10|12073.2|12035.7|12073.2|12035.7|12073.2|12035.7|12073.2|12035.7|0
1645540350000|2022-02-22 14:32:30|12072.2|12034.7|12072.2|12034.7|12072.2|12034.7|12072.2|12034.7|0
1645540360000|2022-02-22 14:32:40|12076.7|12039.2|12076.7|12039.2|12076.7|12039.2|12076.7|12039.2|0
1645540380000|2022-02-22 14:33:00|12083.6|12046.1|12083.6|12046.1|12083.6|12046.1|12083.6|12046.1|0
1645540390000|2022-02-22 14:33:10|12085.1|12047.6|12085.1|12047.6|12085.1|12047.6|12085.1|12047.6|0
1645540400000|2022-02-22 14:33:20|12092.1|12054.6|12092.1|12054.6|12092.1|12054.6|12092.1|12054.6|0
1645540410000|2022-02-22 14:33:30|12088.1|12050.6|12088.1|12050.6|12088.1|12050.6|12088.1|12050.6|0
1645540420000|2022-02-22 14:33:40|12090.1|12052.6|12090.1|12052.6|12090.1|12052.6|12090.1|12052.6|0
1645540440000|2022-02-22 14:34:00|12086.6|12049.1|12086.6|12049.1|12086.6|12049.1|12086.6|12049.1|0
1645540450000|2022-02-22 14:34:10|12082.6|12045.1|12081.6|12044.1|12082.6|12045.1|12081.6|12044.1|0
1645540480000|2022-02-22 14:34:40|12073.2|12035.7|12073.2|12035.7|12073.2|12035.7|12073.2|12035.7|0
1645540500000|2022-02-22 14:35:00|12079.2|12041.7|12079.2|12041.7|12079.2|12041.7|12079.2|12041.7|0
1645540530000|2022-02-22 14:35:30|12072.7|12035.2|12072.7|12035.2|12072.7|12035.2|12072.7|12035.2|0
1645540540000|2022-02-22 14:35:40|12071.2|12033.7|12071.2|12033.7|12071.2|12033.7|12071.2|12033.7|0
1645540560000|2022-02-22 14:36:00|12068.2|12030.7|12068.2|12030.7|12068.2|12030.7|12068.2|12030.7|0
1645540570000|2022-02-22 14:36:10|12072.2|12034.7|12073.2|12035.7|12073.2|12035.7|12072.2|12034.7|0
1645540590000|2022-02-22 14:36:30|12067.7|12030.2|12067.7|12030.2|12067.7|12030.2|12067.7|12030.2|0
1645540600000|2022-02-22 14:36:40|12067.2|12029.7|12067.2|12029.7|12067.2|12029.7|12067.2|12029.7|0
1645540630000|2022-02-22 14:37:10|12063.7|12026.2|12063.7|12026.2|12063.7|12026.2|12063.7|12026.2|0
1645540650000|2022-02-22 14:37:30|12066.7|12029.2|12068.2|12030.7|12069.1|12031.6|12066.7|12029.2|1
1645540660000|2022-02-22 14:37:40|12067.7|12030.2|12069.1|12031.6|12069.6|12032.1|12067.7|12030.2|0
1645540670000|2022-02-22 14:37:50|12068.6|12031.1|12072.6|12035.1|12072.6|12035.1|12068.6|12031.1|0
1645540680000|2022-02-22 14:38:00|12072.1|12034.6|12069.1|12031.6|12073.1|12035.6|12069.1|12031.6|1
1645540690000|2022-02-22 14:38:10|12071.1|12033.6|12069.1|12031.6|12071.1|12033.6|12069.1|12031.6|1
1645540700000|2022-02-22 14:38:20|12070.6|12033.1|12067.2|12029.7|12070.6|12033.1|12067.2|12029.7|2
1645540710000|2022-02-22 14:38:30|12065.7|12028.2|12068.8|12031.3|12068.8|12031.3|12065.7|12028.2|0
1645540720000|2022-02-22 14:38:40|12068.3|12030.8|12065.3|12027.8|12068.3|12030.8|12065.3|12027.8|0
1645540730000|2022-02-22 14:38:50|12063.3|12025.8|12063.8|12026.3|12063.8|12036.7|12050.2|12024.3|2
1645540740000|2022-02-22 14:39:00|12063.3|12025.8|12064.8|12027.3|12064.8|12027.3|12063.3|12025.8|0
1645540750000|2022-02-22 14:39:10|12066.3|12028.8|12065.8|12028.3|12066.8|12029.3|12064.3|12026.8|0
1645540760000|2022-02-22 14:39:20|12054.2|12039.2|12061.8|12024.3|12062.8|12039.2|12049.7|12024.3|2
1645540770000|2022-02-22 14:39:30|12062.3|12024.8|12067.3|12029.8|12067.3|12029.8|12062.3|12024.8|0
1645540780000|2022-02-22 14:39:40|12066.3|12028.8|12071.3|12033.8|12071.3|12033.8|12066.3|12028.8|0
1645540790000|2022-02-22 14:39:50|12070.8|12033.3|12069.3|12031.8|12073.3|12035.8|12069.3|12031.8|0
1645540800000|2022-02-22 14:40:00|12067.8|12030.3|12066.8|12029.3|12071.8|12034.3|12066.3|12028.8|2
1645540810000|2022-02-22 14:40:10|12068.3|12030.8|12065.3|12027.8|12068.3|12030.8|12065.3|12027.8|0
1645540820000|2022-02-22 14:40:20|12063.8|12026.3|12063.8|12026.3|12063.8|12026.3|12063.8|12026.3|0
1645540840000|2022-02-22 14:40:40|12065.3|12027.8|12063.3|12025.8|12065.3|12027.8|12063.3|12025.8|0
1645540850000|2022-02-22 14:40:50|12062.8|12025.3|12063.8|12026.3|12063.8|12026.3|12062.8|12025.3|0
1645540860000|2022-02-22 14:41:00|12066.3|12028.8|12065.8|12028.3|12066.3|12028.8|12065.8|12028.3|0
1645540870000|2022-02-22 14:41:10|12065.3|12027.8|12065.3|12027.8|12065.3|12027.8|12065.3|12027.8|0
1645540880000|2022-02-22 14:41:20|12063.3|12025.8|12062.8|12025.3|12063.3|12025.8|12062.8|12025.3|0
1645540890000|2022-02-22 14:41:30|12062.3|12024.8|12061.8|12024.3|12062.3|12024.8|12061.8|12024.3|0
1645540900000|2022-02-22 14:41:40|12062.3|12024.8|12067.3|12029.8|12067.3|12029.8|12062.3|12024.8|0
1645540910000|2022-02-22 14:41:50|12066.3|12028.8|12066.3|12028.8|12066.3|12028.8|12066.3|12028.8|0
1645540920000|2022-02-22 14:42:00|12065.8|12028.3|12065.8|12028.3|12065.8|12028.3|12065.8|12028.3|0
1645540930000|2022-02-22 14:42:10|12066.3|12028.8|12066.3|12028.8|12066.3|12028.8|12066.3|12028.8|0
1645540940000|2022-02-22 14:42:20|12067.8|12030.3|12074.3|12036.8|12074.3|12036.8|12067.8|12030.3|0
1645540950000|2022-02-22 14:42:30|12069.3|12031.8|12068.3|12030.8|12069.3|12031.8|12068.3|12030.8|0
1645540960000|2022-02-22 14:42:40|12067.3|12029.8|12067.3|12029.8|12067.3|12029.8|12067.3|12029.8|0
1645540970000|2022-02-22 14:42:50|12063.3|12025.8|12064.3|12026.8|12065.3|12027.8|12062.3|12024.8|0
1645540980000|2022-02-22 14:43:00|12062.8|12025.3|12066.3|12028.8|12066.3|12028.8|12062.8|12025.3|0
1645540990000|2022-02-22 14:43:10|12066.8|12029.3|12066.3|12028.8|12066.8|12029.3|12066.3|12028.8|0
1645541030000|2022-02-22 14:43:50|12064.8|12027.3|12063.3|12025.8|12064.8|12027.3|12063.3|12025.8|0
1645541040000|2022-02-22 14:44:00|12062.8|12025.3|12063.8|12026.3|12063.8|12026.3|12062.8|12025.3|0
1645541050000|2022-02-22 14:44:10|12065.3|12027.8|12064.8|12027.3|12065.3|12027.8|12063.3|12025.8|0
1645541060000|2022-02-22 14:44:20|12064.3|12026.8|12065.3|12027.8|12065.3|12027.8|12064.3|12026.8|0
1645541070000|2022-02-22 14:44:30|12067.3|12029.8|12070.3|12032.8|12070.3|12032.8|12066.8|12029.3|0
1645541080000|2022-02-22 14:44:40|12070.8|12033.3|12071.8|12034.3|12071.8|12034.3|12070.8|12033.3|0
1645541090000|2022-02-22 14:44:50|12069.8|12032.3|12070.3|12032.8|12070.3|12032.8|12069.8|12032.3|0
1645541100000|2022-02-22 14:45:00|12069.3|12031.8|12071.3|12033.8|12071.3|12033.8|12068.8|12031.3|0
1645541110000|2022-02-22 14:45:10|12069.3|12031.8|12066.8|12029.3|12071.3|12033.8|12064.8|12027.3|0
1645541120000|2022-02-22 14:45:20|12063.8|12026.3|12063.3|12025.8|12063.8|12026.3|12063.3|12025.8|0
1645541130000|2022-02-22 14:45:30|12062.8|12025.3|12065.3|12027.8|12065.8|12028.3|12062.8|12025.3|0
1645541140000|2022-02-22 14:45:40|12062.8|12025.3|12063.3|12025.8|12063.3|12025.8|12062.8|12025.3|0
1645541150000|2022-02-22 14:45:50|12063.4|12025.9|12064.9|12027.4|12064.9|12027.4|12063.4|12025.9|0
1645541160000|2022-02-22 14:46:00|12064.4|12026.9|12061.9|12024.4|12064.4|12026.9|12061.9|12024.4|0
1645541170000|2022-02-22 14:46:10|12063.9|12026.4|12064.4|12026.9|12064.4|12026.9|12063.9|12026.4|0
1645541190000|2022-02-22 14:46:30|12064.9|12027.4|12064.4|12026.9|12064.9|12027.4|12063.4|12025.9|0
1645541200000|2022-02-22 14:46:40|12064.9|12027.4|12061.9|12024.4|12064.9|12027.4|12061.9|12024.4|0
1645541210000|2022-02-22 14:46:50|12059.9|12022.4|12059.9|12022.4|12061.4|12023.9|12058.9|12021.4|0
1645541220000|2022-02-22 14:47:00|12058.9|12021.4|12058.9|12021.4|12058.9|12021.4|12058.9|12021.4|0
1645541240000|2022-02-22 14:47:20|12050.5|12013|12054.9|12017.4|12055.9|12018.4|12050.5|12013|0
1645541250000|2022-02-22 14:47:30|12053.9|12016.4|12053.9|12016.4|12053.9|12016.4|12053.9|12016.4|0
1645541260000|2022-02-22 14:47:40|12056.4|12018.9|12056.4|12018.9|12056.4|12018.9|12056.4|12018.9|0
1645541270000|2022-02-22 14:47:50|12056.9|12019.4|12058.4|12020.9|12059.9|12022.4|12056.9|12019.4|0
1645541280000|2022-02-22 14:48:00|12056.9|12019.4|12058.3|12020.8|12059.3|12021.8|12055.4|12017.9|0
1645541290000|2022-02-22 14:48:10|12060.8|12023.3|12064.3|12026.8|12064.3|12026.8|12060.8|12023.3|0
1645541300000|2022-02-22 14:48:20|12063.8|12026.3|12063.8|12026.3|12063.8|12026.3|12063.8|12026.3|0
1645541310000|2022-02-22 14:48:30|12063.9|12026.4|12063.9|12026.4|12063.9|12026.4|12063.9|12026.4|0
1645541320000|2022-02-22 14:48:40|12061.4|12023.9|12063.4|12025.9|12063.4|12025.9|12061.4|12023.9|0
1645541330000|2022-02-22 14:48:50|12062.9|12025.4|12064.9|12027.4|12065.4|12027.9|12062.9|12025.4|0
1645541340000|2022-02-22 14:49:00|12064.4|12026.9|12065.4|12027.9|12065.4|12027.9|12064.4|12026.9|0
1645541350000|2022-02-22 14:49:10|12066.4|12028.9|12066.4|12028.9|12066.4|12028.9|12066.4|12028.9|0
1645541360000|2022-02-22 14:49:20|12066.9|12029.4|12066.4|12028.9|12066.9|12029.4|12066.4|12028.9|1
1645541370000|2022-02-22 14:49:30|12066.9|12029.4|12066.9|12029.4|12066.9|12029.4|12066.9|12029.4|0
1645541390000|2022-02-22 14:49:50|12065.9|12028.4|12065.9|12028.4|12065.9|12028.4|12065.9|12028.4|0
1645541400000|2022-02-22 14:50:00|12066.4|12028.9|12069.9|12032.4|12070.9|12033.4|12066.4|12028.9|0
1645541410000|2022-02-22 14:50:10|12070.4|12032.9|12071.9|12034.4|12072.9|12035.4|12069.4|12031.9|0
1645541420000|2022-02-22 14:50:20|12071.4|12033.9|12071.9|12034.4|12072.4|12034.9|12071.4|12033.9|0
1645541430000|2022-02-22 14:50:30|12071.4|12033.9|12068.4|12030.9|12071.4|12033.9|12066.4|12028.9|0
1645541440000|2022-02-22 14:50:40|12069.4|12031.9|12064.9|12027.4|12069.4|12031.9|12064.9|12027.4|0
1645541450000|2022-02-22 14:50:50|12063.4|12025.9|12064.4|12026.9|12064.4|12026.9|12063.4|12025.9|0
1645541460000|2022-02-22 14:51:00|12064.9|12027.4|12064.9|12027.4|12064.9|12027.4|12064.9|12027.4|0
1645541470000|2022-02-22 14:51:10|12061.9|12024.4|12061.9|12024.4|12061.9|12024.4|12061.9|12024.4|0
1645541480000|2022-02-22 14:51:20|12061.4|12023.9|12060.9|12023.4|12061.4|12023.9|12060.9|12023.4|0
1645541510000|2022-02-22 14:51:50|12060.4|12022.9|12056.4|12018.9|12060.4|12022.9|12054.4|12016.9|0
1645541520000|2022-02-22 14:52:00|12054.4|12016.9|12054.4|12016.9|12054.4|12016.9|12054.4|12016.9|0
1645541530000|2022-02-22 14:52:10|12055.4|12017.9|12057.4|12019.9|12057.4|12019.9|12055.4|12017.9|0
1645541540000|2022-02-22 14:52:20|12056.4|12018.9|12056.4|12018.9|12056.9|12019.4|12056.4|12018.9|0
1645541550000|2022-02-22 14:52:30|12054.9|12017.4|12055.9|12018.4|12055.9|12018.4|12054.9|12017.4|0
1645541570000|2022-02-22 14:52:50|12055.4|12017.9|12054.4|12016.9|12055.9|12018.4|12053.9|12016.4|0
1645541580000|2022-02-22 14:53:00|12053.4|12015.9|12052.5|12015|12053.9|12016.4|12052.5|12015|0
1645541590000|2022-02-22 14:53:10|12053.9|12016.4|12053.5|12016|12053.9|12016.4|12053|12015.5|0
1645541600000|2022-02-22 14:53:20|12055.9|12018.4|12056.9|12019.4|12056.9|12019.4|12055.9|12018.4|0
1645541610000|2022-02-22 14:53:30|12057.4|12019.9|12055.4|12017.9|12057.4|12019.9|12055.4|12017.9|0
1645541620000|2022-02-22 14:53:40|12055.9|12018.4|12055.9|12018.4|12055.9|12018.4|12055.9|12018.4|0
1645541630000|2022-02-22 14:53:50|12055.4|12017.9|12052|12014.5|12055.4|12017.9|12052|12014.5|0
1645541640000|2022-02-22 14:54:00|12054.4|12016.9|12056.4|12018.9|12056.4|12018.9|12054.4|12016.9|0
1645541650000|2022-02-22 14:54:10|12057.4|12019.9|12056.4|12018.9|12057.4|12019.9|12055.4|12017.9|0
1645541660000|2022-02-22 14:54:20|12055.4|12017.9|12056.4|12018.9|12056.4|12018.9|12055.4|12017.9|0
1645541670000|2022-02-22 14:54:30|12057.4|12019.9|12062.9|12025.4|12062.9|12025.4|12057.4|12019.9|0
1645541680000|2022-02-22 14:54:40|12062.4|12024.9|12061.9|12024.4|12062.4|12024.9|12060.4|12022.9|0
1645541700000|2022-02-22 14:55:00|12058.9|12021.4|12058.9|12021.4|12061.9|12024.4|12058.9|12021.4|0
1645541710000|2022-02-22 14:55:10|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|12059.4|12021.9|0
1645541720000|2022-02-22 14:55:20|12056.4|12018.9|12056.4|12018.9|12056.4|12018.9|12056.4|12018.9|0
1645541730000|2022-02-22 14:55:30|12055.9|12018.4|12055.4|12017.9|12055.9|12018.4|12055.4|12017.9|0
1645541740000|2022-02-22 14:55:40|12056.9|12019.4|12056.9|12019.4|12058.9|12021.4|12056.9|12019.4|0
1645541750000|2022-02-22 14:55:50|12054.4|12016.9|12051.5|12014|12054.4|12016.9|12049.5|12012|0
1645541760000|2022-02-22 14:56:00|12050.5|12013|12051.5|12014|12051.5|12014|12050.5|12013|0
1645541770000|2022-02-22 14:56:10|12053.5|12016|12053.5|12016|12054.4|12016.9|12053.4|12015.9|0
1645541790000|2022-02-22 14:56:30|12053.9|12016.4|12052.9|12015.4|12053.9|12016.4|12052.9|12015.4|0
1645541800000|2022-02-22 14:56:40|12053.9|12016.4|12052.4|12014.9|12053.9|12016.4|12052.4|12014.9|0
1645541810000|2022-02-22 14:56:50|12054.9|12017.4|12056.4|12018.9|12056.9|12019.4|12054.9|12017.4|0
1645541820000|2022-02-22 14:57:00|12058.4|12020.9|12059.4|12021.9|12059.4|12021.9|12057.9|12020.4|0
1645541830000|2022-02-22 14:57:10|12060.4|12022.9|12058.9|12021.4|12060.4|12022.9|12058.9|12021.4|0
1645541840000|2022-02-22 14:57:20|12059.9|12022.4|12058.9|12021.4|12059.9|12022.4|12058.9|12021.4|0
1645541850000|2022-02-22 14:57:30|12059.9|12022.4|12058.8|12021.3|12060.4|12022.9|12058.8|12021.3|1
1645541860000|2022-02-22 14:57:40|12059.8|12022.3|12059.8|12022.3|12059.8|12022.3|12059.8|12022.3|0
1645541880000|2022-02-22 14:58:00|12061.8|12024.3|12061.8|12024.3|12061.8|12024.3|12061.8|12024.3|0
1645541890000|2022-02-22 14:58:10|12062.7|12025.2|12062.7|12025.2|12062.7|12025.2|12062.7|12025.2|0
1645541920000|2022-02-22 14:58:40|12061.3|12023.8|12061.3|12023.8|12061.3|12023.8|12061.3|12023.8|0
1645541940000|2022-02-22 14:59:00|12063.7|12026.2|12063.7|12026.2|12063.7|12026.2|12063.7|12026.2|0
1645541950000|2022-02-22 14:59:10|12071.7|12034.2|12071.7|12034.2|12071.7|12034.2|12071.7|12034.2|0
1645541980000|2022-02-22 14:59:40|12080.2|12042.7|12080.2|12042.7|12080.2|12042.7|12080.2|12042.7|0
1645542000000|2022-02-22 15:00:00|12076.2|12038.7|12076.2|12038.7|12076.2|12038.7|12076.2|12038.7|0
1645542010000|2022-02-22 15:00:10|12078.7|12041.2|12078.7|12041.2|12078.7|12041.2|12078.7|12041.2|0
1645542030000|2022-02-22 15:00:30|12075.2|12037.7|12073.9|12036.4|12075.4|12037.9|12073.9|12036.4|1
1645542040000|2022-02-22 15:00:40|12077.4|12039.9|12077.4|12039.9|12077.4|12039.9|12077.4|12039.9|0
1645542050000|2022-02-22 15:00:50|12073.9|12036.4|12072.4|12034.9|12074.4|12036.9|12072.4|12034.9|0
1645542060000|2022-02-22 15:01:00|12071.9|12034.4|12071.8|12034.3|12071.9|12034.4|12071.8|12034.3|0
1645542070000|2022-02-22 15:01:10|12070.8|12033.3|12070.8|12033.3|12070.8|12033.3|12070.8|12033.3|0
1645542080000|2022-02-22 15:01:20|12070.4|12032.9|12070.5|12033|12070.5|12033|12070.4|12032.9|1
1645542090000|2022-02-22 15:01:30|12072.5|12035|12074.5|12037|12076|12038.5|12072.5|12035|0
1645542100000|2022-02-22 15:01:40|12074|12036.5|12073.4|12035.9|12074|12036.5|12072.9|12035.4|0
1645542110000|2022-02-22 15:01:50|12071.4|12033.9|12071.4|12033.9|12071.4|12033.9|12071.4|12033.9|1
1645542130000|2022-02-22 15:02:10|12076.4|12038.9|12076.9|12039.4|12076.9|12039.4|12075.4|12037.9|0
1645542140000|2022-02-22 15:02:20|12079.4|12041.9|12077.4|12039.9|12079.9|12042.4|12077.4|12039.9|0
1645542150000|2022-02-22 15:02:30|12078.4|12040.9|12078.4|12040.9|12078.4|12040.9|12078.4|12040.9|0
1645542160000|2022-02-22 15:02:40|12079.4|12041.9|12079.4|12041.9|12079.4|12041.9|12078.9|12041.4|0
1645542170000|2022-02-22 15:02:50|12078.9|12041.4|12075.4|12037.9|12078.9|12041.4|12075.4|12037.9|0
1645542180000|2022-02-22 15:03:00|12072.4|12034.9|12076|12038.5|12076|12038.5|12072.4|12034.9|0
1645542190000|2022-02-22 15:03:10|12077|12039.5|12079|12041.5|12079|12041.5|12077|12039.5|0
1645542200000|2022-02-22 15:03:20|12080.5|12043|12080.5|12043|12080.5|12043|12080.5|12043|0
1645542210000|2022-02-22 15:03:30|12082.5|12045|12081|12043.5|12082.5|12045|12081|12043.5|0
1645542220000|2022-02-22 15:03:40|12080.5|12043|12079.5|12042|12080.5|12043|12079.5|12042|0
1645542230000|2022-02-22 15:03:50|12079|12041.5|12078|12040.5|12079|12041.5|12077|12039.5|0
1645542240000|2022-02-22 15:04:00|12077.5|12040|12077|12039.5|12077.5|12040|12077|12039.5|0
1645542270000|2022-02-22 15:04:30|12074|12036.5|12074|12036.5|12074|12036.5|12074|12036.5|0
1645542280000|2022-02-22 15:04:40|12082.5|12045|12082.5|12045|12082.5|12045|12082.5|12045|0
1645542300000|2022-02-22 15:05:00|12085.4|12047.9|12085.4|12047.9|12085.4|12047.9|12085.4|12047.9|0
1645542310000|2022-02-22 15:05:10|12079|12041.5|12079|12041.5|12079|12041.5|12079|12041.5|0
1645542320000|2022-02-22 15:05:20|12076.4|12038.9|12076.4|12038.9|12076.4|12038.9|12076.4|12038.9|0
1645542340000|2022-02-22 15:05:40|12073.9|12036.4|12073.9|12036.4|12073.9|12036.4|12073.9|12036.4|0
1645542360000|2022-02-22 15:06:00|12072.5|12035|12072.5|12035|12072.5|12035|12072.5|12035|0
1645542370000|2022-02-22 15:06:10|12070.5|12033|12070.5|12033|12070.5|12033|12070.5|12033|0
1645542390000|2022-02-22 15:06:30|12070.4|12032.9|12070.4|12032.9|12070.4|12032.9|12070.4|12032.9|0
1645542400000|2022-02-22 15:06:40|12074.8|12037.3|12074.8|12037.3|12074.8|12037.3|12074.8|12037.3|0
1645542420000|2022-02-22 15:07:00|12075.3|12037.8|12070.3|12045.3|12076.3|12045.3|12070.3|12037.8|1
1645542430000|2022-02-22 15:07:10|12070.8|12045.8|12070.8|12045.8|12070.8|12045.8|12070.8|12045.8|0
1645542460000|2022-02-22 15:07:40|12065.8|12050.8|12065.8|12050.8|12065.8|12050.8|12065.8|12050.8|0
1645542470000|2022-02-22 15:07:50|12076.9|12039.4|12076.9|12039.4|12076.9|12039.4|12076.9|12039.4|1
1645542480000|2022-02-22 15:08:00|12082.4|12044.9|12082.4|12044.9|12082.4|12044.9|12082.4|12044.9|0
1645542490000|2022-02-22 15:08:10|12083.3|12045.8|12083.3|12045.8|12083.3|12045.8|12083.3|12045.8|0
1645542520000|2022-02-22 15:08:40|12082.9|12045.4|12082.9|12045.4|12082.9|12045.4|12082.9|12045.4|0
1645542540000|2022-02-22 15:09:00|12081.9|12044.4|12077.4|12039.9|12081.9|12044.4|12077.4|12039.9|0
1645542550000|2022-02-22 15:09:10|12076.9|12039.4|12076.9|12039.4|12076.9|12039.4|12076.9|12039.4|0
1645542570000|2022-02-22 15:09:30|12082.3|12044.8|12082.3|12044.8|12082.3|12044.8|12082.3|12044.8|0
1645542600000|2022-02-22 15:10:00|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|0
1645542610000|2022-02-22 15:10:10|12090.3|12052.8|12090.3|12052.8|12090.3|12052.8|12090.3|12052.8|0
1645542630000|2022-02-22 15:10:30|12090.8|12053.3|12089.8|12052.3|12090.8|12053.3|12089.8|12052.3|0
1645542660000|2022-02-22 15:11:00|12081.3|12043.8|12081.3|12043.8|12081.3|12043.8|12081.3|12043.8|0
1645542670000|2022-02-22 15:11:10|12079.8|12042.3|12079.8|12042.3|12079.8|12042.3|12079.8|12042.3|0
1645542700000|2022-02-22 15:11:40|12081.8|12044.3|12081.8|12044.3|12081.8|12044.3|12081.8|12044.3|0
1645542720000|2022-02-22 15:12:00|12088.3|12050.8|12088.3|12050.8|12088.3|12050.8|12088.3|12050.8|0
1645542730000|2022-02-22 15:12:10|12089.8|12052.3|12089.8|12052.3|12089.8|12052.3|12089.8|12052.3|0
1645542760000|2022-02-22 15:12:40|12091.8|12054.3|12091.8|12054.3|12091.8|12054.3|12091.3|12053.8|0
1645542780000|2022-02-22 15:13:00|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|0
1645542790000|2022-02-22 15:13:10|12090.8|12053.3|12091.8|12054.3|12091.8|12054.3|12090.8|12053.3|0
1645542810000|2022-02-22 15:13:30|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|0
1645542820000|2022-02-22 15:13:40|12090.8|12053.3|12091.3|12053.8|12091.3|12053.8|12090.8|12053.3|0
1645542830000|2022-02-22 15:13:50|12090.8|12053.3|12090.8|12053.3|12090.8|12053.3|12090.8|12053.3|0
1645542840000|2022-02-22 15:14:00|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|0
1645542850000|2022-02-22 15:14:10|12090.3|12052.8|12095.3|12057.8|12095.3|12057.8|12090.3|12052.8|0
1645542860000|2022-02-22 15:14:20|12095.8|12058.3|12095.8|12058.3|12095.8|12058.3|12095.8|12058.3|0
1645542870000|2022-02-22 15:14:30|12093.3|12055.8|12097.8|12060.3|12097.8|12060.3|12093.3|12055.8|0
1645542880000|2022-02-22 15:14:40|12096.3|12058.8|12096.8|12059.3|12096.8|12059.3|12095.3|12057.8|0
1645542890000|2022-02-22 15:14:50|12096.3|12058.8|12096.8|12059.3|12096.8|12059.3|12095.3|12057.8|0
1645542900000|2022-02-22 15:15:00|12097.8|12060.3|12096.8|12059.3|12097.8|12060.3|12096.8|12059.3|0
1645542910000|2022-02-22 15:15:10|12096.3|12058.8|12096.3|12058.8|12099.3|12061.8|12096.3|12058.8|0
1645542930000|2022-02-22 15:15:30|12095.8|12058.3|12094.3|12056.8|12095.8|12058.3|12092.3|12054.8|0
1645542940000|2022-02-22 15:15:40|12092.8|12055.3|12092.8|12055.3|12092.8|12055.3|12092.8|12055.3|0
1645542950000|2022-02-22 15:15:50|12095.8|12058.3|12093.3|12055.8|12095.8|12058.3|12093.3|12055.8|0
1645542960000|2022-02-22 15:16:00|12092.3|12054.8|12092.8|12055.3|12092.8|12055.3|12092.3|12054.8|2
1645542970000|2022-02-22 15:16:10|12093.3|12055.8|12093.3|12055.8|12093.8|12056.3|12091.8|12054.3|0
1645542980000|2022-02-22 15:16:20|12092.3|12054.8|12093.8|12056.3|12093.8|12056.3|12092.3|12054.8|0
1645542990000|2022-02-22 15:16:30|12092.3|12054.8|12092.3|12054.8|12092.3|12054.8|12092.3|12054.8|0
1645543000000|2022-02-22 15:16:40|12091.8|12054.3|12092.3|12054.8|12092.3|12054.8|12091.8|12054.3|0
1645543010000|2022-02-22 15:16:50|12093.8|12056.3|12093.8|12056.3|12093.8|12056.3|12093.8|12056.3|0
1645543020000|2022-02-22 15:17:00|12092.8|12055.3|12091.3|12053.8|12092.8|12055.3|12091.3|12053.8|0
1645543030000|2022-02-22 15:17:10|12091.8|12054.3|12091.8|12054.3|12091.8|12054.3|12091.8|12054.3|0
1645543050000|2022-02-22 15:17:30|12091.3|12053.8|12091.3|12053.8|12092.8|12055.3|12090.8|12053.3|0
1645543060000|2022-02-22 15:17:40|12090.8|12053.3|12089.8|12052.3|12090.8|12053.3|12089.8|12052.3|0
1645543070000|2022-02-22 15:17:50|12089.3|12051.8|12088.8|12051.3|12089.8|12052.3|12088.8|12051.3|0
1645543080000|2022-02-22 15:18:00|12088.3|12050.8|12087.3|12049.8|12088.3|12050.8|12087.3|12049.8|0
1645543090000|2022-02-22 15:18:10|12087.8|12050.3|12092.3|12054.8|12092.3|12054.8|12087.8|12050.3|0
1645543100000|2022-02-22 15:18:20|12090.8|12053.3|12091.3|12053.8|12092.3|12054.8|12090.8|12053.3|0
1645543110000|2022-02-22 15:18:30|12090.8|12053.3|12092.3|12054.8|12092.3|12054.8|12090.8|12053.3|0
1645543120000|2022-02-22 15:18:40|12091.3|12053.8|12092.3|12054.8|12092.3|12054.8|12091.3|12053.8|0
1645543130000|2022-02-22 15:18:50|12092.8|12055.3|12093.3|12055.8|12093.3|12055.8|12092.8|12055.3|0
1645543140000|2022-02-22 15:19:00|12094.3|12056.8|12095.7|12058.2|12095.7|12058.2|12093.3|12055.8|0
1645543150000|2022-02-22 15:19:10|12095.2|12057.7|12096.2|12058.7|12096.2|12058.7|12095.2|12057.7|0
1645543170000|2022-02-22 15:19:30|12095.2|12057.7|12095.2|12057.7|12095.2|12057.7|12095.2|12057.7|0
1645543180000|2022-02-22 15:19:40|12095.7|12058.2|12096.2|12058.7|12096.2|12058.7|12095.2|12057.7|0
1645543200000|2022-02-22 15:20:00|12095.7|12058.2|12092.8|12055.3|12095.7|12058.2|12092.8|12055.3|0
1645543210000|2022-02-22 15:20:10|12093.3|12055.8|12094.8|12057.3|12094.8|12057.3|12093.3|12055.8|0
1645543240000|2022-02-22 15:20:40|12093.8|12056.3|12094.8|12057.3|12094.8|12057.3|12093.8|12056.3|0
1645543260000|2022-02-22 15:21:00|12095.8|12058.3|12097.8|12060.3|12097.8|12060.3|12094.8|12057.3|0
1645543270000|2022-02-22 15:21:10|12098.8|12061.3|12096.3|12058.8|12098.8|12061.3|12095.2|12057.7|0
1645543280000|2022-02-22 15:21:20|12097.7|12060.2|12097.7|12060.2|12097.7|12060.2|12097.7|12060.2|0
1645543290000|2022-02-22 15:21:30|12096.2|12058.7|12094.7|12057.2|12096.2|12058.7|12094.7|12057.2|0
1645543300000|2022-02-22 15:21:40|12094.3|12056.8|12094.3|12056.8|12094.3|12056.8|12094.3|12056.8|0
1645543310000|2022-02-22 15:21:50|12093.3|12055.8|12096.8|12059.3|12096.8|12059.3|12092.8|12055.3|0
1645543320000|2022-02-22 15:22:00|12093.8|12056.3|12093.8|12056.3|12093.8|12056.3|12093.8|12056.3|0
1645543330000|2022-02-22 15:22:10|12096.3|12058.8|12095.8|12058.3|12096.3|12058.8|12095.8|12058.3|0
1645543340000|2022-02-22 15:22:20|12095.3|12057.8|12094.8|12057.3|12096.8|12059.3|12094.8|12057.3|0
1645543350000|2022-02-22 15:22:30|12095.8|12058.3|12095.3|12057.8|12095.8|12058.3|12095.3|12057.8|0
1645543370000|2022-02-22 15:22:50|12096.3|12058.8|12094.3|12056.8|12096.3|12058.8|12094.3|12056.8|0
1645543390000|2022-02-22 15:23:10|12093.3|12055.8|12091.3|12053.8|12093.3|12055.8|12090.3|12052.8|0
1645543400000|2022-02-22 15:23:20|12090.8|12053.3|12090.8|12053.3|12091.8|12054.3|12090.8|12053.3|0
1645543420000|2022-02-22 15:23:40|12089.3|12051.8|12088.8|12051.3|12089.3|12051.8|12088.8|12051.3|0
1645543430000|2022-02-22 15:23:50|12084.3|12046.8|12082.8|12045.3|12085.3|12047.8|12082.8|12045.3|0
1645543450000|2022-02-22 15:24:10|12082.3|12044.8|12086.3|12048.8|12086.3|12048.8|12081.8|12044.3|0
1645543460000|2022-02-22 15:24:20|12087.8|12050.3|12087.3|12049.8|12087.8|12050.3|12087.3|12049.8|0
1645543470000|2022-02-22 15:24:30|12084.8|12047.3|12082.3|12044.8|12084.8|12047.3|12082.3|12044.8|0
1645543480000|2022-02-22 15:24:40|12083.8|12046.3|12084.3|12046.8|12084.3|12046.8|12083.8|12046.3|0
1645543490000|2022-02-22 15:24:50|12084.8|12047.3|12086.3|12048.8|12086.3|12048.8|12084.3|12046.8|0
1645543500000|2022-02-22 15:25:00|12084.3|12046.8|12087.3|12049.8|12087.3|12049.8|12084.3|12046.8|0
1645543510000|2022-02-22 15:25:10|12089.3|12051.8|12086.3|12048.8|12089.3|12051.8|12084.8|12047.3|0
1645543520000|2022-02-22 15:25:20|12085.8|12048.3|12082.3|12044.8|12085.8|12048.3|12081.8|12044.3|0
1645543530000|2022-02-22 15:25:30|12081.8|12044.3|12081.8|12044.3|12081.8|12044.3|12081.8|12044.3|0
1645543560000|2022-02-22 15:26:00|12083.3|12045.8|12083.3|12045.8|12084.8|12047.3|12083.3|12045.8|0
1645543570000|2022-02-22 15:26:10|12081.8|12044.3|12083.8|12046.3|12083.8|12046.3|12081.8|12044.3|0
1645543580000|2022-02-22 15:26:20|12084.3|12046.8|12082.3|12044.8|12084.3|12046.8|12081.3|12043.8|0
1645543590000|2022-02-22 15:26:30|12083.3|12045.8|12082.3|12044.8|12083.3|12045.8|12082.3|12044.8|0
1645543600000|2022-02-22 15:26:40|12082.8|12045.3|12082.8|12045.3|12082.8|12045.3|12082.3|12044.8|0
1645543610000|2022-02-22 15:26:50|12082.3|12044.8|12086.3|12048.8|12088.3|12050.8|12082.3|12044.8|0
1645543620000|2022-02-22 15:27:00|12083.8|12046.3|12081.8|12044.3|12083.8|12046.3|12081.8|12044.3|0
1645543630000|2022-02-22 15:27:10|12081.3|12043.8|12081.8|12044.3|12081.8|12044.3|12081.3|12043.8|0
1645543640000|2022-02-22 15:27:20|12081.3|12043.8|12081.8|12044.3|12081.8|12044.3|12081.3|12043.8|0
1645543650000|2022-02-22 15:27:30|12083.3|12045.8|12082.8|12045.3|12083.3|12045.8|12082.8|12045.3|0
1645543660000|2022-02-22 15:27:40|12084.8|12047.3|12084.8|12047.3|12084.8|12047.3|12084.8|12047.3|0
1645543670000|2022-02-22 15:27:50|12082.8|12045.3|12082.8|12045.3|12082.8|12045.3|12082.8|12045.3|0
1645543680000|2022-02-22 15:28:00|12084.3|12046.8|12084.3|12046.8|12085.3|12047.8|12084.3|12046.8|0
1645543690000|2022-02-22 15:28:10|12083.8|12046.3|12083.8|12046.3|12083.8|12046.3|12083.8|12046.3|0
1645543700000|2022-02-22 15:28:20|12084.8|12047.3|12086.8|12049.3|12086.8|12049.3|12084.8|12047.3|0
1645543710000|2022-02-22 15:28:30|12086.3|12048.8|12086.8|12049.3|12086.8|12049.3|12086.3|12048.8|0
1645543720000|2022-02-22 15:28:40|12087.3|12049.8|12084.3|12046.8|12087.3|12049.8|12083.8|12046.3|0
1645543730000|2022-02-22 15:28:50|12085.3|12047.8|12084.3|12046.8|12085.3|12047.8|12084.3|12046.8|0
1645543740000|2022-02-22 15:29:00|12085.3|12047.8|12084.8|12047.3|12085.3|12047.8|12084.3|12046.8|0
1645543750000|2022-02-22 15:29:10|12083.3|12045.8|12086.8|12049.3|12086.8|12049.3|12083.3|12045.8|0
1645543770000|2022-02-22 15:29:30|12087.8|12050.3|12088.3|12050.8|12088.3|12050.8|12087.8|12050.3|0
1645543780000|2022-02-22 15:29:40|12087.8|12050.3|12087.8|12050.3|12087.8|12050.3|12087.8|12050.3|0
1645543790000|2022-02-22 15:29:50|12088.3|12050.8|12094.3|12056.8|12094.3|12056.8|12088.3|12050.8|0
1645543800000|2022-02-22 15:30:00|12095.8|12058.3|12094.8|12057.3|12096.8|12059.3|12091.8|12054.3|0
1645543810000|2022-02-22 15:30:10|12094.3|12056.8|12094.8|12057.3|12094.8|12057.3|12094.3|12056.8|0
1645543820000|2022-02-22 15:30:20|12095.8|12058.3|12094.8|12057.3|12095.8|12058.3|12094.3|12056.8|0
1645543830000|2022-02-22 15:30:30|12094.7|12057.2|12095.2|12057.7|12095.2|12057.7|12094.7|12057.2|0
1645543840000|2022-02-22 15:30:40|12094.7|12057.2|12095.7|12058.2|12095.7|12058.2|12094.7|12057.2|0
1645543850000|2022-02-22 15:30:50|12094.7|12057.2|12093.8|12056.3|12094.7|12057.2|12092.8|12055.3|0
1645543860000|2022-02-22 15:31:00|12092.8|12055.3|12090.8|12053.3|12092.8|12055.3|12090.8|12053.3|0
1645543870000|2022-02-22 15:31:10|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|0
1645543890000|2022-02-22 15:31:30|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|0
1645543900000|2022-02-22 15:31:40|12088.3|12050.8|12088.3|12050.8|12088.3|12050.8|12088.3|12050.8|0
1645543920000|2022-02-22 15:32:00|12089.8|12052.3|12088.8|12051.3|12089.8|12052.3|12088.8|12051.3|0
1645543930000|2022-02-22 15:32:10|12088.3|12050.8|12089.3|12051.8|12089.3|12051.8|12088.3|12050.8|0
1645543950000|2022-02-22 15:32:30|12090.8|12053.3|12085.8|12048.3|12090.8|12053.3|12085.8|12048.3|0
1645543960000|2022-02-22 15:32:40|12084.8|12047.3|12085.3|12047.8|12085.3|12047.8|12084.8|12047.3|0
1645543970000|2022-02-22 15:32:50|12085.8|12048.3|12083.8|12046.3|12085.8|12048.3|12083.8|12046.3|0
1645543980000|2022-02-22 15:33:00|12083.3|12045.8|12083.8|12046.3|12083.8|12046.3|12083.3|12045.8|0
1645544010000|2022-02-22 15:33:30|12082.8|12045.3|12082.8|12045.3|12082.8|12045.3|12082.8|12045.3|0
1645544020000|2022-02-22 15:33:40|12084.3|12046.8|12084.3|12046.8|12084.3|12046.8|12084.3|12046.8|0
1645544040000|2022-02-22 15:34:00|12083.3|12045.8|12083.3|12045.8|12083.3|12045.8|12083.3|12045.8|0
1645544050000|2022-02-22 15:34:10|12083.8|12046.3|12083.8|12046.3|12083.8|12046.3|12083.8|12046.3|0
1645544070000|2022-02-22 15:34:30|12086.3|12048.8|12085.8|12048.3|12086.3|12048.8|12085.8|12048.3|0
1645544100000|2022-02-22 15:35:00|12086.3|12048.8|12086.3|12048.8|12086.3|12048.8|12086.3|12048.8|0
1645544110000|2022-02-22 15:35:10|12084.3|12046.8|12086.3|12048.8|12086.3|12048.8|12084.3|12046.8|0
1645544130000|2022-02-22 15:35:30|12087.3|12049.8|12087.3|12049.8|12087.3|12049.8|12087.3|12049.8|0
1645544140000|2022-02-22 15:35:40|12085.8|12048.3|12086.8|12049.3|12086.8|12049.3|12085.3|12047.8|0
1645544160000|2022-02-22 15:36:00|12091.2|12053.7|12091.2|12053.7|12091.2|12053.7|12091.2|12053.7|0
1645544170000|2022-02-22 15:36:10|12094.7|12057.2|12095.7|12058.2|12095.7|12058.2|12094.7|12057.2|0
1645544180000|2022-02-22 15:36:20|12096.2|12058.7|12093.2|12055.7|12096.2|12058.7|12093.2|12055.7|0
1645544190000|2022-02-22 15:36:30|12092.2|12054.7|12093.7|12056.2|12094.7|12057.2|12092.2|12054.7|0
1645544200000|2022-02-22 15:36:40|12094.2|12056.7|12093.2|12055.7|12096.2|12058.7|12093.2|12055.7|0
1645544210000|2022-02-22 15:36:50|12092.7|12055.2|12092.7|12055.2|12092.7|12055.2|12092.7|12055.2|0
1645544220000|2022-02-22 15:37:00|12096.7|12059.2|12096.7|12059.2|12096.7|12059.2|12096.7|12059.2|0
1645544250000|2022-02-22 15:37:30|12097.2|12059.7|12095.7|12058.2|12097.2|12059.7|12095.7|12058.2|0
1645544260000|2022-02-22 15:37:40|12097.2|12059.7|12097.2|12059.7|12097.2|12059.7|12096.7|12059.2|0
1645544280000|2022-02-22 15:38:00|12097.7|12060.2|12097.7|12060.2|12097.7|12060.2|12097.7|12060.2|0
1645544290000|2022-02-22 15:38:10|12098.2|12060.7|12098.2|12060.7|12098.2|12060.7|12098.2|12060.7|0
1645544350000|2022-02-22 15:39:10|12103.7|12066.2|12104.7|12067.2|12104.7|12067.2|12103.7|12066.2|0
1645544370000|2022-02-22 15:39:30|12106.7|12069.2|12106.7|12069.2|12106.7|12069.2|12106.7|12069.2|0
1645544380000|2022-02-22 15:39:40|12105.7|12068.2|12105.7|12068.2|12105.7|12068.2|12105.7|12068.2|0
1645544410000|2022-02-22 15:40:10|12107.2|12069.7|12107.2|12069.7|12107.2|12069.7|12107.2|12069.7|0
1645544430000|2022-02-22 15:40:30|12107.7|12070.2|12112.6|12075.1|12112.6|12075.1|12107.7|12070.2|0
1645544440000|2022-02-22 15:40:40|12113.1|12075.6|12113.1|12075.6|12113.1|12075.6|12113.1|12075.6|0
1645544460000|2022-02-22 15:41:00|12112.6|12075.1|12114.1|12076.6|12114.1|12076.6|12112.6|12075.1|0
1645544470000|2022-02-22 15:41:10|12115.6|12078.1|12115.6|12078.1|12115.6|12078.1|12115.6|12078.1|1
1645544490000|2022-02-22 15:41:30|12115.7|12078.2|12115.7|12078.2|12115.7|12078.2|12115.7|12078.2|0
1645544500000|2022-02-22 15:41:40|12116.2|12078.7|12116.2|12078.7|12116.2|12078.7|12116.2|12078.7|0
1645544520000|2022-02-22 15:42:00|12110.7|12073.2|12111.7|12074.2|12111.7|12074.2|12110.7|12073.2|0
1645544530000|2022-02-22 15:42:10|12112.7|12075.2|12111.2|12073.7|12114.2|12076.7|12111.2|12073.7|0
1645544550000|2022-02-22 15:42:30|12110.7|12073.2|12109.2|12071.7|12110.7|12073.2|12109.2|12071.7|0
1645544560000|2022-02-22 15:42:40|12110.2|12072.7|12110.7|12073.2|12110.7|12073.2|12108.7|12071.2|0
1645544570000|2022-02-22 15:42:50|12110.2|12072.7|12110.2|12072.7|12110.2|12072.7|12110.2|12072.7|0
1645544580000|2022-02-22 15:43:00|12113.2|12075.7|12112.7|12075.2|12113.2|12075.7|12112.2|12074.7|0
1645544590000|2022-02-22 15:43:10|12114.2|12076.7|12114.2|12076.7|12114.2|12076.7|12114.2|12076.7|0
1645544610000|2022-02-22 15:43:30|12113.7|12076.2|12113.7|12076.2|12113.7|12076.2|12113.7|12076.2|0
1645544640000|2022-02-22 15:44:00|12116.2|12078.7|12115.2|12077.7|12116.2|12078.7|12115.2|12077.7|0
1645544650000|2022-02-22 15:44:10|12115.7|12078.2|12114.2|12076.7|12115.7|12078.2|12114.2|12076.7|0
1645544660000|2022-02-22 15:44:20|12116.7|12079.2|12107.7|12070.2|12116.7|12079.2|12107.7|12070.2|0
1645544670000|2022-02-22 15:44:30|12108.2|12070.7|12106.2|12068.7|12109.2|12071.7|12106.2|12068.7|0
1645544680000|2022-02-22 15:44:40|12107.2|12069.7|12109.7|12072.2|12109.7|12072.2|12107.2|12069.7|0
1645544700000|2022-02-22 15:45:00|12111.7|12074.2|12111.7|12074.2|12111.7|12074.2|12111.7|12074.2|0
1645544710000|2022-02-22 15:45:10|12112.2|12074.7|12112.2|12074.7|12112.2|12074.7|12112.2|12074.7|0
1645544730000|2022-02-22 15:45:30|12113.2|12075.7|12113.2|12075.7|12113.2|12075.7|12113.2|12075.7|0
1645544750000|2022-02-22 15:45:50|12111.7|12074.2|12111.7|12074.2|12111.7|12074.2|12111.7|12074.2|0
1645544760000|2022-02-22 15:46:00|12112.2|12074.7|12111.7|12074.2|12112.7|12075.2|12111.7|12074.2|0
1645544770000|2022-02-22 15:46:10|12112.2|12074.7|12111.7|12074.2|12112.2|12074.7|12111.7|12074.2|0
1645544780000|2022-02-22 15:46:20|12111.2|12073.7|12111.2|12073.7|12111.2|12073.7|12111.2|12073.7|0
1645544800000|2022-02-22 15:46:40|12109.2|12071.7|12109.2|12071.7|12109.2|12071.7|12109.2|12071.7|0
1645544810000|2022-02-22 15:46:50|12108.2|12070.7|12108.2|12070.7|12108.2|12070.7|12108.2|12070.7|0
1645544820000|2022-02-22 15:47:00|12107.7|12070.2|12105.7|12068.2|12107.7|12070.2|12105.7|12068.2|0
1645544830000|2022-02-22 15:47:10|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|12106.2|12068.7|0
1645544850000|2022-02-22 15:47:30|12102.2|12064.7|12108.7|12071.2|12108.7|12071.2|12102.2|12064.7|0
1645544860000|2022-02-22 15:47:40|12109.7|12072.2|12110.7|12073.2|12110.7|12073.2|12109.7|12072.2|0
1645544880000|2022-02-22 15:48:00|12108.7|12071.2|12106.2|12068.7|12109.2|12071.7|12106.2|12068.7|0
1645544910000|2022-02-22 15:48:30|12105.7|12068.2|12102.2|12064.7|12105.7|12068.2|12102.2|12064.7|0
1645544920000|2022-02-22 15:48:40|12102.3|12064.8|12102.3|12064.8|12102.3|12064.8|12102.3|12064.8|0
1645544930000|2022-02-22 15:48:50|12102.4|12064.9|12103.4|12065.9|12103.4|12065.9|12102.4|12064.9|0
1645544940000|2022-02-22 15:49:00|12105.4|12067.9|12105.4|12067.9|12105.4|12067.9|12105.4|12067.9|0
1645544950000|2022-02-22 15:49:10|12107.9|12070.4|12109.9|12072.4|12109.9|12072.4|12107.9|12070.4|0
1645544990000|2022-02-22 15:49:50|12109.4|12071.9|12109.4|12071.9|12109.4|12071.9|12109.4|12071.9|0
1645545000000|2022-02-22 15:50:00|12107.4|12069.9|12106.9|12069.4|12107.4|12069.9|12105.9|12068.4|0
1645545020000|2022-02-22 15:50:20|12105.9|12068.4|12105.9|12068.4|12105.9|12068.4|12105.9|12068.4|0
1645545030000|2022-02-22 15:50:30|12105.4|12067.9|12101.9|12064.4|12105.4|12067.9|12101.9|12064.4|0
1645545040000|2022-02-22 15:50:40|12100.4|12062.9|12101.4|12063.9|12101.4|12063.9|12100.4|12062.9|0
1645545050000|2022-02-22 15:50:50|12101.9|12064.4|12102.9|12065.4|12102.9|12065.4|12101.9|12064.4|0
1645545060000|2022-02-22 15:51:00|12103.4|12065.9|12103.4|12065.9|12103.4|12065.9|12102.4|12064.9|0
1645545070000|2022-02-22 15:51:10|12102.9|12065.4|12103.7|12066.2|12103.7|12066.2|12102.9|12065.4|1
1645545090000|2022-02-22 15:51:30|12104.2|12066.7|12104.2|12066.7|12104.2|12066.7|12104.2|12066.7|0
1645545110000|2022-02-22 15:51:50|12101.2|12063.7|12101.2|12063.7|12101.2|12063.7|12101.2|12063.7|0
1645545120000|2022-02-22 15:52:00|12100.7|12063.2|12101.2|12063.7|12101.2|12063.7|12097.7|12060.2|0
1645545130000|2022-02-22 15:52:10|12100.7|12063.2|12100.2|12062.7|12100.7|12063.2|12100.2|12062.7|0
1645545140000|2022-02-22 15:52:20|12099.7|12062.2|12098.7|12061.2|12099.7|12062.2|12098.7|12061.2|0
1645545150000|2022-02-22 15:52:30|12097.2|12059.7|12096.7|12059.2|12097.2|12059.7|12096.7|12059.2|0
1645545160000|2022-02-22 15:52:40|12097.2|12059.7|12097.2|12059.7|12097.2|12059.7|12097.2|12059.7|0
1645545200000|2022-02-22 15:53:20|12096.7|12059.2|12096.7|12059.2|12096.7|12059.2|12096.7|12059.2|0
1645545210000|2022-02-22 15:53:30|12095.2|12057.7|12095.7|12058.2|12095.7|12058.2|12094.7|12057.2|0
1645545220000|2022-02-22 15:53:40|12096.7|12059.2|12096.7|12059.2|12096.7|12059.2|12096.7|12059.2|0
1645545250000|2022-02-22 15:54:10|12096.2|12058.7|12096.2|12058.7|12096.2|12058.7|12096.2|12058.7|0
1645545260000|2022-02-22 15:54:20|12098.2|12060.7|12098.2|12060.7|12098.2|12060.7|12098.2|12060.7|0
1645545270000|2022-02-22 15:54:30|12099.2|12061.7|12097.2|12059.7|12099.2|12061.7|12097.2|12059.7|0
1645545300000|2022-02-22 15:55:00|12097.7|12060.2|12097.7|12060.2|12097.7|12060.2|12097.7|12060.2|0
1645545330000|2022-02-22 15:55:30|12097.2|12059.7|12097.2|12059.7|12097.2|12059.7|12097.2|12059.7|0
1645545340000|2022-02-22 15:55:40|12092.3|12054.8|12093.3|12055.8|12093.3|12055.8|12092.3|12054.8|0
1645545350000|2022-02-22 15:55:50|12095.3|12057.8|12095.3|12057.8|12095.3|12057.8|12095.3|12057.8|0
1645545360000|2022-02-22 15:56:00|12095.7|12058.2|12094.8|12057.3|12095.7|12058.2|12094.8|12057.3|0
1645545370000|2022-02-22 15:56:10|12095.2|12057.7|12095.2|12057.7|12095.2|12057.7|12095.2|12057.7|0
1645545390000|2022-02-22 15:56:30|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|12090.8|12053.3|0
1645545400000|2022-02-22 15:56:40|12090.8|12053.3|12086.8|12049.3|12090.8|12053.3|12086.8|12049.3|0
1645545410000|2022-02-22 15:56:50|12087.3|12049.8|12090.3|12052.8|12090.3|12052.8|12087.3|12049.8|0
1645545420000|2022-02-22 15:57:00|12091.8|12054.3|12089.8|12052.3|12091.8|12054.3|12089.8|12052.3|0
1645545450000|2022-02-22 15:57:30|12088.8|12051.3|12088.8|12051.3|12088.8|12051.3|12088.8|12051.3|0
1645545460000|2022-02-22 15:57:40|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|0
1645545480000|2022-02-22 15:58:00|12088.8|12051.3|12087.3|12049.8|12088.8|12051.3|12087.3|12049.8|0
1645545490000|2022-02-22 15:58:10|12086.8|12049.3|12086.8|12049.3|12086.8|12049.3|12086.8|12049.3|0
1645545510000|2022-02-22 15:58:30|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|0
1645545540000|2022-02-22 15:59:00|12094.8|12057.3|12088.3|12050.8|12094.8|12057.3|12088.3|12050.8|0
1645545550000|2022-02-22 15:59:10|12088.8|12051.3|12088.8|12051.3|12088.8|12051.3|12088.8|12051.3|0
1645545570000|2022-02-22 15:59:30|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|12089.3|12051.8|0
1645545580000|2022-02-22 15:59:40|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|12091.3|12053.8|0
1645545610000|2022-02-22 16:00:10|12093.8|12056.3|12093.8|12056.3|12093.8|12056.3|12093.8|12056.3|0
1645545630000|2022-02-22 16:00:30|12094.3|12056.8|12094.3|12056.8|12094.3|12056.8|12094.3|12056.8|0
1645545640000|2022-02-22 16:00:40|12096.3|12058.8|12096.3|12058.8|12096.3|12058.8|12096.3|12058.8|0
1645545660000|2022-02-22 16:01:00|12096.8|12059.3|12096.8|12059.3|12096.8|12059.3|12096.8|12059.3|0
1645545670000|2022-02-22 16:01:10|12096.3|12058.8|12094.8|12057.3|12096.3|12058.8|12094.3|12056.8|0
1645545680000|2022-02-22 16:01:20|12096.3|12058.8|12096.3|12058.8|12096.3|12058.8|12096.3|12058.8|0
1645545700000|2022-02-22 16:01:40|12097.3|12059.8|12098.3|12060.8|12098.3|12060.8|12097.3|12059.8|0
1645545710000|2022-02-22 16:01:50|12099.3|12061.8|12099.8|12062.3|12099.8|12062.3|12099.3|12061.8|0
1645545720000|2022-02-22 16:02:00|12098.8|12061.3|12097.8|12060.3|12098.8|12061.3|12097.8|12060.3|0
1645545730000|2022-02-22 16:02:10|12098.8|12061.3|12099.8|12062.3|12099.8|12062.3|12098.8|12061.3|0
1645545740000|2022-02-22 16:02:20|12102.8|12065.3|12103.8|12066.3|12103.8|12066.3|12102.8|12065.3|0
1645545750000|2022-02-22 16:02:30|12105.8|12068.3|12103.3|12065.8|12105.8|12068.3|12103.3|12065.8|0
1645545770000|2022-02-22 16:02:50|12100.3|12062.8|12099.3|12061.8|12100.3|12062.8|12099.3|12061.8|0
1645545780000|2022-02-22 16:03:00|12098.8|12061.3|12095.8|12058.3|12098.8|12061.3|12095.8|12058.3|0
1645545790000|2022-02-22 16:03:10|12097.8|12060.3|12097.8|12060.3|12097.8|12060.3|12097.8|12060.3|0
1645545800000|2022-02-22 16:03:20|12095.8|12058.3|12090.8|12053.3|12095.8|12058.3|12090.8|12053.3|0
1645545810000|2022-02-22 16:03:30|12090.3|12052.8|12089.3|12051.8|12090.3|12052.8|12088.8|12051.3|0
1645545820000|2022-02-22 16:03:40|12093.3|12055.8|12092.3|12054.8|12093.3|12055.8|12092.3|12054.8|0
1645545840000|2022-02-22 16:04:00|12094.3|12056.8|12096.3|12058.8|12096.3|12058.8|12094.3|12056.8|0
1645545850000|2022-02-22 16:04:10|12097.3|12059.8|12098.8|12061.3|12098.8|12061.3|12097.3|12059.8|0
1645545860000|2022-02-22 16:04:20|12100.3|12062.8|12093.3|12055.8|12100.3|12062.8|12093.3|12055.8|0
1645545870000|2022-02-22 16:04:30|12092.8|12055.3|12093.8|12056.3|12093.8|12056.3|12092.3|12054.8|0
1645545880000|2022-02-22 16:04:40|12095.3|12057.8|12095.3|12057.8|12095.3|12057.8|12095.3|12057.8|0
1645545900000|2022-02-22 16:05:00|12096.3|12058.8|12094.3|12056.8|12099.8|12062.3|12094.3|12056.8|0
1645545910000|2022-02-22 16:05:10|12093.8|12056.3|12090.3|12052.8|12093.8|12056.3|12090.3|12052.8|0
1645545920000|2022-02-22 16:05:20|12092.8|12055.3|12095.3|12057.8|12095.3|12057.8|12092.8|12055.3|0
1645545930000|2022-02-22 16:05:30|12097.3|12059.8|12097.3|12059.8|12097.3|12059.8|12097.3|12059.8|0
1645545940000|2022-02-22 16:05:40|12099.3|12061.8|12099.3|12061.8|12099.8|12062.3|12099.3|12061.8|0
1645545950000|2022-02-22 16:05:50|12098.8|12061.3|12097.8|12060.3|12098.8|12061.3|12096.8|12059.3|0
1645545960000|2022-02-22 16:06:00|12097.3|12059.8|12097.3|12059.8|12097.3|12059.8|12097.3|12059.8|0
1645545970000|2022-02-22 16:06:10|12098.8|12061.3|12098.8|12061.3|12098.8|12061.3|12098.8|12061.3|0
1645545980000|2022-02-22 16:06:20|12101.3|12063.8|12102.8|12065.3|12102.8|12065.3|12101.3|12063.8|0
1645545990000|2022-02-22 16:06:30|12105.3|12067.8|12105.3|12067.8|12105.3|12067.8|12105.3|12067.8|0
1645546000000|2022-02-22 16:06:40|12106.3|12068.8|12109.8|12072.3|12109.8|12072.3|12106.3|12068.8|0
1645546010000|2022-02-22 16:06:50|12105.8|12068.3|12105.3|12067.8|12106.3|12068.8|12105.3|12067.8|0
1645546020000|2022-02-22 16:07:00|12107.8|12070.3|12107.8|12070.3|12107.8|12070.3|12107.8|12070.3|0
1645546030000|2022-02-22 16:07:10|12103.8|12066.3|12105.3|12067.8|12105.3|12067.8|12103.8|12066.3|0
1645546040000|2022-02-22 16:07:20|12106.3|12068.8|12105.3|12067.8|12106.3|12068.8|12105.3|12067.8|0
1645546050000|2022-02-22 16:07:30|12104.8|12067.3|12104.8|12067.3|12106.3|12068.8|12104.8|12067.3|0
1645546060000|2022-02-22 16:07:40|12104.3|12066.8|12104.3|12066.8|12104.3|12066.8|12104.3|12066.8|0
1645546070000|2022-02-22 16:07:50|12101.3|12063.8|12100.8|12063.3|12101.3|12063.8|12100.3|12062.8|0
1645546080000|2022-02-22 16:08:00|12099.8|12062.3|12096.3|12058.8|12099.8|12062.3|12096.3|12058.8|0
1645546090000|2022-02-22 16:08:10|12097.3|12059.8|12095.8|12058.3|12097.3|12059.8|12095.8|12058.3|0
1645546100000|2022-02-22 16:08:20|12094.8|12057.3|12091.8|12054.3|12094.8|12057.3|12091.8|12054.3|0
1645546120000|2022-02-22 16:08:40|12090.8|12053.3|12090.8|12053.3|12090.8|12053.3|12090.8|12053.3|0
1645546130000|2022-02-22 16:08:50|12090.3|12052.8|12092.3|12054.8|12092.3|12054.8|12090.3|12052.8|0
1645546140000|2022-02-22 16:09:00|12090.8|12053.3|12091.3|12053.8|12091.3|12053.8|12090.8|12053.3|0
1645546150000|2022-02-22 16:09:10|12091.8|12054.3|12090.3|12052.8|12091.8|12054.3|12090.3|12052.8|0
1645546160000|2022-02-22 16:09:20|12090.8|12053.3|12090.8|12053.3|12090.8|12053.3|12090.8|12053.3|0
1645546170000|2022-02-22 16:09:30|12091.8|12054.3|12091.8|12054.3|12091.8|12054.3|12091.8|12054.3|0
1645546180000|2022-02-22 16:09:40|12092.8|12055.3|12093.8|12056.3|12094.8|12057.3|12092.8|12055.3|0
1645546190000|2022-02-22 16:09:50|12094.3|12056.8|12092.8|12055.3|12094.8|12057.3|12092.8|12055.3|0
1645546200000|2022-02-22 16:10:00|12092.3|12054.8|12091.3|12053.8|12092.8|12055.3|12091.3|12053.8|0
1645546210000|2022-02-22 16:10:10|12090.3|12052.8|12090.3|12052.8|12090.3|12052.8|12090.3|12052.8|0
1645546230000|2022-02-22 16:10:30|12090.8|12053.3|12089.3|12051.8|12090.8|12053.3|12089.3|12051.8|0
1645546240000|2022-02-22 16:10:40|12088.8|12051.3|12088.8|12051.3|12089.3|12051.8|12088.8|12051.3|0
1645546250000|2022-02-22 16:10:50|12088.3|12050.8|12086.8|12049.3|12090.3|12052.8|12086.3|12048.8|0
1645546260000|2022-02-22 16:11:00|12086.3|12048.8|12086.3|12048.8|12089.3|12051.8|12083.8|12046.3|0
1645546270000|2022-02-22 16:11:10|12088.3|12050.8|12090.3|12052.8|12091.8|12054.3|12088.3|12050.8|0
1645546320000|2022-02-22 16:12:00|12087.8|12050.3|12085.8|12048.3|12087.8|12050.3|12085.8|12048.3|0
1645546330000|2022-02-22 16:12:10|12086.3|12048.8|12081.3|12043.8|12086.3|12048.8|12081.3|12043.8|0
1645546340000|2022-02-22 16:12:20|12081.8|12044.3|12081.3|12043.8|12081.8|12044.3|12081.3|12043.8|0
1645546350000|2022-02-22 16:12:30|12081.8|12044.3|12080.8|12043.3|12081.8|12044.3|12080.8|12043.3|0
1645546360000|2022-02-22 16:12:40|12081.3|12043.8|12081.3|12043.8|12081.3|12043.8|12081.3|12043.8|0
1645546370000|2022-02-22 16:12:50|12080.8|12043.3|12075.3|12037.8|12081.3|12043.8|12074.3|12036.8|0
1645546380000|2022-02-22 16:13:00|12074.3|12036.8|12074.3|12036.8|12074.3|12036.8|12074.3|12036.8|0
1645546390000|2022-02-22 16:13:10|12075.8|12038.3|12076.3|12038.8|12076.3|12038.8|12075.8|12038.3|0
1645546410000|2022-02-22 16:13:30|12076.8|12039.3|12076.8|12039.3|12076.8|12039.3|12076.8|12039.3|0
1645546420000|2022-02-22 16:13:40|12075.8|12038.3|12075.3|12037.8|12075.8|12038.3|12074.3|12036.8|0
1645546440000|2022-02-22 16:14:00|12075.8|12038.3|12071.3|12033.8|12075.8|12038.3|12071.3|12033.8|0
1645546460000|2022-02-22 16:14:20|12073.8|12036.3|12072.8|12035.3|12073.8|12036.3|12072.8|12035.3|0
1645546490000|2022-02-22 16:14:50|12073.8|12036.3|12073.8|12036.3|12073.8|12036.3|12073.8|12036.3|0
1645546500000|2022-02-22 16:15:00|12075.8|12038.3|12075.8|12038.3|12075.8|12038.3|12075.8|12038.3|0
1645546510000|2022-02-22 16:15:10|12076.3|12038.8|12076.3|12038.8|12076.3|12038.8|12076.3|12038.8|0
1645546520000|2022-02-22 16:15:20|12072.3|12034.8|12074.3|12036.8|12074.3|12036.8|12072.3|12034.8|0
1645546530000|2022-02-22 16:15:30|12073.3|12035.8|12073.8|12036.3|12073.8|12036.3|12073.3|12035.8|0
1645546540000|2022-02-22 16:15:40|12075.3|12037.8|12075.3|12037.8|12075.3|12037.8|12075.3|12037.8|0
1645546560000|2022-02-22 16:16:00|12072.3|12034.8|12075.8|12038.3|12075.8|12038.3|12072.3|12034.8|0
1645546570000|2022-02-22 16:16:10|12075.3|12037.8|12075.3|12037.8|12075.3|12037.8|12075.3|12037.8|0
1645546580000|2022-02-22 16:16:20|12074.8|12037.3|12075.8|12038.3|12075.8|12038.3|12074.8|12037.3|0
1645546590000|2022-02-22 16:16:30|12075.3|12037.8|12075.3|12037.8|12075.3|12037.8|12075.3|12037.8|0
1645546600000|2022-02-22 16:16:40|12074.8|12037.3|12074.8|12037.3|12074.8|12037.3|12074.8|12037.3|0
1645546620000|2022-02-22 16:17:00|12071.8|12034.3|12071.8|12034.3|12071.8|12034.3|12071.8|12034.3|0
1645546630000|2022-02-22 16:17:10|12072.3|12034.8|12072.3|12034.8|12072.3|12034.8|12072.3|12034.8|0
1645546640000|2022-02-22 16:17:20|12066.8|12029.3|12066.8|12029.3|12067.3|12029.8|12065.8|12028.3|0
1645546650000|2022-02-22 16:17:30|12067.3|12029.8|12067.3|12029.8|12067.3|12029.8|12067.3|12029.8|0
1645546660000|2022-02-22 16:17:40|12066.3|12028.8|12065.8|12028.3|12067.3|12029.8|12064.8|12027.3|0
1645546670000|2022-02-22 16:17:50|12065.3|12027.8|12058.9|12021.4|12065.8|12028.3|12058.9|12021.4|0
1645546680000|2022-02-22 16:18:00|12058.4|12020.9|12058.4|12020.9|12058.4|12020.9|12054.9|12017.4|0
1645546690000|2022-02-22 16:18:10|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|0
1645546710000|2022-02-22 16:18:30|12059.8|12022.3|12059.8|12022.3|12059.8|12022.3|12059.8|12022.3|0
1645546730000|2022-02-22 16:18:50|12059.3|12021.8|12058.3|12020.8|12059.3|12021.8|12058.3|12020.8|0
1645546740000|2022-02-22 16:19:00|12057.8|12020.3|12057.8|12020.3|12057.8|12020.3|12057.8|12020.3|0
1645546750000|2022-02-22 16:19:10|12059.3|12021.8|12059.3|12021.8|12059.3|12021.8|12059.3|12021.8|0
1645546770000|2022-02-22 16:19:30|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|0
1645546810000|2022-02-22 16:20:10|12059.8|12022.3|12059.8|12022.3|12059.8|12022.3|12059.8|12022.3|0
1645546830000|2022-02-22 16:20:30|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|0
1645546840000|2022-02-22 16:20:40|12063.3|12025.8|12065.3|12027.8|12065.3|12027.8|12063.3|12025.8|0
1645546860000|2022-02-22 16:21:00|12064.3|12026.8|12060.3|12022.8|12064.3|12026.8|12060.3|12022.8|0
1645546870000|2022-02-22 16:21:10|12059.3|12021.8|12058.8|12021.3|12059.3|12021.8|12058.8|12021.3|0
1645546880000|2022-02-22 16:21:20|12058.3|12020.8|12057.8|12020.3|12058.3|12020.8|12057.8|12020.3|0
1645546890000|2022-02-22 16:21:30|12058.3|12020.8|12058.3|12020.8|12058.3|12020.8|12058.3|12020.8|0
1645546900000|2022-02-22 16:21:40|12057.8|12020.3|12057.8|12020.3|12057.8|12020.3|12057.8|12020.3|0
1645546910000|2022-02-22 16:21:50|12057.3|12019.8|12058.8|12021.3|12060.3|12022.8|12057.3|12019.8|0
1645546920000|2022-02-22 16:22:00|12059.8|12022.3|12059.3|12021.8|12059.8|12022.3|12058.3|12020.8|0
1645546930000|2022-02-22 16:22:10|12058.8|12021.3|12058.8|12021.3|12058.8|12021.3|12058.8|12021.3|0
1645546940000|2022-02-22 16:22:20|12058.3|12020.8|12058.3|12020.8|12058.3|12020.8|12058.3|12020.8|0
1645546950000|2022-02-22 16:22:30|12059.8|12022.3|12062.8|12025.3|12064.3|12026.8|12059.8|12022.3|0
1645546960000|2022-02-22 16:22:40|12063.8|12026.3|12062.3|12024.8|12063.8|12026.3|12062.3|12024.8|0
1645546970000|2022-02-22 16:22:50|12061.3|12023.8|12061.3|12023.8|12061.3|12023.8|12061.3|12023.8|0
1645546980000|2022-02-22 16:23:00|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|0
1645546990000|2022-02-22 16:23:10|12058.3|12020.8|12058.8|12021.3|12059.3|12021.8|12058.3|12020.8|0
1645547000000|2022-02-22 16:23:20|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|0
1645547010000|2022-02-22 16:23:30|12060.8|12023.3|12061.3|12023.8|12061.8|12024.3|12059.8|12022.3|0
1645547020000|2022-02-22 16:23:40|12060.8|12023.3|12058.3|12020.8|12060.8|12023.3|12058.3|12020.8|0
1645547030000|2022-02-22 16:23:50|12057.3|12019.8|12058.3|12020.8|12058.3|12020.8|12057.3|12019.8|0
1645547040000|2022-02-22 16:24:00|12058.8|12021.3|12059.8|12022.3|12060.8|12023.3|12058.8|12021.3|0
1645547050000|2022-02-22 16:24:10|12061.3|12023.8|12061.3|12023.8|12061.3|12023.8|12061.3|12023.8|0
1645547060000|2022-02-22 16:24:20|12060.3|12022.8|12058.3|12020.8|12060.3|12022.8|12058.3|12020.8|0
1645547070000|2022-02-22 16:24:30|12058.4|12020.9|12061.3|12023.8|12061.8|12024.3|12058.4|12020.9|0
1645547080000|2022-02-22 16:24:40|12062.3|12024.8|12061.8|12024.3|12063.8|12026.3|12061.8|12024.3|0
1645547100000|2022-02-22 16:25:00|12060.8|12023.3|12059.3|12021.8|12060.8|12023.3|12059.3|12021.8|0
1645547110000|2022-02-22 16:25:10|12059.8|12022.3|12058.8|12021.3|12059.8|12022.3|12058.8|12021.3|0
1645547120000|2022-02-22 16:25:20|12059.3|12021.8|12055.9|12018.4|12059.3|12021.8|12055.9|12018.4|0
1645547130000|2022-02-22 16:25:30|12055.8|12018.3|12056.4|12018.9|12056.4|12018.9|12055.4|12017.9|0
1645547140000|2022-02-22 16:25:40|12059.3|12021.8|12056.8|12019.3|12060.8|12023.3|12056.8|12019.3|0
1645547150000|2022-02-22 16:25:50|12057.3|12019.8|12057.3|12019.8|12057.3|12019.8|12057.3|12019.8|0
1645547160000|2022-02-22 16:26:00|12055.9|12018.4|12057.8|12020.3|12057.8|12020.3|12055.4|12017.9|0
1645547170000|2022-02-22 16:26:10|12056.3|12018.8|12057.3|12019.8|12057.3|12019.8|12055.3|12017.8|0
1645547180000|2022-02-22 16:26:20|12056.8|12019.3|12056.8|12019.3|12056.8|12019.3|12056.8|12019.3|0
1645547190000|2022-02-22 16:26:30|12059.8|12022.3|12061.3|12023.8|12061.3|12023.8|12059.8|12022.3|0
1645547200000|2022-02-22 16:26:40|12060.8|12023.3|12062.3|12024.8|12062.3|12024.8|12060.8|12023.3|0
1645547210000|2022-02-22 16:26:50|12062.8|12025.3|12061.8|12024.3|12062.8|12025.3|12061.8|12024.3|0
1645547220000|2022-02-22 16:27:00|12062.8|12025.3|12061.8|12024.3|12062.8|12025.3|12061.8|12024.3|0
1645547230000|2022-02-22 16:27:10|12060.3|12022.8|12058.3|12020.8|12060.3|12022.8|12058.3|12020.8|0
1645547240000|2022-02-22 16:27:20|12057.8|12020.3|12057.3|12019.8|12057.8|12020.3|12056.8|12019.3|0
1645547250000|2022-02-22 16:27:30|12060.3|12022.8|12061.8|12024.3|12061.8|12024.3|12060.3|12022.8|0
1645547260000|2022-02-22 16:27:40|12062.3|12024.8|12059.8|12022.3|12062.3|12024.8|12059.8|12022.3|0
1645547270000|2022-02-22 16:27:50|12058.3|12020.8|12060.3|12022.8|12060.3|12022.8|12058.3|12020.8|0
1645547280000|2022-02-22 16:28:00|12060.8|12023.3|12059.8|12022.3|12060.8|12023.3|12059.8|12022.3|0
1645547290000|2022-02-22 16:28:10|12060.8|12023.3|12060.8|12023.3|12060.8|12023.3|12060.8|12023.3|0
1645547320000|2022-02-22 16:28:40|12058.8|12021.3|12059.8|12022.3|12059.8|12022.3|12058.8|12021.3|0
1645547330000|2022-02-22 16:28:50|12060.8|12023.3|12061.3|12023.8|12061.3|12023.8|12060.8|12023.3|0
1645547340000|2022-02-22 16:29:00|12060.3|12022.8|12058.3|12020.8|12060.3|12022.8|12058.3|12020.8|0
1645547350000|2022-02-22 16:29:10|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|0
1645547360000|2022-02-22 16:29:20|12059.8|12022.3|12059.3|12021.8|12060.3|12022.8|12058.8|12021.3|0
1645547370000|2022-02-22 16:29:30|12058.3|12020.8|12056.3|12018.8|12058.3|12020.8|12056.3|12018.8|0
1645547380000|2022-02-22 16:29:40|12055.3|12017.8|12055.3|12017.8|12055.3|12017.8|12055.3|12017.8|0
1645547390000|2022-02-22 16:29:50|12051.4|12013.9|12050.9|12013.4|12051.4|12013.9|12050.9|12013.4|0
1645547400000|2022-02-22 16:30:00|12051.9|12014.4|12050.9|12013.4|12051.9|12014.4|12050.9|12013.4|0
1645547410000|2022-02-22 16:30:10|12044.6|12019.6|12054.4|12016.9|12054.4|12019.6|12044.1|12012.9|0
1645547420000|2022-02-22 16:30:20|12058.3|12020.8|12059.8|12022.3|12059.8|12022.3|12058.3|12020.8|0
1645547430000|2022-02-22 16:30:30|12059.3|12021.8|12056.4|12018.9|12059.3|12021.8|12056.3|12018.8|0
1645547440000|2022-02-22 16:30:40|12056.8|12019.3|12056.3|12018.8|12058.8|12021.3|12056.3|12018.8|0
1645547450000|2022-02-22 16:30:50|12056.8|12019.3|12055.8|12018.3|12056.8|12019.3|12055.8|12018.3|0
1645547470000|2022-02-22 16:31:10|12055.4|12017.9|12055.4|12017.9|12055.4|12017.9|12055.4|12017.9|0
1645547480000|2022-02-22 16:31:20|12055.9|12018.4|12064.8|12027.3|12064.8|12027.3|12055.9|12018.4|0
1645547490000|2022-02-22 16:31:30|12063.8|12026.3|12063.8|12026.3|12063.8|12026.3|12063.8|12026.3|0
1645547500000|2022-02-22 16:31:40|12064.3|12026.8|12064.8|12027.3|12064.8|12027.3|12064.3|12026.8|0
1645547520000|2022-02-22 16:32:00|12065.3|12027.8|12065.8|12028.3|12068.3|12030.8|12065.3|12027.8|0
1645547530000|2022-02-22 16:32:10|12066.3|12028.8|12066.3|12028.8|12066.3|12028.8|12066.3|12028.8|0
1645547550000|2022-02-22 16:32:30|12066.8|12029.3|12066.8|12029.3|12066.8|12029.3|12066.8|12029.3|0
1645547560000|2022-02-22 16:32:40|12066.3|12028.8|12066.3|12028.8|12066.3|12028.8|12066.3|12028.8|0
1645547570000|2022-02-22 16:32:50|12065.8|12028.3|12064.3|12026.8|12065.8|12028.3|12064.3|12026.8|0
1645547580000|2022-02-22 16:33:00|12063.8|12026.3|12066.3|12028.8|12066.3|12028.8|12063.8|12026.3|0
1645547590000|2022-02-22 16:33:10|12072.3|12034.8|12067.3|12029.8|12072.3|12034.8|12067.3|12029.8|0
1645547600000|2022-02-22 16:33:20|12069.8|12032.3|12066.8|12029.3|12069.8|12032.3|12066.3|12028.8|0
1645547610000|2022-02-22 16:33:30|12067.8|12030.3|12070.3|12032.8|12070.3|12032.8|12067.8|12030.3|0
1645547620000|2022-02-22 16:33:40|12071.3|12033.8|12071.3|12033.8|12071.3|12033.8|12071.3|12033.8|0
1645547630000|2022-02-22 16:33:50|12069.3|12031.8|12069.8|12032.3|12069.8|12032.3|12069.3|12031.8|0
1645547640000|2022-02-22 16:34:00|12069.3|12031.8|12070.8|12033.3|12070.8|12033.3|12067.8|12030.3|0
1645547650000|2022-02-22 16:34:10|12068.8|12031.3|12069.3|12031.8|12070.3|12032.8|12068.3|12030.8|0
1645547660000|2022-02-22 16:34:20|12072.8|12035.3|12070.3|12032.8|12072.8|12035.3|12068.8|12031.3|0
1645547670000|2022-02-22 16:34:30|12069.3|12031.8|12069.3|12031.8|12069.3|12031.8|12069.3|12031.8|0
1645547680000|2022-02-22 16:34:40|12068.8|12031.3|12068.8|12031.3|12068.8|12031.3|12068.8|12031.3|0
1645547690000|2022-02-22 16:34:50|12068.7|12031.2|12069.2|12031.7|12069.2|12031.7|12068.7|12031.2|3
1645547700000|2022-02-22 16:35:00|12068.7|12031.2|12069.7|12032.2|12069.7|12032.2|12068.2|12030.7|0
1645547710000|2022-02-22 16:35:10|12069.2|12031.7|12066.7|12029.2|12069.2|12031.7|12066.7|12029.2|0
1645547720000|2022-02-22 16:35:20|12065.7|12028.2|12063.7|12026.2|12065.7|12028.2|12062.7|12025.2|0
1645547730000|2022-02-22 16:35:30|12063.2|12025.7|12064.2|12026.7|12065.2|12027.7|12063.2|12025.7|0
1645547750000|2022-02-22 16:35:50|12063.7|12026.2|12063.7|12026.2|12063.7|12026.2|12063.2|12025.7|0
1645547760000|2022-02-22 16:36:00|12063.2|12025.7|12058.2|12020.7|12063.2|12025.7|12058.2|12020.7|0
1645547770000|2022-02-22 16:36:10|12058.7|12021.2|12056.7|12019.2|12059.2|12021.7|12056.7|12019.2|0
1645547780000|2022-02-22 16:36:20|12055.2|12017.7|12056.2|12018.7|12060.2|12022.7|12055.2|12017.7|0
1645547790000|2022-02-22 16:36:30|12055.7|12018.2|12055.7|12018.2|12055.7|12018.2|12055.2|12017.7|0
1645547800000|2022-02-22 16:36:40|12055.2|12017.7|12055.2|12017.7|12055.2|12017.7|12055.2|12017.7|0
1645547810000|2022-02-22 16:36:50|12056.7|12019.2|12056.7|12019.2|12056.7|12019.2|12056.7|12019.2|0
1645547860000|2022-02-22 16:37:40|12056.2|12018.7|12056.2|12018.7|12056.2|12018.7|12056.2|12018.7|0
1645547870000|2022-02-22 16:37:50|12056.7|12019.2|12059.2|12021.7|12059.2|12021.7|12056.7|12019.2|0
1645547880000|2022-02-22 16:38:00|12058.2|12020.7|12057.7|12020.2|12058.2|12020.7|12057.2|12019.7|0
1645547890000|2022-02-22 16:38:10|12058.2|12020.7|12060.2|12022.7|12060.7|12023.2|12058.2|12020.7|0
1645547910000|2022-02-22 16:38:30|12059.2|12021.7|12059.2|12021.7|12059.2|12021.7|12059.2|12021.7|0
1645547930000|2022-02-22 16:38:50|12058.7|12021.2|12059.2|12021.7|12059.2|12021.7|12056.7|12019.2|0
1645547940000|2022-02-22 16:39:00|12058.2|12020.7|12058.7|12021.2|12058.7|12021.2|12058.2|12020.7|0
1645547950000|2022-02-22 16:39:10|12059.2|12021.7|12057.2|12019.7|12059.2|12021.7|12057.2|12019.7|0
1645547980000|2022-02-22 16:39:40|12056.2|12018.7|12056.2|12018.7|12056.2|12018.7|12056.2|12018.7|0
1645548000000|2022-02-22 16:40:00|12056.7|12019.2|12056.7|12019.2|12056.7|12019.2|12056.7|12019.2|0
1645548010000|2022-02-22 16:40:10|12056.2|12018.7|12056.2|12018.7|12056.2|12018.7|12056.2|12018.7|0
1645548020000|2022-02-22 16:40:20|12055.7|12018.2|12056.2|12018.7|12056.2|12018.7|12055.7|12018.2|0
1645548040000|2022-02-22 16:40:40|12055.7|12018.2|12054.7|12017.2|12055.7|12018.2|12054.7|12017.2|0
1645548050000|2022-02-22 16:40:50|12054.2|12016.7|12054.2|12016.7|12054.2|12016.7|12054.2|12016.7|0
1645548060000|2022-02-22 16:41:00|12053.2|12015.7|12052.2|12014.7|12053.2|12015.7|12051.2|12013.7|0
1645548070000|2022-02-22 16:41:10|12053.2|12015.7|12053.7|12016.2|12053.7|12016.2|12053.2|12015.7|0
1645548080000|2022-02-22 16:41:20|12055.7|12018.2|12055.7|12018.2|12055.7|12018.2|12055.7|12018.2|0
1645548090000|2022-02-22 16:41:30|12056.7|12019.2|12053.7|12016.2|12056.7|12019.2|12053.7|12016.2|0
1645548100000|2022-02-22 16:41:40|12052.7|12015.2|12053.2|12015.7|12053.2|12015.7|12051.7|12014.2|0
1645548120000|2022-02-22 16:42:00|12052.7|12015.2|12052.7|12015.2|12052.7|12015.2|12052.2|12014.7|0
1645548130000|2022-02-22 16:42:10|12053.7|12016.2|12053.7|12016.2|12053.7|12016.2|12053.7|12016.2|0
1645548140000|2022-02-22 16:42:20|12052.7|12015.2|12052.7|12015.2|12052.7|12015.2|12052.7|12015.2|0
1645548150000|2022-02-22 16:42:30|12053.7|12016.2|12053.2|12015.7|12053.7|12016.2|12053.2|12015.7|0
1645548170000|2022-02-22 16:42:50|12053.7|12016.2|12053.7|12016.2|12053.7|12016.2|12053.7|12016.2|0
1645548180000|2022-02-22 16:43:00|12054.2|12016.7|12052.2|12014.7|12054.2|12016.7|12051.7|12014.2|0
1645548190000|2022-02-22 16:43:10|12053.2|12015.7|12053.2|12015.7|12053.2|12015.7|12053.2|12015.7|0
1645548200000|2022-02-22 16:43:20|12051.7|12014.2|12051.7|12014.2|12051.7|12014.2|12051.7|12014.2|0
1645548230000|2022-02-22 16:43:50|12052.2|12014.7|12052.7|12015.2|12052.7|12015.2|12052.2|12014.7|0
1645548240000|2022-02-22 16:44:00|12051.7|12014.2|12050.7|12013.2|12051.7|12014.2|12050.2|12012.7|0
1645548250000|2022-02-22 16:44:10|12051.2|12013.7|12050.2|12012.7|12051.2|12013.7|12050.2|12012.7|0
1645548260000|2022-02-22 16:44:20|12052.7|12015.2|12051.7|12014.2|12052.7|12015.2|12051.7|12014.2|0
1645548270000|2022-02-22 16:44:30|12052.2|12014.7|12052.2|12014.7|12052.2|12014.7|12051.7|12014.2|0
1645548280000|2022-02-22 16:44:40|12052.7|12015.2|12053.2|12015.7|12053.2|12015.7|12052.2|12014.7|0
1645548290000|2022-02-22 16:44:50|12052.7|12015.2|12052.7|12015.2|12052.7|12015.2|12052.2|12014.7|0
1645548300000|2022-02-22 16:45:00|12052.2|12014.7|12052.2|12014.7|12052.2|12014.7|12052.2|12014.7|0
1645548310000|2022-02-22 16:45:10|12052.7|12015.2|12051.7|12014.2|12052.7|12015.2|12051.7|12014.2|0
1645548320000|2022-02-22 16:45:20|12052.7|12015.2|12052.4|12014.9|12053.4|12015.9|12052.4|12014.9|0
1645548330000|2022-02-22 16:45:30|12051.4|12013.9|12051.4|12013.9|12051.4|12013.9|12051.4|12013.9|1
1645548370000|2022-02-22 16:46:10|12050.4|12012.9|12046.9|12009.4|12050.9|12018.6|12043.6|12009.4|0
1645548380000|2022-02-22 16:46:20|12040.6|12015.6|12046.9|12009.4|12046.9|12016.1|12040.6|12009.4|0
1645548390000|2022-02-22 16:46:30|12046.4|12008.9|12048.4|12010.9|12048.4|12010.9|12046.4|12008.9|0
1645548400000|2022-02-22 16:46:40|12047.9|12010.4|12047.4|12009.9|12047.9|12010.4|12047.4|12009.9|0
1645548410000|2022-02-22 16:46:50|12046.9|12009.4|12046.9|12009.4|12047.4|12009.9|12046.9|12009.4|0
1645548420000|2022-02-22 16:47:00|12047.4|12009.9|12046.9|12009.4|12047.4|12009.9|12046.9|12009.4|0
1645548430000|2022-02-22 16:47:10|12047.4|12009.9|12046.9|12009.4|12047.9|12010.4|12046.9|12009.4|0
1645548440000|2022-02-22 16:47:20|12046.4|12008.9|12046.4|12008.9|12046.4|12008.9|12046.4|12008.9|0
1645548450000|2022-02-22 16:47:30|12046.9|12009.4|12046.9|12009.4|12047.4|12009.9|12046.9|12009.4|0
1645548460000|2022-02-22 16:47:40|12047.4|12009.9|12046.9|12009.4|12047.4|12009.9|12046.4|12008.9|0
1645548470000|2022-02-22 16:47:50|12046.4|12008.9|12046.4|12008.9|12046.4|12008.9|12046.4|12008.9|0
1645548480000|2022-02-22 16:48:00|12045.9|12008.4|12045.9|12008.4|12045.9|12008.4|12045.4|12007.9|0
1645548490000|2022-02-22 16:48:10|12045.4|12007.9|12045.4|12007.9|12045.4|12007.9|12045.4|12007.9|0
1645548500000|2022-02-22 16:48:20|12038.6|12013.6|12046.9|12009.4|12046.9|12013.6|12038.6|12007.9|0
1645548510000|2022-02-22 16:48:30|12047.4|12009.9|12043.6|12018.6|12048.9|12018.6|12041.1|12009.9|0
1645548520000|2022-02-22 16:48:40|12049.9|12012.4|12051.4|12013.9|12051.4|12013.9|12049.9|12012.4|0
1645548540000|2022-02-22 16:49:00|12045.6|12020.6|12051.4|12013.9|12052.4|12020.6|12045.6|12013.9|0
1645548550000|2022-02-22 16:49:10|12045.1|12020.1|12045.6|12020.6|12045.6|12020.6|12045.1|12020.1|0
1645548560000|2022-02-22 16:49:20|12052.4|12014.9|12045.6|12020.6|12052.4|12021.1|12045.6|12014.9|0
1645548570000|2022-02-22 16:49:30|12051.4|12013.9|12051.4|12013.9|12051.4|12013.9|12050.9|12013.4|0
1645548580000|2022-02-22 16:49:40|12045.6|12020.6|12052.4|12014.9|12052.4|12020.6|12045.6|12014.4|0
1645548600000|2022-02-22 16:50:00|12054.4|12016.9|12054.4|12016.9|12054.4|12016.9|12053.4|12015.9|0
1645548610000|2022-02-22 16:50:10|12053.9|12016.4|12053.9|12016.4|12053.9|12016.4|12053.9|12016.4|0
1645548620000|2022-02-22 16:50:20|12055.4|12017.9|12054.4|12016.9|12055.4|12017.9|12054.4|12016.9|0
1645548630000|2022-02-22 16:50:30|12055.4|12017.9|12056.4|12018.9|12056.4|12018.9|12054.9|12017.4|0
1645548640000|2022-02-22 16:50:40|12056.9|12019.4|12057.4|12019.9|12057.4|12019.9|12056.9|12019.4|0
1645548660000|2022-02-22 16:51:00|12057.3|12019.8|12055.4|12017.9|12057.3|12019.8|12055.4|12017.9|0
1645548670000|2022-02-22 16:51:10|12055.9|12018.4|12055.9|12018.4|12055.9|12018.4|12055.9|12018.4|0
1645548690000|2022-02-22 16:51:30|12055.4|12017.9|12053.9|12016.4|12055.4|12017.9|12053.4|12015.9|0
1645548700000|2022-02-22 16:51:40|12053.4|12015.9|12054.4|12016.9|12055.4|12024.6|12047.6|12015.9|4
1645548710000|2022-02-22 16:51:50|12055.8|12018.3|12054.9|12017.4|12055.8|12018.3|12054.4|12016.9|0
1645548720000|2022-02-22 16:52:00|12054.4|12016.9|12053.9|12016.4|12055.4|12017.9|12053.9|12016.4|0
1645548730000|2022-02-22 16:52:10|12054.4|12016.9|12054.4|12016.9|12054.4|12016.9|12054.4|12016.9|0
1645548740000|2022-02-22 16:52:20|12054.9|12017.4|12054.4|12016.9|12054.9|12017.4|12054.4|12016.9|0
1645548750000|2022-02-22 16:52:30|12053.9|12016.4|12053.4|12015.9|12053.9|12016.4|12053.4|12015.9|0
1645548770000|2022-02-22 16:52:50|12044.6|12019.6|12047.3|12009.8|12047.8|12019.6|12044.6|12008.9|0
1645548780000|2022-02-22 16:53:00|12046.4|12008.9|12045.4|12007.9|12046.4|12008.9|12045.4|12007.9|0
1645548790000|2022-02-22 16:53:10|12038.6|12013.6|12039.1|12014.1|12039.1|12014.1|12038.6|12013.6|0
1645548810000|2022-02-22 16:53:30|12038.6|12013.6|12038.6|12013.6|12038.6|12013.6|12038.6|12013.6|0
1645548840000|2022-02-22 16:54:00|12047.4|12009.9|12045.9|12008.4|12047.4|12009.9|12045.9|12008.4|0
1645548850000|2022-02-22 16:54:10|12046.4|12008.9|12046.4|12008.9|12046.4|12008.9|12046.4|12008.9|0
1645548860000|2022-02-22 16:54:20|12045.9|12008.4|12039.6|12014.6|12045.9|12014.6|12038.6|12008.4|0
1645548870000|2022-02-22 16:54:30|12038.6|12013.6|12045.9|12008.4|12045.9|12013.6|12038.6|12008.4|0
1645548880000|2022-02-22 16:54:40|12046.8|12009.3|12046.9|12009.4|12046.9|12009.4|12046.8|12009.3|0
1645548890000|2022-02-22 16:54:50|12046.8|12009.3|12045.9|12008.4|12046.8|12009.3|12045.9|12008.4|0
1645548900000|2022-02-22 16:55:00|12045.4|12007.9|12039.1|12014.1|12045.4|12014.1|12039.1|12007.9|0
1645548910000|2022-02-22 16:55:10|12044.8|12007.3|12042.9|12005.4|12044.9|12009.6|12034.6|12004.9|0
1645548920000|2022-02-22 16:55:20|12043.4|12005.9|12043.4|12005.9|12043.4|12005.9|12043.4|12005.9|0
1645548930000|2022-02-22 16:55:30|12037.1|12012.1|12037.1|12012.1|12037.1|12012.1|12037.1|12012.1|0
1645548940000|2022-02-22 16:55:40|12040.1|12015.1|12040.6|12015.6|12040.6|12015.6|12040.1|12015.1|0
1645548960000|2022-02-22 16:56:00|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|0
1645548970000|2022-02-22 16:56:10|12041.6|12016.6|12041.1|12016.1|12041.6|12016.6|12041.1|12016.1|0
1645548980000|2022-02-22 16:56:20|12041.6|12016.6|12041.1|12016.1|12042.1|12017.1|12041.1|12016.1|0
1645549010000|2022-02-22 16:56:50|12040.1|12015.1|12041.1|12016.1|12041.6|12020.6|12035.6|12015.1|0
1645549020000|2022-02-22 16:57:00|12042.1|12017.1|12036.1|12021.1|12042.1|12021.1|12036.1|12016.1|0
1645549030000|2022-02-22 16:57:10|12037.1|12022.1|12042.1|12017.1|12042.6|12022.6|12037.1|12016.6|0
1645549040000|2022-02-22 16:57:20|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|0
1645549050000|2022-02-22 16:57:30|12040.6|12015.6|12040.6|12015.6|12040.6|12015.6|12040.6|12015.6|0
1645549060000|2022-02-22 16:57:40|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|0
1645549080000|2022-02-22 16:58:00|12040.6|12015.6|12041.1|12016.1|12041.1|12016.1|12040.6|12015.6|0
1645549090000|2022-02-22 16:58:10|12043.1|12018.1|12037.1|12022.1|12043.1|12022.1|12037.1|12018.1|0
1645549100000|2022-02-22 16:58:20|12042.1|12017.1|12042.1|12017.1|12042.1|12017.1|12042.1|12017.1|0
1645549110000|2022-02-22 16:58:30|12041.6|12016.6|12041.1|12016.1|12041.6|12016.6|12040.6|12015.6|0
1645549130000|2022-02-22 16:58:50|12042.6|12017.6|12043.1|12018.1|12043.1|12018.1|12041.6|12016.6|0
1645549150000|2022-02-22 16:59:10|12041.1|12016.1|12041.6|12016.6|12041.6|12016.6|12041.1|12016.1|0
1645549160000|2022-02-22 16:59:20|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|0
1645549170000|2022-02-22 16:59:30|12039.1|12014.1|12039.1|12014.1|12039.1|12014.1|12039.1|12014.1|0
1645549180000|2022-02-22 16:59:40|12039.6|12014.6|12040.1|12015.1|12040.1|12015.1|12039.6|12014.6|0
1645549190000|2022-02-22 16:59:50|12039.6|12014.6|12039.1|12014.1|12039.6|12014.6|12037.6|12012.6|0
1645549200000|2022-02-22 17:00:00|12039.6|12014.6|12039.6|12014.6|12039.6|12014.6|12039.6|12014.6|0
1645549210000|2022-02-22 17:00:10|12041.1|12016.1|12041.6|12016.6|12041.6|12016.6|12041.1|12016.1|0
1645549230000|2022-02-22 17:00:30|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|0
1645549240000|2022-02-22 17:00:40|12041.6|12016.6|12041.6|12016.6|12041.6|12016.6|12041.6|12016.6|0
1645549260000|2022-02-22 17:01:00|12042.1|12017.1|12042.1|12017.1|12042.1|12017.1|12042.1|12017.1|0
1645549280000|2022-02-22 17:01:20|12037.6|12022.6|12043.6|12018.6|12044.6|12022.6|12037.6|12018.1|0
1645549290000|2022-02-22 17:01:30|12044.1|12019.1|12043.1|12018.1|12044.1|12019.1|12043.1|12018.1|0
1645549300000|2022-02-22 17:01:40|12042.1|12017.1|12041.6|12016.6|12042.1|12017.1|12041.6|12016.6|0
1645549310000|2022-02-22 17:01:50|12041.1|12016.1|12041.6|12016.6|12041.6|12016.6|12039.6|12014.6|0
1645549330000|2022-02-22 17:02:10|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|0
1645549340000|2022-02-22 17:02:20|12044.6|12019.6|12046.6|12021.6|12046.6|12021.6|12044.6|12019.6|0
1645549350000|2022-02-22 17:02:30|12045.6|12020.6|12045.6|12020.6|12045.6|12020.6|12045.6|12020.6|0
1645549360000|2022-02-22 17:02:40|12046.1|12021.1|12046.1|12021.1|12046.1|12021.1|12045.6|12020.6|0
1645549370000|2022-02-22 17:02:50|12049.1|12024.1|12049.1|12024.1|12049.1|12024.1|12048.6|12023.6|0
1645549380000|2022-02-22 17:03:00|12049.6|12024.6|12048.6|12023.6|12049.6|12024.6|12048.6|12023.6|0
1645549390000|2022-02-22 17:03:10|12048.1|12023.1|12048.1|12023.1|12048.1|12023.1|12048.1|12023.1|0
1645549410000|2022-02-22 17:03:30|12045.6|12020.6|12045.6|12020.6|12046.1|12021.1|12045.1|12020.1|0
1645549420000|2022-02-22 17:03:40|12045.1|12020.1|12045.1|12020.1|12045.1|12020.1|12045.1|12020.1|0
1645549430000|2022-02-22 17:03:50|12045.6|12020.6|12045.6|12020.6|12045.6|12020.6|12045.6|12020.6|0
1645549440000|2022-02-22 17:04:00|12046.1|12021.1|12049.1|12024.1|12049.6|12024.6|12046.1|12021.1|0
1645549450000|2022-02-22 17:04:10|12050.1|12025.1|12048.1|12023.1|12050.1|12025.1|12046.1|12021.1|0
1645549460000|2022-02-22 17:04:20|12047.6|12022.6|12045.6|12020.6|12047.6|12022.6|12045.6|12020.6|0
1645549470000|2022-02-22 17:04:30|12045.1|12020.1|12045.1|12020.1|12045.6|12020.6|12045.1|12020.1|0
1645549480000|2022-02-22 17:04:40|12044.1|12019.1|12043.6|12018.6|12044.1|12019.1|12043.6|12018.6|0
1645549500000|2022-02-22 17:05:00|12045.1|12020.1|12045.1|12020.1|12045.1|12020.1|12045.1|12020.1|0
1645549510000|2022-02-22 17:05:10|12045.6|12020.6|12045.6|12020.6|12045.6|12020.6|12045.6|12020.6|0
1645549540000|2022-02-22 17:05:40|12046.1|12021.1|12047.6|12022.6|12049.1|12024.1|12046.1|12021.1|0
1645549550000|2022-02-22 17:05:50|12048.1|12023.1|12047.6|12022.6|12048.1|12023.1|12047.6|12022.6|0
1645549560000|2022-02-22 17:06:00|12048.1|12023.1|12046.6|12021.6|12048.1|12023.1|12046.6|12021.6|0
1645549570000|2022-02-22 17:06:10|12046.1|12021.1|12046.1|12021.1|12046.1|12021.1|12046.1|12021.1|0
1645549590000|2022-02-22 17:06:30|12049.1|12024.1|12050.1|12025.1|12050.1|12025.1|12049.1|12024.1|0
1645549600000|2022-02-22 17:06:40|12050.6|12025.6|12050.6|12025.6|12050.6|12025.6|12050.6|12025.6|0
1645549620000|2022-02-22 17:07:00|12051.1|12026.1|12051.1|12026.1|12051.1|12026.1|12051.1|12026.1|0
1645549630000|2022-02-22 17:07:10|12050.6|12025.6|12050.6|12025.6|12050.6|12025.6|12050.6|12025.6|0
1645549640000|2022-02-22 17:07:20|12045.6|12030.6|12058.1|12033.1|12058.1|12036.6|12045.6|12030.6|0
1645549650000|2022-02-22 17:07:30|12057.6|12032.6|12057.6|12032.6|12057.6|12032.6|12057.6|12032.6|0
1645549660000|2022-02-22 17:07:40|12057.1|12032.1|12056.6|12031.6|12057.1|12032.1|12056.6|12031.6|0
1645549690000|2022-02-22 17:08:10|12057.6|12032.6|12054.6|12029.6|12058.6|12033.6|12054.6|12029.6|0
1645549700000|2022-02-22 17:08:20|12054.1|12029.1|12055.6|12030.6|12055.6|12030.6|12054.1|12029.1|0
1645549710000|2022-02-22 17:08:30|12056.1|12031.1|12054.1|12029.1|12056.1|12031.1|12054.1|12029.1|0
1645549720000|2022-02-22 17:08:40|12053.6|12028.6|12053.1|12028.1|12055.1|12030.1|12053.1|12028.1|0
1645549730000|2022-02-22 17:08:50|12053.6|12028.6|12055.6|12030.6|12055.6|12030.6|12053.6|12028.6|0
1645549740000|2022-02-22 17:09:00|12055.1|12030.1|12051.6|12036.6|12058.1|12036.6|12051.6|12029.6|0
1645549750000|2022-02-22 17:09:10|12051.1|12036.1|12048.6|12033.6|12051.6|12036.6|12048.6|12033.6|0
1645549760000|2022-02-22 17:09:20|12049.1|12034.1|12049.1|12034.1|12049.1|12034.1|12049.1|12034.1|0
1645549790000|2022-02-22 17:09:50|12048.6|12033.6|12049.1|12034.1|12049.1|12034.1|12048.6|12033.6|0
1645549800000|2022-02-22 17:10:00|12051.6|12036.6|12052.6|12037.6|12053.1|12038.1|12051.6|12036.6|0
1645549810000|2022-02-22 17:10:10|12051.1|12036.1|12051.1|12036.1|12051.1|12036.1|12051.1|12036.1|0
1645549820000|2022-02-22 17:10:20|12050.6|12035.6|12051.1|12036.1|12051.1|12036.1|12050.6|12035.6|0
1645549830000|2022-02-22 17:10:30|12053.6|12038.6|12050.6|12035.6|12053.6|12038.6|12050.6|12035.6|0
1645549840000|2022-02-22 17:10:40|12049.1|12034.1|12047.1|12032.1|12049.1|12034.1|12047.1|12032.1|0
1645549850000|2022-02-22 17:10:50|12046.1|12031.1|12044.1|12029.1|12046.1|12031.1|12044.1|12029.1|0
1645549860000|2022-02-22 17:11:00|12043.6|12028.6|12042.6|12027.6|12043.6|12028.6|12042.1|12027.1|0
1645549870000|2022-02-22 17:11:10|12042.1|12027.1|12040.6|12025.6|12042.1|12027.1|12040.6|12025.6|0
1645549890000|2022-02-22 17:11:30|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|12039.1|12024.1|0
1645549900000|2022-02-22 17:11:40|12040.1|12025.1|12038.6|12023.6|12040.1|12025.1|12038.6|12023.6|0
1645549910000|2022-02-22 17:11:50|12038.1|12023.1|12037.6|12022.6|12038.1|12023.1|12037.6|12022.6|0
1645549920000|2022-02-22 17:12:00|12037.1|12022.1|12036.6|12021.6|12037.1|12022.1|12036.6|12021.6|0
1645549930000|2022-02-22 17:12:10|12036.1|12021.1|12038.6|12023.6|12038.6|12023.6|12036.1|12021.1|0
1645549940000|2022-02-22 17:12:20|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|0
1645549950000|2022-02-22 17:12:30|12039.1|12024.1|12039.1|12024.1|12039.1|12024.1|12039.1|12024.1|0
1645549980000|2022-02-22 17:13:00|12050.2|12012.7|12050.2|12012.7|12050.2|12012.7|12049.7|12012.2|2
1645549990000|2022-02-22 17:13:10|12050.7|12013.2|12050.7|12013.2|12050.7|12013.2|12050.7|12013.2|0
1645550000000|2022-02-22 17:13:20|12048.7|12011.2|12046.2|12008.7|12048.7|12011.2|12046.2|12008.7|0
1645550020000|2022-02-22 17:13:40|12045.7|12008.2|12046.2|12008.7|12046.2|12008.7|12045.7|12008.2|0
1645550030000|2022-02-22 17:13:50|12045.7|12008.2|12042.8|12005.3|12046.3|12008.8|12042.8|12005.3|0
1645550050000|2022-02-22 17:14:10|12043.3|12005.8|12043.3|12005.8|12043.3|12005.8|12043.3|12005.8|0
1645550060000|2022-02-22 17:14:20|12042.8|12005.3|12042.3|12004.8|12042.8|12005.3|12042.3|12004.8|0
1645550110000|2022-02-22 17:15:10|12041.8|12004.3|12041.3|12003.8|12041.8|12004.3|12041.3|12003.8|0
1645550120000|2022-02-22 17:15:20|12040.8|12003.3|12040.8|12003.3|12040.8|12003.3|12040.8|12003.3|0
1645550130000|2022-02-22 17:15:30|12041.8|12004.3|12041.3|12003.8|12041.8|12004.3|12041.3|12003.8|0
1645550140000|2022-02-22 17:15:40|12040.8|12003.3|12040.8|12003.3|12040.8|12003.3|12040.8|12003.3|0
1645550150000|2022-02-22 17:15:50|12042.3|12004.8|12042.3|12004.8|12042.3|12004.8|12042.3|12004.8|0
1645550160000|2022-02-22 17:16:00|12043.3|12005.8|12044.8|12007.3|12044.8|12007.3|12041.3|12003.8|0
1645550170000|2022-02-22 17:16:10|12043.8|12006.3|12042.3|12004.8|12044.3|12006.8|12042.3|12004.8|0
1645550180000|2022-02-22 17:16:20|12043.3|12005.8|12042.3|12004.8|12043.8|12006.3|12042.3|12004.8|0
1645550190000|2022-02-22 17:16:30|12042.8|12005.3|12041.3|12003.8|12042.8|12005.3|12041.3|12003.8|0
1645550200000|2022-02-22 17:16:40|12042.3|12004.8|12043.3|12005.8|12043.3|12005.8|12042.3|12004.8|0
1645550340000|2022-02-22 17:19:00|12041.8|12004.3|12041.8|12004.3|12042.3|12004.8|12041.8|12004.3|0
1645550350000|2022-02-22 17:19:10|12043.8|12006.3|12043.3|12005.8|12043.8|12006.3|12043.3|12005.8|0
1645550360000|2022-02-22 17:19:20|12041.3|12003.8|12041.3|12003.8|12041.3|12003.8|12041.3|12003.8|0
1645550370000|2022-02-22 17:19:30|12043.3|12005.8|12044.8|12007.3|12044.8|12007.3|12043.3|12005.8|0
1645550380000|2022-02-22 17:19:40|12044.3|12006.8|12043.3|12005.8|12044.3|12006.8|12043.3|12005.8|0
1645550390000|2022-02-22 17:19:50|12044.3|12006.8|12043.8|12006.3|12044.3|12006.8|12043.8|12006.3|0
1645550400000|2022-02-22 17:20:00|12042.3|12004.8|12040.8|12003.3|12042.3|12004.8|12040.8|12003.3|0
1645550420000|2022-02-22 17:20:20|12041.3|12003.8|12040.8|12003.3|12041.3|12003.8|12040.8|12003.3|0
1645550450000|2022-02-22 17:20:50|12044.8|12007.3|12046.3|12008.8|12046.3|12008.8|12044.8|12007.3|0
1645550470000|2022-02-22 17:21:10|12046.8|12009.3|12046.8|12009.3|12046.8|12009.3|12046.3|12008.8|0
1645550480000|2022-02-22 17:21:20|12049.3|12011.8|12049.3|12011.8|12049.3|12011.8|12049.3|12011.8|0
1645550500000|2022-02-22 17:21:40|12049.8|12012.3|12049.8|12012.3|12049.8|12012.3|12049.8|12012.3|0
1645550510000|2022-02-22 17:21:50|12050.3|12012.8|12052.8|12015.3|12052.8|12015.3|12050.3|12012.8|0
1645550520000|2022-02-22 17:22:00|12054.3|12016.8|12054.8|12017.3|12054.8|12017.3|12054.3|12016.8|0
1645550530000|2022-02-22 17:22:10|12056.3|12018.8|12057.3|12019.8|12057.3|12019.8|12056.3|12018.8|0
1645550540000|2022-02-22 17:22:20|12054.8|12017.3|12053.8|12016.3|12054.8|12017.3|12053.3|12015.8|0
1645550550000|2022-02-22 17:22:30|12053.3|12015.8|12053.8|12016.3|12053.8|12016.3|12053.3|12015.8|0
1645550560000|2022-02-22 17:22:40|12052.8|12015.3|12052.8|12015.3|12052.8|12015.3|12052.8|12015.3|0
1645550570000|2022-02-22 17:22:50|12051.8|12014.3|12051.8|12014.3|12051.8|12014.3|12051.8|12014.3|0
1645550590000|2022-02-22 17:23:10|12051.3|12013.8|12051.3|12013.8|12051.3|12013.8|12051.3|12013.8|0
1645550600000|2022-02-22 17:23:20|12053.3|12015.8|12053.8|12016.3|12053.8|12016.3|12053.3|12015.8|0
1645550610000|2022-02-22 17:23:30|12053.3|12015.8|12054.3|12016.8|12054.3|12016.8|12053.3|12015.8|0
1645550620000|2022-02-22 17:23:40|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|0
1645550630000|2022-02-22 17:23:50|12053.8|12016.3|12053.3|12015.8|12053.8|12016.3|12053.3|12015.8|0
1645550640000|2022-02-22 17:24:00|12052.3|12014.8|12052.8|12015.3|12052.8|12015.3|12052.3|12014.8|0
1645550650000|2022-02-22 17:24:10|12053.8|12016.3|12052.8|12015.3|12053.8|12016.3|12052.8|12015.3|0
1645550670000|2022-02-22 17:24:30|12052.3|12014.8|12052.3|12014.8|12052.3|12014.8|12052.3|12014.8|0
1645550680000|2022-02-22 17:24:40|12052.8|12015.3|12052.8|12015.3|12052.8|12015.3|12052.8|12015.3|0
1645550690000|2022-02-22 17:24:50|12051.8|12014.3|12051.8|12014.3|12051.8|12014.3|12051.8|12014.3|0
1645550720000|2022-02-22 17:25:20|12055.3|12017.8|12056.3|12018.8|12056.3|12018.8|12055.3|12017.8|0
1645550730000|2022-02-22 17:25:30|12055.8|12018.3|12056.8|12019.3|12056.8|12019.3|12055.8|12018.3|0
1645550740000|2022-02-22 17:25:40|12055.8|12018.3|12055.3|12017.8|12056.3|12018.8|12055.3|12017.8|0
1645550750000|2022-02-22 17:25:50|12054.8|12017.3|12054.3|12016.8|12054.8|12017.3|12054.3|12016.8|0
1645550760000|2022-02-22 17:26:00|12054.8|12017.3|12052.3|12014.8|12054.8|12017.3|12052.3|12014.8|0
1645550810000|2022-02-22 17:26:50|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|0
1645550850000|2022-02-22 17:27:30|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|0
1645550870000|2022-02-22 17:27:50|12052.8|12015.3|12052.8|12015.3|12052.8|12015.3|12052.8|12015.3|0
1645550900000|2022-02-22 17:28:20|12050.8|12013.3|12050.3|12012.8|12050.8|12013.3|12050.3|12012.8|0
1645550910000|2022-02-22 17:28:30|12052.8|12015.3|12052.8|12015.3|12053.3|12015.8|12052.8|12015.3|0
1645550930000|2022-02-22 17:28:50|12056.3|12018.8|12056.8|12019.3|12056.8|12019.3|12056.3|12018.8|0
1645550940000|2022-02-22 17:29:00|12055.3|12017.8|12054.3|12016.8|12055.8|12018.3|12053.3|12015.8|0
1645550950000|2022-02-22 17:29:10|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|0
1645550970000|2022-02-22 17:29:30|12052.3|12014.8|12054.3|12016.8|12054.3|12016.8|12051.8|12014.3|0
1645551000000|2022-02-22 17:30:00|12053.3|12015.8|12052.8|12015.3|12053.3|12015.8|12052.8|12015.3|0
1645551010000|2022-02-22 17:30:10|12051.8|12014.3|12049.8|12012.3|12051.8|12014.3|12049.3|12011.8|0
1645551020000|2022-02-22 17:30:20|12050.3|12012.8|12049.8|12012.3|12050.3|12012.8|12049.8|12012.3|0
1645551040000|2022-02-22 17:30:40|12050.8|12013.3|12051.3|12013.8|12051.3|12013.8|12050.8|12013.3|0
1645551050000|2022-02-22 17:30:50|12053.3|12015.8|12052.3|12014.8|12053.3|12015.8|12052.3|12014.8|0
1645551060000|2022-02-22 17:31:00|12053.3|12015.8|12052.8|12015.3|12053.3|12015.8|12052.8|12015.3|0
1645551070000|2022-02-22 17:31:10|12054.8|12017.3|12056.3|12018.8|12056.3|12018.8|12054.3|12016.8|0
1645551080000|2022-02-22 17:31:20|12052.8|12015.3|12053.3|12015.8|12054.3|12016.8|12052.8|12015.3|0
1645551100000|2022-02-22 17:31:40|12053.8|12016.3|12055.8|12018.3|12055.8|12018.3|12053.8|12016.3|0
1645551110000|2022-02-22 17:31:50|12056.3|12018.8|12056.8|12019.3|12056.8|12019.3|12056.3|12018.8|0
1645551120000|2022-02-22 17:32:00|12057.3|12019.8|12059.3|12021.8|12059.3|12021.8|12057.3|12019.8|0
1645551130000|2022-02-22 17:32:10|12059.8|12022.3|12058.3|12020.8|12059.8|12022.3|12058.3|12020.8|0
1645551150000|2022-02-22 17:32:30|12059.8|12022.3|12061.3|12023.8|12061.3|12023.8|12059.8|12022.3|0
1645551160000|2022-02-22 17:32:40|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|12058.3|12020.8|0
1645551170000|2022-02-22 17:32:50|12059.3|12021.8|12059.3|12021.8|12059.3|12021.8|12059.3|12021.8|0
1645551180000|2022-02-22 17:33:00|12060.8|12023.3|12060.8|12023.3|12061.3|12023.8|12060.8|12023.3|0
1645551190000|2022-02-22 17:33:10|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|0
1645551210000|2022-02-22 17:33:30|12060.8|12023.3|12060.8|12023.3|12060.8|12023.3|12060.8|12023.3|0
1645551220000|2022-02-22 17:33:40|12061.8|12024.3|12060.3|12022.8|12061.8|12024.3|12060.3|12022.8|0
1645551240000|2022-02-22 17:34:00|12060.8|12023.3|12060.3|12022.8|12060.8|12023.3|12060.3|12022.8|0
1645551250000|2022-02-22 17:34:10|12061.3|12023.8|12062.8|12025.3|12062.8|12025.3|12061.3|12023.8|0
1645551260000|2022-02-22 17:34:20|12059.8|12022.3|12059.8|12022.3|12059.8|12022.3|12059.8|12022.3|0
1645551270000|2022-02-22 17:34:30|12059.3|12021.8|12059.8|12022.3|12059.8|12022.3|12059.3|12021.8|0
1645551280000|2022-02-22 17:34:40|12061.3|12023.8|12061.3|12023.8|12061.3|12023.8|12061.3|12023.8|0
1645551290000|2022-02-22 17:34:50|12060.3|12022.8|12059.8|12022.3|12060.3|12022.8|12059.8|12022.3|0
1645551310000|2022-02-22 17:35:10|12061.3|12023.8|12062.3|12024.8|12062.8|12025.3|12061.3|12023.8|0
1645551320000|2022-02-22 17:35:20|12062.8|12025.3|12062.3|12024.8|12062.8|12025.3|12062.3|12024.8|0
1645551330000|2022-02-22 17:35:30|12062.8|12025.3|12062.3|12024.8|12062.8|12025.3|12062.3|12024.8|0
1645551340000|2022-02-22 17:35:40|12059.3|12021.8|12057.8|12020.3|12059.3|12021.8|12057.8|12020.3|0
1645551350000|2022-02-22 17:35:50|12057.3|12019.8|12057.3|12019.8|12057.3|12019.8|12057.3|12019.8|0
1645551360000|2022-02-22 17:36:00|12056.8|12019.3|12060.8|12023.3|12060.8|12023.3|12056.8|12019.3|0
1645551370000|2022-02-22 17:36:10|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|12060.3|12022.8|0
1645551390000|2022-02-22 17:36:30|12059.3|12021.8|12059.3|12021.8|12059.3|12021.8|12059.3|12021.8|0
1645551430000|2022-02-22 17:37:10|12057.8|12020.3|12056.3|12018.8|12057.8|12020.3|12056.3|12018.8|0
1645551440000|2022-02-22 17:37:20|12057.3|12019.8|12057.8|12020.3|12057.8|12020.3|12057.3|12019.8|0
1645551460000|2022-02-22 17:37:40|12057.3|12019.8|12057.8|12020.3|12057.8|12020.3|12057.3|12019.8|0
1645551470000|2022-02-22 17:37:50|12055.8|12018.3|12056.3|12018.8|12056.3|12018.8|12055.8|12018.3|0
1645551480000|2022-02-22 17:38:00|12055.8|12018.3|12055.8|12018.3|12055.8|12018.3|12055.8|12018.3|0
1645551490000|2022-02-22 17:38:10|12054.8|12017.3|12054.8|12017.3|12054.8|12017.3|12054.8|12017.3|0
1645551500000|2022-02-22 17:38:20|12055.3|12017.8|12056.3|12018.8|12056.8|12019.3|12055.3|12017.8|0
1645551510000|2022-02-22 17:38:30|12055.8|12018.3|12055.3|12017.8|12056.3|12018.8|12055.3|12017.8|0
1645551520000|2022-02-22 17:38:40|12054.8|12017.3|12054.8|12017.3|12054.8|12017.3|12054.8|12017.3|0
1645551540000|2022-02-22 17:39:00|12053.8|12016.3|12052.8|12015.3|12053.8|12016.3|12052.3|12014.8|0
1645551580000|2022-02-22 17:39:40|12053.3|12015.8|12052.8|12015.3|12053.3|12015.8|12052.8|12015.3|0
1645551590000|2022-02-22 17:39:50|12051.3|12013.8|12051.3|12013.8|12051.3|12013.8|12051.3|12013.8|0
1645551610000|2022-02-22 17:40:10|12052.3|12014.8|12052.3|12014.8|12052.3|12014.8|12052.3|12014.8|0
1645551670000|2022-02-22 17:41:10|12052.8|12015.3|12052.8|12015.3|12052.8|12015.3|12052.8|12015.3|0
1645551680000|2022-02-22 17:41:20|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|0
1645551690000|2022-02-22 17:41:30|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|0
1645551700000|2022-02-22 17:41:40|12055.3|12017.8|12055.3|12017.8|12055.3|12017.8|12055.3|12017.8|0
1645551710000|2022-02-22 17:41:50|12054.8|12017.3|12055.3|12017.8|12055.3|12017.8|12054.8|12017.3|0
1645551720000|2022-02-22 17:42:00|12054.3|12016.8|12054.3|12016.8|12054.3|12016.8|12054.3|12016.8|0
1645551770000|2022-02-22 17:42:50|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|0
1645551780000|2022-02-22 17:43:00|12054.3|12016.8|12052.3|12014.8|12054.3|12016.8|12052.3|12014.8|0
1645551790000|2022-02-22 17:43:10|12052.8|12015.3|12049.8|12012.3|12052.8|12015.3|12049.8|12012.3|0
1645551800000|2022-02-22 17:43:20|12050.3|12012.8|12053.3|12015.8|12054.3|12016.8|12050.3|12012.8|0
1645551810000|2022-02-22 17:43:30|12054.3|12016.8|12054.3|12016.8|12054.3|12016.8|12054.3|12016.8|0
1645551820000|2022-02-22 17:43:40|12057.3|12019.8|12056.8|12019.3|12057.3|12019.8|12056.8|12019.3|0
1645551830000|2022-02-22 17:43:50|12057.8|12020.3|12057.8|12020.3|12057.8|12020.3|12057.8|12020.3|0
1645551840000|2022-02-22 17:44:00|12060.3|12022.8|12054.8|12017.3|12060.3|12022.8|12054.8|12017.3|0
1645551850000|2022-02-22 17:44:10|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|0
1645551860000|2022-02-22 17:44:20|12055.3|12017.8|12052.3|12014.8|12055.3|12017.8|12052.3|12014.8|0
1645551870000|2022-02-22 17:44:30|12053.3|12015.8|12052.3|12014.8|12053.3|12015.8|12052.3|12014.8|0
1645551880000|2022-02-22 17:44:40|12054.3|12016.8|12054.3|12016.8|12054.3|12016.8|12054.3|12016.8|0
1645551900000|2022-02-22 17:45:00|12055.8|12018.3|12055.8|12018.3|12055.8|12018.3|12055.8|12018.3|0
1645551910000|2022-02-22 17:45:10|12057.3|12019.8|12057.3|12019.8|12057.3|12019.8|12057.3|12019.8|0
1645551920000|2022-02-22 17:45:20|12058.8|12021.3|12058.8|12021.3|12058.8|12021.3|12058.8|12021.3|0
1645551940000|2022-02-22 17:45:40|12056.3|12018.8|12056.3|12018.8|12056.3|12018.8|12056.3|12018.8|0
1645551970000|2022-02-22 17:46:10|12057.3|12019.8|12056.8|12019.3|12057.3|12019.8|12056.8|12019.3|0
1645551980000|2022-02-22 17:46:20|12057.3|12019.8|12057.3|12019.8|12057.3|12019.8|12057.3|12019.8|0
1645552000000|2022-02-22 17:46:40|12058.3|12020.8|12058.3|12020.8|12058.3|12020.8|12058.3|12020.8|0
1645552010000|2022-02-22 17:46:50|12057.3|12019.8|12057.3|12019.8|12057.3|12019.8|12057.3|12019.8|0
1645552020000|2022-02-22 17:47:00|12056.8|12019.3|12056.8|12019.3|12056.8|12019.3|12056.8|12019.3|0
1645552030000|2022-02-22 17:47:10|12057.3|12019.8|12057.3|12019.8|12057.3|12019.8|12057.3|12019.8|0
1645552040000|2022-02-22 17:47:20|12056.8|12019.3|12056.8|12019.3|12056.8|12019.3|12056.8|12019.3|0
1645552070000|2022-02-22 17:47:50|12055.8|12018.3|12053.8|12016.3|12055.8|12018.3|12053.8|12016.3|0
1645552080000|2022-02-22 17:48:00|12052.8|12015.3|12050.3|12012.8|12052.8|12015.3|12050.3|12012.8|0
1645552090000|2022-02-22 17:48:10|12049.8|12012.3|12049.8|12012.3|12049.8|12012.3|12049.8|12012.3|0
1645552150000|2022-02-22 17:49:10|12051.8|12014.3|12051.3|12013.8|12051.8|12014.3|12051.3|12013.8|0
1645552180000|2022-02-22 17:49:40|12051.8|12014.3|12054.3|12016.8|12054.3|12016.8|12051.8|12014.3|0
1645552190000|2022-02-22 17:49:50|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|0
1645552210000|2022-02-22 17:50:10|12054.3|12016.8|12054.8|12017.3|12054.8|12017.3|12054.3|12016.8|0
1645552220000|2022-02-22 17:50:20|12053.8|12016.3|12053.3|12015.8|12053.8|12016.3|12053.3|12015.8|0
1645552230000|2022-02-22 17:50:30|12052.3|12014.8|12052.3|12014.8|12052.3|12014.8|12052.3|12014.8|0
1645552270000|2022-02-22 17:51:10|12052.8|12015.3|12052.8|12015.3|12052.8|12015.3|12052.8|12015.3|0
1645552300000|2022-02-22 17:51:40|12048.8|12011.3|12048.8|12011.3|12048.8|12011.3|12048.8|12011.3|0
1645552320000|2022-02-22 17:52:00|12051.8|12014.3|12054.3|12016.8|12054.3|12016.8|12051.8|12014.3|0
1645552330000|2022-02-22 17:52:10|12055.3|12017.8|12056.3|12018.8|12056.3|12018.8|12054.8|12017.3|0
1645552340000|2022-02-22 17:52:20|12056.8|12019.3|12056.8|12019.3|12056.8|12019.3|12056.8|12019.3|0
1645552350000|2022-02-22 17:52:30|12056.3|12018.8|12053.8|12016.3|12056.3|12018.8|12053.8|12016.3|0
1645552360000|2022-02-22 17:52:40|12056.3|12018.8|12056.3|12018.8|12056.3|12018.8|12056.3|12018.8|0
1645552370000|2022-02-22 17:52:50|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|0
1645552380000|2022-02-22 17:53:00|12051.8|12014.3|12051.8|12014.3|12051.8|12014.3|12051.8|12014.3|0
1645552390000|2022-02-22 17:53:10|12052.3|12014.8|12054.3|12016.8|12054.3|12016.8|12052.3|12014.8|0
1645552400000|2022-02-22 17:53:20|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|0
1645552410000|2022-02-22 17:53:30|12054.3|12016.8|12056.3|12018.8|12056.3|12018.8|12054.3|12016.8|0
1645552440000|2022-02-22 17:54:00|12055.8|12018.3|12054.3|12016.8|12055.8|12018.3|12053.8|12016.3|0
1645552450000|2022-02-22 17:54:10|12054.8|12017.3|12052.3|12014.8|12055.3|12017.8|12052.3|12014.8|0
1645552490000|2022-02-22 17:54:50|12051.3|12013.8|12050.3|12012.8|12051.3|12013.8|12050.3|12012.8|0
1645552500000|2022-02-22 17:55:00|12051.8|12014.3|12051.8|12014.3|12051.8|12014.3|12051.8|12014.3|0
1645552510000|2022-02-22 17:55:10|12052.3|12014.8|12050.3|12012.8|12052.3|12014.8|12050.3|12012.8|0
1645552520000|2022-02-22 17:55:20|12051.3|12013.8|12050.8|12013.3|12051.3|12013.8|12050.8|12013.3|0
1645552530000|2022-02-22 17:55:30|12050.3|12012.8|12050.8|12013.3|12050.8|12013.3|12050.3|12012.8|0
1645552540000|2022-02-22 17:55:40|12050.3|12012.8|12051.3|12013.8|12051.3|12013.8|12050.3|12012.8|0
1645552550000|2022-02-22 17:55:50|12053.8|12016.3|12053.8|12016.3|12053.8|12016.3|12053.3|12015.8|0
1645552570000|2022-02-22 17:56:10|12052.3|12014.8|12052.3|12014.8|12052.3|12014.8|12052.3|12014.8|0
1645552580000|2022-02-22 17:56:20|12053.3|12015.8|12051.8|12014.3|12053.3|12015.8|12051.8|12014.3|0
1645552600000|2022-02-22 17:56:40|12052.3|12014.8|12052.3|12014.8|12052.3|12014.8|12051.8|12014.3|0
1645552610000|2022-02-22 17:56:50|12051.8|12014.3|12054.3|12016.8|12054.3|12016.8|12051.8|12014.3|0
1645552650000|2022-02-22 17:57:30|12053.3|12015.8|12054.3|12016.8|12054.3|12016.8|12053.3|12015.8|0
1645552670000|2022-02-22 17:57:50|12052.3|12014.8|12053.8|12016.3|12053.8|12016.3|12052.3|12014.8|0
1645552680000|2022-02-22 17:58:00|12054.8|12017.3|12053.8|12016.3|12054.8|12017.3|12052.8|12015.3|0
1645552690000|2022-02-22 17:58:10|12052.8|12015.3|12052.3|12014.8|12052.8|12015.3|12052.3|12014.8|0
1645552700000|2022-02-22 17:58:20|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|12053.3|12015.8|0
1645552730000|2022-02-22 17:58:50|12051.8|12014.3|12053.8|12016.3|12054.3|12016.8|12051.8|12014.3|0
1645552750000|2022-02-22 17:59:10|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|0
1645552770000|2022-02-22 17:59:30|12043.6|12028.6|12046.1|12031.1|12046.1|12031.1|12043.6|12028.6|0
1645552780000|2022-02-22 17:59:40|12045.6|12030.6|12045.6|12030.6|12045.6|12030.6|12045.6|12030.6|0
1645552800000|2022-02-22 18:00:00|12046.1|12031.1|12046.1|12031.1|12046.1|12031.1|12046.1|12031.1|0
1645552810000|2022-02-22 18:00:10|12044.6|12029.6|12044.1|12029.1|12044.6|12029.6|12044.1|12029.1|0
1645552830000|2022-02-22 18:00:30|12042.6|12027.6|12040.6|12025.6|12042.6|12027.6|12040.6|12025.6|0
1645552850000|2022-02-22 18:00:50|12041.1|12026.1|12040.6|12025.6|12041.1|12026.1|12040.6|12025.6|0
1645552860000|2022-02-22 18:01:00|12044.1|12029.1|12044.6|12029.6|12045.1|12030.1|12044.1|12029.1|0
1645552870000|2022-02-22 18:01:10|12042.6|12027.6|12037.6|12022.6|12048.1|12028.1|12036.1|12021.1|0
1645552880000|2022-02-22 18:01:20|12036.1|12021.1|12036.6|12021.6|12036.6|12021.6|12036.1|12021.1|0
1645552890000|2022-02-22 18:01:30|12037.6|12022.6|12036.6|12021.6|12037.6|12022.6|12036.1|12021.1|0
1645552900000|2022-02-22 18:01:40|12036.1|12021.1|12037.1|12022.1|12037.6|12022.6|12036.1|12021.1|0
1645552910000|2022-02-22 18:01:50|12038.1|12023.1|12037.1|12022.1|12038.1|12023.1|12037.1|12022.1|0
1645552920000|2022-02-22 18:02:00|12038.6|12023.6|12038.1|12023.1|12038.6|12023.6|12038.1|12023.1|0
1645552930000|2022-02-22 18:02:10|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|0
1645552950000|2022-02-22 18:02:30|12039.1|12024.1|12039.1|12024.1|12039.1|12024.1|12039.1|12024.1|0
1645552960000|2022-02-22 18:02:40|12039.6|12024.6|12040.1|12025.1|12040.1|12025.1|12039.6|12024.6|0
1645552980000|2022-02-22 18:03:00|12043.1|12028.1|12040.1|12025.1|12043.1|12028.1|12040.1|12025.1|0
1645552990000|2022-02-22 18:03:10|12042.1|12027.1|12042.1|12027.1|12042.6|12027.6|12042.1|12027.1|0
1645553000000|2022-02-22 18:03:20|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|0
1645553030000|2022-02-22 18:03:50|12042.1|12027.1|12039.6|12024.6|12042.1|12027.1|12039.6|12024.6|0
1645553040000|2022-02-22 18:04:00|12039.1|12024.1|12040.1|12025.1|12046.1|12025.1|12039.1|12021.1|0
1645553050000|2022-02-22 18:04:10|12039.1|12024.1|12039.1|12024.1|12039.1|12024.1|12039.1|12024.1|0
1645553060000|2022-02-22 18:04:20|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|0
1645553080000|2022-02-22 18:04:40|12040.1|12025.1|12044.6|12029.6|12045.6|12030.6|12040.1|12025.1|0
1645553090000|2022-02-22 18:04:50|12045.1|12030.1|12044.6|12029.6|12045.1|12030.1|12044.6|12029.6|14
1645553100000|2022-02-22 18:05:00|12044.1|12029.1|12040.1|12025.1|12045.6|12030.1|12040.1|12020.6|0
1645553110000|2022-02-22 18:05:10|12044.1|12019.1|12037.6|12022.6|12045.1|12025.1|12037.1|12018.6|10
1645553120000|2022-02-22 18:05:20|12038.1|12023.1|12036.6|12021.6|12038.1|12023.1|12036.6|12021.6|30
1645553130000|2022-02-22 18:05:30|12036.1|12021.1|12036.6|12021.6|12036.6|12021.6|12036.1|12021.1|0
1645553140000|2022-02-22 18:05:40|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|0
1645553150000|2022-02-22 18:05:50|12039.1|12014.1|12039.1|12014.1|12039.1|12014.1|12039.1|12014.1|0
1645553160000|2022-02-22 18:06:00|12038.6|12013.6|12044.4|12006.9|12044.4|12019.1|12034.1|12006.9|20
1645553170000|2022-02-22 18:06:10|12046.4|12008.9|12043.4|12005.9|12046.4|12008.9|12042.9|12005.4|0
1645553220000|2022-02-22 18:07:00|12042.9|12005.4|12042.9|12005.4|12042.9|12005.4|12042.9|12005.4|0
1645553230000|2022-02-22 18:07:10|12041.9|12004.4|12040.9|12003.4|12041.9|12004.4|12040.9|12003.4|0
1645553270000|2022-02-22 18:07:50|12040.4|12002.9|12042.9|12005.4|12042.9|12005.4|12040.4|12002.9|0
1645553280000|2022-02-22 18:08:00|12042.4|12004.9|12042.4|12004.9|12042.4|12004.9|12042.4|12004.9|0
1645553290000|2022-02-22 18:08:10|12041.9|12004.4|12042.4|12004.9|12042.4|12004.9|12041.9|12004.4|0
1645553310000|2022-02-22 18:08:30|12047.9|12010.4|12045.4|12007.9|12048.4|12010.9|12045.4|12007.9|0
1645553320000|2022-02-22 18:08:40|12042.4|12004.9|12041.9|12004.4|12042.4|12004.9|12041.9|12004.4|0
1645553330000|2022-02-22 18:08:50|12042.4|12004.9|12041.9|12004.4|12045.4|12007.9|12041.9|12004.4|0
1645553340000|2022-02-22 18:09:00|12042.4|12004.9|12040.9|12003.4|12042.4|12004.9|12040.9|12003.4|0
1645553350000|2022-02-22 18:09:10|12043.4|12005.9|12041.4|12003.9|12043.4|12005.9|12041.4|12003.9|0
1645553360000|2022-02-22 18:09:20|12041.9|12004.4|12041.9|12004.4|12041.9|12004.4|12041.9|12004.4|0
1645553370000|2022-02-22 18:09:30|12042.4|12004.9|12044.4|12006.9|12044.4|12006.9|12042.4|12004.9|0
1645553380000|2022-02-22 18:09:40|12043.9|12006.4|12041.4|12003.9|12043.9|12006.4|12041.4|12003.9|0
1645553400000|2022-02-22 18:10:00|12041.9|12004.4|12046.9|12009.4|12046.9|12009.4|12041.9|12004.4|0
1645553410000|2022-02-22 18:10:10|12048.4|12010.9|12047.9|12010.4|12048.4|12010.9|12047.9|12010.4|0
1645553420000|2022-02-22 18:10:20|12048.4|12010.9|12048.4|12010.9|12048.4|12010.9|12047.9|12010.4|0
1645553430000|2022-02-22 18:10:30|12047.9|12010.4|12047.9|12010.4|12047.9|12010.4|12047.9|12010.4|0
1645553450000|2022-02-22 18:10:50|12048.4|12010.9|12047.9|12010.4|12048.4|12010.9|12047.9|12010.4|0
1645553460000|2022-02-22 18:11:00|12047.4|12009.9|12047.4|12009.9|12047.4|12009.9|12047.4|12009.9|0
1645553470000|2022-02-22 18:11:10|12046.9|12009.4|12046.9|12009.4|12046.9|12009.4|12046.9|12009.4|0
1645553480000|2022-02-22 18:11:20|12047.4|12009.9|12047.4|12009.9|12047.4|12009.9|12047.4|12009.9|0
1645553500000|2022-02-22 18:11:40|12046.4|12008.9|12046.4|12008.9|12046.4|12008.9|12046.4|12008.9|0
1645553520000|2022-02-22 18:12:00|12045.9|12008.4|12045.9|12008.4|12045.9|12008.4|12045.9|12008.4|0
1645553580000|2022-02-22 18:13:00|12045.4|12007.9|12042.9|12005.4|12045.4|12007.9|12042.9|12005.4|0
1645553590000|2022-02-22 18:13:10|12043.4|12005.9|12043.4|12005.9|12043.4|12005.9|12043.4|12005.9|0
1645553630000|2022-02-22 18:13:50|12044.9|12007.4|12045.4|12007.9|12045.4|12007.9|12044.4|12006.9|0
1645553640000|2022-02-22 18:14:00|12044.9|12007.4|12045|12007.5|12045|12007.5|12044.9|12007.4|0
1645553650000|2022-02-22 18:14:10|12044.5|12007|12044.5|12007|12044.5|12007|12044.5|12007|0
1645553680000|2022-02-22 18:14:40|12042|12004.5|12041.5|12004|12042|12004.5|12041.5|12004|0
1645553700000|2022-02-22 18:15:00|12042|12004.5|12042|12004.5|12042|12004.5|12042|12004.5|0
1645553710000|2022-02-22 18:15:10|12044|12006.5|12044|12006.5|12044|12006.5|12044|12006.5|0
1645553730000|2022-02-22 18:15:30|12043|12005.5|12044|12006.5|12044|12006.5|12043|12005.5|0
1645553740000|2022-02-22 18:15:40|12043|12005.5|12043|12005.5|12043|12005.5|12043|12005.5|0
1645553760000|2022-02-22 18:16:00|12043.5|12006|12041.5|12004|12043.5|12006|12041.5|12004|0
1645553770000|2022-02-22 18:16:10|12042.5|12005|12042.5|12005|12042.5|12005|12042.5|12005|0
1645553810000|2022-02-22 18:16:50|12044|12006.5|12042.5|12005|12044|12006.5|12042.5|12005|0
1645553820000|2022-02-22 18:17:00|12041|12003.5|12031.5|11994|12041|12003.5|12031.5|11994|0
1645553840000|2022-02-22 18:17:20|12030.5|11993|12030.5|11993|12030.5|11993|12030.5|11993|0
1645553880000|2022-02-22 18:18:00|12031|11993.5|12031|11993.5|12031|11993.5|12031|11993.5|0
1645553940000|2022-02-22 18:19:00|12032|11994.5|12030|11992.5|12032|11994.5|12029.5|11992|0
1645553950000|2022-02-22 18:19:10|12029.5|11992|12029.5|11992|12029.5|11992|12029.5|11992|0
1645553960000|2022-02-22 18:19:20|12023.5|11986|12023|11985.5|12023.5|11986|12023|11985.5|0
1645553970000|2022-02-22 18:19:30|12026|11988.5|12024|11986.5|12026.5|11989|12024|11986.5|0
1645553990000|2022-02-22 18:19:50|12025.5|11988|12025.5|11988|12025.5|11988|12025.5|11988|0
1645554000000|2022-02-22 18:20:00|12026|11988.5|12026|11988.5|12026|11988.5|12026|11988.5|0
1645554010000|2022-02-22 18:20:10|12023|11985.5|12023|11985.5|12023.5|11986|12023|11985.5|0
1645554020000|2022-02-22 18:20:20|12022.5|11985|12010|11972.5|12023|11985.5|12010|11972.5|0
1645554030000|2022-02-22 18:20:30|12012.5|11975|12011|11973.5|12012.5|11975|12010.5|11973|0
1645554040000|2022-02-22 18:20:40|12008.5|11971|12006.5|11969|12008.5|11971|12005.5|11968|0
1645554050000|2022-02-22 18:20:50|12006|11968.5|12003|11965.5|12006|11968.5|12003|11965.5|0
1645554060000|2022-02-22 18:21:00|12003.5|11966|12003|11965.5|12003.5|11966|12003|11965.5|0
1645554070000|2022-02-22 18:21:10|12004|11966.5|12005|11967.5|12005|11967.5|12003|11965.5|0
1645554080000|2022-02-22 18:21:20|12004.5|11967|12010|11972.5|12010|11972.5|12004.5|11967|0
1645554090000|2022-02-22 18:21:30|12003.7|11978.7|12009.5|11972|12010|11978.7|12003.7|11971.5|0
1645554100000|2022-02-22 18:21:40|12007.5|11970|12009.5|11972|12010|11972.5|12007.5|11970|0
1645554110000|2022-02-22 18:21:50|12005.5|11968|12012|11974.5|12012|11981.7|12005.5|11968|0
1645554130000|2022-02-22 18:22:10|12013.5|11976|12013|11975.5|12013.5|11976|12013|11975.5|0
1645554140000|2022-02-22 18:22:20|12014|11976.5|12017.5|11980|12018.5|11981|12014|11976.5|0
1645554150000|2022-02-22 18:22:30|12018.5|11981|12021|11983.5|12021|11983.5|12018.5|11981|0
1645554160000|2022-02-22 18:22:40|12021.5|11984|12018|11980.5|12021.5|11984|12018|11980.5|0
1645554170000|2022-02-22 18:22:50|12018.5|11981|12017|11979.5|12018.5|11981|12014|11976.5|0
1645554180000|2022-02-22 18:23:00|12015.5|11978|12017|11979.5|12017|11979.5|12015.5|11978|0
1645554190000|2022-02-22 18:23:10|12016.5|11979|12016.5|11979|12016.5|11979|12016.5|11979|0
1645554200000|2022-02-22 18:23:20|12016|11978.5|12016|11978.5|12016|11978.5|12016|11978.5|0
1645554210000|2022-02-22 18:23:30|12015.5|11978|12015.5|11978|12015.5|11978|12015.5|11978|0
1645554220000|2022-02-22 18:23:40|12015|11977.5|12015|11977.5|12015|11977.5|12015|11977.5|0
1645554230000|2022-02-22 18:23:50|12013.5|11976|12013|11975.5|12014.5|11977|12013|11975.5|0
1645554240000|2022-02-22 18:24:00|12012.5|11975|12014|11976.5|12014|11976.5|12012.5|11975|0
1645554250000|2022-02-22 18:24:10|12011|11973.5|12010.5|11973|12011|11973.5|12010.5|11973|0
1645554280000|2022-02-22 18:24:40|12011.5|11974|12011.5|11974|12011.5|11974|12011.5|11974|0
1645554290000|2022-02-22 18:24:50|12012|11974.5|12012|11974.5|12012|11974.5|12012|11974.5|0
1645554320000|2022-02-22 18:25:20|12011.5|11974|12009|11971.5|12011.5|11974|12009|11971.5|0
1645554330000|2022-02-22 18:25:30|12008|11970.5|12004.5|11967|12008|11970.5|12004|11966.5|0
1645554340000|2022-02-22 18:25:40|12005|11967.5|12005.5|11968|12005.5|11968|12005|11967.5|0
1645554350000|2022-02-22 18:25:50|12000.7|11975.7|12005.5|11968|12005.5|11975.7|12000.7|11968|0
1645554360000|2022-02-22 18:26:00|12006.5|11969|12006.5|11969|12006.5|11969|12006|11968.5|0
1645554370000|2022-02-22 18:26:10|12006|11968.5|12005.5|11968|12006|11968.5|12005.5|11968|0
1645554380000|2022-02-22 18:26:20|12005|11967.5|12004.5|11967|12005|11967.5|12004|11966.5|0
1645554400000|2022-02-22 18:26:40|11998.7|11973.7|12005|11967.5|12005|11973.7|11998.7|11965.5|0
1645554410000|2022-02-22 18:26:50|12005.5|11968|12008|11970.5|12008|11976.7|12001.7|11968|0
1645554420000|2022-02-22 18:27:00|12011|11973.5|12003.7|11978.7|12011|11978.7|12003.7|11973.5|0
1645554430000|2022-02-22 18:27:10|12004.2|11979.2|12009|11971.5|12009|11979.2|12004.2|11971.5|0
1645554440000|2022-02-22 18:27:20|12001.7|11976.7|12006|11968.5|12007|11976.7|12001.2|11968.5|0
1645554460000|2022-02-22 18:27:40|11999.7|11974.7|12002.5|11965|12002.5|11974.7|11999.7|11965|0
1645554470000|2022-02-22 18:27:50|11996.7|11971.7|12001|11963.5|12002.5|11971.7|11996.7|11963.5|0
1645554490000|2022-02-22 18:28:10|12003.5|11966|12001.5|11964|12003.5|11966|12001.5|11964|0
1645554500000|2022-02-22 18:28:20|12001|11963.5|12001|11963.5|12001|11963.5|12001|11963.5|0
1645554540000|2022-02-22 18:29:00|12000.5|11963|12001|11963.5|12004|11969.2|11994.2|11963|0
1645554550000|2022-02-22 18:29:10|12002.5|11965|12003|11965.5|12003|11965.5|12002.5|11965|0
1645554560000|2022-02-22 18:29:20|12001.5|11964|12001.5|11964|12001.5|11964|12001.5|11964|0
1645554570000|2022-02-22 18:29:30|12002.5|11965|12000.7|11975.7|12003.5|11975.7|12000.7|11965|0
1645554600000|2022-02-22 18:30:00|12007.5|11970|12017|11979.5|12020|11982.5|12007.5|11970|0
1645554610000|2022-02-22 18:30:10|12016|11978.5|12015|11977.5|12016|11978.5|12015|11977.5|0
1645554620000|2022-02-22 18:30:20|12014|11976.5|12014|11976.5|12014|11976.5|12014|11976.5|0
1645554630000|2022-02-22 18:30:30|12014.5|11977|12011|11973.5|12014.5|11977|12011|11973.5|0
1645554640000|2022-02-22 18:30:40|12010.5|11973|12012|11974.5|12012|11974.5|12010.5|11973|0
1645554650000|2022-02-22 18:30:50|12011|11973.5|12015.5|11978|12016|11978.5|12011|11973.5|0
1645554660000|2022-02-22 18:31:00|12016|11978.5|12016|11978.5|12016|11978.5|12015.5|11978|0
1645554670000|2022-02-22 18:31:10|12015.5|11978|12016|11978.5|12016|11978.5|12015.5|11978|0
1645554690000|2022-02-22 18:31:30|12015.5|11978|12015.5|11978|12016|11978.5|12015.5|11978|0
1645554700000|2022-02-22 18:31:40|12016|11978.5|12013.5|11976|12016|11978.5|12013.5|11976|0
1645554710000|2022-02-22 18:31:50|12014.5|11977|12015|11977.5|12016|11978.5|12014.5|11977|0
1645554720000|2022-02-22 18:32:00|12015.5|11978|12016|11978.5|12016|11978.5|12015.5|11978|0
1645554730000|2022-02-22 18:32:10|12014.5|11977|12015|11977.5|12015|11977.5|12014.5|11977|0
1645554740000|2022-02-22 18:32:20|12014|11976.5|12013.5|11976|12014|11976.5|12013.5|11976|0
1645554750000|2022-02-22 18:32:30|12014.5|11977|12015|11977.5|12015|11977.5|12014.5|11977|0
1645554760000|2022-02-22 18:32:40|12014.5|11977|12014.5|11977|12014.5|11977|12014.5|11977|0
1645554770000|2022-02-22 18:32:50|12014|11976.5|12011.5|11974|12014|11976.5|12011.5|11974|0
1645554790000|2022-02-22 18:33:10|12009|11971.5|12007.5|11970|12009|11971.5|12007.5|11970|0
1645554800000|2022-02-22 18:33:20|12008.5|11971|12007.5|11970|12008.5|11971|12007|11969.5|0
1645554810000|2022-02-22 18:33:30|12008.5|11971|12008.5|11971|12008.5|11971|12008.5|11971|0
1645554830000|2022-02-22 18:33:50|12008|11970.5|12001.7|11976.7|12008.5|11978.2|12001.7|11970.5|0
1645554840000|2022-02-22 18:34:00|12002.7|11977.7|12011.5|11974|12011.5|11977.7|12002.2|11971.5|0
1645554850000|2022-02-22 18:34:10|12005.7|11980.7|12009|11971.5|12009.5|11980.7|12005.7|11971.5|0
1645554860000|2022-02-22 18:34:20|12010|11972.5|12009.5|11972|12010|11972.5|12009.5|11972|0
1645554870000|2022-02-22 18:34:30|12007|11969.5|12006.5|11969|12007|11969.5|12006.5|11969|0
1645554880000|2022-02-22 18:34:40|12007|11969.5|12007|11969.5|12007.5|11970|12007|11969.5|0
1645554890000|2022-02-22 18:34:50|12006.5|11969|12006.5|11969|12006.5|11969|12006.5|11969|0
1645554900000|2022-02-22 18:35:00|12003|11965.5|12003|11965.5|12003|11965.5|12003|11965.5|0
1645554910000|2022-02-22 18:35:10|12001.5|11964|12001.5|11964|12001.5|11964|12001.5|11964|0
1645554920000|2022-02-22 18:35:20|12001|11963.5|12001.5|11964|12001.5|11964|12001|11963.5|0
1645554930000|2022-02-22 18:35:30|12001|11963.5|12001|11963.5|12001|11963.5|12001|11963.5|0
1645554960000|2022-02-22 18:36:00|12000.5|11963|12000.5|11963|12000.5|11963|12000.5|11963|0
1645554970000|2022-02-22 18:36:10|11997.5|11960|11997.5|11960|12000|11962.5|11986.2|11955|0
1645554980000|2022-02-22 18:36:20|11997|11959.5|11997|11959.5|11997|11959.5|11997|11959.5|0
1645554990000|2022-02-22 18:36:30|11997.5|11960|11997.5|11960|11997.5|11960|11997.5|11960|0
1645555010000|2022-02-22 18:36:50|12001.5|11964|12002|11964.5|12002|11970.7|11995.7|11964|0
1645555020000|2022-02-22 18:37:00|12001.5|11964|12001.5|11964|12001.5|11964|12001.5|11964|0
1645555050000|2022-02-22 18:37:30|11994.7|11969.7|12005.5|11968|12005.5|11973.7|11994.7|11963.5|0
1645555060000|2022-02-22 18:37:40|12006|11968.5|12008.5|11971|12008.5|11971|12005.5|11968|0
1645555090000|2022-02-22 18:38:10|12007|11969.5|12006.5|11969|12007|11969.5|12006.5|11969|0
1645555110000|2022-02-22 18:38:30|12007|11969.5|12006|11968.5|12007|11969.5|12006|11968.5|0
1645555120000|2022-02-22 18:38:40|12004|11966.5|12004|11966.5|12004|11966.5|12004|11966.5|0
1645555150000|2022-02-22 18:39:10|12002|11964.5|11999.5|11962|12002|11964.5|11999.5|11962|0
1645555180000|2022-02-22 18:39:40|11998.5|11961|11998.5|11961|11998.5|11961|11998.5|11961|0
1645555210000|2022-02-22 18:40:10|11999.5|11962|11999.5|11962|12000.5|11963|11997|11959.5|0
1645555220000|2022-02-22 18:40:20|12000|11962.5|11999.5|11962|12000|11962.5|11999|11961.5|0
1645555230000|2022-02-22 18:40:30|12000|11962.5|12000.5|11963|12000.5|11963|12000|11962.5|0
1645555250000|2022-02-22 18:40:50|11994.7|11969.7|11999|11961.5|12001|11969.7|11994.7|11961.5|0
1645555260000|2022-02-22 18:41:00|12000|11962.5|12000|11962.5|12000|11962.5|12000|11962.5|0
1645555280000|2022-02-22 18:41:20|12000.5|11963|11999|11961.5|12000.5|11963|11999|11961.5|0
1645555290000|2022-02-22 18:41:30|11998.5|11961|11999.5|11962|11999.5|11962|11998.5|11961|0
1645555300000|2022-02-22 18:41:40|11998.5|11961|11996.5|11959|11999|11961.5|11996.5|11959|0
1645555310000|2022-02-22 18:41:50|11997.5|11960|11997.5|11960|11997.5|11960|11997.5|11960|0
1645555320000|2022-02-22 18:42:00|11998|11960.5|11996|11958.5|11998|11960.5|11996|11958.5|0
1645555330000|2022-02-22 18:42:10|11994.5|11957|11986.7|11961.7|11994.5|11961.7|11986.7|11955.5|0
1645555350000|2022-02-22 18:42:30|11993.5|11956|11986.7|11961.7|11993.5|11961.7|11986.7|11956|0
1645555360000|2022-02-22 18:42:40|11993|11955.5|11994|11956.5|11994|11956.5|11993|11955.5|0
1645555410000|2022-02-22 18:43:30|11994.5|11957|11994.5|11957|11994.5|11957|11994.5|11957|0
1645555420000|2022-02-22 18:43:40|11988.2|11963.2|11986.2|11961.2|11988.2|11963.2|11986.2|11961.2|0
1645555430000|2022-02-22 18:43:50|11984.7|11959.7|11990.5|11953|11991|11959.7|11984.7|11953|0
1645555440000|2022-02-22 18:44:00|11984.7|11959.7|11984.7|11959.7|11984.7|11959.7|11984.7|11959.7|0
1645555450000|2022-02-22 18:44:10|11989.5|11952|11985.7|11960.7|11989.5|11960.7|11983.2|11952|0
1645555460000|2022-02-22 18:44:20|11992.5|11955|11992.5|11955|11992.5|11955|11992.5|11955|0
1645555470000|2022-02-22 18:44:30|12002.5|11965|12002|11964.5|12003|11965.5|12002|11964.5|0
1645555480000|2022-02-22 18:44:40|12002.5|11965|12002|11964.5|12002.5|11965|12002|11964.5|0
1645555490000|2022-02-22 18:44:50|12000.5|11963|11998.5|11961|12000.5|11963|11998.5|11961|0
1645555510000|2022-02-22 18:45:10|11999|11961.5|11999.5|11962|11999.5|11962|11999|11961.5|0
1645555520000|2022-02-22 18:45:20|11995.5|11958|11998|11960.5|11998|11960.5|11995.5|11958|0
1645555530000|2022-02-22 18:45:30|11997.5|11960|11994.5|11957|11997.5|11960|11993.5|11956|0
1645555540000|2022-02-22 18:45:40|11993.5|11956|11993.5|11956|11993.5|11956|11993.5|11956|0
1645555550000|2022-02-22 18:45:50|11994|11956.5|11994|11956.5|11994|11956.5|11994|11956.5|0
1645555560000|2022-02-22 18:46:00|11993.5|11956|11994|11956.5|11994|11956.5|11993.5|11956|0
1645555570000|2022-02-22 18:46:10|11988.7|11963.7|11996.5|11959|11997|11965.7|11988.7|11959|1
1645555580000|2022-02-22 18:46:20|11997|11959.5|11997|11959.5|11997|11959.5|11997|11959.5|0
1645555600000|2022-02-22 18:46:40|11997.5|11960|11996.5|11959|11997.5|11960|11996.5|11959|0
1645555610000|2022-02-22 18:46:50|11997.5|11960|11997|11959.5|11997.5|11960|11996.5|11959|0
1645555620000|2022-02-22 18:47:00|11997.5|11960|12000.5|11963|12000.5|11968.7|11993.7|11960|0
1645555640000|2022-02-22 18:47:20|11997|11959.5|11997|11959.5|11997|11959.5|11997|11959.5|0
1645555660000|2022-02-22 18:47:40|11996.5|11959|11996.5|11959|11996.5|11959|11996.5|11959|0
1645555670000|2022-02-22 18:47:50|11990.2|11965.2|11990.2|11965.2|11990.2|11965.2|11990.2|11965.2|0
1645555680000|2022-02-22 18:48:00|11991.2|11966.2|11989.7|11964.7|11991.2|11966.2|11989.7|11964.7|0
1645555690000|2022-02-22 18:48:10|11984.2|11969.2|11988.7|11963.7|11988.7|11969.2|11984.2|11963.7|0
1645555710000|2022-02-22 18:48:30|11990.7|11965.7|11988.7|11963.7|11990.7|11965.7|11988.7|11963.7|0
1645555720000|2022-02-22 18:48:40|11983.2|11968.2|11982.7|11967.7|11988.2|11968.2|11982.7|11963.2|0
1645555760000|2022-02-22 18:49:20|11988.2|11963.2|11987.7|11962.7|11988.2|11968.2|11982.7|11962.7|0
1645555770000|2022-02-22 18:49:30|11988.2|11963.2|11988.2|11963.2|11988.2|11963.2|11988.2|11963.2|0
1645555780000|2022-02-22 18:49:40|11988.7|11963.7|11988.7|11963.7|11988.7|11963.7|11988.7|11963.7|0
1645555790000|2022-02-22 18:49:50|11989.7|11964.7|11988.7|11963.7|11989.7|11964.7|11988.2|11963.2|0
1645555800000|2022-02-22 18:50:00|11988.2|11963.2|11989.7|11964.7|11989.7|11964.7|11988.2|11963.2|0
1645555810000|2022-02-22 18:50:10|11989.2|11964.2|11989.2|11964.2|11989.2|11964.2|11989.2|11964.2|0
1645555820000|2022-02-22 18:50:20|11992.2|11967.2|11992.2|11967.2|11992.2|11967.2|11992.2|11967.2|0
1645555830000|2022-02-22 18:50:30|11993.2|11968.2|11993.2|11968.2|11993.2|11968.2|11993.2|11968.2|0
1645555840000|2022-02-22 18:50:40|11992.7|11967.7|11992.7|11967.7|11992.7|11967.7|11992.7|11967.7|0
1645555860000|2022-02-22 18:51:00|11992.2|11967.2|11988.7|11963.7|11992.2|11967.2|11988.7|11963.7|0
1645555870000|2022-02-22 18:51:10|11990.2|11965.2|11990.2|11965.2|11990.2|11965.2|11990.2|11965.2|0
1645555920000|2022-02-22 18:52:00|11989.7|11964.7|11979.2|11964.2|11989.7|11968.2|11979.2|11964.2|0
1645555930000|2022-02-22 18:52:10|11981.2|11966.2|11979.7|11964.7|11981.2|11966.2|11979.7|11964.7|0
1645555940000|2022-02-22 18:52:20|11978.7|11963.7|11978.7|11963.7|11978.7|11963.7|11978.7|11963.7|0
1645555960000|2022-02-22 18:52:40|11983.7|11958.7|11982.2|11967.2|11988.2|11968.2|11982.2|11958.7|0
1645555980000|2022-02-22 18:53:00|11981.2|11966.2|11981.2|11966.2|11981.2|11966.2|11981.2|11966.2|0
1645555990000|2022-02-22 18:53:10|11981.7|11966.7|11981.7|11966.7|11981.7|11966.7|11981.7|11966.7|0
1645556000000|2022-02-22 18:53:20|11980.2|11965.2|11980.7|11965.7|11981.2|11966.2|11980.2|11965.2|0
1645556010000|2022-02-22 18:53:30|11980.2|11965.2|11980.2|11965.2|11980.2|11965.2|11980.2|11965.2|0
1645556020000|2022-02-22 18:53:40|11980.7|11965.7|11980.7|11965.7|11981.2|11966.2|11980.2|11965.2|0
1645556030000|2022-02-22 18:53:50|11981.2|11966.2|11980.7|11965.7|11981.2|11966.2|11980.7|11965.7|0
1645556040000|2022-02-22 18:54:00|11979.7|11964.7|11974.7|11959.7|11979.7|11964.7|11974.7|11959.7|0
1645556060000|2022-02-22 18:54:20|11975.2|11960.2|11978.2|11963.2|11978.2|11963.2|11973.7|11958.7|0
1645556080000|2022-02-22 18:54:40|11979.7|11964.7|11977.2|11962.2|11979.7|11964.7|11976.2|11961.2|0
1645556090000|2022-02-22 18:54:50|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|11976.2|11961.2|0
1645556100000|2022-02-22 18:55:00|11978.2|11963.2|11979.2|11964.2|11979.2|11964.2|11977.2|11962.2|0
1645556110000|2022-02-22 18:55:10|11978.2|11963.2|11979.7|11964.7|11979.7|11964.7|11978.2|11963.2|0
1645556120000|2022-02-22 18:55:20|11978.7|11963.7|11980.7|11965.7|11980.7|11965.7|11978.7|11963.7|0
1645556140000|2022-02-22 18:55:40|11980.2|11965.2|11980.2|11965.2|11980.2|11965.2|11980.2|11965.2|0
1645556150000|2022-02-22 18:55:50|11979.2|11964.2|11979.7|11964.7|11979.7|11964.7|11979.2|11964.2|0
1645556160000|2022-02-22 18:56:00|11979.2|11964.2|11979.2|11964.2|11979.2|11964.2|11979.2|11964.2|0
1645556170000|2022-02-22 18:56:10|11979.7|11964.7|11980.7|11965.7|11980.7|11965.7|11979.2|11964.2|0
1645556190000|2022-02-22 18:56:30|11980.2|11965.2|11979.2|11964.2|11980.2|11965.2|11978.2|11963.2|0
1645556200000|2022-02-22 18:56:40|11980.2|11965.2|11980.2|11965.2|11980.2|11965.2|11980.2|11965.2|0
1645556210000|2022-02-22 18:56:50|11985.2|11960.2|11985.2|11960.2|11985.2|11960.2|11985.2|11960.2|0
1645556220000|2022-02-22 18:57:00|11990.7|11965.7|11994.7|11969.7|11994.7|11969.7|11989.2|11964.2|0
1645556230000|2022-02-22 18:57:10|11991.7|11966.7|11989.7|11964.7|11991.7|11966.7|11989.7|11964.7|0
1645556240000|2022-02-22 18:57:20|11990.2|11965.2|11982.7|11967.7|11990.2|11967.7|11982.7|11964.7|0
1645556250000|2022-02-22 18:57:30|11991.2|11966.2|11991.2|11966.2|11991.2|11966.2|11991.2|11966.2|0
1645556260000|2022-02-22 18:57:40|11990.2|11965.2|11988.7|11963.7|11990.2|11965.2|11988.2|11963.2|0
1645556270000|2022-02-22 18:57:50|11988.2|11963.2|11988.7|11963.7|11988.7|11967.7|11982.7|11962.7|0
1645556280000|2022-02-22 18:58:00|11990.2|11965.2|11990.2|11965.2|11990.2|11965.2|11990.2|11965.2|0
1645556290000|2022-02-22 18:58:10|11989.7|11964.7|11992.2|11967.2|11992.2|11967.2|11989.7|11964.7|0
1645556300000|2022-02-22 18:58:20|11991.2|11966.2|11990.2|11965.2|11991.2|11966.2|11990.2|11965.2|0
1645556310000|2022-02-22 18:58:30|11990.7|11965.7|11990.7|11965.7|11991.2|11966.2|11990.7|11965.7|0
1645556320000|2022-02-22 18:58:40|11992.2|11967.2|11989.7|11964.7|11992.2|11967.2|11989.7|11964.7|0
1645556330000|2022-02-22 18:58:50|11990.7|11965.7|11998.5|11961|11998.5|11966.7|11990.7|11961|0
1645556340000|2022-02-22 18:59:00|12001.5|11964|12004.5|11967|12004.5|11970.7|11995.2|11964|0
1645556350000|2022-02-22 18:59:10|12003.5|11966|12002.5|11965|12003.5|11966|12002.5|11965|0
1645556370000|2022-02-22 18:59:30|12003|11965.5|12002|11964.5|12004|11966.5|12001|11963.5|0
1645556380000|2022-02-22 18:59:40|12002.5|11965|12001.5|11964|12002.5|11965|12001.5|11964|0
1645556390000|2022-02-22 18:59:50|12002.5|11965|12003|11965.5|12003|11965.5|12002.5|11965|0
1645556410000|2022-02-22 19:00:10|12002.5|11965|12003|11965.5|12003|11965.5|12002.5|11965|0
1645556420000|2022-02-22 19:00:20|12002|11964.5|12004.5|11967|12004.5|11967|12001.5|11964|0
1645556430000|2022-02-22 19:00:30|12005.5|11968|12003|11965.5|12005.5|11968|12003|11965.5|0
1645556440000|2022-02-22 19:00:40|12005|11967.5|12005|11967.5|12005|11967.5|12005|11967.5|0
1645556460000|2022-02-22 19:01:00|12004.5|11967|12005|11967.5|12005|11967.5|12004.5|11967|0
1645556470000|2022-02-22 19:01:10|12006.5|11969|12006.5|11969|12006.5|11969|12006.5|11969|0
1645556480000|2022-02-22 19:01:20|12007.5|11970|12002.2|11987.2|12007.5|11987.2|12001.2|11970|0
1645556490000|2022-02-22 19:01:30|12002.7|11987.7|12005.7|11990.7|12005.7|11990.7|12002.7|11987.7|0
1645556500000|2022-02-22 19:01:40|12010.7|11985.7|12007.7|11982.7|12010.7|11988.2|12003.2|11982.7|0
1645556510000|2022-02-22 19:01:50|12007.2|11992.2|12008.7|11993.7|12008.7|11993.7|12007.2|11992.2|0
1645556520000|2022-02-22 19:02:00|12010.2|11995.2|12011.7|11996.7|12013.2|11998.2|12010.2|11995.2|0
1645556530000|2022-02-22 19:02:10|12010.7|11995.7|12010.7|11995.7|12010.7|11995.7|12010.7|11995.7|0
1645556550000|2022-02-22 19:02:30|12015.2|12000.2|12030.9|11993.4|12030.9|12003.2|12015.2|11992.4|1
1645556560000|2022-02-22 19:02:40|12029.9|11992.4|12030.9|11993.4|12030.9|11993.4|12026.4|11988.9|0
1645556570000|2022-02-22 19:02:50|12027.4|11989.9|12024.9|11987.4|12027.4|11989.9|12024.9|11987.4|0
1645556580000|2022-02-22 19:03:00|12024.4|11986.9|12024.4|11986.9|12024.4|11986.9|12024.4|11986.9|0
1645556590000|2022-02-22 19:03:10|12023.4|11985.9|12029.4|11991.9|12029.4|11991.9|12022.9|11985.4|0
1645556600000|2022-02-22 19:03:20|12029.9|11992.4|12029.4|11991.9|12029.9|11992.4|12029.4|11991.9|0
1645556610000|2022-02-22 19:03:30|12030.4|11992.9|12025.4|11987.9|12030.4|11992.9|12025.4|11987.9|0
1645556620000|2022-02-22 19:03:40|12025.9|11988.4|12025.9|11988.4|12025.9|11988.4|12025.9|11988.4|0
1645556630000|2022-02-22 19:03:50|12026.9|11989.4|12028.9|11991.4|12028.9|11991.4|12026.9|11989.4|0
1645556640000|2022-02-22 19:04:00|12028.4|11990.9|12028.4|11990.9|12028.4|11990.9|12028.4|11990.9|0
1645556650000|2022-02-22 19:04:10|12025.9|11988.4|12026.4|11988.9|12026.4|11988.9|12025.9|11988.4|0
1645556680000|2022-02-22 19:04:40|12026.9|11989.4|12026.9|11989.4|12026.9|11989.4|12026.9|11989.4|0
1645556690000|2022-02-22 19:04:50|12026.4|11988.9|12027.4|11989.9|12027.4|11989.9|12026.4|11988.9|0
1645556700000|2022-02-22 19:05:00|12025.4|11987.9|12023.4|11985.9|12025.4|11987.9|12023.4|11985.9|0
1645556710000|2022-02-22 19:05:10|12024.4|11986.9|12039.4|12001.9|12039.9|12002.4|12024.4|11986.9|0
1645556720000|2022-02-22 19:05:20|12040.4|12002.9|12040.4|12002.9|12040.4|12002.9|12040.4|12002.9|0
1645556730000|2022-02-22 19:05:30|12041.4|12003.9|12041.4|12003.9|12041.4|12003.9|12041.4|12003.9|0
1645556740000|2022-02-22 19:05:40|12041.9|12004.4|12046.4|12008.9|12046.4|12008.9|12041.9|12004.4|0
1645556750000|2022-02-22 19:05:50|12045.9|12008.4|12045.9|12008.4|12045.9|12008.4|12045.9|12008.4|0
1645556760000|2022-02-22 19:06:00|12046.4|12008.9|12033.4|11995.9|12046.4|12008.9|12033.4|11995.9|0
1645556770000|2022-02-22 19:06:10|12034.9|11997.4|12035.4|11997.9|12035.4|11997.9|12033.9|11996.4|0
1645556780000|2022-02-22 19:06:20|12034.9|11997.4|12034.9|11997.4|12034.9|11997.4|12034.9|11997.4|0
1645556790000|2022-02-22 19:06:30|12035.4|11997.9|12036.9|11999.4|12037.9|12000.4|12035.4|11997.9|0
1645556800000|2022-02-22 19:06:40|12035.4|11997.9|12035.4|11997.9|12035.4|11997.9|12035.4|11997.9|0
1645556810000|2022-02-22 19:06:50|12036.4|11998.9|12045.4|12007.9|12045.4|12007.9|12036.4|11998.9|0
1645556820000|2022-02-22 19:07:00|12043.4|12005.9|12041.4|12003.9|12043.4|12005.9|12040.4|12002.9|0
1645556830000|2022-02-22 19:07:10|12044.4|12006.9|12043.4|12005.9|12044.4|12006.9|12042.9|12005.4|0
1645556840000|2022-02-22 19:07:20|12040.9|12003.4|12040.9|12003.4|12040.9|12003.4|12040.9|12003.4|0
1645556860000|2022-02-22 19:07:40|12039.9|12002.4|12039.9|12002.4|12039.9|12002.4|12039.9|12002.4|0
1645556870000|2022-02-22 19:07:50|12038.4|12000.9|12037.9|12000.4|12039.4|12001.9|12036.4|11998.9|0
1645556880000|2022-02-22 19:08:00|12035.9|11998.4|12033.9|11996.4|12036.4|11998.9|12033.4|11995.9|0
1645556890000|2022-02-22 19:08:10|12034.4|11996.9|12035.4|11997.9|12035.9|11998.4|12031.4|11993.9|0
1645556900000|2022-02-22 19:08:20|12031.9|11994.4|12032.9|11995.4|12032.9|11995.4|12031.9|11994.4|0
1645556910000|2022-02-22 19:08:30|12030.9|11993.4|12033.4|11995.9|12033.4|11995.9|12030.9|11993.4|0
1645556920000|2022-02-22 19:08:40|12033.9|11996.4|12033.9|11996.4|12033.9|11996.4|12033.9|11996.4|0
1645556930000|2022-02-22 19:08:50|12034.9|11997.4|12038.4|12000.9|12038.4|12000.9|12034.9|11997.4|0
1645556940000|2022-02-22 19:09:00|12038.9|12001.4|12036.4|11998.9|12038.9|12001.4|12036.4|11998.9|0
1645556950000|2022-02-22 19:09:10|12036.9|11999.4|12035.4|11997.9|12036.9|11999.4|12035.4|11997.9|0
1645556960000|2022-02-22 19:09:20|12032.9|11995.4|12032.9|11995.4|12034.4|11996.9|12032.9|11995.4|0
1645556970000|2022-02-22 19:09:30|12032.4|11994.9|12030.4|11992.9|12032.4|11994.9|12029.9|11992.4|0
1645556980000|2022-02-22 19:09:40|12029.4|11991.9|12029.4|11991.9|12029.4|11991.9|12029.4|11991.9|0
1645556990000|2022-02-22 19:09:50|12029.9|11992.4|12030.9|11993.4|12030.9|11993.4|12029.4|11991.9|0
1645557000000|2022-02-22 19:10:00|12029.4|11991.9|12027.4|11989.9|12029.4|11991.9|12027.4|11989.9|0
1645557010000|2022-02-22 19:10:10|12025.9|11988.4|12036.9|11999.4|12036.9|11999.4|12025.9|11988.4|0
1645557020000|2022-02-22 19:10:20|12035.9|11998.4|12035.4|11997.9|12035.9|11998.4|12035.4|11997.9|0
1645557040000|2022-02-22 19:10:40|12029.9|11992.4|12027.4|11989.9|12029.9|11992.4|12026.4|11988.9|0
1645557050000|2022-02-22 19:10:50|12026.9|11989.4|12027.4|11989.9|12027.9|11990.4|12025.9|11988.4|0
1645557060000|2022-02-22 19:11:00|12026.9|11989.4|12026.4|11988.9|12026.9|11989.4|12026.4|11988.9|0
1645557070000|2022-02-22 19:11:10|12025.4|11987.9|12027.9|11990.4|12028.9|11991.4|12023.4|11985.9|0
1645557080000|2022-02-22 19:11:20|12026.4|11988.9|12022.4|11984.9|12026.4|11988.9|12022.4|11984.9|0
1645557090000|2022-02-22 19:11:30|12021.9|11984.4|12021.9|11984.4|12024.9|11987.4|12021.9|11984.4|0
1645557100000|2022-02-22 19:11:40|12021.4|11983.9|12022.9|11985.4|12022.9|11985.4|12021.4|11983.9|0
1645557110000|2022-02-22 19:11:50|12022.4|11984.9|12022.9|11985.4|12022.9|11985.4|12021.9|11984.4|0
1645557120000|2022-02-22 19:12:00|12020.9|11983.4|12032.4|11994.9|12032.4|11994.9|12020.9|11983.4|0
1645557130000|2022-02-22 19:12:10|12031.9|11994.4|12040.9|12003.4|12040.9|12003.4|12029.9|11992.4|0
1645557140000|2022-02-22 19:12:20|12039.9|12002.4|12037.4|11999.9|12041.9|12004.4|12037.4|11999.9|0
1645557150000|2022-02-22 19:12:30|12034.9|11997.4|12033.9|11996.4|12034.9|11997.4|12033.9|11996.4|0
1645557160000|2022-02-22 19:12:40|12036.4|11998.9|12034.9|11997.4|12036.4|11998.9|12034.4|11996.9|0
1645557180000|2022-02-22 19:13:00|12033.9|11996.4|12045.4|12007.9|12046.4|12008.9|12033.9|11996.4|0
1645557190000|2022-02-22 19:13:10|12045.9|12008.4|12052.9|12015.4|12052.9|12015.4|12045.4|12007.9|0
1645557200000|2022-02-22 19:13:20|12046.4|12008.9|12045.4|12007.9|12046.4|12008.9|12044.9|12007.4|0
1645557210000|2022-02-22 19:13:30|12047.9|12010.4|12051.4|12013.9|12051.4|12013.9|12047.9|12010.4|0
1645557220000|2022-02-22 19:13:40|12048.4|12010.9|12050.9|12013.4|12052.9|12015.4|12040.4|12002.9|0
1645557230000|2022-02-22 19:13:50|12052.9|12015.4|12049.4|12011.9|12054.4|12016.9|12048.4|12010.9|0
1645557240000|2022-02-22 19:14:00|12049.9|12012.4|12047.4|12009.9|12053.4|12015.9|12046.4|12008.9|0
1645557250000|2022-02-22 19:14:10|12048.9|12011.4|12050.4|12012.9|12054.9|12017.4|12048.9|12011.4|0
1645557260000|2022-02-22 19:14:20|12050.9|12013.4|12044.9|12007.4|12050.9|12013.4|12042.9|12005.4|0
1645557270000|2022-02-22 19:14:30|12044.4|12006.9|12046.9|12009.4|12047.4|12009.9|12044.4|12006.9|0
1645557280000|2022-02-22 19:14:40|12047.4|12009.9|12042.4|12004.9|12047.9|12010.4|12040.4|12002.9|0
1645557290000|2022-02-22 19:14:50|12044.4|12006.9|12050.4|12012.9|12050.4|12012.9|12041.9|12004.4|0
1645557300000|2022-02-22 19:15:00|12050.9|12013.4|12048.9|12011.4|12050.9|12013.4|12048.4|12010.9|0
1645557310000|2022-02-22 19:15:10|12047.4|12009.9|12044.4|12006.9|12047.4|12009.9|12044.4|12006.9|0
1645557330000|2022-02-22 19:15:30|12043.4|12005.9|12045.9|12008.4|12045.9|12008.4|12043.4|12005.9|0
1645557350000|2022-02-22 19:15:50|12045.4|12007.9|12045.9|12008.4|12045.9|12008.4|12045.4|12007.9|0
1645557360000|2022-02-22 19:16:00|12047.9|12010.4|12051.9|12014.4|12051.9|12014.4|12047.9|12010.4|0
1645557370000|2022-02-22 19:16:10|12052.9|12015.4|12055.4|12017.9|12055.4|12017.9|12052.9|12015.4|0
1645557380000|2022-02-22 19:16:20|12050.2|12025.2|12050.2|12025.2|12050.2|12025.2|12050.2|12025.2|0
1645557390000|2022-02-22 19:16:30|12051.2|12026.2|12048.7|12023.7|12055.4|12026.2|12048.7|12017.9|0
1645557400000|2022-02-22 19:16:40|12053.4|12015.9|12054.9|12017.4|12054.9|12017.4|12053.4|12015.9|0
1645557410000|2022-02-22 19:16:50|12048.7|12023.7|12056.4|12018.9|12056.4|12025.2|12048.7|12015.9|0
1645557420000|2022-02-22 19:17:00|12050.2|12025.2|12057.4|12019.9|12057.4|12026.2|12050.2|12019.9|0
1645557430000|2022-02-22 19:17:10|12055.9|12018.4|12055.9|12018.4|12055.9|12018.4|12055.9|12018.4|0
1645557460000|2022-02-22 19:17:40|12056.4|12018.9|12050.2|12025.2|12056.4|12026.2|12050.2|12018.9|0
1645557470000|2022-02-22 19:17:50|12057.4|12019.9|12052.4|12014.9|12057.4|12019.9|12052.4|12014.9|0
1645557480000|2022-02-22 19:18:00|12051.9|12014.4|12053.4|12015.9|12053.4|12015.9|12051.9|12014.4|0
1645557490000|2022-02-22 19:18:10|12053.9|12016.4|12053.9|12016.4|12053.9|12016.4|12053.9|12016.4|0
1645557500000|2022-02-22 19:18:20|12054.9|12017.4|12054.9|12017.4|12054.9|12017.4|12054.9|12017.4|0
1645557510000|2022-02-22 19:18:30|12053.9|12016.4|12058.4|12020.9|12058.4|12020.9|12053.9|12016.4|0
1645557520000|2022-02-22 19:18:40|12057.4|12019.9|12057.4|12019.9|12057.4|12019.9|12057.4|12019.9|0
1645557540000|2022-02-22 19:19:00|12056.4|12018.9|12054.9|12017.4|12056.4|12018.9|12054.9|12017.4|0
1645557570000|2022-02-22 19:19:30|12055.4|12017.9|12056.9|12019.4|12056.9|12019.4|12055.4|12017.9|0
1645557580000|2022-02-22 19:19:40|12045.2|12030.2|12051.2|12026.2|12051.2|12030.2|12044.7|12026.2|1
1645557590000|2022-02-22 19:19:50|12051.7|12026.7|12051.2|12026.2|12051.7|12026.7|12051.2|12026.2|0
1645557600000|2022-02-22 19:20:00|12050.7|12025.7|12050.7|12025.7|12050.7|12025.7|12050.7|12025.7|0
1645581600000|2022-02-23 02:00:00|12043.6|12028.6|12056.6|12031.6|12060.8|12031.6|12043.6|12023.3|8
1645581610000|2022-02-23 02:00:10|12057.6|12032.6|12056.6|12041.6|12057.6|12042.1|12053.6|12032.6|3
1645581620000|2022-02-23 02:00:20|12055.6|12040.6|12058.6|12043.6|12058.6|12043.6|12054.1|12039.1|4
1645581630000|2022-02-23 02:00:30|12059.1|12044.1|12069.1|12044.1|12069.1|12044.1|12057.6|12042.6|14
1645581640000|2022-02-23 02:00:40|12068.6|12053.6|12065.1|12050.1|12068.6|12053.6|12065.1|12050.1|1
1645581650000|2022-02-23 02:00:50|12067.1|12052.1|12068.1|12053.1|12068.1|12053.1|12065.1|12050.1|0
1645581660000|2022-02-23 02:01:00|12069.6|12054.6|12069.6|12054.6|12069.6|12054.6|12069.6|12054.6|0
1645581680000|2022-02-23 02:01:20|12088.8|12051.3|12078.1|12063.1|12088.8|12063.1|12078.1|12051.3|3
1645581690000|2022-02-23 02:01:30|12077.1|12062.1|12081.6|12066.6|12081.6|12066.6|12077.1|12062.1|0
1645581700000|2022-02-23 02:01:40|12081.1|12066.1|12081.1|12066.1|12082.6|12067.6|12080.6|12065.6|2
1645581710000|2022-02-23 02:01:50|12080.1|12065.1|12082.1|12067.1|12085.1|12070.1|12080.1|12065.1|4
1645581720000|2022-02-23 02:02:00|12082.6|12067.6|12076.6|12061.6|12082.6|12067.6|12076.6|12061.6|7
1645581730000|2022-02-23 02:02:10|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|0
1645581740000|2022-02-23 02:02:20|12076.6|12061.6|12076.6|12061.6|12076.6|12061.6|12076.6|12061.6|0
1645581760000|2022-02-23 02:02:40|12077.1|12062.1|12073.6|12058.6|12077.1|12062.1|12073.6|12058.6|5
1645581770000|2022-02-23 02:02:50|12075.1|12060.1|12072.1|12057.1|12076.1|12061.1|12072.1|12057.1|3
1645581780000|2022-02-23 02:03:00|12069.6|12054.6|12072.1|12057.1|12072.1|12057.1|12069.6|12054.6|0
1645581810000|2022-02-23 02:03:30|12070.1|12055.1|12069.6|12054.6|12070.1|12055.1|12069.6|12054.6|0
1645581840000|2022-02-23 02:04:00|12073.1|12058.1|12075.6|12060.6|12075.6|12060.6|12073.1|12058.1|2
1645581860000|2022-02-23 02:04:20|12084.1|12069.1|12084.1|12069.1|12084.1|12069.1|12084.1|12069.1|4
1645581880000|2022-02-23 02:04:40|12084.6|12069.6|12084.6|12069.6|12084.6|12069.6|12084.6|12069.6|0
1645581890000|2022-02-23 02:04:50|12086.6|12071.6|12086.6|12071.6|12086.6|12071.6|12086.6|12071.6|1
1645581900000|2022-02-23 02:05:00|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|1
1645581910000|2022-02-23 02:05:10|12086.6|12071.6|12086.6|12071.6|12086.6|12071.6|12086.6|12071.6|0
1645581950000|2022-02-23 02:05:50|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|0
1645581960000|2022-02-23 02:06:00|12089.6|12074.6|12089.6|12074.6|12089.6|12074.6|12089.6|12074.6|4
1645581970000|2022-02-23 02:06:10|12087.1|12072.1|12090.6|12075.6|12090.6|12075.6|12087.1|12072.1|1
1645581980000|2022-02-23 02:06:20|12091.6|12076.6|12093.6|12078.6|12093.6|12078.6|12091.6|12076.6|0
1645581990000|2022-02-23 02:06:30|12094.6|12079.6|12095.6|12080.6|12097|12082|12094.1|12079.1|6
1645582000000|2022-02-23 02:06:40|12095.5|12080.5|12093.1|12078.1|12095.5|12080.5|12090.6|12075.6|3
1645582010000|2022-02-23 02:06:50|12093.6|12078.6|12092.1|12077.1|12095.1|12080.1|12091.6|12076.6|12
1645582020000|2022-02-23 02:07:00|12092.6|12077.6|12095.1|12080.1|12097.5|12082.5|12091.1|12076.1|9
1645582030000|2022-02-23 02:07:10|12095.5|12080.5|12095.5|12080.5|12095.5|12080.5|12093|12078|3
1645582040000|2022-02-23 02:07:20|12096|12081|12096.5|12081.5|12097|12082|12093|12078|4
1645582050000|2022-02-23 02:07:30|12097|12082|12095.5|12080.5|12097|12082|12092.5|12077.5|8
1645582060000|2022-02-23 02:07:40|12092.1|12077.1|12094|12079|12096|12081|12091.5|12076.5|2
1645582070000|2022-02-23 02:07:50|12094.5|12079.5|12095.5|12080.5|12096.5|12081.5|12092|12077|8
1645582080000|2022-02-23 02:08:00|12097|12082|12094|12079|12097|12082|12094|12079|3
1645582090000|2022-02-23 02:08:10|12095|12080|12091|12066|12095|12080|12090.5|12065.5|3
1645582100000|2022-02-23 02:08:20|12091.5|12066.5|12085|12070|12092|12077|12085|12066.5|1
1645582110000|2022-02-23 02:08:30|12085.5|12070.5|12085.5|12070.5|12085.5|12070.5|12085.5|12070.5|0
1645582120000|2022-02-23 02:08:40|12086.5|12071.5|12087.5|12072.5|12089|12074|12086.5|12071.5|1
1645582130000|2022-02-23 02:08:50|12088|12073|12089|12074|12089|12074|12088|12073|0
1645582140000|2022-02-23 02:09:00|12089.5|12074.5|12089.5|12074.5|12090|12075|12088|12073|4
1645582150000|2022-02-23 02:09:10|12090|12075|12085.5|12070.5|12090|12075|12085.5|12070.5|6
1645582160000|2022-02-23 02:09:20|12087.5|12072.5|12085|12070|12089|12074|12085|12070|5
1645582170000|2022-02-23 02:09:30|12089|12074|12087.5|12072.5|12089|12074|12087.5|12072.5|5
1645582180000|2022-02-23 02:09:40|12089|12074|12089|12074|12089|12074|12089|12074|5
1645582190000|2022-02-23 02:09:50|12091.5|12076.5|12090.5|12075.5|12091.5|12076.5|12090.5|12075.5|2
1645582200000|2022-02-23 02:10:00|12089|12074|12091.5|12076.5|12092.5|12077.5|12087|12072|3
1645582210000|2022-02-23 02:10:10|12092|12077|12091.5|12076.5|12092|12077|12091.5|12076.5|0
1645582230000|2022-02-23 02:10:30|12089.5|12074.5|12085.5|12070.5|12089.5|12074.5|12085.5|12070.5|0
1645582240000|2022-02-23 02:10:40|12072.5|12057.5|12072|12057|12072.5|12057.5|12071.5|12056.5|6
1645582250000|2022-02-23 02:10:50|12071.5|12056.5|12071.5|12056.5|12071.5|12056.5|12070.5|12055.5|4
1645582260000|2022-02-23 02:11:00|12072.5|12057.5|12071.5|12056.5|12078|12063|12071.5|12056.5|3
1645582270000|2022-02-23 02:11:10|12070|12055|12070|12055|12071.5|12056.5|12070|12055|1
1645582280000|2022-02-23 02:11:20|12069|12054|12069|12054|12075|12060|12069|12054|10
1645582290000|2022-02-23 02:11:30|12069.5|12054.5|12072|12057|12072|12057|12069.5|12054.5|10
1645582300000|2022-02-23 02:11:40|12071.5|12056.5|12070|12055|12071.5|12056.5|12069.5|12054.5|1
1645582310000|2022-02-23 02:11:50|12069.5|12054.5|12081.5|12066.5|12081.5|12066.5|12069.5|12054.5|10
1645582330000|2022-02-23 02:12:10|12078.5|12063.5|12078.5|12063.5|12078.5|12063.5|12078.5|12063.5|0
1645582340000|2022-02-23 02:12:20|12077|12062|12077.5|12062.5|12080.5|12065.5|12077|12062|1
1645582350000|2022-02-23 02:12:30|12077|12062|12077.5|12062.5|12081.5|12066.5|12077|12062|7
1645582360000|2022-02-23 02:12:40|12078.5|12063.5|12078|12063|12078.5|12063.5|12078|12063|3
1645582370000|2022-02-23 02:12:50|12077.5|12062.5|12077|12062|12077.5|12062.5|12075.5|12060.5|1
1645582380000|2022-02-23 02:13:00|12077.5|12062.5|12084|12069|12084|12069|12077.5|12062.5|0
1645582420000|2022-02-23 02:13:40|12083.5|12068.5|12084|12069|12084|12069|12083.5|12068.5|0
1645582440000|2022-02-23 02:14:00|12088|12073|12088|12073|12088|12073|12088|12073|1
1645582450000|2022-02-23 02:14:10|12089|12074|12091|12076|12091|12076|12088|12073|3
1645582460000|2022-02-23 02:14:20|12090|12075|12090|12075|12090|12075|12090|12075|0
1645582470000|2022-02-23 02:14:30|12091|12076|12091|12076|12091|12076|12091|12076|0
1645582480000|2022-02-23 02:14:40|12090.5|12075.5|12090.5|12075.5|12090.5|12075.5|12090.5|12075.5|0
1645582490000|2022-02-23 02:14:50|12092.5|12077.5|12094.5|12079.5|12094.5|12079.5|12092.5|12077.5|2
1645582500000|2022-02-23 02:15:00|12093|12078|12097|12082|12097|12082|12091|12076|4
1645582520000|2022-02-23 02:15:20|12094.5|12079.5|12091|12076|12094.5|12079.5|12091|12076|0
1645582530000|2022-02-23 02:15:30|12090.5|12075.5|12092|12077|12093.5|12078.5|12090|12067.5|3
1645582540000|2022-02-23 02:15:40|12091.5|12076.5|12093|12078|12095.5|12080.5|12091.5|12076.5|4
1645582550000|2022-02-23 02:15:50|12094|12079|12094|12079|12094|12079|12094|12079|1
1645582560000|2022-02-23 02:16:00|12092.5|12077.5|12096|12081|12096|12081|12092.5|12077.5|0
1645582570000|2022-02-23 02:16:10|12092.5|12077.5|12091.5|12076.5|12092.5|12077.5|12091.5|12076.5|2
1645582580000|2022-02-23 02:16:20|12090.5|12075.5|12090.5|12075.5|12090.5|12075.5|12090.5|12075.5|0
1645582620000|2022-02-23 02:17:00|12094|12079|12094|12079|12094|12079|12094|12079|1
1645582670000|2022-02-23 02:17:50|||||||||1
1645582710000|2022-02-23 02:18:30|12094.5|12079.5|12095|12080|12095|12080|12094.5|12079.5|0
1645582730000|2022-02-23 02:18:50|12097.5|12082.5|12097.5|12082.5|12097.5|12082.5|12097.5|12082.5|2
1645582770000|2022-02-23 02:19:30|12098|12083|12098|12083|12098|12083|12098|12083|0
1645582790000|2022-02-23 02:19:50|12099|12084|12099|12084|12099|12084|12099|12084|1
1645582800000|2022-02-23 02:20:00|12097|12082|12096.5|12081.5|12098|12083|12096.5|12081.5|7
1645582850000|2022-02-23 02:20:50|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|1
1645582860000|2022-02-23 02:21:00|12099|12084|12101|12086|12101|12086|12096.5|12081.5|1
1645582870000|2022-02-23 02:21:10|12100.5|12085.5|12101.5|12086.5|12101.5|12086.5|12099.5|12084.5|3
1645582880000|2022-02-23 02:21:20|12100|12085|12101|12086|12102|12087|12100|12085|0
1645582910000|2022-02-23 02:21:50|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|1
1645582920000|2022-02-23 02:22:00|12105.5|12090.5|12112.5|12097.5|12112.5|12097.5|12105.5|12090.5|16
1645582930000|2022-02-23 02:22:10|12111.5|12096.5|12114.5|12099.5|12116|12101|12111.5|12096.5|12
1645582940000|2022-02-23 02:22:20|12112|12097|12112|12097|12112|12097|12112|12097|0
1645582970000|2022-02-23 02:22:50|12114|12099|12114|12099|12114|12099|12114|12099|1
1645582980000|2022-02-23 02:23:00|12115|12100|12120|12105|12120|12105|12115|12100|1
1645583000000|2022-02-23 02:23:20|12120.5|12105.5|12120|12105|12122|12107|12120|12105|3
1645583010000|2022-02-23 02:23:30|12119.5|12104.5|12120|12105|12121|12106|12119.5|12104.5|0
1645583020000|2022-02-23 02:23:40|12119|12104|12120.5|12105.5|12120.5|12105.5|12119|12104|0
1645583030000|2022-02-23 02:23:50|12121|12106|12121|12106|12121|12106|12121|12106|1
1645583040000|2022-02-23 02:24:00|12122|12107|12122.5|12107.5|12122.5|12107.5|12121.5|12106.5|6
1645583050000|2022-02-23 02:24:10|12118.5|12103.5|12119|12104|12119|12104|12118.5|12103.5|2
1645583060000|2022-02-23 02:24:20|12121.5|12106.5|12120.5|12105.5|12121.5|12106.5|12120.5|12105.5|0
1645583070000|2022-02-23 02:24:30|12121|12106|12120.5|12105.5|12121|12106|12118|12103|1
1645583080000|2022-02-23 02:24:40|12121.5|12106.5|12121|12106|12121.5|12106.5|12120.5|12105.5|2
1645583090000|2022-02-23 02:24:50|12117|12102|12120|12105|12120|12105|12117|12102|2
1645583100000|2022-02-23 02:25:00|12120.5|12105.5|12120|12105|12121.5|12106.5|12120|12105|5
1645583110000|2022-02-23 02:25:10|12120.5|12105.5|12120|12105|12120.5|12105.5|12120|12105|2
1645583120000|2022-02-23 02:25:20|12118.5|12103.5|12116.5|12101.5|12118.5|12103.5|12116.5|12101.5|0
1645583130000|2022-02-23 02:25:30|12108|12093|12102.5|12087.5|12108|12093|12102.5|12087.5|2
1645583230000|2022-02-23 02:27:10|12108.5|12093.5|12107|12092|12108.5|12093.5|12105.5|12090.5|1
1645583250000|2022-02-23 02:27:30|12111|12096|12111|12096|12111|12096|12111|12096|1
1645583260000|2022-02-23 02:27:40|12115|12100|12115|12100|12115|12100|12115|12100|1
1645583270000|2022-02-23 02:27:50|12113.5|12098.5|12113.5|12098.5|12113.5|12098.5|12113.5|12098.5|0
1645583280000|2022-02-23 02:28:00|12109.5|12094.5|12109.5|12094.5|12109.5|12094.5|12109.5|12094.5|2
1645583290000|2022-02-23 02:28:10|12113|12088|12113|12088|12113|12088|12113|12088|0
1645583300000|2022-02-23 02:28:20|12098|12083|12105.5|12090.5|12105.5|12090.5|12098|12083|2
1645583310000|2022-02-23 02:28:30|||||||||1
1645583390000|2022-02-23 02:29:50|12108.5|12093.5|12108.5|12093.5|12108.5|12093.5|12108.5|12093.5|0
1645583400000|2022-02-23 02:30:00|12110.5|12095.5|12110|12095|12110.5|12095.5|12110|12095|2
1645583410000|2022-02-23 02:30:10|12111|12096|12110|12095|12111|12096|12110|12095|1
1645583490000|2022-02-23 02:31:30|12109.5|12094.5|12109.5|12094.5|12109.5|12094.5|12109.5|12094.5|0
1645583510000|2022-02-23 02:31:50|12110|12095|12110|12095|12110|12095|12110|12095|0
1645583520000|2022-02-23 02:32:00|12109.5|12094.5|12109.5|12094.5|12109.5|12094.5|12109.5|12094.5|0
1645583630000|2022-02-23 02:33:50|12111|12096|12109.5|12094.5|12112|12097|12109.5|12094.5|3
1645583700000|2022-02-23 02:35:00|12112.4|12097.4|12112.4|12097.4|12112.4|12097.4|12112.4|12097.4|2
1645583790000|2022-02-23 02:36:30|12113.9|12098.9|12113.9|12098.9|12113.9|12098.9|12113.9|12098.9|0
1645583800000|2022-02-23 02:36:40|12115.4|12100.4|12114.9|12099.9|12115.4|12100.4|12114.4|12099.4|0
1645583820000|2022-02-23 02:37:00|12115.9|12100.9|12115.9|12100.9|12116.4|12101.4|12115.9|12100.9|0
1645583830000|2022-02-23 02:37:10|12113.4|12098.4|12111.4|12096.4|12113.4|12098.4|12111.4|12096.4|1
1645583900000|2022-02-23 02:38:20|12113.9|12088.9|12113.9|12088.9|12113.9|12088.9|12113.9|12088.9|0
1645583910000|2022-02-23 02:38:30|12112.9|12087.9|12111.9|12086.9|12112.9|12087.9|12111.9|12086.9|0
1645584000000|2022-02-23 02:40:00|12110.9|12095.9|12110.4|12095.4|12110.9|12095.9|12110.4|12095.4|1
1645584010000|2022-02-23 02:40:10|12110.9|12095.9|12110.9|12095.9|12110.9|12095.9|12110.9|12095.9|0
1645584030000|2022-02-23 02:40:30|12110.4|12095.4|12110.4|12095.4|12110.4|12095.4|12110.4|12095.4|0
1645584110000|2022-02-23 02:41:50|12111.9|12096.9|12111.9|12096.9|12111.9|12096.9|12111.9|12096.9|0
1645584120000|2022-02-23 02:42:00|12110.9|12095.9|12109.9|12094.9|12110.9|12095.9|12109.9|12094.9|0
1645584180000|2022-02-23 02:43:00|12101.9|12086.9|12101.9|12086.9|12101.9|12086.9|12101.9|12086.9|4
1645584190000|2022-02-23 02:43:10|12098.9|12083.9|12096.9|12081.9|12098.9|12083.9|12096.9|12081.9|8
1645584220000|2022-02-23 02:43:40|12097.9|12082.9|12101.4|12086.4|12101.4|12086.4|12097.9|12082.9|2
1645584260000|2022-02-23 02:44:20|12098.4|12083.4|12098.4|12083.4|12098.4|12083.4|12098.4|12083.4|0
1645584280000|2022-02-23 02:44:40|12100.9|12085.9|12100.9|12085.9|12100.9|12085.9|12100.4|12085.4|0
1645584290000|2022-02-23 02:44:50|12100.4|12085.4|12100.4|12085.4|12100.4|12085.4|12100.4|12085.4|0
1645584300000|2022-02-23 02:45:00|||||||||1
1645584400000|2022-02-23 02:46:40|12103.4|12088.4|12103.4|12088.4|12103.4|12088.4|12103.4|12088.4|0
1645584410000|2022-02-23 02:46:50|12101.4|12086.4|12099.4|12084.4|12101.4|12086.4|12099.4|12084.4|1
1645584420000|2022-02-23 02:47:00|12098.9|12083.9|12100.4|12085.4|12100.4|12085.4|12098.9|12083.9|0
1645584510000|2022-02-23 02:48:30|12099.9|12084.9|12099.9|12084.9|12099.9|12084.9|12099.9|12084.9|0
1645584530000|2022-02-23 02:48:50|12099.4|12084.4|12099.9|12084.9|12099.9|12084.9|12099.4|12084.4|0
1645584560000|2022-02-23 02:49:20|12099.4|12084.4|12099.4|12084.4|12099.4|12084.4|12099.4|12084.4|0
1645584590000|2022-02-23 02:49:50|12100.4|12085.4|12100.4|12085.4|12100.4|12085.4|12100.4|12085.4|0
1645584600000|2022-02-23 02:50:00|12102.9|12087.9|12102.9|12087.9|12102.9|12087.9|12102.9|12087.9|1
1645584630000|2022-02-23 02:50:30|12103.4|12088.4|12103.4|12088.4|12103.4|12088.4|12103.4|12088.4|0
1645584650000|2022-02-23 02:50:50|12099.9|12084.9|12097.4|12082.4|12099.9|12084.9|12097.4|12082.4|1
1645584660000|2022-02-23 02:51:00|12098.9|12083.9|12097.9|12082.9|12098.9|12083.9|12097.9|12082.9|0
1645584670000|2022-02-23 02:51:10|12096.4|12081.4|12096.4|12081.4|12096.4|12081.4|12096.4|12081.4|0
1645584720000|2022-02-23 02:52:00|12095.9|12080.9|12093.9|12078.9|12095.9|12080.9|12093.9|12078.9|0
1645584780000|2022-02-23 02:53:00|12096.9|12081.9|12098.4|12083.4|12098.4|12083.4|12096.9|12081.9|3
1645584790000|2022-02-23 02:53:10|12097.9|12082.9|12097.9|12082.9|12097.9|12082.9|12097.9|12082.9|0
1645584860000|2022-02-23 02:54:20|12099.9|12084.9|12099.9|12084.9|12099.9|12084.9|12099.9|12084.9|0
1645584900000|2022-02-23 02:55:00|12100.4|12085.4|12100.4|12085.4|12100.4|12085.4|12100.4|12085.4|2
1645584990000|2022-02-23 02:56:30|12099.9|12084.9|12099.9|12084.9|12099.9|12084.9|12099.9|12084.9|0
1645585010000|2022-02-23 02:56:50|12098.9|12083.9|12100.4|12085.4|12101.9|12086.9|12098.9|12083.9|2
1645585020000|2022-02-23 02:57:00|12100.9|12085.9|12100.9|12085.9|12100.9|12085.9|12100.4|12085.4|0
1645585180000|2022-02-23 02:59:40|12103.8|12088.8|12103.8|12088.8|12103.8|12088.8|12103.8|12088.8|1
1645585190000|2022-02-23 02:59:50|12104.8|12089.8|12103.8|12088.8|12104.8|12089.8|12103.8|12088.8|5
1645585200000|2022-02-23 03:00:00|||||||||1
1645585210000|2022-02-23 03:00:10|12100.8|12085.8|12102.3|12087.3|12102.3|12087.3|12100.8|12085.8|0
1645585220000|2022-02-23 03:00:20|12101.3|12086.3|12100.8|12085.8|12101.3|12086.3|12100.8|12085.8|0
1645585240000|2022-02-23 03:00:40|12101.3|12086.3|12100.8|12085.8|12101.3|12086.3|12100.8|12085.8|0
1645585260000|2022-02-23 03:01:00|12099.3|12084.3|12101.8|12086.8|12101.8|12086.8|12099.3|12084.3|0
1645585330000|2022-02-23 03:02:10|12103.8|12088.8|12101.3|12086.3|12103.8|12088.8|12101.3|12086.3|0
1645585370000|2022-02-23 03:02:50|12103.8|12088.8|12106.8|12091.8|12106.8|12091.8|12103.8|12088.8|2
1645585390000|2022-02-23 03:03:10|12110.8|12095.8|12110.8|12095.8|12110.8|12095.8|12110.8|12095.8|6
1645585400000|2022-02-23 03:03:20|12110.3|12095.3|12108.3|12093.3|12110.3|12095.3|12108.3|12093.3|1
1645585480000|2022-02-23 03:04:40|12106.3|12091.3|12105.3|12090.3|12106.3|12091.3|12105.3|12090.3|0
1645585950000|2022-02-23 03:12:30|12105.8|12090.8|12105.8|12090.8|12105.8|12090.8|12105.8|12090.8|1
1645585960000|2022-02-23 03:12:40|12105.3|12090.3|12105.3|12090.3|12105.3|12090.3|12105.3|12090.3|0
1645586000000|2022-02-23 03:13:20|12105.8|12090.8|12105.3|12090.3|12105.8|12090.8|12105.3|12090.3|0
1645586010000|2022-02-23 03:13:30|12104.8|12089.8|12104.8|12089.8|12104.8|12089.8|12104.8|12089.8|0
1645586030000|2022-02-23 03:13:50|12104.3|12089.3|12104.3|12089.3|12104.3|12089.3|12104.3|12089.3|0
1645586050000|2022-02-23 03:14:10|12104.8|12089.8|12104.8|12089.8|12104.8|12089.8|12104.8|12089.8|0
1645586100000|2022-02-23 03:15:00|12105.3|12090.3|12105.3|12090.3|12105.3|12090.3|12105.3|12090.3|2
1645586240000|2022-02-23 03:17:20|12107.8|12092.8|12114.8|12089.8|12114.8|12092.8|12107.8|12089.8|3
1645586290000|2022-02-23 03:18:10|12114.3|12089.3|12114.3|12089.3|12114.3|12089.3|12114.3|12089.3|0
1645586450000|2022-02-23 03:20:50|12110.3|12095.3|12110.8|12095.8|12110.8|12095.8|12110.3|12095.3|0
1645586460000|2022-02-23 03:21:00|12110.3|12095.3|12110.3|12095.3|12110.8|12095.8|12110.3|12095.3|0
1645586480000|2022-02-23 03:21:20|12111.3|12096.3|12111.3|12096.3|12111.3|12096.3|12111.3|12096.3|0
1645586810000|2022-02-23 03:26:50|12115.3|12100.3|12115.3|12100.3|12115.3|12100.3|12115.3|12100.3|1
1645586820000|2022-02-23 03:27:00|12115.2|12100.2|12113.3|12098.3|12115.2|12100.2|12113.3|12098.3|2
1645586840000|2022-02-23 03:27:20|12113.2|12098.2|12110.3|12095.3|12113.2|12098.2|12110.3|12095.3|1
1645586850000|2022-02-23 03:27:30|12113.3|12088.3|12110.3|12095.3|12113.8|12095.3|12109.8|12088.3|2
1645586860000|2022-02-23 03:27:40|12108.8|12093.8|12111.2|12096.2|12111.2|12096.2|12108.8|12093.8|1
1645586870000|2022-02-23 03:27:50|12111.3|12096.3|12111.3|12096.3|12111.3|12096.3|12111.3|12096.3|4
1645586910000|2022-02-23 03:28:30|12111.2|12096.2|12111.2|12096.2|12111.2|12096.2|12111.2|12096.2|0
1645587210000|2022-02-23 03:33:30|12109.7|12094.7|12109.7|12094.7|12109.7|12094.7|12109.7|12094.7|0
1645587220000|2022-02-23 03:33:40|12106.2|12091.2|12106.2|12091.2|12106.2|12091.2|12106.2|12091.2|6
1645587290000|2022-02-23 03:34:50|12106.7|12091.7|12106.7|12091.7|12106.7|12091.7|12106.7|12091.7|0
1645587300000|2022-02-23 03:35:00|12106.2|12091.2|12106.2|12091.2|12106.2|12091.2|12106.2|12091.2|0
1645587310000|2022-02-23 03:35:10|12105.2|12090.2|12105.2|12090.2|12105.2|12090.2|12105.2|12090.2|0
1645587540000|2022-02-23 03:39:00|||||||||1
1645587810000|2022-02-23 03:43:30|12107.2|12092.2|12107.2|12092.2|12107.2|12092.2|12107.2|12092.2|1
1645587830000|2022-02-23 03:43:50|12109.2|12094.2|12109.2|12094.2|12109.2|12094.2|12109.2|12094.2|1
1645587840000|2022-02-23 03:44:00|12104.2|12089.2|12101.2|12086.2|12104.2|12089.2|12101.2|12086.2|1
1645587850000|2022-02-23 03:44:10|12099.7|12084.7|12099.2|12084.2|12099.7|12084.7|12099.2|12084.2|0
1645587860000|2022-02-23 03:44:20|12098.7|12083.7|12098.7|12083.7|12098.7|12083.7|12098.7|12083.7|0
1645587870000|2022-02-23 03:44:30|12097.7|12082.7|12097.7|12082.7|12097.7|12082.7|12097.7|12082.7|0
1645588020000|2022-02-23 03:47:00|12099.2|12084.2|12099.2|12084.2|12099.2|12084.2|12099.2|12084.2|0
1645588030000|2022-02-23 03:47:10|12100.2|12085.2|12105.2|12090.2|12105.2|12090.2|12100.2|12085.2|1
1645588060000|2022-02-23 03:47:40|12106.2|12091.2|12106.2|12091.2|12106.2|12091.2|12106.2|12091.2|0
1645588590000|2022-02-23 03:56:30|12106.1|12091.1|12106.1|12091.1|12106.1|12091.1|12106.1|12091.1|0
1645588710000|2022-02-23 03:58:30|12104.1|12089.1|12102.6|12087.6|12104.1|12089.1|12102.6|12087.6|0
1645588720000|2022-02-23 03:58:40|12103.1|12088.1|12103.1|12088.1|12103.1|12088.1|12103.1|12088.1|0
1645588860000|2022-02-23 04:01:00|12102.6|12087.6|12102.6|12087.6|12102.6|12087.6|12102.6|12087.6|0
1645588920000|2022-02-23 04:02:00|12103.1|12088.1|12103.1|12088.1|12103.1|12088.1|12103.1|12088.1|0
1645588950000|2022-02-23 04:02:30|12105.1|12090.1|12106.6|12091.6|12106.6|12091.6|12105.1|12090.1|0
1645588960000|2022-02-23 04:02:40|12107.1|12092.1|12107.1|12092.1|12107.1|12092.1|12107.1|12092.1|0
1645589510000|2022-02-23 04:11:50|12106.1|12091.1|12106.1|12091.1|12106.1|12091.1|12106.1|12091.1|1
1645589520000|2022-02-23 04:12:00|12106.6|12091.6|12106.6|12091.6|12106.6|12091.6|12106.6|12091.6|0
1645589540000|2022-02-23 04:12:20|12107.1|12092.1|12106.6|12091.6|12107.1|12092.1|12106.6|12091.6|0
1645589760000|2022-02-23 04:16:00|12104.1|12089.1|12101.6|12086.6|12104.1|12089.1|12101.6|12086.6|0
1645589770000|2022-02-23 04:16:10|12101.1|12086.1|12099.6|12084.6|12101.1|12086.1|12099.6|12084.6|0
1645589830000|2022-02-23 04:17:10|12100.6|12085.6|12100.6|12085.6|12100.6|12085.6|12100.6|12085.6|0
1645589950000|2022-02-23 04:19:10|12104.6|12089.6|12104.6|12089.6|12104.6|12089.6|12104.6|12089.6|0
1645590270000|2022-02-23 04:24:30|12104.5|12089.5|12104.5|12089.5|12104.5|12089.5|12104.5|12089.5|0
1645590640000|2022-02-23 04:30:40|12106.5|12091.5|12106.5|12091.5|12106.5|12091.5|12106.5|12091.5|0
1645590650000|2022-02-23 04:30:50|12110|12095|12110.5|12095.5|12110.5|12095.5|12110|12095|0
1645590670000|2022-02-23 04:31:10|12110|12095|12110|12095|12110|12095|12110|12095|0
1645590710000|2022-02-23 04:31:50|12110.5|12095.5|12110.5|12095.5|12110.5|12095.5|12110.5|12095.5|0
1645590910000|2022-02-23 04:35:10|12109|12094|12108|12093|12109|12094|12108|12093|0
1645590920000|2022-02-23 04:35:20|12107|12092|12106|12091|12107|12092|12106|12091|0
1645590940000|2022-02-23 04:35:40|12105|12090|12103.5|12088.5|12105|12090|12103.5|12088.5|0
1645591170000|2022-02-23 04:39:30|12104|12089|12104|12089|12104|12089|12104|12089|0
1645591420000|2022-02-23 04:43:40|12097|12082|12097|12082|12097|12082|12097|12082|11
1645591430000|2022-02-23 04:43:50|12096.5|12081.5|12097|12082|12097|12082|12096|12081|0
1645591620000|2022-02-23 04:47:00|12097.5|12082.5|12097.5|12082.5|12097.5|12082.5|12097.5|12082.5|0
1645591870000|2022-02-23 04:51:10|12097.4|12082.4|12097.4|12082.4|12097.4|12082.4|12097.4|12082.4|0
1645591930000|2022-02-23 04:52:10|12096.4|12081.4|12096.4|12081.4|12096.4|12081.4|12096.4|12081.4|0
1645592460000|2022-02-23 05:01:00|12094.4|12079.4|12094.4|12079.4|12094.4|12079.4|12094.4|12079.4|0
1645592500000|2022-02-23 05:01:40|12093.9|12078.9|12094.4|12079.4|12094.4|12079.4|12093.9|12078.9|0
1645592510000|2022-02-23 05:01:50|12093.9|12078.9|12094.4|12079.4|12094.4|12079.4|12093.9|12078.9|0
1645592520000|2022-02-23 05:02:00|12095.4|12080.4|12096.4|12081.4|12096.4|12081.4|12095.4|12080.4|0
1645593360000|2022-02-23 05:16:00|12093.9|12078.9|12094.4|12079.4|12094.4|12079.4|12093.9|12078.9|0
1645593370000|2022-02-23 05:16:10|12093.9|12078.9|12093.9|12078.9|12093.9|12078.9|12093.9|12078.9|0
1645593420000|2022-02-23 05:17:00|12096.3|12081.3|12096.4|12081.4|12096.4|12081.4|12096.3|12081.3|0
1645593430000|2022-02-23 05:17:10|12096.9|12081.9|12097.4|12082.4|12097.4|12082.4|12096.9|12081.9|0
1645593510000|2022-02-23 05:18:30|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|0
1645593530000|2022-02-23 05:18:50|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|0
1645594220000|2022-02-23 05:30:20|12095.3|12080.3|12092.3|12077.3|12095.3|12080.3|12091.3|12076.3|4
1645594230000|2022-02-23 05:30:30|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|0
1645594250000|2022-02-23 05:30:50|12088.3|12073.3|12087.8|12072.8|12088.3|12073.3|12087.8|12072.8|4
1645594260000|2022-02-23 05:31:00|12086.3|12071.3|12085.3|12070.3|12086.3|12071.3|12085.3|12070.3|0
1645594270000|2022-02-23 05:31:10|12084.3|12069.3|12084.8|12069.8|12084.8|12069.8|12083.3|12068.3|0
1645594330000|2022-02-23 05:32:10|12085.8|12070.8|12088.8|12073.8|12088.8|12073.8|12085.8|12070.8|2
1645594380000|2022-02-23 05:33:00|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|1
1645594390000|2022-02-23 05:33:10|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|0
1645594400000|2022-02-23 05:33:20|||||||||1
1645594480000|2022-02-23 05:34:40|12090.3|12075.3|12091.3|12076.3|12091.3|12076.3|12090.3|12075.3|3
1645594500000|2022-02-23 05:35:00|12087.8|12072.8|12088.8|12073.8|12088.8|12073.8|12087.8|12072.8|10
1645594690000|2022-02-23 05:38:10|||||||||1
1645594790000|2022-02-23 05:39:50|12087.3|12072.3|12087.3|12072.3|12087.3|12072.3|12087.3|12072.3|3
1645594800000|2022-02-23 05:40:00|12086.3|12071.3|12083.3|12068.3|12086.3|12071.3|12083.3|12068.3|1
1645594810000|2022-02-23 05:40:10|12083.8|12068.8|12083.3|12068.3|12083.8|12068.8|12083.3|12068.3|0
1645594850000|2022-02-23 05:40:50|12083.8|12068.8|12083.3|12068.3|12083.8|12068.8|12083.3|12068.3|0
1645594860000|2022-02-23 05:41:00|12084.3|12069.3|12084.8|12069.8|12084.8|12069.8|12084.3|12069.3|0
1645594890000|2022-02-23 05:41:30|12085.3|12070.3|12085.3|12070.3|12085.3|12070.3|12085.3|12070.3|0
1645594910000|2022-02-23 05:41:50|12084.8|12069.8|12084.8|12069.8|12084.8|12069.8|12084.8|12069.8|0
1645594920000|2022-02-23 05:42:00|12082.3|12067.3|12082.3|12067.3|12082.3|12067.3|12082.3|12067.3|0
1645594930000|2022-02-23 05:42:10|12082.8|12067.8|12082.8|12067.8|12082.8|12067.8|12082.3|12067.3|0
1645595040000|2022-02-23 05:44:00|12082.3|12067.3|12080.8|12065.8|12082.3|12067.3|12080.8|12065.8|0
1645595050000|2022-02-23 05:44:10|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|0
1645595130000|2022-02-23 05:45:30|||||||||7
1645595140000|2022-02-23 05:45:40|12078.8|12063.8|12078.8|12063.8|12078.8|12063.8|12078.8|12063.8|0
1645595220000|2022-02-23 05:47:00|||||||||1
1645595310000|2022-02-23 05:48:30|||||||||1
1645595380000|2022-02-23 05:49:40|12078.7|12063.7|12078.7|12063.7|12078.7|12063.7|12078.7|12063.7|0
1645595490000|2022-02-23 05:51:30|||||||||1
1645595600000|2022-02-23 05:53:20|12077.2|12062.2|12077.2|12062.2|12077.2|12062.2|12077.2|12062.2|3
1645595610000|2022-02-23 05:53:30|12077.3|12062.3|12080.2|12065.2|12080.2|12065.2|12077.3|12062.3|1
1645595660000|2022-02-23 05:54:20|12081.7|12066.7|12081.7|12066.7|12081.7|12066.7|12081.7|12066.7|0
1645595680000|2022-02-23 05:54:40|12082.7|12067.7|12082.7|12067.7|12082.7|12067.7|12082.7|12067.7|0
1645595700000|2022-02-23 05:55:00|12083.2|12068.2|12084.2|12069.2|12084.2|12069.2|12083.2|12068.2|1
1645595830000|2022-02-23 05:57:10|12084.7|12069.7|12084.7|12069.7|12084.7|12069.7|12084.7|12069.7|2
1645595840000|2022-02-23 05:57:20|12086.2|12071.2|12086.2|12071.2|12086.2|12071.2|12086.2|12071.2|2
1645595990000|2022-02-23 05:59:50|12088.7|12073.7|12088.7|12073.7|12088.7|12073.7|12088.7|12073.7|0
1645596000000|2022-02-23 06:00:00|12086.2|12071.2|12086.2|12071.2|12086.2|12071.2|12086.2|12071.2|0
1645596010000|2022-02-23 06:00:10|12085.2|12070.2|12085.2|12070.2|12085.2|12070.2|12085.2|12070.2|0
1645596120000|2022-02-23 06:02:00|12088.2|12073.2|12088.2|12073.2|12088.2|12073.2|12088.2|12073.2|1
1645596180000|2022-02-23 06:03:00|12090.2|12075.2|12092.7|12077.7|12092.7|12077.7|12090.2|12075.2|0
1645596190000|2022-02-23 06:03:10|12093.2|12078.2|12093.2|12078.2|12093.2|12078.2|12092.7|12077.7|0
1645596320000|2022-02-23 06:05:20|12089.7|12074.7|12085.7|12070.7|12089.7|12074.7|12085.7|12070.7|2
1645596330000|2022-02-23 06:05:30|12086.2|12071.2|12085.7|12070.7|12086.2|12071.2|12085.7|12070.7|0
1645596340000|2022-02-23 06:05:40|12084.7|12069.7|12084.7|12069.7|12085.2|12070.2|12084.7|12069.7|0
1645596410000|2022-02-23 06:06:50|12087.2|12072.2|12087.2|12072.2|12087.2|12072.2|12087.2|12072.2|0
1645596510000|2022-02-23 06:08:30|12088.7|12073.7|12088.2|12073.2|12092.2|12077.2|12088.2|12073.2|1
1645596540000|2022-02-23 06:09:00|12089.2|12074.2|12089.2|12074.2|12089.2|12074.2|12087.2|12072.2|1
1645596550000|2022-02-23 06:09:10|||||||||1
1645596630000|2022-02-23 06:10:30|||||||||2
1645596700000|2022-02-23 06:11:40|12088.2|12073.2|12088.2|12073.2|12088.2|12073.2|12088.2|12073.2|1
1645596720000|2022-02-23 06:12:00|12086.7|12071.7|12087.2|12072.2|12087.2|12072.2|12086.7|12071.7|2
1645596740000|2022-02-23 06:12:20|||||||||1
1645596780000|2022-02-23 06:13:00|12088.7|12073.7|12090.1|12075.1|12090.1|12075.1|12088.7|12073.7|1
1645596790000|2022-02-23 06:13:10|12090.2|12075.2|12092.1|12077.1|12092.2|12077.2|12090.2|12075.2|1
1645596800000|2022-02-23 06:13:20|12089.7|12074.7|12089.2|12074.2|12089.7|12074.7|12087.7|12072.7|0
1645596810000|2022-02-23 06:13:30|12089.7|12074.7|12089.7|12074.7|12089.7|12074.7|12089.7|12074.7|0
1645596870000|2022-02-23 06:14:30|12089.6|12074.6|12089.6|12074.6|12089.6|12074.6|12089.6|12074.6|0
1645596880000|2022-02-23 06:14:40|12091.6|12076.6|12091.6|12076.6|12091.6|12076.6|12091.6|12076.6|0
1645596890000|2022-02-23 06:14:50|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|0
1645596900000|2022-02-23 06:15:00|12089.6|12074.6|12089.6|12074.6|12089.6|12074.6|12089.6|12074.6|0
1645596990000|2022-02-23 06:16:30|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|0
1645597010000|2022-02-23 06:16:50|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|5
1645597020000|2022-02-23 06:17:00|12087.6|12072.6|12087.6|12072.6|12087.6|12072.6|12087.6|12072.6|0
1645597040000|2022-02-23 06:17:20|12087.7|12072.7|12093.1|12078.1|12093.6|12078.6|12087.7|12072.7|4
1645597050000|2022-02-23 06:17:30|12092.1|12077.1|12089.6|12074.6|12092.1|12077.1|12089.6|12074.6|6
1645597060000|2022-02-23 06:17:40|12087.6|12072.6|12087.6|12072.6|12087.6|12072.6|12087.6|12072.6|0
1645597070000|2022-02-23 06:17:50|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|0
1645597080000|2022-02-23 06:18:00|12086.6|12071.6|12086.1|12071.1|12086.6|12071.6|12086.1|12071.1|0
1645597260000|2022-02-23 06:21:00|12085.1|12070.1|12085.1|12070.1|12085.1|12070.1|12085.1|12070.1|0
1645597310000|2022-02-23 06:21:50|12083.6|12068.6|12087.6|12072.6|12087.6|12072.6|12083.6|12068.6|1
1645597320000|2022-02-23 06:22:00|12088.1|12073.1|12086.1|12071.1|12088.1|12073.1|12085.1|12070.1|2
1645597620000|2022-02-23 06:27:00|12084.6|12069.6|12084.6|12069.6|12084.6|12069.6|12084.6|12069.6|0
1645597770000|2022-02-23 06:29:30|12085.1|12070.1|12084.6|12069.6|12085.1|12070.1|12084.6|12069.6|0
1645597800000|2022-02-23 06:30:00|12085.1|12070.1|12085.1|12070.1|12085.1|12070.1|12085.1|12070.1|0
1645597920000|2022-02-23 06:32:00|12084.6|12069.6|12086.1|12071.1|12086.1|12071.1|12084.6|12069.6|0
1645598250000|2022-02-23 06:37:30|12087.6|12072.6|12088.1|12073.1|12088.1|12073.1|12087.6|12072.6|0
1645598260000|2022-02-23 06:37:40|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|0
1645598290000|2022-02-23 06:38:10|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|0
1645598340000|2022-02-23 06:39:00|12087.1|12072.1|12085.1|12070.1|12087.1|12072.1|12085.1|12070.1|0
1645598350000|2022-02-23 06:39:10|12084.1|12069.1|12083.6|12068.6|12084.1|12069.1|12083.6|12068.6|1
1645598460000|2022-02-23 06:41:00|12084|12069|12085.1|12070.1|12085.1|12070.1|12084|12069|0
1645598480000|2022-02-23 06:41:20|12085|12070|12085|12070|12085|12070|12085|12070|2
1645598510000|2022-02-23 06:41:50|12083.6|12068.6|12083.6|12068.6|12083.6|12068.6|12083.6|12068.6|2
1645598520000|2022-02-23 06:42:00|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|1
1645598700000|2022-02-23 06:45:00|12080|12065|12084|12069|12084|12069|12080|12065|1
1645598710000|2022-02-23 06:45:10|12086|12071|12086.5|12071.5|12086.5|12071.5|12085|12070|0
1645598790000|2022-02-23 06:46:30|12084.5|12069.5|12082|12067|12084.5|12069.5|12082|12067|2
1645598820000|2022-02-23 06:47:00|12084|12069|12084|12069|12084|12069|12083.5|12068.5|0
1645598840000|2022-02-23 06:47:20|12084.5|12069.5|12084.5|12069.5|12084.5|12069.5|12084.5|12069.5|0
1645598850000|2022-02-23 06:47:30|12085.5|12070.5|12086|12071|12086|12071|12085.5|12070.5|0
1645598860000|2022-02-23 06:47:40|12086.5|12071.5|12089|12074|12089|12074|12086.5|12071.5|0
1645598880000|2022-02-23 06:48:00|12090.5|12075.5|12094.5|12079.5|12094.5|12079.5|12090.5|12075.5|6
1645598940000|2022-02-23 06:49:00|12096|12081|12096|12081|12096|12081|12096|12081|3
1645598980000|2022-02-23 06:49:40|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|5
1645598990000|2022-02-23 06:49:50|12101|12086|12101|12086|12101|12086|12101|12086|8
1645599000000|2022-02-23 06:50:00|12100.5|12085.5|12100|12085|12101|12086|12094.5|12079.5|12
1645599030000|2022-02-23 06:50:30|12098|12083|12096|12081|12098|12083|12096|12081|1
1645599040000|2022-02-23 06:50:40|12094|12079|12096.5|12081.5|12097|12082|12091.5|12076.5|0
1645599090000|2022-02-23 06:51:30|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|1
1645599260000|2022-02-23 06:54:20|12095.5|12080.5|12098|12083|12098|12083|12095.5|12080.5|1
1645599270000|2022-02-23 06:54:30|12096|12081|12096.5|12081.5|12096.5|12081.5|12096|12081|0
1645599290000|2022-02-23 06:54:50|12096|12081|12096|12081|12096|12081|12096|12081|0
1645599420000|2022-02-23 06:57:00|12089.5|12074.5|12089.5|12074.5|12089.5|12074.5|12089.5|12074.5|1
1645599430000|2022-02-23 06:57:10|12096.5|12081.5|12096.5|12081.5|12096.5|12081.5|12096.5|12081.5|11
1645599440000|2022-02-23 06:57:20|||||||||1
1645599450000|2022-02-23 06:57:30|||||||||2
1645599460000|2022-02-23 06:57:40|||||||||1
1645599510000|2022-02-23 06:58:30|||||||||4
1645599520000|2022-02-23 06:58:40|12096|12081|12094.5|12079.5|12096|12081|12094.5|12079.5|0
1645599610000|2022-02-23 07:00:10|12095|12080|12095|12080|12095|12080|12095|12080|0
1645599620000|2022-02-23 07:00:20|12097.5|12082.5|12097.5|12082.5|12097.5|12082.5|12097.5|12082.5|0
1645599630000|2022-02-23 07:00:30|12095|12080|12095|12080|12095|12080|12095|12080|3
1645599640000|2022-02-23 07:00:40|12092.5|12077.5|12092|12077|12092.5|12077.5|12092|12077|0
1645599660000|2022-02-23 07:01:00|12091|12076|12093|12078|12093|12078|12091|12076|0
1645599720000|2022-02-23 07:02:00|12092.5|12077.5|12093|12078|12093|12078|12092.5|12077.5|2
1645599750000|2022-02-23 07:02:30|12093.5|12078.5|12093.5|12078.5|12093.5|12078.5|12093.5|12078.5|0
1645599850000|2022-02-23 07:04:10|12094|12079|12094|12079|12094|12079|12094|12079|0
1645599920000|2022-02-23 07:05:20|12092.5|12077.5|12092.5|12077.5|12092.5|12077.5|12092.5|12077.5|2
1645599960000|2022-02-23 07:06:00|12092|12077|12090.5|12075.5|12092|12077|12090|12075|1
1645599970000|2022-02-23 07:06:10|12089|12074|12089.5|12074.5|12089.5|12074.5|12089|12074|0
1645600020000|2022-02-23 07:07:00|12086.5|12071.5|12088|12073|12088.5|12073.5|12086.5|12071.5|5
1645600030000|2022-02-23 07:07:10|12087.5|12072.5|12087.5|12072.5|12088|12073|12087.5|12072.5|0
1645600050000|2022-02-23 07:07:30|12087|12072|12087|12072|12087|12072|12087|12072|0
1645600060000|2022-02-23 07:07:40|12088.5|12073.5|12089|12074|12089|12074|12088.5|12073.5|0
1645600080000|2022-02-23 07:08:00|12089.5|12074.5|12088.5|12073.5|12089.5|12074.5|12088.5|12073.5|0
1645600140000|2022-02-23 07:09:00|12087.9|12072.9|12087.9|12072.9|12087.9|12072.9|12087.9|12072.9|0
1645600190000|2022-02-23 07:09:50|12091.4|12076.4|12092.9|12077.9|12092.9|12077.9|12091.4|12076.4|2
1645600200000|2022-02-23 07:10:00|12092.4|12077.4|12092.4|12077.4|12092.4|12077.4|12092.4|12077.4|0
1645600210000|2022-02-23 07:10:10|12092.9|12077.9|12092.9|12077.9|12092.9|12077.9|12092.9|12077.9|0
1645600260000|2022-02-23 07:11:00|12092.4|12077.4|12092.9|12077.9|12092.9|12077.9|12092.4|12077.4|1
1645600290000|2022-02-23 07:11:30|12093.4|12078.4|12092.9|12077.9|12093.4|12078.4|12092.9|12077.9|0
1645600310000|2022-02-23 07:11:50|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|0
1645600400000|2022-02-23 07:13:20|12093.9|12078.9|12092.4|12077.4|12093.9|12078.9|12092.4|12077.4|1
1645600560000|2022-02-23 07:16:00|12088.9|12073.9|12083.9|12068.9|12088.9|12073.9|12082.9|12067.9|5
1645600570000|2022-02-23 07:16:10|12084.9|12069.9|12083.9|12068.9|12084.9|12069.9|12083.9|12068.9|0
1645600610000|2022-02-23 07:16:50|12085.4|12070.4|12083.9|12068.9|12085.4|12070.4|12083.9|12068.9|0
1645600650000|2022-02-23 07:17:30|12082.9|12067.9|12081.4|12066.4|12082.9|12067.9|12081.4|12066.4|0
1645600660000|2022-02-23 07:17:40|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|0
1645600670000|2022-02-23 07:17:50|12079.9|12064.9|12080.9|12065.9|12082.9|12067.9|12079.9|12064.9|0
1645600780000|2022-02-23 07:19:40|12084.9|12069.9|12082.9|12067.9|12086.9|12071.9|12082.9|12067.9|0
1645600850000|2022-02-23 07:20:50|12083.4|12068.4|12083.9|12068.9|12084.4|12069.4|12083.4|12068.4|0
1645600910000|2022-02-23 07:21:50|12085.4|12070.4|12086.9|12071.9|12086.9|12071.9|12085.4|12070.4|0
1645600920000|2022-02-23 07:22:00|12087.4|12072.4|12085.9|12070.9|12087.4|12072.4|12085.9|12070.9|0
1645600980000|2022-02-23 07:23:00|12083.9|12068.9|12080.9|12065.9|12083.9|12068.9|12080.9|12065.9|3
1645601040000|2022-02-23 07:24:00|12081.4|12066.4|12081.4|12066.4|12081.4|12066.4|12081.4|12066.4|0
1645601110000|2022-02-23 07:25:10|12082.9|12067.9|12082.4|12067.4|12082.9|12067.9|12082.4|12067.4|0
1645601140000|2022-02-23 07:25:40|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|0
1645601190000|2022-02-23 07:26:30|12085.4|12070.4|12085.9|12070.9|12086.9|12071.9|12085.4|12070.4|0
1645601210000|2022-02-23 07:26:50|12086.4|12071.4|12085.9|12070.9|12086.4|12071.4|12085.9|12070.9|0
1645601220000|2022-02-23 07:27:00|12082.9|12067.9|12081.4|12066.4|12082.9|12067.9|12081.4|12066.4|2
1645601290000|2022-02-23 07:28:10|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|0
1645601340000|2022-02-23 07:29:00|12082.9|12067.9|12082.9|12067.9|12082.9|12067.9|12082.9|12067.9|0
1645601400000|2022-02-23 07:30:00|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|0
1645601460000|2022-02-23 07:31:00|12083.9|12068.9|12083.4|12068.4|12083.9|12068.9|12082.9|12067.9|0
1645601520000|2022-02-23 07:32:00|12082.9|12067.9|12082.9|12067.9|12083.4|12068.4|12082.9|12067.9|0
1645601530000|2022-02-23 07:32:10|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|0
1645601570000|2022-02-23 07:32:50|12081.9|12066.9|12081.9|12066.9|12082.4|12067.4|12081.9|12066.9|0
1645601580000|2022-02-23 07:33:00|12082.4|12067.4|12082.9|12067.9|12083.4|12068.4|12081.9|12066.9|0
1645601600000|2022-02-23 07:33:20|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|0
1645601610000|2022-02-23 07:33:30|12083.9|12068.9|12085.9|12070.9|12086.4|12071.4|12082.4|12067.4|0
1645601650000|2022-02-23 07:34:10|12086.4|12071.4|12085.9|12070.9|12086.4|12071.4|12085.9|12070.9|0
1645601660000|2022-02-23 07:34:20|12086.4|12071.4|12082.4|12067.4|12086.4|12071.4|12082.4|12067.4|0
1645601690000|2022-02-23 07:34:50|12084.4|12069.4|12083.9|12068.9|12085.8|12070.8|12083.4|12068.4|0
1645601700000|2022-02-23 07:35:00|12084.4|12069.4|12083.9|12068.9|12084.4|12069.4|12083.9|12068.9|0
1645601720000|2022-02-23 07:35:20|12084.4|12069.4|12083.9|12068.9|12084.4|12069.4|12083.4|12068.4|0
1645601730000|2022-02-23 07:35:30|12084.3|12069.3|12085.8|12070.8|12086.3|12071.3|12084.3|12069.3|0
1645601790000|2022-02-23 07:36:30|12086.3|12071.3|12086.3|12071.3|12086.3|12071.3|12086.3|12071.3|0
1645601900000|2022-02-23 07:38:20|12087.3|12072.3|12087.3|12072.3|12087.8|12072.8|12087.3|12072.3|0
1645602320000|2022-02-23 07:45:20|12086.3|12071.3|12086.3|12071.3|12087.3|12072.3|12086.3|12071.3|1
1645602500000|2022-02-23 07:48:20|12086.8|12071.8|12086.8|12071.8|12086.8|12071.8|12086.8|12071.8|0
1645602520000|2022-02-23 07:48:40|||||||||1
1645602600000|2022-02-23 07:50:00|12083.3|12068.3|12082.3|12067.3|12083.3|12068.3|12082.3|12067.3|1
1645602660000|2022-02-23 07:51:00|12082.8|12067.8|12087.8|12072.8|12088.3|12073.3|12082.8|12067.8|4
1645602670000|2022-02-23 07:51:10|12088.3|12073.3|12087.8|12072.8|12088.3|12073.3|12087.8|12072.8|0
1645602680000|2022-02-23 07:51:20|12088.3|12073.3|12088.8|12073.8|12088.8|12073.8|12087.8|12072.8|0
1645602710000|2022-02-23 07:51:50|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|12091.8|12076.8|1
1645602730000|2022-02-23 07:52:10|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|0
1645602810000|2022-02-23 07:53:30|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|0
1645602930000|2022-02-23 07:55:30|12093.8|12078.8|12094.3|12079.3|12095.8|12080.8|12093.8|12078.8|0
1645602940000|2022-02-23 07:55:40|12095.8|12080.8|12095.3|12080.3|12095.8|12080.8|12095.3|12080.3|0
1645602950000|2022-02-23 07:55:50|12095.8|12080.8|12096.8|12081.8|12096.8|12081.8|12095.8|12080.8|0
1645602960000|2022-02-23 07:56:00|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|0
1645603010000|2022-02-23 07:56:50|12098.3|12083.3|12098.3|12083.3|12098.3|12083.3|12098.3|12083.3|1
1645603040000|2022-02-23 07:57:20|||||||||1
1645603080000|2022-02-23 07:58:00|12096.8|12081.8|12098.3|12083.3|12098.3|12083.3|12096.8|12081.8|1
1645603090000|2022-02-23 07:58:10|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|1
1645603110000|2022-02-23 07:58:30|12095.8|12080.8|12095.3|12080.3|12095.8|12080.8|12095.3|12080.3|3
1645603120000|2022-02-23 07:58:40|12095.8|12080.8|12095.8|12080.8|12095.8|12080.8|12095.8|12080.8|3
1645603180000|2022-02-23 07:59:40|12098.8|12083.8|12099.3|12084.3|12099.3|12084.3|12098.8|12083.8|1
1645603200000|2022-02-23 08:00:00|12100.2|12085.2|12099.2|12084.2|12100.2|12085.2|12099.2|12084.2|9
1645603210000|2022-02-23 08:00:10|12097.7|12082.7|12097.7|12082.7|12097.7|12082.7|12097.7|12082.7|1
1645603220000|2022-02-23 08:00:20|12095.3|12080.3|12095.3|12080.3|12095.3|12080.3|12095.3|12080.3|1
1645603230000|2022-02-23 08:00:30|12093.8|12078.8|12092.8|12077.8|12093.8|12078.8|12092.8|12077.8|0
1645603240000|2022-02-23 08:00:40|12092.3|12077.3|12090.8|12075.8|12092.3|12077.3|12090.3|12075.3|1
1645603250000|2022-02-23 08:00:50|12090.3|12075.3|12090.3|12075.3|12090.3|12075.3|12090.3|12075.3|0
1645603260000|2022-02-23 08:01:00|12090.8|12075.8|12094.2|12079.2|12094.2|12079.2|12090.8|12075.8|1
1645603270000|2022-02-23 08:01:10|12095.2|12080.2|12095.3|12080.3|12095.3|12080.3|12095.2|12080.2|0
1645603280000|2022-02-23 08:01:20|12093.8|12078.8|12093.2|12078.2|12094.7|12079.7|12092.8|12077.8|0
1645603290000|2022-02-23 08:01:30|12092.8|12077.8|12094.2|12079.2|12095.2|12080.2|12092.8|12077.8|0
1645603300000|2022-02-23 08:01:40|12094.7|12079.7|12094.7|12079.7|12095.7|12080.7|12093.2|12078.2|0
1645603310000|2022-02-23 08:01:50|12094.2|12079.2|12093.2|12078.2|12094.2|12079.2|12093.2|12078.2|0
1645603320000|2022-02-23 08:02:00|12092.7|12077.7|12096.7|12081.7|12098.2|12083.2|12092.7|12077.7|1
1645603350000|2022-02-23 08:02:30|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|0
1645603380000|2022-02-23 08:03:00|12100.7|12085.7|12097.2|12082.2|12100.7|12085.7|12095.2|12080.2|1
1645603410000|2022-02-23 08:03:30|12096.2|12081.2|12096.2|12081.2|12096.2|12081.2|12096.2|12081.2|0
1645603420000|2022-02-23 08:03:40|12097.2|12082.2|12097.2|12082.2|12097.2|12082.2|12097.2|12082.2|0
1645603430000|2022-02-23 08:03:50|12098.2|12083.2|12095.2|12080.2|12098.2|12083.2|12095.2|12080.2|0
1645603440000|2022-02-23 08:04:00|12095.7|12080.7|12097.7|12082.7|12097.7|12082.7|12095.7|12080.7|1
1645603470000|2022-02-23 08:04:30|12098.7|12083.7|12097.7|12082.7|12098.7|12083.7|12095.2|12080.2|0
1645603500000|2022-02-23 08:05:00|12098.7|12083.7|12098.7|12083.7|12098.7|12083.7|12098.7|12083.7|0
1645603540000|2022-02-23 08:05:40|12099.7|12084.7|12099.7|12084.7|12099.7|12084.7|12099.7|12084.7|0
1645603740000|2022-02-23 08:09:00|12101.7|12086.7|12098.2|12083.2|12101.7|12086.7|12098.2|12083.2|5
1645603900000|2022-02-23 08:11:40|12099.2|12084.2|12099.7|12084.7|12099.7|12084.7|12099.2|12084.2|2
1645603930000|2022-02-23 08:12:10|12099.2|12084.2|12098.7|12083.7|12099.7|12084.7|12098.7|12083.7|0
1645603940000|2022-02-23 08:12:20|12099.2|12084.2|12098.7|12083.7|12100.2|12085.2|12098.7|12083.7|0
1645603950000|2022-02-23 08:12:30|12099.2|12084.2|12098.7|12083.7|12099.2|12084.2|12098.7|12083.7|0
1645603960000|2022-02-23 08:12:40|12100.2|12085.2|12098.7|12083.7|12100.2|12085.2|12098.7|12083.7|0
1645603970000|2022-02-23 08:12:50|12099.2|12084.2|12099.2|12084.2|12099.2|12084.2|12098.7|12083.7|0
1645603980000|2022-02-23 08:13:00|12099.7|12084.7|12100.2|12085.2|12100.2|12085.2|12099.7|12084.7|0
1645603990000|2022-02-23 08:13:10|12100.7|12085.7|12100.7|12085.7|12100.7|12085.7|12100.7|12085.7|0
1645604000000|2022-02-23 08:13:20|12098.2|12083.2|12097.7|12082.7|12098.2|12083.2|12097.7|12082.7|0
1645604020000|2022-02-23 08:13:40|12097.2|12082.2|12097.7|12082.7|12097.7|12082.7|12097.2|12082.2|0
1645604030000|2022-02-23 08:13:50|12097.2|12082.2|12098.2|12083.2|12098.2|12083.2|12097.2|12082.2|0
1645604100000|2022-02-23 08:15:00|12098.7|12083.7|12098.7|12083.7|12098.7|12083.7|12098.7|12083.7|0
1645604130000|2022-02-23 08:15:30|12099.2|12084.2|12099.2|12084.2|12099.2|12084.2|12099.2|12084.2|0
1645604160000|2022-02-23 08:16:00|12099.7|12084.7|12099.7|12084.7|12099.7|12084.7|12099.7|12084.7|0
1645604220000|2022-02-23 08:17:00|12097.7|12082.7|12095.7|12080.7|12097.7|12082.7|12094.2|12079.2|3
1645604240000|2022-02-23 08:17:20|12096.7|12081.7|12095.2|12080.2|12096.7|12081.7|12095.2|12080.2|0
1645604270000|2022-02-23 08:17:50|12094.7|12079.7|12094.7|12079.7|12094.7|12079.7|12094.7|12079.7|0
1645604280000|2022-02-23 08:18:00|12096.7|12081.7|12094.7|12079.7|12096.7|12081.7|12094.7|12079.7|0
1645604290000|2022-02-23 08:18:10|12095.7|12080.7|12092.7|12077.7|12095.7|12080.7|12092.7|12077.7|0
1645604380000|2022-02-23 08:19:40|12093.7|12078.7|12093.7|12078.7|12093.7|12078.7|12093.7|12078.7|0
1645604390000|2022-02-23 08:19:50|12095.2|12080.2|12095.2|12080.2|12095.7|12080.7|12095.2|12080.2|0
1645604440000|2022-02-23 08:20:40|12094.7|12079.7|12094.7|12079.7|12096.2|12081.2|12094.7|12079.7|0
1645604470000|2022-02-23 08:21:10|12095.7|12080.7|12095.7|12080.7|12095.7|12080.7|12094.7|12079.7|0
1645604480000|2022-02-23 08:21:20|12094.7|12079.7|12095.2|12080.2|12095.7|12080.7|12094.7|12079.7|0
1645604500000|2022-02-23 08:21:40|12094.7|12079.7|12095.7|12080.7|12095.7|12080.7|12094.7|12079.7|0
1645604510000|2022-02-23 08:21:50|12094.7|12079.7|12094.7|12079.7|12095.7|12080.7|12094.7|12079.7|0
1645604530000|2022-02-23 08:22:10|12095.7|12080.7|12095.7|12080.7|12096.2|12081.2|12094.7|12079.7|0
1645604700000|2022-02-23 08:25:00|12094.7|12079.7|12095.7|12080.7|12095.7|12080.7|12094.7|12079.7|1
1645604760000|2022-02-23 08:26:00|12095.2|12080.2|12095.7|12080.7|12097.6|12082.6|12095.2|12080.2|1
1645604810000|2022-02-23 08:26:50|||||||||4
1645604850000|2022-02-23 08:27:30|||||||||1
1645604940000|2022-02-23 08:29:00|12096.2|12081.2|12096.2|12081.2|12096.7|12081.7|12096.2|12081.2|0
1645605000000|2022-02-23 08:30:00|12092.7|12077.7|12093.2|12078.2|12093.2|12078.2|12092.7|12077.7|6
1645605010000|2022-02-23 08:30:10|||||||||2
1645605030000|2022-02-23 08:30:30|12090.2|12075.2|12087.7|12072.7|12090.2|12075.2|12087.7|12072.7|2
1645605040000|2022-02-23 08:30:40|12088.2|12073.2|12089.7|12074.7|12090.2|12075.2|12088.2|12073.2|0
1645605050000|2022-02-23 08:30:50|12090.2|12075.2|12089.7|12074.7|12090.2|12075.2|12089.7|12074.7|1
1645605060000|2022-02-23 08:31:00|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|0
1645605070000|2022-02-23 08:31:10|12090.2|12075.2|12090.2|12075.2|12090.2|12075.2|12090.2|12075.2|0
1645605120000|2022-02-23 08:32:00|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|0
1645605140000|2022-02-23 08:32:20|12092.1|12077.1|12090.7|12075.7|12092.1|12077.1|12090.2|12075.2|0
1645605150000|2022-02-23 08:32:30|12088.2|12073.2|12090.7|12075.7|12090.7|12075.7|12087.2|12072.2|0
1645605160000|2022-02-23 08:32:40|12090.6|12075.6|12090.6|12075.6|12090.6|12075.6|12090.6|12075.6|0
1645605430000|2022-02-23 08:37:10|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|0
1645605480000|2022-02-23 08:38:00|12089.6|12074.6|12090.6|12075.6|12090.6|12075.6|12089.6|12074.6|1
1645605650000|2022-02-23 08:40:50|12089.6|12074.6|12089.6|12074.6|12089.6|12074.6|12089.6|12074.6|0
1645605720000|2022-02-23 08:42:00|12090.6|12075.6|12090.6|12075.6|12090.6|12075.6|12090.6|12075.6|0
1645605770000|2022-02-23 08:42:50|12092.6|12077.6|12094.6|12079.6|12094.6|12079.6|12092.6|12077.6|0
1645605790000|2022-02-23 08:43:10|12095.1|12080.1|12094.1|12079.1|12095.1|12080.1|12094.1|12079.1|0
1645605830000|2022-02-23 08:43:50|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|0
1645605890000|2022-02-23 08:44:50|12092.6|12077.6|12092.6|12077.6|12092.6|12077.6|12092.6|12077.6|0
1645605900000|2022-02-23 08:45:00|12094.1|12079.1|12094.1|12079.1|12094.1|12079.1|12094.1|12079.1|0
1645605960000|2022-02-23 08:46:00|12094.6|12079.6|12094.6|12079.6|12094.6|12079.6|12094.6|12079.6|0
1645606010000|2022-02-23 08:46:50|12095.1|12080.1|12094.6|12079.6|12095.1|12080.1|12094.6|12079.6|2
1645606020000|2022-02-23 08:47:00|12094.1|12079.1|12094.6|12079.6|12094.6|12079.6|12094.1|12079.1|0
1645606040000|2022-02-23 08:47:20|12091.6|12076.6|12091.6|12076.6|12091.6|12076.6|12091.6|12076.6|1
1645606060000|2022-02-23 08:47:40|12091.1|12076.1|12096.1|12081.1|12096.1|12081.1|12091.1|12076.1|7
1645606080000|2022-02-23 08:48:00|12093.1|12078.1|12091.1|12076.1|12093.1|12078.1|12090.6|12075.6|3
1645606090000|2022-02-23 08:48:10|12090.6|12075.6|12089.1|12074.1|12090.6|12075.6|12089.1|12074.1|0
1645606100000|2022-02-23 08:48:20|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|0
1645606110000|2022-02-23 08:48:30|12091.6|12076.6|12092.1|12077.1|12092.1|12077.1|12091.6|12076.6|0
1645606130000|2022-02-23 08:48:50|12091.6|12076.6|12091.6|12076.6|12091.6|12076.6|12091.6|12076.6|0
1645606140000|2022-02-23 08:49:00|12088.6|12073.6|12088.1|12073.1|12088.6|12073.6|12088.1|12073.1|0
1645606180000|2022-02-23 08:49:40|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|0
1645606230000|2022-02-23 08:50:30|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|0
1645606360000|2022-02-23 08:52:40|12089.6|12074.6|12089.6|12074.6|12089.6|12074.6|12089.6|12074.6|0
1645606370000|2022-02-23 08:52:50|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|0
1645606430000|2022-02-23 08:53:50|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|2
1645606450000|2022-02-23 08:54:10|||||||||2
1645606510000|2022-02-23 08:55:10|12083.6|12068.6|12082.1|12067.1|12083.6|12068.6|12082.1|12067.1|7
1645606520000|2022-02-23 08:55:20|12082.6|12067.6|12082.6|12067.6|12082.6|12067.6|12082.6|12067.6|0
1645606560000|2022-02-23 08:56:00|12081.6|12066.6|12083.6|12068.6|12083.6|12068.6|12081.6|12066.6|1
1645606620000|2022-02-23 08:57:00|12085.6|12070.6|12085.6|12070.6|12086.6|12071.6|12085.6|12070.6|0
1645606650000|2022-02-23 08:57:30|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|12090.1|12075.1|1
1645606660000|2022-02-23 08:57:40|12090.6|12075.6|12090.6|12075.6|12090.6|12075.6|12090.6|12075.6|0
1645606690000|2022-02-23 08:58:10|12092.6|12077.6|12093.1|12078.1|12093.1|12078.1|12092.6|12077.6|1
1645606700000|2022-02-23 08:58:20|12092.6|12077.6|12092.6|12077.6|12092.6|12077.6|12092.6|12077.6|0
1645606760000|2022-02-23 08:59:20|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|0
1645606800000|2022-02-23 09:00:00|12092.1|12077.1|12090.6|12075.6|12092.1|12077.1|12090.6|12075.6|1
1645606810000|2022-02-23 09:00:10|12089.1|12074.1|12088.6|12073.6|12089.1|12074.1|12088.6|12073.6|0
1645607040000|2022-02-23 09:04:00|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|0
1645607070000|2022-02-23 09:04:30|12088.1|12073.1|12088.6|12073.6|12088.6|12073.6|12088.1|12073.1|0
1645607140000|2022-02-23 09:05:40|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|0
1645607210000|2022-02-23 09:06:50|||||||||2
1645607220000|2022-02-23 09:07:00|12088.6|12073.6|12093.5|12078.5|12094|12079|12088.6|12073.6|8
1645607230000|2022-02-23 09:07:10|12094|12079|12093|12078|12094|12079|12093|12078|0
1645607300000|2022-02-23 09:08:20|12092|12077|12092.5|12077.5|12092.5|12077.5|12092|12077|0
1645607340000|2022-02-23 09:09:00|12090|12075|12089.5|12074.5|12090|12075|12089.5|12074.5|0
1645607350000|2022-02-23 09:09:10|12090.5|12075.5|12090|12075|12090.5|12075.5|12090|12075|0
1645607400000|2022-02-23 09:10:00|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|1
1645607410000|2022-02-23 09:10:10|12090.5|12075.5|12089|12074|12090.5|12075.5|12089|12074|1
1645607440000|2022-02-23 09:10:40|12092|12077|12092|12077|12092|12077|12092|12077|4
1645607450000|2022-02-23 09:10:50|12095|12080|12095.5|12080.5|12095.5|12080.5|12092|12077|1
1645607460000|2022-02-23 09:11:00|12093|12078|12095.5|12080.5|12095.5|12080.5|12093|12078|1
1645607470000|2022-02-23 09:11:10|12096|12081|12096|12081|12097|12082|12096|12081|4
1645607480000|2022-02-23 09:11:20|12095.5|12080.5|12095.5|12080.5|12095.5|12080.5|12095.5|12080.5|0
1645607500000|2022-02-23 09:11:40|12096|12081|12096|12081|12096.5|12081.5|12096|12081|0
1645607580000|2022-02-23 09:13:00|12097.5|12082.5|12097|12082|12097.5|12082.5|12097|12082|1
1645607590000|2022-02-23 09:13:10|12097.5|12082.5|12097.5|12082.5|12097.5|12082.5|12097.5|12082.5|0
1645607650000|2022-02-23 09:14:10|12098|12083|12098.5|12083.5|12098.5|12083.5|12098|12083|1
1645607700000|2022-02-23 09:15:00|||||||||1
1645607780000|2022-02-23 09:16:20|12098|12083|12098.5|12083.5|12098.5|12083.5|12098|12083|0
1645607790000|2022-02-23 09:16:30|12098|12083|12098|12083|12098|12083|12098|12083|0
1645607820000|2022-02-23 09:17:00|12098.5|12083.5|12098.5|12083.5|12098.5|12083.5|12098.5|12083.5|0
1645607850000|2022-02-23 09:17:30|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|1
1645607860000|2022-02-23 09:17:40|12103|12088|12103.5|12088.5|12103.5|12088.5|12103|12088|0
1645607880000|2022-02-23 09:18:00|12103|12088|12103.5|12088.5|12103.5|12088.5|12103|12088|0
1645607920000|2022-02-23 09:18:40|12104|12089|12103.5|12088.5|12104|12089|12103.5|12088.5|1
1645607940000|2022-02-23 09:19:00|12103|12088|12103.5|12088.5|12103.5|12088.5|12103|12088|0
1645607990000|2022-02-23 09:19:50|12104|12089|12103.5|12088.5|12104|12089|12103.5|12088.5|1
1645608000000|2022-02-23 09:20:00|12104|12089|12101.5|12086.5|12104|12089|12101.5|12086.5|1
1645608020000|2022-02-23 09:20:20|12102|12087|12102|12087|12102|12087|12102|12087|0
1645608030000|2022-02-23 09:20:30|12101.5|12086.5|12101.5|12086.5|12101.5|12086.5|12101.5|12086.5|0
1645608040000|2022-02-23 09:20:40|12103|12088|12103|12088|12103|12088|12103|12088|0
1645608050000|2022-02-23 09:20:50|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|0
1645608110000|2022-02-23 09:21:50|12103|12088|12103|12088|12103.5|12088.5|12103|12088|0
1645608150000|2022-02-23 09:22:30|12104|12089|12104|12089|12104|12089|12104|12089|0
1645608340000|2022-02-23 09:25:40|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|0
1645608410000|2022-02-23 09:26:50|12104|12089|12104|12089|12104|12089|12104|12089|0
1645608420000|2022-02-23 09:27:00|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|0
1645608550000|2022-02-23 09:29:10|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|0
1645608560000|2022-02-23 09:29:20|12101|12086|12102.5|12087.5|12102.5|12087.5|12101|12086|0
1645608640000|2022-02-23 09:30:40|12102.4|12087.4|12102.4|12087.4|12102.4|12087.4|12102.4|12087.4|0
1645608670000|2022-02-23 09:31:10|12101.9|12086.9|12101.9|12086.9|12101.9|12086.9|12101.9|12086.9|0
1645608700000|2022-02-23 09:31:40|12101.4|12086.4|12101.4|12086.4|12101.4|12086.4|12101.4|12086.4|0
1645609080000|2022-02-23 09:38:00|12098.4|12083.4|12099.4|12084.4|12099.4|12084.4|12098.4|12083.4|0
1645609120000|2022-02-23 09:38:40|12100.9|12085.9|12100.4|12085.4|12100.9|12085.9|12100.4|12085.4|1
1645609150000|2022-02-23 09:39:10|12098.9|12083.9|12097.4|12082.4|12098.9|12083.9|12097.4|12082.4|0
1645609160000|2022-02-23 09:39:20|12096.9|12081.9|12096.9|12081.9|12096.9|12081.9|12096.9|12081.9|0
1645609480000|2022-02-23 09:44:40|12098.4|12083.4|12098.4|12083.4|12098.4|12083.4|12098.4|12083.4|0
1645609560000|2022-02-23 09:46:00|12096.9|12081.9|12094.9|12079.9|12096.9|12081.9|12094.9|12079.9|0
1645609620000|2022-02-23 09:47:00|12092.4|12077.4|12091.9|12076.9|12092.4|12077.4|12091.9|12076.9|0
1645609720000|2022-02-23 09:48:40|12094.4|12079.4|12094.9|12079.9|12094.9|12079.9|12094.4|12079.4|0
1645609800000|2022-02-23 09:50:00|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|1
1645609830000|2022-02-23 09:50:30|12092.9|12077.9|12092.9|12077.9|12092.9|12077.9|12092.9|12077.9|0
1645610250000|2022-02-23 09:57:30|||||||||1
1645610420000|2022-02-23 10:00:20|12094.9|12079.9|12094.9|12079.9|12094.9|12079.9|12094.9|12079.9|0
1645610430000|2022-02-23 10:00:30|12095.4|12080.4|12095.4|12080.4|12095.4|12080.4|12095.4|12080.4|0
1645610460000|2022-02-23 10:01:00|12094.4|12079.4|12094.8|12079.8|12094.8|12079.8|12094.4|12079.4|0
1645610470000|2022-02-23 10:01:10|12094.9|12079.9|12094.9|12079.9|12094.9|12079.9|12094.9|12079.9|0
1645610500000|2022-02-23 10:01:40|12094.8|12079.8|12094.8|12079.8|12094.8|12079.8|12094.8|12079.8|0
1645610520000|2022-02-23 10:02:00|12093.8|12078.8|12093.9|12078.9|12094.8|12079.8|12093.8|12078.8|0
1645610530000|2022-02-23 10:02:10|12093.8|12078.8|12093.8|12078.8|12093.8|12078.8|12093.8|12078.8|0
1645610550000|2022-02-23 10:02:30|12093.3|12078.3|12093.3|12078.3|12093.3|12078.3|12093.3|12078.3|0
1645610570000|2022-02-23 10:02:50|12091.3|12076.3|12090.4|12075.4|12091.3|12076.3|12090.4|12075.4|1
1645610580000|2022-02-23 10:03:00|12090.3|12075.3|12090.3|12075.3|12090.3|12075.3|12089.3|12074.3|1
1645610590000|2022-02-23 10:03:10|12089.4|12074.4|12090.8|12075.8|12090.8|12075.8|12089.4|12074.4|1
1645610620000|2022-02-23 10:03:40|12089.3|12074.3|12089.3|12074.3|12089.8|12074.8|12089.3|12074.3|0
1645610640000|2022-02-23 10:04:00|12088.8|12073.8|12088.8|12073.8|12088.8|12073.8|12088.8|12073.8|0
1645610700000|2022-02-23 10:05:00|12089.3|12074.3|12088.3|12073.3|12089.3|12074.3|12088.3|12073.3|0
1645610740000|2022-02-23 10:05:40|12087.3|12072.3|12086.8|12071.8|12087.3|12072.3|12086.8|12071.8|1
1645610750000|2022-02-23 10:05:50|12086.3|12071.3|12086.3|12071.3|12086.3|12071.3|12086.3|12071.3|0
1645610760000|2022-02-23 10:06:00|12085.8|12070.8|12085.8|12070.8|12085.8|12070.8|12085.8|12070.8|0
1645610780000|2022-02-23 10:06:20|12084.3|12069.3|12083.3|12068.3|12084.3|12069.3|12083.3|12068.3|1
1645610800000|2022-02-23 10:06:40|12082.3|12067.3|12082.8|12067.8|12082.8|12067.8|12082.3|12067.3|0
1645610810000|2022-02-23 10:06:50|12081.8|12066.8|12081.3|12066.3|12081.8|12066.8|12080.8|12065.8|2
1645610820000|2022-02-23 10:07:00|12081.8|12066.8|12079.3|12064.3|12081.8|12066.8|12079.3|12064.3|0
1645610830000|2022-02-23 10:07:10|12080.3|12065.3|12079.8|12064.8|12080.3|12065.3|12079.3|12064.3|1
1645610850000|2022-02-23 10:07:30|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|0
1645610880000|2022-02-23 10:08:00|12078.8|12063.8|12078.8|12063.8|12078.8|12063.8|12078.8|12063.8|0
1645610920000|2022-02-23 10:08:40|12078.3|12063.3|12078.3|12063.3|12078.3|12063.3|12078.3|12063.3|0
1645610940000|2022-02-23 10:09:00|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|0
1645611000000|2022-02-23 10:10:00|12076.8|12061.8|12077.8|12062.8|12077.8|12062.8|12076.8|12061.8|2
1645611020000|2022-02-23 10:10:20|12076.8|12061.8|12076.8|12061.8|12076.8|12061.8|12076.8|12061.8|3
1645611030000|2022-02-23 10:10:30|||||||||4
1645611100000|2022-02-23 10:11:40|12082.8|12067.8|12082.8|12067.8|12082.8|12067.8|12082.8|12067.8|4
1645611110000|2022-02-23 10:11:50|12084.3|12069.3|12087.3|12072.3|12087.3|12072.3|12084.3|12069.3|0
1645611180000|2022-02-23 10:13:00|12086.8|12071.8|12088.8|12073.8|12088.8|12073.8|12085.3|12070.3|6
1645611200000|2022-02-23 10:13:20|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|0
1645611210000|2022-02-23 10:13:30|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|0
1645611290000|2022-02-23 10:14:50|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|0
1645611300000|2022-02-23 10:15:00|12093.3|12078.3|12092.8|12077.8|12093.3|12078.3|12092.8|12077.8|0
1645611420000|2022-02-23 10:17:00|12090.8|12075.8|12090.8|12075.8|12090.8|12075.8|12090.8|12075.8|2
1645611430000|2022-02-23 10:17:10|12089.8|12074.8|12088.8|12073.8|12089.8|12074.8|12088.8|12073.8|0
1645611740000|2022-02-23 10:22:20|12087.3|12072.3|12088.8|12073.8|12088.8|12073.8|12087.3|12072.3|0
1645611790000|2022-02-23 10:23:10|12088.3|12073.3|12086.8|12071.8|12088.3|12073.3|12086.8|12071.8|1
1645611800000|2022-02-23 10:23:20|12086.3|12071.3|12086.3|12071.3|12086.3|12071.3|12086.3|12071.3|0
1645611810000|2022-02-23 10:23:30|12086.8|12071.8|12086.8|12071.8|12086.8|12071.8|12086.8|12071.8|0
1645611900000|2022-02-23 10:25:00|12086.3|12071.3|12086.3|12071.3|12086.3|12071.3|12086.3|12071.3|1
1645612020000|2022-02-23 10:27:00|12083.8|12068.8|12084.8|12069.8|12085.3|12070.3|12083.8|12068.8|1
1645612030000|2022-02-23 10:27:10|12083.8|12068.8|12086.3|12071.3|12086.3|12071.3|12083.8|12068.8|1
1645612130000|2022-02-23 10:28:50|12085.8|12070.8|12084.8|12069.8|12085.8|12070.8|12084.8|12069.8|0
1645612140000|2022-02-23 10:29:00|12084.3|12069.3|12085.8|12070.8|12085.8|12070.8|12084.3|12069.3|0
1645612170000|2022-02-23 10:29:30|12085.7|12070.7|12085.7|12070.7|12085.7|12070.7|12085.7|12070.7|0
1645612230000|2022-02-23 10:30:30|12086.2|12071.2|12088.7|12073.7|12088.7|12073.7|12086.2|12071.2|1
1645612240000|2022-02-23 10:30:40|12090.2|12075.2|12090.2|12075.2|12090.2|12075.2|12090.2|12075.2|1
1645612490000|2022-02-23 10:34:50|12091.7|12076.7|12093.2|12078.2|12093.2|12078.2|12091.7|12076.7|1
1645612560000|2022-02-23 10:36:00|12092.7|12077.7|12091.7|12076.7|12092.7|12077.7|12091.7|12076.7|0
1645612570000|2022-02-23 10:36:10|12092.2|12077.2|12092.2|12077.2|12092.2|12077.2|12092.2|12077.2|0
1645612600000|2022-02-23 10:36:40|12092.7|12077.7|12092.7|12077.7|12092.7|12077.7|12092.7|12077.7|0
1645612610000|2022-02-23 10:36:50|12089.2|12074.2|12089.2|12074.2|12089.2|12074.2|12089.2|12074.2|6
1645612620000|2022-02-23 10:37:00|12088.7|12073.7|12087.7|12072.7|12088.7|12073.7|12087.7|12072.7|0
1645612660000|2022-02-23 10:37:40|12088.2|12073.2|12088.2|12073.2|12088.2|12073.2|12088.2|12073.2|0
1645612670000|2022-02-23 10:37:50|12087.2|12072.2|12087.7|12072.7|12087.7|12072.7|12087.2|12072.2|1
1645612680000|2022-02-23 10:38:00|12087.2|12072.2|12087.2|12072.2|12087.2|12072.2|12087.2|12072.2|0
1645612710000|2022-02-23 10:38:30|12086.2|12071.2|12086.2|12071.2|12086.2|12071.2|12086.2|12071.2|0
1645612720000|2022-02-23 10:38:40|12085.7|12070.7|12085.7|12070.7|12085.7|12070.7|12085.7|12070.7|0
1645612760000|2022-02-23 10:39:20|12086.7|12071.7|12086.7|12071.7|12086.7|12071.7|12086.7|12071.7|0
1645612910000|2022-02-23 10:41:50|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|1
1645612920000|2022-02-23 10:42:00|12082.7|12067.7|12082.2|12067.2|12082.7|12067.7|12082.2|12067.2|0
1645612960000|2022-02-23 10:42:40|12082.7|12067.7|12082.7|12067.7|12082.7|12067.7|12082.7|12067.7|0
1645612970000|2022-02-23 10:42:50|||||||||2
1645613100000|2022-02-23 10:45:00|12082.2|12067.2|12082.2|12067.2|12082.2|12067.2|12082.2|12067.2|1
1645613160000|2022-02-23 10:46:00|12082.7|12067.7|12082.2|12067.2|12082.7|12067.7|12082.2|12067.2|0
1645613220000|2022-02-23 10:47:00|12082.7|12067.7|12082.2|12067.2|12082.7|12067.7|12082.2|12067.2|2
1645613250000|2022-02-23 10:47:30|12081.7|12066.7|12081.7|12066.7|12081.7|12066.7|12081.7|12066.7|0
1645613270000|2022-02-23 10:47:50|12077.2|12062.2|12077.2|12062.2|12077.2|12062.2|12077.2|12062.2|3
1645613280000|2022-02-23 10:48:00|12076.7|12061.7|12076.7|12061.7|12076.7|12061.7|12076.7|12061.7|0
1645613290000|2022-02-23 10:48:10|||||||||2
1645613310000|2022-02-23 10:48:30|12074.2|12059.2|12074.7|12059.7|12074.7|12059.7|12073.7|12058.7|12
1645613320000|2022-02-23 10:48:40|12076.2|12061.2|12076.2|12061.2|12076.2|12061.2|12076.2|12061.2|1
1645613370000|2022-02-23 10:49:30|12078.2|12063.2|12078.2|12063.2|12078.2|12063.2|12078.2|12063.2|0
1645613410000|2022-02-23 10:50:10|12077.7|12062.7|12078.2|12063.2|12078.2|12063.2|12077.7|12062.7|0
1645613420000|2022-02-23 10:50:20|12082.2|12067.2|12082.2|12067.2|12082.2|12067.2|12082.2|12067.2|1
1645613430000|2022-02-23 10:50:30|12081.7|12066.7|12083.2|12068.2|12083.2|12068.2|12081.7|12066.7|1
1645613510000|2022-02-23 10:51:50|12081.2|12066.2|12081.2|12066.2|12081.2|12066.2|12081.2|12066.2|2
1645613560000|2022-02-23 10:52:40|12081.7|12066.7|12081.7|12066.7|12081.7|12066.7|12081.7|12066.7|0
1645613600000|2022-02-23 10:53:20|12083.1|12068.1|12085.7|12070.7|12085.7|12070.7|12083.1|12068.1|0
1645613620000|2022-02-23 10:53:40|12085.2|12070.2|12085.2|12070.2|12085.2|12070.2|12085.2|12070.2|0
1645613640000|2022-02-23 10:54:00|12082.7|12067.7|12081.2|12066.2|12082.7|12067.7|12081.2|12066.2|0
1645613710000|2022-02-23 10:55:10|12081.1|12066.1|12081.1|12066.1|12081.1|12066.1|12081.1|12066.1|0
1645613860000|2022-02-23 10:57:40|12080.6|12065.6|12081.1|12066.1|12081.1|12066.1|12080.6|12065.6|0
1645613930000|2022-02-23 10:58:50|12082.1|12067.1|12082.1|12067.1|12082.1|12067.1|12082.1|12067.1|0
1645614020000|2022-02-23 11:00:20|12081.6|12066.6|12081.6|12066.6|12082.1|12067.1|12081.6|12066.6|0
1645614030000|2022-02-23 11:00:30|12083.1|12068.1|12083.6|12068.6|12084.6|12069.6|12083.1|12068.1|1
1645614060000|2022-02-23 11:01:00|12085.1|12070.1|12085.6|12070.6|12085.6|12070.6|12085.1|12070.1|0
1645614080000|2022-02-23 11:01:20|12087.1|12072.1|12089.1|12074.1|12089.1|12074.1|12087.1|12072.1|0
1645614090000|2022-02-23 11:01:30|12089.6|12074.6|12089.1|12074.1|12089.6|12074.6|12089.1|12074.1|0
1645614100000|2022-02-23 11:01:40|12087.6|12072.6|12089.1|12074.1|12089.1|12074.1|12087.6|12072.6|0
1645614110000|2022-02-23 11:01:50|12087.6|12072.6|12089.1|12074.1|12089.1|12074.1|12087.6|12072.6|0
1645614130000|2022-02-23 11:02:10|12090.1|12075.1|12092.6|12077.6|12092.6|12077.6|12090.1|12075.1|0
1645614140000|2022-02-23 11:02:20|12091.1|12076.1|12092.1|12077.1|12092.6|12077.6|12091.1|12076.1|0
1645614150000|2022-02-23 11:02:30|12091.6|12076.6|12091.1|12076.1|12092.6|12077.6|12091.1|12076.1|0
1645614180000|2022-02-23 11:03:00|12092.1|12077.1|12092.6|12077.6|12093.1|12078.1|12091.1|12076.1|1
1645614190000|2022-02-23 11:03:10|12093.1|12078.1|12093.6|12078.6|12094.1|12079.1|12092.1|12077.1|0
1645614340000|2022-02-23 11:05:40|12094.6|12079.6|12093.1|12078.1|12094.6|12079.6|12093.1|12078.1|0
1645614350000|2022-02-23 11:05:50|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|0
1645614390000|2022-02-23 11:06:30|12091.1|12076.1|12091.1|12076.1|12091.1|12076.1|12091.1|12076.1|0
1645614410000|2022-02-23 11:06:50|12090.1|12075.1|12086.1|12071.1|12090.6|12075.6|12086.1|12071.1|2
1645614420000|2022-02-23 11:07:00|12084.1|12069.1|12083.6|12068.6|12084.1|12069.1|12083.6|12068.6|0
1645614430000|2022-02-23 11:07:10|12083.1|12068.1|12084.1|12069.1|12084.1|12069.1|12083.1|12068.1|0
1645614440000|2022-02-23 11:07:20|12083.1|12068.1|12083.6|12068.6|12083.6|12068.6|12083.1|12068.1|0
1645614470000|2022-02-23 11:07:50|12083.1|12068.1|12086.1|12071.1|12087.6|12072.6|12083.1|12068.1|4
1645614480000|2022-02-23 11:08:00|12085.6|12070.6|12085.6|12070.6|12086.1|12071.1|12085.1|12070.1|0
1645614570000|2022-02-23 11:09:30|12088.1|12073.1|12088.6|12073.6|12088.6|12073.6|12088.1|12073.1|0
1645614580000|2022-02-23 11:09:40|12088.1|12073.1|12086.1|12071.1|12088.1|12073.1|12085.1|12070.1|0
1645614740000|2022-02-23 11:12:20|12085.1|12070.1|12085.1|12070.1|12085.1|12070.1|12085.1|12070.1|0
1645614800000|2022-02-23 11:13:20|12084.1|12069.1|12084.1|12069.1|12084.1|12069.1|12084.1|12069.1|0
1645614840000|2022-02-23 11:14:00|12083.1|12068.1|12083.1|12068.1|12083.1|12068.1|12083.1|12068.1|0
1645614900000|2022-02-23 11:15:00|12080.6|12065.6|12078.1|12063.1|12080.6|12065.6|12078.1|12063.1|1
1645614960000|2022-02-23 11:16:00|12077.1|12062.1|12077.1|12062.1|12077.1|12062.1|12077.1|12062.1|0
1645615020000|2022-02-23 11:17:00|12077.6|12062.6|12078.6|12063.6|12079.1|12064.1|12077.6|12062.6|0
1645615060000|2022-02-23 11:17:40|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|0
1645615080000|2022-02-23 11:18:00|12080.1|12065.1|12078.6|12063.6|12080.1|12065.1|12078.6|12063.6|0
1645615090000|2022-02-23 11:18:10|12077.6|12062.6|12078.1|12063.1|12078.1|12063.1|12077.6|12062.6|0
1645615140000|2022-02-23 11:19:00|12079.6|12064.6|12078.1|12063.1|12079.6|12064.6|12078.1|12063.1|0
1645615200000|2022-02-23 11:20:00|12081.1|12066.1|12080.6|12065.6|12081.1|12066.1|12080.6|12065.6|0
1645615220000|2022-02-23 11:20:20|12079.6|12064.6|12079.6|12064.6|12079.6|12064.6|12079.6|12064.6|0
1645615260000|2022-02-23 11:21:00|12081.6|12066.6|12080.6|12065.6|12081.6|12066.6|12080.6|12065.6|0
1645615280000|2022-02-23 11:21:20|12081.6|12066.6|12079.1|12064.1|12081.6|12066.6|12079.1|12064.1|0
1645615320000|2022-02-23 11:22:00|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|0
1645615340000|2022-02-23 11:22:20|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|0
1645615380000|2022-02-23 11:23:00|12077.6|12062.6|12077.6|12062.6|12077.6|12062.6|12077.6|12062.6|0
1645615390000|2022-02-23 11:23:10|12077.1|12062.1|12077.1|12062.1|12077.1|12062.1|12077.1|12062.1|0
1645615400000|2022-02-23 11:23:20|12077.6|12062.6|12077.6|12062.6|12077.6|12062.6|12077.6|12062.6|0
1645615440000|2022-02-23 11:24:00|12077.1|12062.1|12076.1|12061.1|12077.1|12062.1|12076.1|12061.1|0
1645615450000|2022-02-23 11:24:10|12076.6|12061.6|12076.1|12061.1|12076.6|12061.6|12076.1|12061.1|0
1645615460000|2022-02-23 11:24:20|12076.6|12061.6|12076.6|12061.6|12076.6|12061.6|12076.6|12061.6|0
1645615490000|2022-02-23 11:24:50|||||||||1
1645615500000|2022-02-23 11:25:00|12076.1|12061.1|12076.1|12061.1|12076.1|12061.1|12076.1|12061.1|0
1645615510000|2022-02-23 11:25:10|12075.6|12060.6|12075.6|12060.6|12075.6|12060.6|12075.6|12060.6|0
1645615520000|2022-02-23 11:25:20|12076.1|12061.1|12076.1|12061.1|12076.1|12061.1|12076.1|12061.1|0
1645615550000|2022-02-23 11:25:50|12081|12066|12081|12066|12081|12066|12081|12066|2
1645615570000|2022-02-23 11:26:10|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|0
1645615600000|2022-02-23 11:26:40|12082|12067|12082.5|12067.5|12082.5|12067.5|12082|12067|0
1645615610000|2022-02-23 11:26:50|12080|12065|12079.5|12064.5|12080|12065|12079.5|12064.5|2
1645615640000|2022-02-23 11:27:20|12077.6|12062.6|12077.5|12062.5|12077.6|12062.6|12077.5|12062.5|0
1645615650000|2022-02-23 11:27:30|12077.6|12062.6|12077.6|12062.6|12077.6|12062.6|12077.6|12062.6|0
1645615660000|2022-02-23 11:27:40|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|0
1645615710000|2022-02-23 11:28:30|12076.1|12061.1|12076.1|12061.1|12076.1|12061.1|12076.1|12061.1|0
1645615720000|2022-02-23 11:28:40|12076|12061|12076|12061|12076|12061|12076|12061|0
1645615740000|2022-02-23 11:29:00|12078.5|12063.5|12082|12067|12082|12067|12078.5|12063.5|1
1645615750000|2022-02-23 11:29:10|12082.5|12067.5|12082.5|12067.5|12082.5|12067.5|12082.5|12067.5|0
1645615860000|2022-02-23 11:31:00|12083|12068|12083|12068|12083|12068|12082.5|12067.5|1
1645615870000|2022-02-23 11:31:10|12082.5|12067.5|12082.5|12067.5|12082.5|12067.5|12082.5|12067.5|0
1645615980000|2022-02-23 11:33:00|12083|12068|12084|12069|12086|12071|12083|12068|3
1645615990000|2022-02-23 11:33:10|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|0
1645616080000|2022-02-23 11:34:40|12084|12069|12084|12069|12084.5|12069.5|12084|12069|0
1645616210000|2022-02-23 11:36:50|12085|12070|12084|12069|12085|12070|12084|12069|3
1645616220000|2022-02-23 11:37:00|12084.5|12069.5|12084|12069|12084.5|12069.5|12084|12069|1
1645616280000|2022-02-23 11:38:00|12084.5|12069.5|12084.5|12069.5|12084.5|12069.5|12084.5|12069.5|0
1645616290000|2022-02-23 11:38:10|12088.5|12073.5|12089|12074|12089|12074|12088.5|12073.5|1
1645616330000|2022-02-23 11:38:50|12090|12075|12090|12075|12090|12075|12090|12075|0
1645616350000|2022-02-23 11:39:10|12089.5|12074.5|12088.5|12073.5|12089.5|12074.5|12086.5|12071.5|2
1645616360000|2022-02-23 11:39:20|12087|12072|12087|12072|12087|12072|12087|12072|0
1645616370000|2022-02-23 11:39:30|12086.5|12071.5|12086|12071|12086.5|12071.5|12086|12071|1
1645616400000|2022-02-23 11:40:00|12085|12070|12085|12070|12085|12070|12085|12070|4
1645616410000|2022-02-23 11:40:10|12083.5|12068.5|12082|12067|12083.5|12068.5|12082|12067|4
1645616440000|2022-02-23 11:40:40|||||||||3
1645616450000|2022-02-23 11:40:50|||||||||1
1645616460000|2022-02-23 11:41:00|12085.5|12070.5|12086|12071|12086|12071|12085|12070|2
1645616470000|2022-02-23 11:41:10|12087|12072|12087|12072|12087|12072|12087|12072|0
1645616480000|2022-02-23 11:41:20|12087.5|12072.5|12087.5|12072.5|12087.5|12072.5|12087.5|12072.5|0
1645616500000|2022-02-23 11:41:40|12088|12073|12087|12072|12088|12073|12087|12072|0
1645616510000|2022-02-23 11:41:50|12082.5|12067.5|12085|12070|12085|12070|12082.5|12067.5|4
1645616520000|2022-02-23 11:42:00|12086|12071|12086|12071|12086|12071|12086|12071|0
1645616630000|2022-02-23 11:43:50|12085|12070|12084|12069|12085|12070|12084|12069|0
1645616640000|2022-02-23 11:44:00|12085.5|12070.5|12086|12071|12086|12071|12085.5|12070.5|1
1645616700000|2022-02-23 11:45:00|12086.5|12071.5|12086.5|12071.5|12086.5|12071.5|12086.5|12071.5|0
1645616750000|2022-02-23 11:45:50|12087.5|12072.5|12087.5|12072.5|12087.5|12072.5|12087.5|12072.5|1
1645616760000|2022-02-23 11:46:00|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|1
1645616780000|2022-02-23 11:46:20|12089|12074|12089|12074|12089|12074|12089|12074|0
1645616820000|2022-02-23 11:47:00|12084.5|12069.5|12083.5|12068.5|12084.5|12069.5|12083|12068|1
1645616850000|2022-02-23 11:47:30|12083|12068|12083|12068|12083|12068|12083|12068|0
1645616870000|2022-02-23 11:47:50|12081|12066|12081|12066|12081|12066|12081|12066|2
1645616880000|2022-02-23 11:48:00|12080|12065|12080|12065|12080|12065|12080|12065|0
1645616940000|2022-02-23 11:49:00|12080.5|12065.5|12081.5|12066.5|12081.5|12066.5|12080.5|12065.5|1
1645616950000|2022-02-23 11:49:10|12085.5|12070.5|12085.5|12070.5|12085.5|12070.5|12085.5|12070.5|1
1645617020000|2022-02-23 11:50:20|12087|12072|12087|12072|12087|12072|12087|12072|0
1645617110000|2022-02-23 11:51:50|12084.5|12069.5|12084.5|12069.5|12084.5|12069.5|12084.5|12069.5|2
1645617120000|2022-02-23 11:52:00|12085.5|12070.5|12085.5|12070.5|12085.5|12070.5|12085.5|12070.5|0
1645617190000|2022-02-23 11:53:10|12086.5|12071.5|12086.5|12071.5|12087|12072|12086.5|12071.5|0
1645617230000|2022-02-23 11:53:50|12086|12071|12086.5|12071.5|12086.5|12071.5|12085.9|12070.9|0
1645617250000|2022-02-23 11:54:10|12086|12071|12086|12071|12086|12071|12086|12071|0
1645617310000|2022-02-23 11:55:10|12083.5|12068.5|12084|12069|12084.5|12069.5|12083|12068|0
1645617340000|2022-02-23 11:55:40|12085|12070|12085|12070|12085|12070|12085|12070|1
1645617350000|2022-02-23 11:55:50|12086|12071|12086|12071|12086|12071|12086|12071|1
1645617360000|2022-02-23 11:56:00|12086.5|12071.5|12086.5|12071.5|12086.5|12071.5|12086.5|12071.5|0
1645617400000|2022-02-23 11:56:40|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|0
1645617420000|2022-02-23 11:57:00|12087|12072|12085.9|12070.9|12088.5|12073.5|12085.9|12070.9|1
1645617430000|2022-02-23 11:57:10|12082.9|12067.9|12082.9|12067.9|12082.9|12067.9|12082.9|12067.9|1
1645617440000|2022-02-23 11:57:20|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|0
1645617460000|2022-02-23 11:57:40|12080.5|12065.5|12079.5|12064.5|12080.5|12065.5|12079.5|12064.5|0
1645617480000|2022-02-23 11:58:00|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|0
1645617490000|2022-02-23 11:58:10|||||||||1
1645617530000|2022-02-23 11:58:50|12078.9|12063.9|12077.9|12062.9|12078.9|12063.9|12077.9|12062.9|2
1645617540000|2022-02-23 11:59:00|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|0
1645617550000|2022-02-23 11:59:10|12076.9|12061.9|12076.9|12061.9|12076.9|12061.9|12076.9|12061.9|0
1645617570000|2022-02-23 11:59:30|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|0
1645617710000|2022-02-23 12:01:50|12075.9|12060.9|12076.9|12061.9|12076.9|12061.9|12075.9|12060.9|2
1645617720000|2022-02-23 12:02:00|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|0
1645617730000|2022-02-23 12:02:10|12076.4|12061.4|12076.4|12061.4|12076.4|12061.4|12076.4|12061.4|0
1645617820000|2022-02-23 12:03:40|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|0
1645617830000|2022-02-23 12:03:50|12076.4|12061.4|12076.4|12061.4|12076.4|12061.4|12076.4|12061.4|2
1645617890000|2022-02-23 12:04:50|12076.9|12061.9|12076.9|12061.9|12076.9|12061.9|12076.9|12061.9|0
1645617900000|2022-02-23 12:05:00|||||||||1
1645617930000|2022-02-23 12:05:30|12077|12062|12078.9|12063.9|12078.9|12063.9|12077|12062|1
1645617940000|2022-02-23 12:05:40|12077.4|12062.4|12078.9|12063.9|12078.9|12063.9|12077.4|12062.4|1
1645618000000|2022-02-23 12:06:40|12079.4|12064.4|12080.9|12065.9|12080.9|12065.9|12079.4|12064.4|1
1645618030000|2022-02-23 12:07:10|12080.4|12065.4|12080.4|12065.4|12080.4|12065.4|12080.4|12065.4|0
1645618070000|2022-02-23 12:07:50|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|0
1645618120000|2022-02-23 12:08:40|12081|12066|12084.4|12069.4|12084.4|12069.4|12081|12066|1
1645618140000|2022-02-23 12:09:00|12083.9|12068.9|12083.9|12068.9|12083.9|12068.9|12083.9|12068.9|0
1645618190000|2022-02-23 12:09:50|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|1
1645618200000|2022-02-23 12:10:00|||||||||2
1645618210000|2022-02-23 12:10:10|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|0
1645618230000|2022-02-23 12:10:30|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|0
1645618260000|2022-02-23 12:11:00|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|1
1645618310000|2022-02-23 12:11:50|12085.4|12070.4|12085.4|12070.4|12085.4|12070.4|12085.4|12070.4|2
1645618320000|2022-02-23 12:12:00|12087.4|12072.4|12087.4|12072.4|12087.4|12072.4|12087.4|12072.4|0
1645618330000|2022-02-23 12:12:10|12087.9|12072.9|12087.9|12072.9|12087.9|12072.9|12087.9|12072.9|0
1645618350000|2022-02-23 12:12:30|12085.9|12070.9|12085.4|12070.4|12085.9|12070.9|12085.4|12070.4|1
1645618380000|2022-02-23 12:13:00|12086.4|12071.4|12086.4|12071.4|12086.4|12071.4|12086.4|12071.4|0
1645618400000|2022-02-23 12:13:20|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|0
1645618420000|2022-02-23 12:13:40|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|8
1645618430000|2022-02-23 12:13:50|12082.9|12067.9|12081.4|12066.4|12082.9|12067.9|12081.4|12066.4|0
1645618560000|2022-02-23 12:16:00|12083.9|12068.9|12083.9|12068.9|12083.9|12068.9|12083.9|12068.9|0
1645618590000|2022-02-23 12:16:30|12082.9|12067.9|12083.9|12068.9|12083.9|12068.9|12082.9|12067.9|0
1645618610000|2022-02-23 12:16:50|12081.9|12066.9|12081.4|12066.4|12081.9|12066.9|12081.4|12066.4|1
1645618620000|2022-02-23 12:17:00|12082.9|12067.9|12083.4|12068.4|12083.4|12068.4|12082.9|12067.9|0
1645618650000|2022-02-23 12:17:30|12083.9|12068.9|12083.9|12068.9|12083.9|12068.9|12083.9|12068.9|0
1645618670000|2022-02-23 12:17:50|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|1
1645618680000|2022-02-23 12:18:00|12083.9|12068.9|12082.9|12067.9|12083.9|12068.9|12082.9|12067.9|1
1645618740000|2022-02-23 12:19:00|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|0
1645618770000|2022-02-23 12:19:30|12083.9|12068.9|12086.4|12071.4|12086.4|12071.4|12083.9|12068.9|1
1645618780000|2022-02-23 12:19:40|12085.4|12070.4|12085.4|12070.4|12085.4|12070.4|12085.4|12070.4|0
1645618800000|2022-02-23 12:20:00|12086.4|12071.4|12087.4|12072.4|12087.4|12072.4|12086.4|12071.4|3
1645618810000|2022-02-23 12:20:10|12085.9|12070.9|12085.4|12070.4|12085.9|12070.9|12085.4|12070.4|0
1645618830000|2022-02-23 12:20:30|12084.9|12069.9|12084.9|12069.9|12084.9|12069.9|12084.9|12069.9|0
1645619000000|2022-02-23 12:23:20|12083.4|12068.4|12081.4|12066.4|12083.4|12068.4|12081.4|12066.4|1
1645619010000|2022-02-23 12:23:30|12081.9|12066.9|12081.9|12066.9|12081.9|12066.9|12081.9|12066.9|0
1645619030000|2022-02-23 12:23:50|12081.4|12066.4|12081.4|12066.4|12081.4|12066.4|12081.4|12066.4|1
1645619040000|2022-02-23 12:24:00|12080.9|12065.9|12081.4|12066.4|12081.4|12066.4|12080.9|12065.9|0
1645619110000|2022-02-23 12:25:10|12080.9|12065.9|12079.9|12064.9|12080.9|12065.9|12079.9|12064.9|1
1645619150000|2022-02-23 12:25:50|12078.4|12063.4|12078.4|12063.4|12078.4|12063.4|12078.4|12063.4|1
1645619170000|2022-02-23 12:26:10|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|2
1645619190000|2022-02-23 12:26:30|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|0
1645619200000|2022-02-23 12:26:40|12076.4|12061.4|12076.4|12061.4|12076.4|12061.4|12076.4|12061.4|1
1645619210000|2022-02-23 12:26:50|||||||||2
1645619260000|2022-02-23 12:27:40|12076.9|12061.9|12076.9|12061.9|12076.9|12061.9|12076.9|12061.9|7
1645619280000|2022-02-23 12:28:00|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|1
1645619300000|2022-02-23 12:28:20|12079.9|12064.9|12081.4|12066.4|12081.4|12066.4|12079.9|12064.9|4
1645619310000|2022-02-23 12:28:30|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|0
1645619330000|2022-02-23 12:28:50|12083.4|12068.4|12086.9|12071.9|12086.9|12071.9|12083.4|12068.4|4
1645619400000|2022-02-23 12:30:00|||||||||1
1645619460000|2022-02-23 12:31:00|12089.4|12074.4|12089.4|12074.4|12089.4|12074.4|12089.4|12074.4|1
1645619520000|2022-02-23 12:32:00|12089.3|12074.3|12087.4|12072.4|12089.3|12074.3|12087.4|12072.4|4
1645619580000|2022-02-23 12:33:00|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|0
1645619600000|2022-02-23 12:33:20|12090.4|12075.4|12090.4|12075.4|12090.4|12075.4|12090.4|12075.4|1
1645619610000|2022-02-23 12:33:30|12089.4|12074.4|12090.4|12075.4|12090.4|12075.4|12089.4|12074.4|0
1645619620000|2022-02-23 12:33:40|12090.3|12075.3|12096.8|12081.8|12097.3|12082.3|12090.3|12075.3|2
1645619630000|2022-02-23 12:33:50|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|1
1645619640000|2022-02-23 12:34:00|12096.8|12081.8|12096.8|12081.8|12096.8|12081.8|12096.8|12081.8|0
1645619650000|2022-02-23 12:34:10|12096.3|12081.3|12096.3|12081.3|12096.3|12081.3|12096.3|12081.3|0
1645619700000|2022-02-23 12:35:00|12095.3|12080.3|12094.3|12079.3|12095.3|12080.3|12094.3|12079.3|17
1645619710000|2022-02-23 12:35:10|12093.8|12078.8|12091.4|12076.4|12093.8|12078.8|12091.4|12076.4|0
1645619730000|2022-02-23 12:35:30|12090.4|12075.4|12090.3|12075.3|12090.4|12075.4|12090.3|12075.3|0
1645619740000|2022-02-23 12:35:40|12091.3|12076.3|12091.8|12076.8|12091.8|12076.8|12091.3|12076.3|0
1645619750000|2022-02-23 12:35:50|12092.4|12077.4|12092.4|12077.4|12092.4|12077.4|12092.4|12077.4|0
1645619770000|2022-02-23 12:36:10|12091.4|12076.4|12091.9|12076.9|12091.9|12076.9|12091.4|12076.4|0
1645619780000|2022-02-23 12:36:20|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|0
1645619800000|2022-02-23 12:36:40|12093.8|12078.8|12092.3|12077.3|12093.8|12078.8|12092.3|12077.3|0
1645619810000|2022-02-23 12:36:50|12092.8|12077.8|12091.8|12076.8|12092.8|12077.8|12091.8|12076.8|0
1645619850000|2022-02-23 12:37:30|12093.3|12078.3|12096.8|12081.8|12096.8|12081.8|12093.3|12078.3|2
1645619870000|2022-02-23 12:37:50|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|0
1645619880000|2022-02-23 12:38:00|12097.8|12082.8|12097.3|12082.3|12097.8|12082.8|12097.3|12082.3|4
1645619910000|2022-02-23 12:38:30|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|0
1645619920000|2022-02-23 12:38:40|12099.3|12084.3|12097.8|12082.8|12099.3|12084.3|12097.8|12082.8|1
1645619930000|2022-02-23 12:38:50|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|0
1645619970000|2022-02-23 12:39:30|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|0
1645619990000|2022-02-23 12:39:50|12098.3|12083.3|12098.3|12083.3|12098.3|12083.3|12098.3|12083.3|1
1645620000000|2022-02-23 12:40:00|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|0
1645620010000|2022-02-23 12:40:10|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|0
1645620050000|2022-02-23 12:40:50|12097.3|12082.3|12098.3|12083.3|12099.3|12084.3|12096.8|12081.8|2
1645620060000|2022-02-23 12:41:00|12096.8|12081.8|12097.3|12082.3|12097.3|12082.3|12096.8|12081.8|2
1645620070000|2022-02-23 12:41:10|12096.8|12081.8|12096.8|12081.8|12096.8|12081.8|12096.8|12081.8|0
1645620110000|2022-02-23 12:41:50|12097.3|12082.3|12097.8|12082.8|12097.8|12082.8|12097.3|12082.3|3
1645620120000|2022-02-23 12:42:00|||||||||1
1645620140000|2022-02-23 12:42:20|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|0
1645620150000|2022-02-23 12:42:30|12095.8|12080.8|12093.8|12078.8|12095.8|12080.8|12093.8|12078.8|1
1645620160000|2022-02-23 12:42:40|12092.3|12077.3|12088.8|12073.8|12092.3|12077.3|12088.8|12073.8|1
1645620170000|2022-02-23 12:42:50|12089.3|12074.3|12088.8|12073.8|12089.3|12074.3|12088.8|12073.8|0
1645620190000|2022-02-23 12:43:10|12090.3|12075.3|12088.8|12073.8|12090.3|12075.3|12088.8|12073.8|1
1645620230000|2022-02-23 12:43:50|12093.3|12078.3|12093.3|12078.3|12093.3|12078.3|12093.3|12078.3|3
1645620240000|2022-02-23 12:44:00|12093.8|12078.8|12092.8|12077.8|12093.8|12078.8|12092.8|12077.8|0
1645620250000|2022-02-23 12:44:10|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|0
1645620260000|2022-02-23 12:44:20|12092.3|12077.3|12091.8|12076.8|12092.3|12077.3|12091.8|12076.8|1
1645620270000|2022-02-23 12:44:30|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|0
1645620280000|2022-02-23 12:44:40|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|0
1645620310000|2022-02-23 12:45:10|12092.3|12077.3|12091.8|12076.8|12092.3|12077.3|12091.8|12076.8|0
1645620320000|2022-02-23 12:45:20|12094.3|12079.3|12094.3|12079.3|12094.3|12079.3|12094.3|12079.3|1
1645620330000|2022-02-23 12:45:30|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|0
1645620350000|2022-02-23 12:45:50|12093.3|12078.3|12092.8|12077.8|12093.3|12078.3|12092.3|12077.3|0
1645620360000|2022-02-23 12:46:00|12092.3|12077.3|12092.8|12077.8|12092.8|12077.8|12092.3|12077.3|0
1645620370000|2022-02-23 12:46:10|12092.3|12077.3|12092.8|12077.8|12092.8|12077.8|12092.3|12077.3|0
1645620380000|2022-02-23 12:46:20|12092.3|12077.3|12092.8|12077.8|12092.8|12077.8|12092.3|12077.3|0
1645620390000|2022-02-23 12:46:30|12092.3|12077.3|12092.8|12077.8|12094.3|12079.3|12092.3|12077.3|1
1645620400000|2022-02-23 12:46:40|12091.8|12076.8|12091.3|12076.3|12091.8|12076.8|12091.3|12076.3|0
1645620420000|2022-02-23 12:47:00|12090.8|12075.8|12091.8|12076.8|12091.8|12076.8|12090.8|12075.8|0
1645620430000|2022-02-23 12:47:10|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|12092.3|12077.3|2
1645620440000|2022-02-23 12:47:20|12094.3|12079.3|12092.8|12077.8|12094.3|12079.3|12092.8|12077.8|0
1645620450000|2022-02-23 12:47:30|12092.3|12077.3|12093.3|12078.3|12093.8|12078.8|12092.3|12077.3|0
1645620460000|2022-02-23 12:47:40|12093.8|12078.8|12092.3|12077.3|12093.8|12078.8|12092.3|12077.3|1
1645620470000|2022-02-23 12:47:50|12091.8|12076.8|12090.8|12075.8|12092.3|12077.3|12090.8|12075.8|0
1645620480000|2022-02-23 12:48:00|12086.8|12071.8|12086.8|12071.8|12086.8|12071.8|12086.8|12071.8|3
1645620500000|2022-02-23 12:48:20|12086.3|12071.3|12086.8|12071.8|12086.8|12071.8|12086.3|12071.3|0
1645620530000|2022-02-23 12:48:50|12086.3|12071.3|12089.8|12074.8|12089.8|12074.8|12086.3|12071.3|2
1645620560000|2022-02-23 12:49:20|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|3
1645620580000|2022-02-23 12:49:40|12096.3|12081.3|12096.3|12081.3|12096.3|12081.3|12096.3|12081.3|4
1645620590000|2022-02-23 12:49:50|12097.8|12082.8|12097.3|12082.3|12097.8|12082.8|12097.3|12082.3|1
1645620600000|2022-02-23 12:50:00|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|12097.8|12082.8|0
1645620610000|2022-02-23 12:50:10|12100.3|12085.3|12100.3|12085.3|12100.3|12085.3|12100.3|12085.3|1
1645620630000|2022-02-23 12:50:30|12099.8|12084.8|12099.3|12084.3|12099.8|12084.8|12099.3|12084.3|0
1645620640000|2022-02-23 12:50:40|12098.8|12083.8|12095.8|12080.8|12098.8|12083.8|12095.8|12080.8|3
1645620660000|2022-02-23 12:51:00|12095.3|12080.3|12095.3|12080.3|12097.8|12082.8|12095.3|12080.3|3
1645620680000|2022-02-23 12:51:20|12094.8|12079.8|12094.8|12079.8|12094.8|12079.8|12094.8|12079.8|0
1645620710000|2022-02-23 12:51:50|12093.3|12078.3|12093.3|12078.3|12093.3|12078.3|12093.3|12078.3|0
1645620720000|2022-02-23 12:52:00|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|0
1645620730000|2022-02-23 12:52:10|12094.8|12079.8|12093.3|12078.3|12094.8|12079.8|12093.3|12078.3|1
1645620760000|2022-02-23 12:52:40|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|0
1645620800000|2022-02-23 12:53:20|12094.8|12079.8|12094.8|12079.8|12096.3|12081.3|12094.8|12079.8|5
1645620810000|2022-02-23 12:53:30|12095.8|12080.8|12094.8|12079.8|12095.8|12080.8|12094.8|12079.8|0
1645620820000|2022-02-23 12:53:40|12093.8|12078.8|12093.3|12078.3|12093.8|12078.8|12093.3|12078.3|0
1645620850000|2022-02-23 12:54:10|12091.8|12076.8|12090.8|12075.8|12091.8|12076.8|12090.8|12075.8|4
1645620860000|2022-02-23 12:54:20|12091.3|12076.3|12093.8|12078.8|12093.8|12078.8|12091.3|12076.3|1
1645620920000|2022-02-23 12:55:20|12092.3|12077.3|12090.8|12075.8|12092.8|12077.8|12090.8|12075.8|0
1645620950000|2022-02-23 12:55:50|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|1
1645620960000|2022-02-23 12:56:00|12093.8|12078.8|12094.3|12079.3|12096.3|12081.3|12093.8|12078.8|1
1645621010000|2022-02-23 12:56:50|12091.8|12076.8|12094.3|12079.3|12094.3|12079.3|12091.8|12076.8|2
1645621020000|2022-02-23 12:57:00|12095.3|12080.3|12094.8|12079.8|12095.3|12080.3|12093.8|12078.8|1
1645621030000|2022-02-23 12:57:10|12095.3|12080.3|12095.3|12080.3|12095.3|12080.3|12095.3|12080.3|0
1645621070000|2022-02-23 12:57:50|12098.3|12083.3|12098.3|12083.3|12098.3|12083.3|12098.3|12083.3|1
1645621080000|2022-02-23 12:58:00|12096.8|12081.8|12097.3|12082.3|12097.3|12082.3|12096.8|12081.8|1
1645621090000|2022-02-23 12:58:10|12097.8|12082.8|12094.8|12079.8|12097.8|12082.8|12094.8|12079.8|2
1645621130000|2022-02-23 12:58:50|12096.8|12081.8|12096.8|12081.8|12096.8|12081.8|12096.8|12081.8|1
1645621140000|2022-02-23 12:59:00|12096.3|12081.3|12095.3|12080.3|12096.3|12081.3|12095.3|12080.3|0
1645621180000|2022-02-23 12:59:40|12095.8|12080.8|12095.8|12080.8|12095.8|12080.8|12095.8|12080.8|0
1645621190000|2022-02-23 12:59:50|12098.8|12083.8|12098.8|12083.8|12098.8|12083.8|12098.8|12083.8|1
1645621200000|2022-02-23 13:00:00|12098.3|12083.3|12100.3|12085.3|12101.3|12086.3|12096.8|12081.8|11
1645621210000|2022-02-23 13:00:10|12099.8|12084.8|12097.3|12082.3|12099.8|12084.8|12096.3|12081.3|2
1645621220000|2022-02-23 13:00:20|||||||||1
1645621230000|2022-02-23 13:00:30|12096.8|12081.8|12096.3|12081.3|12096.8|12081.8|12096.3|12081.3|0
1645621240000|2022-02-23 13:00:40|12095.8|12080.8|12096.8|12081.8|12096.8|12081.8|12095.8|12080.8|0
1645621250000|2022-02-23 13:00:50|12099.8|12084.8|12099.8|12084.8|12099.8|12084.8|12099.8|12084.8|3
1645621260000|2022-02-23 13:01:00|12101.3|12086.3|12100.8|12085.8|12101.3|12086.3|12100.3|12085.3|1
1645621270000|2022-02-23 13:01:10|12100.3|12085.3|12100.3|12085.3|12100.3|12085.3|12100.3|12085.3|0
1645621280000|2022-02-23 13:01:20|12106.7|12091.7|12109.2|12094.2|12110.2|12095.2|12106.7|12091.7|15
1645621300000|2022-02-23 13:01:40|12108.2|12093.2|12109.2|12094.2|12109.2|12094.2|12108.2|12093.2|7
1645621310000|2022-02-23 13:01:50|12109.7|12094.7|12106.2|12091.2|12109.7|12094.7|12106.2|12091.2|7
1645621320000|2022-02-23 13:02:00|12110.2|12095.2|12109.2|12094.2|12110.2|12095.2|12108.2|12093.2|6
1645621330000|2022-02-23 13:02:10|12108.2|12093.2|12108.2|12093.2|12108.2|12093.2|12108.2|12093.2|0
1645621370000|2022-02-23 13:02:50|12106.2|12091.2|12105.7|12090.7|12106.2|12091.2|12105.7|12090.7|1
1645621380000|2022-02-23 13:03:00|12106.2|12091.2|12105.7|12090.7|12106.2|12091.2|12105.7|12090.7|0
1645621390000|2022-02-23 13:03:10|||||||||1
1645621400000|2022-02-23 13:03:20|12106.2|12091.2|12106.2|12091.2|12106.2|12091.2|12106.2|12091.2|2
1645621410000|2022-02-23 13:03:30|12105.7|12090.7|12106.2|12091.2|12106.2|12091.2|12105.7|12090.7|8
1645621420000|2022-02-23 13:03:40|12109.2|12094.2|12108.7|12093.7|12109.2|12094.2|12108.7|12093.7|3
1645621440000|2022-02-23 13:04:00|12109.2|12094.2|12109.2|12094.2|12109.2|12094.2|12109.2|12094.2|0
1645621450000|2022-02-23 13:04:10|12109.7|12094.7|12108.7|12093.7|12109.7|12094.7|12108.7|12093.7|1
1645621460000|2022-02-23 13:04:20|12108.2|12093.2|12108.7|12093.7|12108.7|12093.7|12108.2|12093.2|0
1645621470000|2022-02-23 13:04:30|12107.2|12092.2|12107.2|12092.2|12107.2|12092.2|12107.2|12092.2|2
1645621480000|2022-02-23 13:04:40|12106.7|12091.7|12108.2|12093.2|12108.2|12093.2|12106.7|12091.7|1
1645621490000|2022-02-23 13:04:50|12109.2|12094.2|12111.7|12096.7|12111.7|12096.7|12109.2|12094.2|4
1645621500000|2022-02-23 13:05:00|12112.7|12097.7|12110.7|12095.7|12116.2|12101.2|12110.7|12095.7|8
1645621510000|2022-02-23 13:05:10|12111.7|12096.7|12111.7|12096.7|12111.7|12096.7|12111.7|12096.7|0
1645621520000|2022-02-23 13:05:20|12111.2|12096.2|12111.2|12096.2|12111.2|12096.2|12111.2|12096.2|0
1645621550000|2022-02-23 13:05:50|12113.7|12098.7|12108.7|12093.7|12113.7|12098.7|12108.7|12093.7|9
1645621560000|2022-02-23 13:06:00|12109.7|12094.7|12108.2|12093.2|12109.7|12094.7|12108.2|12093.2|5
1645621580000|2022-02-23 13:06:20|12108.7|12093.7|12108.7|12093.7|12108.7|12093.7|12108.7|12093.7|0
1645621590000|2022-02-23 13:06:30|12108.2|12093.2|12109.7|12094.7|12109.7|12094.7|12108.2|12093.2|0
1645621600000|2022-02-23 13:06:40|12108.2|12093.2|12108.2|12093.2|12108.2|12093.2|12108.2|12093.2|1
1645621610000|2022-02-23 13:06:50|12106.2|12091.2|12108.7|12093.7|12108.7|12093.7|12106.2|12091.2|1
1645621620000|2022-02-23 13:07:00|12107.7|12092.7|12107.7|12092.7|12107.7|12092.7|12106.2|12091.2|0
1645621630000|2022-02-23 13:07:10|12106.2|12091.2|12108.2|12093.2|12108.2|12093.2|12106.2|12091.2|0
1645621660000|2022-02-23 13:07:40|12107.2|12092.2|12107.2|12092.2|12107.2|12092.2|12107.2|12092.2|0
1645621680000|2022-02-23 13:08:00|12108.7|12093.7|12113.7|12098.7|12113.7|12098.7|12108.7|12093.7|9
1645621690000|2022-02-23 13:08:10|12111.7|12096.7|12113.2|12098.2|12113.2|12098.2|12111.7|12096.7|2
1645621710000|2022-02-23 13:08:30|12109.7|12094.7|12112.7|12097.7|12113.2|12098.2|12109.7|12094.7|3
1645621720000|2022-02-23 13:08:40|12113.7|12098.7|12114.2|12099.2|12116.2|12101.2|12113.7|12098.7|2
1645621750000|2022-02-23 13:09:10|12113.2|12098.2|12114.7|12099.7|12115.7|12100.7|12113.2|12098.2|0
1645621760000|2022-02-23 13:09:20|12115.2|12100.2|12116.2|12101.2|12116.2|12101.2|12115.2|12100.2|0
1645621770000|2022-02-23 13:09:30|12117.2|12102.2|12122.2|12107.2|12123.7|12108.7|12117.2|12102.2|26
1645621780000|2022-02-23 13:09:40|12121.7|12106.7|12119.2|12104.2|12121.7|12106.7|12116.7|12101.7|3
1645621790000|2022-02-23 13:09:50|12118.7|12103.7|12112.7|12097.7|12118.7|12103.7|12112.7|12097.7|0
1645621800000|2022-02-23 13:10:00|12114.7|12099.7|12117.2|12102.2|12117.2|12102.2|12114.7|12099.7|4
1645621810000|2022-02-23 13:10:10|12116.7|12101.7|12118.7|12103.7|12118.7|12103.7|12116.7|12101.7|0
1645621820000|2022-02-23 13:10:20|12120.7|12105.7|12119.2|12104.2|12120.7|12105.7|12119.2|12104.2|2
1645621830000|2022-02-23 13:10:30|12112.8|12097.8|12112.7|12097.7|12112.8|12097.8|12112.7|12097.7|10
1645621860000|2022-02-23 13:11:00|12113.2|12098.2|12113.2|12098.2|12113.2|12098.2|12113.2|12098.2|2
1645621890000|2022-02-23 13:11:30|||||||||6
1645621900000|2022-02-23 13:11:40|12114.2|12099.2|12111.7|12096.7|12114.2|12099.2|12111.7|12096.7|2
1645621920000|2022-02-23 13:12:00|12108.2|12093.2|12099.2|12084.2|12108.7|12093.7|12099.2|12084.2|21
1645621930000|2022-02-23 13:12:10|12099.7|12084.7|12101.2|12086.2|12101.2|12086.2|12098.7|12083.7|0
1645621940000|2022-02-23 13:12:20|12100.7|12085.7|12096.7|12081.7|12100.7|12085.7|12096.7|12081.7|1
1645621950000|2022-02-23 13:12:30|12098.7|12083.7|12098.7|12083.7|12099.2|12084.2|12097.2|12082.2|4
1645621960000|2022-02-23 13:12:40|12097.7|12082.7|12097.2|12082.2|12097.7|12082.7|12096.7|12081.7|2
1645621980000|2022-02-23 13:13:00|12099.2|12084.2|12099.2|12084.2|12099.2|12084.2|12099.2|12084.2|2
1645621990000|2022-02-23 13:13:10|12098.7|12083.7|12098.7|12083.7|12098.7|12083.7|12098.7|12083.7|1
1645622020000|2022-02-23 13:13:40|12098.2|12083.2|12098.2|12083.2|12098.2|12083.2|12097.2|12082.2|0
1645622040000|2022-02-23 13:14:00|12098.7|12083.7|12098.7|12083.7|12098.7|12083.7|12098.7|12083.7|0
1645622060000|2022-02-23 13:14:20|12097.2|12082.2|12096.2|12081.2|12098.2|12083.2|12095.7|12080.7|4
1645622070000|2022-02-23 13:14:30|12096.7|12081.7|12096.7|12081.7|12096.7|12081.7|12096.7|12081.7|0
1645622090000|2022-02-23 13:14:50|12097.2|12082.2|12097.2|12082.2|12097.2|12082.2|12097.2|12082.2|0
1645622100000|2022-02-23 13:15:00|12099.2|12084.2|12103.2|12088.2|12103.2|12088.2|12099.2|12084.2|6
1645622110000|2022-02-23 13:15:10|12105.2|12090.2|12105.2|12090.2|12105.2|12090.2|12105.2|12090.2|3
1645622120000|2022-02-23 13:15:20|12104.7|12089.7|12104.2|12089.2|12104.7|12089.7|12102.7|12087.7|1
1645622130000|2022-02-23 13:15:30|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|0
1645622140000|2022-02-23 13:15:40|12101.2|12086.2|12101.7|12086.7|12101.7|12086.7|12101.2|12086.2|6
1645622150000|2022-02-23 13:15:50|12098.7|12083.7|12099.7|12084.7|12099.7|12084.7|12097.7|12082.7|1
1645622160000|2022-02-23 13:16:00|12100.7|12085.7|12098.2|12083.2|12102.7|12087.7|12098.2|12083.2|7
1645622170000|2022-02-23 13:16:10|12099.2|12084.2|12099.2|12084.2|12099.7|12084.7|12098.7|12083.7|0
1645622180000|2022-02-23 13:16:20|12100.2|12085.2|12099.2|12084.2|12100.2|12085.2|12099.2|12084.2|1
1645622210000|2022-02-23 13:16:50|12099.7|12084.7|12099.2|12084.2|12100.2|12085.2|12099.2|12084.2|0
1645622220000|2022-02-23 13:17:00|12099.7|12084.7|12099.7|12084.7|12099.7|12084.7|12099.7|12084.7|5
1645622260000|2022-02-23 13:17:40|12099.2|12084.2|12097.7|12082.7|12099.2|12084.2|12097.7|12082.7|3
1645622280000|2022-02-23 13:18:00|12098.7|12083.7|12098.7|12083.7|12098.7|12083.7|12098.7|12083.7|1
1645622290000|2022-02-23 13:18:10|12098.2|12083.2|12097.7|12082.7|12098.7|12083.7|12097.7|12082.7|0
1645622300000|2022-02-23 13:18:20|12095.7|12080.7|12095.2|12080.2|12095.7|12080.7|12095.2|12080.2|2
1645622320000|2022-02-23 13:18:40|||||||||9
1645622330000|2022-02-23 13:18:50|12094.7|12079.7|12096.7|12081.7|12096.7|12081.7|12094.2|12079.2|3
1645622360000|2022-02-23 13:19:20|12097.2|12082.2|12098.2|12083.2|12098.2|12083.2|12097.2|12082.2|0
1645622370000|2022-02-23 13:19:30|12097.7|12082.7|12097.7|12082.7|12097.7|12082.7|12097.7|12082.7|2
1645622390000|2022-02-23 13:19:50|||||||||1
1645622400000|2022-02-23 13:20:00|12097.2|12082.2|12097.7|12082.7|12097.7|12082.7|12097.2|12082.2|1
1645622410000|2022-02-23 13:20:10|12096.7|12081.7|12099.2|12084.2|12099.2|12084.2|12096.2|12081.2|4
1645622420000|2022-02-23 13:20:20|12097.7|12082.7|12097.2|12082.2|12097.7|12082.7|12097.2|12082.2|0
1645622450000|2022-02-23 13:20:50|12096.7|12081.7|12096.7|12081.7|12096.7|12081.7|12096.7|12081.7|0
1645622460000|2022-02-23 13:21:00|12099.7|12084.7|12102.7|12087.7|12102.7|12087.7|12099.7|12084.7|7
1645622470000|2022-02-23 13:21:10|12101.7|12086.7|12100.7|12085.7|12101.7|12086.7|12098.7|12083.7|4
1645622480000|2022-02-23 13:21:20|12099.7|12084.7|12100.2|12085.2|12100.2|12085.2|12099.7|12084.7|0
1645622500000|2022-02-23 13:21:40|12099.7|12084.7|12099.7|12084.7|12099.7|12084.7|12099.7|12084.7|0
1645622510000|2022-02-23 13:21:50|12097.2|12082.2|12094.7|12079.7|12098.2|12083.2|12094.7|12079.7|4
1645622520000|2022-02-23 13:22:00|12095.2|12080.2|12093.7|12078.7|12095.2|12080.2|12093.7|12078.7|1
1645622530000|2022-02-23 13:22:10|12094.2|12079.2|12094.2|12079.2|12094.2|12079.2|12093.7|12078.7|1
1645622580000|2022-02-23 13:23:00|12097.2|12082.2|12098.7|12083.7|12098.7|12083.7|12097.2|12082.2|1
1645622590000|2022-02-23 13:23:10|12099.2|12084.2|12098.2|12083.2|12099.2|12084.2|12098.2|12083.2|0
1645622620000|2022-02-23 13:23:40|12102.2|12087.2|12102.2|12087.2|12102.2|12087.2|12102.2|12087.2|1
1645622630000|2022-02-23 13:23:50|||||||||1
1645622660000|2022-02-23 13:24:20|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|12103.2|12088.2|2
1645622670000|2022-02-23 13:24:30|12103.1|12088.1|12096.7|12081.7|12103.1|12088.1|12096.7|12081.7|4
1645622680000|2022-02-23 13:24:40|12095.7|12080.7|12098.7|12083.7|12101.2|12086.2|12095.7|12080.7|4
1645622710000|2022-02-23 13:25:10|12098.2|12083.2|12097.2|12082.2|12098.2|12083.2|12097.2|12082.2|0
1645622730000|2022-02-23 13:25:30|12095.7|12080.7|12095.2|12080.2|12095.7|12080.7|12095.2|12080.2|0
1645622740000|2022-02-23 13:25:40|12097.2|12082.2|12098.2|12083.2|12098.2|12083.2|12097.2|12082.2|1
1645622750000|2022-02-23 13:25:50|12098.7|12083.7|12098.7|12083.7|12099.2|12084.2|12098.2|12083.2|0
1645622760000|2022-02-23 13:26:00|12100.7|12085.7|12102.2|12087.2|12102.2|12087.2|12100.7|12085.7|5
1645622770000|2022-02-23 13:26:10|12101.2|12086.2|12098.2|12083.2|12101.2|12086.2|12098.2|12083.2|2
1645622800000|2022-02-23 13:26:40|12096.7|12081.7|12096.2|12081.2|12096.7|12081.7|12096.2|12081.2|0
1645622820000|2022-02-23 13:27:00|12094.7|12079.7|12100.7|12085.7|12100.7|12085.7|12094.7|12079.7|5
1645622840000|2022-02-23 13:27:20|12097.2|12082.2|12097.2|12082.2|12097.2|12082.2|12097.2|12082.2|1
1645622850000|2022-02-23 13:27:30|12098.7|12083.7|12098.7|12083.7|12100.2|12085.2|12098.7|12083.7|1
1645622860000|2022-02-23 13:27:40|12097.7|12082.7|12096.7|12081.7|12099.2|12084.2|12096.7|12081.7|0
1645622870000|2022-02-23 13:27:50|12096.2|12081.2|12096.2|12081.2|12096.2|12081.2|12096.2|12081.2|0
1645622900000|2022-02-23 13:28:20|12095.2|12080.2|12095.2|12080.2|12095.2|12080.2|12095.2|12080.2|0
1645622930000|2022-02-23 13:28:50|12094.2|12079.2|12094.2|12079.2|12094.2|12079.2|12094.2|12079.2|1
1645622940000|2022-02-23 13:29:00|12094.7|12079.7|12094.7|12079.7|12094.7|12079.7|12094.7|12079.7|0
1645622950000|2022-02-23 13:29:10|12094.2|12079.2|12094.2|12079.2|12095.2|12080.2|12094.2|12079.2|1
1645622980000|2022-02-23 13:29:40|12093.2|12078.2|12093.2|12078.2|12093.2|12078.2|12092.7|12077.7|1
1645622990000|2022-02-23 13:29:50|12092.7|12077.7|12094.6|12079.6|12094.6|12079.6|12091.7|12076.7|2
1645623000000|2022-02-23 13:30:00|12094.7|12079.7|12093.2|12078.2|12095.2|12080.2|12093.2|12078.2|0
1645623030000|2022-02-23 13:30:30|12093.7|12078.7|12093.7|12078.7|12093.7|12078.7|12093.7|12078.7|0
1645623040000|2022-02-23 13:30:40|12093.2|12078.2|12092.7|12077.7|12093.2|12078.2|12092.7|12077.7|1
1645623050000|2022-02-23 13:30:50|12093.2|12078.2|12093.2|12078.2|12093.2|12078.2|12093.2|12078.2|1
1645623060000|2022-02-23 13:31:00|12094.2|12079.2|12092.7|12077.7|12094.2|12079.2|12092.2|12077.2|9
1645623070000|2022-02-23 13:31:10|12092.2|12077.2|12088.7|12073.7|12092.2|12077.2|12088.7|12073.7|10
1645623080000|2022-02-23 13:31:20|12088.2|12073.2|12086.2|12071.2|12088.2|12073.2|12084.2|12069.2|2
1645623100000|2022-02-23 13:31:40|12082.7|12067.7|12082.7|12067.7|12082.7|12067.7|12082.7|12067.7|1
1645623110000|2022-02-23 13:31:50|12083.2|12068.2|12083.2|12068.2|12083.7|12068.7|12083.2|12068.2|0
1645623120000|2022-02-23 13:32:00|12083.7|12068.7|12085.2|12070.2|12086.7|12071.7|12083.7|12068.7|2
1645623130000|2022-02-23 13:32:10|12085.7|12070.7|12084.2|12069.2|12085.7|12070.7|12084.2|12069.2|0
1645623150000|2022-02-23 13:32:30|12084.7|12069.7|12084.7|12069.7|12084.7|12069.7|12084.7|12069.7|0
1645623160000|2022-02-23 13:32:40|12085.2|12070.2|12086.7|12071.7|12086.7|12071.7|12085.2|12070.2|1
1645623170000|2022-02-23 13:32:50|12088.2|12073.2|12089.7|12074.7|12089.7|12074.7|12088.2|12073.2|1
1645623180000|2022-02-23 13:33:00|12090.7|12075.7|12093.2|12078.2|12093.2|12078.2|12089.2|12074.2|5
1645623190000|2022-02-23 13:33:10|12092.2|12077.2|12093.2|12078.2|12093.2|12078.2|12092.2|12077.2|5
1645623200000|2022-02-23 13:33:20|12092.7|12077.7|12095.2|12080.2|12095.2|12080.2|12091.7|12076.7|2
1645623210000|2022-02-23 13:33:30|12094.7|12079.7|12097.6|12082.6|12097.6|12082.6|12094.7|12079.7|10
1645623220000|2022-02-23 13:33:40|12098.6|12083.6|12097.6|12082.6|12098.6|12083.6|12097.6|12082.6|0
1645623230000|2022-02-23 13:33:50|12097.1|12082.1|12098.1|12083.1|12098.1|12083.1|12095.1|12080.1|2
1645623250000|2022-02-23 13:34:10|12096.6|12081.6|12096.6|12081.6|12096.6|12081.6|12096.6|12081.6|0
1645623260000|2022-02-23 13:34:20|12096.1|12081.1|12098.2|12083.2|12098.2|12083.2|12096.1|12081.1|0
1645623280000|2022-02-23 13:34:40|12097.7|12082.7|12094.7|12079.7|12097.7|12082.7|12094.2|12079.2|1
1645623290000|2022-02-23 13:34:50|12094.2|12079.2|12094.2|12079.2|12094.2|12079.2|12094.2|12079.2|0
1645623300000|2022-02-23 13:35:00|12094.1|12079.1|12094.7|12079.7|12096.2|12081.2|12093.7|12078.7|1
1645623310000|2022-02-23 13:35:10|12094.2|12079.2|12094.2|12079.2|12094.7|12079.7|12093.7|12078.7|0
1645623320000|2022-02-23 13:35:20|12093.7|12078.7|12093.7|12078.7|12093.7|12078.7|12093.7|12078.7|0
1645623350000|2022-02-23 13:35:50|12094.2|12079.2|12097.1|12082.1|12097.2|12082.2|12093.7|12078.7|4
1645623360000|2022-02-23 13:36:00|12097.2|12082.2|12097.2|12082.2|12097.2|12082.2|12097.2|12082.2|0
1645623370000|2022-02-23 13:36:10|12097.1|12082.1|12097.6|12082.6|12097.6|12082.6|12096.6|12081.6|0
1645623410000|2022-02-23 13:36:50|12097.1|12082.1|12096.6|12081.6|12097.1|12082.1|12095.6|12080.6|2
1645623420000|2022-02-23 13:37:00|12095.2|12080.2|12094.2|12079.2|12095.2|12080.2|12092.7|12077.7|8
1645623430000|2022-02-23 13:37:10|12094.1|12079.1|12092.6|12077.6|12094.6|12079.6|12092.6|12077.6|0
1645623440000|2022-02-23 13:37:20|12093.1|12078.1|12092.6|12077.6|12093.1|12078.1|12092.6|12077.6|1
1645623450000|2022-02-23 13:37:30|12093.1|12078.1|12093.1|12078.1|12093.1|12078.1|12092.6|12077.6|0
1645623470000|2022-02-23 13:37:50|12093.2|12078.2|12096.1|12081.1|12096.1|12081.1|12093.2|12078.2|3
1645623480000|2022-02-23 13:38:00|12096.2|12081.2|12097.6|12082.6|12097.6|12082.6|12096.2|12081.2|1
1645623490000|2022-02-23 13:38:10|12098.1|12083.1|12098.1|12083.1|12098.1|12083.1|12098.1|12083.1|0
1645623530000|2022-02-23 13:38:50|||||||||1
1645623550000|2022-02-23 13:39:10|12102.7|12087.7|12102.6|12087.6|12102.7|12087.7|12102.6|12087.6|11
1645623580000|2022-02-23 13:39:40|12102.7|12087.7|12103.1|12088.1|12103.1|12088.1|12102.7|12087.7|26
1645623590000|2022-02-23 13:39:50|12103.2|12088.2|12102.7|12087.7|12104.2|12089.2|12102.7|12087.7|4
1645623600000|2022-02-23 13:40:00|12101.7|12086.7|12102.6|12087.6|12102.6|12087.6|12101.7|12086.7|3
1645623610000|2022-02-23 13:40:10|12101.7|12086.7|12102.1|12087.1|12102.1|12087.1|12101.2|12086.2|0
1645623620000|2022-02-23 13:40:20|12101.2|12086.2|12101.1|12086.1|12101.2|12086.2|12101.1|12086.1|0
1645623640000|2022-02-23 13:40:40|12102.6|12087.6|12101.7|12086.7|12102.6|12087.6|12101.1|12086.1|5
1645623650000|2022-02-23 13:40:50|12102.1|12087.1|12102.1|12087.1|12102.1|12087.1|12101.1|12086.1|0
1645623660000|2022-02-23 13:41:00|12100.2|12085.2|12101.6|12086.6|12102.1|12087.1|12097.2|12082.2|8
1645623700000|2022-02-23 13:41:40|12101.1|12086.1|12102.6|12087.6|12102.6|12087.6|12101.1|12086.1|0
1645623740000|2022-02-23 13:42:20|12103.1|12088.1|12106.1|12091.1|12107.6|12092.6|12103.1|12088.1|10
1645623750000|2022-02-23 13:42:30|12106.6|12091.6|12107.1|12092.1|12107.1|12092.1|12106.1|12091.1|0
1645623760000|2022-02-23 13:42:40|12106.6|12091.6|12106.6|12091.6|12106.6|12091.6|12106.1|12091.1|1
1645623790000|2022-02-23 13:43:10|12107.1|12092.1|12110.1|12095.1|12110.1|12095.1|12107.1|12092.1|1
1645623800000|2022-02-23 13:43:20|12110.6|12095.6|12110.6|12095.6|12110.6|12095.6|12110.6|12095.6|1
1645623810000|2022-02-23 13:43:30|12110.1|12095.1|12110.1|12095.1|12110.1|12095.1|12110.1|12095.1|0
1645623820000|2022-02-23 13:43:40|12110.6|12095.6|12110.1|12095.1|12111.1|12096.1|12110.1|12095.1|0
1645623830000|2022-02-23 13:43:50|12109.1|12094.1|12109.1|12094.1|12109.6|12094.6|12109.1|12094.1|1
1645623840000|2022-02-23 13:44:00|||||||||1
1645623850000|2022-02-23 13:44:10|12109.6|12094.6|12109.6|12094.6|12109.6|12094.6|12109.6|12094.6|0
1645623870000|2022-02-23 13:44:30|12108.6|12093.6|12108.6|12093.6|12108.6|12093.6|12108.6|12093.6|1
1645623890000|2022-02-23 13:44:50|12106.1|12091.1|12103.1|12088.1|12106.1|12091.1|12103.1|12088.1|2
1645623900000|2022-02-23 13:45:00|12104.1|12089.1|12103.6|12088.6|12104.1|12089.1|12103.6|12088.6|1
1645623910000|2022-02-23 13:45:10|12099.6|12084.6|12101.1|12086.1|12101.1|12086.1|12098.1|12083.1|6
1645623960000|2022-02-23 13:46:00|12101.6|12086.6|12105.1|12090.1|12105.1|12090.1|12101.6|12086.6|2
1645623970000|2022-02-23 13:46:10|12106.1|12091.1|12106.6|12091.6|12106.6|12091.6|12106.1|12091.1|0
1645623980000|2022-02-23 13:46:20|12107.6|12092.6|12107.6|12092.6|12108.1|12093.1|12107.6|12092.6|3
1645624000000|2022-02-23 13:46:40|12108.1|12093.1|12107.6|12092.6|12108.1|12093.1|12107.6|12092.6|0
1645624010000|2022-02-23 13:46:50|12105.1|12090.1|12106.1|12091.1|12106.1|12091.1|12105.1|12090.1|2
1645624020000|2022-02-23 13:47:00|12107.1|12092.1|12107.1|12092.1|12107.1|12092.1|12107.1|12092.1|0
1645624040000|2022-02-23 13:47:20|12107.6|12092.6|12107.1|12092.1|12107.6|12092.6|12107.1|12092.1|0
1645624050000|2022-02-23 13:47:30|12106.6|12091.6|12106.1|12091.1|12106.6|12091.6|12106.1|12091.1|3
1645624070000|2022-02-23 13:47:50|12106.6|12091.6|12106.6|12091.6|12106.6|12091.6|12106.6|12091.6|0
1645624080000|2022-02-23 13:48:00|12107.1|12092.1|12110.6|12095.6|12111.1|12096.1|12107.1|12092.1|3
1645624090000|2022-02-23 13:48:10|12111.1|12096.1|12113.1|12098.1|12113.1|12098.1|12110.6|12095.6|2
1645624100000|2022-02-23 13:48:20|12112.6|12097.6|12111.1|12096.1|12112.6|12097.6|12111.1|12096.1|2
1645624120000|2022-02-23 13:48:40|12110.6|12095.6|12110.6|12095.6|12110.6|12095.6|12110.6|12095.6|0
1645624130000|2022-02-23 13:48:50|12110.1|12095.1|12110.1|12095.1|12110.1|12095.1|12110.1|12095.1|0
1645624140000|2022-02-23 13:49:00|12109.6|12094.6|12109.6|12094.6|12109.6|12094.6|12109.6|12094.6|0
1645624160000|2022-02-23 13:49:20|12110.6|12095.6|12110.6|12095.6|12110.6|12095.6|12110.6|12095.6|1
1645624180000|2022-02-23 13:49:40|12112.1|12097.1|12111.1|12096.1|12113.1|12098.1|12110.6|12095.6|1
1645624210000|2022-02-23 13:50:10|12110.6|12095.6|12110.1|12095.1|12110.6|12095.6|12110.1|12095.1|0
1645624230000|2022-02-23 13:50:30|12109.6|12094.6|12112.1|12097.1|12112.1|12097.1|12109.6|12094.6|2
1645624250000|2022-02-23 13:50:50|12114.1|12099.1|12115.6|12100.6|12115.6|12100.6|12114.1|12099.1|1
1645624260000|2022-02-23 13:51:00|12116.6|12101.6|12117.1|12102.1|12117.1|12102.1|12116.6|12101.6|0
1645624290000|2022-02-23 13:51:30|12116.6|12101.6|12116.6|12101.6|12116.6|12101.6|12116.6|12101.6|0
1645624300000|2022-02-23 13:51:40|12116.1|12101.1|12116.1|12101.1|12116.1|12101.1|12116.1|12101.1|0
1645624310000|2022-02-23 13:51:50|12112.6|12097.6|12112.6|12097.6|12112.6|12097.6|12111.6|12096.6|2
1645624320000|2022-02-23 13:52:00|12115.1|12100.1|12115.1|12100.1|12115.6|12100.6|12115.1|12100.1|0
1645624330000|2022-02-23 13:52:10|12117.1|12102.1|12117.1|12102.1|12117.1|12102.1|12117.1|12102.1|0
1645624340000|2022-02-23 13:52:20|12118.1|12103.1|12121.1|12106.1|12121.1|12106.1|12118.1|12103.1|0
1645624360000|2022-02-23 13:52:40|12120.6|12105.6|12120.6|12105.6|12120.6|12105.6|12120.6|12105.6|0
1645624370000|2022-02-23 13:52:50|||||||||1
1645624380000|2022-02-23 13:53:00|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|0
1645624390000|2022-02-23 13:53:10|12121.6|12106.6|12121.6|12106.6|12121.6|12106.6|12121.6|12106.6|2
1645624400000|2022-02-23 13:53:20|12122.1|12107.1|12122.1|12107.1|12122.1|12107.1|12122.1|12107.1|1
1645624420000|2022-02-23 13:53:40|||||||||1
1645624430000|2022-02-23 13:53:50|12122.6|12107.6|12122.6|12107.6|12122.6|12107.6|12122.6|12107.6|1
1645624440000|2022-02-23 13:54:00|12123.6|12108.6|12143.6|12128.6|12145.6|12130.6|12123.6|12108.6|31
1645624450000|2022-02-23 13:54:10|12143.1|12128.1|12139.6|12124.6|12143.1|12128.1|12139.6|12124.6|9
1645624470000|2022-02-23 13:54:30|12140.6|12125.6|12140.6|12125.6|12140.6|12125.6|12140.6|12125.6|0
1645624490000|2022-02-23 13:54:50|12140.1|12125.1|12140.6|12125.6|12140.6|12125.6|12140.1|12125.1|0
1645624500000|2022-02-23 13:55:00|12138.6|12123.6|12137.6|12122.6|12138.6|12123.6|12136.6|12121.6|4
1645624520000|2022-02-23 13:55:20|12139.1|12124.1|12140.1|12125.1|12140.1|12125.1|12139.1|12124.1|2
1645624530000|2022-02-23 13:55:30|12138.6|12123.6|12140.1|12125.1|12140.1|12125.1|12138.1|12123.1|2
1645624540000|2022-02-23 13:55:40|12139.1|12124.1|12139.1|12124.1|12139.1|12124.1|12139.1|12124.1|0
1645624550000|2022-02-23 13:55:50|12137.6|12122.6|12137.6|12122.6|12138.1|12123.1|12137.6|12122.6|1
1645624560000|2022-02-23 13:56:00|12138.1|12123.1|12142.6|12127.6|12142.6|12127.6|12138.1|12123.1|14
1645624620000|2022-02-23 13:57:00|12144.1|12129.1|12141.6|12126.6|12144.1|12129.1|12140.1|12125.1|4
1645624650000|2022-02-23 13:57:30|||||||||1
1645624660000|2022-02-23 13:57:40|||||||||2
1645624670000|2022-02-23 13:57:50|12140.6|12125.6|12140.1|12125.1|12140.6|12125.6|12140.1|12125.1|1
1645624680000|2022-02-23 13:58:00|12139.1|12124.1|12139.1|12124.1|12139.1|12124.1|12139.1|12124.1|2
1645624690000|2022-02-23 13:58:10|12139.6|12124.6|12139.6|12124.6|12139.6|12124.6|12139.6|12124.6|0
1645624700000|2022-02-23 13:58:20|12140.1|12125.1|12140.1|12125.1|12140.1|12125.1|12140.1|12125.1|0
1645624710000|2022-02-23 13:58:30|12139.1|12124.1|12137.1|12122.1|12140.1|12125.1|12137.1|12122.1|5
1645624730000|2022-02-23 13:58:50|12132.6|12117.6|12132.6|12117.6|12132.6|12117.6|12132.1|12117.1|1
1645624740000|2022-02-23 13:59:00|12130.1|12115.1|12123.1|12108.1|12130.1|12115.1|12122.6|12107.6|13
1645624750000|2022-02-23 13:59:10|12122.6|12107.6|12122.6|12107.6|12123.1|12108.1|12122.6|12107.6|2
1645624770000|2022-02-23 13:59:30|12118.1|12103.1|12118.1|12103.1|12118.1|12103.1|12117.6|12102.6|2
1645624800000|2022-02-23 14:00:00|12115.1|12100.1|12125.6|12110.6|12128.1|12113.1|12114.1|12099.1|11
1645624810000|2022-02-23 14:00:10|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|12123.6|12108.6|1
1645624820000|2022-02-23 14:00:20|12123.6|12108.6|12122.6|12107.6|12123.6|12108.6|12122.6|12107.6|14
1645624840000|2022-02-23 14:00:40|12122.1|12107.1|12121.1|12106.1|12122.1|12107.1|12121.1|12106.1|1
1645624850000|2022-02-23 14:00:50|12121.6|12106.6|12122.6|12107.6|12122.6|12107.6|12121.6|12106.6|0
1645624860000|2022-02-23 14:01:00|12119.6|12104.6|12122.1|12107.1|12122.1|12107.1|12116.6|12101.6|5
1645624870000|2022-02-23 14:01:10|12121.6|12106.6|12121.1|12106.1|12121.6|12106.6|12121.1|12106.1|0
1645624890000|2022-02-23 14:01:30|12122.1|12107.1|12121.1|12106.1|12122.1|12107.1|12121.1|12106.1|0
1645624910000|2022-02-23 14:01:50|12120.1|12105.1|12120.1|12105.1|12120.1|12105.1|12120.1|12105.1|1
1645624920000|2022-02-23 14:02:00|12119.1|12104.1|12118.6|12103.6|12119.1|12104.1|12118.6|12103.6|1
1645624930000|2022-02-23 14:02:10|12117.6|12102.6|12115.6|12100.6|12117.6|12102.6|12115.6|12100.6|1
1645624940000|2022-02-23 14:02:20|12117.1|12102.1|12117.1|12102.1|12117.1|12102.1|12117.1|12102.1|2
1645624950000|2022-02-23 14:02:30|12117.6|12102.6|12117.6|12102.6|12117.6|12102.6|12117.6|12102.6|0
1645624970000|2022-02-23 14:02:50|12114.1|12099.1|12115.1|12100.1|12115.1|12100.1|12110.6|12095.6|29
1645624980000|2022-02-23 14:03:00|12114.6|12099.6|12115.1|12100.1|12115.1|12100.1|12114.1|12099.1|0
1645624990000|2022-02-23 14:03:10|12115.6|12100.6|12112.6|12097.6|12115.6|12100.6|12112.6|12097.6|3
1645625000000|2022-02-23 14:03:20|12112.1|12097.1|12118.1|12103.1|12118.1|12103.1|12112.1|12097.1|1
1645625010000|2022-02-23 14:03:30|12123.6|12108.6|12122.6|12107.6|12123.6|12108.6|12121.6|12106.6|5
1645625020000|2022-02-23 14:03:40|12124.1|12109.1|12123.1|12108.1|12124.1|12109.1|12123.1|12108.1|0
1645625030000|2022-02-23 14:03:50|12124.6|12109.6|12125.1|12110.1|12125.1|12110.1|12124.6|12109.6|1
1645625040000|2022-02-23 14:04:00|12123.1|12108.1|12125.1|12110.1|12125.1|12110.1|12123.1|12108.1|2
1645625050000|2022-02-23 14:04:10|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|0
1645625060000|2022-02-23 14:04:20|12122.6|12107.6|12122.1|12107.1|12122.6|12107.6|12122.1|12107.1|0
1645625070000|2022-02-23 14:04:30|12122|12107|12117.6|12102.6|12122|12107|12117.6|12102.6|1
1645625080000|2022-02-23 14:04:40|12112.6|12097.6|12112.6|12097.6|12112.6|12097.6|12112.6|12097.6|15
1645625100000|2022-02-23 14:05:00|||||||||1
1645625110000|2022-02-23 14:05:10|12108.6|12093.6|12107.1|12092.1|12108.6|12093.6|12107.1|12092.1|12
1645625120000|2022-02-23 14:05:20|12103.1|12088.1|12107.1|12092.1|12107.1|12092.1|12103.1|12088.1|26
1645625130000|2022-02-23 14:05:30|12111.1|12096.1|12111.1|12096.1|12111.1|12096.1|12111.1|12096.1|1
1645625140000|2022-02-23 14:05:40|12109.1|12094.1|12109.1|12094.1|12109.1|12094.1|12107.6|12092.6|0
1645625150000|2022-02-23 14:05:50|12107.6|12092.6|12107.1|12092.1|12107.6|12092.6|12107.1|12092.1|0
1645625160000|2022-02-23 14:06:00|12104.1|12089.1|12104.6|12089.6|12104.6|12089.6|12104.1|12089.1|1
1645625180000|2022-02-23 14:06:20|12108.1|12093.1|12108.1|12093.1|12108.1|12093.1|12108.1|12093.1|1
1645625200000|2022-02-23 14:06:40|||||||||1
1645625210000|2022-02-23 14:06:50|12110.6|12095.6|12109.1|12094.1|12110.6|12095.6|12109.1|12094.1|3
1645625220000|2022-02-23 14:07:00|12108.1|12093.1|12105.6|12090.6|12108.1|12093.1|12105.1|12090.1|1
1645625230000|2022-02-23 14:07:10|12105.1|12090.1|12105.6|12090.6|12105.6|12090.6|12104.1|12089.1|0
1645625240000|2022-02-23 14:07:20|12105.1|12090.1|12104.1|12089.1|12105.1|12090.1|12104.1|12089.1|0
1645625260000|2022-02-23 14:07:40|12103.1|12088.1|12099.1|12084.1|12103.1|12088.1|12099.1|12084.1|1
1645625270000|2022-02-23 14:07:50|12099.6|12084.6|12101.6|12086.6|12101.6|12086.6|12099.6|12084.6|1
1645625280000|2022-02-23 14:08:00|12102.1|12087.1|12097.1|12082.1|12102.1|12087.1|12097.1|12082.1|1
1645625290000|2022-02-23 14:08:10|12097.6|12082.6|12096.6|12081.6|12097.6|12082.6|12096.6|12081.6|0
1645625300000|2022-02-23 14:08:20|12095.6|12080.6|12096.1|12081.1|12096.6|12081.6|12095.6|12080.6|0
1645625310000|2022-02-23 14:08:30|12097.1|12082.1|12095.6|12080.6|12097.1|12082.1|12095.6|12080.6|0
1645625330000|2022-02-23 14:08:50|12094.6|12079.6|12094.1|12079.1|12094.6|12079.6|12094.1|12079.1|0
1645625340000|2022-02-23 14:09:00|12092.6|12077.6|12094.1|12079.1|12094.1|12079.1|12092.6|12077.6|1
1645625350000|2022-02-23 14:09:10|12094.6|12079.6|12095.6|12080.6|12095.6|12080.6|12093.1|12078.1|5
1645625360000|2022-02-23 14:09:20|12095.1|12080.1|12095.1|12080.1|12095.1|12080.1|12095.1|12080.1|0
1645625370000|2022-02-23 14:09:30|||||||||1
1645625410000|2022-02-23 14:10:10|12098|12083|12098.1|12083.1|12098.1|12083.1|12098|12083|0
1645625420000|2022-02-23 14:10:20|12096.6|12081.6|12095.1|12080.1|12096.6|12081.6|12095.1|12080.1|0
1645625440000|2022-02-23 14:10:40|12095.6|12080.6|12096.1|12081.1|12096.1|12081.1|12095.1|12080.1|0
1645625460000|2022-02-23 14:11:00|12095.6|12080.6|12094.1|12079.1|12095.6|12080.6|12094.1|12079.1|4
1645625480000|2022-02-23 14:11:20|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|0
1645625500000|2022-02-23 14:11:40|12093.5|12078.5|12092.1|12077.1|12093.5|12078.5|12092.1|12077.1|1
1645625510000|2022-02-23 14:11:50|12091.1|12076.1|12092.1|12077.1|12092.1|12077.1|12091.1|12076.1|10
1645625520000|2022-02-23 14:12:00|12092.6|12077.6|12092.6|12077.6|12092.6|12077.6|12092.6|12077.6|1
1645625530000|2022-02-23 14:12:10|12092.1|12077.1|12092.6|12077.6|12092.6|12077.6|12092.1|12077.1|0
1645625550000|2022-02-23 14:12:30|12094.1|12079.1|12094.6|12079.6|12094.6|12079.6|12094.1|12079.1|1
1645625580000|2022-02-23 14:13:00|12092.6|12077.6|12094.1|12079.1|12094.1|12079.1|12092.6|12077.6|1
1645625590000|2022-02-23 14:13:10|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|12093.6|12078.6|0
1645625600000|2022-02-23 14:13:20|12093.1|12078.1|12093.1|12078.1|12093.1|12078.1|12093.1|12078.1|0
1645625620000|2022-02-23 14:13:40|12091.6|12076.6|12091.6|12076.6|12091.6|12076.6|12091.6|12076.6|1
1645625630000|2022-02-23 14:13:50|12091.1|12076.1|12092.1|12077.1|12092.1|12077.1|12090.6|12075.6|1
1645625640000|2022-02-23 14:14:00|12094|12079|12092.6|12077.6|12094.1|12079.1|12092.6|12077.6|1
1645625650000|2022-02-23 14:14:10|12091.6|12076.6|12094|12079|12094|12079|12091.6|12076.6|1
1645625670000|2022-02-23 14:14:30|12094.1|12079.1|12094.1|12079.1|12094.1|12079.1|12094.1|12079.1|0
1645625680000|2022-02-23 14:14:40|12093.6|12078.6|12094.1|12079.1|12094.1|12079.1|12093.6|12078.6|0
1645625700000|2022-02-23 14:15:00|12094|12079|12094|12079|12094|12079|12094|12079|0
1645625720000|2022-02-23 14:15:20|12093.1|12078.1|12095|12080|12095|12080|12093|12078|1
1645625730000|2022-02-23 14:15:30|12095.5|12080.5|12096|12081|12096|12081|12095|12080|0
1645625770000|2022-02-23 14:16:10|12095.5|12080.5|12095|12080|12095.5|12080.5|12095|12080|0
1645625810000|2022-02-23 14:16:50|12094.5|12079.5|12094.5|12079.5|12094.5|12079.5|12094.5|12079.5|0
1645625820000|2022-02-23 14:17:00|||||||||1
1645625840000|2022-02-23 14:17:20|12094.6|12079.6|12098.5|12083.5|12098.5|12083.5|12094.6|12079.6|4
1645625850000|2022-02-23 14:17:30|12099|12084|12097|12082|12099|12084|12095.6|12080.6|1
1645625860000|2022-02-23 14:17:40|12096.5|12081.5|12098|12083|12098|12083|12096.5|12081.5|0
1645625870000|2022-02-23 14:17:50|12099.5|12084.5|12101.5|12086.5|12101.5|12086.5|12099.5|12084.5|1
1645625880000|2022-02-23 14:18:00|12101|12086|12101.5|12086.5|12101.5|12086.5|12101|12086|0
1645625890000|2022-02-23 14:18:10|12100|12085|12101.5|12086.5|12101.5|12086.5|12100|12085|1
1645625900000|2022-02-23 14:18:20|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|1
1645625910000|2022-02-23 14:18:30|12103|12088|12102.5|12087.5|12103|12088|12102.5|12087.5|3
1645625920000|2022-02-23 14:18:40|12103|12088|12103.5|12088.5|12103.5|12088.5|12103|12088|0
1645625930000|2022-02-23 14:18:50|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|1
1645625940000|2022-02-23 14:19:00|12102|12087|12102|12087|12102|12087|12102|12087|0
1645625950000|2022-02-23 14:19:10|||||||||1
1645625970000|2022-02-23 14:19:30|12100|12085|12100|12085|12100|12085|12100|12085|1
1645625980000|2022-02-23 14:19:40|12098.5|12083.5|12102.5|12087.5|12103|12088|12097|12082|11
1645626000000|2022-02-23 14:20:00|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|3
1645626010000|2022-02-23 14:20:10|12103|12088|12103|12088|12103|12088|12103|12088|2
1645626020000|2022-02-23 14:20:20|12099|12084|12099|12084|12100|12085|12098.5|12083.5|2
1645626030000|2022-02-23 14:20:30|12099.5|12084.5|12098.5|12083.5|12100|12085|12098.5|12083.5|0
1645626040000|2022-02-23 14:20:40|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|1
1645626050000|2022-02-23 14:20:50|12101|12086|12103|12088|12103|12088|12101|12086|1
1645626060000|2022-02-23 14:21:00|12102.5|12087.5|12103.5|12088.5|12104|12089|12102.5|12087.5|13
1645626070000|2022-02-23 14:21:10|||||||||2
1645626080000|2022-02-23 14:21:20|12100|12085|12100|12085|12100|12085|12099.5|12084.5|1
1645626120000|2022-02-23 14:22:00|12098.5|12083.5|12099|12084|12099.5|12084.5|12098.5|12083.5|0
1645626160000|2022-02-23 14:22:40|12098.5|12083.5|12101.5|12086.5|12101.5|12086.5|12098.5|12083.5|2
1645626180000|2022-02-23 14:23:00|12101|12086|12100|12085|12101|12086|12099.5|12084.5|1
1645626190000|2022-02-23 14:23:10|12099.5|12084.5|12101.5|12086.5|12101.5|12086.5|12099.5|12084.5|2
1645626210000|2022-02-23 14:23:30|12100|12085|12100|12085|12100|12085|12100|12085|0
1645626240000|2022-02-23 14:24:00|12099.5|12084.5|12101.5|12086.5|12101.5|12086.5|12099|12084|3
1645626250000|2022-02-23 14:24:10|12100|12085|12099.5|12084.5|12100|12085|12099.5|12084.5|0
1645626260000|2022-02-23 14:24:20|12100.5|12085.5|12101.5|12086.5|12101.5|12086.5|12100.5|12085.5|0
1645626270000|2022-02-23 14:24:30|12100.5|12085.5|12101.5|12086.5|12101.5|12086.5|12100.5|12085.5|0
1645626280000|2022-02-23 14:24:40|12100|12085|12100|12085|12100|12085|12100|12085|5
1645626300000|2022-02-23 14:25:00|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|0
1645626310000|2022-02-23 14:25:10|12100.5|12085.5|12100.5|12085.5|12100.5|12085.5|12100.5|12085.5|1
1645626320000|2022-02-23 14:25:20|12101|12086|12100.5|12085.5|12101|12086|12100.5|12085.5|0
1645626340000|2022-02-23 14:25:40|12100|12085|12100|12085|12100|12085|12100|12085|0
1645626360000|2022-02-23 14:26:00|12099.5|12084.5|12101|12086|12101.5|12086.5|12099.5|12084.5|3
1645626370000|2022-02-23 14:26:10|12100|12085|12101.5|12086.5|12101.5|12086.5|12100|12085|2
1645626380000|2022-02-23 14:26:20|12102.5|12087.5|12101|12086|12102.5|12087.5|12101|12086|1
1645626390000|2022-02-23 14:26:30|12101.5|12086.5|12101.5|12086.5|12102.5|12087.5|12101.5|12086.5|1
1645626400000|2022-02-23 14:26:40|12102|12087|12101.5|12086.5|12102.5|12087.5|12101.5|12086.5|0
1645626410000|2022-02-23 14:26:50|12102.5|12087.5|12107.5|12092.5|12108|12093|12102.5|12087.5|35
1645626420000|2022-02-23 14:27:00|12108|12093|12108|12093|12108|12093|12108|12093|0
1645626430000|2022-02-23 14:27:10|12108.5|12093.5|12108|12093|12108.5|12093.5|12108|12093|1
1645626440000|2022-02-23 14:27:20|12107|12092|12107.5|12092.5|12107.5|12092.5|12107|12092|3
1645626450000|2022-02-23 14:27:30|12108|12093|12108|12093|12108|12093|12108|12093|0
1645626460000|2022-02-23 14:27:40|12107.5|12092.5|12106|12091|12107.5|12092.5|12105.5|12090.5|4
1645626470000|2022-02-23 14:27:50|12105|12090|12106|12091|12106.5|12091.5|12105|12090|0
1645626490000|2022-02-23 14:28:10|12105|12090|12103.5|12088.5|12105|12090|12103.5|12088.5|4
1645626500000|2022-02-23 14:28:20|||||||||2
1645626510000|2022-02-23 14:28:30|12102|12087|12101|12086|12102|12087|12101|12086|0
1645626520000|2022-02-23 14:28:40|||||||||1
1645626540000|2022-02-23 14:29:00|12103|12088|12103|12088|12103|12088|12103|12088|1
1645626550000|2022-02-23 14:29:10|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|0
1645626560000|2022-02-23 14:29:20|12103|12088|12103|12088|12103|12088|12103|12088|0
1645626600000|2022-02-23 14:30:00|12103.5|12088.5|12103|12088|12105|12090|12101.5|12086.5|13
1645626610000|2022-02-23 14:30:10|12102|12087|12102|12087|12102.5|12087.5|12101|12086|4
1645626620000|2022-02-23 14:30:20|12102.5|12087.5|12101|12086|12102.5|12087.5|12100.5|12085.5|3
1645626630000|2022-02-23 14:30:30|12102|12087|12102|12087|12103|12088|12102|12087|2
1645626640000|2022-02-23 14:30:40|12101.5|12086.5|12104|12089|12104|12089|12101.5|12086.5|3
1645626650000|2022-02-23 14:30:50|12104.5|12089.5|12104.5|12089.5|12104.5|12089.5|12104.5|12089.5|0
1645626660000|2022-02-23 14:31:00|12102|12087|12102.5|12087.5|12102.5|12087.5|12102|12087|2
1645626670000|2022-02-23 14:31:10|12103|12088|12102|12087|12103|12088|12102|12087|2
1645626680000|2022-02-23 14:31:20|12101.5|12086.5|12097.5|12082.5|12101.5|12086.5|12097.5|12082.5|4
1645626690000|2022-02-23 14:31:30|12098|12083|12100|12085|12100|12085|12098|12083|2
1645626700000|2022-02-23 14:31:40|12099|12084|12100.5|12085.5|12101|12086|12099|12084|0
1645626710000|2022-02-23 14:31:50|12101|12086|12101|12086|12101|12086|12101|12086|0
1645626720000|2022-02-23 14:32:00|12101.5|12086.5|12099.5|12084.5|12101.5|12086.5|12098.5|12083.5|7
1645626730000|2022-02-23 14:32:10|12099|12084|12099.5|12084.5|12100.5|12085.5|12099|12084|0
1645626740000|2022-02-23 14:32:20|12099|12084|12099|12084|12099|12084|12099|12084|0
1645626760000|2022-02-23 14:32:40|12098|12083|12098|12083|12098.5|12083.5|12098|12083|1
1645626770000|2022-02-23 14:32:50|12098.5|12083.5|12097.5|12082.5|12098.5|12083.5|12097.5|12082.5|1
1645626780000|2022-02-23 14:33:00|12100.5|12085.5|12111.5|12096.5|12112|12097|12100.5|12085.5|40
1645626790000|2022-02-23 14:33:10|12116|12101|12123|12108|12127|12112|12116|12101|20
1645626800000|2022-02-23 14:33:20|12124|12109|12121.5|12106.5|12124|12109|12121.5|12106.5|0
1645626810000|2022-02-23 14:33:30|12122|12107|12122|12107|12122|12107|12120|12105|0
1645626820000|2022-02-23 14:33:40|12121|12106|12123|12108|12123|12108|12121|12106|0
1645626830000|2022-02-23 14:33:50|12125.5|12110.5|12125|12110|12125.5|12110.5|12125|12110|1
1645626840000|2022-02-23 14:34:00|12126|12111|12123|12108|12126|12111|12123|12108|2
1645626850000|2022-02-23 14:34:10|12123.5|12108.5|12121.5|12106.5|12124|12109|12121.5|12106.5|0
1645626860000|2022-02-23 14:34:20|12123|12108|12122|12107|12123.5|12108.5|12120|12105|1
1645626870000|2022-02-23 14:34:30|12121.5|12106.5|12121|12106|12121.5|12106.5|12121|12106|0
1645626880000|2022-02-23 14:34:40|12120.5|12105.5|12120.5|12105.5|12120.5|12105.5|12119|12104|6
1645626890000|2022-02-23 14:34:50|12118.5|12103.5|12114|12099|12118.5|12103.5|12114|12099|5
1645626900000|2022-02-23 14:35:00|12115|12100|12111.5|12096.5|12115|12100|12111|12096|5
1645626910000|2022-02-23 14:35:10|12111|12096|12111|12096|12111|12096|12111|12096|1
1645626920000|2022-02-23 14:35:20|12110.5|12095.5|12110.5|12095.5|12110.5|12095.5|12110.5|12095.5|0
1645626930000|2022-02-23 14:35:30|12109|12094|12109.5|12094.5|12109.5|12094.5|12107|12092|6
1645626940000|2022-02-23 14:35:40|12109|12094|12106|12091|12109|12094|12106|12091|2
1645626950000|2022-02-23 14:35:50|||||||||26
1645626960000|2022-02-23 14:36:00|12106.5|12091.5|12108.5|12093.5|12108.5|12093.5|12106.5|12091.5|1
1645626980000|2022-02-23 14:36:20|12107|12092|12107.5|12092.5|12108|12093|12107|12092|3
1645626990000|2022-02-23 14:36:30|12108|12093|12108|12093|12108|12093|12108|12093|0
1645627000000|2022-02-23 14:36:40|12113|12098|12113|12098|12115|12100|12113|12098|6
1645627010000|2022-02-23 14:36:50|12111|12096|12111|12096|12112|12097|12111|12096|1
1645627020000|2022-02-23 14:37:00|12112|12097|12113.5|12098.5|12114.5|12099.5|12111|12096|10
1645627030000|2022-02-23 14:37:10|12114|12099|12114|12099|12114|12099|12114|12099|0
1645627050000|2022-02-23 14:37:30|12116.5|12101.5|12115.5|12100.5|12116.5|12101.5|12115.5|12100.5|3
1645627060000|2022-02-23 14:37:40|12116|12101|12117.5|12102.5|12118|12103|12116|12101|6
1645627070000|2022-02-23 14:37:50|12117|12102|12117.5|12102.5|12117.5|12102.5|12116.5|12101.5|147
1645627080000|2022-02-23 14:38:00|12118|12103|12118|12103|12118|12103|12118|12103|15
1645627090000|2022-02-23 14:38:10|12117|12102|12117|12102|12117|12102|12117|12102|3
1645627100000|2022-02-23 14:38:20|12115.5|12100.5|12117|12102|12117|12102|12115.5|12100.5|1
1645627110000|2022-02-23 14:38:30|12116.9|12101.9|12113|12098|12116.9|12101.9|12113|12098|3
1645627120000|2022-02-23 14:38:40|12112|12097|12111|12096|12112.5|12097.5|12111|12096|0
1645627130000|2022-02-23 14:38:50|12110|12095|12108|12093|12110|12095|12107|12092|1
1645627140000|2022-02-23 14:39:00|12108.5|12093.5|12110.5|12095.5|12112|12097|12108.5|12093.5|1
1645627150000|2022-02-23 14:39:10|12110|12095|12109|12094|12110|12095|12109|12094|0
1645627160000|2022-02-23 14:39:20|12109.5|12094.5|12110.5|12095.5|12110.5|12095.5|12108.5|12093.5|2
1645627170000|2022-02-23 14:39:30|12111|12096|12112|12097|12112.5|12097.5|12111|12096|1
1645627180000|2022-02-23 14:39:40|12110.5|12095.5|12109.5|12094.5|12111|12096|12109.5|12094.5|1
1645627190000|2022-02-23 14:39:50|12110|12095|12110|12095|12110|12095|12110|12095|0
1645627200000|2022-02-23 14:40:00|12109.5|12094.5|12108|12093|12109.5|12094.5|12107.5|12092.5|3
1645627210000|2022-02-23 14:40:10|12108.5|12093.5|12108|12093|12108.5|12093.5|12108|12093|0
1645627220000|2022-02-23 14:40:20|12107.5|12092.5|12103|12088|12108|12093|12103|12088|15
1645627230000|2022-02-23 14:40:30|12102|12087|12101.5|12086.5|12102|12087|12101.5|12086.5|0
1645627240000|2022-02-23 14:40:40|12100.5|12085.5|12100|12085|12101.5|12086.5|12100|12085|0
1645627250000|2022-02-23 14:40:50|12101.5|12086.5|12102.5|12087.5|12102.5|12087.5|12101.5|12086.5|1
1645627260000|2022-02-23 14:41:00|12103.5|12088.5|12107|12092|12108.5|12093.5|12103.5|12088.5|6
1645627270000|2022-02-23 14:41:10|12106.5|12091.5|12102.5|12087.5|12107|12092|12102.5|12087.5|0
1645627280000|2022-02-23 14:41:20|12102|12087|12102|12087|12102|12087|12100.5|12085.5|3
1645627290000|2022-02-23 14:41:30|12102.5|12087.5|12103|12088|12103|12088|12102.5|12087.5|1
1645627300000|2022-02-23 14:41:40|12101.5|12086.5|12102.5|12087.5|12102.5|12087.5|12101|12086|112
1645627310000|2022-02-23 14:41:50|12101|12086|12102.5|12087.5|12103|12088|12101|12086|0
1645627320000|2022-02-23 14:42:00|12103|12088|12103|12088|12103|12088|12103|12088|0
1645627330000|2022-02-23 14:42:10|12103.5|12088.5|12103|12088|12103.5|12088.5|12102|12087|0
1645627340000|2022-02-23 14:42:20|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|1
1645627350000|2022-02-23 14:42:30|12103.5|12088.5|12104|12089|12104.5|12089.5|12103.5|12088.5|2
1645627360000|2022-02-23 14:42:40|12103|12088|12101|12086|12103|12088|12100|12085|3
1645627370000|2022-02-23 14:42:50|12100.5|12085.5|12104.5|12089.5|12105|12090|12100.5|12085.5|5
1645627380000|2022-02-23 14:43:00|12104|12089|12102.5|12087.5|12104|12089|12102|12087|8
1645627390000|2022-02-23 14:43:10|12102|12087|12102|12087|12102.5|12087.5|12102|12087|0
1645627400000|2022-02-23 14:43:20|12101.5|12086.5|12100|12085|12102.5|12087.5|12100|12085|1
1645627410000|2022-02-23 14:43:30|12100.5|12085.5|12102|12087|12103.5|12088.5|12100.5|12085.5|2
1645627420000|2022-02-23 14:43:40|12101.5|12086.5|12102|12087|12102|12087|12101.5|12086.5|0
1645627430000|2022-02-23 14:43:50|12101.5|12086.5|12101.5|12086.5|12103|12088|12101.5|12086.5|11
1645627440000|2022-02-23 14:44:00|12097|12082|12096.5|12081.5|12097.5|12082.5|12096|12081|16
1645627450000|2022-02-23 14:44:10|12097|12082|12100|12085|12100.5|12085.5|12097|12082|11
1645627460000|2022-02-23 14:44:20|12099.5|12084.5|12096.5|12081.5|12099.5|12084.5|12096.5|12081.5|5
1645627470000|2022-02-23 14:44:30|12097|12082|12096.5|12081.5|12097|12082|12096.5|12081.5|0
1645627480000|2022-02-23 14:44:40|12096|12081|12096.5|12081.5|12098|12083|12091.5|12076.5|12
1645627490000|2022-02-23 14:44:50|12096|12081|12096.5|12081.5|12097|12082|12096|12081|0
1645627500000|2022-02-23 14:45:00|12096|12081|12094|12079|12102|12087|12094|12079|7
1645627510000|2022-02-23 14:45:10|12093|12078|12094|12079|12094|12079|12093|12078|2
1645627550000|2022-02-23 14:45:50|12095.5|12080.5|12099|12084|12099.4|12084.4|12095|12080|5
1645627560000|2022-02-23 14:46:00|12098.5|12083.5|12099.5|12084.5|12099.5|12084.5|12097.5|12082.5|1
1645627570000|2022-02-23 14:46:10|12096.5|12081.5|12097.4|12082.4|12097.4|12082.4|12095|12080|7
1645627580000|2022-02-23 14:46:20|12096.5|12081.5|12097|12082|12098|12083|12096.5|12081.5|1
1645627590000|2022-02-23 14:46:30|12095.5|12080.5|12092.5|12077.5|12095.5|12080.5|12092.5|12077.5|3
1645627640000|2022-02-23 14:47:20|12092|12077|12092|12077|12092|12077|12092|12077|4
1645627650000|2022-02-23 14:47:30|||||||||1
1645627670000|2022-02-23 14:47:50|||||||||2
1645627680000|2022-02-23 14:48:00|12092.5|12077.5|12092|12077|12092.5|12077.5|12092|12077|2
1645627690000|2022-02-23 14:48:10|12089|12074|12087|12072|12089|12074|12087|12072|8
1645627700000|2022-02-23 14:48:20|12086.5|12071.5|12087.5|12072.5|12087.5|12072.5|12086|12071|2
1645627710000|2022-02-23 14:48:30|12088|12073|12086.5|12071.5|12089.5|12074.5|12086.5|12071.5|13
1645627740000|2022-02-23 14:49:00|12089.5|12074.5|12088|12073|12089.5|12074.5|12088|12073|5
1645627750000|2022-02-23 14:49:10|12088.5|12073.5|12086|12071|12088.5|12073.5|12086|12071|1
1645627760000|2022-02-23 14:49:20|12086.5|12071.5|12086.5|12071.5|12087.5|12072.5|12086.5|12071.5|6
1645627770000|2022-02-23 14:49:30|12087|12072|12087|12072|12088.4|12073.4|12087|12072|6
1645627780000|2022-02-23 14:49:40|12087.5|12072.5|12090|12075|12090.9|12075.9|12087|12072|5
1645627790000|2022-02-23 14:49:50|12089.5|12074.5|12086.5|12071.5|12089.5|12074.5|12086.5|12071.5|3
1645627800000|2022-02-23 14:50:00|12087|12072|12086.5|12071.5|12088.4|12073.4|12086|12071|4
1645627810000|2022-02-23 14:50:10|12086|12071|12079.5|12064.5|12086|12071|12079|12064|15
1645627820000|2022-02-23 14:50:20|12080|12065|12083|12068|12083|12068|12079.5|12064.5|58
1645627830000|2022-02-23 14:50:30|12082|12067|12084|12069|12084|12069|12081|12066|2
1645627840000|2022-02-23 14:50:40|12084.5|12069.5|12084.5|12069.5|12085|12070|12084.5|12069.5|3
1645627850000|2022-02-23 14:50:50|12085|12070|12085|12070|12085|12070|12084.5|12069.5|0
1645627860000|2022-02-23 14:51:00|12084.9|12069.9|12090.4|12075.4|12090.4|12075.4|12083.5|12068.5|6
1645627870000|2022-02-23 14:51:10|12089.5|12074.5|12088|12073|12089.5|12074.5|12088|12073|0
1645627880000|2022-02-23 14:51:20|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|0
1645627890000|2022-02-23 14:51:30|12088|12073|12088|12073|12088|12073|12088|12073|1
1645627900000|2022-02-23 14:51:40|12091.5|12076.5|12091|12076|12092|12077|12091|12076|2
1645627910000|2022-02-23 14:51:50|12091.5|12076.5|12094|12079|12094|12079|12091.5|12076.5|1
1645627920000|2022-02-23 14:52:00|12093.9|12078.9|12089.5|12074.5|12093.9|12078.9|12088.5|12073.5|6
1645627930000|2022-02-23 14:52:10|12090.5|12075.5|12090|12075|12091|12076|12088|12073|21
1645627940000|2022-02-23 14:52:20|12091|12076|12086.5|12071.5|12091|12076|12086.5|12071.5|7
1645627950000|2022-02-23 14:52:30|12086|12071|12088.5|12073.5|12088.5|12073.5|12086|12071|3
1645627960000|2022-02-23 14:52:40|12088.9|12073.9|12089.5|12074.5|12089.5|12074.5|12088.9|12073.9|0
1645627970000|2022-02-23 14:52:50|12089|12074|12087|12072|12089|12074|12086.5|12071.5|0
1645627980000|2022-02-23 14:53:00|12086.5|12071.5|12086.4|12071.4|12087.9|12072.9|12086.4|12071.4|2
1645627990000|2022-02-23 14:53:10|12086.9|12071.9|12086.9|12071.9|12087.4|12072.4|12086.9|12071.9|0
1645628000000|2022-02-23 14:53:20|12086.4|12071.4|12085.4|12070.4|12086.4|12071.4|12085.4|12070.4|0
1645628020000|2022-02-23 14:53:40|||||||||1
1645628030000|2022-02-23 14:53:50|12088.4|12073.4|12087.4|12072.4|12088.4|12073.4|12087.4|12072.4|4
1645628040000|2022-02-23 14:54:00|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|12086.9|12071.9|0
1645628050000|2022-02-23 14:54:10|12086.5|12071.5|12085.4|12070.4|12086.5|12071.5|12085.4|12070.4|1
1645628060000|2022-02-23 14:54:20|12086.9|12071.9|12088.4|12073.4|12088.4|12073.4|12086.9|12071.9|5
1645628080000|2022-02-23 14:54:40|12088.9|12073.9|12086.4|12071.4|12088.9|12073.9|12085.9|12070.9|2
1645628090000|2022-02-23 14:54:50|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|0
1645628100000|2022-02-23 14:55:00|12086.4|12071.4|12085.4|12070.4|12086.4|12071.4|12085.4|12070.4|1
1645628110000|2022-02-23 14:55:10|||||||||3
1645628120000|2022-02-23 14:55:20|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|1
1645628130000|2022-02-23 14:55:30|12086.9|12071.9|12081.9|12066.9|12086.9|12071.9|12081.4|12066.4|6
1645628140000|2022-02-23 14:55:40|12082.4|12067.4|12080.9|12065.9|12082.4|12067.4|12080.4|12065.4|0
1645628150000|2022-02-23 14:55:50|12082.9|12067.9|12084.4|12069.4|12084.4|12069.4|12081.4|12066.4|4
1645628160000|2022-02-23 14:56:00|12081.5|12066.5|12082.9|12067.9|12083.9|12068.9|12081.5|12066.5|5
1645628170000|2022-02-23 14:56:10|12083.4|12068.4|12084.9|12069.9|12084.9|12069.9|12082.9|12067.9|0
1645628180000|2022-02-23 14:56:20|12086.4|12071.4|12083.9|12068.9|12087.9|12072.9|12083.4|12068.4|7
1645628190000|2022-02-23 14:56:30|12084.4|12069.4|12081.9|12066.9|12084.4|12069.4|12081.4|12066.4|13
1645628200000|2022-02-23 14:56:40|12081.4|12066.4|12080.9|12065.9|12081.4|12066.4|12080.4|12065.4|0
1645628210000|2022-02-23 14:56:50|12080.4|12065.4|12080.4|12065.4|12081.4|12066.4|12079.9|12064.9|2
1645628220000|2022-02-23 14:57:00|12080.9|12065.9|12080.9|12065.9|12081.4|12066.4|12080.9|12065.9|1
1645628230000|2022-02-23 14:57:10|12081.4|12066.4|12080.9|12065.9|12081.4|12066.4|12080.9|12065.9|0
1645628240000|2022-02-23 14:57:20|||||||||1
1645628250000|2022-02-23 14:57:30|12083.4|12068.4|12083.4|12068.4|12083.9|12068.9|12083.4|12068.4|3
1645628260000|2022-02-23 14:57:40|12083.9|12068.9|12083.9|12068.9|12083.9|12068.9|12083.9|12068.9|1
1645628270000|2022-02-23 14:57:50|12084.9|12069.9|12084.4|12069.4|12085.4|12070.4|12084.4|12069.4|2
1645628290000|2022-02-23 14:58:10|12085.4|12070.4|12081.9|12066.9|12085.4|12070.4|12081.9|12066.9|2
1645628300000|2022-02-23 14:58:20|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|4
1645628310000|2022-02-23 14:58:30|||||||||2
1645628320000|2022-02-23 14:58:40|12083.9|12068.9|12084.4|12069.4|12085.4|12070.4|12083.4|12068.4|9
1645628330000|2022-02-23 14:58:50|12084.9|12069.9|12084.9|12069.9|12084.9|12069.9|12084.4|12069.4|1
1645628340000|2022-02-23 14:59:00|12085.4|12070.4|12085.4|12070.4|12085.4|12070.4|12085.4|12070.4|0
1645628350000|2022-02-23 14:59:10|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|1
1645628360000|2022-02-23 14:59:20|12085.4|12070.4|12085.4|12070.4|12085.4|12070.4|12083.4|12068.4|5
1645628370000|2022-02-23 14:59:30|12084.9|12069.9|12085.4|12070.4|12085.4|12070.4|12084.9|12069.9|12
1645628380000|2022-02-23 14:59:40|12087.9|12072.9|12091.4|12076.4|12091.4|12076.4|12086.9|12071.9|11
1645628390000|2022-02-23 14:59:50|12090.9|12075.9|12093.9|12078.9|12093.9|12078.9|12090.9|12075.9|8
1645628400000|2022-02-23 15:00:00|12094.4|12079.4|12094.4|12079.4|12094.4|12079.4|12094.4|12079.4|0
1645628410000|2022-02-23 15:00:10|12094.9|12079.9|12094.4|12079.4|12094.9|12079.9|12094.4|12079.4|0
1645628420000|2022-02-23 15:00:20|12093.9|12078.9|12094.4|12079.4|12094.4|12079.4|12093.9|12078.9|0
1645628440000|2022-02-23 15:00:40|12093.9|12078.9|12091.4|12076.4|12093.9|12078.9|12090.9|12075.9|3
1645628450000|2022-02-23 15:00:50|12090.9|12075.9|12091.4|12076.4|12091.4|12076.4|12090.9|12075.9|1
1645628460000|2022-02-23 15:01:00|12090.9|12075.9|12090.9|12075.9|12090.9|12075.9|12090.4|12075.4|2
1645628470000|2022-02-23 15:01:10|12090.4|12075.4|12090.4|12075.4|12090.4|12075.4|12090.4|12075.4|0
1645628480000|2022-02-23 15:01:20|12089.9|12074.9|12089.9|12074.9|12089.9|12074.9|12089.4|12074.4|170
1645628490000|2022-02-23 15:01:30|12089.4|12074.4|12089.4|12074.4|12089.4|12074.4|12089.4|12074.4|0
1645628500000|2022-02-23 15:01:40|12092.9|12077.9|12094.4|12079.4|12094.4|12079.4|12092.4|12077.4|7
1645628510000|2022-02-23 15:01:50|12093.4|12078.4|12092.4|12077.4|12093.4|12078.4|12091.9|12076.9|6
1645628520000|2022-02-23 15:02:00|12092.9|12077.9|12093.4|12078.4|12093.4|12078.4|12092.4|12077.4|3
1645628540000|2022-02-23 15:02:20|12089|12074|12084.9|12069.9|12089|12074|12083.9|12068.9|10
1645628560000|2022-02-23 15:02:40|12085.9|12070.9|12085.4|12070.4|12086.4|12071.4|12085.4|12070.4|4
1645628570000|2022-02-23 15:02:50|12086.4|12071.4|12089.9|12074.9|12089.9|12074.9|12085.9|12070.9|6
1645628580000|2022-02-23 15:03:00|12087.9|12072.9|12088.4|12073.4|12089.4|12074.4|12087.9|12072.9|6
1645628590000|2022-02-23 15:03:10|12087.9|12072.9|12088.4|12073.4|12088.9|12073.9|12087.9|12072.9|2
1645628600000|2022-02-23 15:03:20|12090.9|12075.9|12090.9|12075.9|12091.4|12076.4|12089.9|12074.9|4
1645628610000|2022-02-23 15:03:30|12091.4|12076.4|12092.4|12077.4|12092.9|12077.9|12090.9|12075.9|0
1645628620000|2022-02-23 15:03:40|12092.9|12077.9|12101.9|12086.9|12102.4|12087.4|12092.9|12077.9|11
1645628630000|2022-02-23 15:03:50|12102.4|12087.4|12101.9|12086.9|12102.4|12087.4|12101.4|12086.4|0
1645628640000|2022-02-23 15:04:00|12102.4|12087.4|12104.4|12089.4|12108.9|12093.9|12102.4|12087.4|5
1645628650000|2022-02-23 15:04:10|12103.9|12088.9|12102.9|12087.9|12103.9|12088.9|12102.4|12087.4|1
1645628660000|2022-02-23 15:04:20|12102.4|12087.4|12101.9|12086.9|12103.4|12088.4|12101.9|12086.9|2
1645628670000|2022-02-23 15:04:30|12102.4|12087.4|12104.9|12089.9|12104.9|12089.9|12102.4|12087.4|7
1645628680000|2022-02-23 15:04:40|12104.4|12089.4|12101.4|12086.4|12104.9|12089.9|12100.9|12085.9|2
1645628690000|2022-02-23 15:04:50|12102.9|12087.9|12103.9|12088.9|12103.9|12088.9|12102.9|12087.9|2
1645628700000|2022-02-23 15:05:00|12103.4|12088.4|12102.9|12087.9|12103.4|12088.4|12102.9|12087.9|1
1645628710000|2022-02-23 15:05:10|12103.9|12088.9|12109.9|12094.9|12109.9|12094.9|12102.4|12087.4|6
1645628720000|2022-02-23 15:05:20|12110.4|12095.4|12109.4|12094.4|12110.9|12095.9|12109.4|12094.4|1
1645628730000|2022-02-23 15:05:30|12106.9|12091.9|12106.4|12091.4|12107.4|12092.4|12106.4|12091.4|4
1645628740000|2022-02-23 15:05:40|12105.9|12090.9|12109.9|12094.9|12109.9|12094.9|12105.9|12090.9|2
1645628750000|2022-02-23 15:05:50|12109.4|12094.4|12108.9|12093.9|12109.4|12094.4|12108.9|12093.9|0
1645628760000|2022-02-23 15:06:00|12106.9|12091.9|12106.9|12091.9|12106.9|12091.9|12105.9|12090.9|2
1645628770000|2022-02-23 15:06:10|12107.4|12092.4|12112.4|12097.4|12112.4|12097.4|12107.4|12092.4|7
1645628780000|2022-02-23 15:06:20|12112.9|12097.9|12112.9|12097.9|12112.9|12097.9|12112.9|12097.9|0
1645628790000|2022-02-23 15:06:30|12114.9|12099.9|12110.4|12095.4|12114.9|12099.9|12110.4|12095.4|5
1645628800000|2022-02-23 15:06:40|12110.9|12095.9|12110.9|12095.9|12110.9|12095.9|12110.9|12095.9|0
1645628810000|2022-02-23 15:06:50|||||||||2
1645628820000|2022-02-23 15:07:00|12111.4|12096.4|12113.4|12098.4|12113.4|12098.4|12111.4|12096.4|3
1645628830000|2022-02-23 15:07:10|12110.9|12095.9|12105.4|12090.4|12110.9|12095.9|12105.4|12090.4|8
1645628840000|2022-02-23 15:07:20|12104.9|12089.9|12104.9|12089.9|12106.4|12091.4|12104.9|12089.9|2
1645628850000|2022-02-23 15:07:30|12105.4|12090.4|12104.9|12089.9|12105.4|12090.4|12104.9|12089.9|0
1645628860000|2022-02-23 15:07:40|12105.4|12090.4|12104.9|12089.9|12105.9|12090.9|12104.9|12089.9|1
1645628870000|2022-02-23 15:07:50|12107.9|12092.9|12108.4|12093.4|12108.4|12093.4|12107.9|12092.9|2
1645628880000|2022-02-23 15:08:00|12109.9|12094.9|12110.4|12095.4|12110.4|12095.4|12109.9|12094.9|0
1645628890000|2022-02-23 15:08:10|12110.9|12095.9|12111.9|12096.9|12112.9|12097.9|12109.9|12094.9|2
1645628900000|2022-02-23 15:08:20|12110.9|12095.9|12109.4|12094.4|12110.9|12095.9|12109.4|12094.4|0
1645628910000|2022-02-23 15:08:30|12109.9|12094.9|12109.4|12094.4|12109.9|12094.9|12108.9|12093.9|2
1645628920000|2022-02-23 15:08:40|12108.9|12093.9|12109.4|12094.4|12109.4|12094.4|12108.4|12093.4|0
1645628930000|2022-02-23 15:08:50|12108.9|12093.9|12108.9|12093.9|12108.9|12093.9|12108.9|12093.9|1
1645628940000|2022-02-23 15:09:00|12112.9|12097.9|12108.9|12093.9|12112.9|12097.9|12108.9|12093.9|4
1645628950000|2022-02-23 15:09:10|12108.4|12093.4|12107.9|12092.9|12109.4|12094.4|12107.9|12092.9|1
1645628970000|2022-02-23 15:09:30|12108.4|12093.4|12108.4|12093.4|12108.4|12093.4|12107.9|12092.9|0
1645628980000|2022-02-23 15:09:40|12108.9|12093.9|12108.9|12093.9|12109.4|12094.4|12107.9|12092.9|0
1645628990000|2022-02-23 15:09:50|12108.4|12093.4|12108.4|12093.4|12108.9|12093.9|12104.9|12089.9|6
1645629000000|2022-02-23 15:10:00|12111.3|12096.3|12107.9|12092.9|12113.9|12098.9|12107.9|12092.9|46
1645629010000|2022-02-23 15:10:10|12107.4|12092.4|12104.9|12089.9|12107.4|12092.4|12104.9|12089.9|5
1645629020000|2022-02-23 15:10:20|12104.4|12089.4|12102.9|12087.9|12104.9|12089.9|12101.9|12086.9|2
1645629030000|2022-02-23 15:10:30|12102.4|12087.4|12101.9|12086.9|12103.9|12088.9|12101.4|12086.4|3
1645629040000|2022-02-23 15:10:40|12101.4|12086.4|12100.9|12085.9|12101.4|12086.4|12100.9|12085.9|4
1645629050000|2022-02-23 15:10:50|12100.4|12085.4|12100.4|12085.4|12100.4|12085.4|12100.4|12085.4|0
1645629060000|2022-02-23 15:11:00|12098.9|12083.9|12102.9|12087.9|12102.9|12087.9|12098.4|12083.4|14
1645629070000|2022-02-23 15:11:10|12104.4|12089.4|12104.4|12089.4|12104.9|12089.9|12104.4|12089.4|1
1645629080000|2022-02-23 15:11:20|12103.9|12088.9|12106.4|12091.4|12106.9|12091.9|12103.9|12088.9|1
1645629090000|2022-02-23 15:11:30|12105.9|12090.9|12106.4|12091.4|12106.9|12091.9|12105.9|12090.9|0
1645629100000|2022-02-23 15:11:40|12106.9|12091.9|12106.9|12091.9|12106.9|12091.9|12106.9|12091.9|0
1645629110000|2022-02-23 15:11:50|12108.9|12093.9|12105.9|12090.9|12109.4|12094.4|12105.9|12090.9|15
1645629120000|2022-02-23 15:12:00|12101.9|12086.9|12102.9|12087.9|12103.4|12088.4|12101.9|12086.9|4
1645629130000|2022-02-23 15:12:10|12102.4|12087.4|12103.4|12088.4|12103.4|12088.4|12102.4|12087.4|0
1645629140000|2022-02-23 15:12:20|12102.9|12087.9|12102.9|12087.9|12102.9|12087.9|12102.9|12087.9|0
1645629160000|2022-02-23 15:12:40|12103.4|12088.4|12104.8|12089.8|12106.9|12091.9|12103.4|12088.4|3
1645629170000|2022-02-23 15:12:50|12104.4|12089.4|12100.9|12085.9|12104.4|12089.4|12100.9|12085.9|1
1645629180000|2022-02-23 15:13:00|12101.4|12086.4|12101.4|12086.4|12101.4|12086.4|12101.4|12086.4|0
1645629190000|2022-02-23 15:13:10|||||||||1
1645629210000|2022-02-23 15:13:30|12103.8|12088.8|12102.9|12087.9|12103.8|12088.8|12102.4|12087.4|2
1645629220000|2022-02-23 15:13:40|12104.3|12089.3|12105.3|12090.3|12105.3|12090.3|12104.3|12089.3|1
1645629230000|2022-02-23 15:13:50|12105.8|12090.8|12107.8|12092.8|12107.8|12092.8|12105.8|12090.8|0
1645629240000|2022-02-23 15:14:00|12108.3|12093.3|12108.8|12093.8|12108.8|12093.8|12108.3|12093.3|1
1645629250000|2022-02-23 15:14:10|12110.8|12095.8|12110.8|12095.8|12111.3|12096.3|12110.8|12095.8|1
1645629260000|2022-02-23 15:14:20|12109.3|12094.3|12108.8|12093.8|12109.3|12094.3|12106.8|12091.8|2
1645629270000|2022-02-23 15:14:30|12111.8|12096.8|12112.8|12097.8|12112.8|12097.8|12111.8|12096.8|18
1645629290000|2022-02-23 15:14:50|12111.8|12096.8|12112.8|12097.8|12112.8|12097.8|12111.8|12096.8|5
1645629300000|2022-02-23 15:15:00|12113.3|12098.3|12113.3|12098.3|12113.3|12098.3|12111.8|12096.8|1
1645629320000|2022-02-23 15:15:20|||||||||9
1645629330000|2022-02-23 15:15:30|12111.9|12096.9|12113.3|12098.3|12113.3|12098.3|12111.3|12096.3|7
1645629360000|2022-02-23 15:16:00|12112.3|12097.3|12112.3|12097.3|12112.3|12097.3|12111.8|12096.8|10
1645629370000|2022-02-23 15:16:10|12111.3|12096.3|12111.8|12096.8|12111.8|12096.8|12111.3|12096.3|5
1645629380000|2022-02-23 15:16:20|12111.3|12096.3|12111.3|12096.3|12111.3|12096.3|12111.3|12096.3|0
1645629390000|2022-02-23 15:16:30|||||||||1
1645629400000|2022-02-23 15:16:40|12110.8|12095.8|12111.3|12096.3|12111.3|12096.3|12110.8|12095.8|0
1645629420000|2022-02-23 15:17:00|12106.3|12091.3|12102.3|12087.3|12106.3|12091.3|12102.3|12087.3|8
1645629430000|2022-02-23 15:17:10|12101.8|12086.8|12101.8|12086.8|12101.8|12086.8|12101.8|12086.8|0
1645629440000|2022-02-23 15:17:20|12101.3|12086.3|12103.3|12088.3|12103.8|12088.8|12101.3|12086.3|4
1645629450000|2022-02-23 15:17:30|12102.8|12087.8|12102.8|12087.8|12102.8|12087.8|12102.8|12087.8|0
1645629460000|2022-02-23 15:17:40|12102.3|12087.3|12101.8|12086.8|12103.3|12088.3|12101.8|12086.8|0
1645629470000|2022-02-23 15:17:50|12102.8|12087.8|12103.8|12088.8|12103.8|12088.8|12101.8|12086.8|0
1645629480000|2022-02-23 15:18:00|12104.3|12089.3|12106.3|12091.3|12106.3|12091.3|12104.3|12089.3|2
1645629490000|2022-02-23 15:18:10|12107.3|12092.3|12110.3|12095.3|12110.3|12095.3|12107.3|12092.3|6
1645629500000|2022-02-23 15:18:20|12110.8|12095.8|12107.8|12092.8|12111.3|12096.3|12107.8|12092.8|3
1645629510000|2022-02-23 15:18:30|12109.3|12094.3|12108.3|12093.3|12110.3|12095.3|12108.3|12093.3|0
1645629520000|2022-02-23 15:18:40|12107.8|12092.8|12109.8|12094.8|12109.8|12094.8|12107.8|12092.8|0
1645629540000|2022-02-23 15:19:00|12108.8|12093.8|12108.3|12093.3|12108.8|12093.8|12108.3|12093.3|0
1645629560000|2022-02-23 15:19:20|12107.3|12092.3|12107.3|12092.3|12108.3|12093.3|12107.3|12092.3|1
1645629570000|2022-02-23 15:19:30|12107.8|12092.8|12106.8|12091.8|12107.8|12092.8|12105.8|12090.8|1
1645629580000|2022-02-23 15:19:40|12107.3|12092.3|12106.8|12091.8|12107.3|12092.3|12106.8|12091.8|0
1645629590000|2022-02-23 15:19:50|12106.3|12091.3|12106.8|12091.8|12107.3|12092.3|12106.3|12091.3|0
1645629600000|2022-02-23 15:20:00|12106.3|12091.3|12103.8|12088.8|12106.3|12091.3|12101.3|12086.3|3
1645629610000|2022-02-23 15:20:10|12103.3|12088.3|12103.8|12088.8|12104.3|12089.3|12103.3|12088.3|0
1645629620000|2022-02-23 15:20:20|12104.8|12089.8|12105.8|12090.8|12105.8|12090.8|12104.8|12089.8|5
1645629630000|2022-02-23 15:20:30|12106.3|12091.3|12103.3|12088.3|12106.3|12091.3|12103.3|12088.3|5
1645629640000|2022-02-23 15:20:40|||||||||2
1645629650000|2022-02-23 15:20:50|||||||||1
1645629660000|2022-02-23 15:21:00|12102.3|12087.3|12102.3|12087.3|12102.8|12087.8|12101.8|12086.8|3
1645629670000|2022-02-23 15:21:10|12102.8|12087.8|12106.8|12091.8|12107.3|12092.3|12102.3|12087.3|3
1645629690000|2022-02-23 15:21:30|12104.8|12089.8|12099.3|12084.3|12104.8|12089.8|12099.3|12084.3|8
1645629700000|2022-02-23 15:21:40|12098.3|12083.3|12096.3|12081.3|12098.3|12083.3|12096.3|12081.3|1
1645629710000|2022-02-23 15:21:50|12096.8|12081.8|12104.3|12089.3|12104.3|12089.3|12096.8|12081.8|3
1645629720000|2022-02-23 15:22:00|12104.8|12089.8|12104.3|12089.3|12104.8|12089.8|12104.3|12089.3|0
1645629730000|2022-02-23 15:22:10|12104.8|12089.8|12106.3|12091.3|12106.3|12091.3|12104.8|12089.8|0
1645629740000|2022-02-23 15:22:20|12106.8|12091.8|12105.8|12090.8|12106.8|12091.8|12105.8|12090.8|1
1645629750000|2022-02-23 15:22:30|12106.3|12091.3|12107.3|12092.3|12107.3|12092.3|12106.3|12091.3|0
1645629760000|2022-02-23 15:22:40|12106.8|12091.8|12107.3|12092.3|12107.3|12092.3|12106.8|12091.8|1
1645629770000|2022-02-23 15:22:50|12101.8|12086.8|12102.3|12087.3|12102.3|12087.3|12101.8|12086.8|4
1645629780000|2022-02-23 15:23:00|12099.8|12084.8|12098.3|12083.3|12100.3|12085.3|12098.3|12083.3|1
1645629790000|2022-02-23 15:23:10|12097.3|12082.3|12096.8|12081.8|12097.8|12082.8|12096.8|12081.8|0
1645629800000|2022-02-23 15:23:20|12096.3|12081.3|12098.3|12083.3|12098.8|12083.8|12095.8|12080.8|3
1645629810000|2022-02-23 15:23:30|12098.8|12083.8|12100.3|12085.3|12100.8|12085.8|12098.8|12083.8|0
1645629820000|2022-02-23 15:23:40|12100.8|12085.8|12100.3|12085.3|12101.3|12086.3|12100.3|12085.3|0
1645629830000|2022-02-23 15:23:50|12101.3|12086.3|12101.8|12086.8|12102.3|12087.3|12101.3|12086.3|0
1645629840000|2022-02-23 15:24:00|12102.3|12087.3|12102.8|12087.8|12102.8|12087.8|12101.8|12086.8|1
1645629850000|2022-02-23 15:24:10|12102.3|12087.3|12102.3|12087.3|12102.3|12087.3|12102.3|12087.3|0
1645629860000|2022-02-23 15:24:20|12097.8|12082.8|12095.3|12080.3|12097.8|12082.8|12095.3|12080.3|5
1645629870000|2022-02-23 15:24:30|12094.8|12079.8|12091.8|12076.8|12094.8|12079.8|12091.3|12076.3|4
1645629880000|2022-02-23 15:24:40|12090.8|12075.8|12092.3|12077.3|12092.3|12077.3|12090.8|12075.8|3
1645629890000|2022-02-23 15:24:50|12092.8|12077.8|12092.3|12077.3|12092.8|12077.8|12092.3|12077.3|0
1645629900000|2022-02-23 15:25:00|12092.8|12077.8|12093.8|12078.8|12094.3|12079.3|12092.8|12077.8|2
1645629910000|2022-02-23 15:25:10|12093.3|12078.3|12093.3|12078.3|12093.3|12078.3|12093.3|12078.3|2
1645629930000|2022-02-23 15:25:30|12092.8|12077.8|12092.3|12077.3|12092.8|12077.8|12092.3|12077.3|0
1645629940000|2022-02-23 15:25:40|12091.3|12076.3|12091.3|12076.3|12091.3|12076.3|12090.8|12075.8|6
1645629950000|2022-02-23 15:25:50|12095.8|12080.8|12097.8|12082.8|12097.8|12082.8|12095.8|12080.8|8
1645629960000|2022-02-23 15:26:00|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|0
1645629970000|2022-02-23 15:26:10|12097.8|12082.8|12096.3|12081.3|12097.8|12082.8|12096.3|12081.3|3
1645629980000|2022-02-23 15:26:20|12094.8|12079.8|12093.3|12078.3|12094.8|12079.8|12093.3|12078.3|0
1645629990000|2022-02-23 15:26:30|12094.8|12079.8|12094.8|12079.8|12094.8|12079.8|12094.8|12079.8|0
1645630010000|2022-02-23 15:26:50|12094.3|12079.3|12091.3|12076.3|12094.3|12079.3|12091.3|12076.3|4
1645630020000|2022-02-23 15:27:00|12090.8|12075.8|12086.3|12071.3|12090.8|12075.8|12085.8|12070.8|22
1645630040000|2022-02-23 15:27:20|12080.3|12065.3|12079.3|12064.3|12080.3|12065.3|12079.3|12064.3|1
1645630050000|2022-02-23 15:27:30|12082.3|12067.3|12081.8|12066.8|12084.3|12069.3|12081.8|12066.8|12
1645630060000|2022-02-23 15:27:40|12080.8|12065.8|12078.8|12063.8|12080.8|12065.8|12078.8|12063.8|14
1645630080000|2022-02-23 15:28:00|12077.3|12062.3|12077.3|12062.3|12077.8|12062.8|12077.3|12062.3|5
1645630100000|2022-02-23 15:28:20|12076.8|12061.8|12080.3|12065.3|12080.3|12065.3|12076.3|12061.3|15
1645630110000|2022-02-23 15:28:30|12080.8|12065.8|12076.9|12061.9|12081.8|12066.8|12076.9|12061.9|21
1645630120000|2022-02-23 15:28:40|12075.9|12060.9|12074.8|12059.8|12076.3|12061.3|12074.8|12059.8|4
1645630130000|2022-02-23 15:28:50|12073.3|12058.3|12074.3|12059.3|12074.3|12059.3|12071.8|12056.8|42
1645630140000|2022-02-23 15:29:00|12074.8|12059.8|12076.8|12061.8|12076.8|12061.8|12074.8|12059.8|2
1645630150000|2022-02-23 15:29:10|12076.3|12061.3|12072.8|12057.8|12076.3|12061.3|12072.8|12057.8|2
1645630160000|2022-02-23 15:29:20|12072.9|12057.9|12073.3|12058.3|12074.3|12059.3|12072.9|12057.9|2
1645630170000|2022-02-23 15:29:30|12073.8|12058.8|12073.8|12058.8|12074.3|12059.3|12073.8|12058.8|1
1645630180000|2022-02-23 15:29:40|12072.8|12057.8|12072.8|12057.8|12072.8|12057.8|12072.8|12057.8|3
1645630190000|2022-02-23 15:29:50|12068.9|12053.9|12066.9|12051.9|12068.9|12053.9|12066.3|12051.3|18
1645630200000|2022-02-23 15:30:00|12066.8|12051.8|12065.3|12050.3|12066.8|12051.8|12061.9|12046.9|13
1645630210000|2022-02-23 15:30:10|12063.9|12048.9|12052.4|12037.4|12064.4|12049.4|12050.9|12035.9|13
1645630220000|2022-02-23 15:30:20|12051.4|12036.4|12052.9|12037.9|12052.9|12037.9|12050.4|12035.4|5
1645630230000|2022-02-23 15:30:30|12052.4|12037.4|12053.9|12038.9|12055.4|12040.4|12052.4|12037.4|15
1645630240000|2022-02-23 15:30:40|12053.4|12038.4|12052.9|12037.9|12053.4|12038.4|12052.9|12037.9|0
1645630250000|2022-02-23 15:30:50|12053.9|12038.9|12055.4|12040.4|12055.4|12040.4|12053.9|12038.9|3
1645630260000|2022-02-23 15:31:00|12060.8|12045.8|12055.9|12040.9|12060.8|12045.8|12054.9|12039.9|9
1645630270000|2022-02-23 15:31:10|12053.9|12038.9|12051.9|12036.9|12053.9|12038.9|12051.4|12036.4|5
1645630280000|2022-02-23 15:31:20|12052.4|12037.4|12058.4|12043.4|12060.9|12045.9|12051.9|12036.9|11
1645630290000|2022-02-23 15:31:30|12057.4|12042.4|12057.4|12042.4|12057.4|12042.4|12057.4|12042.4|0
1645630300000|2022-02-23 15:31:40|12057.9|12042.9|12060.4|12045.4|12060.4|12045.4|12056.9|12041.9|12
1645630310000|2022-02-23 15:31:50|12060.9|12045.9|12062.9|12047.9|12062.9|12047.9|12060.9|12045.9|1
1645630320000|2022-02-23 15:32:00|12063.4|12048.4|12063.4|12048.4|12063.4|12048.4|12063.4|12048.4|1
1645630340000|2022-02-23 15:32:20|12059.9|12044.9|12061.4|12046.4|12061.4|12046.4|12059.9|12044.9|4
1645630350000|2022-02-23 15:32:30|12061.9|12046.9|12061.4|12046.4|12062.4|12047.4|12061.4|12046.4|0
1645630360000|2022-02-23 15:32:40|12061.9|12046.9|12070.3|12055.3|12070.3|12055.3|12061.9|12046.9|10
1645630370000|2022-02-23 15:32:50|12069.9|12054.9|12067.3|12052.3|12070.3|12055.3|12067.3|12052.3|2
1645630380000|2022-02-23 15:33:00|12066.8|12051.8|12069.3|12054.3|12069.8|12054.8|12066.8|12051.8|0
1645630390000|2022-02-23 15:33:10|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|12068.8|12053.8|0
1645630400000|2022-02-23 15:33:20|12070.8|12055.8|12069.3|12054.3|12070.8|12055.8|12068.8|12053.8|0
1645630410000|2022-02-23 15:33:30|12070.3|12055.3|12070.3|12055.3|12070.3|12055.3|12070.3|12055.3|0
1645630430000|2022-02-23 15:33:50|12069.8|12054.8|12070.3|12055.3|12070.3|12055.3|12069.8|12054.8|1
1645630440000|2022-02-23 15:34:00|12069.3|12054.3|12064.4|12049.4|12069.3|12054.3|12062.8|12047.8|7
1645630450000|2022-02-23 15:34:10|12064.3|12049.3|12064.3|12049.3|12064.3|12049.3|12064.3|12049.3|0
1645630460000|2022-02-23 15:34:20|12066.8|12051.8|12069.8|12054.8|12070.3|12055.3|12066.3|12051.3|2
1645630470000|2022-02-23 15:34:30|12069.3|12054.3|12070.8|12055.8|12070.8|12055.8|12066.8|12051.8|3
1645630480000|2022-02-23 15:34:40|12071.3|12056.3|12072.8|12057.8|12072.8|12057.8|12070.3|12055.3|0
1645630490000|2022-02-23 15:34:50|12072.3|12057.3|12071.3|12056.3|12072.3|12057.3|12071.3|12056.3|0
1645630500000|2022-02-23 15:35:00|12070.3|12055.3|12068.8|12053.8|12070.3|12055.3|12068.8|12053.8|1
1645630510000|2022-02-23 15:35:10|12068.3|12053.3|12068.8|12053.8|12068.8|12053.8|12067.9|12052.9|2
1645630520000|2022-02-23 15:35:20|12067.8|12052.8|12065.3|12050.3|12067.8|12052.8|12065.3|12050.3|5
1645630530000|2022-02-23 15:35:30|12064.8|12049.8|12067.3|12052.3|12067.8|12052.8|12064.3|12049.3|5
1645630540000|2022-02-23 15:35:40|12066.8|12051.8|12066.8|12051.8|12066.8|12051.8|12066.8|12051.8|0
1645630560000|2022-02-23 15:36:00|12066.3|12051.3|12065.3|12050.3|12066.3|12051.3|12063.8|12048.8|2
1645630570000|2022-02-23 15:36:10|12065.8|12050.8|12061.3|12046.3|12065.8|12050.8|12061.3|12046.3|5
1645630580000|2022-02-23 15:36:20|12059.9|12044.9|12060.8|12045.8|12061.8|12046.8|12059.8|12044.8|1
1645630590000|2022-02-23 15:36:30|12060.3|12045.3|12061.3|12046.3|12061.8|12046.8|12060.3|12045.3|1
1645630600000|2022-02-23 15:36:40|12061.8|12046.8|12059.8|12044.8|12061.8|12046.8|12059.8|12044.8|1
1645630610000|2022-02-23 15:36:50|12060.8|12045.8|12060.8|12045.8|12061.3|12046.3|12060.8|12045.8|0
1645630620000|2022-02-23 15:37:00|12066.8|12051.8|12065.8|12050.8|12066.8|12051.8|12065.8|12050.8|10
1645630630000|2022-02-23 15:37:10|12063.8|12048.8|12063.3|12048.3|12063.8|12048.8|12063.3|12048.3|2
1645630640000|2022-02-23 15:37:20|12062.8|12047.8|12065.8|12050.8|12065.8|12050.8|12062.8|12047.8|8
1645630650000|2022-02-23 15:37:30|12064.8|12049.8|12065.3|12050.3|12065.3|12050.3|12064.8|12049.8|1
1645630670000|2022-02-23 15:37:50|12065.8|12050.8|12066.3|12051.3|12066.3|12051.3|12063.8|12048.8|6
1645630680000|2022-02-23 15:38:00|12065.8|12050.8|12068.8|12053.8|12068.8|12053.8|12065.3|12050.3|13
1645630690000|2022-02-23 15:38:10|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|0
1645630700000|2022-02-23 15:38:20|12066.8|12051.8|12067.3|12052.3|12067.3|12052.3|12066.8|12051.8|1
1645630710000|2022-02-23 15:38:30|12065.9|12050.9|12065.8|12050.8|12065.9|12050.9|12065.8|12050.8|0
1645630720000|2022-02-23 15:38:40|12065.3|12050.3|12062.3|12047.3|12065.3|12050.3|12061.4|12046.4|1
1645630730000|2022-02-23 15:38:50|12061.3|12046.3|12061.3|12046.3|12061.8|12046.8|12060.8|12045.8|0
1645630740000|2022-02-23 15:39:00|12060.8|12045.8|12060.8|12045.8|12060.8|12045.8|12060.8|12045.8|0
1645630750000|2022-02-23 15:39:10|12061.3|12046.3|12061.3|12046.3|12061.3|12046.3|12061.3|12046.3|0
1645630760000|2022-02-23 15:39:20|12060.8|12045.8|12061.3|12046.3|12061.3|12046.3|12060.8|12045.8|0
1645630770000|2022-02-23 15:39:30|12059.8|12044.8|12058.3|12043.3|12059.8|12044.8|12058.3|12043.3|3
1645630780000|2022-02-23 15:39:40|12061.8|12046.8|12060.8|12045.8|12061.8|12046.8|12060.8|12045.8|9
1645630790000|2022-02-23 15:39:50|12061.8|12046.8|12061.3|12046.3|12062.3|12047.3|12061.3|12046.3|0
1645630800000|2022-02-23 15:40:00|12062.3|12047.3|12062.8|12047.8|12062.8|12047.8|12062.3|12047.3|2
1645630810000|2022-02-23 15:40:10|12063.3|12048.3|12064.8|12049.8|12065.3|12050.3|12063.3|12048.3|1
1645630820000|2022-02-23 15:40:20|12065.3|12050.3|12068.8|12053.8|12068.8|12053.8|12065.3|12050.3|3
1645630830000|2022-02-23 15:40:30|12067.8|12052.8|12067.3|12052.3|12067.8|12052.8|12067.3|12052.3|1
1645630840000|2022-02-23 15:40:40|12065.3|12050.3|12066.3|12051.3|12067.8|12052.8|12065.3|12050.3|2
1645630850000|2022-02-23 15:40:50|12068.3|12053.3|12066.3|12051.3|12068.3|12053.3|12066.3|12051.3|0
1645630860000|2022-02-23 15:41:00|12066.8|12051.8|12067.3|12052.3|12067.8|12052.8|12065.8|12050.8|0
1645630870000|2022-02-23 15:41:10|12066.8|12051.8|12066.3|12051.3|12066.8|12051.8|12066.3|12051.3|0
1645630880000|2022-02-23 15:41:20|12063.3|12048.3|12061.8|12046.8|12063.3|12048.3|12061.8|12046.8|1
1645630890000|2022-02-23 15:41:30|12062.3|12047.3|12061.8|12046.8|12062.8|12047.8|12061.3|12046.3|0
1645630900000|2022-02-23 15:41:40|12062.3|12047.3|12061.8|12046.8|12062.3|12047.3|12061.3|12046.3|0
1645630910000|2022-02-23 15:41:50|12062.3|12047.3|12060.8|12045.8|12062.3|12047.3|12060.8|12045.8|0
1645630920000|2022-02-23 15:42:00|12060.3|12045.3|12059.8|12044.8|12060.3|12045.3|12059.3|12044.3|1
1645630930000|2022-02-23 15:42:10|12057.8|12042.8|12056.8|12041.8|12057.8|12042.8|12055.8|12040.8|10
1645630940000|2022-02-23 15:42:20|12056.3|12041.3|12060.8|12045.8|12060.8|12045.8|12055.8|12040.8|13
1645630950000|2022-02-23 15:42:30|12060.3|12045.3|12059.3|12044.3|12060.3|12045.3|12059.3|12044.3|0
1645630970000|2022-02-23 15:42:50|12063.3|12048.3|12062.8|12047.8|12063.3|12048.3|12062.8|12047.8|1
1645630980000|2022-02-23 15:43:00|12062.3|12047.3|12061.3|12046.3|12062.3|12047.3|12060.8|12045.8|0
1645631020000|2022-02-23 15:43:40|12060.8|12045.8|12061.3|12046.3|12061.3|12046.3|12060.8|12045.8|0
1645631030000|2022-02-23 15:43:50|12060.8|12045.8|12061.3|12046.3|12061.3|12046.3|12060.8|12045.8|0
1645631040000|2022-02-23 15:44:00|12060.8|12045.8|12061.8|12046.8|12061.8|12046.8|12060.8|12045.8|0
1645631050000|2022-02-23 15:44:10|12061.3|12046.3|12060.8|12045.8|12061.3|12046.3|12060.8|12045.8|1
1645631060000|2022-02-23 15:44:20|12060.3|12045.3|12059.3|12044.3|12060.3|12045.3|12059.3|12044.3|2
1645631070000|2022-02-23 15:44:30|12058.8|12043.8|12057.8|12042.8|12058.8|12043.8|12057.8|12042.8|16
1645631080000|2022-02-23 15:44:40|12057.3|12042.3|12057.8|12042.8|12057.8|12042.8|12057.3|12042.3|0
1645631100000|2022-02-23 15:45:00|12057.3|12042.3|12060.8|12045.8|12061.3|12046.3|12057.3|12042.3|9
1645631110000|2022-02-23 15:45:10|12061.3|12046.3|12059.3|12044.3|12061.8|12046.8|12059.3|12044.3|2
1645631120000|2022-02-23 15:45:20|12059.8|12044.8|12059.8|12044.8|12059.8|12044.8|12059.8|12044.8|0
1645631130000|2022-02-23 15:45:30|||||||||10
1645631140000|2022-02-23 15:45:40|12056.8|12041.8|12058.3|12043.3|12058.8|12043.8|12056.8|12041.8|12
1645631150000|2022-02-23 15:45:50|12057.8|12042.8|12060.8|12045.8|12060.8|12045.8|12057.8|12042.8|11
1645631160000|2022-02-23 15:46:00|12059.8|12044.8|12060.3|12045.3|12060.3|12045.3|12059.8|12044.8|0
1645631170000|2022-02-23 15:46:10|12059.8|12044.8|12059.3|12044.3|12059.8|12044.8|12057.8|12042.8|4
1645631180000|2022-02-23 15:46:20|12056.8|12041.8|12058.8|12043.8|12058.8|12043.8|12056.8|12041.8|5
1645631190000|2022-02-23 15:46:30|12057.8|12042.8|12059.3|12044.3|12059.3|12044.3|12057.8|12042.8|5
1645631210000|2022-02-23 15:46:50|12060.8|12045.8|12063.3|12048.3|12063.3|12048.3|12060.3|12045.3|7
1645631220000|2022-02-23 15:47:00|12062.8|12047.8|12058.8|12043.8|12063.3|12048.3|12058.8|12043.8|7
1645631230000|2022-02-23 15:47:10|12059.3|12044.3|12058.3|12043.3|12059.3|12044.3|12058.3|12043.3|1
1645631240000|2022-02-23 15:47:20|12057.8|12042.8|12058.3|12043.3|12058.3|12043.3|12057.3|12042.3|0
1645631250000|2022-02-23 15:47:30|12059.8|12044.8|12058.8|12043.8|12060.3|12045.3|12058.8|12043.8|3
1645631260000|2022-02-23 15:47:40|12059.3|12044.3|12058.3|12043.3|12059.3|12044.3|12058.3|12043.3|13
1645631270000|2022-02-23 15:47:50|12057.8|12042.8|12057.3|12042.3|12057.8|12042.8|12057.3|12042.3|1
1645631280000|2022-02-23 15:48:00|12056.3|12041.3|12056.8|12041.8|12057.8|12042.8|12056.3|12041.3|7
1645631290000|2022-02-23 15:48:10|12057.3|12042.3|12057.3|12042.3|12058.3|12043.3|12057.3|12042.3|0
1645631300000|2022-02-23 15:48:20|12057.8|12042.8|12058.8|12043.8|12059.3|12044.3|12057.3|12042.3|1
1645631310000|2022-02-23 15:48:30|12059.3|12044.3|12059.3|12044.3|12059.3|12044.3|12058.8|12043.8|1
1645631320000|2022-02-23 15:48:40|12061.8|12046.8|12062.3|12047.3|12062.3|12047.3|12061.3|12046.3|2
1645631330000|2022-02-23 15:48:50|12061.8|12046.8|12059.8|12044.8|12061.8|12046.8|12059.8|12044.8|1
1645631340000|2022-02-23 15:49:00|12060.3|12045.3|12060.3|12045.3|12060.3|12045.3|12060.3|12045.3|0
1645631360000|2022-02-23 15:49:20|12060.8|12045.8|12060.8|12045.8|12060.8|12045.8|12060.8|12045.8|0
1645631370000|2022-02-23 15:49:30|12062.3|12047.3|12062.8|12047.8|12062.8|12047.8|12062.3|12047.3|12
1645631380000|2022-02-23 15:49:40|12061.3|12046.3|12059.8|12044.8|12061.3|12046.3|12059.8|12044.8|5
1645631390000|2022-02-23 15:49:50|12058.8|12043.8|12058.3|12043.3|12058.8|12043.8|12058.3|12043.3|0
1645631400000|2022-02-23 15:50:00|12061.8|12046.8|12062.8|12047.8|12062.8|12047.8|12060.8|12045.8|4
1645631410000|2022-02-23 15:50:10|12063.3|12048.3|12061.8|12046.8|12063.3|12048.3|12060.8|12045.8|2
1645631450000|2022-02-23 15:50:50|12061.3|12046.3|12061.8|12046.8|12061.8|12046.8|12061.3|12046.3|0
1645631460000|2022-02-23 15:51:00|12060.8|12045.8|12061.3|12046.3|12061.3|12046.3|12060.8|12045.8|4
1645631470000|2022-02-23 15:51:10|12060.8|12045.8|12061.3|12046.3|12061.8|12046.8|12060.8|12045.8|2
1645631480000|2022-02-23 15:51:20|12061.8|12046.8|12061.8|12046.8|12062.3|12047.3|12061.3|12046.3|0
1645631490000|2022-02-23 15:51:30|12061.3|12046.3|12061.3|12046.3|12061.3|12046.3|12061.3|12046.3|0
1645631500000|2022-02-23 15:51:40|12061.8|12046.8|12061.3|12046.3|12061.8|12046.8|12061.3|12046.3|0
1645631510000|2022-02-23 15:51:50|12061.8|12046.8|12067.3|12052.3|12068.3|12053.3|12061.8|12046.8|15
1645631520000|2022-02-23 15:52:00|12067.8|12052.8|12066.8|12051.8|12068.8|12053.8|12066.3|12051.3|2
1645631530000|2022-02-23 15:52:10|12066.3|12051.3|12066.8|12051.8|12066.8|12051.8|12066.3|12051.3|1
1645631540000|2022-02-23 15:52:20|12062.8|12047.8|12063.3|12048.3|12063.3|12048.3|12062.8|12047.8|1
1645631550000|2022-02-23 15:52:30|12062.8|12047.8|12062.8|12047.8|12062.8|12047.8|12062.8|12047.8|0
1645631560000|2022-02-23 15:52:40|12063.3|12048.3|12063.8|12048.8|12063.8|12048.8|12063.3|12048.3|0
1645631570000|2022-02-23 15:52:50|12061.3|12046.3|12061.3|12046.3|12061.3|12046.3|12061.3|12046.3|1
1645631580000|2022-02-23 15:53:00|12058.3|12043.3|12058.3|12043.3|12058.3|12043.3|12058.3|12043.3|5
1645631590000|2022-02-23 15:53:10|12057.3|12042.3|12055.8|12040.8|12057.3|12042.3|12055.8|12040.8|1
1645631600000|2022-02-23 15:53:20|12056.8|12041.8|12057.3|12042.3|12058.8|12043.8|12056.3|12041.3|14
1645631610000|2022-02-23 15:53:30|12057.8|12042.8|12055.8|12040.8|12058.3|12043.3|12055.8|12040.8|1
1645631620000|2022-02-23 15:53:40|12056.3|12041.3|12057.3|12042.3|12057.3|12042.3|12056.3|12041.3|2
1645631630000|2022-02-23 15:53:50|12057.8|12042.8|12052.3|12037.3|12057.8|12042.8|12052.3|12037.3|6
1645631640000|2022-02-23 15:54:00|12051.8|12036.8|12050.3|12035.3|12051.8|12036.8|12046.8|12031.8|12
1645631650000|2022-02-23 15:54:10|12050.8|12035.8|12050.8|12035.8|12050.8|12035.8|12050.8|12035.8|0
1645631660000|2022-02-23 15:54:20|12051.8|12036.8|12055.8|12040.8|12055.8|12040.8|12051.8|12036.8|1
1645631680000|2022-02-23 15:54:40|12055.3|12040.3|12055.3|12040.3|12055.3|12040.3|12054.3|12039.3|0
1645631690000|2022-02-23 15:54:50|12054.3|12039.3|12054.3|12039.3|12054.3|12039.3|12054.3|12039.3|0
1645631700000|2022-02-23 15:55:00|12055.3|12040.3|12055.3|12040.3|12055.3|12040.3|12054.3|12039.3|0
1645631710000|2022-02-23 15:55:10|12055.8|12040.8|12051.8|12036.8|12055.8|12040.8|12051.3|12036.3|4
1645631720000|2022-02-23 15:55:20|12051.3|12036.3|12049.8|12034.8|12051.8|12036.8|12049.8|12034.8|0
1645631730000|2022-02-23 15:55:30|12049.3|12034.3|12045.8|12030.8|12049.3|12034.3|12045.8|12030.8|6
1645631740000|2022-02-23 15:55:40|12045.3|12030.3|12042.3|12027.3|12045.3|12030.3|12041.8|12026.8|6
1645631750000|2022-02-23 15:55:50|12041.3|12026.3|12043.3|12028.3|12044.3|12029.3|12041.3|12026.3|6
1645631760000|2022-02-23 15:56:00|12042.8|12027.8|12041.8|12026.8|12042.8|12027.8|12041.8|12026.8|0
1645631770000|2022-02-23 15:56:10|12041.3|12026.3|12042.8|12027.8|12042.8|12027.8|12041.3|12026.3|5
1645631780000|2022-02-23 15:56:20|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|0
1645631790000|2022-02-23 15:56:30|12042.8|12027.8|12047.3|12032.3|12047.3|12032.3|12042.8|12027.8|4
1645631800000|2022-02-23 15:56:40|12048.8|12033.8|12049.8|12034.8|12049.8|12034.8|12048.8|12033.8|0
1645631810000|2022-02-23 15:56:50|12050.3|12035.3|12049.8|12034.8|12050.3|12035.3|12048.8|12033.8|0
1645631820000|2022-02-23 15:57:00|12048.3|12033.3|12048.3|12033.3|12049.3|12034.3|12047.8|12032.8|2
1645631830000|2022-02-23 15:57:10|12047.8|12032.8|12048.3|12033.3|12048.3|12033.3|12047.8|12032.8|0
1645631840000|2022-02-23 15:57:20|12047.8|12032.8|12048.3|12033.3|12048.3|12033.3|12046.8|12031.8|0
1645631850000|2022-02-23 15:57:30|12046.8|12031.8|12046.8|12031.8|12046.8|12031.8|12046.8|12031.8|2
1645631870000|2022-02-23 15:57:50|12047.8|12032.8|12047.3|12032.3|12047.8|12032.8|12046.8|12031.8|0
1645631880000|2022-02-23 15:58:00|12047.8|12032.8|12045.8|12030.8|12047.8|12032.8|12045.8|12030.8|4
1645631890000|2022-02-23 15:58:10|12047.3|12032.3|12047.3|12032.3|12047.8|12032.8|12047.3|12032.3|2
1645631900000|2022-02-23 15:58:20|12046.8|12031.8|12046.8|12031.8|12047.8|12032.8|12046.8|12031.8|0
1645631910000|2022-02-23 15:58:30|12047.3|12032.3|12047.3|12032.3|12047.3|12032.3|12046.8|12031.8|0
1645631920000|2022-02-23 15:58:40|12046.8|12031.8|12047.3|12032.3|12047.8|12032.8|12046.3|12031.3|1
1645631930000|2022-02-23 15:58:50|12047.8|12032.8|12053.8|12038.8|12053.8|12038.8|12047.3|12032.3|34
1645631940000|2022-02-23 15:59:00|12054.8|12039.8|12051.3|12036.3|12055.3|12040.3|12051.3|12036.3|17
1645631950000|2022-02-23 15:59:10|12051.8|12036.8|12052.3|12037.3|12052.8|12037.8|12051.8|12036.8|0
1645631960000|2022-02-23 15:59:20|12052.8|12037.8|12052.3|12037.3|12052.8|12037.8|12052.3|12037.3|0
1645631970000|2022-02-23 15:59:30|12051.8|12036.8|12050.3|12035.3|12051.8|12036.8|12050.3|12035.3|12
1645631980000|2022-02-23 15:59:40|12048.8|12033.8|12048.3|12033.3|12048.8|12033.8|12048.3|12033.3|5
1645631990000|2022-02-23 15:59:50|12047.8|12032.8|12047.3|12032.3|12048.8|12033.8|12047.3|12032.3|17
1645632000000|2022-02-23 16:00:00|12048.3|12033.3|12043.8|12028.8|12048.8|12033.8|12043.8|12028.8|92
1645632020000|2022-02-23 16:00:20|12043.3|12028.3|12042.8|12027.8|12043.3|12028.3|12042.8|12027.8|4
1645632030000|2022-02-23 16:00:30|12044.8|12029.8|12046.8|12031.8|12046.8|12031.8|12044.3|12029.3|2
1645632040000|2022-02-23 16:00:40|12047.3|12032.3|12047.8|12032.8|12047.8|12032.8|12047.3|12032.3|0
1645632050000|2022-02-23 16:00:50|12048.3|12033.3|12048.8|12033.8|12048.8|12033.8|12048.3|12033.3|7
1645632060000|2022-02-23 16:01:00|12048.3|12033.3|12051.8|12036.8|12051.8|12036.8|12048.3|12033.3|32
1645632070000|2022-02-23 16:01:10|12052.3|12037.3|12051.8|12036.8|12052.8|12037.8|12051.3|12036.3|0
1645632080000|2022-02-23 16:01:20|12051.3|12036.3|12050.8|12035.8|12051.3|12036.3|12050.8|12035.8|1
1645632100000|2022-02-23 16:01:40|12051.3|12036.3|12050.8|12035.8|12051.3|12036.3|12050.8|12035.8|11
1645632110000|2022-02-23 16:01:50|12050.3|12035.3|12050.3|12035.3|12050.3|12035.3|12050.3|12035.3|0
1645632120000|2022-02-23 16:02:00|12046.8|12031.8|12042.8|12027.8|12046.8|12031.8|12042.3|12027.3|16
1645632130000|2022-02-23 16:02:10|12043.8|12028.8|12043.8|12028.8|12043.8|12028.8|12043.8|12028.8|1
1645632140000|2022-02-23 16:02:20|12044.3|12029.3|12049.8|12034.8|12049.8|12034.8|12044.3|12029.3|1
1645632150000|2022-02-23 16:02:30|12050.3|12035.3|12047.8|12032.8|12050.3|12035.3|12046.3|12031.3|8
1645632160000|2022-02-23 16:02:40|12048.3|12033.3|12051.3|12036.3|12051.8|12036.8|12048.3|12033.3|0
1645632170000|2022-02-23 16:02:50|12051.8|12036.8|12051.8|12036.8|12051.8|12036.8|12051.8|12036.8|1
1645632180000|2022-02-23 16:03:00|12054.3|12039.3|12055.3|12040.3|12055.3|12040.3|12054.3|12039.3|3
1645632190000|2022-02-23 16:03:10|12054.8|12039.8|12054.8|12039.8|12056.3|12041.3|12053.8|12038.8|1
1645632200000|2022-02-23 16:03:20|12055.3|12040.3|12055.8|12040.8|12055.8|12040.8|12055.3|12040.3|0
1645632210000|2022-02-23 16:03:30|12055.3|12040.3|12054.8|12039.8|12055.8|12040.8|12053.8|12038.8|1
1645632220000|2022-02-23 16:03:40|12054.3|12039.3|12054.8|12039.8|12054.8|12039.8|12053.8|12038.8|0
1645632230000|2022-02-23 16:03:50|12053.8|12038.8|12053.8|12038.8|12054.3|12039.3|12053.8|12038.8|1
1645632240000|2022-02-23 16:04:00|12054.3|12039.3|12049.3|12034.3|12054.3|12039.3|12048.8|12033.8|4
1645632250000|2022-02-23 16:04:10|12048.8|12033.8|12050.3|12035.3|12050.3|12035.3|12048.8|12033.8|6
1645632260000|2022-02-23 16:04:20|12050.8|12035.8|12052.8|12037.8|12052.8|12037.8|12050.8|12035.8|0
1645632270000|2022-02-23 16:04:30|12053.3|12038.3|12053.3|12038.3|12053.3|12038.3|12053.3|12038.3|2
1645632290000|2022-02-23 16:04:50|12053.8|12038.8|12054.3|12039.3|12054.3|12039.3|12053.8|12038.8|11
1645632300000|2022-02-23 16:05:00|12052.3|12037.3|12049.8|12034.8|12052.3|12037.3|12049.3|12034.3|5
1645632310000|2022-02-23 16:05:10|12049.3|12034.3|12048.8|12033.8|12049.8|12034.8|12048.8|12033.8|0
1645632330000|2022-02-23 16:05:30|12049.3|12034.3|12048.8|12033.8|12049.8|12034.8|12048.8|12033.8|2
1645632340000|2022-02-23 16:05:40|12048.3|12033.3|12048.8|12033.8|12048.8|12033.8|12047.8|12032.8|0
1645632350000|2022-02-23 16:05:50|12049.3|12034.3|12049.3|12034.3|12049.3|12034.3|12049.3|12034.3|0
1645632360000|2022-02-23 16:06:00|12048.8|12033.8|12044.3|12029.3|12048.8|12033.8|12044.3|12029.3|9
1645632370000|2022-02-23 16:06:10|12043.8|12028.8|12045.8|12030.8|12046.8|12031.8|12042.3|12027.3|10
1645632380000|2022-02-23 16:06:20|12046.3|12031.3|12045.8|12030.8|12046.3|12031.3|12045.8|12030.8|0
1645632390000|2022-02-23 16:06:30|12045.3|12030.3|12042.8|12027.8|12045.3|12030.3|12041.8|12026.8|1
1645632400000|2022-02-23 16:06:40|12043.3|12028.3|12043.3|12028.3|12043.8|12028.8|12043.3|12028.3|0
1645632410000|2022-02-23 16:06:50|12043.8|12028.8|12044.3|12029.3|12044.3|12029.3|12043.8|12028.8|0
1645632420000|2022-02-23 16:07:00|12043.8|12028.8|12045.8|12030.8|12047.8|12032.8|12043.8|12028.8|7
1645632430000|2022-02-23 16:07:10|12044.8|12029.8|12044.3|12029.3|12045.3|12030.3|12043.8|12028.8|1
1645632440000|2022-02-23 16:07:20|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|12044.8|12029.8|0
1645632450000|2022-02-23 16:07:30|12043.8|12028.8|12043.3|12028.3|12043.8|12028.8|12043.3|12028.3|0
1645632460000|2022-02-23 16:07:40|12043.8|12028.8|12043.8|12028.8|12043.8|12028.8|12043.8|12028.8|0
1645632470000|2022-02-23 16:07:50|12043.3|12028.3|12042.3|12027.3|12043.3|12028.3|12042.3|12027.3|2
1645632480000|2022-02-23 16:08:00|12041.8|12026.8|12042.3|12027.3|12042.3|12027.3|12041.8|12026.8|1
1645632490000|2022-02-23 16:08:10|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|6
1645632500000|2022-02-23 16:08:20|||||||||1
1645632530000|2022-02-23 16:08:50|12041.3|12026.3|12045.3|12030.3|12045.3|12030.3|12040.8|12025.8|13
1645632540000|2022-02-23 16:09:00|12045.8|12030.8|12045.3|12030.3|12045.8|12030.8|12045.3|12030.3|0
1645632550000|2022-02-23 16:09:10|12044.8|12029.8|12045.3|12030.3|12045.3|12030.3|12044.8|12029.8|0
1645632610000|2022-02-23 16:10:10|12044.8|12029.8|12049.2|12034.2|12049.2|12034.2|12044.8|12029.8|14
1645632620000|2022-02-23 16:10:20|12048.7|12033.7|12048.3|12033.3|12048.7|12033.7|12048.3|12033.3|9
1645632630000|2022-02-23 16:10:30|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|1
1645632670000|2022-02-23 16:11:10|12047.3|12032.3|12047.3|12032.3|12047.3|12032.3|12047.3|12032.3|0
1645632690000|2022-02-23 16:11:30|12046.8|12031.8|12046.8|12031.8|12046.8|12031.8|12046.8|12031.8|0
1645632700000|2022-02-23 16:11:40|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|1
1645632730000|2022-02-23 16:12:10|12049.7|12034.7|12048.2|12033.2|12050.3|12035.3|12048.2|12033.2|10
1645632740000|2022-02-23 16:12:20|12048.7|12033.7|12050.8|12035.8|12052.8|12037.8|12047.3|12032.3|10
1645632750000|2022-02-23 16:12:30|12050.7|12035.7|12048.3|12033.3|12050.7|12035.7|12048.3|12033.3|0
1645632780000|2022-02-23 16:13:00|12048.2|12033.2|12048.2|12033.2|12048.2|12033.2|12048.2|12033.2|2
1645632790000|2022-02-23 16:13:10|12049.3|12034.3|12049.3|12034.3|12049.3|12034.3|12049.3|12034.3|0
1645632800000|2022-02-23 16:13:20|12047.8|12032.8|12047.3|12032.3|12047.8|12032.8|12047.3|12032.3|5
1645632810000|2022-02-23 16:13:30|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|1
1645632820000|2022-02-23 16:13:40|12048.2|12033.2|12048.2|12033.2|12048.2|12033.2|12048.2|12033.2|0
1645632830000|2022-02-23 16:13:50|12047.8|12032.8|12047.7|12032.7|12049.2|12034.2|12047.7|12032.7|4
1645632840000|2022-02-23 16:14:00|12047.3|12032.3|12045.7|12030.7|12047.3|12032.3|12043.8|12028.8|2
1645632850000|2022-02-23 16:14:10|||||||||1
1645632860000|2022-02-23 16:14:20|12046.7|12031.7|12046.2|12031.2|12047.2|12032.2|12046.2|12031.2|3
1645632880000|2022-02-23 16:14:40|12045.7|12030.7|12047.2|12032.2|12047.2|12032.2|12045.7|12030.7|3
1645632890000|2022-02-23 16:14:50|12046.7|12031.7|12047.2|12032.2|12047.2|12032.2|12046.7|12031.7|5
1645632900000|2022-02-23 16:15:00|12047.7|12032.7|12047.2|12032.2|12047.7|12032.7|12047.2|12032.2|6
1645632910000|2022-02-23 16:15:10|12049.2|12034.2|12048.7|12033.7|12049.2|12034.2|12047.7|12032.7|4
1645632920000|2022-02-23 16:15:20|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|12047.7|12032.7|0
1645632930000|2022-02-23 16:15:30|12047.2|12032.2|12051.7|12036.7|12053.7|12038.7|12047.2|12032.2|30
1645632940000|2022-02-23 16:15:40|12052.2|12037.2|12052.2|12037.2|12053.2|12038.2|12052.2|12037.2|0
1645632950000|2022-02-23 16:15:50|12052.7|12037.7|12053.2|12038.2|12053.2|12038.2|12052.2|12037.2|0
1645632960000|2022-02-23 16:16:00|12052.7|12037.7|12057.7|12042.7|12057.7|12042.7|12052.7|12037.7|11
1645632970000|2022-02-23 16:16:10|12058.2|12043.2|12058.2|12043.2|12058.2|12043.2|12058.2|12043.2|0
1645632980000|2022-02-23 16:16:20|12057.7|12042.7|12057.7|12042.7|12057.7|12042.7|12057.7|12042.7|4
1645632990000|2022-02-23 16:16:30|12056.7|12041.7|12056.2|12041.2|12056.7|12041.7|12056.2|12041.2|1
1645633000000|2022-02-23 16:16:40|12055.7|12040.7|12055.7|12040.7|12055.7|12040.7|12055.7|12040.7|1
1645633010000|2022-02-23 16:16:50|12056.2|12041.2|12056.2|12041.2|12056.2|12041.2|12056.2|12041.2|0
1645633030000|2022-02-23 16:17:10|12055.2|12040.2|12055.2|12040.2|12055.2|12040.2|12055.2|12040.2|4
1645633040000|2022-02-23 16:17:20|||||||||2
1645633050000|2022-02-23 16:17:30|12049.7|12034.7|12049.7|12034.7|12049.7|12034.7|12049.7|12034.7|4
1645633060000|2022-02-23 16:17:40|12048.7|12033.7|12044.7|12029.7|12049.2|12034.2|12044.7|12029.7|1
1645633070000|2022-02-23 16:17:50|12043.7|12028.7|12047.2|12032.2|12047.7|12032.7|12043.7|12028.7|3
1645633080000|2022-02-23 16:18:00|12046.7|12031.7|12045.2|12030.2|12047.7|12032.7|12045.2|12030.2|2
1645633090000|2022-02-23 16:18:10|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|10
1645633130000|2022-02-23 16:18:50|12042.2|12027.2|12042.2|12027.2|12042.2|12027.2|12042.2|12027.2|1
1645633140000|2022-02-23 16:19:00|12041.7|12026.7|12042.2|12027.2|12042.2|12027.2|12041.7|12026.7|5
1645633160000|2022-02-23 16:19:20|12041.2|12026.2|12041.2|12026.2|12041.2|12026.2|12041.2|12026.2|1
1645633170000|2022-02-23 16:19:30|12042.2|12027.2|12041.7|12026.7|12042.7|12027.7|12041.7|12026.7|1
1645633180000|2022-02-23 16:19:40|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|12042.7|12027.7|3
1645633190000|2022-02-23 16:19:50|12042.2|12027.2|12041.7|12026.7|12042.2|12027.2|12041.7|12026.7|0
1645633200000|2022-02-23 16:20:00|12042.2|12027.2|12041.7|12026.7|12042.2|12027.2|12041.7|12026.7|2
1645633210000|2022-02-23 16:20:10|12041.2|12026.2|12041.7|12026.7|12041.7|12026.7|12041.2|12026.2|0
1645633220000|2022-02-23 16:20:20|||||||||4
1645633230000|2022-02-23 16:20:30|12042.2|12027.2|12042.2|12027.2|12042.2|12027.2|12042.2|12027.2|0
1645633250000|2022-02-23 16:20:50|12041.7|12026.7|12042.7|12027.7|12042.7|12027.7|12041.7|12026.7|10
1645633260000|2022-02-23 16:21:00|12042.2|12027.2|12042.2|12027.2|12042.2|12027.2|12041.7|12026.7|6
1645633270000|2022-02-23 16:21:10|12044.2|12029.2|12042.7|12027.7|12044.2|12029.2|12042.7|12027.7|4
1645633280000|2022-02-23 16:21:20|12041.7|12026.7|12042.2|12027.2|12042.2|12027.2|12041.7|12026.7|4
1645633290000|2022-02-23 16:21:30|12041.7|12026.7|12041.2|12026.2|12041.7|12026.7|12041.2|12026.2|2
1645633310000|2022-02-23 16:21:50|12042.2|12027.2|12041.2|12026.2|12042.2|12027.2|12041.2|12026.2|5
1645633320000|2022-02-23 16:22:00|12043.2|12028.2|12043.7|12028.7|12043.7|12028.7|12042.7|12027.7|6
1645633330000|2022-02-23 16:22:10|12042.2|12027.2|12041.2|12026.2|12042.2|12027.2|12041.2|12026.2|8
1645633350000|2022-02-23 16:22:30|12041.7|12026.7|12043.7|12028.7|12043.7|12028.7|12041.2|12026.2|2
1645633360000|2022-02-23 16:22:40|12042.7|12027.7|12041.7|12026.7|12042.7|12027.7|12041.7|12026.7|3
1645633370000|2022-02-23 16:22:50|12042.2|12027.2|12041.7|12026.7|12042.2|12027.2|12041.7|12026.7|1
1645633380000|2022-02-23 16:23:00|12041.2|12026.2|12028.2|12013.2|12041.2|12026.2|12024.8|12009.8|31
1645633390000|2022-02-23 16:23:10|12027.7|12012.7|12027.2|12012.2|12028.7|12013.7|12027.2|12012.2|1
1645633400000|2022-02-23 16:23:20|12026.2|12011.2|12025.7|12010.7|12026.2|12011.2|12025.7|12010.7|6
1645633410000|2022-02-23 16:23:30|12029.2|12014.2|12032.2|12017.2|12032.7|12017.7|12029.2|12014.2|11
1645633420000|2022-02-23 16:23:40|12032.7|12017.7|12031.2|12016.2|12032.7|12017.7|12030.2|12015.2|0
1645633430000|2022-02-23 16:23:50|12033.7|12018.7|12032.7|12017.7|12034.2|12019.2|12032.7|12017.7|4
1645633440000|2022-02-23 16:24:00|12032.2|12017.2|12030.7|12015.7|12032.2|12017.2|12030.7|12015.7|2
1645633450000|2022-02-23 16:24:10|12030.2|12015.2|12026.2|12011.2|12030.2|12015.2|12026.2|12011.2|7
1645633460000|2022-02-23 16:24:20|12028.2|12013.2|12027.2|12012.2|12028.7|12013.7|12027.2|12012.2|22
1645633470000|2022-02-23 16:24:30|12028.2|12013.2|12030.2|12015.2|12030.2|12015.2|12028.2|12013.2|6
1645633480000|2022-02-23 16:24:40|12029.7|12014.7|12027.7|12012.7|12030.2|12015.2|12027.7|12012.7|1
1645633490000|2022-02-23 16:24:50|12027.2|12012.2|12032.7|12017.7|12033.7|12018.7|12027.2|12012.2|12
1645633500000|2022-02-23 16:25:00|12030.7|12015.7|12027.2|12012.2|12030.7|12015.7|12026.7|12011.7|6
1645633510000|2022-02-23 16:25:10|12026.2|12011.2|12025.7|12010.7|12026.2|12011.2|12025.7|12010.7|1
1645633520000|2022-02-23 16:25:20|12025.2|12010.2|12027.2|12012.2|12027.2|12012.2|12025.2|12010.2|11
1645633530000|2022-02-23 16:25:30|12027.7|12012.7|12029.7|12014.7|12030.2|12015.2|12027.7|12012.7|1
1645633540000|2022-02-23 16:25:40|12030.7|12015.7|12031.7|12016.7|12031.7|12016.7|12030.7|12015.7|1
1645633550000|2022-02-23 16:25:50|12031.2|12016.2|12027.2|12012.2|12031.2|12016.2|12027.2|12012.2|4
1645633560000|2022-02-23 16:26:00|12026.2|12011.2|12019.2|12004.2|12026.2|12011.2|12018.7|12003.7|8
1645633570000|2022-02-23 16:26:10|12020.2|12005.2|12023.2|12008.2|12023.2|12008.2|12020.2|12005.2|4
1645633580000|2022-02-23 16:26:20|12024.7|12009.7|12025.7|12010.7|12025.7|12010.7|12024.2|12009.2|1
1645633590000|2022-02-23 16:26:30|12024.2|12009.2|12027.2|12012.2|12027.2|12012.2|12024.2|12009.2|2
1645633600000|2022-02-23 16:26:40|12028.2|12013.2|12027.7|12012.7|12028.2|12013.2|12027.7|12012.7|10
1645633610000|2022-02-23 16:26:50|12026.2|12011.2|12024.7|12009.7|12026.2|12011.2|12024.7|12009.7|8
1645633620000|2022-02-23 16:27:00|12024.2|12009.2|12023.7|12008.7|12024.2|12009.2|12023.2|12008.2|0
1645633630000|2022-02-23 16:27:10|12023.2|12008.2|12018.7|12003.7|12023.2|12008.2|12018.7|12003.7|4
1645633640000|2022-02-23 16:27:20|12018.8|12003.8|12021.2|12006.2|12022.2|12007.2|12018.8|12003.8|3
1645633650000|2022-02-23 16:27:30|12020.7|12005.7|12021.2|12006.2|12022.2|12007.2|12020.7|12005.7|1
1645633660000|2022-02-23 16:27:40|12020.7|12005.7|12019.7|12004.7|12021.7|12006.7|12019.7|12004.7|1
1645633670000|2022-02-23 16:27:50|12017.7|12002.7|12017.7|12002.7|12017.7|12002.7|12017.7|12002.7|3
1645633680000|2022-02-23 16:28:00|12016.7|12001.7|12020.7|12005.7|12020.7|12005.7|12016.7|12001.7|6
1645633690000|2022-02-23 16:28:10|12022.2|12007.2|12021.7|12006.7|12022.2|12007.2|12021.7|12006.7|1
1645633700000|2022-02-23 16:28:20|12021.2|12006.2|12022.2|12007.2|12022.2|12007.2|12021.2|12006.2|0
1645633710000|2022-02-23 16:28:30|12021.7|12006.7|12021.7|12006.7|12022.7|12007.7|12021.7|12006.7|0
1645633720000|2022-02-23 16:28:40|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|0
1645633730000|2022-02-23 16:28:50|12022.7|12007.7|12022.2|12007.2|12022.7|12007.7|12022.2|12007.2|0
1645633740000|2022-02-23 16:29:00|12021.7|12006.7|12026.7|12011.7|12026.7|12011.7|12021.7|12006.7|2
1645633750000|2022-02-23 16:29:10|12026.2|12011.2|12027.7|12012.7|12027.7|12012.7|12026.2|12011.2|0
1645633760000|2022-02-23 16:29:20|12028.2|12013.2|12028.7|12013.7|12028.7|12013.7|12027.2|12012.2|0
1645633770000|2022-02-23 16:29:30|12029.2|12014.2|12028.2|12013.2|12030.2|12015.2|12028.2|12013.2|2
1645633780000|2022-02-23 16:29:40|12027.2|12012.2|12025.7|12010.7|12027.2|12012.2|12025.7|12010.7|5
1645633790000|2022-02-23 16:29:50|12026.7|12011.7|12026.2|12011.2|12026.7|12011.7|12026.2|12011.2|0
1645633800000|2022-02-23 16:30:00|12027.2|12012.2|12030.2|12015.2|12030.2|12015.2|12027.2|12012.2|22
1645633810000|2022-02-23 16:30:10|12031.7|12016.7|12027.2|12012.2|12031.7|12016.7|12027.2|12012.2|5
1645633830000|2022-02-23 16:30:30|12026.7|12011.7|12027.7|12012.7|12029.2|12014.2|12026.2|12011.2|0
1645633840000|2022-02-23 16:30:40|12028.2|12013.2|12029.7|12014.7|12029.7|12014.7|12028.2|12013.2|1
1645633850000|2022-02-23 16:30:50|12029.2|12014.2|12028.7|12013.7|12029.2|12014.2|12028.7|12013.7|0
1645633860000|2022-02-23 16:31:00|12029.2|12014.2|12032.2|12017.2|12032.2|12017.2|12028.2|12013.2|4
1645633870000|2022-02-23 16:31:10|12032.7|12017.7|12032.2|12017.2|12032.7|12017.7|12031.7|12016.7|2
1645633880000|2022-02-23 16:31:20|||||||||1
1645633890000|2022-02-23 16:31:30|||||||||1
1645633900000|2022-02-23 16:31:40|||||||||1
1645633920000|2022-02-23 16:32:00|12029.2|12014.2|12032.2|12017.2|12032.2|12017.2|12029.2|12014.2|13
1645633930000|2022-02-23 16:32:10|12030.7|12015.7|12029.7|12014.7|12031.2|12016.2|12028.7|12013.7|4
1645633940000|2022-02-23 16:32:20|12029.2|12014.2|12030.2|12015.2|12030.2|12015.2|12029.2|12014.2|4
1645633950000|2022-02-23 16:32:30|12036.6|12021.6|12036.1|12021.1|12036.6|12021.6|12036.1|12021.1|15
1645633970000|2022-02-23 16:32:50|12035.7|12020.7|12034.7|12019.7|12035.7|12020.7|12034.7|12019.7|1
1645633980000|2022-02-23 16:33:00|12034.6|12019.6|12030.2|12015.2|12034.6|12019.6|12030.2|12015.2|12
1645633990000|2022-02-23 16:33:10|12030.1|12015.1|12029.1|12014.1|12030.1|12015.1|12029.1|12014.1|0
1645634000000|2022-02-23 16:33:20|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|0
1645634010000|2022-02-23 16:33:30|12028.7|12013.7|12028.7|12013.7|12028.7|12013.7|12028.7|12013.7|9
1645634030000|2022-02-23 16:33:50|12028.6|12013.6|12026.2|12011.2|12028.6|12013.6|12025.7|12010.7|7
1645634050000|2022-02-23 16:34:10|12030.2|12015.2|12028.7|12013.7|12030.2|12015.2|12028.7|12013.7|10
1645634070000|2022-02-23 16:34:30|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|12026.2|12011.2|7
1645634080000|2022-02-23 16:34:40|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|12025.7|12010.7|0
1645634100000|2022-02-23 16:35:00|12025.2|12010.2|12023.2|12008.2|12025.2|12010.2|12023.2|12008.2|19
1645634110000|2022-02-23 16:35:10|12026.1|12011.1|12026.6|12011.6|12026.6|12011.6|12026.1|12011.1|4
1645634120000|2022-02-23 16:35:20|12028.6|12013.6|12024.6|12009.6|12028.6|12013.6|12024.6|12009.6|2
1645634130000|2022-02-23 16:35:30|12025.1|12010.1|12025.1|12010.1|12026.6|12011.6|12025.1|12010.1|5
1645634140000|2022-02-23 16:35:40|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|0
1645634150000|2022-02-23 16:35:50|12025.2|12010.2|12024.1|12009.1|12025.2|12010.2|12024.1|12009.1|0
1645634160000|2022-02-23 16:36:00|12024.6|12009.6|12024.1|12009.1|12024.6|12009.6|12024.1|12009.1|1
1645634170000|2022-02-23 16:36:10|12029.1|12014.1|12028.6|12013.6|12029.1|12014.1|12028.1|12013.1|5
1645634190000|2022-02-23 16:36:30|12028.1|12013.1|12026.6|12011.6|12028.1|12013.1|12026.6|12011.6|1
1645634200000|2022-02-23 16:36:40|12026.2|12011.2|12026.1|12011.1|12026.2|12011.2|12026.1|12011.1|0
1645634220000|2022-02-23 16:37:00|12024.6|12009.6|12023.1|12008.1|12024.6|12009.6|12023.1|12008.1|1
1645634250000|2022-02-23 16:37:30|12023.2|12008.2|12027.1|12012.1|12027.1|12012.1|12023.2|12008.2|12
1645634260000|2022-02-23 16:37:40|12026.6|12011.6|12026.6|12011.6|12027.6|12012.6|12026.6|12011.6|1
1645634270000|2022-02-23 16:37:50|12026.1|12011.1|12026.1|12011.1|12026.1|12011.1|12026.1|12011.1|0
1645634280000|2022-02-23 16:38:00|12030.6|12015.6|12031.1|12016.1|12031.1|12016.1|12030.1|12015.1|5
1645634290000|2022-02-23 16:38:10|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|1
1645634300000|2022-02-23 16:38:20|||||||||1
1645634330000|2022-02-23 16:38:50|12030.6|12015.6|12030.6|12015.6|12030.6|12015.6|12030.1|12015.1|0
1645634340000|2022-02-23 16:39:00|12029.6|12014.6|12028.1|12013.1|12029.6|12014.6|12026.6|12011.6|4
1645634350000|2022-02-23 16:39:10|12030.1|12015.1|12028.1|12013.1|12030.1|12015.1|12028.1|12013.1|1
1645634360000|2022-02-23 16:39:20|12027.6|12012.6|12025.6|12010.6|12027.6|12012.6|12025.6|12010.6|11
1645634370000|2022-02-23 16:39:30|12025.1|12010.1|12024.6|12009.6|12025.1|12010.1|12024.6|12009.6|2
1645634380000|2022-02-23 16:39:40|12027.1|12012.1|12025.6|12010.6|12027.1|12012.1|12025.1|12010.1|1
1645634390000|2022-02-23 16:39:50|12025.1|12010.1|12025.1|12010.1|12025.6|12010.6|12025.1|12010.1|0
1645634400000|2022-02-23 16:40:00|12024.6|12009.6|12024.1|12009.1|12024.6|12009.6|12024.1|12009.1|0
1645634410000|2022-02-23 16:40:10|12027.1|12012.1|12026.1|12011.1|12027.1|12012.1|12026.1|12011.1|4
1645634420000|2022-02-23 16:40:20|12026.6|12011.6|12025.6|12010.6|12026.6|12011.6|12025.1|12010.1|0
1645634430000|2022-02-23 16:40:30|12025.1|12010.1|12023.6|12008.6|12025.1|12010.1|12023.6|12008.6|0
1645634450000|2022-02-23 16:40:50|12023.1|12008.1|12024.1|12009.1|12024.1|12009.1|12023.1|12008.1|5
1645634460000|2022-02-23 16:41:00|12026.6|12011.6|12027.1|12012.1|12027.1|12012.1|12026.6|12011.6|1
1645634470000|2022-02-23 16:41:10|12025.6|12010.6|12034.6|12019.6|12040.6|12025.6|12025.6|12010.6|35
1645634480000|2022-02-23 16:41:20|12033.6|12018.6|12040.6|12025.6|12040.6|12025.6|12032.6|12017.6|9
1645634500000|2022-02-23 16:41:40|12038.6|12023.6|12037.6|12022.6|12038.6|12023.6|12037.6|12022.6|0
1645634510000|2022-02-23 16:41:50|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|1
1645634520000|2022-02-23 16:42:00|12035.1|12020.1|12035.1|12020.1|12035.6|12020.6|12035.1|12020.1|0
1645634540000|2022-02-23 16:42:20|12034.6|12019.6|12032.6|12017.6|12034.6|12019.6|12032.6|12017.6|0
1645634550000|2022-02-23 16:42:30|12032.1|12017.1|12031.6|12016.6|12032.1|12017.1|12031.6|12016.6|0
1645634560000|2022-02-23 16:42:40|12032.6|12017.6|12032.6|12017.6|12032.6|12017.6|12032.6|12017.6|0
1645634580000|2022-02-23 16:43:00|12034.1|12019.1|12033.6|12018.6|12034.1|12019.1|12033.1|12018.1|6
1645634590000|2022-02-23 16:43:10|12034.1|12019.1|12034.1|12019.1|12034.1|12019.1|12034.1|12019.1|2
1645634600000|2022-02-23 16:43:20|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|12035.6|12020.6|6
1645634610000|2022-02-23 16:43:30|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|12035.1|12020.1|0
1645634620000|2022-02-23 16:43:40|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|1
1645634630000|2022-02-23 16:43:50|12035.1|12020.1|12036.6|12021.6|12037.1|12022.1|12035.1|12020.1|1
1645634640000|2022-02-23 16:44:00|12036.1|12021.1|12036.6|12021.6|12036.6|12021.6|12035.6|12020.6|0
1645634660000|2022-02-23 16:44:20|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|1
1645634670000|2022-02-23 16:44:30|12036.1|12021.1|12035.1|12020.1|12036.1|12021.1|12035.1|12020.1|14
1645634680000|2022-02-23 16:44:40|12036.1|12021.1|12035.1|12020.1|12036.1|12021.1|12035.1|12020.1|0
1645634690000|2022-02-23 16:44:50|12035.6|12020.6|12035.1|12020.1|12035.6|12020.6|12035.1|12020.1|0
1645634700000|2022-02-23 16:45:00|12034.6|12019.6|12035.6|12020.6|12035.6|12020.6|12034.1|12019.1|2
1645634710000|2022-02-23 16:45:10|12035.1|12020.1|12036.6|12021.6|12036.6|12021.6|12035.1|12020.1|4
1645634720000|2022-02-23 16:45:20|12038.6|12023.6|12039.6|12024.6|12039.6|12024.6|12038.6|12023.6|19
1645634730000|2022-02-23 16:45:30|12038.6|12023.6|12038.6|12023.6|12039.1|12024.1|12038.6|12023.6|1
1645634740000|2022-02-23 16:45:40|12039.6|12024.6|12038.6|12023.6|12039.6|12024.6|12038.6|12023.6|6
1645634750000|2022-02-23 16:45:50|12039.1|12024.1|12038.6|12023.6|12039.1|12024.1|12038.6|12023.6|4
1645634760000|2022-02-23 16:46:00|12038.1|12023.1|12044.1|12029.1|12044.1|12029.1|12037.6|12022.6|10
1645634770000|2022-02-23 16:46:10|12043.1|12028.1|12046.1|12031.1|12046.1|12031.1|12042.1|12027.1|1
1645634780000|2022-02-23 16:46:20|12045.1|12030.1|12041.6|12026.6|12045.1|12030.1|12041.6|12026.6|1
1645634790000|2022-02-23 16:46:30|12043.1|12028.1|12045.1|12030.1|12046.1|12031.1|12043.1|12028.1|6
1645634800000|2022-02-23 16:46:40|12045.6|12030.6|12043.6|12028.6|12045.6|12030.6|12043.6|12028.6|0
1645634810000|2022-02-23 16:46:50|12043.1|12028.1|12044.1|12029.1|12044.1|12029.1|12043.1|12028.1|0
1645634820000|2022-02-23 16:47:00|12045.1|12030.1|12045.1|12030.1|12045.1|12030.1|12045.1|12030.1|1
1645634830000|2022-02-23 16:47:10|12045.6|12030.6|12045.6|12030.6|12045.6|12030.6|12045.1|12030.1|0
1645634840000|2022-02-23 16:47:20|12046.1|12031.1|12051.1|12036.1|12051.1|12036.1|12046.1|12031.1|5
1645634850000|2022-02-23 16:47:30|12050.6|12035.6|12050.6|12035.6|12050.6|12035.6|12050.6|12035.6|0
1645634860000|2022-02-23 16:47:40|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|1
1645634870000|2022-02-23 16:47:50|12049.1|12034.1|12049.1|12034.1|12049.1|12034.1|12049.1|12034.1|0
1645634880000|2022-02-23 16:48:00|12049.6|12034.6|12049.1|12034.1|12049.6|12034.6|12049.1|12034.1|0
1645634890000|2022-02-23 16:48:10|12049.6|12034.6|12050.1|12035.1|12050.1|12035.1|12049.6|12034.6|0
1645634900000|2022-02-23 16:48:20|12049.6|12034.6|12047.6|12032.6|12049.6|12034.6|12047.6|12032.6|3
1645634910000|2022-02-23 16:48:30|12047.1|12032.1|12046.6|12031.6|12047.1|12032.1|12046.6|12031.6|0
1645634920000|2022-02-23 16:48:40|12046.1|12031.1|12044.1|12029.1|12046.1|12031.1|12044.1|12029.1|3
1645634930000|2022-02-23 16:48:50|12045.1|12030.1|12048.6|12033.6|12050.1|12035.1|12045.1|12030.1|8
1645634940000|2022-02-23 16:49:00|12049.1|12034.1|12048.1|12033.1|12049.1|12034.1|12047.6|12032.6|0
1645634970000|2022-02-23 16:49:30|12045.1|12030.1|12045.1|12030.1|12045.1|12030.1|12045.1|12030.1|1
1645634990000|2022-02-23 16:49:50|||||||||1
1645635000000|2022-02-23 16:50:00|12044.6|12029.6|12046.1|12031.1|12047.1|12032.1|12044.6|12029.6|1
1645635010000|2022-02-23 16:50:10|12048.1|12033.1|12047.6|12032.6|12049.6|12034.6|12047.6|12032.6|2
1645635020000|2022-02-23 16:50:20|12047.1|12032.1|12045.6|12030.6|12047.6|12032.6|12045.6|12030.6|2
1645635030000|2022-02-23 16:50:30|12044.6|12029.6|12044.6|12029.6|12044.6|12029.6|12044.6|12029.6|0
1645635040000|2022-02-23 16:50:40|12042.1|12027.1|12042.1|12027.1|12042.1|12027.1|12042.1|12027.1|1
1645635050000|2022-02-23 16:50:50|12041.1|12026.1|12043.1|12028.1|12043.1|12028.1|12041.1|12026.1|2
1645635060000|2022-02-23 16:51:00|12042.6|12027.6|12040.1|12025.1|12042.6|12027.6|12039.6|12024.6|6
1645635070000|2022-02-23 16:51:10|12039.6|12024.6|12039.1|12024.1|12039.6|12024.6|12039.1|12024.1|0
1645635080000|2022-02-23 16:51:20|12038.6|12023.6|12038.1|12023.1|12038.6|12023.6|12038.1|12023.1|0
1645635090000|2022-02-23 16:51:30|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|0
1645635100000|2022-02-23 16:51:40|12040.1|12025.1|12039.1|12024.1|12040.1|12025.1|12038.6|12023.6|5
1645635110000|2022-02-23 16:51:50|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|0
1645635120000|2022-02-23 16:52:00|12038.1|12023.1|12042.6|12027.6|12042.6|12027.6|12038.1|12023.1|5
1645635130000|2022-02-23 16:52:10|12044.1|12029.1|12043.1|12028.1|12044.1|12029.1|12043.1|12028.1|1
1645635140000|2022-02-23 16:52:20|12041.1|12026.1|12041.1|12026.1|12041.1|12026.1|12041.1|12026.1|2
1645635150000|2022-02-23 16:52:30|12041.6|12026.6|12041.1|12026.1|12041.6|12026.6|12040.6|12025.6|1
1645635160000|2022-02-23 16:52:40|12041.6|12026.6|12040.1|12025.1|12042.1|12027.1|12040.1|12025.1|0
1645635180000|2022-02-23 16:53:00|12040.6|12025.6|12045.6|12030.6|12045.6|12030.6|12040.6|12025.6|3
1645635190000|2022-02-23 16:53:10|12046.1|12031.1|12048.6|12033.6|12048.6|12033.6|12045.6|12030.6|3
1645635200000|2022-02-23 16:53:20|12049.1|12034.1|12049.1|12034.1|12049.1|12034.1|12048.6|12033.6|0
1645635210000|2022-02-23 16:53:30|12054.6|12039.6|12055.6|12040.6|12056.6|12041.6|12054.6|12039.6|13
1645635230000|2022-02-23 16:53:50|12056.1|12041.1|12055.6|12040.6|12056.1|12041.1|12055.6|12040.6|2
1645635240000|2022-02-23 16:54:00|12056.1|12041.1|12059.1|12044.1|12059.1|12044.1|12056.1|12041.1|22
1645635250000|2022-02-23 16:54:10|12062.6|12047.6|12064.5|12049.5|12064.5|12049.5|12060.1|12045.1|21
1645635260000|2022-02-23 16:54:20|12064.1|12049.1|12064.1|12049.1|12064.1|12049.1|12064.1|12049.1|0
1645635270000|2022-02-23 16:54:30|12064.6|12049.6|12064.1|12049.1|12064.6|12049.6|12064.1|12049.1|0
1645635280000|2022-02-23 16:54:40|12062.6|12047.6|12058.6|12043.6|12062.6|12047.6|12058.6|12043.6|2
1645635290000|2022-02-23 16:54:50|12058.1|12043.1|12056.6|12041.6|12058.1|12043.1|12055.1|12040.1|1
1645635300000|2022-02-23 16:55:00|12056.1|12041.1|12056.1|12041.1|12057.1|12042.1|12056.1|12041.1|0
1645635330000|2022-02-23 16:55:30|12055.6|12040.6|12055.6|12040.6|12055.6|12040.6|12055.6|12040.6|0
1645635360000|2022-02-23 16:56:00|12055.1|12040.1|12055.6|12040.6|12055.6|12040.6|12055.1|12040.1|2
1645635370000|2022-02-23 16:56:10|||||||||1
1645635380000|2022-02-23 16:56:20|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|0
1645635390000|2022-02-23 16:56:30|||||||||2
1645635400000|2022-02-23 16:56:40|12052.6|12037.6|12052.6|12037.6|12052.6|12037.6|12052.6|12037.6|2
1645635410000|2022-02-23 16:56:50|12052.1|12037.1|12052.6|12037.6|12053.1|12038.1|12052.1|12037.1|6
1645635420000|2022-02-23 16:57:00|12055.6|12040.6|12057.1|12042.1|12057.1|12042.1|12055.6|12040.6|3
1645635440000|2022-02-23 16:57:20|12058.1|12043.1|12061.1|12046.1|12061.1|12046.1|12058.1|12043.1|11
1645635450000|2022-02-23 16:57:30|12062.1|12047.1|12062.1|12047.1|12063.1|12048.1|12061.6|12046.6|15
1645635460000|2022-02-23 16:57:40|12062.6|12047.6|12062.1|12047.1|12062.6|12047.6|12062.1|12047.1|0
1645635470000|2022-02-23 16:57:50|12061.6|12046.6|12062.6|12047.6|12062.6|12047.6|12061.6|12046.6|1
1645635480000|2022-02-23 16:58:00|12061.6|12046.6|12057.6|12042.6|12061.6|12046.6|12057.6|12042.6|0
1645635490000|2022-02-23 16:58:10|12058.1|12043.1|12058.1|12043.1|12058.1|12043.1|12058.1|12043.1|1
1645635500000|2022-02-23 16:58:20|12057.6|12042.6|12058.6|12043.6|12059.5|12044.5|12055.6|12040.6|7
1645635510000|2022-02-23 16:58:30|12056.6|12041.6|12060.1|12045.1|12060.1|12045.1|12056.6|12041.6|1
1645635520000|2022-02-23 16:58:40|12059.6|12044.6|12059.6|12044.6|12059.6|12044.6|12059.6|12044.6|0
1645635530000|2022-02-23 16:58:50|12055.6|12040.6|12055.6|12040.6|12055.6|12040.6|12055.6|12040.6|2
1645635540000|2022-02-23 16:59:00|12057.6|12042.6|12057.6|12042.6|12057.6|12042.6|12057.1|12042.1|7
1645635550000|2022-02-23 16:59:10|12058.1|12043.1|12057.6|12042.6|12058.6|12043.6|12057.6|12042.6|1
1645635560000|2022-02-23 16:59:20|12057.1|12042.1|12056.6|12041.6|12057.1|12042.1|12054.1|12039.1|5
1645635580000|2022-02-23 16:59:40|12059.6|12044.6|12059.6|12044.6|12059.6|12044.6|12059.6|12044.6|1
1645635590000|2022-02-23 16:59:50|12057.6|12042.6|12055.6|12040.6|12059.1|12044.1|12054.6|12039.6|4
1645635600000|2022-02-23 17:00:00|12059.1|12044.1|12055.1|12040.1|12059.1|12044.1|12053.6|12038.6|17
1645635610000|2022-02-23 17:00:10|12055.6|12040.6|12056.1|12041.1|12057.1|12042.1|12055.6|12040.6|1
1645635620000|2022-02-23 17:00:20|12055.6|12040.6|12055.6|12040.6|12055.6|12040.6|12055.6|12040.6|3
1645635630000|2022-02-23 17:00:30|12056.1|12041.1|12055.1|12040.1|12056.1|12041.1|12055.1|12040.1|7
1645635650000|2022-02-23 17:00:50|12054.6|12039.6|12054.6|12039.6|12054.6|12039.6|12054.6|12039.6|0
1645635660000|2022-02-23 17:01:00|12058.6|12043.6|12057.6|12042.6|12058.6|12043.6|12057.1|12042.1|2
1645635670000|2022-02-23 17:01:10|12058.1|12043.1|12059.1|12044.1|12059.1|12044.1|12058.1|12043.1|0
1645635680000|2022-02-23 17:01:20|12057.6|12042.6|12057.1|12042.1|12058.1|12043.1|12056.6|12041.6|0
1645635690000|2022-02-23 17:01:30|12057.6|12042.6|12057.1|12042.1|12057.6|12042.6|12055.6|12040.6|0
1645635700000|2022-02-23 17:01:40|12056.1|12041.1|12056.1|12041.1|12056.6|12041.6|12056.1|12041.1|0
1645635710000|2022-02-23 17:01:50|12055.6|12040.6|12061|12046|12061|12046|12055.6|12040.6|6
1645635720000|2022-02-23 17:02:00|12061.1|12046.1|12060.6|12045.6|12061.1|12046.1|12060.1|12045.1|2
1645635730000|2022-02-23 17:02:10|12060.1|12045.1|12060.6|12045.6|12061.1|12046.1|12060.1|12045.1|2
1645635760000|2022-02-23 17:02:40|||||||||2
1645635800000|2022-02-23 17:03:20|12064.5|12049.5|12063.6|12048.6|12064.6|12049.6|12063.6|12048.6|2
1645635820000|2022-02-23 17:03:40|12062.6|12047.6|12064.1|12049.1|12064.1|12049.1|12062.6|12047.6|0
1645635830000|2022-02-23 17:03:50|12064.6|12049.6|12064.6|12049.6|12064.6|12049.6|12064.1|12049.1|0
1645635860000|2022-02-23 17:04:20|12066.6|12051.6|12066.6|12051.6|12067.6|12052.6|12066.6|12051.6|3
1645635870000|2022-02-23 17:04:30|12066.1|12051.1|12066.6|12051.6|12066.6|12051.6|12066.1|12051.1|0
1645635880000|2022-02-23 17:04:40|12066.1|12051.1|12066.1|12051.1|12066.1|12051.1|12066.1|12051.1|0
1645635900000|2022-02-23 17:05:00|12067|12052|12067.6|12052.6|12067.6|12052.6|12066.6|12051.6|0
1645635910000|2022-02-23 17:05:10|12068.1|12053.1|12067.1|12052.1|12068.1|12053.1|12067.1|12052.1|1
1645635920000|2022-02-23 17:05:20|12067.6|12052.6|12073|12058|12074.5|12059.5|12067.6|12052.6|25
1645635930000|2022-02-23 17:05:30|12073.5|12058.5|12073|12058|12074|12059|12073|12058|0
1645635940000|2022-02-23 17:05:40|12072.5|12057.5|12072|12057|12072.5|12057.5|12072|12057|3
1645635950000|2022-02-23 17:05:50|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|0
1645635960000|2022-02-23 17:06:00|12071.1|12056.1|12074.5|12059.5|12074.5|12059.5|12071|12056|3
1645635970000|2022-02-23 17:06:10|12072.5|12057.5|12072.5|12057.5|12072.5|12057.5|12072.5|12057.5|2
1645635980000|2022-02-23 17:06:20|12073.5|12058.5|12073.5|12058.5|12073.5|12058.5|12073.5|12058.5|0
1645635990000|2022-02-23 17:06:30|12074|12059|12074.5|12059.5|12074.5|12059.5|12073|12058|0
1645636000000|2022-02-23 17:06:40|12074|12059|12073|12058|12074.5|12059.5|12073|12058|1
1645636010000|2022-02-23 17:06:50|12072.5|12057.5|12073|12058|12073|12058|12072.5|12057.5|0
1645636020000|2022-02-23 17:07:00|12072.5|12057.5|12071|12056|12072.5|12057.5|12070.5|12055.5|4
1645636030000|2022-02-23 17:07:10|12071.5|12056.5|12071.5|12056.5|12072.5|12057.5|12071|12056|3
1645636040000|2022-02-23 17:07:20|12070.5|12055.5|12073|12058|12073|12058|12070.5|12055.5|2
1645636060000|2022-02-23 17:07:40|12073.5|12058.5|12074.5|12059.5|12074.5|12059.5|12072|12057|4
1645636070000|2022-02-23 17:07:50|12076.5|12061.5|12076.5|12061.5|12076.5|12061.5|12076.5|12061.5|9
1645636080000|2022-02-23 17:08:00|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|2
1645636090000|2022-02-23 17:08:10|12076.5|12061.5|12075|12060|12076.5|12061.5|12075|12060|6
1645636100000|2022-02-23 17:08:20|12075.5|12060.5|12076|12061|12076|12061|12075|12060|0
1645636110000|2022-02-23 17:08:30|12076.5|12061.5|12078.1|12063.1|12079|12064|12076.5|12061.5|28
1645636120000|2022-02-23 17:08:40|12078.5|12063.5|12078.1|12063.1|12079|12064|12077.6|12062.6|0
1645636130000|2022-02-23 17:08:50|12078.6|12063.6|12078.5|12063.5|12078.6|12063.6|12077.6|12062.6|0
1645636140000|2022-02-23 17:09:00|12076.1|12061.1|12078.5|12063.5|12078.5|12063.5|12076.1|12061.1|1
1645636150000|2022-02-23 17:09:10|12078|12063|12078.5|12063.5|12079|12064|12078|12063|3
1645636160000|2022-02-23 17:09:20|||||||||1
1645636170000|2022-02-23 17:09:30|12079|12064|12078.5|12063.5|12079.5|12064.5|12078|12063|2
1645636180000|2022-02-23 17:09:40|12079.5|12064.5|12078.5|12063.5|12079.5|12064.5|12078|12063|1
1645636190000|2022-02-23 17:09:50|12079|12064|12079|12064|12079|12064|12078.5|12063.5|0
1645636200000|2022-02-23 17:10:00|12078.5|12063.5|12081|12066|12081|12066|12078.5|12063.5|2
1645636210000|2022-02-23 17:10:10|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|0
1645636220000|2022-02-23 17:10:20|12082|12067|12081|12066|12082|12067|12081|12066|3
1645636230000|2022-02-23 17:10:30|12080.5|12065.5|12078|12063|12081|12066|12077.5|12062.5|5
1645636240000|2022-02-23 17:10:40|12078.5|12063.5|12078.5|12063.5|12078.5|12063.5|12078.5|12063.5|0
1645636260000|2022-02-23 17:11:00|12078|12063|12073.5|12058.5|12078|12063|12073.5|12058.5|6
1645636270000|2022-02-23 17:11:10|12074|12059|12074|12059|12074|12059|12074|12059|2
1645636280000|2022-02-23 17:11:20|12074.5|12059.5|12076|12061|12076.5|12061.5|12074.5|12059.5|1
1645636290000|2022-02-23 17:11:30|12075.5|12060.5|12076|12061|12076.5|12061.5|12075.5|12060.5|1
1645636300000|2022-02-23 17:11:40|12076.5|12061.5|12077|12062|12077|12062|12076.5|12061.5|0
1645636310000|2022-02-23 17:11:50|12077.5|12062.5|12079.5|12064.5|12080|12065|12077.5|12062.5|3
1645636320000|2022-02-23 17:12:00|12080|12065|12079.5|12064.5|12080.5|12065.5|12079.5|12064.5|1
1645636330000|2022-02-23 17:12:10|12080|12065|12077.5|12062.5|12080|12065|12077|12062|8
1645636340000|2022-02-23 17:12:20|12077|12062|12076.5|12061.5|12077|12062|12076.5|12061.5|0
1645636350000|2022-02-23 17:12:30|12076|12061|12074.5|12059.5|12076|12061|12074.5|12059.5|5
1645636360000|2022-02-23 17:12:40|12075|12060|12070|12055|12075.5|12060.5|12070|12055|9
1645636370000|2022-02-23 17:12:50|12068.1|12053.1|12067.5|12052.5|12068.5|12053.5|12067.5|12052.5|0
1645636380000|2022-02-23 17:13:00|12067|12052|12069.5|12054.5|12069.5|12054.5|12065.5|12050.5|5
1645636390000|2022-02-23 17:13:10|12070|12055|12071.5|12056.5|12072|12057|12070|12055|0
1645636400000|2022-02-23 17:13:20|12072|12057|12072|12057|12072|12057|12071.5|12056.5|0
1645636420000|2022-02-23 17:13:40|12072.5|12057.5|12072.5|12057.5|12072.5|12057.5|12072.5|12057.5|0
1645636430000|2022-02-23 17:13:50|12072|12057|12072.5|12057.5|12072.5|12057.5|12071.5|12056.5|1
1645636440000|2022-02-23 17:14:00|12073|12058|12072|12057|12073|12058|12071|12056|1
1645636450000|2022-02-23 17:14:10|12073.5|12058.5|12072.5|12057.5|12073.5|12058.5|12072|12057|4
1645636460000|2022-02-23 17:14:20|12073|12058|12070|12055|12073|12058|12070|12055|4
1645636470000|2022-02-23 17:14:30|12069.5|12054.5|12072.5|12057.5|12072.5|12057.5|12069.5|12054.5|1
1645636480000|2022-02-23 17:14:40|12073|12058|12073|12058|12073|12058|12073|12058|0
1645636490000|2022-02-23 17:14:50|||||||||5
1645636500000|2022-02-23 17:15:00|12072.5|12057.5|12072|12057|12072.5|12057.5|12072|12057|2
1645636510000|2022-02-23 17:15:10|12073.5|12058.5|12076|12061|12076|12061|12073.5|12058.5|3
1645636520000|2022-02-23 17:15:20|12076.5|12061.5|12077|12062|12077|12062|12076.5|12061.5|3
1645636550000|2022-02-23 17:15:50|12074|12059|12074|12059|12074|12059|12074|12059|6
1645636560000|2022-02-23 17:16:00|12074.5|12059.5|12075|12060|12075.5|12060.5|12074.5|12059.5|0
1645636570000|2022-02-23 17:16:10|12074.5|12059.5|12072|12057|12075|12060|12071.5|12056.5|8
1645636580000|2022-02-23 17:16:20|12072.5|12057.5|12072.5|12057.5|12073|12058|12072.5|12057.5|0
1645636600000|2022-02-23 17:16:40|12072|12057|12071.5|12056.5|12072|12057|12071.5|12056.5|1
1645636610000|2022-02-23 17:16:50|12074|12059|12074|12059|12074|12059|12073.5|12058.5|12
1645636620000|2022-02-23 17:17:00|12074.5|12059.5|12074.5|12059.5|12075|12060|12073|12058|0
1645636630000|2022-02-23 17:17:10|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|12075|12060|0
1645636640000|2022-02-23 17:17:20|12076|12061|12075.5|12060.5|12076|12061|12074|12059|6
1645636650000|2022-02-23 17:17:30|12076|12061|12076|12061|12076|12061|12076|12061|0
1645636660000|2022-02-23 17:17:40|12076.5|12061.5|12076.5|12061.5|12077|12062|12075.5|12060.5|5
1645636670000|2022-02-23 17:17:50|12077|12062|12077|12062|12077|12062|12077|12062|0
1645636680000|2022-02-23 17:18:00|12078|12063|12077|12062|12080|12065|12076.5|12061.5|15
1645636690000|2022-02-23 17:18:10|12077.5|12062.5|12078|12063|12078.5|12063.5|12077.5|12062.5|0
1645636700000|2022-02-23 17:18:20|12078.5|12063.5|12077.5|12062.5|12078.5|12063.5|12077.5|12062.5|0
1645636720000|2022-02-23 17:18:40|12077|12062|12076.5|12061.5|12077|12062|12076.5|12061.5|10
1645636730000|2022-02-23 17:18:50|12076|12061|12078|12063|12078|12063|12076|12061|3
1645636740000|2022-02-23 17:19:00|12077.5|12062.5|12078|12063|12078|12063|12077.5|12062.5|0
1645636750000|2022-02-23 17:19:10|12078.5|12063.5|12078|12063|12078.5|12063.5|12078|12063|0
1645636760000|2022-02-23 17:19:20|12078.5|12063.5|12081.5|12066.5|12081.5|12066.5|12078.5|12063.5|1
1645636770000|2022-02-23 17:19:30|12082|12067|12082|12067|12082|12067|12082|12067|0
1645636780000|2022-02-23 17:19:40|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|2
1645636790000|2022-02-23 17:19:50|12081|12066|12081|12066|12081|12066|12081|12066|0
1645636800000|2022-02-23 17:20:00|12079.1|12064.1|12075|12060|12079.1|12064.1|12075|12060|2
1645636810000|2022-02-23 17:20:10|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|2
1645636820000|2022-02-23 17:20:20|12077|12062|12077.5|12062.5|12077.5|12062.5|12077|12062|4
1645636850000|2022-02-23 17:20:50|12078|12063|12077|12062|12078|12063|12077|12062|0
1645636860000|2022-02-23 17:21:00|||||||||1
1645636870000|2022-02-23 17:21:10|12077.5|12062.5|12080|12065|12080|12065|12077.5|12062.5|5
1645636880000|2022-02-23 17:21:20|12080.5|12065.5|12080.5|12065.5|12080.5|12065.5|12080.5|12065.5|0
1645636890000|2022-02-23 17:21:30|12081.5|12066.5|12081|12066|12081.5|12066.5|12081|12066|0
1645636910000|2022-02-23 17:21:50|12080.5|12065.5|12080.5|12065.5|12080.5|12065.5|12080.5|12065.5|2
1645636920000|2022-02-23 17:22:00|12080|12065|12077|12062|12080|12065|12077|12062|4
1645636940000|2022-02-23 17:22:20|12079|12064|12079.5|12064.5|12079.5|12064.5|12078.5|12063.5|1
1645636950000|2022-02-23 17:22:30|12080|12065|12079.5|12064.5|12081|12066|12079.5|12064.5|1
1645636960000|2022-02-23 17:22:40|12080|12065|12079|12064|12080|12065|12079|12064|0
1645636970000|2022-02-23 17:22:50|12078|12063|12078|12063|12078|12063|12078|12063|5
1645637010000|2022-02-23 17:23:30|12078.5|12063.5|12078.5|12063.5|12079|12064|12078.5|12063.5|3
1645637020000|2022-02-23 17:23:40|12078|12063|12078|12063|12078|12063|12078|12063|0
1645637030000|2022-02-23 17:23:50|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|0
1645637040000|2022-02-23 17:24:00|12072.6|12057.6|12073.5|12058.5|12073.5|12058.5|12072|12057|9
1645637050000|2022-02-23 17:24:10|12074|12059|12073.5|12058.5|12074|12059|12073.5|12058.5|0
1645637060000|2022-02-23 17:24:20|12073|12058|12074|12059|12074|12059|12073|12058|2
1645637070000|2022-02-23 17:24:30|12073.5|12058.5|12073.5|12058.5|12073.5|12058.5|12073.5|12058.5|0
1645637090000|2022-02-23 17:24:50|12075|12060|12073.5|12058.5|12075|12060|12073.5|12058.5|4
1645637100000|2022-02-23 17:25:00|12072.5|12057.5|12071.5|12056.5|12072.5|12057.5|12071.5|12056.5|2
1645637110000|2022-02-23 17:25:10|12072|12057|12071.5|12056.5|12072|12057|12071.5|12056.5|0
1645637120000|2022-02-23 17:25:20|12072|12057|12072|12057|12074|12059|12072|12057|0
1645637130000|2022-02-23 17:25:30|12073.5|12058.5|12074.5|12059.5|12075|12060|12073.5|12058.5|0
1645637140000|2022-02-23 17:25:40|12074|12059|12074.5|12059.5|12075|12060|12074|12059|0
1645637150000|2022-02-23 17:25:50|12075|12060|12075|12060|12075.5|12060.5|12075|12060|0
1645637160000|2022-02-23 17:26:00|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|0
1645637170000|2022-02-23 17:26:10|12075|12060|12075|12060|12075|12060|12075|12060|1
1645637180000|2022-02-23 17:26:20|12075.5|12060.5|12077.5|12062.5|12077.5|12062.5|12075|12060|0
1645637200000|2022-02-23 17:26:40|12076.5|12061.5|12079.5|12064.5|12079.5|12064.5|12076.5|12061.5|1
1645637210000|2022-02-23 17:26:50|12080|12065|12079|12064|12080|12065|12078.5|12063.5|1
1645637220000|2022-02-23 17:27:00|12080.5|12065.5|12081|12066|12081|12066|12079.5|12064.5|0
1645637230000|2022-02-23 17:27:10|12080.5|12065.5|12083|12068|12083.5|12068.5|12080.5|12065.5|2
1645637240000|2022-02-23 17:27:20|12084|12069|12083.5|12068.5|12084|12069|12083.5|12068.5|1
1645637270000|2022-02-23 17:27:50|12084|12069|12084.5|12069.5|12086|12071|12084|12069|3
1645637280000|2022-02-23 17:28:00|12085.5|12070.5|12080.5|12065.5|12086|12071|12080.5|12065.5|7
1645637290000|2022-02-23 17:28:10|12082|12067|12082.5|12067.5|12083|12068|12082|12067|0
1645637300000|2022-02-23 17:28:20|12084|12069|12084.5|12069.5|12084.5|12069.5|12083|12068|1
1645637310000|2022-02-23 17:28:30|12085|12070|12085|12070|12085|12070|12085|12070|0
1645637320000|2022-02-23 17:28:40|12084|12069|12084|12069|12084|12069|12084|12069|0
1645637330000|2022-02-23 17:28:50|12083.5|12068.5|12085|12070|12085.5|12070.5|12083.5|12068.5|0
1645637340000|2022-02-23 17:29:00|12084.5|12069.5|12085.5|12070.5|12085.5|12070.5|12084.5|12069.5|0
1645637360000|2022-02-23 17:29:20|12086|12071|12086.5|12071.5|12086.5|12071.5|12086|12071|0
1645637390000|2022-02-23 17:29:50|12087|12072|12087|12072|12087|12072|12087|12072|3
1645637420000|2022-02-23 17:30:20|12090|12075|12090|12075|12090|12075|12090|12075|3
1645637430000|2022-02-23 17:30:30|12089|12074|12086.5|12071.5|12089|12074|12086.5|12071.5|3
1645637440000|2022-02-23 17:30:40|12088|12073|12088.5|12073.5|12089|12074|12086.5|12071.5|1
1645637450000|2022-02-23 17:30:50|12088|12073|12088|12073|12088|12073|12087.5|12072.5|0
1645637460000|2022-02-23 17:31:00|12088.5|12073.5|12088.5|12073.5|12089.5|12074.5|12088|12073|1
1645637470000|2022-02-23 17:31:10|12089|12074|12088|12073|12089|12074|12088|12073|3
1645637480000|2022-02-23 17:31:20|12088.5|12073.5|12088|12073|12088.5|12073.5|12088|12073|3
1645637490000|2022-02-23 17:31:30|12087.5|12072.5|12086.5|12071.5|12087.5|12072.5|12086.5|12071.5|2
1645637500000|2022-02-23 17:31:40|12087|12072|12087|12072|12087|12072|12087|12072|0
1645637510000|2022-02-23 17:31:50|12086.5|12071.5|12079.5|12064.5|12086.5|12071.5|12079.5|12064.5|1
1645637520000|2022-02-23 17:32:00|12080.5|12065.5|12082|12067|12082.5|12067.5|12080.5|12065.5|1
1645637540000|2022-02-23 17:32:20|12082.5|12067.5|12081.5|12066.5|12083|12068|12081.5|12066.5|0
1645637550000|2022-02-23 17:32:30|12082|12067|12082.5|12067.5|12082.5|12067.5|12082|12067|0
1645637570000|2022-02-23 17:32:50|12081.5|12066.5|12078.5|12063.5|12081.5|12066.5|12078.5|12063.5|1
1645637580000|2022-02-23 17:33:00|12079|12064|12078.5|12063.5|12079|12064|12078.5|12063.5|0
1645637590000|2022-02-23 17:33:10|12079|12064|12079|12064|12079|12064|12079|12064|2
1645637600000|2022-02-23 17:33:20|12078.5|12063.5|12078.5|12063.5|12078.5|12063.5|12078.5|12063.5|0
1645637610000|2022-02-23 17:33:30|12079|12064|12079|12064|12079|12064|12079|12064|1
1645637620000|2022-02-23 17:33:40|12079.5|12064.5|12081|12066|12081|12066|12079.5|12064.5|0
1645637630000|2022-02-23 17:33:50|12081.5|12066.5|12079|12064|12081.5|12066.5|12078.5|12063.5|1
1645637640000|2022-02-23 17:34:00|12080.5|12065.5|12080|12065|12080.5|12065.5|12078.5|12063.5|0
1645637650000|2022-02-23 17:34:10|12079.5|12064.5|12079.5|12064.5|12079.5|12064.5|12079|12064|0
1645637660000|2022-02-23 17:34:20|12080.5|12065.5|12079|12064|12080.5|12065.5|12079|12064|1
1645637680000|2022-02-23 17:34:40|12078.5|12063.5|12079|12064|12079|12064|12078.5|12063.5|1
1645637690000|2022-02-23 17:34:50|12079.5|12064.5|12079.5|12064.5|12080|12065|12079.5|12064.5|0
1645637700000|2022-02-23 17:35:00|12080|12065|12079|12064|12080.5|12065.5|12079|12064|0
1645637710000|2022-02-23 17:35:10|12078|12063|12076|12061|12078.5|12063.5|12076|12061|5
1645637720000|2022-02-23 17:35:20|12077|12062|12076.5|12061.5|12077|12062|12076.5|12061.5|1
1645637750000|2022-02-23 17:35:50|12077|12062|12077|12062|12077|12062|12077|12062|0
1645637760000|2022-02-23 17:36:00|12072.5|12057.5|12073.5|12058.5|12073.5|12058.5|12072.5|12057.5|7
1645637770000|2022-02-23 17:36:10|12076|12061|12076|12061|12076.5|12061.5|12076|12061|1
1645637790000|2022-02-23 17:36:30|12076.5|12061.5|12076|12061|12076.5|12061.5|12076|12061|0
1645637810000|2022-02-23 17:36:50|12077.4|12062.4|12076|12061|12077.4|12062.4|12076|12061|0
1645637820000|2022-02-23 17:37:00|12077|12062|12077|12062|12077|12062|12077|12062|1
1645637830000|2022-02-23 17:37:10|12077.5|12062.5|12075|12060|12078|12063|12074.5|12059.5|1
1645637840000|2022-02-23 17:37:20|12075.5|12060.5|12075.5|12060.5|12076|12061|12075.5|12060.5|1
1645637850000|2022-02-23 17:37:30|12077|12062|12076|12061|12077|12062|12076|12061|1
1645637860000|2022-02-23 17:37:40|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|0
1645637870000|2022-02-23 17:37:50|12075.9|12060.9|12077|12062|12077|12062|12075.5|12060.5|0
1645637880000|2022-02-23 17:38:00|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|0
1645637900000|2022-02-23 17:38:20|12075|12060|12076.5|12061.5|12076.5|12061.5|12075|12060|2
1645637920000|2022-02-23 17:38:40|12078.9|12063.9|12081.9|12066.9|12081.9|12066.9|12078.9|12063.9|3
1645637930000|2022-02-23 17:38:50|12082.4|12067.4|12082.9|12067.9|12082.9|12067.9|12082.4|12067.4|0
1645637940000|2022-02-23 17:39:00|12083|12068|12083.5|12068.5|12083.5|12068.5|12083|12068|0
1645637950000|2022-02-23 17:39:10|12084.4|12069.4|12086.4|12071.4|12086.4|12071.4|12084.4|12069.4|0
1645637960000|2022-02-23 17:39:20|12083.5|12068.5|12082.5|12067.5|12083.5|12068.5|12082.5|12067.5|5
1645637970000|2022-02-23 17:39:30|||||||||1
1645637980000|2022-02-23 17:39:40|12084.4|12069.4|12083|12068|12084.4|12069.4|12083|12068|0
1645637990000|2022-02-23 17:39:50|12083.9|12068.9|12084.4|12069.4|12084.4|12069.4|12083.9|12068.9|0
1645638000000|2022-02-23 17:40:00|12084|12069|12083.9|12068.9|12084|12069|12083.9|12068.9|0
1645638010000|2022-02-23 17:40:10|12084.4|12069.4|12084.4|12069.4|12084.4|12069.4|12084.4|12069.4|0
1645638020000|2022-02-23 17:40:20|12084|12069|12085.9|12070.9|12085.9|12070.9|12084|12069|1
1645638030000|2022-02-23 17:40:30|12086.4|12071.4|12086.4|12071.4|12086.4|12071.4|12086.4|12071.4|0
1645638040000|2022-02-23 17:40:40|12087.4|12072.4|12087.4|12072.4|12087.4|12072.4|12087.4|12072.4|0
1645638060000|2022-02-23 17:41:00|12087.9|12072.9|12083.5|12068.5|12087.9|12072.9|12083.4|12068.4|2
1645638070000|2022-02-23 17:41:10|12084|12069|12083.5|12068.5|12084|12069|12083.5|12068.5|0
1645638080000|2022-02-23 17:41:20|12083|12068|12083|12068|12083|12068|12083|12068|0
1645638090000|2022-02-23 17:41:30|12082.9|12067.9|12081.5|12066.5|12082.9|12067.9|12080.5|12065.5|1
1645638110000|2022-02-23 17:41:50|12081.9|12066.9|12081|12066|12081.9|12066.9|12081|12066|0
1645638120000|2022-02-23 17:42:00|12081.4|12066.4|12080.9|12065.9|12081.4|12066.4|12080|12065|1
1645638130000|2022-02-23 17:42:10|12082.9|12067.9|12083.4|12068.4|12083.4|12068.4|12082.9|12067.9|2
1645638140000|2022-02-23 17:42:20|12083.9|12068.9|12084.9|12069.9|12085.4|12070.4|12083.9|12068.9|1
1645638150000|2022-02-23 17:42:30|12085.9|12070.9|12084.9|12069.9|12086.4|12071.4|12084.9|12069.9|0
1645638170000|2022-02-23 17:42:50|12084.4|12069.4|12083.9|12068.9|12084.4|12069.4|12083.9|12068.9|0
1645638180000|2022-02-23 17:43:00|12083|12068|12085.4|12070.4|12087.4|12072.4|12082.4|12067.4|7
1645638190000|2022-02-23 17:43:10|12085.9|12070.9|12084.9|12069.9|12085.9|12070.9|12084.5|12069.5|0
1645638200000|2022-02-23 17:43:20|12084.5|12069.5|12084|12069|12084.5|12069.5|12084|12069|0
1645638210000|2022-02-23 17:43:30|12083.9|12068.9|12083.4|12068.4|12083.9|12068.9|12083.4|12068.4|0
1645638230000|2022-02-23 17:43:50|12083.9|12068.9|12084.4|12069.4|12084.4|12069.4|12083.9|12068.9|0
1645638240000|2022-02-23 17:44:00|12083.9|12068.9|12085.4|12070.4|12085.4|12070.4|12083.9|12068.9|1
1645638250000|2022-02-23 17:44:10|12085.9|12070.9|12086.4|12071.4|12086.4|12071.4|12085.9|12070.9|0
1645638280000|2022-02-23 17:44:40|12085.9|12070.9|12085.4|12070.4|12086.4|12071.4|12084.9|12069.9|1
1645638290000|2022-02-23 17:44:50|12085.9|12070.9|12085.4|12070.4|12085.9|12070.9|12085|12070|1
1645638300000|2022-02-23 17:45:00|12085.9|12070.9|12086.4|12071.4|12086.4|12071.4|12085.9|12070.9|0
1645638310000|2022-02-23 17:45:10|12086.9|12071.9|12086.4|12071.4|12087.4|12072.4|12086.4|12071.4|1
1645638330000|2022-02-23 17:45:30|12084.4|12069.4|12089.4|12074.4|12089.4|12074.4|12084.4|12069.4|4
1645638340000|2022-02-23 17:45:40|12089.9|12074.9|12089.4|12074.4|12089.9|12074.9|12089.4|12074.4|1
1645638350000|2022-02-23 17:45:50|12086.4|12071.4|12084.9|12069.9|12086.4|12071.4|12083.4|12068.4|6
1645638360000|2022-02-23 17:46:00|12084.4|12069.4|12083.9|12068.9|12084.4|12069.4|12083.4|12068.4|0
1645638370000|2022-02-23 17:46:10|12084.9|12069.9|12084.9|12069.9|12084.9|12069.9|12084.9|12069.9|0
1645638380000|2022-02-23 17:46:20|12085.4|12070.4|12084.4|12069.4|12085.4|12070.4|12084.4|12069.4|6
1645638390000|2022-02-23 17:46:30|12082.9|12067.9|12081.9|12066.9|12082.9|12067.9|12081.9|12066.9|7
1645638400000|2022-02-23 17:46:40|12082.9|12067.9|12082.9|12067.9|12082.9|12067.9|12082.9|12067.9|0
1645638410000|2022-02-23 17:46:50|12082.4|12067.4|12080.9|12065.9|12082.4|12067.4|12080.9|12065.9|2
1645638420000|2022-02-23 17:47:00|12080.4|12065.4|12079.9|12064.9|12080.4|12065.4|12079.9|12064.9|0
1645638430000|2022-02-23 17:47:10|12076.4|12061.4|12073.9|12058.9|12076.4|12061.4|12073.9|12058.9|17
1645638450000|2022-02-23 17:47:30|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|1
1645638480000|2022-02-23 17:48:00|12073.9|12058.9|12076.4|12061.4|12077.9|12062.9|12073.4|12058.4|3
1645638490000|2022-02-23 17:48:10|12077.4|12062.4|12077.4|12062.4|12077.9|12062.9|12077.4|12062.4|0
1645638500000|2022-02-23 17:48:20|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|1
1645638510000|2022-02-23 17:48:30|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|0
1645638520000|2022-02-23 17:48:40|12075.4|12060.4|12075.4|12060.4|12075.4|12060.4|12075.4|12060.4|0
1645638540000|2022-02-23 17:49:00|12075.9|12060.9|12075.4|12060.4|12075.9|12060.9|12075.4|12060.4|0
1645638550000|2022-02-23 17:49:10|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|5
1645638560000|2022-02-23 17:49:20|12074.9|12059.9|12072.4|12057.4|12074.9|12059.9|12072.4|12057.4|3
1645638610000|2022-02-23 17:50:10|12075.4|12060.4|12074.4|12059.4|12075.4|12060.4|12074.4|12059.4|2
1645638620000|2022-02-23 17:50:20|12074.9|12059.9|12074.4|12059.4|12074.9|12059.9|12074.4|12059.4|1
1645638660000|2022-02-23 17:51:00|12075.4|12060.4|12075.4|12060.4|12075.4|12060.4|12075.4|12060.4|0
1645638670000|2022-02-23 17:51:10|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|0
1645638680000|2022-02-23 17:51:20|12076.9|12061.9|12076.4|12061.4|12076.9|12061.9|12076.4|12061.4|6
1645638710000|2022-02-23 17:51:50|12076.9|12061.9|12076.9|12061.9|12076.9|12061.9|12076.9|12061.9|0
1645638730000|2022-02-23 17:52:10|12076.4|12061.4|12076.4|12061.4|12076.4|12061.4|12075.9|12060.9|1
1645638740000|2022-02-23 17:52:20|12076.9|12061.9|12076.9|12061.9|12077.4|12062.4|12076.9|12061.9|1
1645638760000|2022-02-23 17:52:40|12076.4|12061.4|12071.4|12056.4|12076.4|12061.4|12069.9|12054.9|18
1645638770000|2022-02-23 17:52:50|12070.4|12055.4|12069.9|12054.9|12070.4|12055.4|12069.9|12054.9|1
1645638780000|2022-02-23 17:53:00|12071.4|12056.4|12071.4|12056.4|12071.9|12056.9|12070.9|12055.9|4
1645638790000|2022-02-23 17:53:10|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|12071.4|12056.4|0
1645638810000|2022-02-23 17:53:30|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|0
1645638830000|2022-02-23 17:53:50|12069.9|12054.9|12069.9|12054.9|12069.9|12054.9|12069.9|12054.9|1
1645638840000|2022-02-23 17:54:00|12070.4|12055.4|12072.4|12057.4|12072.4|12057.4|12069.9|12054.9|1
1645638860000|2022-02-23 17:54:20|12072.9|12057.9|12072.4|12057.4|12072.9|12057.9|12072.4|12057.4|1
1645638890000|2022-02-23 17:54:50|12072.9|12057.9|12072.9|12057.9|12073.4|12058.4|12072.4|12057.4|3
1645638900000|2022-02-23 17:55:00|||||||||1
1645638930000|2022-02-23 17:55:30|12073.4|12058.4|12073.4|12058.4|12073.4|12058.4|12072.9|12057.9|0
1645638940000|2022-02-23 17:55:40|12072.9|12057.9|12073.4|12058.4|12073.4|12058.4|12072.9|12057.9|0
1645638950000|2022-02-23 17:55:50|12073.9|12058.9|12074.9|12059.9|12074.9|12059.9|12073.4|12058.4|1
1645638960000|2022-02-23 17:56:00|12075.4|12060.4|12074.9|12059.9|12075.4|12060.4|12074.9|12059.9|3
1645638970000|2022-02-23 17:56:10|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|2
1645638990000|2022-02-23 17:56:30|12073.4|12058.4|12072.4|12057.4|12073.4|12058.4|12071.9|12056.9|5
1645639000000|2022-02-23 17:56:40|12072.9|12057.9|12072.4|12057.4|12072.9|12057.9|12072.4|12057.4|0
1645639020000|2022-02-23 17:57:00|12071.9|12056.9|12072.4|12057.4|12072.4|12057.4|12071.9|12056.9|1
1645639030000|2022-02-23 17:57:10|12072.9|12057.9|12072.4|12057.4|12072.9|12057.9|12072.4|12057.4|0
1645639080000|2022-02-23 17:58:00|12073.9|12058.9|12074.4|12059.4|12074.4|12059.4|12073.9|12058.9|3
1645639120000|2022-02-23 17:58:40|12073.4|12058.4|12069.9|12054.9|12073.4|12058.4|12069.9|12054.9|3
1645639130000|2022-02-23 17:58:50|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|0
1645639170000|2022-02-23 17:59:30|12069.9|12054.9|12069.9|12054.9|12069.9|12054.9|12069.9|12054.9|1
1645639190000|2022-02-23 17:59:50|12069.4|12054.4|12068.9|12053.9|12069.4|12054.4|12068.4|12053.4|5
1645639200000|2022-02-23 18:00:00|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|1
1645639210000|2022-02-23 18:00:10|12068.9|12053.9|12068.9|12053.9|12068.9|12053.9|12068.9|12053.9|1
1645639220000|2022-02-23 18:00:20|12069.4|12054.4|12070.4|12055.4|12070.4|12055.4|12069.4|12054.4|0
1645639230000|2022-02-23 18:00:30|12069.9|12054.9|12070.4|12055.4|12070.4|12055.4|12069.9|12054.9|0
1645639260000|2022-02-23 18:01:00|12069.9|12054.9|12070.9|12055.9|12070.9|12055.9|12069.9|12054.9|1
1645639270000|2022-02-23 18:01:10|12071.9|12056.9|12072.4|12057.4|12072.4|12057.4|12071.9|12056.9|3
1645639300000|2022-02-23 18:01:40|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|0
1645639330000|2022-02-23 18:02:10|12073.4|12058.4|12073.9|12058.9|12073.9|12058.9|12073.4|12058.4|1
1645639340000|2022-02-23 18:02:20|12073.4|12058.4|12073.9|12058.9|12073.9|12058.9|12073.4|12058.4|0
1645639360000|2022-02-23 18:02:40|12074.4|12059.4|12074.9|12059.9|12074.9|12059.9|12074.4|12059.4|0
1645639370000|2022-02-23 18:02:50|12075.4|12060.4|12073.9|12058.9|12075.4|12060.4|12073.9|12058.9|1
1645639380000|2022-02-23 18:03:00|12073.8|12058.8|12069.4|12054.4|12073.8|12058.8|12069.4|12054.4|7
1645639420000|2022-02-23 18:03:40|12069.9|12054.9|12069.9|12054.9|12069.9|12054.9|12069.9|12054.9|2
1645639430000|2022-02-23 18:03:50|12070.9|12055.9|12071.4|12056.4|12071.4|12056.4|12070.9|12055.9|0
1645639440000|2022-02-23 18:04:00|12072.4|12057.4|12072.9|12057.9|12072.9|12057.9|12072.4|12057.4|0
1645639460000|2022-02-23 18:04:20|12073.4|12058.4|12069.9|12054.9|12073.9|12058.9|12069.9|12054.9|8
1645639470000|2022-02-23 18:04:30|12070.9|12055.9|12070.4|12055.4|12071.4|12056.4|12069.9|12054.9|0
1645639490000|2022-02-23 18:04:50|12069.9|12054.9|12070.9|12055.9|12070.9|12055.9|12069.9|12054.9|0
1645639500000|2022-02-23 18:05:00|12069.9|12054.9|12068.9|12053.9|12069.9|12054.9|12068.9|12053.9|1
1645639520000|2022-02-23 18:05:20|12064.9|12049.9|12063.4|12048.4|12064.9|12049.9|12063.4|12048.4|2
1645639530000|2022-02-23 18:05:30|12062.9|12047.9|12059.9|12044.9|12062.9|12047.9|12059.4|12044.4|4
1645639540000|2022-02-23 18:05:40|12060.4|12045.4|12059.9|12044.9|12060.4|12045.4|12059.9|12044.9|1
1645639550000|2022-02-23 18:05:50|12061.4|12046.4|12061.9|12046.9|12061.9|12046.9|12061.4|12046.4|3
1645639570000|2022-02-23 18:06:10|12060.9|12045.9|12060.9|12045.9|12060.9|12045.9|12060.9|12045.9|1
1645639610000|2022-02-23 18:06:50|12060.4|12045.4|12058.4|12043.4|12060.4|12045.4|12058.4|12043.4|4
1645639620000|2022-02-23 18:07:00|12056.9|12041.9|12059.4|12044.4|12059.4|12044.4|12056.9|12041.9|2
1645639640000|2022-02-23 18:07:20|12059.9|12044.9|12059.9|12044.9|12059.9|12044.9|12059.9|12044.9|0
1645639650000|2022-02-23 18:07:30|12061.4|12046.4|12061.4|12046.4|12061.9|12046.9|12061.4|12046.4|17
1645639660000|2022-02-23 18:07:40|12061.3|12046.3|12061.8|12046.8|12061.8|12046.8|12061.3|12046.3|25
1645639670000|2022-02-23 18:07:50|12062.8|12047.8|12064.3|12049.3|12064.3|12049.3|12062.8|12047.8|3
1645639690000|2022-02-23 18:08:10|12065.3|12050.3|12065.3|12050.3|12065.3|12050.3|12065.3|12050.3|1
1645639700000|2022-02-23 18:08:20|||||||||3
1645639710000|2022-02-23 18:08:30|||||||||2
1645639730000|2022-02-23 18:08:50|12066.3|12051.3|12066.8|12051.8|12066.8|12051.8|12066.3|12051.3|3
1645639740000|2022-02-23 18:09:00|12067.3|12052.3|12067.3|12052.3|12067.3|12052.3|12066.3|12051.3|1
1645639750000|2022-02-23 18:09:10|12067.8|12052.8|12067.3|12052.3|12067.8|12052.8|12067.3|12052.3|1
1645639760000|2022-02-23 18:09:20|12066.8|12051.8|12065.8|12050.8|12066.8|12051.8|12065.8|12050.8|1
1645639770000|2022-02-23 18:09:30|12066.3|12051.3|12066.8|12051.8|12066.8|12051.8|12066.3|12051.3|0
1645639780000|2022-02-23 18:09:40|12066.3|12051.3|12065.8|12050.8|12066.3|12051.3|12065.8|12050.8|3
1645639790000|2022-02-23 18:09:50|12066.3|12051.3|12066.3|12051.3|12066.3|12051.3|12065.8|12050.8|0
1645639800000|2022-02-23 18:10:00|12067.3|12052.3|12067.8|12052.8|12069.3|12054.3|12066.8|12051.8|2
1645639810000|2022-02-23 18:10:10|12068.8|12053.8|12069.3|12054.3|12069.3|12054.3|12068.3|12053.3|0
1645639820000|2022-02-23 18:10:20|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|0
1645639860000|2022-02-23 18:11:00|12068.8|12053.8|12069.3|12054.3|12069.3|12054.3|12068.8|12053.8|0
1645639870000|2022-02-23 18:11:10|12068.8|12053.8|12068.8|12053.8|12068.8|12053.8|12068.8|12053.8|0
1645639890000|2022-02-23 18:11:30|12069.3|12054.3|12068.3|12053.3|12069.3|12054.3|12068.3|12053.3|0
1645639900000|2022-02-23 18:11:40|12067.3|12052.3|12066.8|12051.8|12067.3|12052.3|12066.8|12051.8|1
1645639920000|2022-02-23 18:12:00|12062.8|12047.8|12061.3|12046.3|12063.3|12048.3|12059.3|12044.3|11
1645639930000|2022-02-23 18:12:10|12060.8|12045.8|12060.8|12045.8|12060.8|12045.8|12060.8|12045.8|0
1645639940000|2022-02-23 18:12:20|12060.3|12045.3|12061.8|12046.8|12062.3|12047.3|12060.3|12045.3|5
1645639950000|2022-02-23 18:12:30|12062.3|12047.3|12062.8|12047.8|12062.8|12047.8|12062.3|12047.3|0
1645639960000|2022-02-23 18:12:40|12063.3|12048.3|12065.3|12050.3|12065.3|12050.3|12063.3|12048.3|0
1645639970000|2022-02-23 18:12:50|12065.8|12050.8|12066.3|12051.3|12066.3|12051.3|12065.8|12050.8|0
1645639980000|2022-02-23 18:13:00|12065.8|12050.8|12067.3|12052.3|12067.3|12052.3|12065.8|12050.8|0
1645639990000|2022-02-23 18:13:10|12068.8|12053.8|12071.3|12056.3|12071.3|12056.3|12068.8|12053.8|2
1645640000000|2022-02-23 18:13:20|12071.8|12056.8|12070.8|12055.8|12071.8|12056.8|12070.3|12055.3|0
1645640010000|2022-02-23 18:13:30|||||||||3
1645640020000|2022-02-23 18:13:40|||||||||2
1645640030000|2022-02-23 18:13:50|12072.8|12057.8|12073.3|12058.3|12073.3|12058.3|12072.8|12057.8|0
1645640040000|2022-02-23 18:14:00|12072.8|12057.8|12073.3|12058.3|12073.3|12058.3|12072.8|12057.8|2
1645640050000|2022-02-23 18:14:10|12074.3|12059.3|12074.3|12059.3|12074.3|12059.3|12074.3|12059.3|2
1645640060000|2022-02-23 18:14:20|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|0
1645640070000|2022-02-23 18:14:30|12075.8|12060.8|12074.8|12059.8|12075.8|12060.8|12074.8|12059.8|2
1645640100000|2022-02-23 18:15:00|12073.8|12058.8|12072.8|12057.8|12073.8|12058.8|12072.8|12057.8|4
1645640110000|2022-02-23 18:15:10|12073.3|12058.3|12071.8|12056.8|12073.3|12058.3|12071.8|12056.8|2
1645640130000|2022-02-23 18:15:30|12071.3|12056.3|12071.8|12056.8|12072.3|12057.3|12071.3|12056.3|8
1645640140000|2022-02-23 18:15:40|12072.8|12057.8|12074.8|12059.8|12075.3|12060.3|12072.8|12057.8|2
1645640150000|2022-02-23 18:15:50|12074.3|12059.3|12074.3|12059.3|12074.3|12059.3|12074.3|12059.3|0
1645640160000|2022-02-23 18:16:00|12073.8|12058.8|12074.3|12059.3|12074.3|12059.3|12072.8|12057.8|4
1645640170000|2022-02-23 18:16:10|12073.8|12058.8|12073.3|12058.3|12073.8|12058.8|12073.3|12058.3|0
1645640180000|2022-02-23 18:16:20|12076.8|12061.8|12077.3|12062.3|12077.3|12062.3|12076.8|12061.8|4
1645640200000|2022-02-23 18:16:40|12080.3|12065.3|12082.3|12067.3|12082.8|12067.8|12080.3|12065.3|5
1645640210000|2022-02-23 18:16:50|12082.8|12067.8|12085.3|12070.3|12085.3|12070.3|12082.8|12067.8|3
1645640220000|2022-02-23 18:17:00|12088.3|12073.3|12089.8|12074.8|12089.8|12074.8|12088.3|12073.3|6
1645640230000|2022-02-23 18:17:10|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|6
1645640250000|2022-02-23 18:17:30|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|2
1645640260000|2022-02-23 18:17:40|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|1
1645640270000|2022-02-23 18:17:50|12095.8|12080.8|12097.3|12082.3|12097.3|12082.3|12095.8|12080.8|18
1645640280000|2022-02-23 18:18:00|12096.3|12081.3|12095.8|12080.8|12097.3|12082.3|12095.8|12080.8|1
1645640290000|2022-02-23 18:18:10|12096.3|12081.3|12089.3|12074.3|12096.3|12081.3|12089.3|12074.3|9
1645640300000|2022-02-23 18:18:20|12090.3|12075.3|12090.8|12075.8|12091.8|12076.8|12090.3|12075.3|0
1645640310000|2022-02-23 18:18:30|12089.8|12074.8|12089.8|12074.8|12089.8|12074.8|12089.8|12074.8|0
1645640320000|2022-02-23 18:18:40|12090.8|12075.8|12089.3|12074.3|12090.8|12075.8|12089.3|12074.3|0
1645640330000|2022-02-23 18:18:50|12088.8|12073.8|12088.8|12073.8|12088.8|12073.8|12088.8|12073.8|0
1645640340000|2022-02-23 18:19:00|12088.3|12073.3|12088.3|12073.3|12088.3|12073.3|12088.3|12073.3|0
1645640360000|2022-02-23 18:19:20|12093.3|12078.3|12093.8|12078.8|12094.3|12079.3|12093.3|12078.3|3
1645640370000|2022-02-23 18:19:30|12094.8|12079.8|12093.8|12078.8|12094.8|12079.8|12093.3|12078.3|0
1645640380000|2022-02-23 18:19:40|12093.3|12078.3|12093.8|12078.8|12093.8|12078.8|12093.3|12078.3|0
1645640390000|2022-02-23 18:19:50|12094.3|12079.3|12094.3|12079.3|12094.3|12079.3|12094.3|12079.3|0
1645640400000|2022-02-23 18:20:00|12094.8|12079.8|12092.3|12077.3|12094.8|12079.8|12091.3|12076.3|7
1645640410000|2022-02-23 18:20:10|12093.3|12078.3|12093.3|12078.3|12093.3|12078.3|12092.8|12077.8|0
1645640420000|2022-02-23 18:20:20|12092.8|12077.8|12093.3|12078.3|12094.3|12079.3|12092.8|12077.8|0
1645640430000|2022-02-23 18:20:30|12093.8|12078.8|12095.3|12080.3|12095.3|12080.3|12093.3|12078.3|0
1645640440000|2022-02-23 18:20:40|12100.7|12085.7|12104.3|12089.3|12105.2|12090.2|12100.7|12085.7|14
1645640450000|2022-02-23 18:20:50|12105.2|12090.2|12104.2|12089.2|12105.2|12090.2|12103.8|12088.8|3
1645640460000|2022-02-23 18:21:00|12103.8|12088.8|12104.2|12089.2|12104.2|12089.2|12103.8|12088.8|0
1645640470000|2022-02-23 18:21:10|12104.3|12089.3|12104.7|12089.7|12104.7|12089.7|12104.3|12089.3|0
1645640480000|2022-02-23 18:21:20|12107.2|12092.2|12107.7|12092.7|12107.7|12092.7|12107.2|12092.2|1
1645640490000|2022-02-23 18:21:30|12107.8|12092.8|12108.2|12093.2|12108.2|12093.2|12106.8|12091.8|2
1645640500000|2022-02-23 18:21:40|12109.2|12094.2|12109.7|12094.7|12109.7|12094.7|12108.7|12093.7|0
1645640510000|2022-02-23 18:21:50|12109.8|12094.8|12109.8|12094.8|12110.3|12095.3|12109.2|12094.2|2
1645640520000|2022-02-23 18:22:00|12109.3|12094.3|12107.3|12092.3|12109.3|12094.3|12106.7|12091.7|9
1645640530000|2022-02-23 18:22:10|12107.2|12092.2|12106.7|12091.7|12107.2|12092.2|12106.7|12091.7|7
1645640540000|2022-02-23 18:22:20|12106.2|12091.2|12105.8|12090.8|12106.2|12091.2|12105.7|12090.7|5
1645640550000|2022-02-23 18:22:30|12106.3|12091.3|12106.8|12091.8|12106.8|12091.8|12106.3|12091.3|1
1645640560000|2022-02-23 18:22:40|12107.3|12092.3|12107.3|12092.3|12107.3|12092.3|12107.3|12092.3|0
1645640580000|2022-02-23 18:23:00|||||||||1
1645640590000|2022-02-23 18:23:10|12107.8|12092.8|12106.8|12091.8|12107.8|12092.8|12106.8|12091.8|2
1645640600000|2022-02-23 18:23:20|12107.8|12092.8|12107.8|12092.8|12107.8|12092.8|12107.8|12092.8|0
1645640610000|2022-02-23 18:23:30|12107.3|12092.3|12107.7|12092.7|12107.8|12092.8|12106.8|12091.8|0
1645640630000|2022-02-23 18:23:50|12107.3|12092.3|12108.7|12093.7|12108.7|12093.7|12107.3|12092.3|1
1645640640000|2022-02-23 18:24:00|12108.2|12093.2|12102.3|12087.3|12108.2|12093.2|12099.8|12084.8|22
1645640650000|2022-02-23 18:24:10|12102.8|12087.8|12103.3|12088.3|12103.3|12088.3|12102.8|12087.8|0
1645640660000|2022-02-23 18:24:20|12103.8|12088.8|12106.2|12091.2|12107.2|12092.2|12103.8|12088.8|8
1645640670000|2022-02-23 18:24:30|12105.8|12090.8|12098.8|12083.8|12106.2|12091.2|12098.8|12083.8|8
1645640680000|2022-02-23 18:24:40|12099.3|12084.3|12103.8|12088.8|12103.8|12088.8|12098.8|12083.8|2
1645640690000|2022-02-23 18:24:50|12106.7|12091.7|12103.3|12088.3|12107.7|12092.7|12103.3|12088.3|5
1645640700000|2022-02-23 18:25:00|12103.2|12088.2|12102.2|12087.2|12103.2|12088.2|12101.7|12086.7|1
1645640710000|2022-02-23 18:25:10|12102.7|12087.7|12105.2|12090.2|12105.2|12090.2|12102.2|12087.2|2
1645640720000|2022-02-23 18:25:20|12104.2|12089.2|12107.2|12092.2|12107.2|12092.2|12103.2|12088.2|37
1645640740000|2022-02-23 18:25:40|12106.7|12091.7|12105.2|12090.2|12106.7|12091.7|12105.2|12090.2|2
1645640750000|2022-02-23 18:25:50|12104.7|12089.7|12104.7|12089.7|12106.2|12091.2|12104.7|12089.7|3
1645640760000|2022-02-23 18:26:00|12104.2|12089.2|12104.7|12089.7|12104.7|12089.7|12104.2|12089.2|0
1645640770000|2022-02-23 18:26:10|12104.2|12089.2|12104.7|12089.7|12104.7|12089.7|12104.2|12089.2|0
1645640790000|2022-02-23 18:26:30|12105.2|12090.2|12106.7|12091.7|12106.7|12091.7|12105.2|12090.2|2
1645640800000|2022-02-23 18:26:40|12107.2|12092.2|12107.2|12092.2|12107.2|12092.2|12107.2|12092.2|0
1645640820000|2022-02-23 18:27:00|12104.2|12089.2|12102.2|12087.2|12104.2|12089.2|12101.7|12086.7|11
1645640830000|2022-02-23 18:27:10|12102.7|12087.7|12103.7|12088.7|12104.2|12089.2|12102.2|12087.2|0
1645640870000|2022-02-23 18:27:50|12104.7|12089.7|12104.2|12089.2|12104.7|12089.7|12103.7|12088.7|7
1645640880000|2022-02-23 18:28:00|12104.7|12089.7|12105.2|12090.2|12106.2|12091.2|12104.7|12089.7|1
1645640890000|2022-02-23 18:28:10|12104.2|12089.2|12101.2|12086.2|12104.2|12089.2|12101.2|12086.2|20
1645640910000|2022-02-23 18:28:30|12102.2|12087.2|12103.2|12088.2|12103.2|12088.2|12102.2|12087.2|2
1645640920000|2022-02-23 18:28:40|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|0
1645640930000|2022-02-23 18:28:50|12100.2|12085.2|12099.2|12084.2|12100.2|12085.2|12099.2|12084.2|3
1645640940000|2022-02-23 18:29:00|12098.7|12083.7|12099.2|12084.2|12099.7|12084.7|12097.7|12082.7|1
1645640950000|2022-02-23 18:29:10|12099.7|12084.7|12099.2|12084.2|12100.2|12085.2|12099.2|12084.2|0
1645640980000|2022-02-23 18:29:40|12098.7|12083.7|12099.2|12084.2|12099.2|12084.2|12098.7|12083.7|0
1645640990000|2022-02-23 18:29:50|12098.7|12083.7|12098.7|12083.7|12098.7|12083.7|12098.7|12083.7|0
1645641000000|2022-02-23 18:30:00|12099.2|12084.2|12100.2|12085.2|12101.2|12086.2|12098.7|12083.7|5
1645641010000|2022-02-23 18:30:10|12100.7|12085.7|12100.7|12085.7|12100.7|12085.7|12100.7|12085.7|0
1645641020000|2022-02-23 18:30:20|12100.2|12085.2|12095.2|12080.2|12100.2|12085.2|12095.2|12080.2|19
1645641030000|2022-02-23 18:30:30|12096.2|12081.2|12096.2|12081.2|12096.2|12081.2|12096.2|12081.2|0
1645641040000|2022-02-23 18:30:40|12097.2|12082.2|12098.7|12083.7|12098.7|12083.7|12097.2|12082.2|0
1645641050000|2022-02-23 18:30:50|12097.7|12082.7|12097.7|12082.7|12097.7|12082.7|12097.7|12082.7|0
1645641060000|2022-02-23 18:31:00|12098.7|12083.7|12098.2|12083.2|12099.2|12084.2|12098.2|12083.2|0
1645641070000|2022-02-23 18:31:10|12097.7|12082.7|12097.7|12082.7|12097.7|12082.7|12097.7|12082.7|0
1645641080000|2022-02-23 18:31:20|12098.2|12083.2|12098.2|12083.2|12099.2|12084.2|12098.2|12083.2|0
1645641090000|2022-02-23 18:31:30|12098.7|12083.7|12098.7|12083.7|12099.2|12084.2|12097.7|12082.7|0
1645641100000|2022-02-23 18:31:40|12098.2|12083.2|12099.2|12084.2|12099.2|12084.2|12097.7|12082.7|0
1645641110000|2022-02-23 18:31:50|12099.7|12084.7|12100.7|12085.7|12100.7|12085.7|12099.7|12084.7|0
1645641120000|2022-02-23 18:32:00|12100.2|12085.2|12104.2|12089.2|12104.2|12089.2|12100.2|12085.2|3
1645641130000|2022-02-23 18:32:10|12104.7|12089.7|12105.2|12090.2|12105.7|12090.7|12104.2|12089.2|1
1645641140000|2022-02-23 18:32:20|12105.7|12090.7|12106.2|12091.2|12106.2|12091.2|12105.2|12090.2|0
1645641150000|2022-02-23 18:32:30|12105.7|12090.7|12106.2|12091.2|12106.2|12091.2|12105.7|12090.7|0
1645641160000|2022-02-23 18:32:40|12106.7|12091.7|12106.7|12091.7|12106.7|12091.7|12106.7|12091.7|0
1645641170000|2022-02-23 18:32:50|12106.2|12091.2|12106.7|12091.7|12106.7|12091.7|12104.2|12089.2|9
1645641180000|2022-02-23 18:33:00|12107.7|12092.7|12107.2|12092.2|12107.7|12092.7|12107.2|12092.2|1
1645641190000|2022-02-23 18:33:10|12106.7|12091.7|12106.7|12091.7|12106.7|12091.7|12106.7|12091.7|2
1645641200000|2022-02-23 18:33:20|12109.7|12094.7|12109.7|12094.7|12110.7|12095.7|12109.7|12094.7|29
1645641210000|2022-02-23 18:33:30|12108.7|12093.7|12105.7|12090.7|12108.7|12093.7|12105.7|12090.7|8
1645641220000|2022-02-23 18:33:40|12105.2|12090.2|12106.2|12091.2|12106.2|12091.2|12104.7|12089.7|3
1645641230000|2022-02-23 18:33:50|12107.2|12092.2|12107.7|12092.7|12107.7|12092.7|12107.2|12092.2|0
1645641240000|2022-02-23 18:34:00|12107.2|12092.2|12107.2|12092.2|12107.2|12092.2|12105.2|12090.2|3
1645641250000|2022-02-23 18:34:10|12108.7|12093.7|12109.2|12094.2|12109.2|12094.2|12107.7|12092.7|0
1645641260000|2022-02-23 18:34:20|12108.2|12093.2|12109.7|12094.7|12109.7|12094.7|12108.2|12093.2|0
1645641270000|2022-02-23 18:34:30|12109.2|12094.2|12109.2|12094.2|12109.2|12094.2|12109.2|12094.2|0
1645641280000|2022-02-23 18:34:40|12108.7|12093.7|12109.7|12094.7|12109.7|12094.7|12108.7|12093.7|0
1645641300000|2022-02-23 18:35:00|12109.2|12094.2|12108.7|12093.7|12109.2|12094.2|12108.2|12093.2|2
1645641310000|2022-02-23 18:35:10|12109.2|12094.2|12108.7|12093.7|12109.2|12094.2|12108.2|12093.2|0
1645641320000|2022-02-23 18:35:20|12109.2|12094.2|12109.2|12094.2|12109.7|12094.7|12108.7|12093.7|0
1645641330000|2022-02-23 18:35:30|12109.7|12094.7|12109.2|12094.2|12109.7|12094.7|12109.2|12094.2|0
1645641340000|2022-02-23 18:35:40|12110.2|12095.2|12110.7|12095.7|12110.7|12095.7|12110.2|12095.2|0
1645641350000|2022-02-23 18:35:50|12108.7|12093.7|12108.2|12093.2|12108.7|12093.7|12108.2|12093.2|1
1645641360000|2022-02-23 18:36:00|12108.7|12093.7|12119.2|12104.2|12119.2|12104.2|12108.7|12093.7|15
1645641370000|2022-02-23 18:36:10|12120.7|12105.7|12121.2|12106.2|12122.7|12107.7|12120.7|12105.7|5
1645641380000|2022-02-23 18:36:20|12121.7|12106.7|12121.7|12106.7|12122.2|12107.2|12121.7|12106.7|0
1645641390000|2022-02-23 18:36:30|12122.7|12107.7|12122.2|12107.2|12123.2|12108.2|12121.7|12106.7|2
1645641400000|2022-02-23 18:36:40|12121.7|12106.7|12121.7|12106.7|12121.7|12106.7|12121.2|12106.2|0
1645641410000|2022-02-23 18:36:50|12121.2|12106.2|12120.7|12105.7|12121.2|12106.2|12120.7|12105.7|10
1645641420000|2022-02-23 18:37:00|12122.2|12107.2|12122.7|12107.7|12122.7|12107.7|12122.2|12107.2|9
1645641430000|2022-02-23 18:37:10|12120.2|12105.2|12120.2|12105.2|12120.7|12105.7|12119.2|12104.2|3
1645641440000|2022-02-23 18:37:20|12120.7|12105.7|12121.7|12106.7|12121.7|12106.7|12120.7|12105.7|0
1645641450000|2022-02-23 18:37:30|12121.2|12106.2|12121.2|12106.2|12121.7|12106.7|12121.2|12106.2|1
1645641460000|2022-02-23 18:37:40|12121.7|12106.7|12121.2|12106.2|12121.7|12106.7|12121.2|12106.2|0
1645641470000|2022-02-23 18:37:50|12121.7|12106.7|12116.2|12101.2|12121.7|12106.7|12116.2|12101.2|10
1645641480000|2022-02-23 18:38:00|12116.7|12101.7|12115.7|12100.7|12116.7|12101.7|12115.7|12100.7|0
1645641500000|2022-02-23 18:38:20|12115.2|12100.2|12115.2|12100.2|12115.2|12100.2|12115.2|12100.2|0
1645641510000|2022-02-23 18:38:30|12114.7|12099.7|12114.7|12099.7|12114.7|12099.7|12114.7|12099.7|0
1645641520000|2022-02-23 18:38:40|12116.7|12101.7|12116.7|12101.7|12116.7|12101.7|12116.7|12101.7|1
1645641530000|2022-02-23 18:38:50|12118.2|12103.2|12118.2|12103.2|12118.2|12103.2|12117.7|12102.7|5
1645641540000|2022-02-23 18:39:00|12119.2|12104.2|12119.2|12104.2|12119.2|12104.2|12119.2|12104.2|0
1645641560000|2022-02-23 18:39:20|12118.2|12103.2|12118.2|12103.2|12118.2|12103.2|12118.2|12103.2|0
1645641570000|2022-02-23 18:39:30|12118.7|12103.7|12119.7|12104.7|12119.7|12104.7|12118.7|12103.7|5
1645641600000|2022-02-23 18:40:00|12118.7|12103.7|12119.2|12104.2|12119.2|12104.2|12118.7|12103.7|3
1645641610000|2022-02-23 18:40:10|12122.6|12107.6|12122.6|12107.6|12122.6|12107.6|12122.6|12107.6|2
1645641620000|2022-02-23 18:40:20|12121.7|12106.7|12121.2|12106.2|12121.7|12106.7|12121.2|12106.2|0
1645641630000|2022-02-23 18:40:30|12120.7|12105.7|12121.7|12106.7|12121.7|12106.7|12120.7|12105.7|0
1645641640000|2022-02-23 18:40:40|12122.6|12107.6|12123.2|12108.2|12123.2|12108.2|12122.6|12107.6|0
1645641650000|2022-02-23 18:40:50|12122.2|12107.2|12122.7|12107.7|12122.7|12107.7|12122.2|12107.2|1
1645641660000|2022-02-23 18:41:00|12123.2|12108.2|12123.1|12108.1|12123.2|12108.2|12122.1|12107.1|2
1645641670000|2022-02-23 18:41:10|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|1
1645641680000|2022-02-23 18:41:20|12123.1|12108.1|12123.6|12108.6|12123.6|12108.6|12121.7|12106.7|5
1645641700000|2022-02-23 18:41:40|12123.2|12108.2|12123.2|12108.2|12123.2|12108.2|12123.1|12108.1|0
1645641720000|2022-02-23 18:42:00|12124.1|12109.1|12124.1|12109.1|12124.1|12109.1|12124.1|12109.1|1
1645641740000|2022-02-23 18:42:20|12124.6|12109.6|12124.1|12109.1|12125.1|12110.1|12124.1|12109.1|7
1645641790000|2022-02-23 18:43:10|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|1
1645641800000|2022-02-23 18:43:20|12125.6|12110.6|12125.6|12110.6|12125.6|12110.6|12125.6|12110.6|0
1645641810000|2022-02-23 18:43:30|12123.6|12108.6|12123.6|12108.6|12123.6|12108.6|12123.6|12108.6|5
1645641830000|2022-02-23 18:43:50|12124.1|12109.1|12123.6|12108.6|12124.1|12109.1|12123.6|12108.6|1
1645641840000|2022-02-23 18:44:00|12124.1|12109.1|12122.1|12107.1|12124.6|12109.6|12121.6|12106.6|5
1645641850000|2022-02-23 18:44:10|12118.6|12103.6|12118.6|12103.6|12118.6|12103.6|12118.6|12103.6|3
1645641860000|2022-02-23 18:44:20|12119.1|12104.1|12118.6|12103.6|12119.1|12104.1|12118.6|12103.6|0
1645641880000|2022-02-23 18:44:40|12118.1|12103.1|12118.6|12103.6|12118.6|12103.6|12118.1|12103.1|4
1645641890000|2022-02-23 18:44:50|12118.1|12103.1|12112.7|12097.7|12118.1|12103.1|12112.2|12097.2|12
1645641900000|2022-02-23 18:45:00|12112.6|12097.6|12114.7|12099.7|12114.7|12099.7|12112.6|12097.6|1
1645641910000|2022-02-23 18:45:10|12116.6|12101.6|12116.6|12101.6|12116.6|12101.6|12115.6|12100.6|0
1645641920000|2022-02-23 18:45:20|12116.2|12101.2|12116.1|12101.1|12116.2|12101.2|12116.1|12101.1|0
1645641930000|2022-02-23 18:45:30|12116.6|12101.6|12116.1|12101.1|12116.6|12101.6|12116.1|12101.1|0
1645641940000|2022-02-23 18:45:40|12116.2|12101.2|12119.7|12104.7|12119.7|12104.7|12116.2|12101.2|5
1645641950000|2022-02-23 18:45:50|12118.7|12103.7|12116.6|12101.6|12118.7|12103.7|12116.6|12101.6|23
1645641960000|2022-02-23 18:46:00|12116.7|12101.7|12119.7|12104.7|12119.7|12104.7|12116.7|12101.7|0
1645641980000|2022-02-23 18:46:20|12119.2|12104.2|12119.2|12104.2|12119.7|12104.7|12118.7|12103.7|2
1645641990000|2022-02-23 18:46:30|12119.7|12104.7|12117.1|12102.1|12119.7|12104.7|12117.1|12102.1|1
1645642010000|2022-02-23 18:46:50|12116.7|12101.7|12116.7|12101.7|12116.7|12101.7|12116.7|12101.7|0
1645642020000|2022-02-23 18:47:00|12116.6|12101.6|12117.6|12102.6|12117.6|12102.6|12116.6|12101.6|2
1645642030000|2022-02-23 18:47:10|12117.7|12102.7|12124.1|12109.1|12124.1|12109.1|12117.7|12102.7|1
1645642040000|2022-02-23 18:47:20|12123.1|12108.1|12124.1|12109.1|12124.1|12109.1|12122.6|12107.6|1
1645642050000|2022-02-23 18:47:30|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|3
1645642060000|2022-02-23 18:47:40|12124.1|12109.1|12124.1|12109.1|12124.1|12109.1|12124.1|12109.1|2
1645642080000|2022-02-23 18:48:00|12124.6|12109.6|12124.1|12109.1|12124.6|12109.6|12124.1|12109.1|1
1645642110000|2022-02-23 18:48:30|12124.6|12109.6|12123.1|12108.1|12124.6|12109.6|12122.6|12107.6|12
1645642120000|2022-02-23 18:48:40|12124.6|12109.6|12125.1|12110.1|12125.1|12110.1|12124.6|12109.6|0
1645642130000|2022-02-23 18:48:50|12124.6|12109.6|12126.1|12111.1|12127.6|12112.6|12124.6|12109.6|4
1645642140000|2022-02-23 18:49:00|12127.1|12112.1|12127.6|12112.6|12127.6|12112.6|12126.6|12111.6|1
1645642150000|2022-02-23 18:49:10|12128.1|12113.1|12125.1|12110.1|12128.1|12113.1|12125.1|12110.1|1
1645642160000|2022-02-23 18:49:20|12124.1|12109.1|12124.1|12109.1|12124.1|12109.1|12124.1|12109.1|1
1645642180000|2022-02-23 18:49:40|12125.1|12110.1|12125.6|12110.6|12125.6|12110.6|12124.6|12109.6|1
1645642190000|2022-02-23 18:49:50|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|0
1645642200000|2022-02-23 18:50:00|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|6
1645642210000|2022-02-23 18:50:10|||||||||4
1645642220000|2022-02-23 18:50:20|12121.6|12106.6|12122.6|12107.6|12122.6|12107.6|12121.6|12106.6|1
1645642240000|2022-02-23 18:50:40|12118.6|12103.6|12118.6|12103.6|12118.6|12103.6|12118.1|12103.1|8
1645642260000|2022-02-23 18:51:00|12119.1|12104.1|12119.1|12104.1|12119.1|12104.1|12119.1|12104.1|0
1645642280000|2022-02-23 18:51:20|12119.6|12104.6|12119.6|12104.6|12119.6|12104.6|12119.6|12104.6|0
1645642290000|2022-02-23 18:51:30|12118.1|12103.1|12118.1|12103.1|12118.1|12103.1|12118.1|12103.1|7
1645642310000|2022-02-23 18:51:50|||||||||1
1645642320000|2022-02-23 18:52:00|12118.6|12103.6|12119.6|12104.6|12119.6|12104.6|12118.1|12103.1|1
1645642330000|2022-02-23 18:52:10|12120.6|12105.6|12123.1|12108.1|12123.1|12108.1|12120.1|12105.1|6
1645642340000|2022-02-23 18:52:20|12122.6|12107.6|12122.6|12107.6|12122.6|12107.6|12122.6|12107.6|0
1645642350000|2022-02-23 18:52:30|12123.1|12108.1|12122.6|12107.6|12123.1|12108.1|12122.6|12107.6|0
1645642360000|2022-02-23 18:52:40|12123.1|12108.1|12122.1|12107.1|12125.1|12110.1|12121.6|12106.6|12
1645642370000|2022-02-23 18:52:50|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|0
1645642380000|2022-02-23 18:53:00|12123.6|12108.6|12123.1|12108.1|12123.6|12108.6|12123.1|12108.1|0
1645642390000|2022-02-23 18:53:10|12122.6|12107.6|12120.6|12105.6|12122.6|12107.6|12120.6|12105.6|1
1645642400000|2022-02-23 18:53:20|||||||||2
1645642410000|2022-02-23 18:53:30|12120.1|12105.1|12122.6|12107.6|12122.6|12107.6|12120.1|12105.1|0
1645642430000|2022-02-23 18:53:50|12123.1|12108.1|12121.6|12106.6|12123.1|12108.1|12121.6|12106.6|0
1645642440000|2022-02-23 18:54:00|12123.1|12108.1|12121.6|12106.6|12123.1|12108.1|12121.6|12106.6|0
1645642450000|2022-02-23 18:54:10|12123.1|12108.1|12121.6|12106.6|12124.1|12109.1|12121.6|12106.6|0
1645642460000|2022-02-23 18:54:20|12121.1|12106.1|12119.6|12104.6|12121.1|12106.1|12119.6|12104.6|3
1645642470000|2022-02-23 18:54:30|12120.1|12105.1|12119.6|12104.6|12120.1|12105.1|12119.6|12104.6|0
1645642480000|2022-02-23 18:54:40|12120.6|12105.6|12120.6|12105.6|12121.1|12106.1|12120.6|12105.6|2
1645642490000|2022-02-23 18:54:50|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|12121.1|12106.1|1
1645642500000|2022-02-23 18:55:00|12121.6|12106.6|12123.6|12108.6|12125.1|12110.1|12121.6|12106.6|7
1645642510000|2022-02-23 18:55:10|12122.6|12107.6|12122.6|12107.6|12123.6|12108.6|12122.6|12107.6|0
1645642520000|2022-02-23 18:55:20|12124.1|12109.1|12123.6|12108.6|12124.1|12109.1|12123.6|12108.6|0
1645642530000|2022-02-23 18:55:30|12122.6|12107.6|12124.1|12109.1|12124.1|12109.1|12122.6|12107.6|0
1645642540000|2022-02-23 18:55:40|12122.1|12107.1|12121.1|12106.1|12122.1|12107.1|12121.1|12106.1|3
1645642560000|2022-02-23 18:56:00|12120.6|12105.6|12121.1|12106.1|12121.1|12106.1|12120.6|12105.6|0
1645642570000|2022-02-23 18:56:10|12123.6|12108.6|12123.1|12108.1|12124.6|12109.6|12123.1|12108.1|3
1645642580000|2022-02-23 18:56:20|12123.6|12108.6|12123.6|12108.6|12123.6|12108.6|12123.6|12108.6|0
1645642590000|2022-02-23 18:56:30|12123.1|12108.1|12122.6|12107.6|12123.1|12108.1|12122.6|12107.6|0
1645642600000|2022-02-23 18:56:40|12123.1|12108.1|12123.6|12108.6|12123.6|12108.6|12123.1|12108.1|0
1645642610000|2022-02-23 18:56:50|||||||||281
1645642620000|2022-02-23 18:57:00|12124.1|12109.1|12125.6|12110.6|12125.6|12110.6|12124.1|12109.1|2
1645642640000|2022-02-23 18:57:20|12126.6|12111.6|12127.1|12112.1|12127.1|12112.1|12126.6|12111.6|8
1645642650000|2022-02-23 18:57:30|12128.1|12113.1|12128.1|12113.1|12128.1|12113.1|12128.1|12113.1|0
1645642660000|2022-02-23 18:57:40|12128.6|12113.6|12129.6|12114.6|12129.6|12114.6|12128.1|12113.1|0
1645642670000|2022-02-23 18:57:50|12126.6|12111.6|12126.6|12111.6|12126.6|12111.6|12126.6|12111.6|2
1645642680000|2022-02-23 18:58:00|12126.5|12111.5|12126.1|12111.1|12126.5|12111.5|12125.1|12110.1|6
1645642700000|2022-02-23 18:58:20|12125.1|12110.1|12124.1|12109.1|12125.1|12110.1|12124.1|12109.1|1
1645642710000|2022-02-23 18:58:30|12123.6|12108.6|12123.1|12108.1|12124.1|12109.1|12123.1|12108.1|1
1645642720000|2022-02-23 18:58:40|12125.6|12110.6|12125.6|12110.6|12125.6|12110.6|12125.6|12110.6|1
1645642740000|2022-02-23 18:59:00|12126.5|12111.5|12126.6|12111.6|12126.6|12111.6|12126.5|12111.5|0
1645642760000|2022-02-23 18:59:20|||||||||3
1645642780000|2022-02-23 18:59:40|12125.6|12110.6|12125.6|12110.6|12126.1|12111.1|12125.6|12110.6|6
1645642800000|2022-02-23 19:00:00|||||||||1
1645642810000|2022-02-23 19:00:10|12126.5|12111.5|12126.1|12111.1|12126.6|12111.6|12125.1|12110.1|2
1645642820000|2022-02-23 19:00:20|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|12125.1|12110.1|0
1645642860000|2022-02-23 19:01:00|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|1
1645642870000|2022-02-23 19:01:10|12125.6|12110.6|12125.1|12110.1|12125.6|12110.6|12124.6|12109.6|5
1645642900000|2022-02-23 19:01:40|12126.5|12111.5|12127.1|12112.1|12128.1|12113.1|12126.5|12111.5|5
1645642910000|2022-02-23 19:01:50|12127.6|12112.6|12125.6|12110.6|12127.6|12112.6|12125.6|12110.6|1
1645642920000|2022-02-23 19:02:00|12126.1|12111.1|12126.1|12111.1|12126.1|12111.1|12125.6|12110.6|1
1645642930000|2022-02-23 19:02:10|12125.6|12110.6|12125.6|12110.6|12125.6|12110.6|12125.6|12110.6|0
1645642950000|2022-02-23 19:02:30|12122.5|12107.5|12123|12108|12123|12108|12122.5|12107.5|15
1645642960000|2022-02-23 19:02:40|12122.1|12107.1|12122.1|12107.1|12122.1|12107.1|12122.1|12107.1|0
1645642970000|2022-02-23 19:02:50|12124.6|12109.6|12123.5|12108.5|12125.1|12110.1|12123.1|12108.1|5
1645642980000|2022-02-23 19:03:00|12124|12109|12121.6|12106.6|12124|12109|12121.6|12106.6|2
1645642990000|2022-02-23 19:03:10|||||||||2
1645643000000|2022-02-23 19:03:20|||||||||6
1645643010000|2022-02-23 19:03:30|12123.1|12108.1|12123.6|12108.6|12123.6|12108.6|12123.1|12108.1|2
1645643020000|2022-02-23 19:03:40|12124.1|12109.1|12124.1|12109.1|12124.1|12109.1|12124.1|12109.1|0
1645643040000|2022-02-23 19:04:00|12124.6|12109.6|12123.6|12108.6|12124.6|12109.6|12123.6|12108.6|1
1645643050000|2022-02-23 19:04:10|12124.1|12109.1|12124.1|12109.1|12124.6|12109.6|12124.1|12109.1|8
1645643060000|2022-02-23 19:04:20|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|0
1645643070000|2022-02-23 19:04:30|12124.1|12109.1|12122.6|12107.6|12124.1|12109.1|12122.6|12107.6|2
1645643080000|2022-02-23 19:04:40|12123.1|12108.1|12125.5|12110.5|12126|12111|12123.1|12108.1|1
1645643090000|2022-02-23 19:04:50|12124.6|12109.6|12124.6|12109.6|12124.6|12109.6|12124.1|12109.1|0
1645643100000|2022-02-23 19:05:00|12124.1|12109.1|12124.1|12109.1|12125.1|12110.1|12124.1|12109.1|1
1645643110000|2022-02-23 19:05:10|12123.6|12108.6|12124.1|12109.1|12124.1|12109.1|12123.6|12108.6|1
1645643120000|2022-02-23 19:05:20|12124.6|12109.6|12124.1|12109.1|12124.6|12109.6|12124.1|12109.1|0
1645643160000|2022-02-23 19:06:00|12123.6|12108.6|12126.5|12111.5|12127|12112|12123.6|12108.6|2
1645643170000|2022-02-23 19:06:10|12127|12112|12127.1|12112.1|12127.1|12112.1|12126.5|12111.5|1
1645643180000|2022-02-23 19:06:20|12127|12112|12126.5|12111.5|12127.1|12112.1|12126.5|12111.5|3
1645643190000|2022-02-23 19:06:30|12126.1|12111.1|12126.1|12111.1|12126.5|12111.5|12125.1|12110.1|5
1645643200000|2022-02-23 19:06:40|12125.6|12110.6|12125|12110|12125.6|12110.6|12125|12110|1
1645643210000|2022-02-23 19:06:50|12124.1|12109.1|12128|12113|12128|12113|12124.1|12109.1|9
1645643220000|2022-02-23 19:07:00|12128.5|12113.5|12131|12116|12133|12118|12128.5|12113.5|8
1645643230000|2022-02-23 19:07:10|12130.5|12115.5|12132|12117|12132.5|12117.5|12128.6|12113.6|7
1645643240000|2022-02-23 19:07:20|12132.5|12117.5|12135|12120|12137.1|12122.1|12132.5|12117.5|21
1645643250000|2022-02-23 19:07:30|12135.5|12120.5|12136|12121|12136|12121|12135.5|12120.5|0
1645643260000|2022-02-23 19:07:40|||||||||1
1645643270000|2022-02-23 19:07:50|12136.5|12121.5|12137.5|12122.5|12138|12123|12136.5|12121.5|3
1645643280000|2022-02-23 19:08:00|12137|12122|12137.5|12122.5|12137.5|12122.5|12137|12122|9
1645643300000|2022-02-23 19:08:20|12138|12123|12139.5|12124.5|12139.5|12124.5|12137.5|12122.5|8
1645643330000|2022-02-23 19:08:50|12139|12124|12139|12124|12139|12124|12139|12124|0
1645643340000|2022-02-23 19:09:00|12139.5|12124.5|12139|12124|12139.5|12124.5|12138.5|12123.5|4
1645643350000|2022-02-23 19:09:10|12138.5|12123.5|12139|12124|12139|12124|12138.5|12123.5|23
1645643360000|2022-02-23 19:09:20|12133.5|12118.5|12134|12119|12134.5|12119.5|12133.5|12118.5|1
1645643370000|2022-02-23 19:09:30|12133.5|12118.5|12133.5|12118.5|12133.5|12118.5|12133|12118|12
1645643390000|2022-02-23 19:09:50|12134|12119|12133.5|12118.5|12134|12119|12133.5|12118.5|0
1645643400000|2022-02-23 19:10:00|12134.5|12119.5|12136|12121|12136.5|12121.5|12134.5|12119.5|4
1645643410000|2022-02-23 19:10:10|12133.6|12118.6|12133.6|12118.6|12133.6|12118.6|12133.6|12118.6|4
1645643420000|2022-02-23 19:10:20|12134.5|12119.5|12136|12121|12136|12121|12134.5|12119.5|1
1645643430000|2022-02-23 19:10:30|12140|12125|12140|12125|12140|12125|12140|12125|49
1645643440000|2022-02-23 19:10:40|12137.6|12122.6|12137.5|12122.5|12139.5|12124.5|12137.5|12122.5|1
1645643450000|2022-02-23 19:10:50|12138|12123|12139|12124|12139.5|12124.5|12138|12123|3
1645643460000|2022-02-23 19:11:00|12140|12125|12138.5|12123.5|12140|12125|12138.5|12123.5|2
1645643470000|2022-02-23 19:11:10|12138|12123|12138.5|12123.5|12139|12124|12137.5|12122.5|2
1645643480000|2022-02-23 19:11:20|12138|12123|12139|12124|12139|12124|12138|12123|1
1645643490000|2022-02-23 19:11:30|12139.5|12124.5|12138.5|12123.5|12139.5|12124.5|12138.5|12123.5|1
1645643500000|2022-02-23 19:11:40|12133|12118|12133|12118|12133|12118|12133|12118|11
1645643510000|2022-02-23 19:11:50|12133.1|12118.1|12135|12120|12135|12120|12133.1|12118.1|1
1645643520000|2022-02-23 19:12:00|12137|12122|12137.5|12122.5|12137.5|12122.5|12137|12122|2
1645643530000|2022-02-23 19:12:10|12134.1|12119.1|12134|12119|12134.1|12119.1|12134|12119|6
1645643540000|2022-02-23 19:12:20|||||||||1
1645643550000|2022-02-23 19:12:30|12133.5|12118.5|12133.5|12118.5|12134|12119|12133.5|12118.5|0
1645643560000|2022-02-23 19:12:40|12134|12119|12133.5|12118.5|12135|12120|12133.5|12118.5|11
1645643570000|2022-02-23 19:12:50|12134|12119|12134.5|12119.5|12135.5|12120.5|12134|12119|6
1645643580000|2022-02-23 19:13:00|12134|12119|12136.5|12121.5|12136.5|12121.5|12134|12119|13
1645643590000|2022-02-23 19:13:10|12137|12122|12137|12122|12137|12122|12137|12122|29
1645643600000|2022-02-23 19:13:20|12136|12121|12136|12121|12137.5|12122.5|12136|12121|13
1645643610000|2022-02-23 19:13:30|12136.5|12121.5|12137|12122|12137.5|12122.5|12136.5|12121.5|31
1645643620000|2022-02-23 19:13:40|12136.5|12121.5|12137|12122|12137|12122|12134.5|12119.5|39
1645643630000|2022-02-23 19:13:50|12136|12121|12134|12119|12136.5|12121.5|12134|12119|30
1645643640000|2022-02-23 19:14:00|12135.5|12120.5|12135|12120|12138.5|12123.5|12134.5|12119.5|40
1645643650000|2022-02-23 19:14:10|12135.5|12120.5|12133|12118|12135.5|12120.5|12133|12118|49
1645643660000|2022-02-23 19:14:20|12135|12120|12134|12119|12136.5|12121.5|12133.5|12118.5|53
1645643670000|2022-02-23 19:14:30|12133.5|12118.5|12132|12117|12134|12119|12131|12116|52
1645643680000|2022-02-23 19:14:40|12132.5|12117.5|12134|12119|12134|12119|12132.5|12117.5|48
1645643690000|2022-02-23 19:14:50|12133|12118|12131|12116|12135|12120|12131|12116|68
1645643700000|2022-02-23 19:15:00|12129.5|12114.5|12128|12113|12129.5|12114.5|12126|12111|19
1645643710000|2022-02-23 19:15:10|12127.5|12112.5|12132|12117|12132.5|12117.5|12127.5|12112.5|17
1645643720000|2022-02-23 19:15:20|12131|12116|12131|12116|12131|12116|12131|12116|3
1645643730000|2022-02-23 19:15:30|12130|12115|12127.5|12112.5|12130|12115|12127.5|12112.5|5
1645643740000|2022-02-23 19:15:40|12127|12112|12126.5|12111.5|12127|12112|12126.5|12111.5|3
1645643760000|2022-02-23 19:16:00|12127|12112|12124|12109|12127|12112|12124|12109|12
1645643770000|2022-02-23 19:16:10|12124.5|12109.5|12121.5|12106.5|12124.5|12109.5|12120|12105|12
1645643780000|2022-02-23 19:16:20|||||||||2
1645643790000|2022-02-23 19:16:30|12122|12107|12123|12108|12123|12108|12121|12106|3
1645643800000|2022-02-23 19:16:40|12124|12109|12122.5|12107.5|12124|12109|12122.5|12107.5|1
1645643810000|2022-02-23 19:16:50|12122|12107|12122|12107|12122|12107|12122|12107|0
1645643820000|2022-02-23 19:17:00|12122.5|12107.5|12121|12106|12123|12108|12120.5|12105.5|26
1645643830000|2022-02-23 19:17:10|12120.5|12105.5|12120.5|12105.5|12120.5|12105.5|12120.5|12105.5|21
1645643840000|2022-02-23 19:17:20|12123.5|12108.5|12124.5|12109.5|12124.5|12109.5|12123.5|12108.5|3
1645643850000|2022-02-23 19:17:30|12122.5|12107.5|12122|12107|12122.5|12107.5|12122|12107|1
1645643860000|2022-02-23 19:17:40|12122.5|12107.5|12121.5|12106.5|12122.5|12107.5|12121.5|12106.5|1
1645643870000|2022-02-23 19:17:50|12121|12106|12122.5|12107.5|12122.5|12107.5|12121|12106|9
1645643880000|2022-02-23 19:18:00|12121.5|12106.5|12122.5|12107.5|12122.5|12107.5|12121.5|12106.5|0
1645643890000|2022-02-23 19:18:10|12122|12107|12123|12108|12123|12108|12121|12106|2
1645643900000|2022-02-23 19:18:20|12122.5|12107.5|12124.5|12109.5|12124.5|12109.5|12121.5|12106.5|4
1645643910000|2022-02-23 19:18:30|12125|12110|12127|12112|12127|12112|12125|12110|6
1645643920000|2022-02-23 19:18:40|12126.5|12111.5|12126|12111|12126.5|12111.5|12126|12111|1
1645643930000|2022-02-23 19:18:50|12126.5|12111.5|12126|12111|12126.5|12111.5|12126|12111|0
1645643940000|2022-02-23 19:19:00|12127|12112|12126.5|12111.5|12127|12112|12126.5|12111.5|3
1645643950000|2022-02-23 19:19:10|12125|12110|12124.5|12109.5|12125|12110|12124.5|12109.5|2
1645643960000|2022-02-23 19:19:20|12126.5|12111.5|12126.5|12111.5|12126.5|12111.5|12126.5|12111.5|1
1645643970000|2022-02-23 19:19:30|12125|12110|12126.5|12111.5|12126.5|12111.5|12124|12109|2
1645643980000|2022-02-23 19:19:40|12125.5|12110.5|12124|12109|12126|12111|12124|12109|4
1645643990000|2022-02-23 19:19:50|12125|12110|12125|12110|12125.5|12110.5|12125|12110|4
1645668000000|2022-02-24 02:00:00|12139.6|12124.6|12139.1|12124.1|12145|12130|12137.6|12122.6|10
1645668010000|2022-02-24 02:00:10|12138.6|12123.6|12129.1|12114.1|12138.6|12123.6|12129.1|12110.6|7
1645668020000|2022-02-24 02:00:20|12128.6|12113.6|12125.7|12110.7|12128.6|12113.6|12125.7|12110.7|0
1645668030000|2022-02-24 02:00:30|12125.6|12110.6|12122.1|12107.1|12125.6|12110.6|12122.1|12107.1|2
1645668040000|2022-02-24 02:00:40|12121.6|12106.6|12121.1|12106.1|12121.6|12106.6|12121.1|12106.1|2
1645668050000|2022-02-24 02:00:50|||||||||1
1645668060000|2022-02-24 02:01:00|12120.6|12105.6|12119.6|12104.6|12120.6|12105.6|12119.6|12104.6|1
1645668070000|2022-02-24 02:01:10|12120.1|12105.1|12120.1|12105.1|12120.1|12105.1|12120.1|12105.1|0
1645668080000|2022-02-24 02:01:20|12119.6|12104.6|12119.6|12104.6|12120.1|12105.1|12119.1|12104.1|0
1645668090000|2022-02-24 02:01:30|12119.1|12104.1|12119.1|12104.1|12119.6|12104.6|12119.1|12104.1|1
1645668100000|2022-02-24 02:01:40|12121.1|12106.1|12120.6|12105.6|12121.1|12106.1|12120.6|12105.6|2
1645668110000|2022-02-24 02:01:50|12120.1|12105.1|12120.1|12105.1|12120.1|12105.1|12120.1|12105.1|1
1645668140000|2022-02-24 02:02:20|12119.6|12104.6|12119.1|12104.1|12119.6|12104.6|12119.1|12104.1|1
1645668150000|2022-02-24 02:02:30|12121.6|12106.6|12123.6|12108.6|12124.1|12109.1|12121.6|12106.6|2
1645668160000|2022-02-24 02:02:40|12125.5|12110.5|12117.6|12102.6|12125.6|12110.6|12117.6|12102.6|6
1645668170000|2022-02-24 02:02:50|12117.1|12102.1|12121.1|12106.1|12123.6|12108.6|12117.1|12102.1|7
1645668180000|2022-02-24 02:03:00|12121.6|12106.6|12118|12103|12121.6|12106.6|12115.1|12100.1|7
1645668190000|2022-02-24 02:03:10|12118.6|12103.6|12118.6|12103.6|12121.1|12106.1|12117.1|12102.1|5
1645668200000|2022-02-24 02:03:20|12117.6|12102.6|12117.6|12102.6|12120.6|12105.6|12114.1|12099.1|12
1645668210000|2022-02-24 02:03:30|12117.1|12102.1|12117.6|12102.6|12118.1|12103.1|12114.1|12099.1|8
1645668220000|2022-02-24 02:03:40|12118.6|12103.6|12117.1|12102.1|12118.6|12103.6|12114.1|12099.1|2
1645668230000|2022-02-24 02:03:50|12114.2|12099.2|12107.6|12092.6|12117|12102|12107.6|12092.6|2
1645668240000|2022-02-24 02:04:00|12106.6|12091.6|12110.1|12095.1|12110.1|12095.1|12106.6|12091.6|0
1645668250000|2022-02-24 02:04:10|12109.1|12094.1|12109.1|12094.1|12110.1|12095.1|12109.1|12094.1|0
1645668260000|2022-02-24 02:04:20|12110.1|12095.1|12110.6|12095.6|12110.6|12095.6|12109.6|12094.6|0
1645668270000|2022-02-24 02:04:30|12112.1|12097.1|12111.6|12096.6|12112.1|12097.1|12111.6|12096.6|0
1645668310000|2022-02-24 02:05:10|12112.6|12097.6|12114.6|12099.6|12114.6|12099.6|12111.6|12096.6|0
1645668320000|2022-02-24 02:05:20|12113.6|12098.6|12113.6|12098.6|12115.1|12100.1|12113.6|12098.6|0
1645668360000|2022-02-24 02:06:00|12114.1|12099.1|12115.1|12100.1|12115.6|12100.6|12113.6|12098.6|0
1645668370000|2022-02-24 02:06:10|12114.6|12099.6|12115.6|12100.6|12115.6|12100.6|12114.6|12099.6|0
1645668380000|2022-02-24 02:06:20|12115.1|12100.1|12115.6|12100.6|12115.6|12100.6|12115.1|12100.1|0
1645668390000|2022-02-24 02:06:30|12116.1|12101.1|12116.1|12101.1|12116.1|12101.1|12116.1|12101.1|0
1645668400000|2022-02-24 02:06:40|12114.1|12099.1|12108.1|12093.1|12114.1|12099.1|12108.1|12093.1|4
1645668410000|2022-02-24 02:06:50|12110.6|12095.6|12108.6|12093.6|12112.1|12097.1|12107.6|12092.6|0
1645668420000|2022-02-24 02:07:00|12108.1|12093.1|12109.6|12094.6|12110.6|12095.6|12108.1|12093.1|0
1645668430000|2022-02-24 02:07:10|12110.1|12095.1|12110.6|12095.6|12112.1|12097.1|12109.6|12094.6|13
1645668440000|2022-02-24 02:07:20|12110.1|12095.1|12108.1|12093.1|12110.1|12095.1|12108.1|12093.1|4
1645668450000|2022-02-24 02:07:30|12081.6|12066.6|12093.6|12068.6|12096.8|12068.6|12081.1|12058.3|2
1645668460000|2022-02-24 02:07:40|12094.6|12069.6|12095.6|12070.6|12095.6|12070.6|12094.6|12069.6|1
1645668470000|2022-02-24 02:07:50|12091.6|12076.6|12089.6|12074.6|12095.6|12076.6|12089.6|12070.6|0
1645668490000|2022-02-24 02:08:10|12090.6|12075.6|12089.6|12074.6|12090.6|12075.6|12089.6|12074.6|0
1645668500000|2022-02-24 02:08:20|12090.6|12075.6|12092.6|12077.6|12092.6|12077.6|12090.6|12075.6|0
1645668520000|2022-02-24 02:08:40|12094.6|12079.6|12095.1|12080.1|12096.1|12081.1|12094.6|12079.6|1
1645668530000|2022-02-24 02:08:50|12095.6|12080.6|12089.1|12074.1|12096.1|12081.1|12089.1|12074.1|6
1645668540000|2022-02-24 02:09:00|12088.1|12073.1|12087.1|12072.1|12088.1|12073.1|12087.1|12072.1|0
1645668550000|2022-02-24 02:09:10|12086.1|12071.1|12086.6|12071.6|12086.6|12071.6|12086.1|12071.1|0
1645668560000|2022-02-24 02:09:20|12086.1|12071.1|12086.1|12071.1|12086.1|12071.1|12086.1|12071.1|0
1645668570000|2022-02-24 02:09:30|12085.1|12070.1|12084.1|12069.1|12085.1|12070.1|12084.1|12069.1|0
1645668580000|2022-02-24 02:09:40|12083.1|12068.1|12083.1|12068.1|12083.1|12068.1|12083.1|12068.1|0
1645668600000|2022-02-24 02:10:00|12082.6|12067.6|12082.1|12067.1|12082.6|12067.6|12082.1|12067.1|1
1645668610000|2022-02-24 02:10:10|12081.6|12066.6|12081.6|12066.6|12082.1|12067.1|12081.6|12066.6|0
1645668620000|2022-02-24 02:10:20|12082.1|12067.1|12081.1|12066.1|12082.1|12067.1|12081.1|12066.1|2
1645668630000|2022-02-24 02:10:30|12082.1|12067.1|12082.6|12067.6|12082.6|12067.6|12082.1|12067.1|2
1645668650000|2022-02-24 02:10:50|12085.1|12070.1|12082.6|12067.6|12085.1|12070.1|12082.6|12067.6|1
1645668660000|2022-02-24 02:11:00|12082.7|12067.7|12086.1|12071.1|12086.1|12071.1|12082.7|12067.7|1
1645668670000|2022-02-24 02:11:10|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|0
1645668680000|2022-02-24 02:11:20|12089.6|12074.6|12088.6|12073.6|12095.6|12075.1|12088.6|12070.6|0
1645668700000|2022-02-24 02:11:40|12091.6|12066.6|12087.1|12072.1|12091.6|12072.1|12087.1|12066.6|2
1645668720000|2022-02-24 02:12:00|12086.6|12071.6|12087.6|12072.6|12087.6|12072.6|12086.6|12071.6|0
1645668730000|2022-02-24 02:12:10|12089.6|12074.6|12086.6|12071.6|12095.1|12075.1|12086.6|12070.1|1
1645668740000|2022-02-24 02:12:20|12095.1|12070.1|12089.1|12074.1|12095.1|12076.1|12089.1|12070.1|0
1645668750000|2022-02-24 02:12:30|12089.6|12074.6|12089.1|12074.1|12091.1|12076.1|12088.1|12073.1|2
1645668760000|2022-02-24 02:12:40|12089.6|12074.6|12091.1|12076.1|12092.1|12077.1|12089.6|12074.6|1
1645668780000|2022-02-24 02:13:00|12092.1|12077.1|12091.1|12076.1|12092.1|12077.1|12091.1|12076.1|1
1645668790000|2022-02-24 02:13:10|12092.1|12077.1|12091.6|12076.6|12094.1|12079.1|12091.6|12076.6|1
1645668800000|2022-02-24 02:13:20|12094.6|12079.6|12091.1|12076.1|12094.6|12079.6|12091.1|12076.1|1
1645668810000|2022-02-24 02:13:30|12090.6|12075.6|12090.6|12075.6|12090.6|12075.6|12090.6|12075.6|0
1645668830000|2022-02-24 02:13:50|12090.1|12075.1|12089.6|12074.6|12090.1|12075.1|12088.6|12073.6|0
1645668840000|2022-02-24 02:14:00|12088.6|12073.6|12089.6|12074.6|12089.6|12074.6|12087.6|12072.6|2
1645668850000|2022-02-24 02:14:10|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|0
1645668860000|2022-02-24 02:14:20|12091.5|12076.5|12091.1|12076.1|12091.6|12076.6|12089.1|12074.1|0
1645668870000|2022-02-24 02:14:30|12092.6|12077.6|12090.6|12075.6|12094.6|12079.6|12090.6|12075.6|1
1645668890000|2022-02-24 02:14:50|12090.1|12075.1|12082.6|12067.6|12090.6|12075.6|12081.1|12066.1|10
1645668900000|2022-02-24 02:15:00|12084.1|12069.1|12084.6|12069.6|12084.6|12069.6|12084.1|12069.1|0
1645668940000|2022-02-24 02:15:40|12085.1|12070.1|12092.1|12077.1|12092.1|12077.1|12085.1|12070.1|1
1645668950000|2022-02-24 02:15:50|12088.6|12073.6|12089.1|12074.1|12089.1|12074.1|12088.6|12073.6|1
1645669020000|2022-02-24 02:17:00|12091.5|12076.5|12088.7|12073.7|12092.6|12077.6|12088.7|12073.7|1
1645669030000|2022-02-24 02:17:10|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|0
1645669080000|2022-02-24 02:18:00|12087.6|12072.6|12087.6|12072.6|12087.6|12072.6|12087.6|12072.6|0
1645669090000|2022-02-24 02:18:10|12088.6|12073.6|12088.1|12073.1|12090.6|12075.6|12088.1|12073.1|1
1645669110000|2022-02-24 02:18:30|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|12088.6|12073.6|0
1645669160000|2022-02-24 02:19:20|12091.6|12076.6|12093.1|12078.1|12093.1|12078.1|12091.6|12076.6|0
1645669180000|2022-02-24 02:19:40|12095.6|12080.6|12091.1|12076.1|12097.6|12082.6|12091.1|12076.1|2
1645669210000|2022-02-24 02:20:10|12091.6|12076.6|12091.1|12076.1|12091.6|12076.6|12091.1|12076.1|1
1645669220000|2022-02-24 02:20:20|12090.6|12075.6|12090.6|12075.6|12090.6|12075.6|12090.6|12075.6|0
1645669230000|2022-02-24 02:20:30|12090.1|12075.1|12090.6|12075.6|12090.6|12075.6|12090.1|12075.1|0
1645669240000|2022-02-24 02:20:40|12091.1|12076.1|12091.1|12076.1|12091.1|12076.1|12091.1|12076.1|1
1645669260000|2022-02-24 02:21:00|12090.6|12075.6|12090.6|12075.6|12090.6|12075.6|12090.6|12075.6|0
1645669280000|2022-02-24 02:21:20|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|0
1645669290000|2022-02-24 02:21:30|12090.6|12075.6|12092.6|12077.6|12092.6|12077.6|12090.6|12075.6|1
1645669300000|2022-02-24 02:21:40|12093.5|12078.5|12098.1|12083.1|12098.1|12083.1|12093.5|12078.5|1
1645669310000|2022-02-24 02:21:50|12100.1|12085.1|12098.1|12083.1|12100.1|12085.1|12097.6|12082.6|3
1645669320000|2022-02-24 02:22:00|12097.6|12082.6|12097.6|12082.6|12097.6|12082.6|12097.6|12082.6|0
1645669350000|2022-02-24 02:22:30|12097.7|12082.7|12103.5|12088.5|12103.5|12088.5|12097.7|12082.7|3
1645669360000|2022-02-24 02:22:40|12103.6|12088.6|12103.6|12088.6|12103.6|12088.6|12103.6|12088.6|1
1645669380000|2022-02-24 02:23:00|12107|12092|12108.1|12093.1|12108.1|12093.1|12106.1|12091.1|0
1645669410000|2022-02-24 02:23:30|12110.5|12095.5|12109.5|12094.5|12110.5|12095.5|12109.5|12094.5|0
1645669420000|2022-02-24 02:23:40|12109.1|12094.1|12109|12094|12109.1|12094.1|12109|12094|0
1645669440000|2022-02-24 02:24:00|12108.5|12093.5|12106.5|12091.5|12108.5|12093.5|12106.5|12091.5|1
1645669460000|2022-02-24 02:24:20|12108.5|12093.5|12106.1|12091.1|12108.5|12093.5|12106.1|12091.1|1
1645669470000|2022-02-24 02:24:30|12106|12091|12106|12091|12106|12091|12106|12091|0
1645669530000|2022-02-24 02:25:30|12107.5|12092.5|12106.1|12091.1|12107.5|12092.5|12106.1|12091.1|2
1645669540000|2022-02-24 02:25:40|12106|12091|12106|12091|12106|12091|12106|12091|0
1645669570000|2022-02-24 02:26:10|12105|12090|12105.5|12090.5|12105.5|12090.5|12105|12090|2
1645669600000|2022-02-24 02:26:40|12107|12092|12107|12092|12107|12092|12107|12092|1
1645669630000|2022-02-24 02:27:10|12106.5|12091.5|12106.5|12091.5|12106.5|12091.5|12106.5|12091.5|0
1645669640000|2022-02-24 02:27:20|12106|12091|12106|12091|12106|12091|12106|12091|0
1645669670000|2022-02-24 02:27:50|||||||||4
1645669680000|2022-02-24 02:28:00|12108.5|12093.5|12110.5|12095.5|12110.5|12095.5|12108.5|12093.5|1
1645669690000|2022-02-24 02:28:10|12113|12098|12113|12098|12113|12098|12113|12098|2
1645669700000|2022-02-24 02:28:20|12110|12095|12110|12095|12110|12095|12110|12095|1
1645669750000|2022-02-24 02:29:10|12112|12097|12108|12093|12112|12097|12108|12093|1
1645669790000|2022-02-24 02:29:50|12105.1|12090.1|12103.5|12088.5|12105.1|12090.1|12103.5|12088.5|2
1645669800000|2022-02-24 02:30:00|12106.5|12091.5|12098.5|12083.5|12106.5|12091.5|12098.5|12083.5|7
1645669810000|2022-02-24 02:30:10|12103|12088|12095|12080|12103.5|12088.5|12094.5|12079.5|6
1645669820000|2022-02-24 02:30:20|12097.5|12082.5|12096|12081|12098.5|12083.5|12093.5|12078.5|5
1645669830000|2022-02-24 02:30:30|12093.5|12078.5|12097.5|12082.5|12108.5|12093.5|12093.5|12078.5|25
1645669840000|2022-02-24 02:30:40|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|12103.5|12088.5|0
1645669850000|2022-02-24 02:30:50|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|1
1645669860000|2022-02-24 02:31:00|12102|12087|12101.5|12086.5|12102|12087|12100|12085|0
1645669890000|2022-02-24 02:31:30|12105|12090|12105.5|12090.5|12108.5|12093.5|12105|12090|0
1645669920000|2022-02-24 02:32:00|12097|12082|12097|12082|12097|12082|12097|12082|24
1645669970000|2022-02-24 02:32:50|12098|12083|12085.5|12070.5|12098|12083|12085.5|12070.5|10
1645669980000|2022-02-24 02:33:00|12085|12070|12090|12075|12090|12075|12085|12070|1
1645669990000|2022-02-24 02:33:10|12091|12076|12095|12080|12095|12080|12091|12076|1
1645670040000|2022-02-24 02:34:00|12096|12081|12098.5|12083.5|12098.5|12083.5|12096|12081|0
1645670050000|2022-02-24 02:34:10|12093.5|12078.5|12097|12082|12097|12082|12093.5|12078.5|9
1645670060000|2022-02-24 02:34:20|12096|12081|12096|12081|12096|12081|12096|12081|0
1645670080000|2022-02-24 02:34:40|12096.5|12081.5|12095.5|12080.5|12096.5|12081.5|12095.5|12080.5|0
1645670090000|2022-02-24 02:34:50|12094.5|12079.5|12094.5|12079.5|12094.5|12079.5|12094.5|12079.5|0
1645670100000|2022-02-24 02:35:00|12092.5|12077.5|12091.5|12076.5|12092.5|12077.5|12091.5|12076.5|0
1645670110000|2022-02-24 02:35:10|12092|12077|12091.5|12076.5|12092|12077|12091.5|12076.5|1
1645670190000|2022-02-24 02:36:30|12093|12078|12092|12077|12093|12078|12092|12077|1
1645670250000|2022-02-24 02:37:30|12091.5|12076.5|12091.5|12076.5|12091.5|12076.5|12091.5|12076.5|0
1645670260000|2022-02-24 02:37:40|||||||||1
1645670330000|2022-02-24 02:38:50|12092.5|12077.5|12094|12079|12094|12079|12092.5|12077.5|2
1645670340000|2022-02-24 02:39:00|12093.5|12078.5|12093.5|12078.5|12093.5|12078.5|12093.5|12078.5|0
1645670400000|2022-02-24 02:40:00|12095|12080|12092.5|12077.5|12095|12080|12092.5|12077.5|3
1645670410000|2022-02-24 02:40:10|12093.5|12078.5|12093.5|12078.5|12093.5|12078.5|12093.5|12078.5|0
1645670420000|2022-02-24 02:40:20|12092.5|12077.5|12092.5|12077.5|12092.5|12077.5|12092.5|12077.5|0
1645670440000|2022-02-24 02:40:40|12091.5|12076.5|12091.5|12076.5|12091.5|12076.5|12091.5|12076.5|0
1645670450000|2022-02-24 02:40:50|12087.5|12072.5|12089|12074|12089|12074|12086.5|12071.5|1
1645670480000|2022-02-24 02:41:20|12088|12073|12087|12072|12088|12073|12087|12072|1
1645670520000|2022-02-24 02:42:00|12088.5|12073.5|12090.5|12075.5|12090.5|12075.5|12088.5|12073.5|0
1645670530000|2022-02-24 02:42:10|12090|12075|12090.5|12075.5|12090.5|12075.5|12090|12075|0
1645670550000|2022-02-24 02:42:30|12090|12075|12092.5|12077.5|12092.5|12077.5|12090|12075|0
1645670580000|2022-02-24 02:43:00|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|1
1645670620000|2022-02-24 02:43:40|||||||||1
1645670650000|2022-02-24 02:44:10|12086.5|12071.5|12085.5|12070.5|12086.5|12071.5|12085.5|12070.5|0
1645670700000|2022-02-24 02:45:00|12089.5|12074.5|12086.5|12071.5|12089.5|12074.5|12086|12071|2
1645670710000|2022-02-24 02:45:10|12086|12071|12086.5|12071.5|12086.5|12071.5|12086|12071|0
1645670810000|2022-02-24 02:46:50|12088|12073|12088|12073|12088|12073|12088|12073|0
1645670820000|2022-02-24 02:47:00|12090.5|12075.5|12090.5|12075.5|12090.5|12075.5|12090.5|12075.5|1
1645670840000|2022-02-24 02:47:20|12092.5|12077.5|12093|12078|12093|12078|12092.5|12077.5|0
1645670850000|2022-02-24 02:47:30|12094.5|12079.5|12095|12080|12095|12080|12094.5|12079.5|1
1645670900000|2022-02-24 02:48:20|12100.4|12085.4|12094.5|12079.5|12100.4|12085.4|12094.5|12079.5|4
1645670920000|2022-02-24 02:48:40|12095|12080|12095|12080|12095|12080|12095|12080|0
1645670940000|2022-02-24 02:49:00|12094.5|12079.5|12094.5|12079.5|12094.5|12079.5|12094.5|12079.5|0
1645670980000|2022-02-24 02:49:40|12097.9|12082.9|12094.5|12079.5|12098.9|12083.9|12094.5|12079.5|1
1645671000000|2022-02-24 02:50:00|12094|12079|12094|12079|12094|12079|12094|12079|0
1645671030000|2022-02-24 02:50:30|12089.1|12074.1|12093.5|12078.5|12095.5|12080.5|12089|12074|0
1645671070000|2022-02-24 02:51:10|12091.5|12076.5|12091.5|12076.5|12091.5|12076.5|12091.5|12076.5|0
1645671120000|2022-02-24 02:52:00|||||||||1
1645671130000|2022-02-24 02:52:10|12090.5|12075.5|12090.5|12075.5|12090.5|12075.5|12090.5|12075.5|0
1645671150000|2022-02-24 02:52:30|12096|12081|12096.5|12081.5|12096.5|12081.5|12096|12081|0
1645671160000|2022-02-24 02:52:40|12095.5|12080.5|12091|12076|12095.5|12080.5|12087.5|12072.5|6
1645671170000|2022-02-24 02:52:50|12087.5|12072.5|12091|12076|12091|12076|12087.5|12072.5|4
1645671180000|2022-02-24 02:53:00|12091.9|12076.9|12090|12075|12092|12077|12087.5|12072.5|9
1645671190000|2022-02-24 02:53:10|12088|12073|12089.9|12074.9|12090|12075|12088|12073|1
1645671200000|2022-02-24 02:53:20|12088|12073|12090|12075|12090|12075|12088|12073|0
1645671240000|2022-02-24 02:54:00|12089.5|12074.5|12088.5|12073.5|12089.5|12074.5|12088.5|12073.5|0
1645671250000|2022-02-24 02:54:10|12089|12074|12089|12074|12089|12074|12089|12074|0
1645671270000|2022-02-24 02:54:30|12090.4|12075.4|12087.5|12072.5|12090.4|12075.4|12087.5|12072.5|1
1645671300000|2022-02-24 02:55:00|12088.5|12073.5|12089.5|12074.5|12089.5|12074.5|12088.5|12073.5|2
1645671310000|2022-02-24 02:55:10|12088.5|12073.5|12090.5|12075.5|12090.5|12075.5|12088.5|12073.5|2
1645671320000|2022-02-24 02:55:20|12090.4|12075.4|12087|12072|12090.4|12075.4|12087|12072|2
1645671330000|2022-02-24 02:55:30|12084.5|12069.5|12083.5|12068.5|12087|12072|12083.5|12068.5|1
1645671340000|2022-02-24 02:55:40|12083.9|12068.9|12084|12069|12084|12069|12083.5|12068.5|0
1645671350000|2022-02-24 02:55:50|12083.5|12068.5|12083.9|12068.9|12084|12069|12083.5|12068.5|0
1645671360000|2022-02-24 02:56:00|12084|12069|12084|12069|12084|12069|12083.5|12068.5|0
1645671400000|2022-02-24 02:56:40|12084.1|12069.1|12091.5|12076.5|12091.5|12076.5|12084.1|12069.1|1
1645671410000|2022-02-24 02:56:50|12091.4|12076.4|12090|12075|12091.4|12076.4|12090|12075|1
1645671420000|2022-02-24 02:57:00|12086|12071|12089.5|12074.5|12089.5|12074.5|12086|12071|0
1645671430000|2022-02-24 02:57:10|12087.5|12072.5|12091|12076|12091|12076|12087|12072|4
1645671440000|2022-02-24 02:57:20|12088|12073|12093.9|12078.9|12093.9|12078.9|12087.5|12072.5|8
1645671450000|2022-02-24 02:57:30|12094|12079|12091.5|12076.5|12094|12079|12088|12073|4
1645671460000|2022-02-24 02:57:40|12088|12073|12091.5|12076.5|12091.5|12076.5|12088|12073|1
1645671470000|2022-02-24 02:57:50|12093.5|12078.5|12094.9|12079.9|12094.9|12079.9|12093.5|12078.5|0
1645671480000|2022-02-24 02:58:00|12095|12080|12095.5|12080.5|12098.4|12083.4|12093.5|12078.5|4
1645671490000|2022-02-24 02:58:10|12093.5|12078.5|12091.4|12076.4|12093.5|12078.5|12086.5|12071.5|8
1645671550000|2022-02-24 02:59:10|12092.9|12077.9|12090.9|12075.9|12092.9|12077.9|12090.9|12075.9|1
1645671610000|2022-02-24 03:00:10|12091.4|12076.4|12091.4|12076.4|12091.4|12076.4|12091.4|12076.4|0
1645671690000|2022-02-24 03:01:30|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|1
1645671730000|2022-02-24 03:02:10|12092.4|12077.4|12092.4|12077.4|12092.4|12077.4|12092.4|12077.4|0
1645671760000|2022-02-24 03:02:40|12092.9|12077.9|12092.9|12077.9|12092.9|12077.9|12092.9|12077.9|2
1645671790000|2022-02-24 03:03:10|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|12093.4|12078.4|0
1645671830000|2022-02-24 03:03:50|12096.8|12081.8|12093.9|12078.9|12098.4|12083.4|12093.9|12078.9|1
1645671940000|2022-02-24 03:05:40|12094.9|12079.9|12094.9|12079.9|12094.9|12079.9|12094.4|12079.4|2
1645671950000|2022-02-24 03:05:50|12093|12078|12095|12080|12095|12080|12092.9|12077.9|0
1645671960000|2022-02-24 03:06:00|12090.5|12075.5|12090.5|12075.5|12090.5|12075.5|12090.5|12075.5|2
1645671970000|2022-02-24 03:06:10|12089.9|12074.9|12090.4|12075.4|12092.4|12077.4|12089.9|12074.9|1
1645672000000|2022-02-24 03:06:40|12091.4|12076.4|12091.4|12076.4|12091.4|12076.4|12091.4|12076.4|1
1645672020000|2022-02-24 03:07:00|12090.9|12075.9|12090.9|12075.9|12090.9|12075.9|12090.9|12075.9|0
1645672030000|2022-02-24 03:07:10|12091.4|12076.4|12091.4|12076.4|12091.4|12076.4|12091.4|12076.4|0
1645672050000|2022-02-24 03:07:30|12091.9|12076.9|12091.9|12076.9|12091.9|12076.9|12091.9|12076.9|0
1645672070000|2022-02-24 03:07:50|12092.4|12077.4|12092.4|12077.4|12092.4|12077.4|12092.4|12077.4|0
1645672100000|2022-02-24 03:08:20|12097.9|12082.9|12098.4|12083.4|12098.4|12083.4|12097.9|12082.9|1
1645672110000|2022-02-24 03:08:30|12097.9|12082.9|12097.9|12082.9|12097.9|12082.9|12097.9|12082.9|0
1645672120000|2022-02-24 03:08:40|12098.9|12083.9|12098.4|12083.4|12098.9|12083.9|12098.4|12083.4|2
1645672130000|2022-02-24 03:08:50|12094.9|12079.9|12094.9|12079.9|12094.9|12079.9|12094.9|12079.9|4
1645672140000|2022-02-24 03:09:00|12096.9|12081.9|12096.9|12081.9|12096.9|12081.9|12096.9|12081.9|2
1645672150000|2022-02-24 03:09:10|12097.4|12082.4|12096.9|12081.9|12097.4|12082.4|12096.9|12081.9|2
1645672160000|2022-02-24 03:09:20|12097.4|12082.4|12089.9|12074.9|12097.4|12082.4|12089.9|12074.9|4
1645672170000|2022-02-24 03:09:30|12090.4|12075.4|12090.4|12075.4|12090.4|12075.4|12090.4|12075.4|0
1645672190000|2022-02-24 03:09:50|||||||||2
1645672200000|2022-02-24 03:10:00|12085|12070|12084.9|12069.9|12085|12070|12084.9|12069.9|3
1645672220000|2022-02-24 03:10:20|12086.4|12071.4|12086.4|12071.4|12086.4|12071.4|12086.4|12071.4|1
1645672250000|2022-02-24 03:10:50|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|2
1645672270000|2022-02-24 03:11:10|12087.4|12072.4|12086.4|12071.4|12087.4|12072.4|12086.4|12071.4|4
1645672280000|2022-02-24 03:11:20|12087.9|12072.9|12087.9|12072.9|12087.9|12072.9|12087.9|12072.9|0
1645672330000|2022-02-24 03:12:10|12087.4|12072.4|12087.4|12072.4|12087.4|12072.4|12087.4|12072.4|1
1645672400000|2022-02-24 03:13:20|12086.4|12071.4|12088.4|12073.4|12088.4|12073.4|12085.4|12070.4|0
1645672410000|2022-02-24 03:13:30|12089.4|12074.4|12090.9|12075.9|12090.9|12075.9|12089.4|12074.4|0
1645672420000|2022-02-24 03:13:40|12085.4|12070.4|12085.4|12070.4|12085.4|12070.4|12085.4|12070.4|2
1645672430000|2022-02-24 03:13:50|12084.4|12069.4|12085.4|12070.4|12086.9|12071.9|12084.4|12069.4|3
1645672450000|2022-02-24 03:14:10|12087.9|12072.9|12087.9|12072.9|12087.9|12072.9|12087.9|12072.9|1
1645672460000|2022-02-24 03:14:20|12089.9|12074.9|12089.9|12074.9|12089.9|12074.9|12089.9|12074.9|1
1645672470000|2022-02-24 03:14:30|12091.9|12076.9|12091.9|12076.9|12091.9|12076.9|12091.9|12076.9|1
1645672480000|2022-02-24 03:14:40|12090.4|12075.4|12090.4|12075.4|12090.4|12075.4|12090.4|12075.4|1
1645672490000|2022-02-24 03:14:50|12088.4|12073.4|12088.4|12073.4|12088.4|12073.4|12088.4|12073.4|0
1645672540000|2022-02-24 03:15:40|12091.3|12076.3|12092.4|12077.4|12092.4|12077.4|12091.3|12076.3|0
1645672580000|2022-02-24 03:16:20|12092.9|12077.9|12092.9|12077.9|12092.9|12077.9|12092.9|12077.9|0
1645672590000|2022-02-24 03:16:30|12089.4|12074.4|12089.4|12074.4|12089.4|12074.4|12089.4|12074.4|2
1645672600000|2022-02-24 03:16:40|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|1
1645672610000|2022-02-24 03:16:50|12080.9|12065.9|12078.9|12063.9|12080.9|12065.9|12078.9|12063.9|2
1645672640000|2022-02-24 03:17:20|12080.8|12065.8|12080.9|12065.9|12080.9|12065.9|12080.8|12065.8|0
1645672730000|2022-02-24 03:18:50|12080.8|12065.8|12080.8|12065.8|12080.8|12065.8|12080.8|12065.8|3
1645672740000|2022-02-24 03:19:00|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|0
1645672760000|2022-02-24 03:19:20|12078.4|12063.4|12078.3|12063.3|12078.4|12063.4|12078.3|12063.3|0
1645672780000|2022-02-24 03:19:40|12077.3|12062.3|12077.3|12062.3|12077.3|12062.3|12077.3|12062.3|0
1645672790000|2022-02-24 03:19:50|12076.9|12061.9|12076.3|12061.3|12076.9|12061.9|12076.3|12061.3|0
1645672800000|2022-02-24 03:20:00|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|1
1645672810000|2022-02-24 03:20:10|12073.4|12058.4|12074.8|12059.8|12074.8|12059.8|12073.4|12058.4|3
1645672840000|2022-02-24 03:20:40|12073.3|12058.3|12073.3|12058.3|12073.3|12058.3|12073.3|12058.3|0
1645672850000|2022-02-24 03:20:50|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|5
1645672860000|2022-02-24 03:21:00|12068.3|12053.3|12066.9|12051.9|12068.3|12053.3|12066.9|12051.9|2
1645672900000|2022-02-24 03:21:40|12066.8|12051.8|12066.8|12051.8|12066.8|12051.8|12066.8|12051.8|0
1645672910000|2022-02-24 03:21:50|12063.9|12048.9|12061.9|12046.9|12063.9|12048.9|12061.9|12046.9|14
1645672920000|2022-02-24 03:22:00|12062.4|12047.4|12062.4|12047.4|12062.4|12047.4|12061.9|12046.9|3
1645672930000|2022-02-24 03:22:10|12062.3|12047.3|12058.4|12043.4|12062.3|12047.3|12057.9|12042.9|5
1645672940000|2022-02-24 03:22:20|12055.9|12040.9|12057.4|12042.4|12057.4|12042.4|12055.9|12040.9|7
1645672950000|2022-02-24 03:22:30|12056.9|12041.9|12056.4|12041.4|12056.9|12041.9|12056.4|12041.4|5
1645672960000|2022-02-24 03:22:40|||||||||8
1645672970000|2022-02-24 03:22:50|12056.9|12041.9|12057.9|12042.9|12057.9|12042.9|12056.9|12041.9|1
1645672980000|2022-02-24 03:23:00|12056.9|12041.9|12053.9|12038.9|12056.9|12041.9|12053.9|12038.9|1
1645672990000|2022-02-24 03:23:10|12056.4|12041.4|12049.9|12034.9|12056.4|12041.4|12049.4|12034.4|14
1645673000000|2022-02-24 03:23:20|12049.4|12034.4|12052.9|12037.9|12052.9|12037.9|12049.4|12034.4|10
1645673010000|2022-02-24 03:23:30|12053.4|12038.4|12052.9|12037.9|12053.4|12038.4|12052.9|12037.9|0
1645673030000|2022-02-24 03:23:50|12053.4|12038.4|12053.4|12038.4|12053.4|12038.4|12053.4|12038.4|0
1645673060000|2022-02-24 03:24:20|12054.4|12039.4|12055.4|12040.4|12055.4|12040.4|12054.4|12039.4|0
1645673070000|2022-02-24 03:24:30|12052.5|12037.5|12052.4|12037.4|12052.9|12037.9|12052.4|12037.4|0
1645673090000|2022-02-24 03:24:50|12053.4|12038.4|12053.4|12038.4|12053.4|12038.4|12053.4|12038.4|0
1645673100000|2022-02-24 03:25:00|12052.9|12037.9|12052.9|12037.9|12052.9|12037.9|12052.9|12037.9|1
1645673110000|2022-02-24 03:25:10|||||||||2
1645673120000|2022-02-24 03:25:20|12051.9|12036.9|12051.9|12036.9|12051.9|12036.9|12051.9|12036.9|0
1645673130000|2022-02-24 03:25:30|12059.4|12044.4|12059.4|12044.4|12059.4|12044.4|12059.4|12044.4|2
1645673140000|2022-02-24 03:25:40|12059.6|12044.6|12070.9|12055.9|12070.9|12055.9|12059.6|12044.6|1
1645673150000|2022-02-24 03:25:50|12069.9|12054.9|12065.9|12050.9|12069.9|12054.9|12065.9|12050.9|1
1645673160000|2022-02-24 03:26:00|12067.4|12052.4|12066.4|12051.4|12069.9|12054.9|12066.4|12051.4|0
1645673220000|2022-02-24 03:27:00|12063.9|12048.9|12063.9|12048.9|12063.9|12048.9|12063.9|12048.9|1
1645673250000|2022-02-24 03:27:30|12062.9|12047.9|12062.9|12047.9|12062.9|12047.9|12062.9|12047.9|0
1645673320000|2022-02-24 03:28:40|12070.9|12055.9|12072.4|12057.4|12072.4|12057.4|12070.9|12055.9|0
1645673330000|2022-02-24 03:28:50|12071.9|12056.9|12072.4|12057.4|12072.4|12057.4|12071.9|12056.9|0
1645673340000|2022-02-24 03:29:00|12082.9|12067.9|12073.4|12058.4|12082.9|12067.9|12073.4|12058.4|25
1645673350000|2022-02-24 03:29:10|12074.4|12059.4|12074.4|12059.4|12075.4|12060.4|12073.9|12058.9|0
1645673360000|2022-02-24 03:29:20|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|0
1645673400000|2022-02-24 03:30:00|12069.9|12054.9|12067.9|12052.9|12069.9|12054.9|12067.9|12052.9|1
1645673420000|2022-02-24 03:30:20|12066.9|12051.9|12066.9|12051.9|12066.9|12051.9|12066.9|12051.9|0
1645673480000|2022-02-24 03:31:20|12066.8|12051.8|12068.9|12043.9|12068.9|12051.8|12066.8|12043.9|1
1645673500000|2022-02-24 03:31:40|12055.9|12040.9|12055.9|12040.9|12055.9|12040.9|12055.9|12040.9|5
1645673510000|2022-02-24 03:31:50|12053.9|12038.9|12053.9|12038.9|12053.9|12038.9|12053.9|12038.9|4
1645673520000|2022-02-24 03:32:00|12053.4|12038.4|12053.9|12038.9|12054.4|12039.4|12053.4|12038.4|3
1645673530000|2022-02-24 03:32:10|12050.4|12035.4|12049.9|12034.9|12050.4|12035.4|12049.9|12034.9|9
1645673540000|2022-02-24 03:32:20|12052.4|12037.4|12052.9|12037.9|12052.9|12037.9|12052.4|12037.4|0
1645673650000|2022-02-24 03:34:10|12048.5|12033.5|12048.5|12033.5|12048.5|12033.5|12048.5|12033.5|1
1645673660000|2022-02-24 03:34:20|12049.9|12034.9|12049.9|12034.9|12049.9|12034.9|12049.9|12034.9|2
1645673670000|2022-02-24 03:34:30|12045.4|12030.4|12047.9|12032.9|12047.9|12032.9|12045.4|12030.4|17
1645673680000|2022-02-24 03:34:40|||||||||1
1645673700000|2022-02-24 03:35:00|||||||||1
1645673730000|2022-02-24 03:35:30|12048.4|12033.4|12047.9|12032.9|12048.4|12033.4|12047.9|12032.9|1
1645673810000|2022-02-24 03:36:50|12047.4|12032.4|12047.4|12032.4|12047.4|12032.4|12047.4|12032.4|0
1645673860000|2022-02-24 03:37:40|12045.4|12030.4|12046.4|12031.4|12046.4|12031.4|12044.4|12029.4|4
1645673870000|2022-02-24 03:37:50|12046.9|12031.9|12046.9|12031.9|12046.9|12031.9|12046.4|12031.4|4
1645673880000|2022-02-24 03:38:00|12045.4|12030.4|12045.9|12030.9|12045.9|12030.9|12045.4|12030.4|2
1645673890000|2022-02-24 03:38:10|12045.4|12030.4|12045.4|12030.4|12045.4|12030.4|12045.4|12030.4|2
1645673990000|2022-02-24 03:39:50|12047.4|12032.4|12046.9|12031.9|12047.4|12032.4|12046.9|12031.9|2
1645674000000|2022-02-24 03:40:00|12044.4|12029.4|12044.4|12029.4|12044.4|12029.4|12044.4|12029.4|0
1645674010000|2022-02-24 03:40:10|||||||||1
1645674020000|2022-02-24 03:40:20|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|2
1645674030000|2022-02-24 03:40:30|12041.4|12026.4|12041.4|12026.4|12041.4|12026.4|12041.4|12026.4|0
1645674060000|2022-02-24 03:41:00|12043.9|12028.9|12043.9|12028.9|12043.9|12028.9|12043.9|12028.9|0
1645674090000|2022-02-24 03:41:30|12044.4|12029.4|12044.4|12029.4|12044.9|12029.9|12044.4|12029.4|0
1645674100000|2022-02-24 03:41:40|12048.8|12033.8|12044.9|12029.9|12048.9|12033.9|12044.9|12029.9|0
1645674130000|2022-02-24 03:42:10|12040.5|12025.5|12042.4|12027.4|12042.4|12027.4|12039.4|12024.4|1
1645674200000|2022-02-24 03:43:20|12044.9|12029.9|12044.9|12029.9|12044.9|12029.9|12044.9|12029.9|1
1645674230000|2022-02-24 03:43:50|12039.9|12024.9|12039.9|12024.9|12039.9|12024.9|12039.9|12024.9|2
1645674240000|2022-02-24 03:44:00|12042.3|12027.3|12042.4|12027.4|12042.4|12027.4|12042.3|12027.3|1
1645674280000|2022-02-24 03:44:40|||||||||2
1645674320000|2022-02-24 03:45:20|12044.8|12029.8|12044.9|12029.9|12044.9|12029.9|12044.8|12029.8|0
1645674380000|2022-02-24 03:46:20|12044.8|12029.8|12042.4|12027.4|12047.4|12029.8|12042.4|12022.4|3
1645674390000|2022-02-24 03:46:30|12041.9|12026.9|12037.9|12022.9|12041.9|12026.9|12037.9|12022.9|0
1645674400000|2022-02-24 03:46:40|12037.4|12022.4|12037.9|12022.9|12037.9|12022.9|12037.4|12022.4|1
1645674410000|2022-02-24 03:46:50|12035.4|12020.4|12035.4|12020.4|12035.4|12020.4|12035.4|12020.4|7
1645674420000|2022-02-24 03:47:00|||||||||5
1645674430000|2022-02-24 03:47:10|||||||||7
1645674460000|2022-02-24 03:47:40|12037.8|12022.8|12037.9|12022.9|12037.9|12022.9|12037.8|12022.8|0
1645674480000|2022-02-24 03:48:00|12040.3|12025.3|12041.4|12026.4|12041.8|12026.8|12040.3|12025.3|0
1645674510000|2022-02-24 03:48:30|12041.2|12026.2|12042.9|12027.9|12042.9|12027.9|12035.4|12020.4|17
1645674520000|2022-02-24 03:48:40|12042.4|12027.4|12042.4|12027.4|12042.4|12027.4|12042.4|12027.4|0
1645674530000|2022-02-24 03:48:50|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|0
1645674560000|2022-02-24 03:49:20|12046.3|12031.3|12046.3|12031.3|12046.3|12031.3|12046.3|12031.3|0
1645674590000|2022-02-24 03:49:50|12046.9|12031.9|12047.4|12032.4|12047.4|12032.4|12046.9|12031.9|0
1645674600000|2022-02-24 03:50:00|12049.3|12034.3|12056.3|12041.3|12056.3|12041.3|12049.3|12034.3|2
1645674610000|2022-02-24 03:50:10|12062.8|12037.8|12055.3|12040.3|12062.8|12040.3|12055.3|12037.8|0
1645674640000|2022-02-24 03:50:40|12056.8|12041.8|12056.9|12041.9|12056.9|12041.9|12056.8|12041.8|0
1645674670000|2022-02-24 03:51:10|12056.4|12041.4|12056.8|12041.8|12056.8|12041.8|12056.3|12041.3|1
1645674680000|2022-02-24 03:51:20|12058.8|12043.8|12058.8|12043.8|12058.8|12043.8|12058.8|12043.8|0
1645674720000|2022-02-24 03:52:00|12055.3|12040.3|12055.3|12040.3|12055.3|12040.3|12055.3|12040.3|0
1645674730000|2022-02-24 03:52:10|12056.3|12041.3|12056.8|12041.8|12056.8|12041.8|12056.3|12041.3|0
1645674770000|2022-02-24 03:52:50|12059.3|12044.3|12062.8|12047.8|12062.8|12047.8|12059.3|12044.3|1
1645674780000|2022-02-24 03:53:00|12063.8|12048.8|12071.3|12046.3|12071.3|12050.3|12063.8|12046.3|2
1645674790000|2022-02-24 03:53:10|12072.3|12047.3|12069.8|12054.8|12072.3|12054.8|12069.8|12047.3|1
1645674800000|2022-02-24 03:53:20|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|0
1645674830000|2022-02-24 03:53:50|12070.8|12055.8|12070.8|12055.8|12070.8|12055.8|12070.8|12055.8|21
1645674860000|2022-02-24 03:54:20|12072.8|12047.8|12071.8|12046.8|12072.8|12047.8|12071.8|12046.8|0
1645674910000|2022-02-24 03:55:10|12070.3|12055.3|12070.3|12055.3|12070.3|12055.3|12070.3|12055.3|0
1645674980000|2022-02-24 03:56:20|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|1
1645674990000|2022-02-24 03:56:30|12071.3|12056.3|12070.8|12055.8|12071.3|12056.3|12070.8|12055.8|1
1645675020000|2022-02-24 03:57:00|12068.9|12053.9|12068.8|12053.8|12068.9|12053.9|12068.8|12053.8|0
1645675030000|2022-02-24 03:57:10|12061.8|12046.8|12061.8|12046.8|12061.8|12046.8|12061.8|12046.8|1
1645675040000|2022-02-24 03:57:20|12062.3|12047.3|12060.3|12045.3|12062.3|12047.3|12060.3|12045.3|0
1645675130000|2022-02-24 03:58:50|12059.3|12044.3|12059.3|12044.3|12059.3|12044.3|12059.3|12044.3|0
1645675140000|2022-02-24 03:59:00|12060.8|12045.8|12060.8|12045.8|12060.8|12045.8|12060.8|12045.8|0
1645675170000|2022-02-24 03:59:30|12064.3|12049.3|12064.3|12049.3|12064.3|12049.3|12064.3|12049.3|0
1645675180000|2022-02-24 03:59:40|||||||||2
1645675210000|2022-02-24 04:00:10|12065.8|12050.8|12065.8|12050.8|12065.8|12050.8|12065.8|12050.8|0
1645675270000|2022-02-24 04:01:10|12066.3|12051.3|12066.2|12051.2|12066.3|12051.3|12066.2|12051.2|0
1645675300000|2022-02-24 04:01:40|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|1
1645675310000|2022-02-24 04:01:50|12070.3|12055.3|12070.3|12055.3|12070.3|12055.3|12070.3|12055.3|0
1645675320000|2022-02-24 04:02:00|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|0
1645675330000|2022-02-24 04:02:10|12072.2|12057.2|12081.2|12066.2|12081.2|12066.2|12072.2|12057.2|9
1645675340000|2022-02-24 04:02:20|12079.2|12064.2|12079.7|12064.7|12079.7|12064.7|12079.2|12064.2|0
1645675370000|2022-02-24 04:02:50|12082.2|12067.2|12082.2|12067.2|12082.2|12067.2|12082.2|12067.2|0
1645675380000|2022-02-24 04:03:00|12079.3|12064.3|12079.2|12064.2|12079.3|12064.3|12079.2|12064.2|11
1645675390000|2022-02-24 04:03:10|12078.7|12063.7|12078.7|12063.7|12081.7|12066.7|12078.7|12063.7|0
1645675440000|2022-02-24 04:04:00|12078.2|12063.2|12078.2|12063.2|12078.2|12063.2|12078.2|12063.2|0
1645675450000|2022-02-24 04:04:10|12077.7|12062.7|12077.7|12062.7|12077.7|12062.7|12077.7|12062.7|0
1645675500000|2022-02-24 04:05:00|12077.3|12062.3|12077.3|12062.3|12077.3|12062.3|12077.3|12062.3|3
1645675510000|2022-02-24 04:05:10|12079.7|12064.7|12076.7|12061.7|12079.7|12064.7|12076.7|12061.7|9
1645675520000|2022-02-24 04:05:20|12077.2|12062.2|12077.2|12062.2|12077.2|12062.2|12077.2|12062.2|0
1645675560000|2022-02-24 04:06:00|12076.7|12061.7|12070.2|12045.2|12076.7|12061.7|12069.8|12045.2|2
1645675570000|2022-02-24 04:06:10|12071.7|12046.7|12060.2|12045.2|12071.7|12046.7|12060.2|12045.2|0
1645675580000|2022-02-24 04:06:20|12059.2|12044.2|12055.2|12040.2|12059.2|12044.2|12055.2|12040.2|4
1645675600000|2022-02-24 04:06:40|12055.1|12040.1|12050.2|12035.2|12055.1|12040.1|12050.2|12035.2|2
1645675610000|2022-02-24 04:06:50|12045.7|12030.7|12038.7|12023.7|12045.7|12030.7|12038.7|12023.7|1
1645675620000|2022-02-24 04:07:00|||||||||2
1645675630000|2022-02-24 04:07:10|12035.3|12020.3|12038.7|12023.7|12038.7|12023.7|12035.3|12020.3|2
1645675650000|2022-02-24 04:07:30|12042.6|12027.6|12042.7|12027.7|12042.7|12027.7|12042.6|12027.6|0
1645675660000|2022-02-24 04:07:40|12044.7|12029.7|12044.7|12029.7|12044.7|12029.7|12044.7|12029.7|0
1645675680000|2022-02-24 04:08:00|12042.2|12027.2|12046.2|12031.2|12046.2|12031.2|12042.2|12027.2|0
1645675690000|2022-02-24 04:08:10|12048.2|12033.2|12047.2|12032.2|12048.2|12033.2|12047.2|12032.2|0
1645675730000|2022-02-24 04:08:50|12037.2|12022.2|12037.7|12022.7|12037.7|12022.7|12037.2|12022.2|1
1645675740000|2022-02-24 04:09:00|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|0
1645675750000|2022-02-24 04:09:10|12037.3|12022.3|12038.7|12023.7|12038.7|12023.7|12037.3|12022.3|1
1645675850000|2022-02-24 04:10:50|12046.7|12021.7|12046.7|12021.7|12046.7|12021.7|12046.7|12021.7|4
1645675900000|2022-02-24 04:11:40|12047.2|12022.2|12047.2|12022.2|12047.2|12022.2|12047.2|12022.2|0
1645675920000|2022-02-24 04:12:00|12046.2|12021.2|12046.2|12021.2|12046.2|12021.2|12046.2|12021.2|1
1645675930000|2022-02-24 04:12:10|||||||||3
1645675940000|2022-02-24 04:12:20|12046.7|12021.7|12046.7|12021.7|12046.7|12021.7|12046.7|12021.7|0
1645675950000|2022-02-24 04:12:30|||||||||2
1645675960000|2022-02-24 04:12:40|12040.7|12025.7|12040.7|12025.7|12040.7|12025.7|12040.7|12025.7|3
1645675970000|2022-02-24 04:12:50|||||||||1
1645675980000|2022-02-24 04:13:00|12046.7|12021.7|12046.7|12021.7|12046.7|12021.7|12046.7|12021.7|0
1645675990000|2022-02-24 04:13:10|12043.7|12028.7|12043.7|12028.7|12043.7|12028.7|12043.7|12028.7|5
1645676210000|2022-02-24 04:16:50|12047.2|12032.2|12050.2|12035.2|12050.2|12035.2|12047.2|12032.2|1
1645676240000|2022-02-24 04:17:20|12059.7|12034.7|12059.7|12034.7|12059.7|12034.7|12059.7|12034.7|0
1645676290000|2022-02-24 04:18:10|12050.3|12035.3|12051.6|12036.6|12051.6|12036.6|12050.1|12035.1|1
1645676310000|2022-02-24 04:18:30|12051.7|12036.7|12051.7|12036.7|12051.7|12036.7|12051.7|12036.7|0
1645676380000|2022-02-24 04:19:40|12057.2|12032.2|12058.6|12033.6|12058.6|12036.7|12051.7|12032.2|6
1645676410000|2022-02-24 04:20:10|12058.7|12033.7|12058.7|12033.7|12058.7|12033.7|12058.7|12033.7|0
1645676560000|2022-02-24 04:22:40|12058.6|12033.6|12058.6|12033.6|12058.6|12033.6|12058.6|12033.6|0
1645676580000|2022-02-24 04:23:00|12058.7|12033.7|12058.7|12033.7|12058.7|12033.7|12058.7|12033.7|0
1645676620000|2022-02-24 04:23:40|12059.9|12022.4|12059.9|12022.4|12059.9|12022.4|12059.9|12022.4|13
1645676650000|2022-02-24 04:24:10|12060.4|12022.9|12060.9|12023.4|12060.9|12023.4|12060.4|12022.9|0
1645676660000|2022-02-24 04:24:20|12059.9|12022.4|12060.9|12023.4|12060.9|12023.4|12059.9|12022.4|0
1645676730000|2022-02-24 04:25:30|12061.9|12024.4|12061.9|12024.4|12061.9|12024.4|12061.9|12024.4|0
1645676750000|2022-02-24 04:25:50|12062.9|12025.4|12062.9|12025.4|12062.9|12025.4|12062.9|12025.4|0
1645676790000|2022-02-24 04:26:30|12057.6|12032.6|12057.6|12032.6|12057.6|12032.6|12057.6|12032.6|0
1645676820000|2022-02-24 04:27:00|12057.7|12032.7|12057.7|12032.7|12057.7|12032.7|12057.7|12032.7|0
1645676860000|2022-02-24 04:27:40|12058.6|12033.6|12058.7|12033.7|12058.7|12033.7|12058.6|12033.6|0
1645676880000|2022-02-24 04:28:00|12058.6|12033.6|12058.6|12033.6|12058.6|12033.6|12058.6|12033.6|0
1645676930000|2022-02-24 04:28:50|12059.1|12034.1|12059.1|12034.1|12059.1|12034.1|12059.1|12034.1|2
1645676970000|2022-02-24 04:29:30|12060.1|12035.1|12060.1|12035.1|12060.1|12035.1|12060.1|12035.1|0
1645676990000|2022-02-24 04:29:50|12062.1|12037.1|12061.6|12036.6|12062.1|12037.1|12061.6|12036.6|0
1645677020000|2022-02-24 04:30:20|12062.1|12037.1|12061.6|12036.6|12062.1|12037.1|12061.6|12036.6|0
1645677030000|2022-02-24 04:30:30|12053.6|12038.6|12054.1|12039.1|12054.1|12039.1|12053.6|12038.6|0
1645677150000|2022-02-24 04:32:30|12054.6|12039.6|12054.6|12039.6|12054.6|12039.6|12054.6|12039.6|4
1645677180000|2022-02-24 04:33:00|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|5
1645677190000|2022-02-24 04:33:10|12054.6|12039.6|12054.6|12039.6|12054.6|12039.6|12054.6|12039.6|0
1645677200000|2022-02-24 04:33:20|12052.7|12037.7|12052.6|12037.6|12052.7|12037.7|12052.6|12037.6|0
1645677210000|2022-02-24 04:33:30|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|0
1645677220000|2022-02-24 04:33:40|12056.6|12041.6|12056.6|12041.6|12056.6|12041.6|12056.6|12041.6|0
1645677610000|2022-02-24 04:40:10|12055.6|12040.6|12055.6|12040.6|12055.6|12040.6|12055.6|12040.6|0
1645677620000|2022-02-24 04:40:20|12060.9|12023.4|12060.9|12023.4|12060.9|12023.4|12060.9|12023.4|4
1645677750000|2022-02-24 04:42:30|12060.8|12023.3|12060.8|12023.3|12060.8|12023.3|12060.8|12023.3|2
1645677760000|2022-02-24 04:42:40|12061.3|12023.8|12061.3|12023.8|12061.3|12023.8|12061.3|12023.8|2
1645677770000|2022-02-24 04:42:50|12060.8|12023.3|12060.8|12023.3|12060.8|12023.3|12060.8|12023.3|1
1645677780000|2022-02-24 04:43:00|||||||||3
1645677790000|2022-02-24 04:43:10|||||||||3
1645677800000|2022-02-24 04:43:20|12053.6|12028.6|12053.6|12028.6|12053.6|12028.6|12053.6|12028.6|1
1645677810000|2022-02-24 04:43:30|||||||||2
1645677820000|2022-02-24 04:43:40|12052.6|12027.6|12057.4|12019.9|12057.4|12027.6|12052.6|12019.9|2
1645677830000|2022-02-24 04:43:50|12051.6|12026.6|12051.6|12026.6|12051.6|12026.6|12051.6|12026.6|0
1645677920000|2022-02-24 04:45:20|12056.8|12019.3|12050.1|12025.1|12056.8|12025.1|12045.6|12018.4|2
1645677930000|2022-02-24 04:45:30|12045.6|12020.6|12045.6|12020.6|12045.6|12020.6|12045.6|12020.6|0
1645677940000|2022-02-24 04:45:40|12045.1|12020.1|12045.1|12020.1|12045.1|12020.1|12045.1|12020.1|4
1645677950000|2022-02-24 04:45:50|12044.6|12019.6|12044.7|12019.7|12044.7|12019.7|12044.6|12019.6|3
1645677960000|2022-02-24 04:46:00|||||||||2
1645677970000|2022-02-24 04:46:10|12043.7|12018.7|12043.7|12018.7|12043.7|12018.7|12043.2|12018.2|3
1645677980000|2022-02-24 04:46:20|12042.2|12017.2|12037.1|12022.1|12042.2|12022.1|12034.6|12017.1|6
1645677990000|2022-02-24 04:46:30|12034.6|12019.6|12039.2|12014.2|12039.2|12019.6|12034.6|12014.2|5
1645678000000|2022-02-24 04:46:40|12039.1|12014.1|12038.6|12013.6|12039.2|12014.2|12038.2|12013.2|5
1645678020000|2022-02-24 04:47:00|12039.1|12014.1|12039.1|12014.1|12039.1|12014.1|12039.1|12014.1|2
1645678050000|2022-02-24 04:47:30|12038.7|12013.7|12038.6|12013.6|12038.7|12013.7|12038.6|12013.6|0
1645678060000|2022-02-24 04:47:40|12039.1|12014.1|12038.6|12013.6|12039.1|12014.1|12038.6|12013.6|0
1645678180000|2022-02-24 04:49:40|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|0
1645678440000|2022-02-24 04:54:00|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|2
1645678450000|2022-02-24 04:54:10|12030.1|12015.1|12029.6|12014.6|12030.1|12015.1|12029.6|12014.6|4
1645678460000|2022-02-24 04:54:20|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|12028.6|12013.6|4
1645678470000|2022-02-24 04:54:30|||||||||2
1645678500000|2022-02-24 04:55:00|||||||||1
1645678510000|2022-02-24 04:55:10|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|3
1645678520000|2022-02-24 04:55:20|||||||||1
1645678530000|2022-02-24 04:55:30|12032.1|12007.1|12031.6|12006.6|12032.1|12007.1|12031.6|12006.6|15
1645678540000|2022-02-24 04:55:40|12032.1|12007.1|12032.1|12007.1|12032.1|12007.1|12032.1|12007.1|2
1645678550000|2022-02-24 04:55:50|12031.6|12006.6|12031.6|12006.6|12031.6|12006.6|12031.6|12006.6|6
1645678560000|2022-02-24 04:56:00|12025.6|12010.6|12031.1|12006.1|12031.6|12010.6|12025.6|12006.1|4
1645678570000|2022-02-24 04:56:10|||||||||3
1645678610000|2022-02-24 04:56:50|12024.2|12009.2|12024.2|12009.2|12024.2|12009.2|12024.2|12009.2|0
1645678620000|2022-02-24 04:57:00|12024.1|12009.1|12024.1|12009.1|12024.6|12009.6|12024.1|12009.1|1
1645678640000|2022-02-24 04:57:20|12023.6|12008.6|12023.6|12008.6|12023.6|12008.6|12023.6|12008.6|0
1645678650000|2022-02-24 04:57:30|||||||||2
1645678660000|2022-02-24 04:57:40|||||||||1
1645678670000|2022-02-24 04:57:50|12022.6|12007.6|12027.1|12002.1|12027.1|12007.6|12022.6|12002.1|3
1645678680000|2022-02-24 04:58:00|||||||||2
1645678690000|2022-02-24 04:58:10|12026.7|12001.7|12026.9|11989.4|12030.9|12002.1|12026.7|11989.4|72
1645678700000|2022-02-24 04:58:20|12026.4|11988.9|12009.2|11994.2|12026.9|11994.2|12008.2|11988.9|4
1645678710000|2022-02-24 04:58:30|12010.6|11995.6|11999.6|11984.6|12010.7|11995.7|11999.6|11984.6|10
1645678720000|2022-02-24 04:58:40|12003.1|11988.1|12003.6|11988.6|12006.6|11991.6|12003.1|11988.1|5
1645678730000|2022-02-24 04:58:50|12004.1|11989.1|12003.6|11988.6|12004.1|11989.1|12003.6|11988.6|0
1645678750000|2022-02-24 04:59:10|12003.1|11988.1|12004.6|11989.6|12004.6|11989.6|12003.1|11988.1|3
1645678770000|2022-02-24 04:59:30|12000.2|11985.2|12000.1|11985.1|12000.2|11985.2|12000.1|11985.1|7
1645678780000|2022-02-24 04:59:40|12001.6|11986.6|12001.6|11986.6|12001.6|11986.6|12001.6|11986.6|6
1645678790000|2022-02-24 04:59:50|11998.2|11983.2|12003.1|11988.1|12003.1|11988.1|11998.1|11983.1|10
1645678800000|2022-02-24 05:00:00|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|0
1645678810000|2022-02-24 05:00:10|12003.1|11988.1|12003.1|11988.1|12003.1|11988.1|12003.1|11988.1|0
1645678850000|2022-02-24 05:00:50|12014.1|11999.1|12015.6|12000.6|12015.6|12000.6|12014.1|11999.1|3
1645678880000|2022-02-24 05:01:20|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|0
1645678920000|2022-02-24 05:02:00|12019.6|12004.6|12023.1|12008.1|12023.1|12008.1|12019.6|12004.6|0
1645678930000|2022-02-24 05:02:10|12024.1|12009.1|12023.6|12008.6|12024.1|12009.1|12023.6|12008.6|0
1645678940000|2022-02-24 05:02:20|12022.1|12007.1|12019.2|12004.2|12022.1|12007.1|12019.2|12004.2|0
1645678950000|2022-02-24 05:02:30|12019.1|12004.1|12015.1|12000.1|12019.1|12004.1|12015.1|12000.1|0
1645679010000|2022-02-24 05:03:30|12013.2|11998.2|12013.1|11998.1|12013.2|11998.2|12013.1|11998.1|0
1645679060000|2022-02-24 05:04:20|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|0
1645679100000|2022-02-24 05:05:00|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|0
1645679190000|2022-02-24 05:06:30|12023.1|12008.1|12022.1|12007.1|12023.1|12008.1|12020.6|12005.6|0
1645679200000|2022-02-24 05:06:40|12020.1|12005.1|12019.6|12004.6|12020.1|12005.1|12019.6|12004.6|1
1645679210000|2022-02-24 05:06:50|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|12022.6|12007.6|0
1645679220000|2022-02-24 05:07:00|12019.6|12004.6|12013.6|11998.6|12019.6|12004.6|12011.1|11996.1|11
1645679250000|2022-02-24 05:07:30|12015.1|11990.1|12006.7|11991.7|12015.1|11991.7|12006.7|11990.1|5
1645679260000|2022-02-24 05:07:40|12006.6|11991.6|12009.6|11994.6|12009.6|11994.6|12006.6|11991.6|1
1645679300000|2022-02-24 05:08:20|12007.1|11992.1|12007.1|11992.1|12007.1|11992.1|12007.1|11992.1|1
1645679310000|2022-02-24 05:08:30|12005.6|11990.6|12006.6|11991.6|12006.6|11991.6|12005.6|11990.6|3
1645679320000|2022-02-24 05:08:40|12007.1|11992.1|12011|11996|12011|11996|12007.1|11992.1|0
1645679330000|2022-02-24 05:08:50|12016|12001|12016.1|12001.1|12016.1|12001.1|12016|12001|0
1645679340000|2022-02-24 05:09:00|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|12009.6|11994.6|5
1645679350000|2022-02-24 05:09:10|12011.6|11996.6|12011.6|11996.6|12011.6|11996.6|12011.6|11996.6|0
1645679360000|2022-02-24 05:09:20|12008.2|11993.2|12008.1|11993.1|12008.2|11993.2|12008.1|11993.1|2
1645679370000|2022-02-24 05:09:30|12009.1|11994.1|12020.5|11995.5|12020.5|11995.5|12009.1|11994.1|1
1645679380000|2022-02-24 05:09:40|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|0
1645679390000|2022-02-24 05:09:50|12019.1|11994.1|12008.6|11993.6|12019.1|11994.1|12008.6|11993.6|5
1645679410000|2022-02-24 05:10:10|12008.5|11993.5|12008.6|11993.6|12008.6|11993.6|12006.1|11991.1|6
1645679430000|2022-02-24 05:10:30|12007.1|11992.1|12007.1|11992.1|12007.1|11992.1|12007.1|11992.1|1
1645679440000|2022-02-24 05:10:40|12007.6|11992.6|12007.6|11992.6|12007.6|11992.6|12005.6|11990.6|0
1645679450000|2022-02-24 05:10:50|12006.6|11991.6|12006.6|11991.6|12006.6|11991.6|12006.6|11991.6|4
1645679460000|2022-02-24 05:11:00|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|10
1645679520000|2022-02-24 05:12:00|12003.6|11988.6|12001.1|11986.1|12003.6|11988.6|12001.1|11986.1|12
1645679530000|2022-02-24 05:12:10|||||||||9
1645679660000|2022-02-24 05:14:20|12003.5|11988.5|12026.3|11988.8|12026.3|11993.1|12003.5|11988.5|8
1645679690000|2022-02-24 05:14:50|12018.1|11993.1|12010.1|11995.1|12018.1|11995.1|12010.1|11993.1|0
1645679750000|2022-02-24 05:15:50|12005.2|11990.2|12005.1|11990.1|12005.2|11990.2|12005.1|11990.1|0
1645679770000|2022-02-24 05:16:10|12005|11990|12005|11990|12005|11990|12005|11990|0
1645679790000|2022-02-24 05:16:30|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|0
1645679820000|2022-02-24 05:17:00|12006|11991|12006|11991|12006|11991|12006|11991|1
1645679900000|2022-02-24 05:18:20|12011.1|11996.1|12012.6|11997.6|12017.4|12002.4|12011.1|11996.1|2
1645679920000|2022-02-24 05:18:40|12014.5|11999.5|12014.6|11999.6|12014.6|11999.6|12014.5|11999.5|0
1645679940000|2022-02-24 05:19:00|12011.1|11996.1|12011.1|11996.1|12011.1|11996.1|12011.1|11996.1|1
1645680080000|2022-02-24 05:21:20|12018.5|12003.5|12019.5|12004.5|12019.5|12004.5|12018.5|12003.5|3
1645680120000|2022-02-24 05:22:00|12021|12006|12021|12006|12021|12006|12021|12006|2
1645680160000|2022-02-24 05:22:40|12020|12005|12020|12005|12020|12005|12020|12005|0
1645680170000|2022-02-24 05:22:50|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|0
1645680180000|2022-02-24 05:23:00|12020|12005|12023|12008|12023|12008|12020|12005|0
1645680190000|2022-02-24 05:23:10|12023.5|12008.5|12023.5|12008.5|12023.5|12008.5|12023.5|12008.5|0
1645680280000|2022-02-24 05:24:40|12022.5|12007.5|12021.5|12006.5|12022.5|12007.5|12021.5|12006.5|0
1645680300000|2022-02-24 05:25:00|12019.6|11994.6|12019.6|11994.6|12019.6|11994.6|12019.6|11994.6|1
1645680320000|2022-02-24 05:25:20|12026.3|11988.8|12026.3|11988.8|12026.3|11988.8|12026.3|11988.8|0
1645680350000|2022-02-24 05:25:50|12019.5|11994.5|12019.5|11994.5|12019.5|11994.5|12019.5|11994.5|0
1645680410000|2022-02-24 05:26:50|12020|11995|12020|11995|12020|11995|12020|11995|0
1645680430000|2022-02-24 05:27:10|12027.8|11990.3|12022.5|11997.5|12027.8|11998|12022|11989.8|0
1645680460000|2022-02-24 05:27:40|12030.2|11992.7|12030.2|11992.7|12030.2|11992.7|12030.2|11992.7|1
1645680480000|2022-02-24 05:28:00|12029.2|11991.7|12029.7|11992.2|12029.7|11992.2|12029.2|11991.7|0
1645680490000|2022-02-24 05:28:10|12029.2|11991.7|12029.2|11991.7|12029.2|11991.7|12029.2|11991.7|0
1645680500000|2022-02-24 05:28:20|12027.3|11989.8|12027.3|11989.8|12027.3|11989.8|12027.3|11989.8|0
1645680550000|2022-02-24 05:29:10|12028.3|11990.8|12028.3|11990.8|12028.3|11990.8|12028.3|11990.8|0
1645680590000|2022-02-24 05:29:50|12026.8|11989.3|12026.8|11989.3|12026.8|11989.3|12026.8|11989.3|0
1645680620000|2022-02-24 05:30:20|12028.3|11990.8|12028.3|11990.8|12028.3|11990.8|12028.3|11990.8|1
1645680640000|2022-02-24 05:30:40|12027.8|11990.3|12028.8|11991.3|12028.8|11991.3|12027.8|11990.3|0
1645680690000|2022-02-24 05:31:30|12026.8|11989.3|12022.5|11997.5|12026.8|11997.5|12022.5|11988.8|6
1645680700000|2022-02-24 05:31:40|12026.3|11988.8|12026.3|11988.8|12026.3|11988.8|12026.3|11988.8|2
1645680710000|2022-02-24 05:31:50|12026.8|11989.3|12017.5|11992.5|12026.8|11993.6|12017.5|11988.3|0
1645680720000|2022-02-24 05:32:00|12018.5|11993.5|12017.5|11992.5|12018.5|11993.5|12017|11992|0
1645680730000|2022-02-24 05:32:10|12026.3|11988.8|12027.8|11990.3|12027.8|11995.5|12020.5|11988.8|0
1645680740000|2022-02-24 05:32:20|12020.5|11995.5|12020.5|11995.5|12020.5|11995.5|12020.5|11995.5|0
1645680780000|2022-02-24 05:33:00|12027.3|11989.8|12027.3|11989.8|12027.3|11989.8|12027.3|11989.8|0
1645680800000|2022-02-24 05:33:20|12021.5|11996.5|12021.5|11996.5|12021.5|11996.5|12021.5|11996.5|0
1645680810000|2022-02-24 05:33:30|12030.2|11992.7|12030.7|11993.2|12030.7|11993.2|12030.2|11992.7|0
1645680860000|2022-02-24 05:34:20|12023.5|11998.5|12023.5|11998.5|12023.5|11998.5|12023.5|11998.5|1
1645680870000|2022-02-24 05:34:30|12023|11998|12023.5|11998.5|12023.5|11998.5|12022.5|11997.5|0
1645680880000|2022-02-24 05:34:40|12023|11998|12024.5|11999.5|12024.5|11999.5|12023|11998|0
1645680890000|2022-02-24 05:34:50|12025.5|12000.5|12025.5|12000.5|12025.5|12000.5|12025.5|12000.5|0
1645680950000|2022-02-24 05:35:50|||||||||5
1645680960000|2022-02-24 05:36:00|12013.6|11998.6|12025.5|12000.5|12025.5|12000.5|12013.5|11998.5|2
1645680980000|2022-02-24 05:36:20|12013.5|11998.5|12025.5|12000.5|12025.5|12000.5|12013.5|11998.5|0
1645680990000|2022-02-24 05:36:30|12025|12000|12025|12000|12025|12000|12025|12000|0
1645681010000|2022-02-24 05:36:50|12025.5|12000.5|12025.5|12000.5|12025.5|12000.5|12025.5|12000.5|0
1645681020000|2022-02-24 05:37:00|12033.2|11995.7|12033.2|11995.7|12033.2|11995.7|12033.2|11995.7|1
1645681030000|2022-02-24 05:37:10|12013.7|11998.7|12013.7|11998.7|12013.7|11998.7|12013.7|11998.7|4
1645681040000|2022-02-24 05:37:20|12033.2|11995.7|12013|11998|12033.2|11998.5|12013|11995.7|0
1645681050000|2022-02-24 05:37:30|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|1
1645681060000|2022-02-24 05:37:40|12013.7|11998.7|12026.5|12001.5|12033.7|12003.5|12013.7|11996.2|1
1645681070000|2022-02-24 05:37:50|12025.5|12000.5|12018.5|12003.5|12025.5|12003.5|12018.5|11999.5|0
1645681080000|2022-02-24 05:38:00|12024|11999|12018.5|12003.5|12024|12003.5|12018.5|11999|0
1645681090000|2022-02-24 05:38:10|12024|11999|12024|11999|12024|11999|12024|11999|0
1645681110000|2022-02-24 05:38:30|12018.5|12003.5|12019|12004|12023|12004|12018.5|11998|2
1645681120000|2022-02-24 05:38:40|12019.5|12004.5|12025.5|12000.5|12025.5|12004.5|12018.5|11998|7
1645681130000|2022-02-24 05:38:50|||||||||6
1645681140000|2022-02-24 05:39:00|12013|11998|12012|11997|12026.5|12001.5|12011.5|11996.5|0
1645681150000|2022-02-24 05:39:10|12026|12001|12026|12001|12026|12001|12011.7|11996.7|1
1645681160000|2022-02-24 05:39:20|12025.5|12000.5|12024|11999|12025.5|12000.5|12024|11999|0
1645681170000|2022-02-24 05:39:30|12023.5|11998.5|12022|11997|12023.5|12002.5|12010|11995|15
1645681210000|2022-02-24 05:40:10|12022.5|11997.5|12022.5|11997.5|12022.5|11997.5|12022.5|11997.5|0
1645681220000|2022-02-24 05:40:20|12022|11997|12022|11997|12022|11997|12022|11997|9
1645681230000|2022-02-24 05:40:30|12021.9|11996.9|12020.5|11995.5|12021.9|11999|12013|11995|6
1645681240000|2022-02-24 05:40:40|12021|11996|12020|11995|12021|11996|12020|11995|0
1645681280000|2022-02-24 05:41:20|12011.5|11996.5|12010|11995|12011.5|11996.5|12010|11995|0
1645681290000|2022-02-24 05:41:30|12008|11993|12010|11995|12010|11995|12008|11993|1
1645681300000|2022-02-24 05:41:40|12009|11994|12008|11993|12009|11994|12008|11993|1
1645681310000|2022-02-24 05:41:50|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|0
1645681320000|2022-02-24 05:42:00|12008|11993|12010|11995|12010.5|11995.5|12008|11993|2
1645681340000|2022-02-24 05:42:20|||||||||1
1645681350000|2022-02-24 05:42:30|12008.5|11993.5|12012|11997|12014.5|11999.5|12008.5|11993.5|3
1645681360000|2022-02-24 05:42:40|12010.5|11995.5|12012|11997|12012.5|11997.5|12010.5|11995.5|5
1645681370000|2022-02-24 05:42:50|12011.5|11996.5|12015|12000|12018.5|12003.5|12011|11996|6
1645681380000|2022-02-24 05:43:00|12014|11999|12012.5|11997.5|12016.5|12001.5|12012|11997|1
1645681390000|2022-02-24 05:43:10|12017|12002|12014.5|11999.5|12017|12002|12012.5|11997.5|0
1645681410000|2022-02-24 05:43:30|12015|12000|12015|12000|12015|12000|12015|12000|0
1645681430000|2022-02-24 05:43:50|12014.5|11999.5|12014.5|11999.5|12014.5|11999.5|12014.5|11999.5|0
1645681440000|2022-02-24 05:44:00|12015|12000|12015|12000|12015|12000|12015|12000|0
1645681470000|2022-02-24 05:44:30|12015.1|12000.1|12033.7|11996.2|12033.7|12000.5|12015.1|11996.2|16
1645681480000|2022-02-24 05:44:40|12035.2|11997.7|12035.7|11998.2|12035.7|12003|12025.5|11997.7|11
1645681490000|2022-02-24 05:44:50|12031.8|12016.8|12032|12017|12032|12017|12031.5|12016.5|11
1645681500000|2022-02-24 05:45:00|12031.5|12016.5|12035|12020|12035|12020|12031.5|12016.5|14
1645681510000|2022-02-24 05:45:10|12033.5|12018.5|12045.4|12030.4|12045.4|12030.4|12033.5|12009|4
1645681520000|2022-02-24 05:45:20|12044.5|12029.5|12040|12025|12047|12029.5|12040|12021|0
1645681530000|2022-02-24 05:45:30|12046|12021|12040|12025|12047.5|12025|12039.5|12021|2
1645681540000|2022-02-24 05:45:40|12039.5|12024.5|12046.4|12031.4|12049.4|12031.4|12039|12022|5
1645681550000|2022-02-24 05:45:50|12046.5|12031.5|12073.2|12035.7|12074.7|12054.3|12046.5|12031.5|55
1645681560000|2022-02-24 05:46:00|12064.5|12039.5|12064.4|12039.4|12073.2|12043.5|12058.5|12035.7|7
1645681570000|2022-02-24 05:46:10|12064.9|12039.9|12064.9|12039.9|12064.9|12039.9|12064.9|12039.9|0
1645681590000|2022-02-24 05:46:30|12059|12044|12056.9|12041.9|12059|12044|12056.9|12041.9|0
1645681600000|2022-02-24 05:46:40|12056.5|12041.5|12056.5|12041.5|12056.5|12041.5|12056.5|12041.5|0
1645681610000|2022-02-24 05:46:50|12056.9|12041.9|12056.9|12041.9|12056.9|12041.9|12056.9|12041.9|0
1645681620000|2022-02-24 05:47:00|12057.4|12042.4|12056.4|12041.4|12061.4|12046.4|12056.4|12041.4|3
1645681630000|2022-02-24 05:47:10|12055.9|12040.9|12055.9|12040.9|12056.4|12041.4|12055.9|12040.9|6
1645681640000|2022-02-24 05:47:20|12058.9|12043.9|12059.9|12044.9|12059.9|12044.9|12056|12041|1
1645681650000|2022-02-24 05:47:30|12060.4|12045.4|12064.4|12049.4|12064.4|12049.4|12060.4|12045.4|1
1645681660000|2022-02-24 05:47:40|12062.9|12047.9|12061.4|12046.4|12062.9|12047.9|12061.4|12046.4|0
1645681670000|2022-02-24 05:47:50|12060.4|12045.4|12061.9|12046.9|12062.9|12047.9|12058.4|12043.4|3
1645681680000|2022-02-24 05:48:00|||||||||5
1645681690000|2022-02-24 05:48:10|12061.4|12046.4|12060.9|12045.9|12061.4|12046.4|12060.9|12045.9|0
1645681700000|2022-02-24 05:48:20|12057.9|12042.9|12058.4|12043.4|12065.9|12050.9|12057.9|12042.9|20
1645681710000|2022-02-24 05:48:30|12057.9|12042.9|12066.9|12051.9|12066.9|12051.9|12057.9|12042.9|9
1645681720000|2022-02-24 05:48:40|12067.9|12052.9|12067.9|12052.9|12067.9|12052.9|12067.9|12052.9|1
1645681730000|2022-02-24 05:48:50|12067.8|12052.8|12056.9|12041.9|12068.4|12052.8|12056.9|12038.9|2
1645681740000|2022-02-24 05:49:00|12056.4|12041.4|12056.9|12041.9|12056.9|12041.9|12056.4|12041.4|0
1645681750000|2022-02-24 05:49:10|12057.4|12042.4|12064.4|12049.4|12064.4|12049.4|12057.4|12042.4|5
1645681760000|2022-02-24 05:49:20|12065.9|12050.9|12065.9|12050.9|12065.9|12050.9|12065.9|12050.9|1
1645681790000|2022-02-24 05:49:50|12067.4|12052.4|12067.4|12052.4|12067.4|12052.4|12067.4|12052.4|2
1645681860000|2022-02-24 05:51:00|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|2
1645681870000|2022-02-24 05:51:10|12077.4|12062.4|12077.9|12062.9|12077.9|12062.9|12077.4|12062.4|2
1645681880000|2022-02-24 05:51:20|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|0
1645681900000|2022-02-24 05:51:40|12077.9|12062.9|12077.9|12062.9|12077.9|12062.9|12077.9|12062.9|0
1645681930000|2022-02-24 05:52:10|12082.8|12067.8|12082.8|12067.8|12082.8|12067.8|12082.8|12067.8|1
1645681940000|2022-02-24 05:52:20|||||||||1
1645681950000|2022-02-24 05:52:30|12083.3|12068.3|12082.8|12067.8|12083.3|12068.3|12082.8|12067.8|12
1645681980000|2022-02-24 05:53:00|||||||||1
1645682000000|2022-02-24 05:53:20|12082.7|12067.7|12077.3|12062.3|12082.7|12067.7|12074.8|12059.8|2
1645682010000|2022-02-24 05:53:30|12077.8|12062.8|12077.8|12062.8|12078.3|12063.3|12077.3|12062.3|2
1645682020000|2022-02-24 05:53:40|12084.8|12069.8|12084.8|12069.8|12084.8|12069.8|12084.8|12069.8|10
1645682030000|2022-02-24 05:53:50|12087.8|12072.8|12087.8|12072.8|12087.8|12072.8|12087.8|12072.8|5
1645682040000|2022-02-24 05:54:00|12088.8|12073.8|12089.8|12074.8|12089.8|12074.8|12088.8|12073.8|0
1645682050000|2022-02-24 05:54:10|12090.3|12075.3|12090.3|12075.3|12090.3|12075.3|12090.3|12075.3|0
1645682060000|2022-02-24 05:54:20|12089.8|12074.8|12089.8|12074.8|12090.3|12075.3|12089.8|12074.8|2
1645682080000|2022-02-24 05:54:40|12088.3|12073.3|12088.3|12073.3|12088.3|12073.3|12088.3|12073.3|0
1645682110000|2022-02-24 05:55:10|12087.8|12072.8|12087.8|12072.8|12087.8|12072.8|12087.8|12072.8|0
1645682120000|2022-02-24 05:55:20|12087.3|12072.3|12087.3|12072.3|12087.3|12072.3|12087.3|12072.3|6
1645682160000|2022-02-24 05:56:00|||||||||2
1645682170000|2022-02-24 05:56:10|||||||||2
1645682190000|2022-02-24 05:56:30|||||||||2
1645682220000|2022-02-24 05:57:00|||||||||2
1645682260000|2022-02-24 05:57:40|||||||||8
1645682270000|2022-02-24 05:57:50|12086.8|12071.8|12087.3|12072.3|12087.3|12072.3|12086.8|12071.8|1
1645682280000|2022-02-24 05:58:00|12077.8|12062.8|12077.3|12062.3|12077.8|12062.8|12077.3|12062.3|3
1645682290000|2022-02-24 05:58:10|12077.4|12062.4|12082.8|12067.8|12082.8|12067.8|12077.4|12062.4|9
1645682300000|2022-02-24 05:58:20|12083.8|12068.8|12084.8|12069.8|12084.8|12069.8|12083.8|12068.8|1
1645682350000|2022-02-24 05:59:10|||||||||1
1645682360000|2022-02-24 05:59:20|12084.3|12069.3|12084.8|12069.8|12084.8|12069.8|12084.3|12069.3|0
1645682380000|2022-02-24 05:59:40|12084.3|12069.3|12084.8|12069.8|12084.8|12069.8|12084.3|12069.3|1
1645682410000|2022-02-24 06:00:10|12084.3|12069.3|12084.3|12069.3|12084.3|12069.3|12084.3|12069.3|0
1645682440000|2022-02-24 06:00:40|12084.8|12069.8|12084.8|12069.8|12084.8|12069.8|12084.8|12069.8|0
1645682520000|2022-02-24 06:02:00|||||||||2
1645682580000|2022-02-24 06:03:00|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|2
1645682620000|2022-02-24 06:03:40|12087.3|12072.3|12087.8|12072.8|12087.8|12072.8|12087.3|12072.3|9
1645682640000|2022-02-24 06:04:00|||||||||2
1645682650000|2022-02-24 06:04:10|12088.3|12073.3|12088.3|12073.3|12088.3|12073.3|12088.3|12073.3|0
1645682660000|2022-02-24 06:04:20|12089.8|12074.8|12089.8|12074.8|12089.8|12074.8|12089.8|12074.8|5
1645682680000|2022-02-24 06:04:40|||||||||1
1645682890000|2022-02-24 06:08:10|12089.3|12074.3|12089.8|12074.8|12089.8|12074.8|12089.3|12074.3|1
1645682920000|2022-02-24 06:08:40|12090.3|12075.3|12089.8|12074.8|12090.3|12075.3|12089.8|12074.8|3
1645682990000|2022-02-24 06:09:50|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|12092.3|12077.3|0
1645683000000|2022-02-24 06:10:00|||||||||3
1645683010000|2022-02-24 06:10:10|||||||||1
1645683040000|2022-02-24 06:10:40|||||||||2
1645683060000|2022-02-24 06:11:00|12087.3|12062.3|12087.3|12062.3|12087.3|12062.3|12087.3|12062.3|1
1645683070000|2022-02-24 06:11:10|12086.7|12071.7|12085.8|12070.8|12086.8|12071.8|12085.8|12070.8|0
1645683160000|2022-02-24 06:12:40|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|0
1645683190000|2022-02-24 06:13:10|12085.8|12070.8|12085.8|12070.8|12085.8|12070.8|12085.8|12070.8|4
1645683200000|2022-02-24 06:13:20|12088.3|12073.3|12088.8|12073.8|12088.8|12073.8|12088.3|12073.3|0
1645683210000|2022-02-24 06:13:30|12085.8|12070.8|12092.3|12077.3|12092.3|12077.3|12085.8|12070.8|10
1645683240000|2022-02-24 06:14:00|||||||||14
1645683270000|2022-02-24 06:14:30|||||||||1
1645683300000|2022-02-24 06:15:00|12092.2|12077.2|12092.2|12077.2|12092.2|12077.2|12092.2|12077.2|5
1645683310000|2022-02-24 06:15:10|12088.7|12063.7|12086.2|12061.2|12088.7|12063.7|12086.2|12061.2|1
1645683370000|2022-02-24 06:16:10|12086.7|12061.7|12086.2|12061.2|12086.7|12061.7|12086.2|12061.2|1
1645683410000|2022-02-24 06:16:50|12085.7|12071.2|12085.8|12060.8|12085.8|12071.2|12085.7|12060.8|0
1645683420000|2022-02-24 06:17:00|12085.7|12060.7|12085.7|12060.7|12086.2|12061.2|12085.7|12060.7|3
1645683440000|2022-02-24 06:17:20|12086.2|12061.2|12086.2|12061.2|12086.2|12061.2|12086.2|12061.2|0
1645683450000|2022-02-24 06:17:30|12085.7|12060.7|12076.7|12061.7|12085.7|12061.7|12076.7|12060.7|0
1645683460000|2022-02-24 06:17:40|12077.2|12062.2|12077.2|12062.2|12077.2|12062.2|12077.2|12062.2|0
1645683470000|2022-02-24 06:17:50|12076.7|12061.7|12076.7|12061.7|12076.7|12061.7|12076.7|12061.7|0
1645683480000|2022-02-24 06:18:00|12078.2|12063.2|12083.7|12068.7|12083.7|12068.7|12078.2|12063.2|1
1645683490000|2022-02-24 06:18:10|12078.8|12063.8|12078.7|12063.7|12078.8|12063.8|12078.7|12063.7|0
1645683500000|2022-02-24 06:18:20|12083.7|12068.7|12078.7|12063.7|12083.7|12068.7|12078.7|12063.7|0
1645683510000|2022-02-24 06:18:30|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|0
1645683520000|2022-02-24 06:18:40|12082.7|12067.7|12083.7|12068.7|12083.7|12068.7|12082.7|12067.7|0
1645683550000|2022-02-24 06:19:10|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|0
1645683720000|2022-02-24 06:22:00|12080.1|12065.1|12075.7|12060.7|12080.1|12065.1|12074.7|12059.7|1
1645683750000|2022-02-24 06:22:30|12083.2|12058.2|12083.2|12058.2|12083.2|12058.2|12083.2|12058.2|0
1645683770000|2022-02-24 06:22:50|12082.2|12057.2|12082.2|12057.2|12082.2|12057.2|12082.2|12057.2|0
1645683810000|2022-02-24 06:23:30|12079.2|12064.2|12079.2|12064.2|12079.2|12064.2|12079.2|12064.2|0
1645683840000|2022-02-24 06:24:00|12082.3|12057.3|12082.3|12057.3|12082.3|12057.3|12082.3|12057.3|0
1645683850000|2022-02-24 06:24:10|12082.2|12057.2|12082.2|12057.2|12082.2|12057.2|12082.2|12057.2|0
1645683940000|2022-02-24 06:25:40|12083.7|12058.7|12083.7|12058.7|12083.7|12058.7|12083.7|12058.7|1
1645683950000|2022-02-24 06:25:50|12083.2|12058.2|12083.2|12058.2|12083.2|12058.2|12083.2|12058.2|0
1645683960000|2022-02-24 06:26:00|12083.7|12058.7|12083.7|12058.7|12083.7|12058.7|12083.7|12058.7|0
1645683970000|2022-02-24 06:26:10|||||||||1
1645684030000|2022-02-24 06:27:10|12084.7|12059.7|12084.7|12059.7|12085.7|12060.7|12084.2|12059.2|12
1645684040000|2022-02-24 06:27:20|12084.2|12059.2|12084.2|12059.2|12084.2|12059.2|12084.2|12059.2|8
1645684070000|2022-02-24 06:27:50|12084.7|12059.7|12084.7|12059.7|12084.7|12059.7|12084.7|12059.7|1
1645684080000|2022-02-24 06:28:00|12085.2|12060.2|12085.1|12060.1|12085.2|12060.2|12085.1|12060.1|9
1645684090000|2022-02-24 06:28:10|12084.7|12059.7|12081.6|12066.6|12085.7|12066.6|12081.6|12059.7|0
1645684100000|2022-02-24 06:28:20|12082.7|12067.7|12082.7|12067.7|12082.7|12067.7|12082.7|12067.7|0
1645684110000|2022-02-24 06:28:30|12081.7|12066.7|12085.2|12070.2|12085.2|12070.2|12081.7|12066.7|0
1645684120000|2022-02-24 06:28:40|12085.7|12070.7|12085.2|12070.2|12085.7|12070.7|12085.2|12070.2|7
1645684130000|2022-02-24 06:28:50|12087.7|12072.7|12085.6|12070.6|12089.6|12074.6|12085.2|12070.2|6
1645684140000|2022-02-24 06:29:00|12089.6|12074.6|12085.6|12070.6|12089.6|12074.6|12085.6|12070.6|3
1645684160000|2022-02-24 06:29:20|12086.1|12071.1|12086.1|12071.1|12086.1|12071.1|12086.1|12071.1|0
1645684220000|2022-02-24 06:30:20|12089.1|12074.1|12091.6|12076.6|12092.1|12077.1|12089.1|12074.1|4
1645684240000|2022-02-24 06:30:40|12087.7|12072.7|12086.6|12071.6|12087.7|12072.7|12086.6|12071.6|1
1645684250000|2022-02-24 06:30:50|12086.7|12071.7|12090.6|12075.6|12090.6|12075.6|12086.6|12071.6|11
1645684260000|2022-02-24 06:31:00|12090.2|12075.2|12093.2|12078.2|12094.6|12079.6|12090.2|12075.2|6
1645684270000|2022-02-24 06:31:10|12094.6|12079.6|12093.1|12078.1|12094.6|12079.6|12093.1|12078.1|0
1645684280000|2022-02-24 06:31:20|12094.1|12079.1|12098.1|12083.1|12098.6|12083.6|12094.1|12079.1|2
1645684290000|2022-02-24 06:31:30|12098.6|12083.6|12096.1|12081.1|12098.6|12083.6|12096.1|12081.1|0
1645684300000|2022-02-24 06:31:40|12097.1|12082.1|12097.6|12082.6|12097.6|12082.6|12097.1|12082.1|0
1645684310000|2022-02-24 06:31:50|12098.6|12083.6|12100.6|12085.6|12101.1|12086.1|12098.6|12083.6|6
1645684330000|2022-02-24 06:32:10|12100.1|12085.1|12099.6|12084.6|12100.1|12085.1|12099.1|12084.1|1
1645684340000|2022-02-24 06:32:20|12099.1|12084.1|12100.1|12085.1|12103.6|12088.6|12099.1|12084.1|18
1645684350000|2022-02-24 06:32:30|12100.6|12085.6|12099.6|12084.6|12100.6|12085.6|12099.6|12084.6|6
1645684370000|2022-02-24 06:32:50|12100.6|12085.6|12104.1|12089.1|12106.6|12091.6|12100.6|12085.6|5
1645684380000|2022-02-24 06:33:00|12106.6|12091.6|12104.6|12089.6|12106.6|12091.6|12104.1|12089.1|0
1645684390000|2022-02-24 06:33:10|12107.5|12092.5|12104.6|12089.6|12107.6|12092.6|12104.6|12089.6|0
1645684400000|2022-02-24 06:33:20|12105.1|12090.1|12105.6|12090.6|12105.6|12090.6|12105.1|12090.1|0
1645684410000|2022-02-24 06:33:30|12106.6|12091.6|12106.6|12091.6|12106.6|12091.6|12106.6|12091.6|1
1645684440000|2022-02-24 06:34:00|12106.1|12091.1|12106.1|12091.1|12106.1|12091.1|12106.1|12091.1|0
1645684450000|2022-02-24 06:34:10|12105.6|12090.6|12105.6|12090.6|12105.6|12090.6|12105.6|12090.6|0
1645684460000|2022-02-24 06:34:20|12104.6|12089.6|12104.1|12089.1|12104.6|12089.6|12104.1|12089.1|0
1645684470000|2022-02-24 06:34:30|12102.6|12087.6|12102.1|12087.1|12102.6|12087.6|12102.1|12087.1|0
1645684480000|2022-02-24 06:34:40|12100.1|12085.1|12106.2|12091.2|12109.6|12094.6|12100.1|12085.1|8
1645684490000|2022-02-24 06:34:50|12106.1|12091.1|12106.1|12091.1|12109.6|12094.6|12106.1|12091.1|8
1645684510000|2022-02-24 06:35:10|12106.6|12091.6|12112.6|12097.6|12112.6|12097.6|12106.1|12091.1|22
1645684520000|2022-02-24 06:35:20|12110.6|12095.6|12110.1|12095.1|12112.6|12097.6|12108.1|12093.1|1
1645684530000|2022-02-24 06:35:30|12110.6|12095.6|12110.6|12095.6|12110.6|12095.6|12110.6|12095.6|0
1645684540000|2022-02-24 06:35:40|12109.6|12094.6|12111.6|12096.6|12111.6|12096.6|12109.6|12094.6|1
1645684600000|2022-02-24 06:36:40|12113.1|12098.1|12116.5|12101.5|12116.5|12101.5|12113.1|12098.1|11
1645684610000|2022-02-24 06:36:50|12114.1|12099.1|12113.6|12098.6|12116.6|12101.6|12113.6|12098.6|0
1645684620000|2022-02-24 06:37:00|12117|12102|12114.6|12099.6|12117|12102|12114.6|12099.6|1
1645684630000|2022-02-24 06:37:10|12116.5|12101.5|12116.6|12101.6|12116.6|12101.6|12114.6|12099.6|0
1645684640000|2022-02-24 06:37:20|12114.6|12099.6|12114.6|12099.6|12114.6|12099.6|12114.6|12099.6|0
1645684650000|2022-02-24 06:37:30|12115.1|12100.1|12119.5|12104.5|12119.5|12104.5|12115.1|12100.1|4
1645684660000|2022-02-24 06:37:40|12119.6|12104.6|12119.1|12104.1|12119.6|12104.6|12117.6|12102.6|4
1645684670000|2022-02-24 06:37:50|12120.6|12105.6|12120.1|12105.1|12120.6|12105.6|12120.1|12105.1|0
1645684690000|2022-02-24 06:38:10|12123|12108|12123.6|12108.6|12123.6|12108.6|12122.6|12107.6|0
1645684710000|2022-02-24 06:38:30|12125|12110|12124.1|12109.1|12126.1|12111.1|12124.1|12109.1|0
1645684720000|2022-02-24 06:38:40|12124|12109|12124|12109|12124|12109|12124|12109|0
1645684730000|2022-02-24 06:38:50|12120.1|12105.1|12124.5|12109.5|12128|12113|12120.1|12105.1|4
1645684750000|2022-02-24 06:39:10|12128|12113|12130|12115|12130|12115|12124.5|12109.5|8
1645684760000|2022-02-24 06:39:20|12126.6|12111.6|12127.1|12112.1|12130.1|12115.1|12126.6|12111.6|2
1645684770000|2022-02-24 06:39:30|12130|12115|12130.1|12115.1|12130.1|12115.1|12127.1|12112.1|0
1645684780000|2022-02-24 06:39:40|12127.1|12112.1|12127.6|12112.6|12130.1|12115.1|12127.1|12112.1|0
1645684790000|2022-02-24 06:39:50|12130|12115|12128.6|12113.6|12130.1|12115.1|12127.6|12112.6|1
1645684800000|2022-02-24 06:40:00|12130.5|12115.5|12130|12115|12132.5|12117.5|12130|12115|4
1645684810000|2022-02-24 06:40:10|12132.5|12117.5|12129|12114|12132.5|12117.5|12129|12114|0
1645684820000|2022-02-24 06:40:20|12132.5|12117.5|12129.5|12114.5|12132.5|12117.5|12129|12114|0
1645684830000|2022-02-24 06:40:30|12132.5|12117.5|12129.1|12114.1|12132.5|12117.5|12129.1|12114.1|0
1645684840000|2022-02-24 06:40:40|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|12128.5|12113.5|1
1645684850000|2022-02-24 06:40:50|12128.6|12113.6|12130|12115|12132.5|12117.5|12128.6|12113.6|8
1645684860000|2022-02-24 06:41:00|12132.5|12117.5|12130|12115|12132.5|12117.5|12130|12115|0
1645684870000|2022-02-24 06:41:10|12131|12116|12131.5|12116.5|12131.5|12116.5|12131|12116|4
1645684880000|2022-02-24 06:41:20|12132|12117|12132|12117|12132|12117|12132|12117|0
1645684890000|2022-02-24 06:41:30|12130|12115|12129.6|12114.6|12130.5|12115.5|12129.6|12114.6|2
1645684900000|2022-02-24 06:41:40|12131.5|12116.5|12130.6|12115.6|12131.5|12116.5|12130.6|12115.6|18
1645684910000|2022-02-24 06:41:50|12130.1|12115.1|12130.5|12115.5|12130.5|12115.5|12130|12115|0
1645684930000|2022-02-24 06:42:10|12130.6|12115.6|12129.1|12114.1|12130.6|12115.6|12129.1|12114.1|0
1645684950000|2022-02-24 06:42:30|12130.1|12115.1|12130.1|12115.1|12130.1|12115.1|12130.1|12115.1|0
1645684980000|2022-02-24 06:43:00|12127.6|12112.6|12128.6|12113.6|12129.1|12114.1|12127.6|12112.6|0
1645684990000|2022-02-24 06:43:10|12130.6|12115.6|12131|12116|12135|12120|12130.6|12115.6|12
1645685000000|2022-02-24 06:43:20|12130.5|12115.5|12131|12116|12135|12120|12130.5|12115.5|3
1645685010000|2022-02-24 06:43:30|12135|12120|12131|12116|12135|12120|12131|12116|2
1645685020000|2022-02-24 06:43:40|12135|12120|12131|12116|12135|12120|12131|12116|0
1645685030000|2022-02-24 06:43:50|12136.5|12121.5|12132.1|12117.1|12136.5|12121.5|12132|12117|14
1645685040000|2022-02-24 06:44:00|12132|12117|12132.5|12117.5|12132.5|12117.5|12132|12117|0
1645685050000|2022-02-24 06:44:10|12135.5|12120.5|12133|12118|12135.5|12120.5|12132.5|12117.5|0
1645685070000|2022-02-24 06:44:30|12134.5|12119.5|12132.5|12117.5|12134.5|12119.5|12132.5|12117.5|3
1645685110000|2022-02-24 06:45:10|12130.6|12115.6|12130.5|12115.5|12130.6|12115.6|12130.5|12115.5|0
1645685120000|2022-02-24 06:45:20|12129.5|12114.5|12129.5|12114.5|12130|12115|12129.5|12114.5|0
1645685130000|2022-02-24 06:45:30|12131|12116|12130.5|12115.5|12131.5|12116.5|12130.5|12115.5|0
1645685140000|2022-02-24 06:45:40|12130.6|12115.6|12132|12117|12132|12117|12130.6|12115.6|1
1645685170000|2022-02-24 06:46:10|12132.1|12117.1|12132.1|12117.1|12132.1|12117.1|12132.1|12117.1|0
1645685190000|2022-02-24 06:46:30|12130.6|12115.6|12130.6|12115.6|12131.1|12116.1|12130.1|12115.1|0
1645685200000|2022-02-24 06:46:40|12129.6|12114.6|12129.6|12114.6|12129.6|12114.6|12129.6|12114.6|1
1645685210000|2022-02-24 06:46:50|12130.1|12115.1|12130.5|12115.5|12130.5|12115.5|12130.1|12115.1|0
1645685250000|2022-02-24 06:47:30|12127.6|12112.6|12127.6|12112.6|12127.6|12112.6|12127.6|12112.6|0
1645685260000|2022-02-24 06:47:40|||||||||1
1645685270000|2022-02-24 06:47:50|12128.1|12113.1|12128.6|12113.6|12128.6|12113.6|12128.1|12113.1|0
1645685280000|2022-02-24 06:48:00|12130|12115|12132|12117|12132|12117|12130|12115|4
1645685290000|2022-02-24 06:48:10|12130.6|12115.6|12130.5|12115.5|12130.6|12115.6|12130.5|12115.5|0
1645685340000|2022-02-24 06:49:00|12128.1|12113.1|12128.5|12113.5|12128.5|12113.5|12128|12113|0
1645685360000|2022-02-24 06:49:20|12125.6|12110.6|12126|12111|12126|12111|12125.6|12110.6|0
1645685370000|2022-02-24 06:49:30|12126.1|12111.1|12129.5|12114.5|12129.5|12114.5|12126.1|12111.1|0
1645685430000|2022-02-24 06:50:30|12130.5|12115.5|12130.5|12115.5|12130.5|12115.5|12130.5|12115.5|0
1645685440000|2022-02-24 06:50:40|12131|12116|12131|12116|12131|12116|12131|12116|0
1645685460000|2022-02-24 06:51:00|12131.5|12116.5|12131.5|12116.5|12131.5|12116.5|12131.5|12116.5|0
1645685470000|2022-02-24 06:51:10|12131|12116|12131|12116|12131|12116|12131|12116|0
1645685510000|2022-02-24 06:51:50|12131.5|12116.5|12131.5|12116.5|12131.5|12116.5|12131.5|12116.5|0
1645685520000|2022-02-24 06:52:00|12142|12127|12141.5|12126.5|12142|12127|12141.5|12126.5|4
1645685530000|2022-02-24 06:52:10|12141|12126|12141|12126|12141|12126|12141|12126|0
1645685560000|2022-02-24 06:52:40|12142|12127|12142|12127|12142|12127|12142|12127|8
1645685570000|2022-02-24 06:52:50|12142.5|12127.5|12142|12127|12142.5|12127.5|12142|12127|7
1645685580000|2022-02-24 06:53:00|12142.5|12127.5|12143.5|12128.5|12143.5|12128.5|12142.5|12127.5|16
1645685590000|2022-02-24 06:53:10|12142.5|12127.5|12177.4|12162.4|12181.3|12166.3|12142.5|12127.5|50
1645685600000|2022-02-24 06:53:20|12177.3|12162.3|12174.9|12159.9|12179.8|12164.8|12172.4|12157.4|4
1645685610000|2022-02-24 06:53:30|12173.9|12158.9|12182.8|12167.8|12184.3|12169.3|12173.4|12158.4|12
1645685620000|2022-02-24 06:53:40|12182.3|12167.3|12182.8|12167.8|12182.8|12167.8|12182.3|12167.3|3
1645685630000|2022-02-24 06:53:50|12183.3|12168.3|12182.3|12167.3|12183.3|12168.3|12182.3|12167.3|2
1645685640000|2022-02-24 06:54:00|12178.4|12163.4|12182.8|12167.8|12182.8|12167.8|12178.4|12163.4|6
1645685650000|2022-02-24 06:54:10|12182.3|12167.3|12182.3|12167.3|12182.3|12167.3|12182.3|12167.3|1
1645685660000|2022-02-24 06:54:20|12180.9|12165.9|12181.3|12166.3|12181.8|12166.8|12178.9|12163.9|3
1645685670000|2022-02-24 06:54:30|12181.8|12166.8|12178.9|12163.9|12184.3|12169.3|12178.9|12163.9|5
1645685680000|2022-02-24 06:54:40|||||||||6
1645685690000|2022-02-24 06:54:50|12181.8|12166.8|12180.8|12165.8|12183.3|12168.3|12179.9|12164.9|5
1645685700000|2022-02-24 06:55:00|12181.3|12166.3|12181.3|12166.3|12181.3|12166.3|12181.3|12166.3|1
1645685710000|2022-02-24 06:55:10|12179.3|12164.3|12181.3|12166.3|12181.3|12166.3|12179.3|12164.3|2
1645685720000|2022-02-24 06:55:20|12180.9|12165.9|12180.9|12165.9|12180.9|12165.9|12180.9|12165.9|0
1645685740000|2022-02-24 06:55:40|12171.4|12156.4|12170.9|12155.9|12172.9|12157.9|12169.9|12154.9|4
1645685750000|2022-02-24 06:55:50|12171.4|12156.4|12171.4|12156.4|12171.4|12156.4|12171.4|12156.4|0
1645685760000|2022-02-24 06:56:00|12171.3|12156.3|12168.9|12153.9|12171.3|12156.3|12168.9|12153.9|7
1645685770000|2022-02-24 06:56:10|12170.9|12155.9|12172.9|12157.9|12172.9|12157.9|12170.9|12155.9|0
1645685860000|2022-02-24 06:57:40|12172.4|12157.4|12172.4|12157.4|12172.4|12157.4|12172.4|12157.4|1
1645685880000|2022-02-24 06:58:00|12171.4|12156.4|12171.4|12156.4|12171.4|12156.4|12171.4|12156.4|0
1645685890000|2022-02-24 06:58:10|12170.4|12155.4|12170.4|12155.4|12170.4|12155.4|12170.4|12155.4|0
1645685910000|2022-02-24 06:58:30|12168.4|12153.4|12168.9|12153.9|12168.9|12153.9|12168.4|12153.4|4
1645685920000|2022-02-24 06:58:40|12166.4|12151.4|12166.9|12151.9|12166.9|12151.9|12166.4|12151.4|1
1645685930000|2022-02-24 06:58:50|12164.9|12149.9|12164.9|12149.9|12164.9|12149.9|12164.9|12149.9|0
1645685940000|2022-02-24 06:59:00|12164.4|12149.4|12160.9|12145.9|12164.4|12149.4|12160.9|12145.9|4
1645685950000|2022-02-24 06:59:10|12161.9|12146.9|12161.9|12146.9|12161.9|12146.9|12161.9|12146.9|1
1645685960000|2022-02-24 06:59:20|12166.9|12151.9|12166.9|12151.9|12166.9|12151.9|12166.9|12151.9|2
1645685970000|2022-02-24 06:59:30|12166.8|12151.8|12168.9|12153.9|12168.9|12153.9|12166.8|12151.8|1
1645685990000|2022-02-24 06:59:50|12167.9|12152.9|12173.3|12158.3|12173.3|12158.3|12167.8|12152.8|6
1645686000000|2022-02-24 07:00:00|12171.8|12156.8|12171.3|12156.3|12172.8|12157.8|12171.3|12156.3|6
1645686020000|2022-02-24 07:00:20|12165.4|12150.4|12165.4|12150.4|12165.4|12150.4|12165.4|12150.4|3
1645686050000|2022-02-24 07:00:50|12164.4|12149.4|12164.4|12149.4|12164.4|12149.4|12164.4|12149.4|0
1645686060000|2022-02-24 07:01:00|12171.3|12156.3|12172.3|12157.3|12172.3|12157.3|12171.3|12156.3|1
1645686070000|2022-02-24 07:01:10|12178.3|12163.3|12173.8|12158.8|12178.4|12163.4|12173.8|12158.8|2
1645686080000|2022-02-24 07:01:20|12175.9|12160.9|12174.4|12159.4|12176.4|12161.4|12174.4|12159.4|2
1645686090000|2022-02-24 07:01:30|12175.9|12160.9|12175.9|12160.9|12175.9|12160.9|12175.9|12160.9|0
1645686100000|2022-02-24 07:01:40|12177.9|12162.9|12176.4|12161.4|12177.9|12162.9|12176.4|12161.4|3
1645686110000|2022-02-24 07:01:50|12176.9|12161.9|12174.9|12159.9|12176.9|12161.9|12174.9|12159.9|1
1645686120000|2022-02-24 07:02:00|12176.9|12161.9|12174.9|12159.9|12176.9|12161.9|12174.9|12159.9|2
1645686130000|2022-02-24 07:02:10|12175.4|12160.4|12175.4|12160.4|12175.4|12160.4|12175.4|12160.4|0
1645686170000|2022-02-24 07:02:50|12174.9|12159.9|12176.3|12161.3|12176.3|12161.3|12174.9|12159.9|1
1645686180000|2022-02-24 07:03:00|12176.4|12161.4|12176.9|12161.9|12176.9|12161.9|12176.4|12161.4|0
1645686240000|2022-02-24 07:04:00|12175.4|12160.4|12175.8|12160.8|12175.8|12160.8|12175.4|12160.4|0
1645686250000|2022-02-24 07:04:10|12175.9|12160.9|12175.3|12160.3|12175.9|12160.9|12174.9|12159.9|0
1645686260000|2022-02-24 07:04:20|12176.4|12161.4|12176.4|12161.4|12176.4|12161.4|12176.4|12161.4|0
1645686270000|2022-02-24 07:04:30|12176.9|12161.9|12175.9|12160.9|12176.9|12161.9|12175.9|12160.9|1
1645686280000|2022-02-24 07:04:40|12175.8|12160.8|12175.8|12160.8|12175.8|12160.8|12175.8|12160.8|0
1645686310000|2022-02-24 07:05:10|12173.9|12158.9|12173.9|12158.9|12173.9|12158.9|12173.9|12158.9|1
1645686330000|2022-02-24 07:05:30|12173.8|12158.8|12173.9|12158.9|12173.9|12158.9|12172.9|12157.9|2
1645686340000|2022-02-24 07:05:40|12174.4|12159.4|12174.4|12159.4|12174.4|12159.4|12174.4|12159.4|0
1645686350000|2022-02-24 07:05:50|12174.9|12159.9|12176.4|12161.4|12176.4|12161.4|12174.9|12159.9|0
1645686360000|2022-02-24 07:06:00|12178.3|12163.3|12181.3|12166.3|12181.3|12166.3|12177.4|12162.4|8
1645686380000|2022-02-24 07:06:20|12182.8|12167.8|12182.3|12167.3|12182.8|12167.8|12182.3|12167.3|1
1645686390000|2022-02-24 07:06:30|12182.8|12167.8|12182.8|12167.8|12182.8|12167.8|12182.8|12167.8|0
1645686400000|2022-02-24 07:06:40|12183.3|12168.3|12183.3|12168.3|12183.3|12168.3|12183.3|12168.3|1
1645686410000|2022-02-24 07:06:50|12183.8|12168.8|12182.3|12167.3|12184.3|12169.3|12182.3|12167.3|4
1645686420000|2022-02-24 07:07:00|12184.7|12169.7|12184.3|12169.3|12184.8|12169.8|12184.3|12169.3|1
1645686430000|2022-02-24 07:07:10|12184.8|12169.8|12178.8|12163.8|12185.3|12170.3|12178.8|12163.8|13
1645686440000|2022-02-24 07:07:20|12181.3|12166.3|12174.8|12159.8|12182.3|12167.3|12174.8|12159.8|6
1645686460000|2022-02-24 07:07:40|12173.8|12158.8|12173.8|12158.8|12173.8|12158.8|12173.8|12158.8|2
1645686490000|2022-02-24 07:08:10|12174.3|12159.3|12174.3|12159.3|12174.3|12159.3|12174.3|12159.3|0
1645686530000|2022-02-24 07:08:50|12175.3|12160.3|12175.8|12160.8|12175.8|12160.8|12175.3|12160.3|0
1645686540000|2022-02-24 07:09:00|12176.3|12161.3|12174.8|12159.8|12176.3|12161.3|12174.8|12159.8|1
1645686570000|2022-02-24 07:09:30|12175|12160|12181.8|12166.8|12181.8|12166.8|12175|12160|5
1645686580000|2022-02-24 07:09:40|12180.8|12165.8|12180.9|12165.9|12182.8|12167.8|12180.8|12165.8|1
1645686590000|2022-02-24 07:09:50|12179.8|12164.8|12178.3|12163.3|12179.8|12164.8|12178.3|12163.3|0
1645686600000|2022-02-24 07:10:00|12180.8|12165.8|12180.8|12165.8|12180.8|12165.8|12180.8|12165.8|0
1645686620000|2022-02-24 07:10:20|12181.3|12166.3|12181.3|12166.3|12181.3|12166.3|12181.3|12166.3|0
1645686630000|2022-02-24 07:10:30|12178.8|12163.8|12178.8|12163.8|12178.8|12163.8|12178.8|12163.8|3
1645686640000|2022-02-24 07:10:40|12177.8|12162.8|12177.8|12162.8|12177.8|12162.8|12177.8|12162.8|0
1645686650000|2022-02-24 07:10:50|12176.3|12161.3|12176.3|12161.3|12176.3|12161.3|12176.3|12161.3|0
1645686680000|2022-02-24 07:11:20|12175.8|12160.8|12176.3|12161.3|12176.3|12161.3|12175.8|12160.8|0
1645686690000|2022-02-24 07:11:30|12176.4|12161.4|12179.3|12164.3|12182.3|12167.3|12176.4|12161.4|24
1645686700000|2022-02-24 07:11:40|12182.8|12167.8|12181.8|12166.8|12182.8|12167.8|12181.8|12166.8|9
1645686710000|2022-02-24 07:11:50|12182.8|12167.8|12182.8|12167.8|12182.8|12167.8|12182.8|12167.8|0
1645686720000|2022-02-24 07:12:00|12184.3|12169.3|12183.3|12168.3|12184.3|12169.3|12182.8|12167.8|5
1645686730000|2022-02-24 07:12:10|12182.8|12167.8|12181.8|12166.8|12183.3|12168.3|12180.8|12165.8|5
1645686740000|2022-02-24 07:12:20|||||||||1
1645686760000|2022-02-24 07:12:40|12181.3|12166.3|12180.8|12165.8|12181.3|12166.3|12180.8|12165.8|0
1645686770000|2022-02-24 07:12:50|12180.3|12165.3|12178.3|12163.3|12180.3|12165.3|12177.9|12162.9|0
1645686780000|2022-02-24 07:13:00|12178.8|12163.8|12178.8|12163.8|12178.8|12163.8|12178.8|12163.8|0
1645686790000|2022-02-24 07:13:10|12174.3|12159.3|12174.3|12159.3|12174.3|12159.3|12173.8|12158.8|4
1645686810000|2022-02-24 07:13:30|12172.4|12157.4|12170.3|12155.3|12172.4|12157.4|12169.9|12154.9|1
1645686830000|2022-02-24 07:13:50|12174.3|12159.3|12174.3|12159.3|12174.3|12159.3|12174.3|12159.3|0
1645686840000|2022-02-24 07:14:00|12175.3|12160.3|12174.8|12159.8|12175.3|12160.3|12174.8|12159.8|0
1645686850000|2022-02-24 07:14:10|12174.9|12159.9|12180.3|12165.3|12180.3|12165.3|12174.9|12159.9|4
1645686920000|2022-02-24 07:15:20|12180.2|12165.2|12175.3|12160.3|12180.2|12165.2|12175.3|12160.3|1
1645686930000|2022-02-24 07:15:30|12175.8|12160.8|12176.3|12161.3|12176.3|12161.3|12175.3|12160.3|0
1645686940000|2022-02-24 07:15:40|12175.3|12160.3|12175.3|12160.3|12175.3|12160.3|12175.3|12160.3|0
1645686950000|2022-02-24 07:15:50|12172.4|12157.4|12171.9|12156.9|12172.4|12157.4|12171.9|12156.9|0
1645686960000|2022-02-24 07:16:00|12171.8|12156.8|12173.8|12158.8|12173.8|12158.8|12171.8|12156.8|0
1645686980000|2022-02-24 07:16:20|12176.8|12161.8|12179.3|12164.3|12179.3|12164.3|12176.8|12161.8|3
1645687020000|2022-02-24 07:17:00|12174.8|12159.8|12174.8|12159.8|12174.8|12159.8|12174.8|12159.8|1
1645687030000|2022-02-24 07:17:10|12173.8|12158.8|12173.8|12158.8|12173.8|12158.8|12173.8|12158.8|0
1645687040000|2022-02-24 07:17:20|12171.3|12156.3|12171.3|12156.3|12171.3|12156.3|12171.3|12156.3|0
1645687050000|2022-02-24 07:17:30|12169.8|12154.8|12169.8|12154.8|12169.8|12154.8|12169.8|12154.8|0
1645687140000|2022-02-24 07:19:00|12170.3|12155.3|12172.8|12157.8|12172.8|12157.8|12170.3|12155.3|0
1645687150000|2022-02-24 07:19:10|12175.8|12160.8|12174.3|12159.3|12175.8|12160.8|12173.8|12158.8|1
1645687160000|2022-02-24 07:19:20|12172.4|12157.4|12172.8|12157.8|12172.8|12157.8|12172.4|12157.4|0
1645687190000|2022-02-24 07:19:50|12173.3|12158.3|12174.3|12159.3|12174.3|12159.3|12173.3|12158.3|0
1645687200000|2022-02-24 07:20:00|12171.3|12156.3|12171.3|12156.3|12171.3|12156.3|12170.8|12155.8|1
1645687210000|2022-02-24 07:20:10|12170.8|12155.8|12169.8|12154.8|12170.8|12155.8|12169.8|12154.8|0
1645687230000|2022-02-24 07:20:30|12170.8|12155.8|12171.8|12156.8|12171.8|12156.8|12170.8|12155.8|0
1645687250000|2022-02-24 07:20:50|12172.8|12157.8|12171.8|12156.8|12172.8|12157.8|12171.8|12156.8|0
1645687260000|2022-02-24 07:21:00|12170.8|12155.8|12170.8|12155.8|12170.8|12155.8|12170.8|12155.8|0
1645687270000|2022-02-24 07:21:10|12168.8|12153.8|12168.8|12153.8|12168.8|12153.8|12168.8|12153.8|0
1645687310000|2022-02-24 07:21:50|12175.3|12160.3|12173.8|12158.8|12175.3|12160.3|12173.8|12158.8|19
1645687320000|2022-02-24 07:22:00|12171.8|12156.8|12182.3|12167.3|12182.3|12167.3|12171.8|12156.8|11
1645687380000|2022-02-24 07:23:00|12183.8|12168.8|12184.2|12169.2|12184.7|12169.7|12183.8|12168.8|7
1645687390000|2022-02-24 07:23:10|||||||||2
1645687400000|2022-02-24 07:23:20|12183.8|12168.8|12183.8|12168.8|12183.8|12168.8|12183.8|12168.8|0
1645687440000|2022-02-24 07:24:00|12183.3|12168.3|12183.8|12168.8|12183.8|12168.8|12183.3|12168.3|3
1645687470000|2022-02-24 07:24:30|12184.3|12169.3|12183.8|12168.8|12185.3|12170.3|12183.8|12168.8|0
1645687480000|2022-02-24 07:24:40|12185.3|12170.3|12184.8|12169.8|12185.3|12170.3|12184.8|12169.8|1
1645687510000|2022-02-24 07:25:10|12187.7|12172.7|12187.7|12172.7|12189.2|12174.2|12187.7|12172.7|9
1645687520000|2022-02-24 07:25:20|12188.7|12173.7|12188.7|12173.7|12188.7|12173.7|12188.7|12173.7|1
1645687550000|2022-02-24 07:25:50|12187.2|12172.2|12186.2|12171.2|12187.2|12172.2|12186.2|12171.2|0
1645687560000|2022-02-24 07:26:00|12185.7|12170.7|12186.2|12171.2|12186.2|12171.2|12185.7|12170.7|0
1645687570000|2022-02-24 07:26:10|12186.7|12171.7|12186.7|12171.7|12186.7|12171.7|12186.7|12171.7|0
1645687580000|2022-02-24 07:26:20|12186.2|12171.2|12187.2|12172.2|12187.2|12172.2|12186.2|12171.2|0
1645687600000|2022-02-24 07:26:40|12187.7|12172.7|12189.7|12174.7|12189.7|12174.7|12187.7|12172.7|7
1645687620000|2022-02-24 07:27:00|12188.2|12173.2|12184.2|12169.2|12188.2|12173.2|12183.2|12168.2|5
1645687640000|2022-02-24 07:27:20|12183.2|12168.2|12187.7|12172.7|12187.7|12172.7|12183.2|12168.2|2
1645687650000|2022-02-24 07:27:30|12188.2|12173.2|12188.2|12173.2|12188.2|12173.2|12188.2|12173.2|0
1645687680000|2022-02-24 07:28:00|12189.6|12174.6|12189.1|12174.1|12189.6|12174.6|12189.1|12174.1|1
1645687700000|2022-02-24 07:28:20|12189.6|12174.6|12187.7|12172.7|12189.6|12174.6|12187.7|12172.7|2
1645687710000|2022-02-24 07:28:30|12188.1|12173.1|12188.6|12173.6|12188.6|12173.6|12187.2|12172.2|0
1645687720000|2022-02-24 07:28:40|12192.1|12177.1|12192.6|12177.6|12192.6|12177.6|12192.1|12177.1|7
1645687730000|2022-02-24 07:28:50|12191.1|12176.1|12185.7|12170.7|12191.1|12176.1|12185.7|12170.7|3
1645687760000|2022-02-24 07:29:20|12185.2|12170.2|12184.2|12169.2|12185.2|12170.2|12183.7|12168.7|0
1645687770000|2022-02-24 07:29:30|12187.1|12172.1|12187.2|12172.2|12187.2|12172.2|12187.1|12172.1|0
1645687800000|2022-02-24 07:30:00|12187.7|12172.7|12188.6|12173.6|12188.6|12173.6|12187.7|12172.7|5
1645687830000|2022-02-24 07:30:30|12193.1|12178.1|12193.1|12178.1|12193.1|12178.1|12193.1|12178.1|12
1645687840000|2022-02-24 07:30:40|12193.6|12178.6|12193.6|12178.6|12193.6|12178.6|12193.6|12178.6|1
1645687870000|2022-02-24 07:31:10|12194.1|12179.1|12194.2|12179.2|12194.2|12179.2|12194.1|12179.1|0
1645687880000|2022-02-24 07:31:20|12193.7|12178.7|12194.1|12179.1|12194.1|12179.1|12193.7|12178.7|0
1645687890000|2022-02-24 07:31:30|12194.2|12179.2|12214.1|12199.1|12214.1|12199.1|12193.7|12178.7|49
1645687900000|2022-02-24 07:31:40|12208.7|12193.7|12208.1|12193.1|12209.6|12194.6|12208.1|12193.1|10
1645687910000|2022-02-24 07:31:50|12208.6|12193.6|12208.6|12193.6|12208.6|12193.6|12208.6|12193.6|0
1645687920000|2022-02-24 07:32:00|12209.1|12194.1|12207.1|12192.1|12209.1|12194.1|12207.1|12192.1|3
1645687930000|2022-02-24 07:32:10|12207.7|12192.7|12207.7|12192.7|12207.7|12192.7|12207.7|12192.7|0
1645687950000|2022-02-24 07:32:30|12207.2|12192.2|12207.1|12192.1|12207.2|12192.2|12207.1|12192.1|0
1645687960000|2022-02-24 07:32:40|12196.2|12181.2|12197.2|12182.2|12197.2|12182.2|12196.2|12181.2|3
1645687970000|2022-02-24 07:32:50|12196.7|12181.7|12196.7|12181.7|12196.7|12181.7|12196.7|12181.7|0
1645687980000|2022-02-24 07:33:00|12197.2|12182.2|12200.2|12185.2|12200.2|12185.2|12196.7|12181.7|21
1645687990000|2022-02-24 07:33:10|12203.1|12188.1|12202.7|12187.7|12203.1|12188.1|12202.7|12187.7|0
1645688010000|2022-02-24 07:33:30|12203.7|12188.7|12203.7|12188.7|12203.7|12188.7|12203.7|12188.7|0
1645688020000|2022-02-24 07:33:40|12202.7|12187.7|12202.7|12187.7|12202.7|12187.7|12202.7|12187.7|0
1645688030000|2022-02-24 07:33:50|12193.2|12178.2|12193.2|12178.2|12193.2|12178.2|12193.2|12178.2|1
1645688040000|2022-02-24 07:34:00|12190.7|12175.7|12201.7|12186.7|12201.7|12186.7|12190.7|12175.7|6
1645688050000|2022-02-24 07:34:10|12202.2|12187.2|12202.7|12187.7|12202.7|12187.7|12202.2|12187.2|0
1645688060000|2022-02-24 07:34:20|12202.6|12187.6|12204.7|12189.7|12204.7|12189.7|12198.2|12183.2|22
1645688110000|2022-02-24 07:35:10|12205.7|12190.7|12205.7|12190.7|12205.7|12190.7|12205.7|12190.7|0
1645688150000|2022-02-24 07:35:50|12212.6|12197.6|12212.6|12197.6|12212.6|12197.6|12212.6|12197.6|4
1645688180000|2022-02-24 07:36:20|12214.1|12199.1|12214.1|12199.1|12214.1|12199.1|12214.1|12199.1|5
1645688190000|2022-02-24 07:36:30|12215|12200|12215|12200|12215|12200|12215|12200|2
1645688200000|2022-02-24 07:36:40|12216|12201|12214|12199|12216|12201|12214|12199|6
1645688210000|2022-02-24 07:36:50|12214.5|12199.5|12214.5|12199.5|12214.5|12199.5|12214.5|12199.5|0
1645688220000|2022-02-24 07:37:00|12214|12199|12212.6|12197.6|12214|12199|12212.6|12197.6|1
1645688270000|2022-02-24 07:37:50|12216|12201|12216|12201|12216|12201|12216|12201|5
1645688280000|2022-02-24 07:38:00|12218|12203|12232.4|12217.4|12234|12219|12218|12203|9
1645688290000|2022-02-24 07:38:10|12232.5|12217.5|12233|12218|12233|12218|12231.5|12216.5|4
1645688300000|2022-02-24 07:38:20|12233.5|12218.5|12230.6|12215.6|12233.5|12218.5|12229|12214|11
1645688310000|2022-02-24 07:38:30|12230.5|12215.5|12230|12215|12230.5|12215.5|12230|12215|0
1645688320000|2022-02-24 07:38:40|12228.6|12213.6|12228.1|12213.1|12228.6|12213.6|12228.1|12213.1|0
1645688330000|2022-02-24 07:38:50|12226.5|12211.5|12226.5|12211.5|12226.5|12211.5|12226.5|12211.5|4
1645688340000|2022-02-24 07:39:00|12226|12211|12231.5|12216.5|12231.5|12216.5|12226|12211|6
1645688350000|2022-02-24 07:39:10|12230.5|12215.5|12233|12218|12233|12218|12230.5|12215.5|4
1645688370000|2022-02-24 07:39:30|||||||||1
1645688380000|2022-02-24 07:39:40|12233.5|12218.5|12238.9|12223.9|12238.9|12223.9|12233.5|12218.5|24
1645688390000|2022-02-24 07:39:50|||||||||1
1645688400000|2022-02-24 07:40:00|12241.3|12226.3|12238.9|12223.9|12241.3|12226.3|12238.4|12223.4|6
1645688420000|2022-02-24 07:40:20|12235.4|12220.4|12235.4|12220.4|12235.4|12220.4|12235.4|12220.4|1
1645688430000|2022-02-24 07:40:30|12236.9|12221.9|12235.4|12220.4|12236.9|12221.9|12235.4|12220.4|4
1645688440000|2022-02-24 07:40:40|12235.9|12220.9|12235.9|12220.9|12235.9|12220.9|12235.9|12220.9|4
1645688450000|2022-02-24 07:40:50|12234.9|12219.9|12235.4|12220.4|12236.9|12221.9|12234.9|12219.9|6
1645688460000|2022-02-24 07:41:00|12234.9|12219.9|12235.5|12220.5|12235.5|12220.5|12234.9|12219.9|0
1645688470000|2022-02-24 07:41:10|12235|12220|12234.5|12219.5|12235|12220|12234|12219|6
1645688480000|2022-02-24 07:41:20|12235.4|12220.4|12235.4|12220.4|12235.4|12220.4|12235.4|12220.4|1
1645688490000|2022-02-24 07:41:30|12234.9|12219.9|12234.5|12219.5|12234.9|12219.9|12234.5|12219.5|4
1645688500000|2022-02-24 07:41:40|12234|12219|12234|12219|12234|12219|12234|12219|4
1645688510000|2022-02-24 07:41:50|12234.5|12219.5|12234.5|12219.5|12234.5|12219.5|12234.5|12219.5|0
1645688520000|2022-02-24 07:42:00|12235|12220|12234|12219|12235|12220|12234|12219|4
1645688540000|2022-02-24 07:42:20|12229.5|12214.5|12220.5|12205.5|12229.5|12214.5|12220.5|12205.5|3
1645688550000|2022-02-24 07:42:30|12220.7|12205.7|12227|12212|12227|12212|12220.7|12205.7|4
1645688560000|2022-02-24 07:42:40|12228.1|12213.1|12228.1|12213.1|12228.1|12213.1|12228.1|12213.1|0
1645688570000|2022-02-24 07:42:50|12236.6|12221.6|12237.6|12222.6|12237.6|12222.6|12236.6|12221.6|10
1645688580000|2022-02-24 07:43:00|12237.5|12222.5|12236.9|12221.9|12237.5|12222.5|12234.5|12219.5|1
1645688590000|2022-02-24 07:43:10|12234.6|12219.6|12234.1|12219.1|12234.6|12219.6|12234.1|12219.1|0
1645688610000|2022-02-24 07:43:30|12239.9|12224.9|12239.9|12224.9|12239.9|12224.9|12239.9|12224.9|3
1645688620000|2022-02-24 07:43:40|12239.4|12224.4|12239.4|12224.4|12239.4|12224.4|12239.4|12224.4|0
1645688630000|2022-02-24 07:43:50|12238.5|12223.5|12238.5|12223.5|12238.5|12223.5|12238.5|12223.5|4
1645688640000|2022-02-24 07:44:00|12243.9|12228.9|12255.9|12240.9|12263.3|12248.3|12243.9|12228.9|41
1645688650000|2022-02-24 07:44:10|12255.4|12240.4|12255.4|12240.4|12255.4|12240.4|12255.4|12240.4|0
1645688670000|2022-02-24 07:44:30|12255.9|12240.9|12255.9|12240.9|12255.9|12240.9|12255.9|12240.9|2
1645688690000|2022-02-24 07:44:50|12255.4|12240.4|12255.4|12240.4|12255.4|12240.4|12255.4|12240.4|0
1645688750000|2022-02-24 07:45:50|12256.4|12241.4|12256.4|12241.4|12256.4|12241.4|12256.4|12241.4|1
1645688760000|2022-02-24 07:46:00|12256.8|12241.8|12256.8|12241.8|12256.8|12241.8|12256.8|12241.8|1
1645688780000|2022-02-24 07:46:20|12256.9|12241.9|12254.9|12239.9|12256.9|12241.9|12254.9|12239.9|1
1645688790000|2022-02-24 07:46:30||12229.9||12229.9||12229.9||12229.9|2
1645688810000|2022-02-24 07:46:50|12248.5|12233.5|12248.5|12233.5|12248.5|12233.5|12248.5|12233.5|0
1645688820000|2022-02-24 07:47:00|12249.4|12234.4|12242|12227|12249.5|12234.5|12242|12227|2
1645688830000|2022-02-24 07:47:10|12242.4|12227.4|12243|12228|12243|12228|12242|12227|0
1645688840000|2022-02-24 07:47:20|12243.9|12228.9|12244|12229|12244|12229|12243.9|12228.9|0
1645688850000|2022-02-24 07:47:30|12243.5|12228.5|12249|12234|12249|12234|12243.5|12228.5|0
1645688860000|2022-02-24 07:47:40|12242.1|12227.1|12241.5|12226.5|12242.1|12227.1|12241.5|12226.5|0
1645688870000|2022-02-24 07:47:50|12244.4|12229.4|12243.5|12228.5|12244.5|12229.5|12243.5|12228.5|1
1645688900000|2022-02-24 07:48:20|12244|12229|12244|12229|12244|12229|12244|12229|0
1645688920000|2022-02-24 07:48:40|12245.9|12230.9|12247.4|12232.4|12247.4|12232.4|12245.9|12230.9|0
1645688950000|2022-02-24 07:49:10|12248.4|12233.4|12248.4|12233.4|12248.4|12233.4|12248.4|12233.4|0
1645689020000|2022-02-24 07:50:20|12248.9|12233.9|12247.9|12232.9|12251.4|12236.4|12245.9|12230.9|1
1645689030000|2022-02-24 07:50:30|12248.9|12233.9|12248.9|12233.9|12248.9|12233.9|12248.9|12233.9|1
1645689050000|2022-02-24 07:50:50|12249.9|12234.9|12249.4|12234.4|12249.9|12234.9|12249.4|12234.4|1
1645689060000|2022-02-24 07:51:00|12250.4|12235.4|12253.4|12238.4|12253.4|12238.4|12250.4|12235.4|2
1645689090000|2022-02-24 07:51:30|12251.4|12236.4|12251.4|12236.4|12251.4|12236.4|12251.4|12236.4|1
1645689100000|2022-02-24 07:51:40|12252.4|12237.4|12251.4|12236.4|12253.9|12238.9|12251.4|12236.4|2
1645689110000|2022-02-24 07:51:50|12251.9|12236.9|12251.9|12236.9|12251.9|12236.9|12251.9|12236.9|0
1645689120000|2022-02-24 07:52:00|12251.8|12236.8|12246.9|12231.9|12251.8|12236.8|12246.5|12231.5|2
1645689130000|2022-02-24 07:52:10|12244.5|12229.5|12246|12231|12247|12232|12244.4|12229.4|2
1645689160000|2022-02-24 07:52:40|12245.5|12230.5|12245.5|12230.5|12245.5|12230.5|12245.5|12230.5|0
1645689170000|2022-02-24 07:52:50|12245|12230|12245|12230|12245|12230|12245|12230|0
1645689180000|2022-02-24 07:53:00|12251.9|12236.9|12251.9|12236.9|12251.9|12236.9|12251.9|12236.9|2
1645689190000|2022-02-24 07:53:10|12252|12237|12252|12237|12252|12237|12252|12237|0
1645689200000|2022-02-24 07:53:20|12252.5|12237.5|12252.5|12237.5|12252.5|12237.5|12252.5|12237.5|1
1645689230000|2022-02-24 07:53:50|12251.5|12236.5|12252.5|12237.5|12252.5|12237.5|12251.5|12236.5|1
1645689280000|2022-02-24 07:54:40|12253|12238|12253|12238|12253|12238|12253|12238|0
1645689290000|2022-02-24 07:54:50|12253.5|12238.5|12253.5|12238.5|12253.5|12238.5|12253.5|12238.5|0
1645689300000|2022-02-24 07:55:00|12254|12239|12254|12239|12254|12239|12254|12239|1
1645689310000|2022-02-24 07:55:10|12255.5|12240.5|12258.5|12243.5|12258.5|12243.5|12255.5|12240.5|3
1645689320000|2022-02-24 07:55:20|12259|12244|12257|12242|12259|12244|12253.5|12238.5|2
1645689340000|2022-02-24 07:55:40|12256.5|12241.5|12255.5|12240.5|12259|12244|12255|12240|4
1645689350000|2022-02-24 07:55:50|12255.4|12240.4|12250.5|12235.5|12255.4|12240.4|12250.5|12235.5|1
1645689360000|2022-02-24 07:56:00|12251|12236|12251|12236|12251|12236|12251|12236|0
1645689370000|2022-02-24 07:56:10|12251.5|12236.5|12255|12240|12255|12240|12251.5|12236.5|4
1645689380000|2022-02-24 07:56:20|12256.5|12241.5|12255.5|12240.5|12256.5|12241.5|12255.5|12240.5|3
1645689390000|2022-02-24 07:56:30|12256|12241|12256|12241|12256|12241|12256|12241|0
1645689400000|2022-02-24 07:56:40|12255.5|12240.5|12255.5|12240.5|12255.5|12240.5|12255.5|12240.5|0
1645689410000|2022-02-24 07:56:50|12256|12241|12256|12241|12256|12241|12256|12241|0
1645689460000|2022-02-24 07:57:40|12255.5|12240.5|12255.5|12240.5|12255.5|12240.5|12255.5|12240.5|0
1645689490000|2022-02-24 07:58:10|12256.9|12241.9|12258.4|12243.4|12259|12244|12255|12240|4
1645689510000|2022-02-24 07:58:30|12258.9|12243.9|12256.5|12241.5|12258.9|12243.9|12255|12240|9
1645689520000|2022-02-24 07:58:40|12257|12242|12257|12242|12257|12242|12257|12242|0
1645689530000|2022-02-24 07:58:50|12257.5|12242.5|12257.5|12242.5|12257.5|12242.5|12257.5|12242.5|0
1645689540000|2022-02-24 07:59:00|12258|12243|12258|12243|12258|12243|12258|12243|0
1645689550000|2022-02-24 07:59:10|12258.5|12243.5|12255.5|12240.5|12258.5|12243.5|12255.5|12240.5|2
1645689580000|2022-02-24 07:59:40|12255.4|12240.4|12253.5|12238.5|12255.4|12240.4|12253.5|12238.5|2
1645689590000|2022-02-24 07:59:50|12254|12239|12257.5|12242.5|12257.5|12242.5|12254|12239|4
1645689620000|2022-02-24 08:00:20|12257|12242|12257|12242|12257|12242|12255.5|12240.5|1
1645689660000|2022-02-24 08:01:00|12257.5|12242.5|12256|12241|12259.9|12244.9|12256|12241|3
1645689670000|2022-02-24 08:01:10|12256.4|12241.4|12258.4|12243.4|12259.9|12244.9|12255.9|12240.9|1
1645689680000|2022-02-24 08:01:20|12258.9|12243.9|12258.4|12243.4|12259.9|12244.9|12257.9|12242.9|2
1645689690000|2022-02-24 08:01:30|12258.9|12243.9|12258.9|12243.9|12258.9|12243.9|12258.9|12243.9|0
1645689700000|2022-02-24 08:01:40|12259|12244|12266.3|12251.3|12266.3|12251.3|12259|12244|9
1645689710000|2022-02-24 08:01:50|12266.8|12251.8|12274.7|12259.7|12274.7|12259.7|12264.8|12249.8|24
1645689720000|2022-02-24 08:02:00|12275.2|12260.2|12286.2|12271.2|12286.7|12271.7|12275.2|12260.2|4
1645689730000|2022-02-24 08:02:10|12286.7|12271.7|12288.7|12273.7|12291.7|12276.7|12286.7|12271.7|9
1645689740000|2022-02-24 08:02:20|12289.2|12274.2|12289.2|12274.2|12289.2|12274.2|12289.2|12274.2|3
1645689750000|2022-02-24 08:02:30|12288.7|12273.7|12276.7|12261.7|12292.2|12277.2|12275.7|12254.7|8
1645689760000|2022-02-24 08:02:40|12277.2|12262.2|12276.7|12261.7|12277.2|12262.2|12275.7|12260.7|1
1645689770000|2022-02-24 08:02:50|12279.7|12264.7|12283.7|12268.7|12284.7|12269.7|12279.7|12264.7|1
1645689780000|2022-02-24 08:03:00|12284.2|12269.2|12286.7|12271.7|12286.7|12271.7|12280.7|12265.7|7
1645689790000|2022-02-24 08:03:10|12288.2|12273.2|12289.2|12274.2|12289.7|12274.7|12288.2|12273.2|0
1645689800000|2022-02-24 08:03:20|12289.7|12274.7|12281.2|12266.2|12289.7|12274.7|12281.2|12266.2|3
1645689810000|2022-02-24 08:03:30|12282.7|12267.7|12282.7|12267.7|12282.7|12267.7|12282.7|12267.7|0
1645689820000|2022-02-24 08:03:40|12280.7|12265.7|12280.7|12265.7|12280.7|12265.7|12280.7|12265.7|0
1645689860000|2022-02-24 08:04:20|12280.2|12265.2|12289.7|12274.7|12290.2|12275.2|12280.2|12265.2|10
1645689870000|2022-02-24 08:04:30|12291.6|12276.6|12282.3|12267.3|12292.2|12277.2|12282.3|12267.3|9
1645689880000|2022-02-24 08:04:40|12282.7|12267.7|12282.7|12267.7|12282.7|12267.7|12282.7|12267.7|0
1645689900000|2022-02-24 08:05:00|12281.2|12266.2|12281.2|12266.2|12281.2|12266.2|12281.2|12266.2|0
1645689930000|2022-02-24 08:05:30|12283.2|12268.2|12291.7|12276.7|12291.7|12276.7|12283.2|12268.2|1
1645689940000|2022-02-24 08:05:40|12291.6|12276.6|12286.7|12271.7|12292.2|12277.2|12284.7|12269.7|9
1645689950000|2022-02-24 08:05:50|12286.2|12271.2|12286.2|12271.2|12286.2|12271.2|12286.2|12271.2|0
1645689970000|2022-02-24 08:06:10|12288.1|12273.1|12289.2|12274.2|12289.2|12274.2|12287.7|12272.7|2
1645689990000|2022-02-24 08:06:30|12288.2|12273.2|12288.2|12273.2|12294.1|12279.1|12288.2|12273.2|4
1645690000000|2022-02-24 08:06:40|12290.1|12275.1|12290.1|12275.1|12294.1|12279.1|12289.6|12274.6|3
1645690010000|2022-02-24 08:06:50|12291.1|12276.1|12290.1|12275.1|12294.1|12279.1|12289.6|12274.6|3
1645690030000|2022-02-24 08:07:10|12289.7|12274.7|12289.7|12274.7|12289.7|12274.7|12289.7|12274.7|0
1645690040000|2022-02-24 08:07:20|12289.6|12274.6|12278.7|12263.7|12289.6|12274.6|12275.3|12260.3|2
1645690060000|2022-02-24 08:07:40|12277.2|12262.2|12277.2|12262.2|12277.2|12262.2|12277.2|12262.2|0
1645690070000|2022-02-24 08:07:50|12274.7|12259.7|12275.2|12260.2|12276.7|12261.7|12274.7|12259.7|0
1645690080000|2022-02-24 08:08:00|12276.2|12261.2|12276.2|12261.2|12276.2|12261.2|12276.2|12261.2|0
1645690090000|2022-02-24 08:08:10|12278.2|12263.2|12277.7|12262.7|12278.2|12263.2|12277.7|12262.7|2
1645690100000|2022-02-24 08:08:20|12285.7|12270.7|12285.7|12270.7|12286.2|12271.2|12285.7|12270.7|2
1645690110000|2022-02-24 08:08:30|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|4
1645690120000|2022-02-24 08:08:40|12288.2|12273.2|12286.2|12271.2|12288.2|12273.2|12286.2|12271.2|2
1645690140000|2022-02-24 08:09:00|12280.2|12265.2|12280.7|12265.7|12280.7|12265.7|12278.3|12263.3|0
1645690150000|2022-02-24 08:09:10|12284.7|12269.7|12284.7|12269.7|12284.7|12269.7|12284.7|12269.7|2
1645690180000|2022-02-24 08:09:40|12281.7|12266.7|12284.7|12269.7|12285.2|12270.2|12279.2|12264.2|6
1645690200000|2022-02-24 08:10:00|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|1
1645690210000|2022-02-24 08:10:10|12285.7|12270.7|12285.7|12270.7|12286.2|12271.2|12285.7|12270.7|0
1645690230000|2022-02-24 08:10:30|12286.7|12271.7|12286.7|12271.7|12287.2|12272.2|12286.7|12271.7|4
1645690250000|2022-02-24 08:10:50|12287.2|12272.2|12287.2|12272.2|12287.2|12272.2|12287.2|12272.2|0
1645690260000|2022-02-24 08:11:00|12287.7|12272.7|12287.7|12272.7|12287.7|12272.7|12287.7|12272.7|0
1645690290000|2022-02-24 08:11:30|12283.7|12268.7|12283.2|12268.2|12283.7|12268.7|12283.2|12268.2|1
1645690340000|2022-02-24 08:12:20|12283.7|12268.7|12283.7|12268.7|12283.7|12268.7|12283.7|12268.7|0
1645690350000|2022-02-24 08:12:30|12284.2|12269.2|12284.2|12269.2|12284.2|12269.2|12284.2|12269.2|0
1645690360000|2022-02-24 08:12:40|12284.7|12269.7|12284.2|12269.2|12284.7|12269.7|12284.2|12269.2|1
1645690370000|2022-02-24 08:12:50|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|12285.2|12270.2|0
1645690380000|2022-02-24 08:13:00|12285.7|12270.7|12285.7|12270.7|12285.7|12270.7|12285.7|12270.7|0
1645690400000|2022-02-24 08:13:20|12286.2|12271.2|12286.2|12271.2|12286.2|12271.2|12286.2|12271.2|0
1645690410000|2022-02-24 08:13:30|12286.7|12271.7|12286.7|12271.7|12286.7|12271.7|12286.7|12271.7|0
1645690420000|2022-02-24 08:13:40|12287.2|12272.2|12287.2|12272.2|12287.2|12272.2|12287.2|12272.2|0
1645690440000|2022-02-24 08:14:00|12287.7|12272.7|12285.7|12270.7|12287.7|12272.7|12285.7|12270.7|2
1645690450000|2022-02-24 08:14:10|12282.2|12267.2|12284.7|12269.7|12284.7|12269.7|12282.2|12267.2|1
1645690460000|2022-02-24 08:14:20|12284.2|12269.2|12284.2|12269.2|12284.2|12269.2|12284.2|12269.2|0
1645690470000|2022-02-24 08:14:30|12284.7|12269.7|12284.7|12269.7|12284.7|12269.7|12284.7|12269.7|0
1645690500000|2022-02-24 08:15:00|12284.5|12269.5|12278.2|12263.2|12284.5|12269.5|12278.2|12263.2|2
1645690510000|2022-02-24 08:15:10|12277.7|12262.7|12277.7|12262.7|12277.7|12262.7|12277.7|12262.7|0
1645690550000|2022-02-24 08:15:50|12279.2|12264.2|12278.7|12263.7|12279.2|12264.2|12278.7|12263.7|0
1645690560000|2022-02-24 08:16:00|12280.3|12265.3|12279.7|12264.7|12280.3|12265.3|12279.7|12264.7|2
1645690570000|2022-02-24 08:16:10|12279.2|12264.2|12279.2|12264.2|12279.2|12264.2|12279.2|12264.2|0
1645690590000|2022-02-24 08:16:30|12279.7|12264.7|12279.7|12264.7|12279.7|12264.7|12279.2|12264.2|0
1645690600000|2022-02-24 08:16:40|12279.2|12264.2|12280.2|12265.2|12280.2|12265.2|12279.2|12264.2|0
1645690630000|2022-02-24 08:17:10|12280.3|12265.3|12286.7|12271.7|12286.7|12271.7|12280.3|12265.3|4
1645690650000|2022-02-24 08:17:30|12283.2|12268.2|12283.2|12268.2|12283.2|12268.2|12283.2|12268.2|2
1645690660000|2022-02-24 08:17:40|12286.2|12271.2|12286.7|12271.7|12286.7|12271.7|12286.2|12271.2|1
1645690670000|2022-02-24 08:17:50|12290.2|12275.2|12290.2|12275.2|12290.2|12275.2|12290.2|12275.2|2
1645690680000|2022-02-24 08:18:00|12293.2|12278.2|12292.7|12277.7|12293.2|12278.2|12292.2|12277.2|12
1645690690000|2022-02-24 08:18:10|12293.7|12278.7|12292.7|12277.7|12293.7|12278.7|12292.7|12277.7|0
1645690700000|2022-02-24 08:18:20|12294.2|12279.2|12292.2|12277.2|12294.2|12279.2|12292.2|12277.2|5
1645690720000|2022-02-24 08:18:40|||||||||1
1645690730000|2022-02-24 08:18:50|||||||||8
1645690740000|2022-02-24 08:19:00|12294.1|12279.1|12293.1|12278.1|12294.1|12279.1|12293.1|12278.1|3
1645690760000|2022-02-24 08:19:20|12293.6|12278.6|12293.6|12278.6|12293.6|12278.6|12293.6|12278.6|0
1645690800000|2022-02-24 08:20:00|12294.1|12279.1|12293.6|12278.6|12294.1|12279.1|12293.6|12278.6|0
1645690810000|2022-02-24 08:20:10|12293.1|12278.1|12293.1|12278.1|12293.1|12278.1|12293.1|12278.1|0
1645690820000|2022-02-24 08:20:20|12293.6|12278.6|12293.6|12278.6|12293.6|12278.6|12293.6|12278.6|3
1645690860000|2022-02-24 08:21:00|12291.1|12276.1|12292.6|12277.6|12292.6|12277.6|12291.1|12276.1|0
1645690870000|2022-02-24 08:21:10|12293.1|12278.1|12293.1|12278.1|12293.1|12278.1|12293.1|12278.1|0
1645690890000|2022-02-24 08:21:30|12293.6|12278.6|12293.6|12278.6|12293.6|12278.6|12293.6|12278.6|0
1645690900000|2022-02-24 08:21:40|12294.6|12279.6|12295.1|12280.1|12296.1|12281.1|12294.6|12279.6|3
1645690910000|2022-02-24 08:21:50|12296.1|12281.1|12303.6|12288.6|12303.6|12288.6|12296.1|12281.1|18
1645690920000|2022-02-24 08:22:00|12305.6|12290.6|12326.5|12311.5|12326.9|12311.9|12305.6|12290.6|64
1645690930000|2022-02-24 08:22:10|12326|12311|12326.5|12311.5|12326.5|12311.5|12326|12311|1
1645690940000|2022-02-24 08:22:20|12326|12311|12322|12307|12326|12311|12322|12307|14
1645690950000|2022-02-24 08:22:30|12323.5|12308.5|12314.5|12299.5|12323.5|12308.5|12314.5|12299.5|1
1645690960000|2022-02-24 08:22:40|12315.5|12300.5|12318.4|12303.4|12318.4|12303.4|12315.5|12300.5|39
1645690970000|2022-02-24 08:22:50|12318.9|12303.9|12319.4|12304.4|12319.4|12304.4|12318.9|12303.9|10
1645690980000|2022-02-24 08:23:00|12320.9|12305.9|12322.4|12307.4|12322.4|12307.4|12320.9|12305.9|5
1645690990000|2022-02-24 08:23:10|12320.5|12305.5|12321.4|12306.4|12321.4|12306.4|12319.5|12304.5|5
1645691000000|2022-02-24 08:23:20|12320.9|12305.9|12321.4|12306.4|12321.4|12306.4|12320.9|12305.9|0
1645691010000|2022-02-24 08:23:30|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|12320.9|12305.9|0
1645691020000|2022-02-24 08:23:40|12321.4|12306.4|12322.4|12307.4|12322.4|12307.4|12321.4|12306.4|0
1645691030000|2022-02-24 08:23:50|12321.4|12306.4|12322.4|12307.4|12322.4|12307.4|12321.4|12306.4|0
1645691040000|2022-02-24 08:24:00|12321.4|12306.4|12322|12307|12322|12307|12320.9|12305.9|2
1645691070000|2022-02-24 08:24:30|12321.9|12306.9|12321.9|12306.9|12321.9|12306.9|12321.9|12306.9|0
1645691080000|2022-02-24 08:24:40|12322|12307|12322|12307|12322|12307|12322|12307|0
1645691100000|2022-02-24 08:25:00|12321|12306|12322|12307|12322|12307|12321|12306|1
1645691120000|2022-02-24 08:25:20|12321.5|12306.5|12323.5|12308.5|12323.5|12308.5|12321.5|12306.5|7
1645691140000|2022-02-24 08:25:40|12322.5|12307.5|12322.5|12307.5|12322.5|12307.5|12322.5|12307.5|0
1645691160000|2022-02-24 08:26:00|12321.5|12306.5|12322|12307|12322|12307|12320.5|12305.5|2
1645691180000|2022-02-24 08:26:20|12322.5|12307.5|12323|12308|12323.5|12308.5|12322.5|12307.5|0
1645691190000|2022-02-24 08:26:30|12323.5|12308.5|12324.5|12309.5|12324.5|12309.5|12323.5|12308.5|3
1645691210000|2022-02-24 08:26:50|12325.5|12310.5|12325|12310|12325.5|12310.5|12325|12310|1
1645691220000|2022-02-24 08:27:00|12325.9|12310.9|12332.4|12317.4|12332.4|12317.4|12325.9|12310.9|6
1645691230000|2022-02-24 08:27:10|12333.4|12318.4|12334.9|12319.9|12335.4|12320.4|12333.4|12318.4|4
1645691250000|2022-02-24 08:27:30|12335.9|12320.9|12338.4|12323.4|12338.4|12323.4|12335.9|12320.9|6
1645691260000|2022-02-24 08:27:40|12344.3|12329.3|12351.8|12336.8|12352.8|12337.8|12344.3|12329.3|29
1645691270000|2022-02-24 08:27:50|12352.3|12337.3|12351.2|12336.2|12352.8|12337.8|12351.2|12336.2|2
1645691280000|2022-02-24 08:28:00|12351.7|12336.7|12353.7|12338.7|12355.6|12340.6|12351.7|12336.7|22
1645691290000|2022-02-24 08:28:10|12354.2|12339.2|12352.7|12337.7|12354.2|12339.2|12352.7|12337.7|1
1645691300000|2022-02-24 08:28:20|12351.7|12336.7|12351.7|12336.7|12351.7|12336.7|12351.7|12336.7|3
1645691310000|2022-02-24 08:28:30|12347.2|12332.2|12338.3|12323.3|12347.2|12332.2|12338.3|12323.3|2
1645691320000|2022-02-24 08:28:40|12335.9|12320.9|12334.8|12319.8|12335.9|12320.9|12333.3|12318.3|4
1645691330000|2022-02-24 08:28:50|12329.8|12314.8|12329.8|12314.8|12329.8|12314.8|12329.8|12314.8|0
1645691340000|2022-02-24 08:29:00|12328.8|12313.8|12329.8|12314.8|12329.8|12314.8|12328.8|12313.8|1
1645691350000|2022-02-24 08:29:10|12326.8|12311.8|12326.8|12311.8|12326.8|12311.8|12326.8|12311.8|1
1645691360000|2022-02-24 08:29:20|12328.7|12313.7|12330.7|12315.7|12330.7|12315.7|12328.7|12313.7|0
1645691370000|2022-02-24 08:29:30|12326.2|12311.2|12324.2|12309.2|12326.2|12311.2|12324.2|12309.2|5
1645691380000|2022-02-24 08:29:40|12326.2|12311.2|12324.7|12309.7|12326.2|12311.2|12324.7|12309.7|2
1645691390000|2022-02-24 08:29:50|12322.8|12307.8|12321.3|12306.3|12322.8|12307.8|12320.8|12305.8|0
1645691400000|2022-02-24 08:30:00|12323.2|12308.2|12321.8|12306.8|12323.3|12308.3|12321.8|12306.8|2
1645691410000|2022-02-24 08:30:10|12323.3|12308.3|12323.3|12308.3|12323.3|12308.3|12323.3|12308.3|7
1645691430000|2022-02-24 08:30:30|12321.8|12306.8|12321.8|12306.8|12321.8|12306.8|12321.8|12306.8|0
1645691440000|2022-02-24 08:30:40|12322.8|12307.8|12321.8|12306.8|12322.8|12307.8|12321.8|12306.8|5
1645691450000|2022-02-24 08:30:50|12321.3|12306.3|12322.8|12307.8|12322.8|12307.8|12320.8|12305.8|1
1645691460000|2022-02-24 08:31:00|12325.7|12310.7|12325.9|12310.9|12327.4|12312.4|12324.8|12309.8|9
1645691520000|2022-02-24 08:32:00|12327.4|12312.4|12327.4|12312.4|12327.4|12312.4|12327.4|12312.4|1
1645691530000|2022-02-24 08:32:10|12328.4|12313.4|12328.4|12313.4|12328.4|12313.4|12328.4|12313.4|0
1645691540000|2022-02-24 08:32:20|12330.4|12315.4|12330.4|12315.4|12330.4|12315.4|12330.4|12315.4|0
1645691560000|2022-02-24 08:32:40|12335.3|12320.3|12335.3|12320.3|12335.3|12320.3|12335.3|12320.3|1
1645691580000|2022-02-24 08:33:00|12337.3|12322.3|12340.3|12325.3|12340.3|12325.3|12337.3|12322.3|5
1645691590000|2022-02-24 08:33:10|12341.3|12326.3|12344.8|12329.8|12344.8|12329.8|12341.3|12326.3|2
1645691600000|2022-02-24 08:33:20|12346.8|12331.8|12346.2|12331.2|12347.2|12332.2|12345.7|12330.7|1
1645691610000|2022-02-24 08:33:30|12347.7|12332.7|12347.7|12332.7|12347.7|12332.7|12347.7|12332.7|1
1645691620000|2022-02-24 08:33:40|12351.7|12336.7|12351.7|12336.7|12351.7|12336.7|12351.7|12336.7|1
1645691630000|2022-02-24 08:33:50|12352.2|12337.2|12353.6|12338.6|12353.6|12338.6|12352.2|12337.2|0
1645691640000|2022-02-24 08:34:00|12354.6|12339.6|12356.6|12341.6|12356.6|12341.6|12354.6|12339.6|2
1645691650000|2022-02-24 08:34:10|12356.1|12341.1|12354.2|12339.2|12356.6|12341.6|12354.2|12339.2|2
1645691660000|2022-02-24 08:34:20|12354.7|12339.7|12352.7|12337.7|12354.7|12339.7|12352.7|12337.7|17
1645691670000|2022-02-24 08:34:30|12353.2|12338.2|12353.6|12338.6|12355.1|12340.1|12352.7|12337.7|2
1645691680000|2022-02-24 08:34:40|12355.6|12340.6|12355.6|12340.6|12355.6|12340.6|12355.6|12340.6|0
1645691690000|2022-02-24 08:34:50|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|12356.1|12341.1|0
1645691700000|2022-02-24 08:35:00|12356.6|12341.6|12356.6|12341.6|12357.1|12342.1|12356.6|12341.6|4
1645691740000|2022-02-24 08:35:40|12354.1|12339.1|12338.6|12323.6|12354.1|12339.1|12337.7|12322.7|5
1645691760000|2022-02-24 08:36:00|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|12338.7|12323.7|0
1645691780000|2022-02-24 08:36:20|12338.2|12323.2|12337.2|12322.2|12338.2|12323.2|12337.2|12322.2|0
1645691790000|2022-02-24 08:36:30|12337.7|12322.7|12328.7|12313.7|12337.7|12322.7|12321.7|12306.7|3
1645691800000|2022-02-24 08:36:40|12327.2|12312.2|12327.2|12312.2|12327.2|12312.2|12327.2|12312.2|0
1645691830000|2022-02-24 08:37:10|12338.1|12313.1|12339.7|12314.7|12339.7|12314.7|12338.1|12313.1|7
1645691850000|2022-02-24 08:37:30|12338.7|12313.7|12338.7|12313.7|12338.7|12313.7|12338.7|12313.7|0
1645691860000|2022-02-24 08:37:40|12332.7|12317.7|12338.2|12323.2|12338.2|12323.2|12332.7|12317.7|9
1645692000000|2022-02-24 08:40:00|12338.1|12323.1|12338.1|12323.1|12338.1|12323.1|12338.1|12323.1|0
1645692060000|2022-02-24 08:41:00|12334.7|12319.7|12334.7|12319.7|12334.7|12319.7|12334.7|12319.7|1
1645692070000|2022-02-24 08:41:10|12333.7|12318.7|12333.7|12318.7|12333.7|12318.7|12333.7|12318.7|1
1645692080000|2022-02-24 08:41:20|12328.3|12313.3|12324.3|12309.3|12328.3|12313.3|12324.3|12309.3|2
1645692090000|2022-02-24 08:41:30|12322.3|12307.3|12321.8|12306.8|12323.3|12308.3|12321.8|12306.8|0
1645692110000|2022-02-24 08:41:50|12323.2|12308.2|12323.2|12308.2|12323.2|12308.2|12323.2|12308.2|3
1645692120000|2022-02-24 08:42:00|12323.3|12308.3|12323.3|12308.3|12323.3|12308.3|12323.3|12308.3|0
1645692130000|2022-02-24 08:42:10|12324.3|12309.3|12324.3|12309.3|12324.3|12309.3|12324.3|12309.3|6
1645692160000|2022-02-24 08:42:40|12324.8|12309.8|12324.3|12309.3|12324.8|12309.8|12324.3|12309.3|1
1645692220000|2022-02-24 08:43:40|12323.3|12308.3|12322.8|12307.8|12323.8|12308.8|12322.8|12307.8|0
1645692250000|2022-02-24 08:44:10|12322.3|12307.3|12322.3|12307.3|12322.3|12307.3|12322.3|12307.3|0
1645692300000|2022-02-24 08:45:00|12324.8|12309.8|12324.8|12309.8|12324.8|12309.8|12324.8|12309.8|0
1645692310000|2022-02-24 08:45:10|12323.3|12308.3|12323.3|12308.3|12323.3|12308.3|12323.3|12308.3|0
1645692330000|2022-02-24 08:45:30|12325.3|12310.3|12324.3|12309.3|12325.3|12310.3|12324.3|12309.3|0
1645692340000|2022-02-24 08:45:40|12311.9|12296.9|12307.9|12292.9|12314.8|12299.8|12307.9|12292.9|26
1645692350000|2022-02-24 08:45:50|12308.8|12293.8|12312.8|12297.8|12312.8|12297.8|12308.8|12293.8|1
1645692420000|2022-02-24 08:47:00|12306.5|12291.5|12306.3|12291.3|12306.5|12291.5|12306.3|12291.3|0
1645692490000|2022-02-24 08:48:10|12304.3|12289.3|12304.8|12289.8|12304.8|12289.8|12304.3|12289.3|6
1645692510000|2022-02-24 08:48:30|12306.3|12291.3|12306.3|12291.3|12306.3|12291.3|12306.3|12291.3|0
1645692540000|2022-02-24 08:49:00|12307.3|12292.3|12309.3|12294.3|12309.3|12294.3|12307.3|12292.3|1
1645692550000|2022-02-24 08:49:10|12309.4|12294.4|12311.3|12296.3|12311.3|12296.3|12309.4|12294.4|1
1645692570000|2022-02-24 08:49:30|12314.3|12299.3|12314.3|12299.3|12314.3|12299.3|12314.3|12299.3|0
1645692580000|2022-02-24 08:49:40|||||||||2
1645692600000|2022-02-24 08:50:00|12315.3|12300.3|12318.3|12303.3|12318.3|12303.3|12315.3|12300.3|1
1645692630000|2022-02-24 08:50:30|12316.3|12301.3|12313.3|12298.3|12316.3|12301.3|12313.3|12298.3|7
1645692640000|2022-02-24 08:50:40|12311.4|12296.4|12311.3|12296.3|12311.4|12296.4|12311.3|12296.3|0
1645692660000|2022-02-24 08:51:00|12303.3|12288.3|12303.3|12288.3|12303.3|12288.3|12303.3|12288.3|1
1645692670000|2022-02-24 08:51:10|12302.8|12287.8|12302.8|12287.8|12302.8|12287.8|12302.8|12287.8|0
1645692710000|2022-02-24 08:51:50|||||||||1
1645692720000|2022-02-24 08:52:00|12303.3|12288.3|12303.3|12288.3|12303.3|12288.3|12303.3|12288.3|0
1645692730000|2022-02-24 08:52:10|12304.3|12289.3|12304.8|12289.8|12304.8|12289.8|12304.3|12289.3|0
1645692760000|2022-02-24 08:52:40|12305.8|12290.8|12307.8|12292.8|12307.8|12292.8|12305.8|12290.8|1
1645692770000|2022-02-24 08:52:50|12303.3|12288.3|12302.8|12287.8|12303.3|12288.3|12302.8|12287.8|0
1645692780000|2022-02-24 08:53:00|12306.3|12291.3|12306.3|12291.3|12306.3|12291.3|12306.3|12291.3|0
1645692830000|2022-02-24 08:53:50|12306.8|12291.8|12306.8|12291.8|12306.8|12291.8|12306.8|12291.8|0
1645692840000|2022-02-24 08:54:00|12306.9|12291.9|12307.4|12292.4|12307.4|12292.4|12306.9|12291.9|5
1645692880000|2022-02-24 08:54:40|12306.9|12291.9|12307.4|12292.4|12307.4|12292.4|12306.9|12291.9|1
1645692890000|2022-02-24 08:54:50|12306.8|12291.8|12302.8|12287.8|12306.8|12291.8|12302.8|12287.8|4
1645692910000|2022-02-24 08:55:10|12300.9|12285.9|12301.4|12286.4|12301.4|12286.4|12300.9|12285.9|1
1645692920000|2022-02-24 08:55:20|12300.9|12285.9|12300.9|12285.9|12300.9|12285.9|12300.9|12285.9|1
1645692930000|2022-02-24 08:55:30|12300.4|12285.4|12301.8|12286.8|12301.8|12286.8|12300.4|12285.4|0
1645692950000|2022-02-24 08:55:50|12303.3|12288.3|12303.3|12288.3|12303.3|12288.3|12303.3|12288.3|0
1645692970000|2022-02-24 08:56:10|12302.9|12287.9|12304.4|12289.4|12304.4|12289.4|12302.9|12287.9|5
1645692980000|2022-02-24 08:56:20|12304.8|12289.8|12304.9|12289.9|12304.9|12289.9|12304.8|12289.8|0
1645692990000|2022-02-24 08:56:30|12304.4|12289.4|12304.8|12289.8|12304.8|12289.8|12304.4|12289.4|0
1645693000000|2022-02-24 08:56:40|12304.9|12289.9|12305.8|12290.8|12305.8|12290.8|12304.9|12289.9|0
1645693020000|2022-02-24 08:57:00|12306.8|12291.8|12310.8|12295.8|12310.8|12295.8|12306.8|12291.8|1
1645693030000|2022-02-24 08:57:10|12309.3|12294.3|12312.8|12297.8|12312.9|12297.9|12307.3|12292.3|7
1645693040000|2022-02-24 08:57:20|12314.3|12299.3|12313.4|12298.4|12314.3|12299.3|12313.4|12298.4|0
1645693070000|2022-02-24 08:57:50|12312.8|12297.8|12312.8|12297.8|12312.8|12297.8|12312.8|12297.8|1
1645693080000|2022-02-24 08:58:00|12313.3|12298.3|12315.3|12300.3|12315.3|12300.3|12313.3|12298.3|2
1645693090000|2022-02-24 08:58:10|12313.9|12298.9|12313.9|12298.9|12315.8|12300.8|12313.3|12298.3|2
1645693100000|2022-02-24 08:58:20|12315.3|12300.3|12316.3|12301.3|12316.3|12301.3|12315.3|12300.3|1
1645693110000|2022-02-24 08:58:30|12316.5|12301.5|12323.9|12308.9|12326.3|12311.3|12316.5|12301.5|12
1645693120000|2022-02-24 08:58:40|12327.8|12312.8|12327.8|12312.8|12327.8|12312.8|12327.8|12312.8|0
1645693140000|2022-02-24 08:59:00|12331.3|12316.3|12331.3|12316.3|12331.3|12316.3|12331.3|12316.3|1
1645693150000|2022-02-24 08:59:10|12333.2|12318.2|12333.8|12318.8|12333.8|12318.8|12333.2|12318.2|0
1645693160000|2022-02-24 08:59:20|12331.3|12316.3|12333.7|12318.7|12334.3|12319.3|12331.3|12316.3|1
1645693170000|2022-02-24 08:59:30|12334.2|12319.2|12333.7|12318.7|12334.2|12319.2|12333.7|12318.7|2
1645693210000|2022-02-24 09:00:10|12334.7|12319.7|12337.2|12322.2|12337.2|12322.2|12334.7|12319.7|0
1645693220000|2022-02-24 09:00:20|12338.7|12323.7|12340.2|12325.2|12340.2|12325.2|12338.7|12323.7|12
1645693240000|2022-02-24 09:00:40|12341.2|12326.2|12342.7|12327.7|12342.7|12327.7|12341.2|12326.2|4
1645693260000|2022-02-24 09:01:00|12342.2|12327.2|12342.2|12327.2|12342.7|12327.7|12342.2|12327.2|2
1645693270000|2022-02-24 09:01:10|12341.7|12326.7|12342.2|12327.2|12342.2|12327.2|12341.7|12326.7|0
1645693300000|2022-02-24 09:01:40|||||||||2
1645693320000|2022-02-24 09:02:00|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|12342.7|12327.7|2
1645693330000|2022-02-24 09:02:10|12342.2|12327.2|12342.7|12327.7|12342.7|12327.7|12342.2|12327.2|0
1645693350000|2022-02-24 09:02:30|12343.7|12328.7|12344.2|12329.2|12344.7|12329.7|12343.7|12328.7|0
1645693360000|2022-02-24 09:02:40|12344.7|12329.7|12347.2|12332.2|12347.2|12332.2|12344.7|12329.7|4
1645693380000|2022-02-24 09:03:00|12347.7|12332.7|12349.6|12334.6|12349.6|12334.6|12347.7|12332.7|3
1645693410000|2022-02-24 09:03:30|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|1
1645693420000|2022-02-24 09:03:40|12350.1|12335.1|12350.6|12335.6|12350.6|12335.6|12350.1|12335.1|4
1645693440000|2022-02-24 09:04:00|12351.6|12336.6|12351.1|12336.1|12351.6|12336.6|12351.1|12336.1|3
1645693460000|2022-02-24 09:04:20|12350.6|12335.6|12351.6|12336.6|12351.6|12336.6|12350.6|12335.6|0
1645693480000|2022-02-24 09:04:40|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|12350.6|12335.6|0
1645693490000|2022-02-24 09:04:50|12344.7|12329.7|12344.6|12329.6|12344.7|12329.7|12344.6|12329.6|6
1645693500000|2022-02-24 09:05:00|12347.5|12332.5|12348.6|12333.6|12348.6|12333.6|12347.1|12332.1|1
1645693510000|2022-02-24 09:05:10|12349.1|12334.1|12349.1|12334.1|12350.1|12335.1|12348.6|12333.6|0
1645693520000|2022-02-24 09:05:20|12348.6|12333.6|12350.6|12335.6|12350.6|12335.6|12348.6|12333.6|0
1645693530000|2022-02-24 09:05:30|12351.1|12336.1|12352.1|12337.1|12352.1|12337.1|12351.1|12336.1|0
1645693540000|2022-02-24 09:05:40|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|12352.6|12337.6|0
1645693560000|2022-02-24 09:06:00|12353.6|12338.6|12353.1|12338.1|12353.6|12338.6|12353.1|12338.1|1
1645693570000|2022-02-24 09:06:10|12357.5|12342.5|12365.4|12350.4|12365.4|12350.4|12357.5|12342.5|12
1645693580000|2022-02-24 09:06:20|12364.9|12349.9|12365.4|12350.4|12365.4|12350.4|12364.9|12349.9|1
1645693590000|2022-02-24 09:06:30|12363.5|12348.5|12363.5|12348.5|12364|12349|12363.5|12348.5|5
1645693600000|2022-02-24 09:06:40|12362|12347|12362.5|12347.5|12362.5|12347.5|12362|12347|2
1645693610000|2022-02-24 09:06:50|12363.5|12348.5|12363.5|12348.5|12363.5|12348.5|12363.5|12348.5|0
1645693620000|2022-02-24 09:07:00|12364.5|12349.5|12365.9|12350.9|12365.9|12350.9|12364.5|12349.5|9
1645693630000|2022-02-24 09:07:10|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|1
1645693640000|2022-02-24 09:07:20|12366.9|12351.9|12364.9|12349.9|12366.9|12351.9|12364.9|12349.9|5
1645693660000|2022-02-24 09:07:40|||||||||1
1645693680000|2022-02-24 09:08:00|12365|12350|12365.4|12350.4|12365.9|12350.9|12365|12350|2
1645693690000|2022-02-24 09:08:10|||||||||1
1645693700000|2022-02-24 09:08:20|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|0
1645693710000|2022-02-24 09:08:30|12365.9|12350.9|12368.4|12353.4|12368.4|12353.4|12365.9|12350.9|12
1645693720000|2022-02-24 09:08:40|12370.3|12355.3|12371.9|12356.9|12371.9|12356.9|12370.3|12355.3|14
1645693730000|2022-02-24 09:08:50|12375.3|12360.3|12373.8|12358.8|12375.3|12360.3|12373.8|12358.8|2
1645693740000|2022-02-24 09:09:00|12374.8|12359.8|12373.8|12358.8|12374.8|12359.8|12373.8|12358.8|1
1645693750000|2022-02-24 09:09:10|12375.3|12360.3|12372.4|12357.4|12375.3|12360.3|12372.4|12357.4|2
1645693760000|2022-02-24 09:09:20|12373.8|12358.8|12377.3|12362.3|12377.3|12362.3|12373.8|12358.8|23
1645693770000|2022-02-24 09:09:30|12377.8|12362.8|12378.8|12363.8|12378.8|12363.8|12377.8|12362.8|2
1645693780000|2022-02-24 09:09:40|12377.8|12362.8|12377.8|12362.8|12377.8|12362.8|12377.8|12362.8|8
1645693790000|2022-02-24 09:09:50|12377.3|12362.3|12373.8|12358.8|12377.3|12362.3|12373.8|12358.8|1
1645693800000|2022-02-24 09:10:00|12374.3|12359.3|12373.3|12358.3|12374.3|12359.3|12373.3|12358.3|5
1645693810000|2022-02-24 09:10:10|12373.8|12358.8|12373.3|12358.3|12373.8|12358.8|12373.3|12358.3|0
1645693830000|2022-02-24 09:10:30|12375.3|12360.3|12375.3|12360.3|12375.3|12360.3|12375.3|12360.3|1
1645693840000|2022-02-24 09:10:40|12375.8|12360.8|12376.8|12361.8|12376.8|12361.8|12375.8|12360.8|0
1645693860000|2022-02-24 09:11:00|12374.8|12359.8|12373.8|12358.8|12374.8|12359.8|12373.8|12358.8|0
1645693890000|2022-02-24 09:11:30|||||||||4
1645693920000|2022-02-24 09:12:00|12374.3|12359.3|12374.7|12359.7|12376.3|12361.3|12374.3|12359.3|12
1645693930000|2022-02-24 09:12:10|12371.8|12356.8|12371.3|12356.3|12372.3|12357.3|12369.9|12354.9|8
1645693940000|2022-02-24 09:12:20|12372.3|12357.3|12370.8|12355.8|12372.3|12357.3|12370.4|12355.4|2
1645693950000|2022-02-24 09:12:30|12370.4|12355.4|12370.4|12355.4|12370.4|12355.4|12370.4|12355.4|0
1645693960000|2022-02-24 09:12:40|12370.8|12355.8|12369.9|12354.9|12370.8|12355.8|12369.9|12354.9|2
1645693980000|2022-02-24 09:13:00|12367.9|12352.9|12368.9|12353.9|12368.9|12353.9|12366.4|12351.4|8
1645693990000|2022-02-24 09:13:10|12366.9|12351.9|12366.9|12351.9|12366.9|12351.9|12366.9|12351.9|1
1645694000000|2022-02-24 09:13:20|12367.4|12352.4|12368.3|12353.3|12368.8|12353.8|12367.4|12352.4|0
1645694010000|2022-02-24 09:13:30|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|0
1645694020000|2022-02-24 09:13:40|12361.9|12346.9|12350.9|12335.9|12361.9|12346.9|12350.9|12335.9|9
1645694030000|2022-02-24 09:13:50|12351.9|12336.9|12351.9|12336.9|12351.9|12336.9|12351.9|12336.9|0
1645694040000|2022-02-24 09:14:00|12353.4|12338.4|12353.4|12338.4|12353.4|12338.4|12353.4|12338.4|0
1645694050000|2022-02-24 09:14:10|12352.9|12337.9|12352.9|12337.9|12352.9|12337.9|12352.9|12337.9|0
1645694060000|2022-02-24 09:14:20|12350.9|12335.9|12352.4|12337.4|12352.4|12337.4|12349.5|12334.5|3
1645694100000|2022-02-24 09:15:00|12355.8|12340.8|12353.9|12338.9|12356.9|12341.9|12353.9|12338.9|4
1645694130000|2022-02-24 09:15:30|12351.9|12336.9|12352.9|12337.9|12352.9|12337.9|12351.9|12336.9|2
1645694150000|2022-02-24 09:15:50|12351.9|12336.9|12353.9|12338.9|12353.9|12338.9|12351.9|12336.9|2
1645694160000|2022-02-24 09:16:00|12352.4|12337.4|12352.9|12337.9|12353.4|12338.4|12351.4|12336.4|1
1645694190000|2022-02-24 09:16:30|12352.4|12337.4|12351.4|12336.4|12352.4|12337.4|12351.4|12336.4|0
1645694220000|2022-02-24 09:17:00|12352.9|12337.9|12352.9|12337.9|12352.9|12337.9|12352.9|12337.9|1
1645694230000|2022-02-24 09:17:10|12352.4|12337.4|12350.9|12335.9|12352.4|12337.4|12350.9|12335.9|2
1645694250000|2022-02-24 09:17:30|12352.4|12337.4|12352.4|12337.4|12352.4|12337.4|12352.4|12337.4|0
1645694260000|2022-02-24 09:17:40|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|0
1645694280000|2022-02-24 09:18:00|12350.4|12335.4|12350.9|12335.9|12350.9|12335.9|12349.9|12334.9|5
1645694310000|2022-02-24 09:18:30|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|0
1645694330000|2022-02-24 09:18:50|12351.9|12336.9|12350.9|12335.9|12351.9|12336.9|12350.9|12335.9|0
1645694380000|2022-02-24 09:19:40|12351.9|12336.9|12351.9|12336.9|12351.9|12336.9|12351.9|12336.9|0
1645694400000|2022-02-24 09:20:00|12353.8|12338.8|12354.8|12339.8|12354.8|12339.8|12353.8|12338.8|1
1645694410000|2022-02-24 09:20:10|||||||||2
1645694420000|2022-02-24 09:20:20|12355.3|12340.3|12355.3|12340.3|12355.3|12340.3|12355.3|12340.3|0
1645694430000|2022-02-24 09:20:30|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|0
1645694450000|2022-02-24 09:20:50|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|12357.8|12342.8|0
1645694460000|2022-02-24 09:21:00|12357.9|12342.9|12365.3|12350.3|12365.3|12350.3|12357.9|12342.9|2
1645694470000|2022-02-24 09:21:10|12365.8|12350.8|12365.8|12350.8|12365.8|12350.8|12365.8|12350.8|0
1645694480000|2022-02-24 09:21:20|12366.8|12351.8|12365.8|12350.8|12366.8|12351.8|12364.3|12349.3|1
1645694490000|2022-02-24 09:21:30|12366.3|12351.3|12364.8|12349.8|12366.3|12351.3|12364.8|12349.8|4
1645694500000|2022-02-24 09:21:40|12361.3|12346.3|12364.9|12349.9|12365.3|12350.3|12361.3|12346.3|1
1645694510000|2022-02-24 09:21:50|12365.3|12350.3|12365.8|12350.8|12365.8|12350.8|12365.3|12350.3|0
1645694520000|2022-02-24 09:22:00|12368.3|12353.3|12366.3|12351.3|12368.3|12353.3|12363.8|12348.8|4
1645694530000|2022-02-24 09:22:10|12365.8|12350.8|12366.8|12351.8|12366.8|12351.8|12365.8|12350.8|0
1645694540000|2022-02-24 09:22:20|12367.8|12352.8|12366.8|12351.8|12369.3|12354.3|12366.8|12351.8|1
1645694550000|2022-02-24 09:22:30|12363.4|12348.4|12364.3|12349.3|12366.8|12351.8|12361.3|12346.3|3
1645694560000|2022-02-24 09:22:40|12364.8|12349.8|12362.3|12347.3|12365.8|12350.8|12362.3|12347.3|2
1645694570000|2022-02-24 09:22:50|12365.2|12350.2|12364.8|12349.8|12365.8|12350.8|12364.8|12349.8|1
1645694580000|2022-02-24 09:23:00|12363.8|12348.8|12363.8|12348.8|12363.8|12348.8|12363.8|12348.8|0
1645694630000|2022-02-24 09:23:50|12356.8|12341.8|12354.3|12339.3|12356.8|12341.8|12354.3|12339.3|10
1645694640000|2022-02-24 09:24:00|12353.3|12338.3|12350.8|12335.8|12353.3|12338.3|12350.8|12335.8|1
1645694650000|2022-02-24 09:24:10|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|12351.4|12336.4|0
1645694670000|2022-02-24 09:24:30|12352.9|12337.9|12355.4|12340.4|12355.4|12340.4|12352.9|12337.9|2
1645694680000|2022-02-24 09:24:40|12354.9|12339.9|12356.4|12341.4|12356.8|12341.8|12354.4|12339.4|1
1645694730000|2022-02-24 09:25:30|12355.9|12340.9|12355.9|12340.9|12355.9|12340.9|12355.9|12340.9|0
1645694740000|2022-02-24 09:25:40|12356.8|12341.8|12356.9|12341.9|12356.9|12341.9|12356.8|12341.8|0
1645694760000|2022-02-24 09:26:00|12358.8|12343.8|12356.9|12341.9|12358.8|12343.8|12356.9|12341.9|1
1645694770000|2022-02-24 09:26:10|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|12356.8|12341.8|0
1645694790000|2022-02-24 09:26:30|12356.9|12341.9|12358.8|12343.8|12358.8|12343.8|12356.9|12341.9|0
1645694800000|2022-02-24 09:26:40|12360.8|12345.8|12360.9|12345.9|12360.9|12345.9|12360.8|12345.8|0
1645694820000|2022-02-24 09:27:00|12357.9|12342.9|12358.4|12343.4|12360.9|12345.9|12357.9|12342.9|2
1645694850000|2022-02-24 09:27:30|12355.4|12340.4|12358.4|12343.4|12358.4|12343.4|12355.4|12340.4|1
1645694860000|2022-02-24 09:27:40|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|0
1645694990000|2022-02-24 09:29:50|12352.4|12337.4|12352.4|12337.4|12352.4|12337.4|12352.4|12337.4|3
1645695000000|2022-02-24 09:30:00|12352.8|12337.8|12352.8|12337.8|12352.8|12337.8|12352.8|12337.8|4
1645695020000|2022-02-24 09:30:20|12360.4|12345.4|12360.9|12345.9|12360.9|12345.9|12360.4|12345.4|9
1645695030000|2022-02-24 09:30:30|12361.9|12346.9|12364.4|12349.4|12364.4|12349.4|12361.9|12346.9|1
1645695040000|2022-02-24 09:30:40|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|1
1645695060000|2022-02-24 09:31:00|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|0
1645695070000|2022-02-24 09:31:10|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|1
1645695090000|2022-02-24 09:31:30|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|12368.4|12353.4|0
1645695100000|2022-02-24 09:31:40|12367.4|12352.4|12367.9|12352.9|12367.9|12352.9|12367.4|12352.4|0
1645695110000|2022-02-24 09:31:50|12366.4|12351.4|12366.9|12351.9|12366.9|12351.9|12366.4|12351.4|0
1645695130000|2022-02-24 09:32:10|12367.4|12352.4|12367.4|12352.4|12368.4|12353.4|12367.4|12352.4|0
1645695140000|2022-02-24 09:32:20|12367.9|12352.9|12367.9|12352.9|12367.9|12352.9|12367.9|12352.9|0
1645695150000|2022-02-24 09:32:30|12367.8|12352.8|12362.9|12347.9|12367.8|12352.8|12362.9|12347.9|1
1645695160000|2022-02-24 09:32:40|12362.4|12347.4|12365.4|12350.4|12366.4|12351.4|12362.4|12347.4|4
1645695170000|2022-02-24 09:32:50|12365.9|12350.9|12365.9|12350.9|12365.9|12350.9|12365.9|12350.9|0
1645695180000|2022-02-24 09:33:00|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|12366.4|12351.4|0
1645695190000|2022-02-24 09:33:10|12368.4|12353.4|12367.9|12352.9|12368.4|12353.4|12367.9|12352.9|0
1645695200000|2022-02-24 09:33:20|12375.8|12360.8|12369.8|12354.8|12375.8|12360.8|12369.8|12354.8|4
1645695210000|2022-02-24 09:33:30|12368.3|12353.3|12366.4|12351.4|12368.3|12353.3|12366.4|12351.4|0
1645695220000|2022-02-24 09:33:40|12366.5|12351.5|12376.2|12361.2|12376.2|12361.2|12366.5|12351.5|6
1645695230000|2022-02-24 09:33:50|||||||||1
1645695250000|2022-02-24 09:34:10|12376.7|12361.7|12376.2|12361.2|12376.7|12361.7|12376.2|12361.2|5
1645695270000|2022-02-24 09:34:30|12377.2|12362.2|12377.2|12362.2|12377.2|12362.2|12377.2|12362.2|6
1645695280000|2022-02-24 09:34:40|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|0
1645695290000|2022-02-24 09:34:50|12377.2|12362.2|12377.2|12362.2|12377.2|12362.2|12377.2|12362.2|0
1645695300000|2022-02-24 09:35:00|12377.7|12362.7|12377.2|12362.2|12377.7|12362.7|12377.2|12362.2|1
1645695310000|2022-02-24 09:35:10|12377.7|12362.7|12378.2|12363.2|12378.7|12363.7|12377.7|12362.7|1
1645695320000|2022-02-24 09:35:20|12377.7|12362.7|12377.7|12362.7|12377.7|12362.7|12377.7|12362.7|0
1645695330000|2022-02-24 09:35:30|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|0
1645695360000|2022-02-24 09:36:00|12379.2|12364.2|12379.2|12364.2|12379.2|12364.2|12379.2|12364.2|1
1645695380000|2022-02-24 09:36:20|12379.7|12364.7|12379.2|12364.2|12379.7|12364.7|12378.7|12363.7|1
1645695390000|2022-02-24 09:36:30|12380.2|12365.2|12380.2|12365.2|12380.2|12365.2|12380.2|12365.2|2
1645695410000|2022-02-24 09:36:50|12381.2|12366.2|12381.7|12366.7|12381.7|12366.7|12381.2|12366.2|0
1645695420000|2022-02-24 09:37:00|12381.6|12366.6|12380.7|12365.7|12381.6|12366.6|12380.7|12365.7|2
1645695430000|2022-02-24 09:37:10|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|2
1645695440000|2022-02-24 09:37:20|12377.2|12362.2|12377.7|12362.7|12378.2|12363.2|12377.2|12362.2|3
1645695450000|2022-02-24 09:37:30|12377.6|12362.6|12376.2|12361.2|12377.6|12362.6|12375.7|12360.7|2
1645695460000|2022-02-24 09:37:40|12374.7|12359.7|12376.2|12361.2|12377.2|12362.2|12374.7|12359.7|9
1645695470000|2022-02-24 09:37:50|12375.2|12360.2|12375.7|12360.7|12375.7|12360.7|12374.7|12359.7|0
1645695480000|2022-02-24 09:38:00|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|2
1645695490000|2022-02-24 09:38:10|12376.2|12361.2|12374.2|12359.2|12376.7|12361.7|12374.2|12359.2|2
1645695500000|2022-02-24 09:38:20|12373.7|12358.7|12373.3|12358.3|12375.3|12360.3|12372.8|12357.8|5
1645695510000|2022-02-24 09:38:30|12372.8|12357.8|12373.3|12358.3|12375.2|12360.2|12372.8|12357.8|6
1645695520000|2022-02-24 09:38:40|12374.7|12359.7|12374.8|12359.8|12374.8|12359.8|12374.7|12359.7|0
1645695530000|2022-02-24 09:38:50|12375.3|12360.3|12376.8|12361.8|12376.8|12361.8|12375.3|12360.3|2
1645695540000|2022-02-24 09:39:00|12381.2|12366.2|12382.6|12367.6|12383.1|12368.1|12381.2|12366.2|21
1645695550000|2022-02-24 09:39:10|12383.1|12368.1|12383.6|12368.6|12383.6|12368.6|12383.1|12368.1|2
1645695560000|2022-02-24 09:39:20|12383.1|12368.1|12383.6|12368.6|12383.6|12368.6|12383.1|12368.1|0
1645695590000|2022-02-24 09:39:50|12383.1|12368.1|12383.1|12368.1|12383.1|12368.1|12383.1|12368.1|3
1645695600000|2022-02-24 09:40:00|12384.1|12369.1|12384.6|12369.6|12384.6|12369.6|12384.1|12369.1|1
1645695610000|2022-02-24 09:40:10|12386.1|12371.1|12386.6|12371.6|12387.1|12372.1|12386.1|12371.1|21
1645695620000|2022-02-24 09:40:20|12395.1|12380.1|12396.6|12381.6|12396.6|12381.6|12395.1|12380.1|23
1645695630000|2022-02-24 09:40:30|12396.1|12381.1|12396.1|12381.1|12396.1|12381.1|12396.1|12381.1|0
1645695640000|2022-02-24 09:40:40|12395.6|12380.6|12397.1|12382.1|12397.1|12382.1|12395.6|12380.6|7
1645695660000|2022-02-24 09:41:00|12396.6|12381.6|12396.6|12381.6|12396.6|12381.6|12396.6|12381.6|0
1645695680000|2022-02-24 09:41:20|12398.6|12383.6|12398.6|12383.6|12398.6|12383.6|12398.6|12383.6|1
1645695690000|2022-02-24 09:41:30|12400.1|12385.1|12403|12388|12403|12388|12400.1|12385.1|5
1645695700000|2022-02-24 09:41:40|12404.5|12389.5|12407.1|12392.1|12407.1|12392.1|12404.5|12389.5|10
1645695710000|2022-02-24 09:41:50|12417|12402|12415.5|12400.5|12418|12403|12415.5|12400.5|28
1645695720000|2022-02-24 09:42:00|12416.5|12401.5|12417|12402|12417|12402|12416|12401|0
1645695730000|2022-02-24 09:42:10|12416.5|12401.5|12419.4|12404.4|12421.9|12406.9|12416.5|12401.5|21
1645695740000|2022-02-24 09:42:20|12419.9|12404.9|12419.4|12404.4|12419.9|12404.9|12419.4|12404.4|0
1645695750000|2022-02-24 09:42:30|12419.9|12404.9|12418.4|12403.4|12419.9|12404.9|12417.9|12402.9|1
1645695760000|2022-02-24 09:42:40|12417.9|12402.9|12419.9|12404.9|12419.9|12404.9|12417.9|12402.9|2
1645695770000|2022-02-24 09:42:50|12420.4|12405.4|12416.9|12401.9|12420.4|12405.4|12416.9|12401.9|2
1645695780000|2022-02-24 09:43:00|12411.4|12396.4|12416.9|12401.9|12417.9|12402.9|12411.4|12396.4|7
1645695790000|2022-02-24 09:43:10|12412.9|12397.9|12417.4|12402.4|12418.9|12403.9|12412.9|12397.9|4
1645695800000|2022-02-24 09:43:20|12417.9|12402.9|12417.9|12402.9|12417.9|12402.9|12414.9|12399.9|2
1645695810000|2022-02-24 09:43:30|12417.4|12402.4|12417.4|12402.4|12417.4|12402.4|12417.4|12402.4|0
1645695840000|2022-02-24 09:44:00|12409.9|12394.9|12411.4|12396.4|12411.4|12396.4|12409.9|12394.9|1
1645695850000|2022-02-24 09:44:10|12411.9|12396.9|12411.9|12396.9|12411.9|12396.9|12411.9|12396.9|0
1645695890000|2022-02-24 09:44:50|12412.4|12397.4|12412.4|12397.4|12412.4|12397.4|12412.4|12397.4|0
1645695990000|2022-02-24 09:46:30|12415.8|12400.8|12416.8|12401.8|12416.8|12401.8|12415.8|12400.8|1
1645696020000|2022-02-24 09:47:00|12412.9|12397.9|12412.9|12397.9|12412.9|12397.9|12412.9|12397.9|3
1645696060000|2022-02-24 09:47:40|12412.4|12397.4|12412.4|12397.4|12412.4|12397.4|12412.4|12397.4|0
1645696100000|2022-02-24 09:48:20|12410.9|12395.9|12410.9|12395.9|12410.9|12395.9|12409.5|12394.5|3
1645696110000|2022-02-24 09:48:30|12411|12396|12413.9|12398.9|12413.9|12398.9|12411|12396|2
1645696120000|2022-02-24 09:48:40|12410.9|12395.9|12410.9|12395.9|12410.9|12395.9|12410.9|12395.9|2
1645696140000|2022-02-24 09:49:00|12411|12396|12415|12400|12415|12400|12411|12396|1
1645696150000|2022-02-24 09:49:10|12414.5|12399.5|12414.5|12399.5|12414.5|12399.5|12414.5|12399.5|0
1645696160000|2022-02-24 09:49:20|12415|12400|12415|12400|12415|12400|12415|12400|1
1645696170000|2022-02-24 09:49:30|12415.9|12400.9|12416|12401|12416|12401|12415.9|12400.9|0
1645696190000|2022-02-24 09:49:50|12411|12396|12411|12396|12411|12396|12411|12396|4
1645696200000|2022-02-24 09:50:00|12413.9|12398.9|12414|12399|12414|12399|12413.5|12398.5|5
1645696250000|2022-02-24 09:50:50|12413.5|12398.5|12417.5|12402.5|12417.5|12402.5|12413.5|12398.5|4
1645696260000|2022-02-24 09:51:00|12419|12404|12419.5|12404.5|12419.5|12404.5|12419|12404|5
1645696270000|2022-02-24 09:51:10|12424.6|12409.6|12425.1|12410.1|12426.1|12411.1|12424.6|12409.6|1
1645696290000|2022-02-24 09:51:30|||||||||1
1645696300000|2022-02-24 09:51:40|12425.6|12410.6|12427|12412|12427|12412|12425.6|12410.6|2
1645696310000|2022-02-24 09:51:50|12427.5|12412.5|12433.4|12418.4|12433.9|12418.9|12427.5|12412.5|8
1645696320000|2022-02-24 09:52:00|12433.9|12418.9|12433.9|12418.9|12434.4|12419.4|12433.4|12418.4|3
1645696340000|2022-02-24 09:52:20|12434.9|12419.9|12434.9|12419.9|12434.9|12419.9|12434.9|12419.9|0
1645696350000|2022-02-24 09:52:30|12433.9|12418.9|12433.9|12418.9|12433.9|12418.9|12433.9|12418.9|4
1645696360000|2022-02-24 09:52:40|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|10
1645696370000|2022-02-24 09:52:50|12429.4|12414.4|12427.4|12412.4|12430.4|12415.4|12427.4|12412.4|0
1645696380000|2022-02-24 09:53:00|12430.9|12415.9|12433.9|12418.9|12433.9|12418.9|12430.9|12415.9|1
1645696390000|2022-02-24 09:53:10|12434.9|12419.9|12434.9|12419.9|12437.4|12422.4|12433.9|12418.9|7
1645696400000|2022-02-24 09:53:20|12434.4|12419.4|12434.9|12419.9|12434.9|12419.9|12434.4|12419.4|2
1645696410000|2022-02-24 09:53:30|||||||||1
1645696430000|2022-02-24 09:53:50|12434.4|12419.4|12434.9|12419.9|12434.9|12419.9|12434.4|12419.4|8
1645696440000|2022-02-24 09:54:00|12435|12420|12443.3|12428.3|12443.8|12428.8|12435|12420|3
1645696450000|2022-02-24 09:54:10|12443.8|12428.8|12443.3|12428.3|12443.8|12428.8|12443.3|12428.3|3
1645696460000|2022-02-24 09:54:20|12443.8|12428.8|12443.8|12428.8|12443.8|12428.8|12443.8|12428.8|1
1645696470000|2022-02-24 09:54:30|12443.3|12428.3|12441.4|12426.4|12443.3|12428.3|12441.4|12426.4|6
1645696500000|2022-02-24 09:55:00|12441.8|12426.8|12441.8|12426.8|12441.8|12426.8|12441.8|12426.8|1
1645696510000|2022-02-24 09:55:10|12441.4|12426.4|12441.4|12426.4|12441.4|12426.4|12441.4|12426.4|0
1645696560000|2022-02-24 09:56:00|12441.5|12426.5|12446.3|12431.3|12446.3|12431.3|12441.5|12426.5|3
1645696570000|2022-02-24 09:56:10|12446.8|12431.8|12446.8|12431.8|12446.8|12431.8|12446.8|12431.8|0
1645696580000|2022-02-24 09:56:20|12449.7|12434.7|12443.2|12428.2|12449.7|12434.7|12442.2|12427.2|48
1645696590000|2022-02-24 09:56:30|12443.7|12428.7|12436.1|12421.1|12444.7|12429.7|12432.2|12417.2|32
1645696600000|2022-02-24 09:56:40|12443.6|12428.6|12444.1|12429.1|12444.1|12429.1|12443.6|12428.6|1
1645696610000|2022-02-24 09:56:50|12444.6|12429.6|12445.7|12430.7|12446.2|12431.2|12444.6|12429.6|1
1645696620000|2022-02-24 09:57:00|12444.2|12429.2|12444.2|12429.2|12444.2|12429.2|12444.2|12429.2|1
1645696630000|2022-02-24 09:57:10|12447.7|12432.7|12469.8|12454.8|12469.8|12454.8|12447.7|12432.7|17
1645696640000|2022-02-24 09:57:20|12471.5|12456.5|12472.3|12457.3|12474.9|12459.9|12468|12453|29
1645696650000|2022-02-24 09:57:30|12473.8|12458.8|12472.2|12457.2|12476.3|12461.3|12469.7|12454.7|24
1645696660000|2022-02-24 09:57:40|12473.2|12458.2|12471.7|12456.7|12473.2|12458.2|12471.7|12456.7|1
1645696670000|2022-02-24 09:57:50|12472.2|12457.2|12477.2|12462.2|12477.2|12462.2|12471.2|12456.2|7
1645696680000|2022-02-24 09:58:00|12474.8|12459.8|12480.3|12465.3|12480.3|12465.3|12474.8|12459.8|1
1645696690000|2022-02-24 09:58:10|12479.8|12464.8|12479.2|12464.2|12479.8|12464.8|12478.8|12463.8|2
1645696700000|2022-02-24 09:58:20|12478.8|12463.8|12477.3|12462.3|12481.2|12466.2|12477.3|12462.3|2
1645696710000|2022-02-24 09:58:30|||||||||20
1645696720000|2022-02-24 09:58:40|12476.8|12461.8|12475.4|12460.4|12476.8|12461.8|12472.4|12457.4|5
1645696730000|2022-02-24 09:58:50|12474.9|12459.9|12475.9|12460.9|12478.3|12463.3|12473.9|12458.9|4
1645696740000|2022-02-24 09:59:00|12474.9|12459.9|12474.9|12459.9|12476.8|12461.8|12473.9|12458.9|5
1645696750000|2022-02-24 09:59:10|12474.4|12459.4|12475.4|12460.4|12475.4|12460.4|12474.4|12459.4|1
1645696760000|2022-02-24 09:59:20|12474.9|12459.9|12473.9|12458.9|12474.9|12459.9|12473.9|12458.9|1
1645696770000|2022-02-24 09:59:30|12473.4|12458.4|12475.4|12460.4|12475.4|12460.4|12473.4|12458.4|1
1645696780000|2022-02-24 09:59:40|12475.3|12460.3|12474.4|12459.4|12475.3|12460.3|12474.4|12459.4|1
1645696790000|2022-02-24 09:59:50|12474.9|12459.9|12474.9|12459.9|12474.9|12459.9|12474.9|12459.9|0
1645696800000|2022-02-24 10:00:00|12475.8|12460.8|12475.8|12460.8|12475.8|12460.8|12475.8|12460.8|1
1645696810000|2022-02-24 10:00:10|12475.9|12460.9|12475.9|12460.9|12475.9|12460.9|12475.9|12460.9|0
1645696840000|2022-02-24 10:00:40|12475.8|12460.8|12475.8|12460.8|12475.8|12460.8|12475.8|12460.8|0
1645696850000|2022-02-24 10:00:50|12476.3|12461.3|12476.3|12461.3|12476.3|12461.3|12476.3|12461.3|2
1645696860000|2022-02-24 10:01:00|12475.8|12460.8|12476.3|12461.3|12476.8|12461.8|12475.8|12460.8|25
1645696870000|2022-02-24 10:01:10|12472.8|12457.8|12475.2|12460.2|12475.2|12460.2|12472.8|12457.8|14
1645696880000|2022-02-24 10:01:20|12474.2|12459.2|12474.2|12459.2|12475.7|12460.7|12471.2|12456.2|15
1645696890000|2022-02-24 10:01:30|12476.2|12461.2|12475.3|12460.3|12476.2|12461.2|12475.3|12460.3|1
1645696900000|2022-02-24 10:01:40|12474.7|12459.7|12474.7|12459.7|12474.7|12459.7|12474.7|12459.7|0
1645696910000|2022-02-24 10:01:50|12475.2|12460.2|12476.2|12461.2|12476.2|12461.2|12475.2|12460.2|1
1645696920000|2022-02-24 10:02:00|12475.7|12460.7|12474.7|12459.7|12477.7|12462.7|12473.7|12458.7|10
1645696930000|2022-02-24 10:02:10|12474.3|12459.3|12474.7|12459.7|12474.7|12459.7|12471.8|12456.8|8
1645696940000|2022-02-24 10:02:20|12475.2|12460.2|12474.2|12459.2|12475.2|12460.2|12473.2|12458.2|10
1645696950000|2022-02-24 10:02:30|12474.7|12459.7|12475.2|12460.2|12475.7|12460.7|12473.2|12458.2|5
1645696960000|2022-02-24 10:02:40|12475.7|12460.7|12474.7|12459.7|12475.7|12460.7|12474.7|12459.7|2
1645696970000|2022-02-24 10:02:50|12475.7|12460.7|12476.2|12461.2|12476.7|12461.7|12474.2|12459.2|6
1645696980000|2022-02-24 10:03:00|12477.2|12462.2|12477.2|12462.2|12477.7|12462.7|12476.2|12461.2|4
1645696990000|2022-02-24 10:03:10|12476.7|12461.7|12476.2|12461.2|12476.7|12461.7|12476.2|12461.2|2
1645697000000|2022-02-24 10:03:20|12477.1|12462.1|12476.2|12461.2|12477.7|12462.7|12476.2|12461.2|5
1645697010000|2022-02-24 10:03:30|12475.7|12460.7|12474.7|12459.7|12475.7|12460.7|12474.2|12459.2|12
1645697020000|2022-02-24 10:03:40|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|0
1645697030000|2022-02-24 10:03:50|12476.1|12461.1|12476.1|12461.1|12476.1|12461.1|12476.1|12461.1|0
1645697050000|2022-02-24 10:04:10|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|1
1645697060000|2022-02-24 10:04:20|12474.7|12459.7|12476.1|12461.1|12476.1|12461.1|12474.2|12459.2|1
1645697080000|2022-02-24 10:04:40|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|12475.6|12460.6|0
1645697090000|2022-02-24 10:04:50|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|12475.2|12460.2|0
1645697100000|2022-02-24 10:05:00|12477.1|12462.1|12477.2|12462.2|12477.2|12462.2|12477.1|12462.1|2
1645697110000|2022-02-24 10:05:10|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|12477.7|12462.7|0
1645697140000|2022-02-24 10:05:40|||||||||3
1645697160000|2022-02-24 10:06:00|||||||||3
1645697200000|2022-02-24 10:06:40|12474.7|12459.7|12474.7|12459.7|12474.7|12459.7|12474.7|12459.7|8
1645697220000|2022-02-24 10:07:00|12476.2|12461.2|12476.7|12461.7|12476.7|12461.7|12476.2|12461.2|3
1645697240000|2022-02-24 10:07:20|12476.2|12461.2|12475.2|12460.2|12476.7|12461.7|12473.7|12458.7|3
1645697250000|2022-02-24 10:07:30|12476.6|12461.6|12477.2|12462.2|12477.2|12462.2|12476.6|12461.6|0
1645697270000|2022-02-24 10:07:50|12477.1|12462.1|12476.7|12461.7|12477.1|12462.1|12473.7|12458.7|3
1645697280000|2022-02-24 10:08:00|12477.1|12462.1|12477.2|12462.2|12477.2|12462.2|12477.1|12462.1|1
1645697320000|2022-02-24 10:08:40|12481.1|12466.1|12483.6|12468.6|12483.6|12468.6|12481.1|12466.1|9
1645697330000|2022-02-24 10:08:50|12484.1|12469.1|12482.6|12467.6|12484.6|12469.6|12482.6|12467.6|0
1645697340000|2022-02-24 10:09:00|12483.1|12468.1|12485.1|12470.1|12485.1|12470.1|12483.1|12468.1|1
1645697350000|2022-02-24 10:09:10|12484.6|12469.6|12485.1|12470.1|12485.1|12470.1|12484.6|12469.6|0
1645697360000|2022-02-24 10:09:20|12485.6|12470.6|12494.1|12479.1|12494.1|12479.1|12485.6|12470.6|19
1645697370000|2022-02-24 10:09:30|12493.6|12478.6|12488.7|12473.7|12493.6|12478.6|12488.7|12473.7|5
1645697380000|2022-02-24 10:09:40|12488.2|12473.2|12488.2|12473.2|12488.2|12473.2|12488.2|12473.2|1
1645697390000|2022-02-24 10:09:50|12490.6|12475.6|12488.2|12473.2|12490.7|12475.7|12487.7|12472.7|1
1645697400000|2022-02-24 10:10:00|12489.1|12474.1|12489.1|12474.1|12489.1|12474.1|12489.1|12474.1|0
1645697410000|2022-02-24 10:10:10|12488.6|12473.6|12488.6|12473.6|12489.6|12474.6|12488.6|12473.6|0
1645697480000|2022-02-24 10:11:20|12490.6|12475.6|12492.1|12477.1|12492.1|12477.1|12490.6|12475.6|5
1645697490000|2022-02-24 10:11:30|12493.1|12478.1|12493.1|12478.1|12493.1|12478.1|12492.6|12477.6|6
1645697500000|2022-02-24 10:11:40|12493.6|12478.6|12505.5|12490.5|12505.5|12490.5|12493.6|12478.6|58
1645697510000|2022-02-24 10:11:50|12510.4|12495.4|12510.4|12495.4|12510.4|12495.4|12510.4|12495.4|30
1645697520000|2022-02-24 10:12:00|12507|12492|12506.9|12491.9|12509.9|12494.9|12506.4|12491.4|13
1645697530000|2022-02-24 10:12:10|12507.4|12492.4|12504|12489|12507.9|12492.9|12504|12489|7
1645697540000|2022-02-24 10:12:20|12502.5|12487.5|12504|12489|12504.5|12489.5|12502|12487|6
1645697550000|2022-02-24 10:12:30|12503|12488|12504.5|12489.5|12504.5|12489.5|12502.5|12487.5|7
1645697560000|2022-02-24 10:12:40|12502.6|12487.6|12499.5|12484.5|12502.6|12487.6|12498|12483|1
1645697570000|2022-02-24 10:12:50|12501.5|12486.5|12503.6|12488.6|12505|12490|12501.5|12486.5|10
1645697580000|2022-02-24 10:13:00|12504.1|12489.1|12505.5|12490.5|12506|12491|12504.1|12489.1|4
1645697590000|2022-02-24 10:13:10|12506.6|12491.6|12505.6|12490.6|12506.6|12491.6|12505.6|12490.6|4
1645697600000|2022-02-24 10:13:20|12505.1|12490.1|12503.2|12488.2|12505.1|12490.1|12503.2|12488.2|4
1645697610000|2022-02-24 10:13:30|12499.8|12484.8|12497.8|12482.8|12499.8|12484.8|12497.8|12482.8|19
1645697620000|2022-02-24 10:13:40|12499.3|12484.3|12501.2|12486.2|12501.7|12486.7|12499.3|12484.3|0
1645697630000|2022-02-24 10:13:50|12501.7|12486.7|12501.7|12486.7|12501.7|12486.7|12501.2|12486.2|0
1645697640000|2022-02-24 10:14:00|12501.2|12486.2|12496.3|12481.3|12501.2|12486.2|12496.3|12481.3|2
1645697650000|2022-02-24 10:14:10|||||||||1
1645697660000|2022-02-24 10:14:20|12496.8|12481.8|12498.2|12483.2|12498.7|12483.7|12496.3|12481.3|1
1645697670000|2022-02-24 10:14:30|12498.7|12483.7|12498.7|12483.7|12498.7|12483.7|12498.7|12483.7|0
1645697680000|2022-02-24 10:14:40|12497.3|12482.3|12496.2|12481.2|12497.3|12482.3|12496.2|12481.2|0
1645697690000|2022-02-24 10:14:50|12497.2|12482.2|12496.7|12481.7|12497.2|12482.2|12496.7|12481.7|0
1645697700000|2022-02-24 10:15:00|12497.7|12482.7|12497.7|12482.7|12497.7|12482.7|12497.7|12482.7|1
1645697730000|2022-02-24 10:15:30|12497.2|12482.2|12497.2|12482.2|12497.2|12482.2|12497.2|12482.2|0
1645697740000|2022-02-24 10:15:40|12496.7|12481.7|12496.7|12481.7|12496.7|12481.7|12496.7|12481.7|0
1645697760000|2022-02-24 10:16:00|12496.2|12481.2|12496.2|12481.2|12496.2|12481.2|12496.2|12481.2|0
1645697770000|2022-02-24 10:16:10|12495.7|12480.7|12495.7|12480.7|12495.7|12480.7|12495.7|12480.7|9
1645697780000|2022-02-24 10:16:20|12496.2|12481.2|12497.2|12482.2|12497.2|12482.2|12496.2|12481.2|2
1645697800000|2022-02-24 10:16:40|12496.2|12481.2|12497.2|12482.2|12497.2|12482.2|12496.2|12481.2|1
1645697810000|2022-02-24 10:16:50|12496.7|12481.7|12496.7|12481.7|12496.7|12481.7|12496.7|12481.7|0
1645697820000|2022-02-24 10:17:00|12493.2|12478.2|12493.7|12478.7|12493.7|12478.7|12493.2|12478.2|6
1645697830000|2022-02-24 10:17:10|12495.2|12480.2|12493.2|12478.2|12496.7|12481.7|12493.2|12478.2|2
1645697840000|2022-02-24 10:17:20|12494.7|12479.7|12495.2|12480.2|12496.2|12481.2|12494.7|12479.7|1
1645697850000|2022-02-24 10:17:30|12495.7|12480.7|12495.7|12480.7|12495.7|12480.7|12493.2|12478.2|0
1645697860000|2022-02-24 10:17:40|12492.7|12477.7|12495.2|12480.2|12496.2|12481.2|12492.2|12477.2|2
1645697870000|2022-02-24 10:17:50|12495.7|12480.7|12495.2|12480.2|12496.7|12481.7|12492.2|12477.2|1
1645697880000|2022-02-24 10:18:00|12495.7|12480.7|12495.2|12480.2|12496.2|12481.2|12495.2|12480.2|0
1645697890000|2022-02-24 10:18:10|12496.2|12481.2|12491.2|12476.2|12496.2|12481.2|12491.2|12476.2|11
1645697900000|2022-02-24 10:18:20|12493.6|12478.6|12492.7|12477.7|12493.7|12478.7|12492.2|12477.2|1
1645697910000|2022-02-24 10:18:30|12493.2|12478.2|12488.7|12473.7|12493.2|12478.2|12488.7|12473.7|0
1645697920000|2022-02-24 10:18:40|12487.2|12472.2|12487.2|12472.2|12488.2|12473.2|12485.2|12470.2|2
1645697930000|2022-02-24 10:18:50|12486.7|12471.7|12490.1|12475.1|12490.1|12475.1|12485.2|12470.2|2
1645697940000|2022-02-24 10:19:00|12490.6|12475.6|12486.7|12471.7|12491.7|12476.7|12486.7|12471.7|1
1645697960000|2022-02-24 10:19:20|12485.2|12470.2|12486.2|12471.2|12489.1|12474.1|12485.2|12470.2|1
1645697970000|2022-02-24 10:19:30|12486.7|12471.7|12488.3|12473.3|12489.7|12474.7|12486.7|12471.7|4
1645697980000|2022-02-24 10:19:40|12488.8|12473.8|12482.3|12467.3|12488.8|12473.8|12482.3|12467.3|8
1645697990000|2022-02-24 10:19:50|12480.9|12465.9|12481.8|12466.8|12481.8|12466.8|12480.8|12465.8|0
1645698000000|2022-02-24 10:20:00|12482.3|12467.3|12483.3|12468.3|12483.8|12468.8|12480.9|12465.9|4
1645698010000|2022-02-24 10:20:10|12480.4|12465.4|12481.3|12466.3|12483.3|12468.3|12480.4|12465.4|1
1645698020000|2022-02-24 10:20:20|12478.9|12463.9|12479.4|12464.4|12479.9|12464.9|12478.9|12463.9|0
1645698030000|2022-02-24 10:20:30|12479.9|12464.9|12480.4|12465.4|12480.4|12465.4|12477.4|12462.4|1
1645698040000|2022-02-24 10:20:40|12480.8|12465.8|12480.9|12465.9|12480.9|12465.9|12477.4|12462.4|3
1645698050000|2022-02-24 10:20:50|12479.9|12464.9|12477.3|12462.3|12480.4|12465.4|12477.3|12462.3|3
1645698060000|2022-02-24 10:21:00|12477.4|12462.4|12480.3|12465.3|12480.3|12465.3|12476.9|12461.9|2
1645698070000|2022-02-24 10:21:10|12480.4|12465.4|12480.4|12465.4|12480.4|12465.4|12480.4|12465.4|4
1645698090000|2022-02-24 10:21:30|12476.5|12461.5|12480.8|12465.8|12481.4|12466.4|12474.9|12459.9|18
1645698100000|2022-02-24 10:21:40|12480.4|12465.4|12480.9|12465.9|12480.9|12465.9|12480.4|12465.4|1
1645698110000|2022-02-24 10:21:50|12480.4|12465.4|12481.3|12466.3|12481.3|12466.3|12480.4|12465.4|0
1645698120000|2022-02-24 10:22:00|12481.2|12466.2|12472.9|12457.9|12481.2|12466.2|12472.9|12457.9|4
1645698130000|2022-02-24 10:22:10|12472.4|12457.4|12470.4|12455.4|12472.9|12457.9|12470.4|12455.4|0
1645698140000|2022-02-24 10:22:20|12469.9|12454.9|12467.4|12452.4|12470.4|12455.4|12467.4|12452.4|0
1645698150000|2022-02-24 10:22:30|12466.9|12451.9|12452|12437|12466.9|12451.9|12452|12437|20
1645698160000|2022-02-24 10:22:40|12451.5|12436.5|12446.5|12431.5|12451.5|12436.5|12446.5|12431.5|0
1645698170000|2022-02-24 10:22:50|12447.5|12432.5|12440|12425|12447.5|12432.5|12439.5|12424.5|27
1645698180000|2022-02-24 10:23:00|12443|12428|12446.5|12431.5|12446.5|12431.5|12443|12428|1
1645698190000|2022-02-24 10:23:10|12446|12431|12446|12431|12447.5|12432.5|12445.5|12430.5|0
1645698200000|2022-02-24 10:23:20|12445.5|12430.5|12453|12438|12454.8|12439.8|12445|12430|7
1645698210000|2022-02-24 10:23:30|12453.5|12438.5|12452.5|12437.5|12453.5|12438.5|12452.5|12437.5|0
1645698220000|2022-02-24 10:23:40|12452|12437|12452.5|12437.5|12452.5|12437.5|12452|12437|0
1645698230000|2022-02-24 10:23:50|12452|12437|12452.5|12437.5|12452.5|12437.5|12452|12437|0
1645698240000|2022-02-24 10:24:00|12454|12439|12453.5|12438.5|12454|12439|12453.5|12438.5|0
1645698250000|2022-02-24 10:24:10|12453|12438|12454.5|12439.5|12457.4|12442.4|12453|12438|8
1645698260000|2022-02-24 10:24:20|12456.5|12441.5|12453.5|12438.5|12458|12443|12453.5|12438.5|4
1645698270000|2022-02-24 10:24:30|12454|12439|12457.4|12442.4|12460.9|12445.9|12454|12439|5
1645698280000|2022-02-24 10:24:40|12457|12442|12459|12444|12461.5|12446.5|12457|12442|3
1645698290000|2022-02-24 10:24:50|12459.5|12444.5|12462.4|12447.4|12462.4|12447.4|12459.5|12444.5|0
1645698310000|2022-02-24 10:25:10|12461|12446|12459.5|12444.5|12463.9|12448.9|12459|12444|2
1645698320000|2022-02-24 10:25:20|12459|12444|12458|12443|12462|12447|12457.5|12442.5|6
1645698330000|2022-02-24 10:25:30|12461.9|12446.9|12460.5|12445.5|12461.9|12446.9|12458|12443|6
1645698340000|2022-02-24 10:25:40|12464|12449|12465.5|12450.5|12465.5|12450.5|12460.5|12445.5|0
1645698350000|2022-02-24 10:25:50|12465.4|12450.4|12462.5|12447.5|12465.5|12450.5|12462.5|12447.5|2
1645698360000|2022-02-24 10:26:00|12463.9|12448.9|12463|12448|12463.9|12448.9|12463|12448|0
1645698370000|2022-02-24 10:26:10|12462.9|12447.9|12461|12446|12462.9|12447.9|12461|12446|4
1645698380000|2022-02-24 10:26:20|12465|12450|12464|12449|12465.5|12450.5|12462.5|12447.5|6
1645698400000|2022-02-24 10:26:40|12465.5|12450.5|12465|12450|12465.5|12450.5|12465|12450|1
1645698410000|2022-02-24 10:26:50|12465.4|12450.4|12464|12449|12467.5|12452.5|12463|12448|2
1645698420000|2022-02-24 10:27:00|12467.4|12452.4|12465.5|12450.5|12468.4|12453.4|12463|12448|12
1645698430000|2022-02-24 10:27:10|12467|12452|12462.5|12447.5|12467|12452|12462.5|12447.5|0
1645698440000|2022-02-24 10:27:20|12463.5|12448.5|12467|12452|12468.5|12453.5|12463|12448|5
1645698450000|2022-02-24 10:27:30|12468.5|12453.5|12468.5|12453.5|12468.5|12453.5|12468.5|12453.5|2
1645698460000|2022-02-24 10:27:40|12470|12455|12470|12455|12470|12455|12470|12455|4
1645698470000|2022-02-24 10:27:50|12470.9|12455.9|12475.4|12460.4|12475.4|12460.4|12470.9|12455.9|5
1645698480000|2022-02-24 10:28:00|12473.4|12458.4|12476.9|12461.9|12476.9|12461.9|12472|12457|3
1645698500000|2022-02-24 10:28:20|12475.4|12460.4|12476.4|12461.4|12476.4|12461.4|12475.4|12460.4|1
1645698510000|2022-02-24 10:28:30|12474.9|12459.9|12474.9|12459.9|12474.9|12459.9|12474.9|12459.9|1
1645698540000|2022-02-24 10:29:00|12476.4|12461.4|12476.4|12461.4|12476.4|12461.4|12476.4|12461.4|1
1645698570000|2022-02-24 10:29:30|12475.9|12460.9|12475.9|12460.9|12475.9|12460.9|12475.9|12460.9|0
1645698580000|2022-02-24 10:29:40|12476.4|12461.4|12479.4|12464.4|12479.4|12464.4|12476.4|12461.4|3
1645698600000|2022-02-24 10:30:00|12479.3|12464.3|12478.4|12463.4|12479.3|12464.3|12478.4|12463.4|0
1645698610000|2022-02-24 10:30:10|12480.3|12465.3|12480.3|12465.3|12480.3|12465.3|12479.8|12464.8|1
1645698650000|2022-02-24 10:30:50|12481.8|12466.8|12479.8|12464.8|12482.8|12467.8|12479.8|12464.8|2
1645698660000|2022-02-24 10:31:00|12482.8|12467.8|12478.3|12463.3|12482.8|12467.8|12477.8|12462.8|3
1645698670000|2022-02-24 10:31:10|12482.2|12467.2|12480.4|12465.4|12482.2|12467.2|12478.8|12463.8|4
1645698680000|2022-02-24 10:31:20|12479.8|12464.8|12480.8|12465.8|12481.3|12466.3|12479.8|12464.8|3
1645698690000|2022-02-24 10:31:30|12480.9|12465.9|12482.8|12467.8|12484.3|12469.3|12480.9|12465.9|2
1645698700000|2022-02-24 10:31:40|12481.3|12466.3|12482.8|12467.8|12483.3|12468.3|12481.3|12466.3|1
1645698710000|2022-02-24 10:31:50|12483.3|12468.3|12483.8|12468.8|12483.8|12468.8|12483.3|12468.3|0
1645698720000|2022-02-24 10:32:00|12483.3|12468.3|12483.3|12468.3|12483.3|12468.3|12483.3|12468.3|0
1645698730000|2022-02-24 10:32:10|12482.3|12467.3|12482.3|12467.3|12483.3|12468.3|12482.3|12467.3|5
1645698740000|2022-02-24 10:32:20|12480.8|12465.8|12480.8|12465.8|12480.8|12465.8|12480.8|12465.8|0
1645698750000|2022-02-24 10:32:30|12480.3|12465.3|12480.8|12465.8|12480.8|12465.8|12480.3|12465.3|0
1645698780000|2022-02-24 10:33:00|12479.3|12464.3|12479.3|12464.3|12479.3|12464.3|12479.3|12464.3|0
1645698790000|2022-02-24 10:33:10|12478.3|12463.3|12477.3|12462.3|12478.8|12463.8|12476.8|12461.8|0
1645698820000|2022-02-24 10:33:40|12472.3|12457.3|12477.3|12462.3|12477.3|12462.3|12472.3|12457.3|4
1645698900000|2022-02-24 10:35:00|12479.8|12464.8|12477.3|12462.3|12479.8|12464.8|12477.3|12462.3|1
1645698910000|2022-02-24 10:35:10|12476.8|12461.8|12476.3|12461.3|12478.3|12463.3|12476.3|12461.3|1
1645698940000|2022-02-24 10:35:40|12475.8|12460.8|12475.3|12460.3|12475.8|12460.8|12475.3|12460.3|2
1645698950000|2022-02-24 10:35:50|12474.8|12459.8|12477.2|12462.2|12477.2|12462.2|12474.8|12459.8|3
1645698960000|2022-02-24 10:36:00|12476.7|12461.7|12477.3|12462.3|12481.3|12466.3|12476.7|12461.7|2
1645698970000|2022-02-24 10:36:10|12476.8|12461.8|12476.8|12461.8|12477.8|12462.8|12476.8|12461.8|0
1645698980000|2022-02-24 10:36:20|12476.3|12461.3|12477.3|12462.3|12477.3|12462.3|12476.3|12461.3|2
1645698990000|2022-02-24 10:36:30|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|12476.8|12461.8|0
1645699000000|2022-02-24 10:36:40|12476.3|12461.3|12476.3|12461.3|12479.2|12464.2|12476.3|12461.3|6
1645699010000|2022-02-24 10:36:50|12477.3|12462.3|12479.2|12464.2|12479.3|12464.3|12477.3|12462.3|3
1645699020000|2022-02-24 10:37:00|12476.8|12461.8|12475.8|12460.8|12478.8|12463.8|12475.8|12460.8|5
1645699040000|2022-02-24 10:37:20|12476.3|12461.3|12477.3|12462.3|12477.3|12462.3|12476.3|12461.3|0
1645699050000|2022-02-24 10:37:30|12478.7|12463.7|12481.3|12466.3|12481.3|12466.3|12478.7|12463.7|1
1645699060000|2022-02-24 10:37:40|12481.7|12466.7|12483.2|12468.2|12483.2|12468.2|12481.2|12466.2|1
1645699080000|2022-02-24 10:38:00|12481.3|12466.3|12481.7|12466.7|12483.2|12468.2|12481.3|12466.3|4
1645699090000|2022-02-24 10:38:10|12482.7|12467.7|12479.3|12464.3|12482.7|12467.7|12479.3|12464.3|9
1645699100000|2022-02-24 10:38:20|12479.8|12464.8|12481.3|12466.3|12481.8|12466.8|12479.8|12464.8|2
1645699110000|2022-02-24 10:38:30|12481.8|12466.8|12481.8|12466.8|12481.8|12466.8|12478.4|12463.4|2
1645699120000|2022-02-24 10:38:40|12481.3|12466.3|12477.4|12462.4|12481.8|12466.8|12477.4|12462.4|10
1645699130000|2022-02-24 10:38:50|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|12478.3|12463.3|0
1645699150000|2022-02-24 10:39:10|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|0
1645699160000|2022-02-24 10:39:20|12477.9|12462.9|12477.9|12462.9|12477.9|12462.9|12477.9|12462.9|0
1645699180000|2022-02-24 10:39:40|12475.9|12460.9|12477.9|12462.9|12477.9|12462.9|12473.4|12458.4|5
1645699190000|2022-02-24 10:39:50|12477.4|12462.4|12476.9|12461.9|12477.9|12462.9|12475.4|12460.4|7
1645699200000|2022-02-24 10:40:00|12477.4|12462.4|12475.4|12460.4|12477.9|12462.9|12475.4|12460.4|3
1645699210000|2022-02-24 10:40:10|12477.9|12462.9|12478.4|12463.4|12478.4|12463.4|12477.9|12462.9|1
1645699230000|2022-02-24 10:40:30|12477.4|12462.4|12475.9|12460.9|12477.4|12462.4|12475.9|12460.9|2
1645699250000|2022-02-24 10:40:50|12469.9|12454.9|12476.9|12461.9|12476.9|12461.9|12469.9|12454.9|3
1645699260000|2022-02-24 10:41:00|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|12478.4|12463.4|5
1645699270000|2022-02-24 10:41:10|12478.3|12463.3|12474.4|12459.4|12478.3|12463.3|12471.8|12456.8|12
1645699280000|2022-02-24 10:41:20|12473.8|12458.8|12466.9|12451.9|12476.8|12461.8|12466.9|12451.9|9
1645699290000|2022-02-24 10:41:30|12470.3|12455.3|12469.4|12454.4|12470.3|12455.3|12469.4|12454.4|1
1645699300000|2022-02-24 10:41:40|12465.4|12450.4|12461.4|12446.4|12465.4|12450.4|12461|12446|8
1645699310000|2022-02-24 10:41:50|12461.9|12446.9|12461.9|12446.9|12461.9|12446.9|12461.4|12446.4|5
1645699320000|2022-02-24 10:42:00|12461.4|12446.4|12455|12440|12463.4|12448.4|12455|12440|24
1645699330000|2022-02-24 10:42:10|12454.4|12439.4|12453.4|12438.4|12454.9|12439.9|12453.4|12438.4|0
1645699340000|2022-02-24 10:42:20|12448.5|12433.5|12447.5|12432.5|12448.5|12433.5|12447.5|12432.5|1
1645699350000|2022-02-24 10:42:30|12447|12432|12447|12432|12447|12432|12447|12432|0
1645699360000|2022-02-24 10:42:40|12445.5|12430.5|12447.5|12432.5|12447.5|12432.5|12443.5|12428.5|4
1645699370000|2022-02-24 10:42:50|12448|12433|12454.9|12439.9|12455.9|12440.9|12448|12433|11
1645699380000|2022-02-24 10:43:00|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|12454.4|12439.4|0
1645699390000|2022-02-24 10:43:10|12453|12438|12453.4|12438.4|12453.4|12438.4|12453|12438|0
1645699400000|2022-02-24 10:43:20|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|0
1645699420000|2022-02-24 10:43:40|12452.9|12437.9|12452.9|12437.9|12452.9|12437.9|12452.9|12437.9|0
1645699430000|2022-02-24 10:43:50|12452|12437|12453.4|12438.4|12453.4|12438.4|12452|12437|0
1645699440000|2022-02-24 10:44:00|12452|12437|12452|12437|12452|12437|12452|12437|0
1645699450000|2022-02-24 10:44:10|12450.5|12435.5|12449.5|12434.5|12450.5|12435.5|12449.5|12434.5|0
1645699460000|2022-02-24 10:44:20|12449.4|12434.4|12446.5|12431.5|12449.4|12434.4|12446.5|12431.5|1
1645699470000|2022-02-24 10:44:30|12446|12431|12445.5|12430.5|12446|12431|12445.5|12430.5|0
1645699480000|2022-02-24 10:44:40|12444|12429|12444.5|12429.5|12444.5|12429.5|12443.5|12428.5|2
1645699500000|2022-02-24 10:45:00|12445|12430|12444.5|12429.5|12445|12430|12444.5|12429.5|6
1645699510000|2022-02-24 10:45:10|12444|12429|12444.5|12429.5|12444.5|12429.5|12444|12429|0
1645699520000|2022-02-24 10:45:20|12444|12429|12444|12429|12444|12429|12444|12429|0
1645699530000|2022-02-24 10:45:30|12443.9|12428.9|12439|12424|12443.9|12428.9|12439|12424|1
1645699550000|2022-02-24 10:45:50|12437|12422|12436.5|12421.5|12437|12422|12436.5|12421.5|0
1645699560000|2022-02-24 10:46:00|12435.5|12420.5|12433|12418|12435.5|12420.5|12433|12418|0
1645699570000|2022-02-24 10:46:10|12392|12354.5|12385.2|12370.2|12394|12370.2|12378.7|12354.4|8
1645699580000|2022-02-24 10:46:20|12386.7|12371.7|12385.7|12370.7|12386.7|12371.7|12384.7|12369.7|2
1645699590000|2022-02-24 10:46:30|12385.2|12370.2|12393.7|12378.7|12394.2|12379.2|12385.2|12370.2|14
1645699600000|2022-02-24 10:46:40|12394.7|12379.7|12395.7|12380.7|12399.6|12384.6|12393.7|12378.7|15
1645699610000|2022-02-24 10:46:50|12395.2|12380.2|12396.6|12381.6|12397.6|12382.6|12394.2|12379.2|4
1645699620000|2022-02-24 10:47:00|12392.2|12377.2|12392.2|12377.2|12392.2|12377.2|12392.2|12377.2|5
1645699630000|2022-02-24 10:47:10|12394.6|12379.6|12397.6|12382.6|12397.6|12382.6|12394.6|12379.6|2
1645699640000|2022-02-24 10:47:20|12397.1|12382.1|12397.6|12382.6|12397.6|12382.6|12397.1|12382.1|1
1645699650000|2022-02-24 10:47:30|12396.6|12381.6|12396.6|12381.6|12396.6|12381.6|12396.6|12381.6|0
1645699660000|2022-02-24 10:47:40|||||||||1
1645699670000|2022-02-24 10:47:50|12396.5|12381.5|12394.6|12379.6|12396.5|12381.5|12394.6|12379.6|1
1645699680000|2022-02-24 10:48:00|12394.1|12379.1|12394.1|12379.1|12394.1|12379.1|12394.1|12379.1|0
1645699690000|2022-02-24 10:48:10|12393.6|12378.6|12394.1|12379.1|12394.1|12379.1|12393.6|12378.6|1
1645699720000|2022-02-24 10:48:40|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|12392.6|12377.6|1
1645699730000|2022-02-24 10:48:50|12379.2|12364.2|12376.7|12361.7|12381.2|12366.2|12376.2|12361.2|28
1645699740000|2022-02-24 10:49:00|12379.6|12364.6|12379.2|12364.2|12379.6|12364.6|12379.2|12364.2|3
1645699750000|2022-02-24 10:49:10|12374.7|12359.7|12377.2|12362.2|12377.2|12362.2|12374.7|12359.7|7
1645699760000|2022-02-24 10:49:20|12377.1|12362.1|12371.7|12356.7|12377.1|12362.1|12368.7|12350.8|4
1645699770000|2022-02-24 10:49:30|12371.2|12356.2|12372.2|12357.2|12372.2|12357.2|12371.2|12356.2|0
1645699790000|2022-02-24 10:49:50|12370.8|12355.8|12369.7|12354.7|12370.8|12355.8|12368.2|12353.2|1
1645699810000|2022-02-24 10:50:10|12369.2|12354.2|12368.7|12353.7|12369.2|12354.2|12368.7|12353.7|1
1645699820000|2022-02-24 10:50:20|12368.8|12353.8|12379.2|12364.2|12379.7|12364.7|12368.8|12353.8|5
1645699830000|2022-02-24 10:50:30|12378.7|12363.7|12378.3|12363.3|12379.2|12364.2|12378.3|12363.3|0
1645699840000|2022-02-24 10:50:40|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|12378.2|12363.2|0
1645699850000|2022-02-24 10:50:50|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|12376.7|12361.7|0
1645699870000|2022-02-24 10:51:10|12376.2|12361.2|12378.3|12363.3|12379.3|12364.3|12376.2|12361.2|3
1645699880000|2022-02-24 10:51:20|12376.8|12361.8|12380.3|12365.3|12380.8|12365.8|12376.3|12361.3|0
1645699910000|2022-02-24 10:51:50|12379.8|12364.8|12381.7|12366.7|12382.2|12367.2|12379.8|12364.8|0
1645699920000|2022-02-24 10:52:00|12374.8|12359.8|12374.8|12359.8|12374.8|12359.8|12374.8|12359.8|1
1645699970000|2022-02-24 10:52:50|12371.9|12356.9|12371.4|12356.4|12371.9|12356.9|12370.4|12355.4|3
1645700070000|2022-02-24 10:54:30|12370.9|12355.9|12370.4|12355.4|12371.4|12356.4|12369.4|12354.4|0
1645700080000|2022-02-24 10:54:40|||||||||1
1645700110000|2022-02-24 10:55:10|12369.9|12354.9|12370.4|12355.4|12370.4|12355.4|12369.9|12354.9|0
1645700130000|2022-02-24 10:55:30|12369.4|12354.4|12371.9|12356.9|12371.9|12356.9|12369.4|12354.4|5
1645700150000|2022-02-24 10:55:50|12370.9|12355.9|12370.8|12355.8|12370.9|12355.9|12370.8|12355.8|0
1645700170000|2022-02-24 10:56:10|12371.3|12356.3|12371.3|12356.3|12371.3|12356.3|12371.3|12356.3|3
1645700180000|2022-02-24 10:56:20|12371.8|12356.8|12371.3|12356.3|12371.8|12356.8|12371.3|12356.3|0
1645700210000|2022-02-24 10:56:50|12370.8|12355.8|12367.8|12352.8|12370.8|12355.8|12367.8|12352.8|1
1645700220000|2022-02-24 10:57:00|12363.8|12348.8|12361.8|12346.8|12363.8|12348.8|12361.8|12346.8|2
1645700230000|2022-02-24 10:57:10|12362.3|12347.3|12362.3|12347.3|12362.3|12347.3|12362.3|12347.3|0
1645700250000|2022-02-24 10:57:30|12361.8|12346.8|12361.8|12346.8|12361.8|12346.8|12361.8|12346.8|0
1645700270000|2022-02-24 10:57:50|12360.8|12345.8|12366.3|12351.3|12367.3|12352.3|12360.8|12345.8|2
1645700330000|2022-02-24 10:58:50|12367.3|12352.3|12367.3|12352.3|12367.3|12352.3|12367.3|12352.3|0
1645700380000|2022-02-24 10:59:40|12366.8|12351.8|12366.8|12351.8|12366.8|12351.8|12366.8|12351.8|1
1645700390000|2022-02-24 10:59:50|12367.3|12352.3|12364.8|12349.8|12367.3|12352.3|12364.8|12349.8|1
1645700400000|2022-02-24 11:00:00|12369.3|12354.3|12369.3|12354.3|12369.3|12354.3|12369.3|12354.3|1
1645700410000|2022-02-24 11:00:10|12373.8|12358.8|12374.8|12359.8|12374.8|12359.8|12373.8|12358.8|0
1645700450000|2022-02-24 11:00:50|12370.8|12355.8|12370.8|12355.8|12370.8|12355.8|12370.8|12355.8|1
1645700480000|2022-02-24 11:01:20|12370.9|12355.9|12376.8|12361.8|12377.2|12362.2|12370.9|12355.9|1
1645700560000|2022-02-24 11:02:40|12377.3|12362.3|12377.3|12362.3|12377.3|12362.3|12377.3|12362.3|0
1645700590000|2022-02-24 11:03:10|12381.7|12366.7|12381.8|12366.8|12381.8|12366.8|12381.7|12366.7|1
1645700600000|2022-02-24 11:03:20|12380.3|12365.3|12380.3|12365.3|12380.3|12365.3|12380.3|12365.3|2
1645700610000|2022-02-24 11:03:30|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|12382.8|12367.8|0
1645700620000|2022-02-24 11:03:40|12380.3|12365.3|12380.3|12365.3|12380.3|12365.3|12380.3|12365.3|2
1645700630000|2022-02-24 11:03:50|||||||||1
1645700650000|2022-02-24 11:04:10|12382.3|12367.3|12382.3|12367.3|12382.3|12367.3|12382.3|12367.3|1
1645700740000|2022-02-24 11:05:40|12385.3|12370.3|12383.3|12368.3|12385.3|12370.3|12383.3|12368.3|1
1645700760000|2022-02-24 11:06:00|12377.9|12362.9|12376.3|12361.3|12377.9|12362.9|12376.3|12361.3|2
1645700820000|2022-02-24 11:07:00|12376.2|12361.2|12368.4|12353.4|12376.2|12361.2|12368.4|12353.4|2
1645700830000|2022-02-24 11:07:10|12368.3|12353.3|12368.3|12353.3|12368.3|12353.3|12368.3|12353.3|0
1645700870000|2022-02-24 11:07:50|12371.7|12356.7|12371.8|12356.8|12371.8|12356.8|12371.7|12356.7|0
1645700880000|2022-02-24 11:08:00|12371.3|12356.3|12371.3|12356.3|12371.3|12356.3|12371.3|12356.3|0
1645700940000|2022-02-24 11:09:00|12373.8|12358.8|12373.8|12358.8|12373.8|12358.8|12373.8|12358.8|0
1645700950000|2022-02-24 11:09:10|12369.8|12354.8|12370.8|12355.8|12370.8|12355.8|12369.8|12354.8|1
1645701020000|2022-02-24 11:10:20|12371|12356|12375.3|12360.3|12375.3|12360.3|12371|12356|1
1645701040000|2022-02-24 11:10:40|12370.8|12355.8|12370.4|12355.4|12370.8|12355.8|12370.4|12355.4|0
1645701050000|2022-02-24 11:10:50|12371.3|12356.3|12370.4|12355.4|12371.3|12356.3|12370.4|12355.4|0
1645701070000|2022-02-24 11:11:10|12370.9|12355.9|12370.9|12355.9|12370.9|12355.9|12370.9|12355.9|1
1645701080000|2022-02-24 11:11:20|12372.3|12357.3|12377.3|12362.3|12377.8|12362.8|12372.3|12357.3|1
1645701110000|2022-02-24 11:11:50|12375.3|12360.3|12375.3|12360.3|12375.3|12360.3|12375.3|12360.3|1
1645701180000|2022-02-24 11:13:00|12374.3|12359.3|12374.3|12359.3|12374.3|12359.3|12374.3|12359.3|2
1645701250000|2022-02-24 11:14:10|12376.2|12361.2|12376.2|12361.2|12376.7|12361.7|12376.2|12361.2|2
1645701260000|2022-02-24 11:14:20|12375.8|12360.8|12386.1|12371.1|12386.1|12371.1|12375.8|12360.8|21
1645701270000|2022-02-24 11:14:30|12385.6|12370.6|12384.1|12369.1|12386.1|12371.1|12384.1|12369.1|5
1645701290000|2022-02-24 11:14:50|12381.1|12366.1|12381.6|12366.6|12381.6|12366.6|12381.1|12366.1|1
1645701300000|2022-02-24 11:15:00|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|12382.1|12367.1|0
1645701310000|2022-02-24 11:15:10|12383.1|12368.1|12383.1|12368.1|12383.1|12368.1|12383.1|12368.1|0
1645701370000|2022-02-24 11:16:10|12387.6|12372.6|12387.1|12372.1|12387.6|12372.6|12387.1|12372.1|0
1645701430000|2022-02-24 11:17:10|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|12388.6|12373.6|0
1645701480000|2022-02-24 11:18:00|12392|12377|12390.6|12375.6|12392|12377|12390.6|12375.6|1
1645701500000|2022-02-24 11:18:20|12387.6|12372.6|12387.6|12372.6|12387.6|12372.6|12387.6|12372.6|1
1645701530000|2022-02-24 11:18:50|12387.4|12372.4|12382.1|12367.1|12387.4|12372.4|12382.1|12367.1|1
1645701540000|2022-02-24 11:19:00|12381.6|12366.6|12378.2|12363.2|12381.6|12366.6|12378.2|12363.2|6
1645701550000|2022-02-24 11:19:10|12378.1|12363.1|12378.1|12363.1|12378.1|12363.1|12378.1|12363.1|0
1645701570000|2022-02-24 11:19:30|12375.7|12360.7|12375.6|12360.6|12375.7|12360.7|12375.6|12360.6|0
1645701580000|2022-02-24 11:19:40|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|0
1645701590000|2022-02-24 11:19:50|12371.6|12356.6|12372.6|12357.6|12373.1|12358.1|12371.6|12356.6|1
1645701660000|2022-02-24 11:21:00|12371.6|12356.6|12373|12358|12373|12358|12371.6|12356.6|1
1645701670000|2022-02-24 11:21:10|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|12373.1|12358.1|0
1645701690000|2022-02-24 11:21:30|12372.6|12357.6|12372.6|12357.6|12372.6|12357.6|12372.6|12357.6|0
1645701720000|2022-02-24 11:22:00|||||||||1
1645701770000|2022-02-24 11:22:50|12372.5|12357.5|12371.5|12356.5|12372.5|12357.5|12370.6|12355.6|1
1645701810000|2022-02-24 11:23:30|12365.2|12350.2|12362.5|12347.5|12365.2|12350.2|12362.5|12347.5|6
1645701820000|2022-02-24 11:23:40|12361.1|12346.1|12362.5|12347.5|12362.5|12347.5|12361|12346|1
1645701870000|2022-02-24 11:24:30|12363.5|12348.5|12363.5|12348.5|12363.5|12348.5|12363.5|12348.5|2
1645701960000|2022-02-24 11:26:00|12362.6|12347.6|12362.5|12347.5|12362.6|12347.6|12362.5|12347.5|0
1645701990000|2022-02-24 11:26:30|||||||||2
1645702010000|2022-02-24 11:26:50|12356|12341|12353.5|12338.5|12356|12341|12353.5|12338.5|8
1645702020000|2022-02-24 11:27:00|12352.5|12337.5|12354|12339|12355|12340|12352.5|12337.5|3
1645702030000|2022-02-24 11:27:10|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|1
1645702050000|2022-02-24 11:27:30|12351.1|12336.1|12351.1|12336.1|12351.1|12336.1|12351.1|12336.1|10
1645702090000|2022-02-24 11:28:10|12351|12336|12351|12336|12351|12336|12351|12336|0
1645702110000|2022-02-24 11:28:30|12351.1|12336.1|12350.6|12335.6|12351.1|12336.1|12350.6|12335.6|0
1645702120000|2022-02-24 11:28:40|12350.5|12335.5|12350.5|12335.5|12350.5|12335.5|12350.5|12335.5|0
1645702140000|2022-02-24 11:29:00|12352|12337|12352|12337|12352|12337|12352|12337|4
1645702150000|2022-02-24 11:29:10|12352.1|12337.1|12352.5|12337.5|12353|12338|12352.1|12337.1|3
1645702160000|2022-02-24 11:29:20|12353.5|12338.5|12353.6|12338.6|12354.6|12339.6|12353|12338|9
1645702170000|2022-02-24 11:29:30|12357|12342|12359.5|12344.5|12360.5|12345.5|12357|12342|3
1645702180000|2022-02-24 11:29:40|12360.5|12345.5|12359.6|12344.6|12360.5|12345.5|12359.6|12344.6|0
1645702190000|2022-02-24 11:29:50|12360.6|12345.6|12361|12346|12361|12346|12359.5|12344.5|0
1645702200000|2022-02-24 11:30:00|12361.1|12346.1|12361.1|12346.1|12361.1|12346.1|12361.1|12346.1|0
1645702210000|2022-02-24 11:30:10|12364|12349|12364|12349|12364|12349|12364|12349|0
1645702240000|2022-02-24 11:30:40|12363.5|12348.5|12364|12349|12364|12349|12363.5|12348.5|0
1645702260000|2022-02-24 11:31:00|12362.1|12347.1|12358.1|12343.1|12362.1|12347.1|12358.1|12343.1|0
1645702280000|2022-02-24 11:31:20|12357.6|12342.6|12357.6|12342.6|12357.6|12342.6|12357.6|12342.6|0
1645702290000|2022-02-24 11:31:30|12359.6|12344.6|12359.6|12344.6|12360|12345|12359.6|12344.6|2
1645702300000|2022-02-24 11:31:40|12360.6|12345.6|12362|12347|12362|12347|12360|12345|7
1645702310000|2022-02-24 11:31:50|12361.1|12346.1|12360.5|12345.5|12361.1|12346.1|12360.5|12345.5|0
1645702320000|2022-02-24 11:32:00|12360|12345|12360|12345|12360|12345|12360|12345|0
1645702330000|2022-02-24 11:32:10|12359.6|12344.6|12358|12343|12359.6|12344.6|12358|12343|0
1645702340000|2022-02-24 11:32:20|12358.1|12343.1|12360.5|12345.5|12360.5|12345.5|12358.1|12343.1|2
1645702350000|2022-02-24 11:32:30|12360|12345|12358.5|12343.5|12360|12345|12358.5|12343.5|0
1645702360000|2022-02-24 11:32:40|12358|12343|12356.5|12341.5|12359|12344|12356.5|12341.5|1
1645702370000|2022-02-24 11:32:50|12357|12342|12357|12342|12357|12342|12357|12342|0
1645702380000|2022-02-24 11:33:00|12354.6|12339.6|12342.6|12327.6|12354.6|12339.6|12342.6|12327.6|1
1645702400000|2022-02-24 11:33:20|12340.2|12325.2|12340.1|12325.1|12340.2|12325.2|12340.1|12325.1|0
1645702420000|2022-02-24 11:33:40|12341.1|12326.1|12344.6|12329.6|12344.6|12329.6|12341.1|12326.1|3
1645702440000|2022-02-24 11:34:00|12344.1|12329.1|12344.6|12329.6|12344.6|12329.6|12343.1|12328.1|0
1645702500000|2022-02-24 11:35:00|12345.6|12330.6|12346.1|12331.1|12346.1|12331.1|12345.6|12330.6|4
1645702520000|2022-02-24 11:35:20|||||||||2
1645702530000|2022-02-24 11:35:30|12346.6|12331.6|12346.1|12331.1|12346.6|12331.6|12346.1|12331.1|0
1645702560000|2022-02-24 11:36:00|12345.1|12330.1|12345.1|12330.1|12345.1|12330.1|12345.1|12330.1|0
1645702580000|2022-02-24 11:36:20|12333.2|12318.2|12330.2|12315.2|12333.2|12318.2|12329.7|12314.7|12
1645702600000|2022-02-24 11:36:40|12328.1|12313.1|12327.1|12312.1|12328.6|12313.6|12327.1|12312.1|1
1645702620000|2022-02-24 11:37:00|12328.1|12313.1|12328.1|12313.1|12328.1|12313.1|12328.1|12313.1|0
1645702630000|2022-02-24 11:37:10|12334.6|12319.6|12334.6|12319.6|12334.6|12319.6|12334.6|12319.6|2
1645702640000|2022-02-24 11:37:20|12338|12323|12338.1|12323.1|12338.1|12323.1|12338|12323|0
1645702660000|2022-02-24 11:37:40|12340.1|12325.1|12340.1|12325.1|12340.1|12325.1|12340.1|12325.1|0
1645702670000|2022-02-24 11:37:50|12340.6|12325.6|12340.6|12325.6|12340.6|12325.6|12340.6|12325.6|0
1645702680000|2022-02-24 11:38:00|12338.1|12323.1|12337.6|12322.6|12338.1|12323.1|12337.6|12322.6|3
1645702690000|2022-02-24 11:38:10|12333.6|12318.6|12333.6|12318.6|12333.6|12318.6|12333.6|12318.6|1
1645702700000|2022-02-24 11:38:20|12336.6|12321.6|12336.6|12321.6|12336.6|12321.6|12336.6|12321.6|0
1645702710000|2022-02-24 11:38:30|12339.5|12324.5|12340|12325|12340.1|12325.1|12339.5|12324.5|1
1645702760000|2022-02-24 11:39:20|12341.5|12326.5|12341.5|12326.5|12341.5|12326.5|12341.5|12326.5|0
1645702780000|2022-02-24 11:39:40|12341|12326|12341|12326|12341|12326|12341|12326|0
1645702790000|2022-02-24 11:39:50|12340.6|12325.6|12340.6|12325.6|12340.6|12325.6|12340.1|12325.1|4
1645702860000|2022-02-24 11:41:00|||||||||1
1645702870000|2022-02-24 11:41:10|12341.1|12326.1|12342.6|12327.6|12343.6|12328.6|12341.1|12326.1|1
1645702880000|2022-02-24 11:41:20|12342.5|12327.5|12338.1|12323.1|12342.5|12327.5|12338.1|12323.1|1
1645702890000|2022-02-24 11:41:30|12339.6|12324.6|12339.6|12324.6|12339.6|12324.6|12339.6|12324.6|1
1645702900000|2022-02-24 11:41:40|12338.6|12323.6|12338.6|12323.6|12338.6|12323.6|12338.6|12323.6|0
1645702930000|2022-02-24 11:42:10|12339.5|12324.5|12339.6|12324.6|12339.6|12324.6|12339.5|12324.5|0
1645702940000|2022-02-24 11:42:20|12343.5|12328.5|12344.6|12329.6|12344.6|12329.6|12343.5|12328.5|0
1645702960000|2022-02-24 11:42:40|12345.1|12330.1|12341.2|12326.2|12345.1|12330.1|12341.2|12326.2|0
1645702980000|2022-02-24 11:43:00|12341.1|12326.1|12337.6|12322.6|12341.1|12326.1|12337.1|12322.1|2
1645702990000|2022-02-24 11:43:10|12337.5|12322.5|12337.5|12322.5|12337.5|12322.5|12337.5|12322.5|0
1645703000000|2022-02-24 11:43:20|12336.6|12321.6|12328.6|12313.6|12336.6|12321.6|12328.6|12313.6|5
1645703020000|2022-02-24 11:43:40|12337.8|12322.8|12340|12325|12340|12325|12337.8|12322.8|7
1645703030000|2022-02-24 11:43:50|12341|12326|12341.5|12326.5|12341.5|12326.5|12341|12326|0
1645703040000|2022-02-24 11:44:00|12341|12326|12337.6|12322.6|12341.5|12326.5|12337.6|12322.6|0
1645703050000|2022-02-24 11:44:10|12337.5|12322.5|12337.5|12322.5|12337.5|12322.5|12335|12320|7
1645703060000|2022-02-24 11:44:20|12334|12319|12334|12319|12334|12319|12334|12319|1
1645703080000|2022-02-24 11:44:40|12334.5|12319.5|12334.5|12319.5|12334.5|12319.5|12334.5|12319.5|0
1645703090000|2022-02-24 11:44:50|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|0
1645703100000|2022-02-24 11:45:00|12341.4|12326.4|12341.5|12326.5|12341.5|12326.5|12341.4|12326.4|0
1645703110000|2022-02-24 11:45:10|12343|12328|12345.5|12330.5|12345.5|12330.5|12343|12328|0
1645703120000|2022-02-24 11:45:20|12343|12328|12335.5|12320.5|12343|12328|12335.5|12320.5|4
1645703130000|2022-02-24 11:45:30|12338.5|12323.5|12338.5|12323.5|12338.5|12323.5|12338.5|12323.5|0
1645703140000|2022-02-24 11:45:40|12339|12324|12341|12326|12341|12326|12339|12324|0
1645703150000|2022-02-24 11:45:50|12339.5|12324.5|12344|12329|12344|12329|12339.5|12324.5|0
1645703160000|2022-02-24 11:46:00|12344.5|12329.5|12343|12328|12345.5|12330.5|12342.5|12327.5|0
1645703170000|2022-02-24 11:46:10|12340.5|12325.5|12339|12324|12341.5|12326.5|12339|12324|1
1645703180000|2022-02-24 11:46:20|12336.1|12321.1|12335|12320|12336.1|12321.1|12335|12320|0
1645703190000|2022-02-24 11:46:30|12333.6|12318.6|12333.6|12318.6|12333.6|12318.6|12333.6|12318.6|0
1645703200000|2022-02-24 11:46:40|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|0
1645703250000|2022-02-24 11:47:30|12336|12321|12336|12321|12336|12321|12336|12321|1
1645703260000|2022-02-24 11:47:40|12332.6|12317.6|12333.6|12318.6|12333.6|12318.6|12332.6|12317.6|1
1645703290000|2022-02-24 11:48:10|12333.5|12318.5|12333.5|12318.5|12333.5|12318.5|12333.5|12318.5|0
1645703310000|2022-02-24 11:48:30|12332.6|12317.6|12332.6|12317.6|12332.6|12317.6|12332.6|12317.6|0
1645703320000|2022-02-24 11:48:40|12331.6|12316.6|12331.6|12316.6|12331.6|12316.6|12331.6|12316.6|0
1645703350000|2022-02-24 11:49:10|12332.1|12317.1|12331.6|12316.6|12332.1|12317.1|12331.6|12316.6|0
1645703360000|2022-02-24 11:49:20|12330.1|12315.1|12330.1|12315.1|12330.1|12315.1|12330.1|12315.1|0
1645703370000|2022-02-24 11:49:30|12332.6|12317.6|12333.5|12318.5|12333.5|12318.5|12332.6|12317.6|0
1645703380000|2022-02-24 11:49:40|12333.6|12318.6|12333.6|12318.6|12333.6|12318.6|12333.6|12318.6|0
1645703420000|2022-02-24 11:50:20|12332.6|12317.6|12332.6|12317.6|12332.6|12317.6|12332.6|12317.6|0
1645703470000|2022-02-24 11:51:10|12337.1|12322.1|12334.1|12319.1|12337.1|12322.1|12334.1|12319.1|5
1645703480000|2022-02-24 11:51:20|12337.1|12322.1|12337.1|12322.1|12337.1|12322.1|12337.1|12322.1|0
1645703490000|2022-02-24 11:51:30|12337|12322|12339.5|12324.5|12340.5|12325.5|12337|12322|1
1645703500000|2022-02-24 11:51:40|12339.6|12324.6|12342.5|12327.5|12342.5|12327.5|12339.6|12324.6|1
1645703510000|2022-02-24 11:51:50|12342|12327|12342|12327|12342|12327|12342|12327|0
1645703520000|2022-02-24 11:52:00|12342.5|12327.5|12343|12328|12343|12328|12342.5|12327.5|0
1645703530000|2022-02-24 11:52:10|12342.5|12327.5|12343.5|12328.5|12343.5|12328.5|12342.5|12327.5|0
1645703540000|2022-02-24 11:52:20|12344|12329|12344|12329|12344|12329|12344|12329|1
1645703550000|2022-02-24 11:52:30|12344.5|12329.5|12345.5|12330.5|12347.4|12332.4|12344.5|12329.5|3
1645703560000|2022-02-24 11:52:40|12346.4|12331.4|12346.4|12331.4|12346.4|12331.4|12344.5|12329.5|1
1645703580000|2022-02-24 11:53:00|12337|12322|12337|12322|12337|12322|12335.5|12320.5|1
1645703590000|2022-02-24 11:53:10|12334|12319|12335.5|12320.5|12335.5|12320.5|12334|12319|4
1645703600000|2022-02-24 11:53:20|12336.5|12321.5|12339.5|12324.5|12339.5|12324.5|12336.5|12321.5|0
1645703620000|2022-02-24 11:53:40|12339|12324|12339|12324|12339|12324|12339|12324|0
1645703690000|2022-02-24 11:54:50|12339.2|12324.2|12347.4|12332.4|12347.4|12332.4|12339.2|12324.2|1
1645703700000|2022-02-24 11:55:00|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|12346.9|12331.9|0
1645703730000|2022-02-24 11:55:30|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|0
1645703750000|2022-02-24 11:55:50|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|12348.4|12333.4|0
1645703760000|2022-02-24 11:56:00|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|12348.9|12333.9|1
1645703780000|2022-02-24 11:56:20|12347.4|12332.4|12348.4|12333.4|12348.4|12333.4|12346.5|12331.5|2
1645703790000|2022-02-24 11:56:30|12347.9|12332.9|12341.5|12326.5|12347.9|12332.9|12341.5|12326.5|8
1645703800000|2022-02-24 11:56:40|12341|12326|12338.5|12323.5|12341|12326|12338.5|12323.5|1
1645703830000|2022-02-24 11:57:10|||||||||6
1645703850000|2022-02-24 11:57:30|12339|12324|12339|12324|12339|12324|12339|12324|0
1645703880000|2022-02-24 11:58:00|12341|12326|12334.5|12319.5|12341|12326|12334.5|12319.5|6
1645703910000|2022-02-24 11:58:30|12334|12319|12334|12319|12334.5|12319.5|12334|12319|0
1645703950000|2022-02-24 11:59:10|12331.6|12316.6|12331.5|12316.5|12331.6|12316.6|12331.5|12316.5|0
1645703960000|2022-02-24 11:59:20|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|12336.5|12321.5|1
1645703970000|2022-02-24 11:59:30|12337.5|12322.5|12340.9|12325.9|12344.4|12329.4|12337|12322|6
1645703980000|2022-02-24 11:59:40|12340.4|12325.4|12340.4|12325.4|12340.4|12325.4|12340.4|12325.4|0
1645704000000|2022-02-24 12:00:00|12340.9|12325.9|12342.4|12327.4|12342.9|12327.9|12340.5|12325.5|2
1645704050000|2022-02-24 12:00:50|12343.9|12328.9|12344.4|12329.4|12344.4|12329.4|12343.9|12328.9|4
1645704070000|2022-02-24 12:01:10|12341.9|12326.9|12342.4|12327.4|12342.4|12327.4|12341.9|12326.9|0
1645704080000|2022-02-24 12:01:20|12342.9|12327.9|12345.4|12330.4|12345.4|12330.4|12342.9|12327.9|1
1645704120000|2022-02-24 12:02:00|12345.9|12330.9|12347.4|12332.4|12347.4|12332.4|12345.9|12330.9|4
1645704130000|2022-02-24 12:02:10|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|12347.9|12332.9|1
1645704150000|2022-02-24 12:02:30|12350.4|12335.4|12346.4|12331.4|12350.4|12335.4|12346.4|12331.4|1
1645704180000|2022-02-24 12:03:00|12345.9|12330.9|12344.9|12329.9|12345.9|12330.9|12344.9|12329.9|1
1645704220000|2022-02-24 12:03:40|12345.9|12330.9|12345.9|12330.9|12345.9|12330.9|12345.9|12330.9|2
1645704240000|2022-02-24 12:04:00|12348.9|12333.9|12350.4|12335.4|12350.9|12335.9|12347.4|12332.4|3
1645704250000|2022-02-24 12:04:10|12349.9|12334.9|12352.4|12337.4|12352.4|12337.4|12349.4|12334.4|2
1645704270000|2022-02-24 12:04:30|12348.9|12333.9|12349.4|12334.4|12349.4|12334.4|12348.9|12333.9|4
1645704280000|2022-02-24 12:04:40|12351.4|12336.4|12346.9|12331.9|12351.4|12336.4|12346.9|12331.9|5
1645704290000|2022-02-24 12:04:50|12343.9|12328.9|12343.9|12328.9|12343.9|12328.9|12343.9|12328.9|0
1645704300000|2022-02-24 12:05:00|12349.4|12334.4|12353.3|12338.3|12353.3|12338.3|12346.9|12331.9|4
1645704310000|2022-02-24 12:05:10|12352.9|12337.9|12354.9|12339.9|12354.9|12339.9|12352.4|12337.4|0
1645704320000|2022-02-24 12:05:20|12352.3|12337.3|12352.3|12337.3|12352.3|12337.3|12352.3|12337.3|1
1645704330000|2022-02-24 12:05:30|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|12350.9|12335.9|0
1645704340000|2022-02-24 12:05:40|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|12349.9|12334.9|0
1645704360000|2022-02-24 12:06:00|12350.8|12335.8|12346|12331|12351.9|12336.9|12342.5|12326|5
1645704370000|2022-02-24 12:06:10|12340.9|12325.9|12339.4|12324.4|12340.9|12325.9|12339.4|12324.4|0
1645704390000|2022-02-24 12:06:30|12338.9|12323.9|12338.9|12323.9|12338.9|12323.9|12338.9|12323.9|0
1645704430000|2022-02-24 12:07:10|12338.8|12323.8|12336.4|12321.4|12338.8|12323.8|12335.4|12320.4|3
1645704440000|2022-02-24 12:07:20|12337.4|12322.4|12338.4|12323.4|12338.4|12323.4|12337.4|12322.4|1
1645704450000|2022-02-24 12:07:30|12338.9|12323.9|12340.9|12325.9|12340.9|12325.9|12337.4|12322.4|5
1645704460000|2022-02-24 12:07:40|12341.4|12326.4|12341.4|12326.4|12341.4|12326.4|12341.4|12326.4|0
1645704470000|2022-02-24 12:07:50|12342.4|12327.4|12338.9|12323.9|12343.4|12328.4|12338.9|12323.9|6
1645704480000|2022-02-24 12:08:00|12341.9|12326.9|12343.9|12328.9|12343.9|12328.9|12338.5|12323.5|7
1645704490000|2022-02-24 12:08:10|12342.4|12327.4|12341.9|12326.9|12342.4|12327.4|12333.9|12318.9|6
1645704500000|2022-02-24 12:08:20|12342.4|12327.4|12337.4|12322.4|12342.4|12327.4|12336.4|12321.4|1
1645704510000|2022-02-24 12:08:30|12338.4|12323.4|12337.9|12322.9|12338.4|12323.4|12337.9|12322.9|0
1645704520000|2022-02-24 12:08:40|12338.4|12323.4|12331.5|12316.5|12338.4|12323.4|12331|12316|7
1645704530000|2022-02-24 12:08:50|12334|12319|12330|12315|12334.5|12319.5|12330|12315|4
1645704540000|2022-02-24 12:09:00|12334.5|12319.5|12336|12321|12336|12321|12334.5|12319.5|1
1645704550000|2022-02-24 12:09:10|12321.6|12306.6|12302.8|12287.8|12322.1|12307.1|12302.8|12287.8|48
1645704560000|2022-02-24 12:09:20|12303.3|12288.3|12300.3|12285.3|12303.3|12288.3|12300.3|12285.3|0
1645704570000|2022-02-24 12:09:30|12301.8|12286.8|12300.3|12285.3|12306.2|12291.2|12300.3|12285.3|4
1645704580000|2022-02-24 12:09:40|12300.8|12285.8|12300.3|12285.3|12303.8|12288.8|12300.3|12285.3|14
1645704590000|2022-02-24 12:09:50|12300.8|12285.8|12300.8|12285.8|12300.8|12285.8|12300.8|12285.8|0
1645704600000|2022-02-24 12:10:00|12304.3|12279.3|12296.7|12281.7|12304.8|12282.7|12295.2|12279.3|8
1645704610000|2022-02-24 12:10:10|12297.7|12282.7|12278.6|12263.6|12297.7|12282.7|12277.6|12258.6|37
1645704620000|2022-02-24 12:10:20|12284.6|12259.6|12286.1|12261.1|12286.1|12261.1|12284.6|12259.6|0
1645704630000|2022-02-24 12:10:30|12287.1|12262.1|12278.7|12263.7|12287.1|12268.1|12278.7|12261.6|5
1645704640000|2022-02-24 12:10:40|12283.6|12268.6|12283.6|12268.6|12283.6|12268.6|12279.6|12264.6|2
1645704650000|2022-02-24 12:10:50|12284.1|12269.1|12287.5|12272.5|12292.5|12273|12284.1|12267.5|0
1645704660000|2022-02-24 12:11:00|12288|12273|12288.5|12273.5|12289|12274|12288|12273|0
1645704670000|2022-02-24 12:11:10|12289|12274|12290.1|12275.1|12290.1|12275.1|12289|12274|0
1645704680000|2022-02-24 12:11:20|12290.6|12275.6|12290.6|12275.6|12290.6|12275.6|12290.6|12275.6|0
1645704690000|2022-02-24 12:11:30|12291.5|12276.5|12293.6|12278.6|12295.1|12280.1|12291.5|12276.5|1
1645704700000|2022-02-24 12:11:40|12292.6|12277.6|12294.6|12279.6|12294.6|12279.6|12292.6|12277.6|0
1645704710000|2022-02-24 12:11:50|12295.6|12280.6|12294.6|12279.6|12296.6|12281.6|12290.2|12275.2|5
1645704720000|2022-02-24 12:12:00|12295.6|12280.6|12304.5|12279.5|12304.5|12282.6|12294.6|12279|6
1645704740000|2022-02-24 12:12:20|12301|12286|12304.6|12279.6|12304.6|12286|12301|12279.6|1
1645704750000|2022-02-24 12:12:30|12304.5|12279.5|12302.6|12277.6|12304.5|12279.5|12302.6|12277.6|0
1645704760000|2022-02-24 12:12:40|12302.5|12277.5|12304|12279|12304|12279|12302|12277|1
1645704770000|2022-02-24 12:12:50|12304.5|12279.5|12292.6|12277.6|12304.5|12279.6|12292.6|12277.6|7
1645704780000|2022-02-24 12:13:00|12295.1|12280.1|12299.5|12284.5|12302|12285|12294.6|12276.5|3
1645704790000|2022-02-24 12:13:10|12298.6|12283.6|12297.1|12282.1|12304.5|12285|12297.1|12279.5|6
1645704800000|2022-02-24 12:13:20|12300|12285|12304.5|12279.5|12304.5|12285|12300|12279.5|0
1645704810000|2022-02-24 12:13:30|12300|12285|12300|12285|12300|12285|12300|12285|0
1645704820000|2022-02-24 12:13:40|12300.5|12285.5|12304.6|12279.6|12304.6|12285.5|12300.5|12279.6|0
1645704840000|2022-02-24 12:14:00|12304.5|12279.5|12300.5|12285.5|12304.5|12285.5|12300|12279.5|0
1645704850000|2022-02-24 12:14:10|12298.5|12283.5|12303.1|12278.1|12303.5|12285.5|12295.5|12278|3
1645704860000|2022-02-24 12:14:20|12296.6|12281.6|12298.6|12283.6|12303.6|12284.1|12296.6|12278.6|3
1645704870000|2022-02-24 12:14:30|12297.6|12282.6|12290.5|12275.5|12297.6|12282.6|12290.5|12275.5|6
1645704880000|2022-02-24 12:14:40|12289.6|12274.6|12289.5|12274.5|12289.6|12274.6|12289.5|12274.5|0
1645704890000|2022-02-24 12:14:50|12288.5|12273.5|12288.5|12273.5|12288.5|12273.5|12288.5|12273.5|0
1645704900000|2022-02-24 12:15:00|12288.6|12273.6|12293.5|12278.5|12293.5|12278.5|12288.5|12273.5|5
1645704910000|2022-02-24 12:15:10|12293.1|12278.1|12289.5|12274.5|12294.5|12279.5|12287.5|12272.5|6
1645704920000|2022-02-24 12:15:20|12288.5|12273.5|12289.5|12274.5|12293.5|12278.5|12288.5|12273.5|4
1645704930000|2022-02-24 12:15:30|12290|12275|12296.5|12281.5|12299|12284|12289.5|12274.5|16
1645704940000|2022-02-24 12:15:40|12296|12281|12290|12275|12296.5|12281.5|12290|12275|5
1645704960000|2022-02-24 12:16:00|12291.5|12276.5|12291|12276|12295.5|12280.5|12290|12275|1
1645704970000|2022-02-24 12:16:10|12290|12275|12291|12276|12295.5|12280.5|12290|12275|2
1645704990000|2022-02-24 12:16:30|12292.5|12277.5|12292.5|12277.5|12292.5|12277.5|12292.5|12277.5|0
1645705000000|2022-02-24 12:16:40|12293.5|12278.5|12293|12278|12293.5|12278.5|12293|12278|0
1645705010000|2022-02-24 12:16:50|12292.1|12277.1|12290.5|12275.5|12292.1|12277.1|12290.5|12275.5|0
1645705020000|2022-02-24 12:17:00|12291|12276|12291|12276|12291|12276|12291|12276|0
1645705030000|2022-02-24 12:17:10|12290.5|12275.5|12293|12278|12293|12278|12290.5|12275.5|5
1645705040000|2022-02-24 12:17:20|12292.5|12277.5|12293.5|12278.5|12293.5|12278.5|12289.5|12274.5|5
1645705050000|2022-02-24 12:17:30|12293.6|12278.6|12293|12278|12293.6|12278.6|12289.1|12274.1|5
1645705060000|2022-02-24 12:17:40|12289.6|12274.6|12290.6|12275.6|12290.6|12275.6|12288.6|12273.6|0
1645705070000|2022-02-24 12:17:50|12294.6|12279.6|12295.6|12280.6|12295.6|12280.6|12294.6|12279.6|0
1645705080000|2022-02-24 12:18:00|12295.5|12280.5|12295|12280|12295.5|12280.5|12295|12280|1
1645705100000|2022-02-24 12:18:20|12295.5|12280.5|12295.5|12280.5|12295.5|12280.5|12295.5|12280.5|1
1645705140000|2022-02-24 12:19:00|12295.6|12280.6|12296|12281|12296|12281|12295.6|12280.6|6
1645705160000|2022-02-24 12:19:20|12295.5|12280.5|12295.5|12280.5|12295.5|12280.5|12295.5|12280.5|0
1645705170000|2022-02-24 12:19:30|12295|12280|12295|12280|12295|12280|12295|12280|2
1645705180000|2022-02-24 12:19:40|12294.1|12279.1|12295|12280|12295|12280|12294|12279|4
1645705190000|2022-02-24 12:19:50|12296.5|12281.5|12295.1|12280.1|12296.5|12281.5|12295|12280|3
1645705200000|2022-02-24 12:20:00|12295|12280|12295.5|12280.5|12295.5|12280.5|12295|12280|6
1645705210000|2022-02-24 12:20:10|12296|12281|12295.5|12280.5|12296|12281|12295.5|12280.5|2
1645705250000|2022-02-24 12:20:50|12296|12281|12295.5|12280.5|12296|12281|12295.5|12280.5|0
1645705260000|2022-02-24 12:21:00|12296|12281|12296|12281|12296|12281|12295|12280|6
1645705280000|2022-02-24 12:21:20|12296.5|12281.5|12295|12280|12296.5|12281.5|12295|12280|1
1645705290000|2022-02-24 12:21:30|12295.5|12280.5|12295|12280|12296|12281|12294|12279|1
1645705300000|2022-02-24 12:21:40|12294.5|12279.5|12295|12280|12295|12280|12294.5|12279.5|0
1645705310000|2022-02-24 12:21:50|12295.5|12280.5|12295|12280|12295.5|12280.5|12295|12280|2
1645705320000|2022-02-24 12:22:00|12296|12281|12295|12280|12296.5|12281.5|12294|12279|6
1645705330000|2022-02-24 12:22:10|12298|12283|12295|12280|12298|12283|12295|12280|3
1645705380000|2022-02-24 12:23:00|12296|12281|12295.5|12280.5|12296.5|12281.5|12295.5|12280.5|5
1645705400000|2022-02-24 12:23:20|12295|12280|12295.5|12280.5|12295.5|12280.5|12295|12280|5
1645705430000|2022-02-24 12:23:50|12294.5|12279.5|12291.5|12276.5|12294.5|12279.5|12291.5|12276.5|4
1645705440000|2022-02-24 12:24:00|12291.4|12276.4|12287.1|12272.1|12293.5|12278.5|12286.1|12271.1|22
1645705450000|2022-02-24 12:24:10|12287.5|12272.5|12287.5|12272.5|12287.5|12272.5|12287.5|12272.5|0
1645705460000|2022-02-24 12:24:20|12288|12273|12288|12273|12288|12273|12288|12273|0
1645705470000|2022-02-24 12:24:30|12284|12269|12282.6|12267.6|12285.5|12270.5|12282.6|12267.6|6
1645705480000|2022-02-24 12:24:40|12284|12269|12282|12267|12284|12269|12279|12264|2
1645705500000|2022-02-24 12:25:00|12278.5|12263.5|12275.6|12260.6|12278.5|12263.5|12275.6|12260.6|1
1645705510000|2022-02-24 12:25:10|12272.2|12257.2|12275.5|12260.5|12275.5|12260.5|12271|12256|3
1645705520000|2022-02-24 12:25:20|12276|12261|12275.5|12260.5|12276|12261|12275.5|12260.5|0
1645705540000|2022-02-24 12:25:40|12276|12261|12275.5|12260.5|12276|12261|12275.5|12260.5|0
1645705590000|2022-02-24 12:26:30|||||||||1
1645705620000|2022-02-24 12:27:00|12275.4|12260.4|12275.4|12260.4|12275.4|12260.4|12275.4|12260.4|6
1645705630000|2022-02-24 12:27:10|12276|12261|12274.5|12259.5|12278.5|12263.5|12274.5|12259.5|12
1645705640000|2022-02-24 12:27:20|12275.5|12260.5|12275.5|12260.5|12275.5|12260.5|12275.5|12260.5|0
1645705650000|2022-02-24 12:27:30|12275|12260|12275|12260|12275|12260|12275|12260|0
1645705670000|2022-02-24 12:27:50|||||||||2
1645705680000|2022-02-24 12:28:00|||||||||1
1645705730000|2022-02-24 12:28:50|12274.9|12259.9|12261.1|12236.1|12274.9|12259.9|12261.1|12230.5|47
1645705740000|2022-02-24 12:29:00|12262.5|12237.5|12248.6|12233.6|12262.5|12241.6|12247.1|12232.1|12
1645705750000|2022-02-24 12:29:10|12249.1|12234.1|12257.1|12242.1|12257.1|12242.1|12249.1|12234.1|1
1645705760000|2022-02-24 12:29:20|12254.7|12239.7|12254.7|12239.7|12254.7|12239.7|12254.7|12239.7|0
1645705770000|2022-02-24 12:29:30|12254.6|12239.6|12252.6|12237.6|12254.6|12239.6|12252.6|12237.6|0
1645705780000|2022-02-24 12:29:40|12254.2|12229.2|12247.6|12232.6|12254.6|12232.6|12247.6|12228.1|2
1645705800000|2022-02-24 12:30:00|12247.1|12232.1|12247.6|12232.6|12247.6|12232.6|12247.1|12232.1|5
1645705820000|2022-02-24 12:30:20|12248.6|12233.6|12247.6|12232.6|12248.6|12233.6|12247.1|12232.1|4
1645705830000|2022-02-24 12:30:30|12248.5|12233.5|12248.6|12233.6|12248.6|12233.6|12248.5|12233.5|0
1645705850000|2022-02-24 12:30:50|12249|12234|12249|12234|12249.1|12234.1|12248.6|12233.6|1
1645705860000|2022-02-24 12:31:00|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|0
1645705880000|2022-02-24 12:31:20|12250|12235|12262|12247|12262|12247|12250|12235|1
1645705890000|2022-02-24 12:31:30|12262.5|12247.5|12264|12249|12264|12249|12262.5|12247.5|1
1645705900000|2022-02-24 12:31:40|12263.5|12248.5|12257|12242|12266.8|12248.5|12257|12229.3|1
1645705910000|2022-02-24 12:31:50|12263|12238|12263|12238|12263|12238|12263|12238|0
1645705930000|2022-02-24 12:32:10|12263.5|12238.5|12259|12244|12263.5|12244|12259|12238.5|0
1645705970000|2022-02-24 12:32:50|12260|12245|12264.5|12239.5|12264.5|12245.5|12259|12239.5|0
1645705990000|2022-02-24 12:33:10|12260|12245|12260.5|12245.5|12260.5|12245.5|12260|12245|0
1645706000000|2022-02-24 12:33:20|12262.5|12247.5|12260.5|12245.5|12263|12248|12260.5|12245.5|0
1645706010000|2022-02-24 12:33:30|12262|12247|12263|12248|12263|12248|12262|12247|0
1645706030000|2022-02-24 12:33:50|12268.5|12243.5|12268.5|12243.5|12268.5|12243.5|12268.5|12243.5|2
1645706040000|2022-02-24 12:34:00|12263|12248|12263|12248|12263|12248|12263|12248|0
1645706060000|2022-02-24 12:34:20|12265|12250|12265|12250|12265|12250|12265|12250|0
1645706080000|2022-02-24 12:34:40|12265.5|12250.5|12265|12250|12265.5|12250.5|12265|12250|0
1645706100000|2022-02-24 12:35:00|12265.5|12250.5|12260.5|12245.5|12265.5|12250.5|12260.5|12245.5|1
1645706110000|2022-02-24 12:35:10|12261.5|12246.5|12262.9|12247.9|12262.9|12247.9|12261.5|12246.5|5
1645706120000|2022-02-24 12:35:20|12263.4|12248.4|12261.9|12246.9|12263.4|12248.4|12261.9|12246.9|1
1645706130000|2022-02-24 12:35:30|12262.4|12247.4|12262.4|12247.4|12262.4|12247.4|12262.4|12247.4|0
1645706160000|2022-02-24 12:36:00|12263.4|12248.4|12264.8|12249.8|12264.8|12249.8|12263.4|12248.4|5
1645706170000|2022-02-24 12:36:10|12262.9|12247.9|12261.4|12246.4|12262.9|12247.9|12260.9|12245.9|1
1645706180000|2022-02-24 12:36:20|12261.9|12246.9|12261.9|12246.9|12261.9|12246.9|12261.9|12246.9|0
1645706190000|2022-02-24 12:36:30|12260.9|12245.9|12260.9|12245.9|12260.9|12245.9|12260.9|12245.9|1
1645706200000|2022-02-24 12:36:40|12258.9|12243.9|12258.9|12243.9|12258.9|12243.9|12258.9|12243.9|1
1645706210000|2022-02-24 12:36:50|12259.4|12244.4|12259.4|12244.4|12259.4|12244.4|12259.4|12244.4|0
1645706220000|2022-02-24 12:37:00|12262.8|12247.8|12269.4|12254.4|12269.4|12254.4|12262.8|12247.8|6
1645706250000|2022-02-24 12:37:30|12268.9|12253.9|12266.9|12251.9|12268.9|12253.9|12266.9|12251.9|1
1645706260000|2022-02-24 12:37:40|12265|12250|12262.5|12247.5|12265|12250|12262.5|12247.5|1
1645706280000|2022-02-24 12:38:00|12262.1|12247.1|12263.6|12248.6|12263.6|12248.6|12262.1|12247.1|5
1645706290000|2022-02-24 12:38:10|12263.5|12248.5|12270.5|12255.5|12270.5|12255.5|12263.5|12248.5|5
1645706330000|2022-02-24 12:38:50|12268.5|12253.5|12267.6|12252.6|12268.5|12253.5|12267.6|12252.6|2
1645706340000|2022-02-24 12:39:00|12266.6|12251.6|12266.1|12251.1|12266.6|12251.6|12265.6|12250.6|0
1645706350000|2022-02-24 12:39:10|12265.1|12250.1|12265.1|12250.1|12265.1|12250.1|12265.1|12250.1|0
1645706370000|2022-02-24 12:39:30|12265.5|12250.5|12264|12249|12265.6|12250.6|12264|12249|0
1645706380000|2022-02-24 12:39:40|12263.5|12248.5|12263.5|12248.5|12263.5|12248.5|12263.5|12248.5|0
1645706390000|2022-02-24 12:39:50|12265.5|12250.5|12265.5|12250.5|12265.5|12250.5|12265.5|12250.5|0
1645706400000|2022-02-24 12:40:00|12265.6|12250.6|12266.5|12251.5|12268|12253|12265.6|12250.6|4
1645706410000|2022-02-24 12:40:10|12266|12251|12266|12251|12266|12251|12266|12251|1
1645706430000|2022-02-24 12:40:30|12266.5|12251.5|12267|12252|12267|12252|12266.5|12251.5|7
1645706440000|2022-02-24 12:40:40|12266.5|12251.5|12267|12252|12267|12252|12266.5|12251.5|0
1645706480000|2022-02-24 12:41:20|12268.5|12253.5|12268.5|12253.5|12268.5|12253.5|12268.5|12253.5|0
1645706490000|2022-02-24 12:41:30|12268|12253|12266.5|12251.5|12268|12253|12266.5|12251.5|0
1645706520000|2022-02-24 12:42:00|12267|12252|12267|12252|12269|12254|12267|12252|5
1645706540000|2022-02-24 12:42:20|12266|12251|12265.5|12250.5|12266|12251|12265.5|12250.5|1
1645706550000|2022-02-24 12:42:30|12265|12250|12265|12250|12265|12250|12265|12250|1
1645706560000|2022-02-24 12:42:40|12263.5|12248.5|12257.5|12242.5|12263.5|12248.5|12257.5|12242.5|4
1645706570000|2022-02-24 12:42:50|12259|12244|12259.5|12244.5|12259.5|12244.5|12259|12244|0
1645706580000|2022-02-24 12:43:00|12256.1|12241.1|12254|12239|12256.1|12241.1|12254|12239|1
1645706600000|2022-02-24 12:43:20|12254.1|12239.1|12254.6|12239.6|12255.6|12240.6|12254.1|12239.1|3
1645706620000|2022-02-24 12:43:40|12258|12243|12255.1|12240.1|12258|12243|12255.1|12240.1|7
1645706630000|2022-02-24 12:43:50|12254.5|12239.5|12254.5|12239.5|12254.5|12239.5|12254.5|12239.5|0
1645706680000|2022-02-24 12:44:40|12255.5|12240.5|12255.5|12240.5|12255.5|12240.5|12255.5|12240.5|0
1645706690000|2022-02-24 12:44:50|12256|12241|12256|12241|12256|12241|12256|12241|0
1645706700000|2022-02-24 12:45:00|12258|12243|12258|12243|12258|12243|12258|12243|0
1645706730000|2022-02-24 12:45:30|12260.5|12245.5|12259|12244|12260.6|12245.6|12259|12244|3
1645706760000|2022-02-24 12:46:00|12262|12247|12263|12248|12263|12248|12262|12247|3
1645706770000|2022-02-24 12:46:10|12262.5|12247.5|12261|12246|12262.5|12247.5|12261|12246|0
1645706850000|2022-02-24 12:47:30|12255.6|12240.6|12257.6|12242.6|12259.6|12244.6|12254.6|12239.6|4
1645706860000|2022-02-24 12:47:40|12259|12244|12259.1|12244.1|12259.1|12244.1|12259|12244|1
1645706880000|2022-02-24 12:48:00|12261.6|12246.6|12262.5|12247.5|12262.6|12247.6|12260.1|12245.1|4
1645706890000|2022-02-24 12:48:10|12263.5|12248.5|12264|12249|12264|12249|12263|12248|0
1645706900000|2022-02-24 12:48:20|12265|12250|12267|12252|12267|12252|12265|12250|4
1645706920000|2022-02-24 12:48:40|12268.4|12253.4|12268.5|12253.5|12268.5|12253.5|12268.4|12253.4|0
1645706930000|2022-02-24 12:48:50|12267|12252|12267|12252|12267|12252|12267|12252|0
1645706960000|2022-02-24 12:49:20|12268.5|12253.5|12274.5|12259.5|12274.5|12259.5|12268.5|12253.5|1
1645706970000|2022-02-24 12:49:30|12272|12257|12270|12255|12272|12257|12270|12255|1
1645706990000|2022-02-24 12:49:50|12269.9|12254.9|12264|12249|12269.9|12254.9|12262.5|12247.5|1
1645707000000|2022-02-24 12:50:00|12261.9|12246.9|12261.9|12246.9|12261.9|12246.9|12261.9|12246.9|4
1645707010000|2022-02-24 12:50:10|12262|12247|12258|12243|12262|12247|12258|12243|7
1645707020000|2022-02-24 12:50:20|||||||||2
1645707030000|2022-02-24 12:50:30|12256.5|12241.5|12256.5|12241.5|12256.5|12241.5|12256.5|12241.5|4
1645707040000|2022-02-24 12:50:40|12256.4|12241.4|12257.4|12242.4|12257.4|12242.4|12256.4|12241.4|3
1645707060000|2022-02-24 12:51:00|12257.5|12242.5|12256.9|12241.9|12258|12243|12256.9|12241.9|20
1645707070000|2022-02-24 12:51:10|12257.4|12242.4|12257.4|12242.4|12257.4|12242.4|12257.4|12242.4|6
1645707080000|2022-02-24 12:51:20|||||||||2
1645707090000|2022-02-24 12:51:30|||||||||3
1645707100000|2022-02-24 12:51:40|||||||||2
1645707110000|2022-02-24 12:51:50|12257.9|12242.9|12257.9|12242.9|12257.9|12242.9|12257.9|12242.9|1
1645707120000|2022-02-24 12:52:00|12261.3|12246.3|12262.7|12247.7|12262.7|12247.7|12261.3|12246.3|13
1645707130000|2022-02-24 12:52:10|||||||||7
1645707140000|2022-02-24 12:52:20|12263.7|12248.7|12269.2|12254.2|12269.2|12254.2|12263.7|12248.7|3
1645707150000|2022-02-24 12:52:30|12269.7|12254.7|12268.7|12253.7|12269.7|12254.7|12268.7|12253.7|0
1645707180000|2022-02-24 12:53:00|||||||||4
1645707200000|2022-02-24 12:53:20|12268.2|12253.2|12268.2|12253.2|12268.2|12253.2|12268.2|12253.2|2
1645707210000|2022-02-24 12:53:30|12268.7|12253.7|12268.7|12253.7|12268.7|12253.7|12268.7|12253.7|0
1645707240000|2022-02-24 12:54:00|12270.2|12255.2|12268.2|12253.2|12270.2|12255.2|12268.2|12253.2|7
1645707280000|2022-02-24 12:54:40|12261.7|12246.7|12258.2|12243.2|12261.7|12246.7|12258.2|12243.2|3
1645707310000|2022-02-24 12:55:10|12258.3|12243.3|12264.2|12249.2|12264.2|12249.2|12258.3|12243.3|7
1645707340000|2022-02-24 12:55:40|12264.7|12249.7|12264.7|12249.7|12264.7|12249.7|12264.7|12249.7|0
1645707350000|2022-02-24 12:55:50|12262.2|12247.2|12262.2|12247.2|12262.2|12247.2|12262.2|12247.2|0
1645707360000|2022-02-24 12:56:00|12262.7|12247.7|12262.2|12247.2|12262.7|12247.7|12262.2|12247.2|9
1645707370000|2022-02-24 12:56:10|12262.7|12247.7|12264.7|12249.7|12264.7|12249.7|12262.7|12247.7|5
1645707380000|2022-02-24 12:56:20|12261.7|12246.7|12262.2|12247.2|12262.2|12247.2|12261.7|12246.7|9
1645707390000|2022-02-24 12:56:30|12262.7|12247.7|12262.2|12247.2|12262.7|12247.7|12262.2|12247.2|0
1645707460000|2022-02-24 12:57:40|12262.7|12247.7|12262.7|12247.7|12262.7|12247.7|12262.7|12247.7|0
1645707480000|2022-02-24 12:58:00|||||||||1
1645707490000|2022-02-24 12:58:10|||||||||3
1645707520000|2022-02-24 12:58:40|12263.2|12248.2|12262.7|12247.7|12263.2|12248.2|12262.7|12247.7|1
1645707540000|2022-02-24 12:59:00|12264.2|12249.2|12265.2|12250.2|12265.2|12250.2|12264.2|12249.2|4
1645707550000|2022-02-24 12:59:10|12266.2|12251.2|12266.7|12251.7|12267.2|12252.2|12266.2|12251.2|0
1645707560000|2022-02-24 12:59:20|12268.2|12253.2|12267.2|12252.2|12268.2|12253.2|12267.2|12252.2|1
1645707570000|2022-02-24 12:59:30|||||||||9
1645707580000|2022-02-24 12:59:40|||||||||1
1645707590000|2022-02-24 12:59:50|12266.7|12251.7|12264.7|12249.7|12266.7|12251.7|12264.7|12249.7|3
1645707600000|2022-02-24 13:00:00|12269.1|12254.1|12265.6|12250.6|12271.1|12256.1|12263.2|12248.2|22
1645707610000|2022-02-24 13:00:10|12266.1|12251.1|12267.1|12252.1|12270.5|12255.5|12266.1|12251.1|9
1645707620000|2022-02-24 13:00:20|12265.1|12250.1|12265.1|12250.1|12265.1|12250.1|12265.1|12250.1|0
1645707630000|2022-02-24 13:00:30|12264.1|12249.1|12263.6|12248.6|12264.1|12249.1|12263.1|12248.1|1
1645707640000|2022-02-24 13:00:40|12263.1|12248.1|12263.1|12248.1|12263.6|12248.6|12262.1|12247.1|1
1645707650000|2022-02-24 13:00:50|12263.6|12248.6|12257.1|12242.1|12263.6|12248.6|12255.1|12240.1|5
1645707660000|2022-02-24 13:01:00|12261.1|12246.1|12257.2|12242.2|12261.1|12246.1|12257.2|12242.2|6
1645707670000|2022-02-24 13:01:10|12255.7|12240.7|12258.7|12243.7|12262.2|12247.2|12254.7|12239.7|8
1645707680000|2022-02-24 13:01:20|12254.2|12239.2|12256.7|12241.7|12259.7|12244.7|12254.2|12239.2|10
1645707690000|2022-02-24 13:01:30|12256.6|12241.6|12255.2|12240.2|12256.7|12241.7|12251.7|12236.7|4
1645707700000|2022-02-24 13:01:40|12260.7|12245.7|12250.2|12235.2|12262.2|12247.2|12250.2|12235.2|23
1645707710000|2022-02-24 13:01:50|12251.7|12236.7|12253.7|12238.7|12254.7|12239.7|12251.7|12236.7|3
1645707720000|2022-02-24 13:02:00|12252.7|12237.7|12255.7|12240.7|12255.7|12240.7|12245.2|12230.2|12
1645707730000|2022-02-24 13:02:10|12251.7|12236.7|12246.2|12231.2|12251.7|12236.7|12244.7|12229.7|19
1645707740000|2022-02-24 13:02:20|12244.2|12229.2|12244.2|12229.2|12249.7|12234.7|12241.8|12226.8|13
1645707750000|2022-02-24 13:02:30|12243.7|12228.7|12244.7|12229.7|12244.7|12229.7|12243.7|12228.7|0
1645707760000|2022-02-24 13:02:40|12241.7|12226.7|12242.7|12227.7|12244.7|12229.7|12241.7|12226.7|5
1645707770000|2022-02-24 13:02:50|12245.2|12230.2|12231.8|12216.8|12245.2|12230.2|12230.8|12215.8|26
1645707780000|2022-02-24 13:03:00|12233.8|12218.8|12225.8|12210.8|12237.2|12222.2|12225.3|12210.3|46
1645707790000|2022-02-24 13:03:10|12224.8|12209.8|12226.3|12211.3|12231.8|12216.8|12224.8|12209.8|4
1645707800000|2022-02-24 13:03:20|12227.8|12212.8|12225.8|12210.8|12227.8|12212.8|12225.8|12210.8|2
1645707810000|2022-02-24 13:03:30|12225.3|12210.3|12229.8|12214.8|12230.3|12215.3|12225.3|12210.3|2
1645707820000|2022-02-24 13:03:40|12226.3|12211.3|12225.8|12210.8|12226.8|12211.8|12224.3|12209.3|9
1645707840000|2022-02-24 13:04:00|12225.9|12210.9|12235.3|12220.3|12235.8|12220.8|12225.9|12210.9|5
1645707850000|2022-02-24 13:04:10|12234.8|12219.8|12233.8|12218.8|12235.3|12220.3|12232.3|12217.3|3
1645707860000|2022-02-24 13:04:20|12233.3|12218.3|12231.8|12216.8|12233.3|12218.3|12230.8|12215.8|13
1645707890000|2022-02-24 13:04:50|12232.8|12217.8|12232.8|12217.8|12233.2|12218.2|12231.3|12216.3|4
1645707900000|2022-02-24 13:05:00|12234.4|12219.4|12232.3|12217.3|12235.3|12220.3|12230.3|12215.3|17
1645707910000|2022-02-24 13:05:10|12233.3|12218.3|12233.8|12218.8|12236.8|12221.8|12230.8|12215.8|8
1645707920000|2022-02-24 13:05:20|12233.3|12218.3|12235.2|12220.2|12235.8|12220.8|12229.3|12214.3|12
1645707930000|2022-02-24 13:05:30|12235.8|12220.8|12237.3|12222.3|12239.3|12224.3|12235.8|12220.8|0
1645707940000|2022-02-24 13:05:40|12240.8|12225.8|12247.2|12232.2|12247.2|12232.2|12237.8|12222.8|6
1645707950000|2022-02-24 13:05:50|12249.7|12234.7|12247.2|12232.2|12249.7|12234.7|12247.2|12232.2|1
1645707960000|2022-02-24 13:06:00|12247.3|12232.3|12254.7|12239.7|12255.2|12240.2|12247.3|12232.3|5
1645707970000|2022-02-24 13:06:10|12254.2|12239.2|12254.2|12239.2|12254.2|12239.2|12253.7|12238.7|1
1645707980000|2022-02-24 13:06:20|12255.7|12240.7|12254.2|12239.2|12255.7|12240.7|12254.2|12239.2|2
1645707990000|2022-02-24 13:06:30|12255.2|12240.2|12257.7|12242.7|12260.2|12245.2|12255.2|12240.2|3
1645708000000|2022-02-24 13:06:40|12261.2|12246.2|12266.2|12251.2|12266.7|12251.7|12261.2|12246.2|6
1645708010000|2022-02-24 13:06:50|12266.6|12251.6|12266.7|12251.7|12266.7|12251.7|12266.6|12251.6|1
1645708020000|2022-02-24 13:07:00|12265.7|12250.7|12268.6|12253.6|12268.6|12253.6|12265.2|12250.2|5
1645708030000|2022-02-24 13:07:10|12266.7|12251.7|12268.6|12253.6|12270.1|12255.1|12266.7|12251.7|8
1645708040000|2022-02-24 13:07:20|12266.2|12251.2|12266.6|12251.6|12266.6|12251.6|12266.2|12251.2|1
1645708050000|2022-02-24 13:07:30|12268.1|12253.1|12260.7|12245.7|12269.1|12254.1|12260.7|12245.7|5
1645708060000|2022-02-24 13:07:40|12259.7|12244.7|12257.7|12242.7|12259.7|12244.7|12257.7|12242.7|0
1645708070000|2022-02-24 13:07:50|12258.2|12243.2|12254.7|12239.7|12258.2|12243.2|12254.7|12239.7|3
1645708080000|2022-02-24 13:08:00|12256.7|12241.7|12264.7|12249.7|12268.6|12253.6|12256.7|12241.7|8
1645708090000|2022-02-24 13:08:10|12264.2|12249.2|12264.2|12249.2|12264.2|12249.2|12262.7|12247.7|1
1645708100000|2022-02-24 13:08:20|12266.6|12251.6|12264.7|12249.7|12266.6|12251.6|12264.7|12249.7|0
1645708110000|2022-02-24 13:08:30|12268.1|12253.1|12267.1|12252.1|12268.1|12253.1|12267.1|12252.1|1
1645708120000|2022-02-24 13:08:40|12266.2|12251.2|12267.1|12252.1|12268.1|12253.1|12266.2|12251.2|1
1645708130000|2022-02-24 13:08:50|12266.6|12251.6|12260.7|12245.7|12266.6|12251.6|12260.7|12245.7|2
1645708140000|2022-02-24 13:09:00|12255.2|12240.2|12261.2|12246.2|12261.2|12246.2|12255.2|12240.2|4
1645708150000|2022-02-24 13:09:10|12260.2|12245.2|12264.2|12249.2|12264.7|12249.7|12260.2|12245.2|2
1645708160000|2022-02-24 13:09:20|12268.6|12253.6|12266.6|12251.6|12268.6|12253.6|12266.6|12251.6|5
1645708170000|2022-02-24 13:09:30|12268.6|12253.6|12268.6|12253.6|12268.6|12253.6|12268.6|12253.6|0
1645708180000|2022-02-24 13:09:40|12269.1|12254.1|12269.1|12254.1|12269.1|12254.1|12269.1|12254.1|2
1645708190000|2022-02-24 13:09:50|12268.6|12253.6|12264.6|12249.6|12268.6|12253.6|12259.7|12244.7|5
1645708200000|2022-02-24 13:10:00|12264.2|12249.2|12267.7|12252.7|12269.1|12254.1|12264.2|12249.2|9
1645708210000|2022-02-24 13:10:10|12267.6|12252.6|12262.2|12247.2|12267.6|12252.6|12262.2|12247.2|5
1645708230000|2022-02-24 13:10:30|12263.7|12248.7|12262.6|12247.6|12263.7|12248.7|12262.6|12247.6|1
1645708240000|2022-02-24 13:10:40|12262.1|12247.1|12265.1|12250.1|12265.1|12250.1|12262.1|12247.1|5
1645708250000|2022-02-24 13:10:50|12264.6|12249.6|12257.2|12242.2|12264.6|12249.6|12257.2|12242.2|7
1645708260000|2022-02-24 13:11:00|12256.7|12241.7|12260.6|12245.6|12260.7|12245.7|12256.7|12241.7|5
1645708270000|2022-02-24 13:11:10|12260.2|12245.2|12262.6|12247.6|12263.1|12248.1|12257.3|12242.3|4
1645708280000|2022-02-24 13:11:20|12258.2|12243.2|12259.2|12244.2|12259.2|12244.2|12258.2|12243.2|1
1645708290000|2022-02-24 13:11:30|12257.2|12242.2|12257.2|12242.2|12257.2|12242.2|12257.2|12242.2|3
1645708300000|2022-02-24 13:11:40|12256.2|12241.2|12247.7|12232.7|12256.2|12241.2|12247.7|12232.7|3
1645708310000|2022-02-24 13:11:50|12247.8|12232.8|12242.7|12227.7|12251.7|12236.7|12239.7|12224.7|17
1645708320000|2022-02-24 13:12:00|12244.7|12229.7|12248.2|12233.2|12248.7|12233.7|12244.2|12229.2|3
1645708330000|2022-02-24 13:12:10|12248.3|12233.3|12248.3|12233.3|12248.3|12233.3|12248.3|12233.3|0
1645708340000|2022-02-24 13:12:20|12248.2|12233.2|12247.7|12232.7|12248.2|12233.2|12241.7|12226.7|8
1645708350000|2022-02-24 13:12:30|12247.2|12232.2|12249.2|12234.2|12249.2|12234.2|12243.2|12228.2|3
1645708360000|2022-02-24 13:12:40|12250.7|12235.7|12249.7|12234.7|12250.7|12235.7|12249.2|12234.2|0
1645708370000|2022-02-24 13:12:50|12250.7|12235.7|12248.2|12233.2|12250.7|12235.7|12248.2|12233.2|1
1645708380000|2022-02-24 13:13:00|12248.3|12233.3|12252.7|12237.7|12252.7|12237.7|12248.3|12233.3|2
1645708390000|2022-02-24 13:13:10|12260.7|12245.7|12260.2|12245.2|12260.7|12245.7|12259.2|12244.2|2
1645708410000|2022-02-24 13:13:30|12261.7|12246.7|12261.6|12246.6|12262.6|12247.6|12260.2|12245.2|2
1645708430000|2022-02-24 13:13:50|12260.6|12245.6|12255.2|12240.2|12260.6|12245.6|12254.2|12239.2|3
1645708440000|2022-02-24 13:14:00|12255.3|12240.3|12259.7|12244.7|12261.6|12246.6|12253.7|12238.7|13
1645708450000|2022-02-24 13:14:10|12260.6|12245.6|12261.1|12246.1|12261.1|12246.1|12258.2|12243.2|2
1645708460000|2022-02-24 13:14:20|12260.6|12245.6|12260.2|12245.2|12262.6|12247.6|12259.7|12244.7|3
1645708470000|2022-02-24 13:14:30|12261.2|12246.2|12262.6|12247.6|12264.1|12249.1|12261.2|12246.2|6
1645708480000|2022-02-24 13:14:40|12262.1|12247.1|12252.2|12237.2|12262.1|12247.1|12252.2|12237.2|2
1645708490000|2022-02-24 13:14:50|12255.6|12240.6|12253.2|12238.2|12255.6|12240.6|12253.2|12238.2|2
1645708500000|2022-02-24 13:15:00|12255.6|12240.6|12255.7|12240.7|12258.6|12243.6|12255.2|12240.2|3
1645708510000|2022-02-24 13:15:10|12258.6|12243.6|12256.2|12241.2|12259.2|12244.2|12255.7|12240.7|4
1645708520000|2022-02-24 13:15:20|12256.3|12241.3|12258.7|12243.7|12262.6|12247.6|12256.3|12241.3|3
1645708530000|2022-02-24 13:15:30|12259.1|12244.1|12253.7|12238.7|12259.2|12244.2|12253.7|12238.7|4
1645708540000|2022-02-24 13:15:40|12253.2|12238.2|12249.2|12234.2|12253.2|12238.2|12249.2|12234.2|0
1645708550000|2022-02-24 13:15:50|12251.7|12236.7|12248.2|12233.2|12251.7|12236.7|12248.2|12233.2|5
1645708560000|2022-02-24 13:16:00|12250.1|12235.1|12252.7|12237.7|12254.7|12239.7|12250.1|12235.1|3
1645708570000|2022-02-24 13:16:10|12254.6|12239.6|12251.2|12236.2|12254.6|12239.6|12251.2|12236.2|2
1645708580000|2022-02-24 13:16:20|12251.1|12236.1|12251.6|12236.6|12255.6|12240.6|12250.6|12235.6|3
1645708590000|2022-02-24 13:16:30|12253.6|12238.6|12250.1|12235.1|12257.6|12242.6|12250.1|12235.1|4
1645708600000|2022-02-24 13:16:40|12248.7|12233.7|12244.1|12229.1|12248.7|12233.7|12242.7|12227.7|3
1645708610000|2022-02-24 13:16:50|12244.2|12229.2|12244.2|12229.2|12244.2|12229.2|12244.2|12229.2|1
1645708620000|2022-02-24 13:17:00|12246.6|12231.6|12246.1|12231.1|12248.2|12233.2|12243.7|12228.7|10
1645708630000|2022-02-24 13:17:10|12246.2|12231.2|12246.2|12231.2|12252.2|12237.2|12245.2|12230.2|11
1645708640000|2022-02-24 13:17:20|12246.7|12231.7|12247.2|12232.2|12247.2|12232.2|12246.7|12231.7|0
1645708650000|2022-02-24 13:17:30|12248.2|12233.2|12251.7|12236.7|12252.2|12237.2|12248.2|12233.2|1
1645708660000|2022-02-24 13:17:40|12250.7|12235.7|12248.2|12233.2|12250.7|12235.7|12244.7|12229.7|8
1645708670000|2022-02-24 13:17:50|12247.7|12232.7|12246.7|12231.7|12247.7|12232.7|12246.7|12231.7|1
1645708680000|2022-02-24 13:18:00|12249.2|12234.2|12250.2|12235.2|12250.2|12235.2|12249.2|12234.2|4
1645708690000|2022-02-24 13:18:10|12253.7|12238.7|12253.2|12238.2|12253.7|12238.7|12253.2|12238.2|2
1645708700000|2022-02-24 13:18:20|12254.7|12239.7|12263.6|12248.6|12263.6|12248.6|12254.1|12239.1|8
1645708710000|2022-02-24 13:18:30|12263.1|12248.1|12257|12242|12263.1|12248.1|12254.6|12239.6|4
1645708720000|2022-02-24 13:18:40|12256.6|12241.6|12256.6|12241.6|12256.6|12241.6|12256.6|12241.6|0
1645708730000|2022-02-24 13:18:50|12256.1|12241.1|12245.1|12230.1|12256.1|12241.1|12245.1|12230.1|6
1645708740000|2022-02-24 13:19:00|12245.2|12230.2|12254.1|12239.1|12254.1|12239.1|12245.2|12230.2|8
1645708750000|2022-02-24 13:19:10|12253.6|12238.6|12253.6|12238.6|12254.1|12239.1|12250.1|12235.1|2
1645708760000|2022-02-24 13:19:20|12250.6|12235.6|12250.1|12235.1|12252.6|12237.6|12250.1|12235.1|1
1645708770000|2022-02-24 13:19:30|12251.1|12236.1|12252.1|12237.1|12252.1|12237.1|12251.1|12236.1|1
1645708780000|2022-02-24 13:19:40|12258.6|12243.6|12258.6|12243.6|12258.6|12243.6|12258.6|12243.6|6
1645708800000|2022-02-24 13:20:00|12252.7|12237.7|12253.6|12238.6|12260|12245|12251.6|12236.6|8
1645708810000|2022-02-24 13:20:10|12253.1|12238.1|12249.1|12234.1|12256.6|12241.6|12248.6|12233.6|14
1645708820000|2022-02-24 13:20:20|12250.6|12235.6|12250.6|12235.6|12253.6|12238.6|12249.1|12234.1|4
1645708830000|2022-02-24 13:20:30|12252|12237|12251.6|12236.6|12254.6|12239.6|12249.6|12234.6|6
1645708840000|2022-02-24 13:20:40|12250.1|12235.1|12248.1|12233.1|12250.1|12235.1|12245.6|12230.6|20
1645708850000|2022-02-24 13:20:50|12249.1|12234.1|12249.1|12234.1|12251.6|12236.6|12249.1|12234.1|2
1645708860000|2022-02-24 13:21:00|12247.1|12232.1|12254.1|12239.1|12254.1|12239.1|12245.6|12230.6|8
1645708870000|2022-02-24 13:21:10|12252.1|12237.1|12253.1|12238.1|12254.1|12239.1|12252.1|12237.1|5
1645708880000|2022-02-24 13:21:20|12255.1|12240.1|12251.6|12236.6|12255.1|12240.1|12251.6|12236.6|1
1645708890000|2022-02-24 13:21:30|12252.6|12237.6|12252.6|12237.6|12252.6|12237.6|12252.6|12237.6|0
1645708900000|2022-02-24 13:21:40|12254.5|12239.5|12253.6|12238.6|12255.5|12240.5|12253.6|12238.6|2
1645708920000|2022-02-24 13:22:00|12252.1|12237.1|12260|12245|12262|12247|12252.1|12237.1|8
1645708930000|2022-02-24 13:22:10|12257|12242|12259|12244|12260.5|12245.5|12257|12242|4
1645708940000|2022-02-24 13:22:20|12259.1|12244.1|12259.5|12244.5|12262.5|12247.5|12257|12242|15
1645708950000|2022-02-24 13:22:30|12257.6|12242.6|12258.5|12243.5|12260.5|12245.5|12255.6|12240.6|20
1645708960000|2022-02-24 13:22:40|12258.4|12243.4|12248.1|12233.1|12258.4|12243.4|12248.1|12233.1|12
1645708970000|2022-02-24 13:22:50|12246.1|12231.1|12248.5|12233.5|12249.1|12234.1|12246.1|12231.1|8
1645708980000|2022-02-24 13:23:00|12248.6|12233.6|12253.6|12238.6|12253.6|12238.6|12248.6|12233.6|3
1645708990000|2022-02-24 13:23:10|12250.5|12235.5|12255.5|12240.5|12255.5|12240.5|12250.5|12235.5|1
1645709000000|2022-02-24 13:23:20|12257.5|12242.5|12255.5|12240.5|12257.5|12242.5|12255.5|12240.5|0
1645709010000|2022-02-24 13:23:30|12256.5|12241.5|12258|12243|12258|12243|12256.5|12241.5|0
1645709020000|2022-02-24 13:23:40|12257.5|12242.5|12257.5|12242.5|12262.5|12247.5|12257.5|12242.5|9
1645709030000|2022-02-24 13:23:50|12253|12238|12245.5|12230.5|12254.5|12239.5|12245.1|12230.1|9
1645709040000|2022-02-24 13:24:00|12245.6|12230.6|12247.5|12232.5|12247.5|12232.5|12245.6|12230.6|0
1645709050000|2022-02-24 13:24:10|12246.1|12231.1|12242.1|12227.1|12246.1|12231.1|12242.1|12227.1|8
1645709060000|2022-02-24 13:24:20|12243.1|12228.1|12244.6|12229.6|12244.6|12229.6|12243.1|12228.1|3
1645709070000|2022-02-24 13:24:30|12247.6|12232.6|12242.6|12227.6|12247.6|12232.6|12241.6|12226.6|2
1645709080000|2022-02-24 13:24:40|12243.1|12228.1|12243.1|12228.1|12243.1|12228.1|12243.1|12228.1|0
1645709090000|2022-02-24 13:24:50|12244.1|12229.1|12245.1|12230.1|12245.1|12230.1|12244.1|12229.1|0
1645709100000|2022-02-24 13:25:00|12245|12230|12245|12230|12245|12230|12245|12230|5
1645709110000|2022-02-24 13:25:10|12242.1|12227.1|12242.1|12227.1|12242.1|12227.1|12240.1|12225.1|2
1645709120000|2022-02-24 13:25:20|12241.1|12226.1|12241.1|12226.1|12241.1|12226.1|12241.1|12226.1|0
1645709130000|2022-02-24 13:25:30|12240.6|12225.6|12236.6|12221.6|12240.6|12225.6|12235.6|12220.6|2
1645709140000|2022-02-24 13:25:40|12233.1|12218.1|12232.1|12217.1|12233.1|12218.1|12230.6|12215.6|2
1645709150000|2022-02-24 13:25:50|12232.6|12217.6|12231.2|12216.2|12232.6|12217.6|12231.1|12216.1|1
1645709160000|2022-02-24 13:26:00|12231.1|12216.1|12235.6|12220.6|12236.1|12221.1|12231.1|12216.1|3
1645709170000|2022-02-24 13:26:10|12235.1|12220.1|12237.6|12222.6|12237.6|12222.6|12230.7|12215.7|17
1645709180000|2022-02-24 13:26:20|12237.1|12222.1|12236.6|12221.6|12237.1|12222.1|12236.6|12221.6|0
1645709190000|2022-02-24 13:26:30|12239.1|12224.1|12237.1|12222.1|12239.1|12224.1|12233.6|12218.6|7
1645709200000|2022-02-24 13:26:40|12238.1|12223.1|12234.6|12219.6|12239.1|12224.1|12233.6|12218.6|3
1645709210000|2022-02-24 13:26:50|12233.7|12218.7|12230.6|12215.6|12234.6|12219.6|12230.6|12215.6|0
1645709220000|2022-02-24 13:27:00|12234.1|12219.1|12238.1|12223.1|12242.1|12227.1|12234.1|12219.1|8
1645709230000|2022-02-24 13:27:10|12237.2|12222.2|12238.6|12223.6|12238.6|12223.6|12237.1|12222.1|0
1645709240000|2022-02-24 13:27:20|12239.6|12224.6|12237.6|12222.6|12239.6|12224.6|12237.1|12222.1|5
1645709250000|2022-02-24 13:27:30|12240.1|12225.1|12244.1|12229.1|12245.1|12230.1|12240.1|12225.1|3
1645709260000|2022-02-24 13:27:40|12247.1|12232.1|12247.1|12232.1|12247.1|12232.1|12247.1|12232.1|1
1645709300000|2022-02-24 13:28:20|12246.1|12231.1|12238.6|12223.6|12246.1|12231.1|12238.6|12223.6|4
1645709310000|2022-02-24 13:28:30|12237.1|12222.1|12237.1|12222.1|12237.1|12222.1|12237.1|12222.1|0
1645709320000|2022-02-24 13:28:40|12239.6|12224.6|12239.6|12224.6|12239.6|12224.6|12239.6|12224.6|1
1645709330000|2022-02-24 13:28:50|12235.1|12220.1|12236.6|12221.6|12236.6|12221.6|12234.6|12219.6|1
1645709340000|2022-02-24 13:29:00|12235.6|12220.6|12236.1|12221.1|12236.1|12221.1|12235.6|12220.6|1
1645709360000|2022-02-24 13:29:20|12236.6|12221.6|12237.1|12222.1|12237.1|12222.1|12236.1|12221.1|0
1645709380000|2022-02-24 13:29:40|12237.2|12222.2|12237.1|12222.1|12237.2|12222.2|12237.1|12222.1|0
1645709400000|2022-02-24 13:30:00|12239.1|12224.1|12239.1|12224.1|12239.1|12224.1|12239.1|12224.1|0
1645709410000|2022-02-24 13:30:10|12240.6|12225.6|12240.6|12225.6|12240.6|12225.6|12240.6|12225.6|0
1645709430000|2022-02-24 13:30:30|12240.7|12225.7|12240.7|12225.7|12240.7|12225.7|12240.7|12225.7|0
1645709440000|2022-02-24 13:30:40|12241.2|12226.2|12241.2|12226.2|12241.2|12226.2|12241.2|12226.2|0
1645709450000|2022-02-24 13:30:50|12242.6|12227.6|12242.7|12227.7|12242.7|12227.7|12242.6|12227.6|1
1645709460000|2022-02-24 13:31:00|12240.7|12225.7|12241.2|12226.2|12241.2|12226.2|12240.7|12225.7|9
1645709480000|2022-02-24 13:31:20|||||||||2
1645709500000|2022-02-24 13:31:40|12240.7|12225.7|12240.7|12225.7|12240.7|12225.7|12240.7|12225.7|0
1645709520000|2022-02-24 13:32:00|12234.7|12219.7|12235.2|12220.2|12235.2|12220.2|12234.7|12219.7|10
1645709530000|2022-02-24 13:32:10|12234.7|12219.7|12234.7|12219.7|12234.7|12219.7|12234.2|12219.2|0
1645709550000|2022-02-24 13:32:30|12231.7|12216.7|12232.8|12217.8|12233.8|12218.8|12231.7|12216.7|3
1645709560000|2022-02-24 13:32:40|12232.2|12217.2|12230.8|12215.8|12232.2|12217.2|12230.3|12215.3|2
1645709570000|2022-02-24 13:32:50|12231.8|12216.8|12239.7|12224.7|12239.7|12224.7|12231.8|12216.8|5
1645709580000|2022-02-24 13:33:00|12239.8|12224.8|12238.3|12223.3|12240.3|12225.3|12238.3|12223.3|0
1645709600000|2022-02-24 13:33:20|12238.8|12223.8|12240.2|12225.2|12240.2|12225.2|12238.8|12223.8|0
1645709610000|2022-02-24 13:33:30|12239.7|12224.7|12240.2|12225.2|12240.2|12225.2|12239.7|12224.7|0
1645709640000|2022-02-24 13:34:00|12238.3|12223.3|12238.3|12223.3|12238.3|12223.3|12238.3|12223.3|2
1645709650000|2022-02-24 13:34:10|12238.8|12223.8|12238.8|12223.8|12238.8|12223.8|12238.8|12223.8|0
1645709660000|2022-02-24 13:34:20|12237.8|12222.8|12230.8|12215.8|12237.8|12222.8|12230.8|12215.8|2
1645709670000|2022-02-24 13:34:30|12231.3|12216.3|12232.8|12217.8|12232.8|12217.8|12231.3|12216.3|1
1645709690000|2022-02-24 13:34:50|12231.3|12216.3|12230.8|12215.8|12231.3|12216.3|12230.3|12215.3|2
1645709700000|2022-02-24 13:35:00|12227.8|12212.8|12236.8|12221.8|12236.8|12221.8|12227.8|12212.8|7
1645709710000|2022-02-24 13:35:10|12236.6|12221.6|12227.3|12212.3|12236.6|12221.6|12226.3|12211.3|6
1645709720000|2022-02-24 13:35:20|12227.8|12212.8|12228.3|12213.3|12228.3|12213.3|12227.8|12212.8|0
1645709730000|2022-02-24 13:35:30|12226.8|12211.8|12226.3|12211.3|12226.8|12211.8|12226.3|12211.3|9
1645709740000|2022-02-24 13:35:40|12228.3|12213.3|12230.3|12215.3|12230.3|12215.3|12226.3|12211.3|1
1645709750000|2022-02-24 13:35:50|12230.2|12215.2|12229.3|12214.3|12230.2|12215.2|12228.3|12213.3|3
1645709760000|2022-02-24 13:36:00|12228.3|12213.3|12229.3|12214.3|12229.3|12214.3|12228.3|12213.3|1
1645709770000|2022-02-24 13:36:10|12229.8|12214.8|12239.3|12224.3|12239.3|12224.3|12229.8|12214.8|3
1645709780000|2022-02-24 13:36:20|12237.3|12222.3|12239.8|12224.8|12239.8|12224.8|12237.3|12222.3|1
1645709790000|2022-02-24 13:36:30|12239.3|12224.3|12239.3|12224.3|12239.3|12224.3|12239.3|12224.3|0
1645709800000|2022-02-24 13:36:40|12238.8|12223.8|12239.8|12224.8|12239.8|12224.8|12238.3|12223.3|1
1645709810000|2022-02-24 13:36:50|12241.7|12226.7|12239.8|12224.8|12241.7|12226.7|12239.8|12224.8|0
1645709820000|2022-02-24 13:37:00|12238.8|12223.8|12239.3|12224.3|12239.8|12224.8|12238.8|12223.8|0
1645709830000|2022-02-24 13:37:10|12240.3|12225.3|12246.3|12231.3|12246.8|12231.8|12240.3|12225.3|1
1645709840000|2022-02-24 13:37:20|||||||||2
1645709850000|2022-02-24 13:37:30|12247.2|12232.2|12250.8|12235.8|12250.8|12235.8|12247.2|12232.2|1
1645709860000|2022-02-24 13:37:40|12251.3|12236.3|12251.3|12236.3|12252.3|12237.3|12250.8|12235.8|1
1645709870000|2022-02-24 13:37:50|12250.8|12235.8|12250.8|12235.8|12251.3|12236.3|12250.8|12235.8|1
1645709880000|2022-02-24 13:38:00|12251.8|12236.8|12255.2|12240.2|12255.2|12240.2|12251.8|12236.8|7
1645709890000|2022-02-24 13:38:10|12255.7|12240.7|12255.2|12240.2|12255.7|12240.7|12255.2|12240.2|0
1645709900000|2022-02-24 13:38:20|12258.6|12243.6|12257.7|12242.7|12258.6|12243.6|12257.7|12242.7|0
1645709910000|2022-02-24 13:38:30|12259.7|12244.7|12262.7|12247.7|12263.7|12248.7|12259.7|12244.7|0
1645709920000|2022-02-24 13:38:40|12263.7|12248.7|12263.7|12248.7|12263.7|12248.7|12263.7|12248.7|0
1645709930000|2022-02-24 13:38:50|12264.2|12249.2|12263.7|12248.7|12265.2|12250.2|12262.7|12247.7|2
1645709940000|2022-02-24 13:39:00|12264.7|12249.7|12265.2|12250.2|12265.2|12250.2|12264.7|12249.7|0
1645709950000|2022-02-24 13:39:10|12266.2|12251.2|12266.2|12251.2|12266.2|12251.2|12266.2|12251.2|0
1645709960000|2022-02-24 13:39:20|12266.7|12251.7|12268.7|12253.7|12272.7|12257.7|12266.7|12251.7|1
1645709970000|2022-02-24 13:39:30|12267.7|12252.7|12266.2|12251.2|12269.2|12254.2|12266.2|12251.2|0
1645709980000|2022-02-24 13:39:40|12265.7|12250.7|12265.2|12250.2|12265.7|12250.7|12265.2|12250.2|2
1645709990000|2022-02-24 13:39:50|12264.7|12249.7|12264.7|12249.7|12264.7|12249.7|12264.7|12249.7|1
1645710000000|2022-02-24 13:40:00|12265.2|12250.2|12265.7|12250.7|12266.2|12251.2|12265.2|12250.2|0
1645710010000|2022-02-24 13:40:10|12266.2|12251.2|12264.7|12249.7|12266.2|12251.2|12263.2|12248.2|2
1645710020000|2022-02-24 13:40:20|12263.2|12248.2|12263.2|12248.2|12263.2|12248.2|12263.2|12248.2|0
1645710050000|2022-02-24 13:40:50|12263.1|12248.1|12260.2|12245.2|12263.1|12248.1|12260.2|12245.2|2
1645710060000|2022-02-24 13:41:00|12259.7|12244.7|12259.7|12244.7|12259.7|12244.7|12259.7|12244.7|0
1645710080000|2022-02-24 13:41:20|12257.2|12242.2|12260.2|12245.2|12260.2|12245.2|12257.2|12242.2|6
1645710100000|2022-02-24 13:41:40|12260.7|12245.7|12263.2|12248.2|12263.2|12248.2|12260.7|12245.7|0
1645710110000|2022-02-24 13:41:50|12264.2|12249.2|12260.2|12245.2|12264.2|12249.2|12260.2|12245.2|3
1645710120000|2022-02-24 13:42:00|12260.7|12245.7|12260.7|12245.7|12260.7|12245.7|12260.7|12245.7|1
1645710130000|2022-02-24 13:42:10|12263.2|12248.2|12263.2|12248.2|12264.2|12249.2|12263.2|12248.2|2
1645710140000|2022-02-24 13:42:20|12263.7|12248.7|12265.2|12250.2|12265.2|12250.2|12263.7|12248.7|0
1645710150000|2022-02-24 13:42:30|12264.2|12249.2|12264.7|12249.7|12264.7|12249.7|12264.2|12249.2|1
1645710160000|2022-02-24 13:42:40|12265.2|12250.2|12264.7|12249.7|12265.2|12250.2|12264.7|12249.7|0
1645710170000|2022-02-24 13:42:50|12263.7|12248.7|12263.2|12248.2|12264.2|12249.2|12263.2|12248.2|1
1645710180000|2022-02-24 13:43:00|12262.7|12247.7|12262.7|12247.7|12262.7|12247.7|12262.7|12247.7|0
1645710190000|2022-02-24 13:43:10|12261.2|12246.2|12259.7|12244.7|12261.2|12246.2|12259.7|12244.7|2
1645710200000|2022-02-24 13:43:20|12260.7|12245.7|12262.2|12247.2|12262.2|12247.2|12260.7|12245.7|0
1645710210000|2022-02-24 13:43:30|12262.7|12247.7|12262.7|12247.7|12262.7|12247.7|12262.7|12247.7|0
1645710220000|2022-02-24 13:43:40|12263.2|12248.2|12264.2|12249.2|12265.2|12250.2|12262.7|12247.7|0
1645710230000|2022-02-24 13:43:50|12264.1|12249.1|12262.2|12247.2|12264.1|12249.1|12262.2|12247.2|7
1645710240000|2022-02-24 13:44:00|12263.2|12248.2|12263.2|12248.2|12263.7|12248.7|12263.2|12248.2|0
1645710250000|2022-02-24 13:44:10|12262.7|12247.7|12263.7|12248.7|12263.7|12248.7|12262.2|12247.2|7
1645710260000|2022-02-24 13:44:20|12264.2|12249.2|12264.2|12249.2|12264.2|12249.2|12264.2|12249.2|0
1645710270000|2022-02-24 13:44:30|12263.7|12248.7|12263.7|12248.7|12263.7|12248.7|12263.7|12248.7|4
1645710290000|2022-02-24 13:44:50|12260.7|12245.7|12262.7|12247.7|12262.7|12247.7|12260.7|12245.7|3
1645710300000|2022-02-24 13:45:00|12262.6|12247.6|12266.2|12251.2|12267.2|12252.2|12261.7|12246.7|8
1645710310000|2022-02-24 13:45:10|12265.2|12250.2|12265.7|12250.7|12265.7|12250.7|12264.2|12249.2|1
1645710320000|2022-02-24 13:45:20|12264.7|12249.7|12265.7|12250.7|12265.7|12250.7|12264.7|12249.7|0
1645710330000|2022-02-24 13:45:30|12266.2|12251.2|12264.2|12249.2|12266.7|12251.7|12264.2|12249.2|1
1645710340000|2022-02-24 13:45:40|12266.2|12251.2|12268.7|12253.7|12269.1|12254.1|12266.2|12251.2|3
1645710350000|2022-02-24 13:45:50|12270.7|12255.7|12269.7|12254.7|12270.7|12255.7|12269.2|12254.2|1
1645710360000|2022-02-24 13:46:00|12271.2|12256.2|12271.2|12256.2|12271.2|12256.2|12271.2|12256.2|0
1645710370000|2022-02-24 13:46:10|12272.1|12257.1|12269.2|12254.2|12272.2|12257.2|12269.2|12254.2|2
1645710380000|2022-02-24 13:46:20|12268.2|12253.2|12267.7|12252.7|12268.7|12253.7|12267.7|12252.7|2
1645710390000|2022-02-24 13:46:30|12264.1|12249.1|12265.7|12250.7|12266.2|12251.2|12264.1|12249.1|1
1645710400000|2022-02-24 13:46:40|12267.2|12252.2|12266.7|12251.7|12267.2|12252.2|12266.7|12251.7|0
1645710410000|2022-02-24 13:46:50|12266.6|12251.6|12268.6|12253.6|12268.6|12253.6|12266.6|12251.6|1
1645710420000|2022-02-24 13:47:00|12268.7|12253.7|12272.6|12257.6|12276.1|12261.1|12268.7|12253.7|4
1645710430000|2022-02-24 13:47:10|12271.2|12256.2|12271.1|12256.1|12273.6|12258.6|12270.1|12255.1|0
1645710440000|2022-02-24 13:47:20|12274.1|12259.1|12282.1|12267.1|12283.6|12268.6|12274.1|12259.1|21
1645710450000|2022-02-24 13:47:30|12282.6|12267.6|12282.6|12267.6|12284.6|12269.6|12282.6|12267.6|7
1645710460000|2022-02-24 13:47:40|12283.1|12268.1|12283.6|12268.6|12283.6|12268.6|12281.1|12266.1|0
1645710470000|2022-02-24 13:47:50|12283.1|12268.1|12283.6|12268.6|12289.1|12274.1|12283.1|12268.1|4
1645710480000|2022-02-24 13:48:00|12285.1|12270.1|12283.6|12268.6|12285.1|12270.1|12282.6|12267.6|24
1645710490000|2022-02-24 13:48:10|12281.1|12266.1|12274.6|12259.6|12285.6|12270.6|12274.6|12259.6|14
1645710500000|2022-02-24 13:48:20|12275.1|12260.1|12275.1|12260.1|12275.1|12260.1|12275.1|12260.1|0
1645710510000|2022-02-24 13:48:30|12276.1|12261.1|12272.1|12257.1|12276.1|12261.1|12272.1|12257.1|1
1645710520000|2022-02-24 13:48:40|12275.6|12260.6|12275.1|12260.1|12276.1|12261.1|12273.1|12258.1|14
1645710530000|2022-02-24 13:48:50|12275.6|12260.6|12274.6|12259.6|12275.6|12260.6|12274.1|12259.1|0
1645710540000|2022-02-24 13:49:00|12275.1|12260.1|12275.6|12260.6|12276.1|12261.1|12274.6|12259.6|1
1645710550000|2022-02-24 13:49:10|12279.6|12264.6|12279.6|12264.6|12279.6|12264.6|12276.6|12261.6|2
1645710560000|2022-02-24 13:49:20|12280.6|12265.6|12278|12263|12283.1|12268.1|12276.5|12261.5|14
1645710570000|2022-02-24 13:49:30|12278.5|12263.5|12274.6|12259.6|12279|12264|12274|12259|11
1645710580000|2022-02-24 13:49:40|12276.5|12261.5|12276|12261|12278.5|12263.5|12273.5|12258.5|2
1645710590000|2022-02-24 13:49:50|12276.5|12261.5|12274|12259|12279.5|12264.5|12274|12259|4
1645710600000|2022-02-24 13:50:00|12275|12260|12275|12260|12275.5|12260.5|12272.5|12257.5|1
1645710610000|2022-02-24 13:50:10|12274.5|12259.5|12277|12262|12278.5|12263.5|12274.5|12259.5|1
1645710620000|2022-02-24 13:50:20|12277.5|12262.5|12278.5|12263.5|12278.5|12263.5|12276.5|12261.5|1
1645710640000|2022-02-24 13:50:40|12278|12263|12280.5|12265.5|12280.5|12265.5|12278|12263|2
1645710650000|2022-02-24 13:50:50|12282.5|12267.5|12283|12268|12286|12271|12282|12267|5
1645710660000|2022-02-24 13:51:00|12281.1|12266.1|12283|12268|12283|12268|12277|12262|11
1645710670000|2022-02-24 13:51:10|12283.5|12268.5|12281|12266|12285|12270|12279.1|12264.1|6
1645710680000|2022-02-24 13:51:20|12279|12264|12281|12266|12284.5|12269.5|12276.6|12261.6|10
1645710700000|2022-02-24 13:51:40|||||||||1
1645710710000|2022-02-24 13:51:50|12278.5|12263.5|12276.5|12261.5|12280.5|12265.5|12275.5|12260.5|23
1645710730000|2022-02-24 13:52:10|12276|12261|12277|12262|12277|12262|12276|12261|2
1645710740000|2022-02-24 13:52:20|12271.1|12256.1|12271.1|12256.1|12272.1|12257.1|12271.1|12256.1|13
1645710750000|2022-02-24 13:52:30|12271|12256|12274.5|12259.5|12275.1|12260.1|12271|12256|5
1645710760000|2022-02-24 13:52:40|12274.4|12259.4|12267.5|12252.5|12274.4|12259.4|12267.1|12252.1|11
1645710780000|2022-02-24 13:53:00|12267.6|12252.6|12265.6|12250.6|12268.1|12253.1|12264.1|12249.1|4
1645710790000|2022-02-24 13:53:10|12265.1|12250.1|12265.1|12250.1|12265.1|12250.1|12264.1|12249.1|2
1645710800000|2022-02-24 13:53:20|12265.2|12250.2|12268.1|12253.1|12268.1|12253.1|12265.2|12250.2|3
1645710830000|2022-02-24 13:53:50|12268.6|12253.6|12267.6|12252.6|12268.6|12253.6|12267.6|12252.6|2
1645710840000|2022-02-24 13:54:00|12265.1|12250.1|12259.1|12244.1|12265.1|12250.1|12258.6|12243.6|10
1645710850000|2022-02-24 13:54:10|12260.1|12245.1|12254.2|12239.2|12260.1|12245.1|12254.2|12239.2|6
1645710860000|2022-02-24 13:54:20|12255.7|12240.7|12260.6|12245.6|12260.6|12245.6|12255.7|12240.7|2
1645710870000|2022-02-24 13:54:30|12260.7|12245.7|12260.7|12245.7|12260.7|12245.7|12260.7|12245.7|5
1645710880000|2022-02-24 13:54:40|12260.6|12245.6|12257.7|12242.7|12260.6|12245.6|12256.2|12241.2|2
1645710890000|2022-02-24 13:54:50|12256.7|12241.7|12257.7|12242.7|12258.2|12243.2|12256.7|12241.7|1
1645710900000|2022-02-24 13:55:00|12256.7|12241.7|12250.7|12235.7|12257.2|12242.2|12249.2|12234.2|8
1645710910000|2022-02-24 13:55:10|12251.7|12236.7|12254.7|12239.7|12254.7|12239.7|12250.7|12235.7|2
1645710930000|2022-02-24 13:55:30|12253.2|12238.2|12253.2|12238.2|12253.2|12238.2|12253.2|12238.2|0
1645710960000|2022-02-24 13:56:00|12252.7|12237.7|12253.2|12238.2|12253.2|12238.2|12252.7|12237.7|0
1645710970000|2022-02-24 13:56:10|12253.7|12238.7|12252.7|12237.7|12254.2|12239.2|12252.7|12237.7|0
1645711000000|2022-02-24 13:56:40|12253.2|12238.2|12253.2|12238.2|12253.2|12238.2|12253.2|12238.2|0
1645711010000|2022-02-24 13:56:50|12252.7|12237.7|12252.2|12237.2|12252.7|12237.7|12252.2|12237.2|1
1645711020000|2022-02-24 13:57:00|12246.2|12231.2|12246.2|12231.2|12246.2|12231.2|12245.2|12230.2|43
1645711030000|2022-02-24 13:57:10|12245.7|12230.7|12245.7|12230.7|12245.7|12230.7|12245.7|12230.7|1
1645711040000|2022-02-24 13:57:20|12245.2|12230.2|12245.2|12230.2|12245.2|12230.2|12245.2|12230.2|0
1645711050000|2022-02-24 13:57:30|12245.1|12230.1|12243.7|12228.7|12245.1|12230.1|12240.7|12225.7|1
1645711070000|2022-02-24 13:57:50|12244.2|12229.2|12244.2|12229.2|12244.2|12229.2|12244.2|12229.2|0
1645711080000|2022-02-24 13:58:00|12245.2|12230.2|12245.2|12230.2|12245.2|12230.2|12245.2|12230.2|1
1645711090000|2022-02-24 13:58:10|12252.5|12237.5|12246.2|12231.2|12253.7|12238.7|12246.2|12231.2|8
1645711100000|2022-02-24 13:58:20|12243.7|12228.7|12246.2|12231.2|12248.2|12233.2|12243.7|12228.7|2
1645711110000|2022-02-24 13:58:30|12247.7|12232.7|12248.7|12233.7|12248.7|12233.7|12247.7|12232.7|1
1645711120000|2022-02-24 13:58:40|12251.1|12236.1|12252.7|12237.7|12252.7|12237.7|12251.1|12236.1|1
1645711190000|2022-02-24 13:59:50|12249.7|12234.7|12249.7|12234.7|12249.7|12234.7|12249.7|12234.7|1
1645711200000|2022-02-24 14:00:00|12245.7|12230.7|12243.7|12228.7|12246.6|12231.6|12243.7|12228.7|9
1645711210000|2022-02-24 14:00:10|||||||||1
1645711220000|2022-02-24 14:00:20|12244.2|12229.2|12244.2|12229.2|12244.2|12229.2|12244.2|12229.2|3
1645711230000|2022-02-24 14:00:30|12243.7|12228.7|12243.7|12228.7|12243.7|12228.7|12243.7|12228.7|1
1645711240000|2022-02-24 14:00:40|12243.2|12228.2|12243.2|12228.2|12243.7|12228.7|12243.2|12228.2|0
1645711250000|2022-02-24 14:00:50|12240.3|12225.3|12242.7|12227.7|12242.7|12227.7|12240.3|12225.3|4
1645711260000|2022-02-24 14:01:00|12243.2|12228.2|12244.2|12229.2|12244.2|12229.2|12243.2|12228.2|0
1645711270000|2022-02-24 14:01:10|12245.2|12230.2|12243.2|12228.2|12245.7|12230.7|12240.8|12225.8|13
1645711280000|2022-02-24 14:01:20|12244.2|12229.2|12241.7|12226.7|12244.2|12229.2|12241.7|12226.7|2
1645711300000|2022-02-24 14:01:40|12240.7|12225.7|12234.8|12219.8|12240.7|12225.7|12234.8|12219.8|7
1645711310000|2022-02-24 14:01:50|12233.7|12218.7|12236.7|12221.7|12236.7|12221.7|12233.7|12218.7|1
1645711320000|2022-02-24 14:02:00|12235.3|12220.3|12235.2|12220.2|12236.7|12221.7|12235.2|12220.2|8
1645711330000|2022-02-24 14:02:10|12234.7|12219.7|12232.7|12217.7|12234.7|12219.7|12231.2|12216.2|5
1645711360000|2022-02-24 14:02:40|12233.2|12218.2|12233.2|12218.2|12233.2|12218.2|12233.2|12218.2|0
1645711380000|2022-02-24 14:03:00|12233.7|12218.7|12232.2|12217.2|12234.7|12219.7|12232.2|12217.2|0
1645711390000|2022-02-24 14:03:10|12230.2|12215.2|12234.7|12219.7|12234.7|12219.7|12230.2|12215.2|4
1645711410000|2022-02-24 14:03:30|12235.2|12220.2|12235.2|12220.2|12235.2|12220.2|12235.2|12220.2|0
1645711420000|2022-02-24 14:03:40|12234.7|12219.7|12236.2|12221.2|12236.2|12221.2|12234.7|12219.7|1
1645711440000|2022-02-24 14:04:00|12230.9|12215.9|12228.2|12213.2|12230.9|12215.9|12228.2|12213.2|27
1645711450000|2022-02-24 14:04:10|12228.3|12213.3|12231.2|12216.2|12231.2|12216.2|12228.2|12213.2|17
1645711460000|2022-02-24 14:04:20|12225.3|12210.3|12218.9|12203.9|12225.8|12210.8|12217.4|12202.4|42
1645711470000|2022-02-24 14:04:30|12222.8|12207.8|12222.8|12207.8|12222.8|12207.8|12221.9|12206.9|1
1645711480000|2022-02-24 14:04:40|12218.4|12203.4|12218.4|12203.4|12218.4|12203.4|12215.4|12200.4|6
1645711500000|2022-02-24 14:05:00|12213|12198|12210.4|12195.4|12213.9|12198.9|12209.4|12194.4|9
1645711510000|2022-02-24 14:05:10|12211.4|12196.4|12211.4|12196.4|12216.4|12201.4|12209.9|12194.9|3
1645711520000|2022-02-24 14:05:20|||||||||6
1645711530000|2022-02-24 14:05:30|12204.4|12189.4|12206.9|12191.9|12206.9|12191.9|12204.4|12189.4|4
1645711540000|2022-02-24 14:05:40|12208.4|12193.4|12209.4|12194.4|12209.4|12194.4|12208.4|12193.4|6
1645711550000|2022-02-24 14:05:50|12214.9|12199.9|12215.4|12200.4|12215.4|12200.4|12214.9|12199.9|3
1645711560000|2022-02-24 14:06:00|12215.3|12200.3|12214.8|12199.8|12215.3|12200.3|12214.8|12199.8|2
1645711570000|2022-02-24 14:06:10|12217.8|12202.8|12212.3|12197.3|12217.8|12202.8|12210.8|12195.8|14
1645711580000|2022-02-24 14:06:20|12213.3|12198.3|12214.3|12199.3|12214.3|12199.3|12213.3|12198.3|0
1645711590000|2022-02-24 14:06:30|12213.8|12198.8|12214.3|12199.3|12214.3|12199.3|12213.8|12198.8|0
1645711600000|2022-02-24 14:06:40|12215.7|12200.7|12219.2|12204.2|12219.2|12204.2|12215.7|12200.7|1
1645711610000|2022-02-24 14:06:50|12220.3|12205.3|12221.3|12206.3|12222.7|12207.7|12219.8|12204.8|0
1645711620000|2022-02-24 14:07:00|12217.8|12202.8|12212.8|12197.8|12217.8|12202.8|12211.3|12196.3|5
1645711630000|2022-02-24 14:07:10|12211.8|12196.8|12211.8|12196.8|12211.8|12196.8|12211.7|12196.7|2
1645711640000|2022-02-24 14:07:20|12211.3|12196.3|12203.3|12188.3|12211.3|12196.3|12203.3|12188.3|6
1645711650000|2022-02-24 14:07:30|12204.8|12189.8|12205.3|12190.3|12205.3|12190.3|12204.8|12189.8|0
1645711680000|2022-02-24 14:08:00|12205.2|12190.2|12193.9|12178.9|12205.2|12190.2|12186.9|12171.9|48
1645711690000|2022-02-24 14:08:10|12195.3|12180.3|12194.9|12179.9|12196.4|12181.4|12192.9|12177.9|0
1645711700000|2022-02-24 14:08:20|12196.8|12181.8|12197.4|12182.4|12199.9|12184.9|12196.8|12181.8|6
1645711710000|2022-02-24 14:08:30|12196.9|12181.9|12197.9|12182.9|12197.9|12182.9|12196.9|12181.9|4
1645711720000|2022-02-24 14:08:40|12196.9|12181.9|12198.4|12183.4|12198.4|12183.4|12196.9|12181.9|7
1645711730000|2022-02-24 14:08:50|12198.3|12183.3|12200.9|12185.9|12200.9|12185.9|12198.3|12183.3|2
1645711740000|2022-02-24 14:09:00|12201.3|12186.3|12201.3|12186.3|12201.3|12186.3|12201.3|12186.3|0
1645711750000|2022-02-24 14:09:10|12198.3|12183.3|12198.3|12183.3|12198.3|12183.3|12197.8|12182.8|5
1645711760000|2022-02-24 14:09:20|||||||||1
1645711780000|2022-02-24 14:09:40|12200.8|12185.8|12200.8|12185.8|12200.8|12185.8|12200.8|12185.8|0
1645711790000|2022-02-24 14:09:50|12201.8|12186.8|12201.8|12186.8|12201.8|12186.8|12201.8|12186.8|0
1645711800000|2022-02-24 14:10:00|12194.9|12179.9|12199.3|12184.3|12199.3|12184.3|12194.4|12179.4|11
1645711810000|2022-02-24 14:10:10|12199.8|12184.8|12201.8|12186.8|12202.3|12187.3|12199.8|12184.8|0
1645711820000|2022-02-24 14:10:20|12198.3|12183.3|12197.8|12182.8|12198.8|12183.8|12197.3|12182.3|1
1645711860000|2022-02-24 14:11:00|12194.4|12179.4|12189.9|12174.9|12194.8|12179.8|12189.9|12174.9|2
1645711870000|2022-02-24 14:11:10|12192.7|12177.7|12190.9|12175.9|12192.9|12177.9|12190.9|12175.9|4
1645711880000|2022-02-24 14:11:20|12191.4|12176.4|12193.4|12178.4|12193.4|12178.4|12191.4|12176.4|0
1645711890000|2022-02-24 14:11:30|12199.9|12184.9|12200.9|12185.9|12201.4|12186.4|12199.9|12184.9|4
1645711900000|2022-02-24 14:11:40|12201.4|12186.4|12201.4|12186.4|12201.4|12186.4|12201.4|12186.4|0
1645711920000|2022-02-24 14:12:00|12190.4|12175.4|12190.9|12175.9|12190.9|12175.9|12188.4|12173.4|3
1645711930000|2022-02-24 14:12:10|12191.4|12176.4|12191.9|12176.9|12191.9|12176.9|12191.4|12176.4|1
1645711940000|2022-02-24 14:12:20|12191.4|12176.4|12191.4|12176.4|12191.4|12176.4|12191.4|12176.4|1
1645711950000|2022-02-24 14:12:30|12192.9|12177.9|12192.9|12177.9|12192.9|12177.9|12192.9|12177.9|0
1645711960000|2022-02-24 14:12:40|12191.5|12176.5|12190.4|12175.4|12191.5|12176.5|12190.4|12175.4|1
1645711970000|2022-02-24 14:12:50|12187.9|12172.9|12188.9|12173.9|12188.9|12173.9|12187.9|12172.9|3
1645711980000|2022-02-24 14:13:00|12187.4|12172.4|12183.9|12168.9|12187.4|12172.4|12180.4|12165.4|2
1645711990000|2022-02-24 14:13:10|12187.3|12172.3|12180.4|12165.4|12187.4|12172.4|12180.4|12165.4|2
1645712000000|2022-02-24 14:13:20|12179.9|12164.9|12179.9|12164.9|12179.9|12164.9|12178.5|12163.5|0
1645712010000|2022-02-24 14:13:30|12179.8|12164.8|12180.4|12165.4|12182.9|12167.9|12179.5|12164.5|21
1645712020000|2022-02-24 14:13:40|12179|12164|12178.4|12163.4|12181.4|12166.4|12177.9|12162.9|2
1645712030000|2022-02-24 14:13:50|12178.9|12163.9|12179.9|12164.9|12179.9|12164.9|12178.9|12163.9|1
1645712040000|2022-02-24 14:14:00|12179.8|12164.8|12166.1|12151.1|12179.8|12164.8|12166.1|12151.1|11
1645712050000|2022-02-24 14:14:10|12165.9|12150.9|12168.4|12153.4|12168.9|12153.9|12162.4|12147.4|9
1645712060000|2022-02-24 14:14:20|12170.4|12155.4|12170.4|12155.4|12170.4|12155.4|12170.4|12155.4|0
1645712070000|2022-02-24 14:14:30|12164.9|12149.9|12167.4|12152.4|12167.4|12152.4|12164.9|12149.9|4
1645712080000|2022-02-24 14:14:40|12168.9|12153.9|12172.4|12157.4|12172.4|12157.4|12168.9|12153.9|1
1645712100000|2022-02-24 14:15:00|12173|12158|12174.4|12159.4|12174.9|12159.9|12173|12158|3
1645712110000|2022-02-24 14:15:10|12173.9|12158.9|12170.4|12155.4|12173.9|12158.9|12170.4|12155.4|1
1645712120000|2022-02-24 14:15:20|12171.9|12156.9|12172.4|12157.4|12172.4|12157.4|12171.9|12156.9|0
1645712130000|2022-02-24 14:15:30|12168.9|12153.9|12165.9|12150.9|12169.4|12154.4|12165.9|12150.9|4
1645712140000|2022-02-24 14:15:40|12166.4|12151.4|12166.4|12151.4|12166.4|12151.4|12166.4|12151.4|5
1645712150000|2022-02-24 14:15:50|12166.5|12151.5|12166.4|12151.4|12166.5|12151.5|12166.4|12151.4|6
1645712160000|2022-02-24 14:16:00|12164.4|12149.4|12162.9|12147.9|12165.9|12150.9|12162.4|12147.4|8
1645712170000|2022-02-24 14:16:10|12163.9|12148.9|12162.9|12147.9|12166.9|12151.9|12162.9|12147.9|6
1645712180000|2022-02-24 14:16:20|12164.4|12149.4|12165.9|12150.9|12165.9|12150.9|12164.4|12149.4|2
1645712190000|2022-02-24 14:16:30|12165.4|12150.4|12160.9|12145.9|12165.4|12150.4|12160.9|12145.9|4
1645712200000|2022-02-24 14:16:40|12161.9|12146.9|12157.9|12142.9|12161.9|12146.9|12157.9|12142.9|4
1645712210000|2022-02-24 14:16:50|12158.9|12143.9|12157.9|12142.9|12158.9|12143.9|12157.9|12142.9|1
1645712220000|2022-02-24 14:17:00|12156.9|12141.9|12151.4|12136.4|12156.9|12141.9|12151.4|12136.4|19
1645712230000|2022-02-24 14:17:10|12152.4|12137.4|12151.8|12136.8|12153.4|12138.4|12151.8|12136.8|3
1645712240000|2022-02-24 14:17:20|12150.4|12135.4|12153.4|12138.4|12153.4|12138.4|12150.4|12135.4|5
1645712250000|2022-02-24 14:17:30|12152.9|12137.9|12152.9|12137.9|12155.4|12140.4|12152.9|12137.9|2
1645712260000|2022-02-24 14:17:40|12153.3|12138.3|12153.4|12138.4|12153.4|12138.4|12145.5|12130.5|7
1645712270000|2022-02-24 14:17:50|12156.3|12141.3|12156.9|12141.9|12157.9|12142.9|12156.3|12141.3|0
1645712280000|2022-02-24 14:18:00|12156.8|12141.8|12156.8|12141.8|12156.8|12141.8|12156.8|12141.8|0
1645712290000|2022-02-24 14:18:10|12149.8|12134.8|12149.8|12134.8|12149.8|12134.8|12149.8|12134.8|9
1645712300000|2022-02-24 14:18:20|12150.3|12135.3|12152.3|12137.3|12152.8|12137.8|12150.3|12135.3|0
1645712310000|2022-02-24 14:18:30|12150.4|12135.4|12152.3|12137.3|12152.8|12137.8|12149.9|12134.9|3
1645712320000|2022-02-24 14:18:40|12155.7|12140.7|12154.4|12139.4|12156.3|12141.3|12154.4|12139.4|0
1645712330000|2022-02-24 14:18:50|12154.8|12139.8|12154.3|12139.3|12154.8|12139.8|12154.3|12139.3|0
1645712340000|2022-02-24 14:19:00|12152.3|12137.3|12152.4|12137.4|12153.9|12138.9|12152.3|12137.3|7
1645712350000|2022-02-24 14:19:10|12151.9|12136.9|12151.9|12136.9|12151.9|12136.9|12151.9|12136.9|0
1645712360000|2022-02-24 14:19:20|12154.8|12139.8|12153.8|12138.8|12154.8|12139.8|12153.8|12138.8|1
1645712370000|2022-02-24 14:19:30|12153.9|12138.9|12156.3|12141.3|12156.3|12141.3|12153.9|12138.9|0
1645712380000|2022-02-24 14:19:40|12158.3|12143.3|12160.3|12145.3|12160.8|12145.8|12157.3|12142.3|11
1645712390000|2022-02-24 14:19:50|12150.4|12135.4|12156.8|12141.8|12158.3|12143.3|12150.4|12135.4|24
1645712400000|2022-02-24 14:20:00|12157.8|12142.8|12156.8|12141.8|12157.8|12142.8|12156.8|12141.8|0
1645712410000|2022-02-24 14:20:10|12153.9|12138.9|12154.4|12139.4|12157.8|12142.8|12153.9|12138.9|3
1645712430000|2022-02-24 14:20:30|12154.3|12139.3|12153.9|12138.9|12154.3|12139.3|12152.4|12137.4|0
1645712440000|2022-02-24 14:20:40|12154.3|12139.3|12151.4|12136.4|12154.3|12139.3|12151.4|12136.4|0
1645712450000|2022-02-24 14:20:50|12150.9|12135.9|12150.9|12135.9|12150.9|12135.9|12150.9|12135.9|0
1645712460000|2022-02-24 14:21:00|12151.4|12136.4|12153.3|12138.3|12155.3|12140.3|12151.4|12136.4|5
1645712470000|2022-02-24 14:21:10|12156.3|12141.3|12156.3|12141.3|12156.3|12141.3|12156.3|12141.3|0
1645712480000|2022-02-24 14:21:20|12157.3|12142.3|12157.3|12142.3|12157.3|12142.3|12157.3|12142.3|0
1645712490000|2022-02-24 14:21:30|12161.9|12146.9|12157.4|12142.4|12161.9|12146.9|12155.8|12140.8|15
1645712500000|2022-02-24 14:21:40|12156.4|12141.4|12155.4|12140.4|12156.4|12141.4|12155.4|12140.4|2
1645712510000|2022-02-24 14:21:50|12154.9|12139.9|12154.9|12139.9|12154.9|12139.9|12154.9|12139.9|0
1645712540000|2022-02-24 14:22:20|12154.7|12139.7|12151.9|12136.9|12154.7|12139.7|12146.9|12131.9|6
1645712550000|2022-02-24 14:22:30|12154.4|12139.4|12149.4|12134.4|12154.4|12139.4|12147.4|12132.4|2
1645712560000|2022-02-24 14:22:40|12150.4|12135.4|12150.4|12135.4|12150.4|12135.4|12150.4|12135.4|2
1645712570000|2022-02-24 14:22:50|12154.4|12139.4|12151.4|12136.4|12154.4|12139.4|12151.4|12136.4|4
1645712580000|2022-02-24 14:23:00|12147.4|12132.4|12152.4|12137.4|12152.8|12137.8|12147.4|12132.4|5
1645712590000|2022-02-24 14:23:10|12150.4|12135.4|12146.9|12131.9|12150.4|12135.4|12146.9|12131.9|1
1645712600000|2022-02-24 14:23:20|12147.9|12132.9|12150.9|12135.9|12155.9|12140.9|12147.9|12132.9|12
1645712610000|2022-02-24 14:23:30|12150.4|12135.4|12156.8|12141.8|12156.8|12141.8|12150.4|12135.4|2
1645712620000|2022-02-24 14:23:40|12157.4|12142.4|12159.4|12144.4|12159.9|12144.9|12156.9|12141.9|3
1645712630000|2022-02-24 14:23:50|12159.9|12144.9|12159.9|12144.9|12160.8|12145.8|12159.4|12144.4|1
1645712640000|2022-02-24 14:24:00|12160.8|12145.8|12160.9|12145.9|12160.9|12145.9|12160.8|12145.8|0
1645712650000|2022-02-24 14:24:10|12161.3|12146.3|12160.9|12145.9|12161.3|12146.3|12160.9|12145.9|0
1645712660000|2022-02-24 14:24:20|12160.6|12145.6|12150.4|12135.4|12160.6|12145.6|12150.4|12135.4|1
1645712670000|2022-02-24 14:24:30|12150.3|12135.3|12157.3|12142.3|12157.3|12142.3|12150.3|12135.3|21
1645712680000|2022-02-24 14:24:40|12155.4|12140.4|12149.9|12134.9|12157.8|12142.8|12149.9|12134.9|0
1645712690000|2022-02-24 14:24:50|12150.3|12135.3|12151.8|12136.8|12153.8|12138.8|12150.3|12135.3|2
1645712700000|2022-02-24 14:25:00|12151.3|12136.3|12155.3|12140.3|12155.3|12140.3|12151.3|12136.3|2
1645712710000|2022-02-24 14:25:10|12156.3|12141.3|12165.8|12150.8|12165.8|12150.8|12156.3|12141.3|9
1645712720000|2022-02-24 14:25:20|12166.3|12151.3|12166.3|12151.3|12167.3|12152.3|12163.8|12148.8|2
1645712730000|2022-02-24 14:25:30|12166.8|12151.8|12167.7|12152.7|12167.7|12152.7|12165.3|12150.3|10
1645712740000|2022-02-24 14:25:40|12164.7|12149.7|12169.2|12154.2|12169.2|12154.2|12164.7|12149.7|9
1645712750000|2022-02-24 14:25:50|12169.3|12154.3|12174.2|12159.2|12174.2|12159.2|12169.3|12154.3|5
1645712760000|2022-02-24 14:26:00|12169.8|12154.8|12170.7|12155.7|12170.7|12155.7|12169.8|12154.8|6
1645712770000|2022-02-24 14:26:10|12171.2|12156.2|12176.2|12161.2|12176.2|12161.2|12171.2|12156.2|0
1645712780000|2022-02-24 14:26:20|12176.1|12161.1|12173.7|12158.7|12176.1|12161.1|12172.7|12157.7|3
1645712800000|2022-02-24 14:26:40|12174.7|12159.7|12174.7|12159.7|12174.7|12159.7|12174.7|12159.7|0
1645712820000|2022-02-24 14:27:00|12175.2|12160.2|12165.2|12150.2|12175.2|12160.2|12165.2|12150.2|8
1645712830000|2022-02-24 14:27:10|12165.3|12150.3|12168.2|12153.2|12168.2|12153.2|12165.3|12150.3|1
1645712840000|2022-02-24 14:27:20|12170.7|12155.7|12170.7|12155.7|12170.7|12155.7|12170.7|12155.7|0
1645712850000|2022-02-24 14:27:30|12171.7|12156.7|12171.7|12156.7|12171.7|12156.7|12171.7|12156.7|0
1645712860000|2022-02-24 14:27:40|12172.2|12157.2|12172.2|12157.2|12172.2|12157.2|12171.2|12156.2|0
1645712870000|2022-02-24 14:27:50|12171.2|12156.2|12171.2|12156.2|12171.2|12156.2|12171.2|12156.2|1
1645712910000|2022-02-24 14:28:30|12166.7|12151.7|12167.7|12152.7|12167.7|12152.7|12166.7|12151.7|2
1645712940000|2022-02-24 14:29:00|12165.7|12150.7|12158.7|12143.7|12165.7|12150.7|12158.7|12143.7|2
1645712950000|2022-02-24 14:29:10|12157.2|12142.2|12156.2|12141.2|12157.2|12142.2|12151.8|12136.8|11
1645712980000|2022-02-24 14:29:40|12148.8|12133.8|12147.8|12132.8|12148.8|12133.8|12147.8|12132.8|2
1645712990000|2022-02-24 14:29:50|12146.8|12131.8|12147.3|12132.3|12148.3|12133.3|12146.8|12131.8|3
1645713000000|2022-02-24 14:30:00|12147.8|12132.8|12147.8|12132.8|12147.8|12132.8|12146.3|12131.3|1
1645713010000|2022-02-24 14:30:10|12153.6|12138.6|12147.8|12132.8|12153.8|12138.8|12146.8|12131.8|15
1645713020000|2022-02-24 14:30:20|12147.3|12132.3|12138.3|12123.3|12147.3|12132.3|12137.3|12122.3|7
1645713030000|2022-02-24 14:30:30|12137.8|12122.8|12138.8|12123.8|12138.8|12123.8|12137.8|12122.8|0
1645713040000|2022-02-24 14:30:40|12139.3|12124.3|12140.3|12125.3|12140.3|12125.3|12137.9|12122.9|4
1645713050000|2022-02-24 14:30:50|12140.8|12125.8|12145.8|12130.8|12146.8|12131.8|12139.8|12124.8|5
1645713060000|2022-02-24 14:31:00|12146.3|12131.3|12142.8|12127.8|12146.3|12131.3|12140.9|12125.9|9
1645713070000|2022-02-24 14:31:10|12142.4|12127.4|12142.3|12127.3|12142.4|12127.4|12142.3|12127.3|0
1645713080000|2022-02-24 14:31:20|12143.3|12128.3|12142.8|12127.8|12143.8|12128.8|12142.3|12127.3|1
1645713090000|2022-02-24 14:31:30|12142.4|12127.4|12145.8|12130.8|12145.8|12130.8|12137.3|12122.3|10
1645713100000|2022-02-24 14:31:40|12146.3|12131.3|12146.3|12131.3|12146.8|12131.8|12145.3|12130.3|0
1645713110000|2022-02-24 14:31:50|||||||||4
1645713120000|2022-02-24 14:32:00|12146.8|12131.8|12149.3|12134.3|12151.8|12136.8|12146.8|12131.8|5
1645713130000|2022-02-24 14:32:10|12148.3|12133.3|12151.3|12136.3|12151.3|12136.3|12148.3|12133.3|2
1645713140000|2022-02-24 14:32:20|12149.8|12134.8|12147.8|12132.8|12151.3|12136.3|12147.3|12132.3|4
1645713150000|2022-02-24 14:32:30|12149.3|12134.3|12147.3|12132.3|12150.8|12135.8|12147.3|12132.3|1
1645713160000|2022-02-24 14:32:40|12146.8|12131.8|12149.3|12134.3|12150.8|12135.8|12146.8|12131.8|1
1645713170000|2022-02-24 14:32:50|12149.8|12134.8|12148.8|12133.8|12149.8|12134.8|12148.8|12133.8|0
1645713180000|2022-02-24 14:33:00|12145.8|12130.8|12140.8|12125.8|12145.8|12130.8|12139.8|12124.8|5
1645713190000|2022-02-24 14:33:10|12144.5|12129.5|12131.9|12116.9|12144.5|12129.5|12131.9|12116.9|9
1645713200000|2022-02-24 14:33:20|12131.4|12116.4|12124.9|12109.9|12134.4|12119.4|12124.4|12109.4|20
1645713210000|2022-02-24 14:33:30|12125.4|12110.4|12125.4|12110.4|12128.4|12113.4|12125.4|12110.4|3
1645713220000|2022-02-24 14:33:40|12125.9|12110.9|12126.4|12111.4|12126.4|12111.4|12125.9|12110.9|0
1645713230000|2022-02-24 14:33:50|12126.9|12111.9|12128.4|12113.4|12128.4|12113.4|12126.9|12111.9|0
1645713240000|2022-02-24 14:34:00|12129.4|12114.4|12131.4|12116.4|12131.4|12116.4|12128.4|12113.4|6
1645713250000|2022-02-24 14:34:10|12130.9|12115.9|12131.4|12116.4|12131.9|12116.9|12130.4|12115.4|1
1645713260000|2022-02-24 14:34:20|12130.4|12115.4|12121.9|12106.9|12130.4|12115.4|12121.9|12106.9|18
1645713270000|2022-02-24 14:34:30|12121.4|12106.4|12121.4|12106.4|12121.9|12106.9|12120.9|12105.9|1
1645713280000|2022-02-24 14:34:40|12123.4|12108.4|12125.4|12110.4|12125.9|12110.9|12123.4|12108.4|2
1645713290000|2022-02-24 14:34:50|12125.9|12110.9|12125.9|12110.9|12125.9|12110.9|12125.4|12110.4|2
1645713300000|2022-02-24 14:35:00|12125.4|12110.4|12126.4|12111.4|12126.9|12111.9|12124.9|12109.9|3
1645713310000|2022-02-24 14:35:10|12127.4|12112.4|12130.4|12115.4|12132.9|12117.9|12127.4|12112.4|3
1645713320000|2022-02-24 14:35:20|12129.4|12114.4|12121.9|12106.9|12129.4|12114.4|12121.4|12106.4|8
1645713330000|2022-02-24 14:35:30|12121.4|12106.4|12116.9|12101.9|12123.4|12108.4|12116.4|12101.4|19
1645713340000|2022-02-24 14:35:40|12120.3|12105.3|12119.5|12104.5|12120.9|12105.9|12119|12104|1
1645713350000|2022-02-24 14:35:50|12118|12103|12120.9|12105.9|12120.9|12105.9|12117.9|12102.9|1
1645713360000|2022-02-24 14:36:00|12121|12106|12109.6|12094.6|12121.9|12106.9|12106.5|12091.5|33
1645713370000|2022-02-24 14:36:10|12111.5|12096.5|12102.1|12087.1|12111.5|12096.5|12102.1|12087.1|11
1645713380000|2022-02-24 14:36:20|12101.6|12086.6|12104.6|12089.6|12111.5|12096.5|12101.6|12086.6|18
1645713390000|2022-02-24 14:36:30|12103.1|12088.1|12084.1|12069.1|12107.6|12092.6|12084.1|12069.1|27
1645713400000|2022-02-24 14:36:40|12083.6|12068.6|12080.1|12065.1|12084.1|12069.1|12080.1|12065.1|15
1645713410000|2022-02-24 14:36:50|12076.6|12061.6|12068.6|12053.6|12078.1|12063.1|12066.6|12051.6|35
1645713420000|2022-02-24 14:37:00|12069.1|12054.1|12064.6|12049.6|12069.1|12054.1|12063.1|12048.1|15
1645713430000|2022-02-24 14:37:10|12066.1|12051.1|12066.1|12051.1|12070.6|12055.6|12066.1|12051.1|10
1645713440000|2022-02-24 14:37:20|12066.2|12051.2|12067.1|12052.1|12070.1|12055.1|12066.2|12051.2|13
1645713450000|2022-02-24 14:37:30|12066.6|12051.6|12068.6|12053.6|12068.6|12053.6|12066.6|12051.6|5
1645713460000|2022-02-24 14:37:40|12073.5|12058.5|12071.1|12056.1|12073.6|12058.6|12070.6|12055.6|4
1645713470000|2022-02-24 14:37:50|12070.2|12055.2|12069.6|12054.6|12071.1|12056.1|12068.1|12053.1|4
1645713480000|2022-02-24 14:38:00|12069.1|12054.1|12070|12055|12070|12055|12067.2|12052.2|2
1645713490000|2022-02-24 14:38:10|12069.1|12054.1|12072.1|12057.1|12075.6|12060.6|12069.1|12054.1|9
1645713500000|2022-02-24 14:38:20|12069.6|12054.6|12075.6|12060.6|12079.1|12064.1|12069.6|12054.6|12
1645713510000|2022-02-24 14:38:30|12076.6|12061.6|12071.1|12056.1|12076.6|12061.6|12068.6|12053.6|2
1645713520000|2022-02-24 14:38:40|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|13
1645713530000|2022-02-24 14:38:50|12062.6|12047.6|12063.6|12048.6|12063.6|12048.6|12062.6|12047.6|4
1645713540000|2022-02-24 14:39:00|12062.6|12047.6|12063.1|12048.1|12063.6|12048.6|12062.1|12047.1|4
1645713550000|2022-02-24 14:39:10|12062.1|12047.1|12060.6|12045.6|12062.1|12047.1|12060.1|12045.1|6
1645713560000|2022-02-24 14:39:20|12059.6|12044.6|12060.6|12045.6|12064.1|12049.1|12059.6|12044.6|5
1645713570000|2022-02-24 14:39:30|12061.5|12046.5|12065.6|12050.6|12066.6|12051.6|12061.5|12046.5|4
1645713580000|2022-02-24 14:39:40|12065.5|12050.5|12062.1|12047.1|12065.5|12050.5|12062.1|12047.1|2
1645713590000|2022-02-24 14:39:50|12061|12046|12060.5|12045.5|12061|12046|12059.6|12044.6|4
1645713600000|2022-02-24 14:40:00|12060.1|12045.1|12061|12046|12062|12047|12058.1|12043.1|10
1645713610000|2022-02-24 14:40:10|12060.5|12045.5|12063.5|12048.5|12063.5|12048.5|12059.6|12044.6|7
1645713620000|2022-02-24 14:40:20|12062.1|12047.1|12065.5|12050.5|12065.5|12050.5|12061.1|12046.1|4
1645713630000|2022-02-24 14:40:30|12064|12049|12067|12052|12067.5|12052.5|12063.5|12048.5|31
1645713640000|2022-02-24 14:40:40|12066.5|12051.5|12062.5|12047.5|12066.5|12051.5|12062.5|12047.5|4
1645713650000|2022-02-24 14:40:50|12063|12048|12063.5|12048.5|12064.5|12049.5|12062.5|12047.5|4
1645713660000|2022-02-24 14:41:00|12062.5|12047.5|12060.5|12045.5|12064|12049|12060.5|12045.5|2
1645713670000|2022-02-24 14:41:10|12060.4|12045.4|12060.5|12045.5|12062|12047|12058.5|12043.5|4
1645713680000|2022-02-24 14:41:20|12061|12046|12040.1|12025.1|12061|12046|12037.6|12022.6|32
1645713690000|2022-02-24 14:41:30|12039.1|12024.1|12041|12026|12041|12026|12039.1|12024.1|2
1645713700000|2022-02-24 14:41:40|12042|12027|12045.5|12030.5|12048|12033|12040|12025|12
1645713710000|2022-02-24 14:41:50|12042.5|12027.5|12038|12023|12042.5|12027.5|12038|12023|22
1645713720000|2022-02-24 14:42:00|12037|12022|12039.5|12024.5|12040.5|12025.5|12036.5|12021.5|5
1645713730000|2022-02-24 14:42:10|12040|12025|12037|12022|12043|12028|12037|12022|8
1645713740000|2022-02-24 14:42:20|12036.5|12021.5|12029.1|12014.1|12036.5|12021.5|12029.1|12014.1|35
1645713750000|2022-02-24 14:42:30|12028.6|12013.6|12025.1|12010.1|12028.6|12013.6|12023.1|12008.1|16
1645713760000|2022-02-24 14:42:40|12026.1|12011.1|12024.6|12009.6|12026.6|12011.6|12023.1|12008.1|11
1645713770000|2022-02-24 14:42:50|12023.6|12008.6|12023.6|12008.6|12025.1|12010.1|12023.1|12008.1|2
1645713780000|2022-02-24 14:43:00|12024.6|12009.6|12020.6|12005.6|12025.1|12010.1|12020.6|12005.6|36
1645713790000|2022-02-24 14:43:10|12018.1|12003.1|12016.6|12001.6|12020.1|12005.1|12012.6|11997.6|16
1645713800000|2022-02-24 14:43:20|12014.1|11999.1|12015.1|12000.1|12016.1|12001.1|12014.1|11999.1|4
1645713810000|2022-02-24 14:43:30|12016.1|12001.1|12007.1|11992.1|12016.1|12001.1|12006.2|11991.2|51
1645713820000|2022-02-24 14:43:40|12007.6|11992.6|12008.7|11993.7|12012.1|11997.1|12007.6|11992.6|13
1645713830000|2022-02-24 14:43:50|12008.2|11993.2|12006.2|11991.2|12008.7|11993.7|12006.2|11991.2|4
1645713840000|2022-02-24 14:44:00|12005.2|11990.2|12009.2|11994.2|12010.2|11995.2|12005.2|11990.2|13
1645713850000|2022-02-24 14:44:10|12008.7|11993.7|12007.7|11992.7|12009.6|11994.6|12006.7|11991.7|21
1645713860000|2022-02-24 14:44:20|12009.7|11994.7|12007.7|11992.7|12009.7|11994.7|12007.7|11992.7|4
1645713870000|2022-02-24 14:44:30|12007.6|11992.6|12004.6|11989.6|12010.6|11995.6|12004.1|11989.1|11
1645713880000|2022-02-24 14:44:40|12004.2|11989.2|12004.7|11989.7|12004.7|11989.7|12001.7|11986.7|24
1645713890000|2022-02-24 14:44:50|12005.7|11990.7|12008.2|11993.2|12008.6|11993.6|12005.7|11990.7|2
1645713900000|2022-02-24 14:45:00|12007.7|11992.7|12005.1|11990.1|12009.6|11994.6|12001.7|11986.7|50
1645713910000|2022-02-24 14:45:10|12004.1|11989.1|12006.6|11991.6|12007.1|11992.1|12002.2|11987.2|55
1645713920000|2022-02-24 14:45:20|12006.1|11991.1|12007.1|11992.1|12008.6|11993.6|12005.6|11990.6|12
1645713930000|2022-02-24 14:45:30|12007.6|11992.6|12006.2|11991.2|12010.5|11995.5|12006.2|11991.2|4
1645713940000|2022-02-24 14:45:40|12005.6|11990.6|12007.1|11992.1|12007.1|11992.1|12005.1|11990.1|20
1645713950000|2022-02-24 14:45:50|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|12000.1|11985.1|8
1645713960000|2022-02-24 14:46:00|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|37
1645713970000|2022-02-24 14:46:10|||||||||20
1645713980000|2022-02-24 14:46:20|12000.7|11985.7|12000.2|11985.2|12000.7|11985.7|12000.2|11985.2|13
1645713990000|2022-02-24 14:46:30|12000.7|11985.7|12002.7|11987.7|12003.7|11988.7|12000.7|11985.7|13
1645714000000|2022-02-24 14:46:40|12003.1|11988.1|12001.2|11986.2|12005.2|11990.2|12000.7|11985.7|3
1645714010000|2022-02-24 14:46:50|12001.7|11986.7|12004.1|11989.1|12005.2|11990.2|12001.7|11986.7|5
1645714020000|2022-02-24 14:47:00|12004.2|11989.2|12001.2|11986.2|12004.2|11989.2|12001.2|11986.2|2
1645714030000|2022-02-24 14:47:10|12002.2|11987.2|12004.2|11989.2|12004.2|11989.2|12001.2|11986.2|8
1645714040000|2022-02-24 14:47:20|12004.1|11989.1|12006.1|11991.1|12009.6|11994.6|12004.1|11989.1|17
1645714050000|2022-02-24 14:47:30|12005.6|11990.6|12006.1|11991.1|12006.7|11991.7|12004.7|11989.7|6
1645714060000|2022-02-24 14:47:40|12005.7|11990.7|12006.7|11991.7|12006.7|11991.7|12005.7|11990.7|9
1645714070000|2022-02-24 14:47:50|12007.2|11992.2|12007.2|11992.2|12007.2|11992.2|12007.2|11992.2|0
1645714080000|2022-02-24 14:48:00|12005.7|11990.7|12009.7|11994.7|12010.6|11995.6|12005.2|11990.2|7
1645714090000|2022-02-24 14:48:10|12011.1|11996.1|12013.1|11998.1|12013.6|11998.6|12009.6|11994.6|10
1645714100000|2022-02-24 14:48:20|12011.1|11996.1|12009.6|11994.6|12011.1|11996.1|12008.1|11993.1|5
1645714110000|2022-02-24 14:48:30|12008.6|11993.6|12009.1|11994.1|12009.1|11994.1|12008.6|11993.6|0
1645714120000|2022-02-24 14:48:40|12008.6|11993.6|12011.6|11996.6|12015|12000|12008.6|11993.6|6
1645714130000|2022-02-24 14:48:50|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|12009.1|11994.1|10
1645714140000|2022-02-24 14:49:00|12011.1|11996.1|12014.1|11999.1|12016.1|12001.1|12011.1|11996.1|29
1645714150000|2022-02-24 14:49:10|12013.6|11998.6|12014.6|11999.6|12014.6|11999.6|12010.6|11995.6|8
1645714160000|2022-02-24 14:49:20|12014.5|11999.5|12013.1|11998.1|12014.5|11999.5|12012.6|11997.6|3
1645714170000|2022-02-24 14:49:30|12017.1|12002.1|12012.1|11997.1|12017.1|12002.1|12011.6|11996.6|7
1645714180000|2022-02-24 14:49:40|12013.6|11998.6|12010.6|11995.6|12014.1|11999.1|12010.6|11995.6|5
1645714190000|2022-02-24 14:49:50|12010.1|11995.1|12012.1|11997.1|12012.1|11997.1|12010.1|11995.1|6
1645714200000|2022-02-24 14:50:00|12011.6|11996.6|12013.6|11998.6|12013.6|11998.6|12010.1|11995.1|3
1645714210000|2022-02-24 14:50:10|12013.7|11998.7|12011.6|11996.6|12015.1|12000.1|12011.1|11996.1|8
1645714220000|2022-02-24 14:50:20|12012.6|11997.6|12017.1|12002.1|12018.1|12003.1|12012.6|11997.6|5
1645714230000|2022-02-24 14:50:30|12018.1|12003.1|12018.6|12003.6|12018.6|12003.6|12016.6|12001.6|2
1645714240000|2022-02-24 14:50:40|12017.1|12002.1|12008.1|11993.1|12017.6|12002.6|12008.1|11993.1|7
1645714250000|2022-02-24 14:50:50|12008.6|11993.6|12010.6|11995.6|12010.6|11995.6|12008.6|11993.6|2
1645714260000|2022-02-24 14:51:00|12011.1|11996.1|12016.5|12001.5|12016.5|12001.5|12011.1|11996.1|4
1645714270000|2022-02-24 14:51:10|12017.1|12002.1|12018.6|12003.6|12019.1|12004.1|12017.1|12002.1|6
1645714280000|2022-02-24 14:51:20|12018.1|12003.1|12012.1|11997.1|12018.1|12003.1|12012.1|11997.1|13
1645714290000|2022-02-24 14:51:30|12008.7|11993.7|12014.5|11999.5|12014.6|11999.6|12008.6|11993.6|6
1645714300000|2022-02-24 14:51:40|12016.5|12001.5|12017.1|12002.1|12018.1|12003.1|12013.1|11998.1|6
1645714310000|2022-02-24 14:51:50|12017.6|12002.6|12017.5|12002.5|12017.6|12002.6|12017.1|12002.1|2
1645714320000|2022-02-24 14:52:00|12017|12002|12016.6|12001.6|12018|12003|12016.6|12001.6|4
1645714330000|2022-02-24 14:52:10|12017.1|12002.1|12014.1|11999.1|12019.1|12004.1|12013.1|11998.1|6
1645714340000|2022-02-24 14:52:20|12013.6|11998.6|12013.6|11998.6|12014.1|11999.1|12012.6|11997.6|2
1645714350000|2022-02-24 14:52:30|12013.1|11998.1|12012.6|11997.6|12013.6|11998.6|12012.6|11997.6|0
1645714360000|2022-02-24 14:52:40|12008.7|11993.7|12009.1|11994.1|12009.1|11994.1|12008.6|11993.6|2
1645714370000|2022-02-24 14:52:50|12008.6|11993.6|12004.1|11989.1|12008.6|11993.6|12002.1|11987.1|3
1645714380000|2022-02-24 14:53:00|12006|11991|12007.6|11992.6|12007.6|11992.6|12004.1|11989.1|7
1645714390000|2022-02-24 14:53:10|12008.6|11993.6|12012.1|11997.1|12012.1|11997.1|12008.6|11993.6|4
1645714400000|2022-02-24 14:53:20|12014.1|11999.1|12003.6|11988.6|12014.6|11999.6|12003.1|11988.1|8
1645714410000|2022-02-24 14:53:30|12002.6|11987.6|12011.1|11996.1|12011.1|11996.1|12002.6|11987.6|2
1645714420000|2022-02-24 14:53:40|12010.6|11995.6|12008.1|11993.1|12010.6|11995.6|12008.1|11993.1|3
1645714430000|2022-02-24 14:53:50|12008.6|11993.6|12010.6|11995.6|12013.6|11998.6|12008.6|11993.6|3
1645714440000|2022-02-24 14:54:00|12011.5|11996.5|12011.1|11996.1|12012.1|11997.1|12010.6|11995.6|10
1645714450000|2022-02-24 14:54:10|12009.6|11994.6|12006.1|11991.1|12009.6|11994.6|12006.1|11991.1|7
1645714460000|2022-02-24 14:54:20|12004.6|11989.6|12004.6|11989.6|12004.6|11989.6|12004.1|11989.1|3
1645714470000|2022-02-24 14:54:30|12003.1|11988.1|12003.1|11988.1|12003.1|11988.1|12003.1|11988.1|2
1645714480000|2022-02-24 14:54:40|12003.6|11988.6|12002.6|11987.6|12003.6|11988.6|12002.6|11987.6|3
1645714490000|2022-02-24 14:54:50|||||||||1
1645714500000|2022-02-24 14:55:00|12002.1|11987.1|12001.6|11986.6|12002.1|11987.1|12001.6|11986.6|5
1645714510000|2022-02-24 14:55:10|12002.6|11987.6|12002.6|11987.6|12002.6|11987.6|12001.6|11986.6|3
1645714520000|2022-02-24 14:55:20|12004.1|11989.1|12001.1|11986.1|12004.1|11989.1|12000.6|11985.6|34
1645714530000|2022-02-24 14:55:30|12002.6|11987.6|12004.1|11989.1|12005.6|11990.6|12002.6|11987.6|8
1645714540000|2022-02-24 14:55:40|12006.6|11991.6|12006.6|11991.6|12006.6|11991.6|12006.1|11991.1|4
1645714550000|2022-02-24 14:55:50|12007.1|11992.1|12004.6|11989.6|12007.1|11992.1|12004.6|11989.6|1
1645714560000|2022-02-24 14:56:00|12003.1|11988.1|12015.1|12000.1|12015.1|12000.1|12003.1|11988.1|9
1645714570000|2022-02-24 14:56:10|12014.1|11999.1|12007.1|11992.1|12014.1|11999.1|12007.1|11992.1|3
1645714580000|2022-02-24 14:56:20|12005.1|11990.1|12007.6|11992.6|12007.6|11992.6|12005.1|11990.1|3
1645714600000|2022-02-24 14:56:40|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|12008.1|11993.1|0
1645714610000|2022-02-24 14:56:50|12007.6|11992.6|12010.1|11995.1|12013.1|11998.1|12007.6|11992.6|16
1645714620000|2022-02-24 14:57:00|12009.1|11994.1|12008.1|11993.1|12009.1|11994.1|12008.1|11993.1|2
1645714630000|2022-02-24 14:57:10|12009.6|11994.6|12011.6|11996.6|12011.6|11996.6|12009.6|11994.6|4
1645714640000|2022-02-24 14:57:20|12013.6|11998.6|12006.6|11991.6|12013.6|11998.6|12006.6|11991.6|3
1645714650000|2022-02-24 14:57:30|12010.6|11995.6|12016.5|12001.5|12016.5|12001.5|12009.5|11994.5|18
1645714660000|2022-02-24 14:57:40|12016|12001|12017.5|12002.5|12017.5|12002.5|12016|12001|0
1645714670000|2022-02-24 14:57:50|12017|12002|12017.5|12002.5|12017.5|12002.5|12016.5|12001.5|0
1645714680000|2022-02-24 14:58:00|12016.5|12001.5|12016|12001|12017|12002|12016|12001|2
1645714690000|2022-02-24 14:58:10|12017|12002|12016.5|12001.5|12018.5|12003.5|12016|12001|2
1645714700000|2022-02-24 14:58:20|12016|12001|12016.5|12001.5|12016.5|12001.5|12015.5|12000.5|7
1645714710000|2022-02-24 14:58:30|12017|12002|12016.5|12001.5|12017|12002|12016|12001|3
1645714720000|2022-02-24 14:58:40|12016|12001|12016|12001|12016|12001|12016|12001|2
1645714740000|2022-02-24 14:59:00|12015|12000|12008.5|11993.5|12015|12000|12006.1|11991.1|18
1645714750000|2022-02-24 14:59:10|12007.6|11992.6|12009.5|11994.5|12009.5|11994.5|12006.5|11991.5|3
1645714760000|2022-02-24 14:59:20|12010|11995|12012|11997|12012|11997|12010|11995|2
1645714770000|2022-02-24 14:59:30|12011.5|11996.5|12016.5|12001.5|12016.5|12001.5|12010.5|11995.5|3
1645714780000|2022-02-24 14:59:40|12022|12007|12030|12015|12030.5|12015.5|12022|12007|12
1645714790000|2022-02-24 14:59:50|12036|12021|12036|12021|12036|12021|12036|12021|1
1645714800000|2022-02-24 15:00:00|12035.5|12020.5|12029|12014|12036|12021|12029|12014|8
1645714810000|2022-02-24 15:00:10|12031|12016|12032|12017|12032|12017|12031|12016|0
1645714820000|2022-02-24 15:00:20|12031.5|12016.5|12042|12027|12042|12027|12031.5|12016.5|7
1645714830000|2022-02-24 15:00:30|12042.5|12027.5|12042.5|12027.5|12042.5|12027.5|12042.5|12027.5|0
1645714840000|2022-02-24 15:00:40|12042|12027|12043|12028|12043.5|12028.5|12042|12027|1
1645714850000|2022-02-24 15:00:50|12041.5|12026.5|12034|12019|12041.5|12026.5|12032.5|12017.5|5
1645714860000|2022-02-24 15:01:00|12034.9|12019.9|12032.5|12017.5|12035|12020|12032.5|12017.5|4
1645714870000|2022-02-24 15:01:10|12031.5|12016.5|12034|12019|12034|12019|12031|12016|13
1645714880000|2022-02-24 15:01:20|12034.5|12019.5|12032.5|12017.5|12034.5|12019.5|12032.5|12017.5|10
1645714890000|2022-02-24 15:01:30|12033|12018|12033|12018|12033|12018|12033|12018|0
1645714900000|2022-02-24 15:01:40|12037.5|12022.5|12037.5|12022.5|12038.4|12023.4|12037|12022|6
1645714910000|2022-02-24 15:01:50|12036.5|12021.5|12033.5|12018.5|12036.5|12021.5|12033.5|12018.5|3
1645714920000|2022-02-24 15:02:00|12033|12018|12032|12017|12033|12018|12032|12017|0
1645714930000|2022-02-24 15:02:10|12033.5|12018.5|12032|12017|12033.5|12018.5|12032|12017|1
1645714940000|2022-02-24 15:02:20|12032.5|12017.5|12032|12017|12032.5|12017.5|12032|12017|1
1645714950000|2022-02-24 15:02:30|12031.8|12016.8|12023.5|12008.5|12031.8|12016.8|12023.5|12008.5|7
1645714960000|2022-02-24 15:02:40|12022.5|12007.5|12024.5|12009.5|12025.9|12010.9|12020.5|12005.5|4
1645714970000|2022-02-24 15:02:50|12024|12009|12019|12004|12025.5|12010.5|12019|12004|2
1645714980000|2022-02-24 15:03:00|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|0
1645714990000|2022-02-24 15:03:10|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|2
1645715000000|2022-02-24 15:03:20|12017|12002|12016.5|12001.5|12017|12002|12016.5|12001.5|2
1645715010000|2022-02-24 15:03:30|12015.5|12000.5|12013|11998|12015.5|12000.5|12013|11998|4
1645715020000|2022-02-24 15:03:40|12011|11996|12016.1|12001.1|12016.6|12001.6|12010.1|11995.1|9
1645715030000|2022-02-24 15:03:50|12015.1|12000.1|12015.1|12000.1|12015.1|12000.1|12015.1|12000.1|1
1645715040000|2022-02-24 15:04:00|12014.1|11999.1|12013.6|11998.6|12014.6|11999.6|12013.6|11998.6|8
1645715050000|2022-02-24 15:04:10|12014.6|11999.6|12017.6|12002.6|12017.6|12002.6|12014.6|11999.6|2
1645715060000|2022-02-24 15:04:20|12017.5|12002.5|12019|12004|12023|12008|12017.5|12002.5|8
1645715070000|2022-02-24 15:04:30|12019.5|12004.5|12018|12003|12020.5|12005.5|12018|12003|3
1645715080000|2022-02-24 15:04:40|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|2
1645715090000|2022-02-24 15:04:50|12017|12002|12016.5|12001.5|12017|12002|12016.5|12001.5|0
1645715100000|2022-02-24 15:05:00|12017|12002|12005.1|11990.1|12017|12002|12005.1|11990.1|8
1645715110000|2022-02-24 15:05:10|12005.6|11990.6|12010.6|11995.6|12010.6|11995.6|12005.1|11990.1|8
1645715120000|2022-02-24 15:05:20|12011.1|11996.1|12005.1|11990.1|12011.1|11996.1|12005.1|11990.1|4
1645715130000|2022-02-24 15:05:30|12009.9|11994.9|12010.4|11995.4|12010.9|11995.9|12009.9|11994.9|55
1645715140000|2022-02-24 15:05:40|12009|11994|12009.9|11994.9|12009.9|11994.9|12007|11992|4
1645715150000|2022-02-24 15:05:50|12010.4|11995.4|12013.4|11998.4|12015.4|12000.4|12010.4|11995.4|12
1645715160000|2022-02-24 15:06:00|12013.9|11998.9|12014.4|11999.4|12014.4|11999.4|12013.9|11998.9|2
1645715170000|2022-02-24 15:06:10|12016.9|12001.9|12019.9|12004.9|12019.9|12004.9|12016.9|12001.9|3
1645715180000|2022-02-24 15:06:20|||||||||1
1645715200000|2022-02-24 15:06:40|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|3
1645715220000|2022-02-24 15:07:00|12019|12004|12010.9|11995.9|12019|12004|12010.9|11995.9|6
1645715230000|2022-02-24 15:07:10|12011.9|11996.9|12010.5|11995.5|12011.9|11996.9|12009|11994|5
1645715240000|2022-02-24 15:07:20|12011.5|11996.5|12010.5|11995.5|12011.5|11996.5|12009.5|11994.5|0
1645715250000|2022-02-24 15:07:30|12011|11996|12009|11994|12011|11996|12009|11994|1
1645715260000|2022-02-24 15:07:40|12009.5|11994.5|12008.5|11993.5|12009.5|11994.5|12008|11993|2
1645715270000|2022-02-24 15:07:50|12006|11991|12002.1|11987.1|12006.5|11991.5|12001.1|11986.1|8
1645715290000|2022-02-24 15:08:10|12005.5|11990.5|12006|11991|12006|11991|12005.5|11990.5|1
1645715300000|2022-02-24 15:08:20|12006.5|11991.5|12006.5|11991.5|12007|11992|12006|11991|1
1645715310000|2022-02-24 15:08:30|12008.5|11993.5|12008|11993|12008.5|11993.5|12008|11993|2
1645715330000|2022-02-24 15:08:50|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|12008.5|11993.5|1
1645715340000|2022-02-24 15:09:00|12008|11993|12008|11993|12008|11993|12008|11993|2
1645715350000|2022-02-24 15:09:10|12007.5|11992.5|12009|11994|12011|11996|12007.5|11992.5|6
1645715360000|2022-02-24 15:09:20|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|0
1645715370000|2022-02-24 15:09:30|12008|11993|12007|11992|12008|11993|12006.5|11991.5|2
1645715380000|2022-02-24 15:09:40|12006.5|11991.5|12005|11990|12007|11992|12004.5|11989.5|4
1645715390000|2022-02-24 15:09:50|12004.5|11989.5|12003.5|11988.5|12005|11990|12003.5|11988.5|2
1645715400000|2022-02-24 15:10:00|12002.1|11987.1|12005.5|11990.5|12005.5|11990.5|12002|11987|10
1645715410000|2022-02-24 15:10:10|12006.5|11991.5|12013|11998|12015|12000|12006.5|11991.5|11
1645715420000|2022-02-24 15:10:20|12012|11997|12012|11997|12012.5|11997.5|12011|11996|1
1645715430000|2022-02-24 15:10:30|12012.5|11997.5|12013.5|11998.5|12014.5|11999.5|12012.5|11997.5|2
1645715440000|2022-02-24 15:10:40|12014|11999|12014|11999|12014.5|11999.5|12013|11998|2
1645715450000|2022-02-24 15:10:50|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|5
1645715460000|2022-02-24 15:11:00|12013|11998|12012|11997|12013|11998|12012|11997|3
1645715470000|2022-02-24 15:11:10|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|0
1645715480000|2022-02-24 15:11:20|12012|11997|12012|11997|12012|11997|12011|11996|3
1645715490000|2022-02-24 15:11:30|12012.5|11997.5|12020|12005|12020|12005|12012.5|11997.5|7
1645715500000|2022-02-24 15:11:40|12019.5|12004.5|12021.5|12006.5|12021.5|12006.5|12019.5|12004.5|1
1645715510000|2022-02-24 15:11:50|12021|12006|12021.5|12006.5|12021.5|12006.5|12020.5|12005.5|1
1645715520000|2022-02-24 15:12:00|12022.5|12007.5|12019.6|12004.6|12024.5|12009.5|12019.6|12004.6|8
1645715530000|2022-02-24 15:12:10|12019|12004|12017.5|12002.5|12019.5|12004.5|12016.5|12001.5|1
1645715550000|2022-02-24 15:12:30|12017|12002|12017|12002|12017|12002|12017|12002|0
1645715560000|2022-02-24 15:12:40|12017.5|12002.5|12017.5|12002.5|12018.5|12003.5|12017.5|12002.5|3
1645715570000|2022-02-24 15:12:50|12017|12002|12017|12002|12017|12002|12016.5|12001.5|0
1645715580000|2022-02-24 15:13:00|12016.5|12001.5|12010.5|11995.5|12016.5|12001.5|12010.5|11995.5|4
1645715590000|2022-02-24 15:13:10|12010|11995|12009|11994|12010|11995|12009|11994|5
1645715600000|2022-02-24 15:13:20|12009.5|11994.5|12010|11995|12010|11995|12009.5|11994.5|6
1645715610000|2022-02-24 15:13:30|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|12010.5|11995.5|0
1645715630000|2022-02-24 15:13:50|12015.3|12000.3|12011|11996|12015.5|12000.5|12011|11996|7
1645715640000|2022-02-24 15:14:00|12011.5|11996.5|12014.5|11999.5|12016|12001|12011.5|11996.5|7
1645715650000|2022-02-24 15:14:10|12015|12000|12014.5|11999.5|12015|12000|12014.5|11999.5|1
1645715670000|2022-02-24 15:14:30|12017|12002|12017|12002|12017|12002|12017|12002|2
1645715690000|2022-02-24 15:14:50|12016.5|12001.5|12017|12002|12017|12002|12016.5|12001.5|0
1645715700000|2022-02-24 15:15:00|12019|12004|12025.5|12010.5|12027|12012|12019|12004|7
1645715710000|2022-02-24 15:15:10|12023.5|12008.5|12019|12004|12023.5|12008.5|12018|12003|4
1645715720000|2022-02-24 15:15:20|12020|12005|12020|12005|12020|12005|12020|12005|0
1645715730000|2022-02-24 15:15:30|12019|12004|12020.5|12005.5|12020.5|12005.5|12019|12004|0
1645715740000|2022-02-24 15:15:40|12020|12005|12020|12005|12020|12005|12020|12005|0
1645715760000|2022-02-24 15:16:00|12020.5|12005.5|12021|12006|12021|12006|12020.5|12005.5|1
1645715770000|2022-02-24 15:16:10|12018.6|12003.6|12014|11999|12018.6|12003.6|12013.5|11998.5|5
1645715780000|2022-02-24 15:16:20|12013.5|11998.5|12013|11998|12013.5|11998.5|12013|11998|0
1645715790000|2022-02-24 15:16:30|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|0
1645715810000|2022-02-24 15:16:50|12014|11999|12014|11999|12014|11999|12014|11999|0
1645715820000|2022-02-24 15:17:00|||||||||9
1645715850000|2022-02-24 15:17:30|12016.5|12001.5|12015|12000|12016.5|12001.5|12015|12000|3
1645715860000|2022-02-24 15:17:40|12015.5|12000.5|12023|12008|12023.9|12008.9|12015.5|12000.5|14
1645715870000|2022-02-24 15:17:50|12017.5|12002.5|12016.5|12001.5|12017.5|12002.5|12016.5|12001.5|5
1645715890000|2022-02-24 15:18:10|12017|12002|12020.9|12005.9|12021.4|12006.4|12017|12002|2
1645715950000|2022-02-24 15:19:10|12022.9|12007.9|12016.5|12001.5|12023.9|12008.9|12016.5|12001.5|8
1645715960000|2022-02-24 15:19:20|12015|12000|12016.9|12001.9|12016.9|12001.9|12014.9|11999.9|2
1645715970000|2022-02-24 15:19:30|12017|12002|12018.9|12003.9|12018.9|12003.9|12017|12002|1
1645715990000|2022-02-24 15:19:50|12018.4|12003.4|12017.9|12002.9|12018.4|12003.4|12017.9|12002.9|1
1645716000000|2022-02-24 15:20:00|12018|12003|12018.4|12003.4|12018.4|12003.4|12018|12003|1
1645716010000|2022-02-24 15:20:10|12019.4|12004.4|12023.4|12008.4|12023.4|12008.4|12019.4|12004.4|2
1645716030000|2022-02-24 15:20:30|12024.4|12009.4|12023.4|12008.4|12024.4|12009.4|12023.4|12008.4|0
1645716050000|2022-02-24 15:20:50|12023.9|12008.9|12024.9|12009.9|12024.9|12009.9|12023.9|12008.9|1
1645716060000|2022-02-24 15:21:00|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|0
1645716070000|2022-02-24 15:21:10|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|2
1645716090000|2022-02-24 15:21:30|||||||||1
1645716100000|2022-02-24 15:21:40|||||||||2
1645716120000|2022-02-24 15:22:00|12025.9|12010.9|12026.9|12011.9|12028.4|12013.4|12025.4|12010.4|7
1645716130000|2022-02-24 15:22:10|12027.4|12012.4|12029.4|12014.4|12029.4|12014.4|12027.4|12012.4|0
1645716140000|2022-02-24 15:22:20|12029.9|12014.9|12030.4|12015.4|12030.4|12015.4|12029.9|12014.9|0
1645716150000|2022-02-24 15:22:30|12031.9|12016.9|12033.9|12018.9|12033.9|12018.9|12031.9|12016.9|4
1645716170000|2022-02-24 15:22:50|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|2
1645716180000|2022-02-24 15:23:00|12036.5|12021.5|12035.4|12020.4|12037|12022|12035.4|12020.4|5
1645716190000|2022-02-24 15:23:10|12034.9|12019.9|12030|12015|12034.9|12019.9|12030|12015|6
1645716200000|2022-02-24 15:23:20|12029|12014|12030|12015|12030|12015|12029|12014|2
1645716220000|2022-02-24 15:23:40|12030.1|12015.1|12034|12019|12034.5|12019.5|12030.1|12015.1|5
1645716240000|2022-02-24 15:24:00|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|12034.5|12019.5|1
1645716250000|2022-02-24 15:24:10|12036.9|12021.9|12036.9|12021.9|12036.9|12021.9|12036.9|12021.9|1
1645716260000|2022-02-24 15:24:20|12038.9|12023.9|12037.4|12022.4|12038.9|12023.9|12037.4|12022.4|0
1645716270000|2022-02-24 15:24:30|12038.9|12023.9|12039.4|12024.4|12039.4|12024.4|12038.9|12023.9|0
1645716280000|2022-02-24 15:24:40|||||||||1
1645716290000|2022-02-24 15:24:50|12040.9|12025.9|12040.4|12025.4|12040.9|12025.9|12040.4|12025.4|4
1645716300000|2022-02-24 15:25:00|12039.4|12024.4|12040.4|12025.4|12040.4|12025.4|12039.4|12024.4|0
1645716310000|2022-02-24 15:25:10|12040.9|12025.9|12036|12021|12040.9|12025.9|12036|12021|12
1645716320000|2022-02-24 15:25:20|12035.5|12020.5|12027.5|12012.5|12035.9|12020.9|12027.5|12012.5|4
1645716330000|2022-02-24 15:25:30|12027|12012|12024|12009|12027|12012|12024|12009|2
1645716340000|2022-02-24 15:25:40|12025.5|12010.5|12026.5|12011.5|12026.5|12011.5|12025.5|12010.5|3
1645716380000|2022-02-24 15:26:20|12026.6|12011.6|12037.4|12022.4|12039.4|12024.4|12026.6|12011.6|4
1645716390000|2022-02-24 15:26:30|12036.9|12021.9|12044.5|12029.5|12044.5|12029.5|12035.9|12020.9|4
1645716400000|2022-02-24 15:26:40|12043|12028|12043.5|12028.5|12043.5|12028.5|12043|12028|2
1645716410000|2022-02-24 15:26:50|12041.4|12026.4|12043|12028|12043.5|12028.5|12041.4|12026.4|17
1645716420000|2022-02-24 15:27:00|12042|12027|12041|12026|12042|12027|12041|12026|2
1645716430000|2022-02-24 15:27:10|12040.9|12025.9|12040|12025|12041|12026|12040|12025|3
1645716450000|2022-02-24 15:27:30|12032.9|12017.9|12034|12019|12034|12019|12032.9|12017.9|2
1645716460000|2022-02-24 15:27:40|12033.5|12018.5|12028.5|12013.5|12033.5|12018.5|12028.5|12013.5|2
1645716470000|2022-02-24 15:27:50|12027|12012|12027.5|12012.5|12027.5|12012.5|12027|12012|1
1645716480000|2022-02-24 15:28:00|12029.5|12014.5|12027.5|12012.5|12029.5|12014.5|12027.5|12012.5|2
1645716490000|2022-02-24 15:28:10|12028.9|12013.9|12028|12013|12029.9|12014.9|12028|12013|2
1645716500000|2022-02-24 15:28:20|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|0
1645716520000|2022-02-24 15:28:40|12027.5|12012.5|12027.5|12012.5|12027.5|12012.5|12027.5|12012.5|0
1645716530000|2022-02-24 15:28:50|12028|12013|12028|12013|12028.9|12013.9|12028|12013|0
1645716540000|2022-02-24 15:29:00|12028.9|12013.9|12028|12013|12028.9|12013.9|12027.5|12012.5|0
1645716550000|2022-02-24 15:29:10|12027|12012|12028.5|12013.5|12029.9|12014.9|12027|12012|2
1645716560000|2022-02-24 15:29:20|12029|12014|12029|12014|12029|12014|12027.5|12012.5|1
1645716570000|2022-02-24 15:29:30|12029.5|12014.5|12028.9|12013.9|12029.5|12014.5|12028|12013|0
1645716580000|2022-02-24 15:29:40|12029|12014|12025|12010|12029|12014|12024|12009|4
1645716590000|2022-02-24 15:29:50|12027|12012|12024.4|12009.4|12029.4|12014.4|12024.4|12009.4|6
1645716600000|2022-02-24 15:30:00|12025.4|12010.4|12016|12001|12025.9|12010.9|12016|12001|11
1645716610000|2022-02-24 15:30:10|12015.5|12000.5|12021.4|12006.4|12021.4|12006.4|12015.5|12000.5|5
1645716620000|2022-02-24 15:30:20|12023.4|12008.4|12022.4|12007.4|12023.4|12008.4|12018|12003|13
1645716630000|2022-02-24 15:30:30|12021.5|12006.5|12018.9|12003.9|12022.4|12007.4|12018.4|12003.4|0
1645716640000|2022-02-24 15:30:40|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|12018.4|12003.4|1
1645716660000|2022-02-24 15:31:00|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|0
1645716670000|2022-02-24 15:31:10|12017.4|12002.4|12020.5|12005.5|12023|12008|12016.9|12001.9|12
1645716700000|2022-02-24 15:31:40|12021|12006|12021|12006|12021|12006|12021|12006|0
1645716710000|2022-02-24 15:31:50|12020.5|12005.5|12026.5|12011.5|12026.5|12011.5|12020.5|12005.5|4
1645716720000|2022-02-24 15:32:00|12026|12011|12026|12011|12026.5|12011.5|12025.5|12010.5|4
1645716730000|2022-02-24 15:32:10|12023.5|12008.5|12018|12003|12023.5|12008.5|12017.5|12002.5|4
1645716740000|2022-02-24 15:32:20|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|0
1645716750000|2022-02-24 15:32:30|12018.9|12003.9|12021.9|12006.9|12023.9|12008.9|12017.4|12002.4|9
1645716760000|2022-02-24 15:32:40|12022.4|12007.4|12019.5|12004.5|12022.4|12007.4|12019.5|12004.5|1
1645716780000|2022-02-24 15:33:00|12019|12004|12019|12004|12019|12004|12019|12004|0
1645716790000|2022-02-24 15:33:10|12022.5|12007.5|12021.4|12006.4|12022.9|12007.9|12020.4|12005.4|5
1645716800000|2022-02-24 15:33:20|12025.9|12010.9|12026.4|12011.4|12027.4|12012.4|12025.9|12010.9|3
1645716810000|2022-02-24 15:33:30|12026.9|12011.9|12027.4|12012.4|12027.4|12012.4|12026.9|12011.9|0
1645716820000|2022-02-24 15:33:40|12026.9|12011.9|12026.9|12011.9|12026.9|12011.9|12025.9|12010.9|0
1645716830000|2022-02-24 15:33:50|12031.8|12016.8|12031.9|12016.9|12031.9|12016.9|12031.8|12016.8|4
1645716840000|2022-02-24 15:34:00|12031.4|12016.4|12030.4|12015.4|12031.4|12016.4|12030.4|12015.4|1
1645716850000|2022-02-24 15:34:10|12030.9|12015.9|12030.9|12015.9|12030.9|12015.9|12030.9|12015.9|1
1645716860000|2022-02-24 15:34:20|12033.9|12018.9|12031.4|12016.4|12033.9|12018.9|12030.9|12015.9|7
1645716870000|2022-02-24 15:34:30|12031.9|12016.9|12030.4|12015.4|12031.9|12016.9|12029.9|12014.9|1
1645716880000|2022-02-24 15:34:40|12030.9|12015.9|12030.9|12015.9|12030.9|12015.9|12030.9|12015.9|1
1645716890000|2022-02-24 15:34:50|12029.9|12014.9|12027.4|12012.4|12029.9|12014.9|12027.4|12012.4|3
1645716900000|2022-02-24 15:35:00|12027|12012|12027.4|12012.4|12027.5|12012.5|12026.9|12011.9|1
1645716910000|2022-02-24 15:35:10|12027|12012|12031.5|12016.5|12031.5|12016.5|12027|12012|6
1645716920000|2022-02-24 15:35:20|12031.4|12016.4|12028.4|12013.4|12031.9|12016.9|12027.9|12012.9|15
1645716930000|2022-02-24 15:35:30|12028.9|12013.9|12028.4|12013.4|12028.9|12013.9|12026.9|12011.9|7
1645716940000|2022-02-24 15:35:40|12028.9|12013.9|12029.4|12014.4|12029.4|12014.4|12028.9|12013.9|0
1645716950000|2022-02-24 15:35:50|12030.9|12015.9|12033.4|12018.4|12033.4|12018.4|12030.9|12015.9|4
1645716960000|2022-02-24 15:36:00|12033.9|12018.9|12029.9|12014.9|12033.9|12018.9|12029.9|12014.9|6
1645716970000|2022-02-24 15:36:10|12030.4|12015.4|12032.9|12017.9|12032.9|12017.9|12030.4|12015.4|4
1645716980000|2022-02-24 15:36:20|12031.9|12016.9|12030.4|12015.4|12031.9|12016.9|12026.4|12011.4|15
1645716990000|2022-02-24 15:36:30|12029.9|12014.9|12041.9|12026.9|12042.9|12027.9|12029.9|12014.9|14
1645717000000|2022-02-24 15:36:40|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|0
1645717010000|2022-02-24 15:36:50|12042.9|12027.9|12044.9|12029.9|12044.9|12029.9|12041.4|12026.4|4
1645717020000|2022-02-24 15:37:00|12045.4|12030.4|12041.9|12026.9|12045.4|12030.4|12041.9|12026.9|1
1645717030000|2022-02-24 15:37:10|12042.3|12027.3|12034.9|12019.9|12042.3|12027.3|12032.4|12017.4|13
1645717040000|2022-02-24 15:37:20|12038.9|12023.9|12040.9|12025.9|12040.9|12025.9|12038.9|12023.9|3
1645717050000|2022-02-24 15:37:30|||||||||1
1645717060000|2022-02-24 15:37:40|12040.4|12025.4|12038.4|12023.4|12040.4|12025.4|12033.4|12018.4|10
1645717070000|2022-02-24 15:37:50|12038.9|12023.9|12039.9|12024.9|12039.9|12024.9|12038.9|12023.9|0
1645717080000|2022-02-24 15:38:00|12039.4|12024.4|12037.9|12022.9|12039.4|12024.4|12036.9|12021.9|6
1645717090000|2022-02-24 15:38:10|12038.4|12023.4|12039.8|12024.8|12040.4|12025.4|12038.4|12023.4|5
1645717100000|2022-02-24 15:38:20|12039.9|12024.9|12042.4|12027.4|12042.9|12027.9|12039.9|12024.9|2
1645717110000|2022-02-24 15:38:30|12042.8|12027.8|12042.4|12027.4|12042.9|12027.9|12042.4|12027.4|0
1645717120000|2022-02-24 15:38:40|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|12042.9|12027.9|0
1645717130000|2022-02-24 15:38:50|||||||||1
1645717140000|2022-02-24 15:39:00|12041.4|12026.4|12038.4|12023.4|12041.4|12026.4|12038.4|12023.4|7
1645717150000|2022-02-24 15:39:10|12038.8|12023.8|12033.4|12018.4|12038.9|12023.9|12032.4|12017.4|9
1645717160000|2022-02-24 15:39:20|12033.9|12018.9|12037.9|12022.9|12038.4|12023.4|12032.9|12017.9|13
1645717170000|2022-02-24 15:39:30|12035.5|12020.5|12034.4|12019.4|12035.5|12020.5|12033.9|12018.9|4
1645717180000|2022-02-24 15:39:40|12033.9|12018.9|12035.4|12020.4|12035.4|12020.4|12033.9|12018.9|0
1645717190000|2022-02-24 15:39:50|12034.9|12019.9|12034.4|12019.4|12034.9|12019.9|12034.4|12019.4|1
1645717200000|2022-02-24 15:40:00|12033.9|12018.9|12031.4|12016.4|12033.9|12018.9|12031.4|12016.4|0
1645717220000|2022-02-24 15:40:20|12032.8|12017.8|12031.9|12016.9|12032.8|12017.8|12031.9|12016.9|2
1645717230000|2022-02-24 15:40:30|12031.4|12016.4|12032.9|12017.9|12033.4|12018.4|12031.4|12016.4|4
1645717240000|2022-02-24 15:40:40|12033.4|12018.4|12037.8|12022.8|12037.8|12022.8|12032.9|12017.9|2
1645717260000|2022-02-24 15:41:00|12038.3|12023.3|12037.9|12022.9|12038.3|12023.3|12036.9|12021.9|8
1645717270000|2022-02-24 15:41:10|12037.8|12022.8|12036.9|12021.9|12037.8|12022.8|12036.9|12021.9|6
1645717290000|2022-02-24 15:41:30|12036.8|12021.8|12036.3|12021.3|12036.9|12021.9|12036.3|12021.3|1
1645717300000|2022-02-24 15:41:40|12033.4|12018.4|12032.9|12017.9|12033.8|12018.8|12032.9|12017.9|2
1645717310000|2022-02-24 15:41:50|12032.4|12017.4|12028.8|12013.8|12032.8|12017.8|12028.4|12013.4|8
1645717320000|2022-02-24 15:42:00|12027.4|12012.4|12028.8|12013.8|12028.8|12013.8|12026.8|12011.8|6
1645717330000|2022-02-24 15:42:10|12027.8|12012.8|12028.3|12013.3|12028.3|12013.3|12027.8|12012.8|1
1645717350000|2022-02-24 15:42:30|12027.3|12012.3|12020.8|12005.8|12027.3|12012.3|12020.8|12005.8|7
1645717360000|2022-02-24 15:42:40|12020.4|12005.4|12023.4|12008.4|12024.3|12009.3|12020.4|12005.4|5
1645717370000|2022-02-24 15:42:50|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|0
1645717380000|2022-02-24 15:43:00|12017.8|12002.8|12016.3|12001.3|12017.8|12002.8|12016.3|12001.3|20
1645717390000|2022-02-24 15:43:10|12016.8|12001.8|12022.4|12007.4|12022.4|12007.4|12015.8|12000.8|11
1645717400000|2022-02-24 15:43:20|12024.9|12009.9|12023.4|12008.4|12024.9|12009.9|12023.4|12008.4|7
1645717410000|2022-02-24 15:43:30|12024.3|12009.3|12024.9|12009.9|12024.9|12009.9|12024.3|12009.3|0
1645717440000|2022-02-24 15:44:00|12024.8|12009.8|12023.3|12008.3|12024.8|12009.8|12023.3|12008.3|1
1645717450000|2022-02-24 15:44:10|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|12023.8|12008.8|0
1645717460000|2022-02-24 15:44:20|12022.3|12007.3|12019.3|12004.3|12022.3|12007.3|12017.3|12002.3|5
1645717470000|2022-02-24 15:44:30|12019.4|12004.4|12019.9|12004.9|12020.8|12005.8|12019.4|12004.4|3
1645717480000|2022-02-24 15:44:40|12020.3|12005.3|12019.3|12004.3|12020.3|12005.3|12019.3|12004.3|7
1645717490000|2022-02-24 15:44:50|12019.4|12004.4|12018.9|12003.9|12019.4|12004.4|12018.9|12003.9|1
1645717500000|2022-02-24 15:45:00|12017.4|12002.4|12016.4|12001.4|12017.4|12002.4|12015.9|12000.9|1
1645717510000|2022-02-24 15:45:10|12013|11998|12007.4|11992.4|12013|11998|12007.4|11992.4|13
1645717520000|2022-02-24 15:45:20|12006.4|11991.4|12006.4|11991.4|12006.4|11991.4|12005.9|11990.9|3
1645717530000|2022-02-24 15:45:30|12010.3|11995.3|12007.4|11992.4|12010.4|11995.4|12007.4|11992.4|14
1645717540000|2022-02-24 15:45:40|12007|11992|12006.9|11991.9|12007|11992|12006.9|11991.9|0
1645717550000|2022-02-24 15:45:50|12006|11991|12007.9|11992.9|12007.9|11992.9|12006|11991|3
1645717560000|2022-02-24 15:46:00|12008.9|11993.9|12008.4|11993.4|12009.4|11994.4|12008.4|11993.4|5
1645717570000|2022-02-24 15:46:10|12008.9|11993.9|12013.9|11998.9|12013.9|11998.9|12008.9|11993.9|7
1645717580000|2022-02-24 15:46:20|12014|11999|12015.4|12000.4|12015.4|12000.4|12014|11999|3
1645717590000|2022-02-24 15:46:30|12015.5|12000.5|12012.4|11997.4|12015.9|12000.9|12011.9|11996.9|10
1645717600000|2022-02-24 15:46:40|12012|11997|12012.4|11997.4|12012.4|11997.4|12011.9|11996.9|0
1645717610000|2022-02-24 15:46:50|12011.5|11996.5|12011.9|11996.9|12012.4|11997.4|12011.4|11996.4|1
1645717620000|2022-02-24 15:47:00|12010.4|11995.4|12009.9|11994.9|12010.4|11995.4|12009.9|11994.9|3
1645717630000|2022-02-24 15:47:10|12009.4|11994.4|12008.9|11993.9|12009.4|11994.4|12008.9|11993.9|1
1645717640000|2022-02-24 15:47:20|12007.9|11992.9|12006.5|11991.5|12007.9|11992.9|12006.5|11991.5|13
1645717650000|2022-02-24 15:47:30|12008|11993|12006.5|11991.5|12008.9|11993.9|12006.5|11991.5|3
1645717660000|2022-02-24 15:47:40|12006.9|11991.9|12007|11992|12007.9|11992.9|12006.9|11991.9|1
1645717670000|2022-02-24 15:47:50|12007.4|11992.4|12007.5|11992.5|12007.9|11992.9|12007.4|11992.4|1
1645717680000|2022-02-24 15:48:00|12007.4|11992.4|11999.5|11984.5|12007.4|11992.4|11999.5|11984.5|34
1645717690000|2022-02-24 15:48:10|12000|11985|12000|11985|12000|11985|12000|11985|20
1645717700000|2022-02-24 15:48:20|12000.5|11985.5|12003|11988|12003|11988|12000.5|11985.5|7
1645717710000|2022-02-24 15:48:30|12004.5|11989.5|12001.5|11986.5|12004.5|11989.5|12001.5|11986.5|2
1645717720000|2022-02-24 15:48:40|12001.6|11986.6|12001.1|11986.1|12001.6|11986.6|12001.1|11986.1|0
1645717730000|2022-02-24 15:48:50|12000.6|11985.6|12000.5|11985.5|12000.6|11985.6|12000.5|11985.5|3
1645717740000|2022-02-24 15:49:00|12000.6|11985.6|12000.5|11985.5|12000.6|11985.6|12000.5|11985.5|13
1645717750000|2022-02-24 15:49:10|12008.5|11993.5|12007.5|11992.5|12009.5|11994.5|12005.5|11990.5|12
1645717760000|2022-02-24 15:49:20|12008|11993|12008|11993|12008|11993|12008|11993|0
1645717770000|2022-02-24 15:49:30|12008.5|11993.5|12007.5|11992.5|12008.5|11993.5|12007.5|11992.5|0
1645717780000|2022-02-24 15:49:40|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|12006.5|11991.5|0
1645717800000|2022-02-24 15:50:00|12006|11991|12001|11986|12006|11991|12001|11986|7
1645717810000|2022-02-24 15:50:10|12002|11987|12007|11992|12007.4|11992.4|12002|11987|13
1645717830000|2022-02-24 15:50:30|12007.5|11992.5|12010|11995|12011.5|11996.5|12007|11992|20
1645717840000|2022-02-24 15:50:40|12012.5|11997.5|12006|11991|12012.6|11997.6|12006|11991|4
1645717850000|2022-02-24 15:50:50|12006.5|11991.5|12001|11986|12006.5|11991.5|12001|11986|1
1645717860000|2022-02-24 15:51:00|12001.5|11986.5|12007.5|11992.5|12008|11993|12001|11986|5
1645717870000|2022-02-24 15:51:10|12008|11993|12009|11994|12009.5|11994.5|12008|11993|0
1645717880000|2022-02-24 15:51:20|12011|11996|12010.5|11995.5|12011|11996|12009.5|11994.5|6
1645717900000|2022-02-24 15:51:40|12010|11995|12010|11995|12010|11995|12010|11995|0
1645717910000|2022-02-24 15:51:50|12010.2|11995.2|12014.1|11999.1|12015.6|12000.6|12010.2|11995.2|14
1645717920000|2022-02-24 15:52:00|12019.4|12004.4|12014.1|11999.1|12019.6|12004.6|12014.1|11999.1|11
1645717930000|2022-02-24 15:52:10|12014|11999|12014|11999|12014|11999|12014|11999|1
1645717940000|2022-02-24 15:52:20|12015|12000|12015|12000|12015|12000|12015|12000|0
1645717950000|2022-02-24 15:52:30|12016.6|12001.6|12017.5|12002.5|12017.5|12002.5|12016.6|12001.6|6
1645717960000|2022-02-24 15:52:40|12020.5|12005.5|12021|12006|12022.5|12007.5|12020.5|12005.5|5
1645717970000|2022-02-24 15:52:50|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|1
1645717980000|2022-02-24 15:53:00|||||||||1
1645717990000|2022-02-24 15:53:10|12028.5|12013.5|12034.9|12019.9|12034.9|12019.9|12028.5|12013.5|16
1645718000000|2022-02-24 15:53:20|12032.4|12017.4|12031.9|12016.9|12033.9|12018.9|12030.9|12015.9|3
1645718010000|2022-02-24 15:53:30|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|12030.9|12015.9|0
1645718020000|2022-02-24 15:53:40|12030.9|12015.9|12039.4|12024.4|12040.4|12025.4|12030.9|12015.9|8
1645718030000|2022-02-24 15:53:50|12037.4|12022.4|12040.9|12025.9|12041.3|12026.3|12037.4|12022.4|8
1645718040000|2022-02-24 15:54:00|12039.9|12024.9|12041.4|12026.4|12041.4|12026.4|12038.4|12023.4|10
1645718050000|2022-02-24 15:54:10|12041.9|12026.9|12041.4|12026.4|12041.9|12026.9|12039.9|12024.9|6
1645718060000|2022-02-24 15:54:20|12041.9|12026.9|12041.4|12026.4|12041.9|12026.9|12041.4|12026.4|0
1645718070000|2022-02-24 15:54:30|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|1
1645718080000|2022-02-24 15:54:40|12040.8|12025.8|12035.4|12020.4|12040.8|12025.8|12032.9|12017.9|3
1645718090000|2022-02-24 15:54:50|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|12036.4|12021.4|5
1645718100000|2022-02-24 15:55:00|12033.9|12018.9|12031.9|12016.9|12033.9|12018.9|12029.9|12014.9|6
1645718110000|2022-02-24 15:55:10|12031.4|12016.4|12030.4|12015.4|12031.9|12016.9|12028.9|12013.9|2
1645718120000|2022-02-24 15:55:20|12029.9|12014.9|12028.9|12013.9|12030.9|12015.9|12028.9|12013.9|2
1645718130000|2022-02-24 15:55:30|12029.4|12014.4|12031.4|12016.4|12031.4|12016.4|12028.4|12013.4|2
1645718150000|2022-02-24 15:55:50|12032.9|12017.9|12032.9|12017.9|12032.9|12017.9|12031.9|12016.9|3
1645718160000|2022-02-24 15:56:00|12032.4|12017.4|12029.5|12014.5|12032.4|12017.4|12029.5|12014.5|3
1645718170000|2022-02-24 15:56:10|12029.9|12014.9|12029.4|12014.4|12029.9|12014.9|12029.4|12014.4|3
1645718180000|2022-02-24 15:56:20|12028.4|12013.4|12028.9|12013.9|12028.9|12013.9|12028.4|12013.4|3
1645718190000|2022-02-24 15:56:30|12029|12014|12032.4|12017.4|12032.4|12017.4|12029|12014|2
1645718200000|2022-02-24 15:56:40|12032.9|12017.9|12031.9|12016.9|12032.9|12017.9|12030.9|12015.9|6
1645718210000|2022-02-24 15:56:50|12033.4|12018.4|12036.4|12021.4|12036.4|12021.4|12032.9|12017.9|3
1645718220000|2022-02-24 15:57:00|12035.4|12020.4|12034.9|12019.9|12035.9|12020.9|12034.9|12019.9|1
1645718230000|2022-02-24 15:57:10|12035.4|12020.4|12036.4|12021.4|12040.9|12025.9|12035.4|12020.4|8
1645718240000|2022-02-24 15:57:20|12037.4|12022.4|12038.9|12023.9|12038.9|12023.9|12036.9|12021.9|1
1645718250000|2022-02-24 15:57:30|12038.4|12023.4|12037.9|12022.9|12038.4|12023.4|12037.9|12022.9|0
1645718260000|2022-02-24 15:57:40|12033.9|12018.9|12033.4|12018.4|12033.9|12018.9|12033.4|12018.4|4
1645718270000|2022-02-24 15:57:50|12031.9|12016.9|12021.5|12006.5|12031.9|12016.9|12020.4|12005.4|7
1645718280000|2022-02-24 15:58:00|12021.4|12006.4|12015.5|12000.5|12021.4|12006.4|12015.5|12000.5|4
1645718290000|2022-02-24 15:58:10|12016|12001|12015|12000|12016|12001|12015|12000|1
1645718300000|2022-02-24 15:58:20|12014|11999|12016.5|12001.5|12016.9|12001.9|12014|11999|5
1645718310000|2022-02-24 15:58:30|12017|12002|12017|12002|12017|12002|12016.5|12001.5|0
1645718320000|2022-02-24 15:58:40|12019.5|12004.5|12022.5|12007.5|12022.5|12007.5|12019.5|12004.5|2
1645718330000|2022-02-24 15:58:50|12023|12008|12030.4|12015.4|12030.4|12015.4|12023|12008|3
1645718340000|2022-02-24 15:59:00|12030.5|12015.5|12027.4|12012.4|12030.5|12015.5|12026|12011|5
1645718350000|2022-02-24 15:59:10|12029|12014|12033.3|12018.3|12033.3|12018.3|12029|12014|4
1645718360000|2022-02-24 15:59:20|12033|12018|12035.4|12020.4|12035.4|12020.4|12032.4|12017.4|1
1645718370000|2022-02-24 15:59:30|||||||||1
1645718380000|2022-02-24 15:59:40|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|12034.4|12019.4|1
1645718390000|2022-02-24 15:59:50|12034.9|12019.9|12033.4|12018.4|12035.9|12020.9|12033.4|12018.4|4
1645718400000|2022-02-24 16:00:00|12032.5|12017.5|12019.4|12004.4|12032.5|12017.5|12019.4|12004.4|9
1645718410000|2022-02-24 16:00:10|12027|12012|12028|12013|12028|12013|12027|12012|10
1645718420000|2022-02-24 16:00:20|12030|12015|12031|12016|12033|12018|12029|12014|17
1645718430000|2022-02-24 16:00:30|12030.5|12015.5|12034|12019|12034|12019|12030.5|12015.5|6
1645718440000|2022-02-24 16:00:40|12034.1|12019.1|12038|12023|12038|12023|12034.1|12019.1|9
1645718450000|2022-02-24 16:00:50|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|1
1645718460000|2022-02-24 16:01:00|12041|12026|12044.5|12029.5|12044.5|12029.5|12041|12026|1
1645718470000|2022-02-24 16:01:10|12045|12030|12056|12041|12056|12041|12045|12030|22
1645718480000|2022-02-24 16:01:20|12055.5|12040.5|12049|12034|12057|12042|12047.5|12032.5|4
1645718490000|2022-02-24 16:01:30|12048|12033|12043.5|12028.5|12049.5|12034.5|12043.5|12028.5|1
1645718500000|2022-02-24 16:01:40|12044.5|12029.5|12043.5|12028.5|12044.5|12029.5|12043.5|12028.5|0
1645718510000|2022-02-24 16:01:50|12046|12031|12046|12031|12046.5|12031.5|12045.5|12030.5|1
1645718520000|2022-02-24 16:02:00|12046.5|12031.5|12046.5|12031.5|12046.5|12031.5|12046.5|12031.5|0
1645718530000|2022-02-24 16:02:10|12047.5|12032.5|12047.5|12032.5|12048|12033|12047.5|12032.5|2
1645718540000|2022-02-24 16:02:20|12048|12033|12048.5|12033.5|12048.5|12033.5|12048|12033|10
1645718550000|2022-02-24 16:02:30|||||||||1
1645718560000|2022-02-24 16:02:40|12045.5|12030.5|12045|12030|12045.5|12030.5|12040|12025|8
1645718570000|2022-02-24 16:02:50|12042.1|12027.1|12042.5|12027.5|12042.5|12027.5|12042|12027|0
1645718580000|2022-02-24 16:03:00|12042|12027|12045.5|12030.5|12046|12031|12042|12027|3
1645718600000|2022-02-24 16:03:20|12046|12031|12045.4|12030.4|12046|12031|12045.4|12030.4|2
1645718610000|2022-02-24 16:03:30|12045.9|12030.9|12051.9|12036.9|12052.4|12037.4|12045.9|12030.9|7
1645718620000|2022-02-24 16:03:40|12051.4|12036.4|12046.9|12031.9|12052.4|12037.4|12046.9|12031.9|2
1645718630000|2022-02-24 16:03:50|12047.4|12032.4|12047.9|12032.9|12048.9|12033.9|12047.4|12032.4|1
1645718640000|2022-02-24 16:04:00|12046.9|12031.9|12046.9|12031.9|12047.4|12032.4|12046.9|12031.9|0
1645718650000|2022-02-24 16:04:10|12047.9|12032.9|12047.4|12032.4|12048.9|12033.9|12047.4|12032.4|1
1645718660000|2022-02-24 16:04:20|12043.4|12028.4|12042.9|12027.9|12043.4|12028.4|12042.4|12027.4|2
1645718670000|2022-02-24 16:04:30|12043.4|12028.4|12043.5|12028.5|12043.5|12028.5|12042.9|12027.9|0
1645718680000|2022-02-24 16:04:40|12043.4|12028.4|12041|12026|12044.4|12029.4|12040.6|12025.6|5
1645718690000|2022-02-24 16:04:50|12039|12024|12040|12025|12040|12025|12039|12024|0
1645718700000|2022-02-24 16:05:00|12038.5|12023.5|12040|12025|12040|12025|12038.5|12023.5|0
1645718710000|2022-02-24 16:05:10|12038|12023|12039|12024|12039|12024|12037.5|12022.5|0
1645718720000|2022-02-24 16:05:20|12038|12023|12038|12023|12038.5|12023.5|12037|12022|0
1645718730000|2022-02-24 16:05:30|12038.5|12023.5|12037.5|12022.5|12038.5|12023.5|12037.5|12022.5|1
1645718740000|2022-02-24 16:05:40|12038|12023|12039|12024|12039|12024|12038|12023|2
1645718760000|2022-02-24 16:06:00|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|12038.5|12023.5|1
1645718780000|2022-02-24 16:06:20|12039.5|12024.5|12039|12024|12040|12025|12039|12024|3
1645718790000|2022-02-24 16:06:30|12039.2|12024.2|12050.9|12035.9|12050.9|12035.9|12039.2|12024.2|2
1645718800000|2022-02-24 16:06:40|12048.9|12033.9|12047.9|12032.9|12048.9|12033.9|12047.9|12032.9|4
1645718810000|2022-02-24 16:06:50|||||||||1
1645718820000|2022-02-24 16:07:00|12047.4|12032.4|12040.4|12025.4|12047.4|12032.4|12040.4|12025.4|1
1645718830000|2022-02-24 16:07:10|12040.9|12025.9|12043.4|12028.4|12043.4|12028.4|12040.4|12025.4|7
1645718850000|2022-02-24 16:07:30|12042.9|12027.9|12043.9|12028.9|12043.9|12028.9|12042.9|12027.9|4
1645718860000|2022-02-24 16:07:40|12040.4|12025.4|12040.4|12025.4|12040.4|12025.4|12040.4|12025.4|7
1645718870000|2022-02-24 16:07:50|12037.9|12022.9|12037.4|12022.4|12040.3|12025.3|12036.9|12021.9|3
1645718880000|2022-02-24 16:08:00|12037.9|12022.9|12040.9|12025.9|12042.4|12027.4|12037.4|12022.4|7
1645718890000|2022-02-24 16:08:10|12039.9|12024.9|12039.9|12024.9|12039.9|12024.9|12039.9|12024.9|0
1645718900000|2022-02-24 16:08:20|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|12040.9|12025.9|0
1645718910000|2022-02-24 16:08:30|||||||||3
1645718920000|2022-02-24 16:08:40|12040.8|12025.8|12038.4|12023.4|12040.8|12025.8|12037.9|12022.9|1
1645718930000|2022-02-24 16:08:50|12037.4|12022.4|12036.4|12021.4|12037.4|12022.4|12036.4|12021.4|0
1645718940000|2022-02-24 16:09:00|12036.9|12021.9|12034.9|12019.9|12036.9|12021.9|12032.9|12017.9|4
1645718950000|2022-02-24 16:09:10|12034.4|12019.4|12035.9|12020.9|12035.9|12020.9|12033.9|12018.9|1
1645718960000|2022-02-24 16:09:20|12036.9|12021.9|12038.9|12023.9|12039.4|12024.4|12035.9|12020.9|3
1645718970000|2022-02-24 16:09:30|12038.4|12023.4|12039.4|12024.4|12039.4|12024.4|12038.4|12023.4|0
1645718980000|2022-02-24 16:09:40|||||||||1
1645718990000|2022-02-24 16:09:50|12039.9|12024.9|12039.9|12024.9|12039.9|12024.9|12039.9|12024.9|2
1645719000000|2022-02-24 16:10:00|||||||||4
1645719010000|2022-02-24 16:10:10|12040.4|12025.4|12031.9|12016.9|12040.4|12025.4|12031.9|12016.9|6
1645719020000|2022-02-24 16:10:20|12032.4|12017.4|12029.4|12014.4|12032.4|12017.4|12029.4|12014.4|9
1645719030000|2022-02-24 16:10:30|12027.9|12012.9|12027.9|12012.9|12027.9|12012.9|12027.9|12012.9|0
1645719040000|2022-02-24 16:10:40|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|0
1645719050000|2022-02-24 16:10:50|12024.9|12009.9|12024.4|12009.4|12024.9|12009.9|12022.4|12007.4|2
1645719060000|2022-02-24 16:11:00|12023.4|12008.4|12028.4|12013.4|12028.4|12013.4|12023.4|12008.4|2
1645719070000|2022-02-24 16:11:10|12028.9|12013.9|12030.4|12015.4|12030.4|12015.4|12027.9|12012.9|3
1645719080000|2022-02-24 16:11:20|12028.9|12013.9|12028.3|12013.3|12029.4|12014.4|12026.4|12011.4|0
1645719090000|2022-02-24 16:11:30|12028.4|12013.4|12030.3|12015.3|12030.3|12015.3|12027.4|12012.4|0
1645719100000|2022-02-24 16:11:40|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|0
1645719110000|2022-02-24 16:11:50|12032.9|12017.9|12034.9|12019.9|12034.9|12019.9|12032.9|12017.9|3
1645719120000|2022-02-24 16:12:00|12034.4|12019.4|12033.9|12018.9|12034.4|12019.4|12033.9|12018.9|0
1645719130000|2022-02-24 16:12:10|12034.4|12019.4|12030.9|12015.9|12034.4|12019.4|12030.9|12015.9|3
1645719150000|2022-02-24 16:12:30|12030.4|12015.4|12030.4|12015.4|12030.9|12015.9|12030.4|12015.4|1
1645719160000|2022-02-24 16:12:40|12031.3|12016.3|12031.4|12016.4|12031.4|12016.4|12031.3|12016.3|3
1645719180000|2022-02-24 16:13:00|12030.9|12015.9|12030.9|12015.9|12031.3|12016.3|12030.8|12015.8|3
1645719190000|2022-02-24 16:13:10|12030.8|12015.8|12030.8|12015.8|12030.8|12015.8|12030.8|12015.8|5
1645719200000|2022-02-24 16:13:20|12034.8|12019.8|12034.3|12019.3|12034.8|12019.8|12034.3|12019.3|7
1645719230000|2022-02-24 16:13:50|12034.8|12019.8|12033.8|12018.8|12034.8|12019.8|12033.8|12018.8|2
1645719240000|2022-02-24 16:14:00|12035.3|12020.3|12032.8|12017.8|12035.3|12020.3|12032.3|12017.3|6
1645719250000|2022-02-24 16:14:10|12032.3|12017.3|12030.8|12015.8|12032.3|12017.3|12030.8|12015.8|0
1645719260000|2022-02-24 16:14:20|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|12030.8|12015.8|2
1645719270000|2022-02-24 16:14:30|12030.8|12015.8|12030.8|12015.8|12030.8|12015.8|12030.8|12015.8|0
1645719280000|2022-02-24 16:14:40|12031.3|12016.3|12032.8|12017.8|12033.8|12018.8|12031.3|12016.3|4
1645719290000|2022-02-24 16:14:50|12033.3|12018.3|12032.8|12017.8|12033.3|12018.3|12032.8|12017.8|1
1645719300000|2022-02-24 16:15:00|12032.3|12017.3|12032.3|12017.3|12032.3|12017.3|12032.3|12017.3|0
1645719320000|2022-02-24 16:15:20|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|1
1645719330000|2022-02-24 16:15:30|12030.8|12015.8|12034.8|12019.8|12034.8|12019.8|12030.8|12015.8|3
1645719340000|2022-02-24 16:15:40|12032.3|12017.3|12032.8|12017.8|12032.8|12017.8|12032.3|12017.3|3
1645719350000|2022-02-24 16:15:50|12031.4|12016.4|12027.3|12012.3|12031.4|12016.4|12027.3|12012.3|5
1645719360000|2022-02-24 16:16:00|12026.3|12011.3|12025.8|12010.8|12026.3|12011.3|12025.8|12010.8|0
1645719370000|2022-02-24 16:16:10|12024.3|12009.3|12026.3|12011.3|12027.8|12012.8|12024.3|12009.3|1
1645719380000|2022-02-24 16:16:20|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|12025.8|12010.8|0
1645719390000|2022-02-24 16:16:30|12026.3|12011.3|12025.8|12010.8|12026.3|12011.3|12025.8|12010.8|0
1645719410000|2022-02-24 16:16:50|12031.8|12016.8|12030.8|12015.8|12031.8|12016.8|12030.8|12015.8|7
1645719420000|2022-02-24 16:17:00|12029.4|12014.4|12029.8|12014.8|12031.3|12016.3|12029.3|12014.3|4
1645719450000|2022-02-24 16:17:30|||||||||1
1645719470000|2022-02-24 16:17:50|12031.8|12016.8|12035.2|12020.2|12035.2|12020.2|12031.8|12016.8|11
1645719480000|2022-02-24 16:18:00|12035.3|12020.3|12039.3|12024.3|12039.8|12024.8|12033.8|12018.8|2
1645719490000|2022-02-24 16:18:10|12040.3|12025.3|12038.8|12023.8|12040.3|12025.3|12038.8|12023.8|1
1645719500000|2022-02-24 16:18:20|12039.8|12024.8|12039.3|12024.3|12039.8|12024.8|12039.3|12024.3|0
1645719510000|2022-02-24 16:18:30|12039.8|12024.8|12039.8|12024.8|12041.8|12026.8|12039.8|12024.8|1
1645719520000|2022-02-24 16:18:40|12038.4|12023.4|12036.3|12021.3|12038.4|12023.4|12035.3|12020.3|0
1645719530000|2022-02-24 16:18:50|12035.8|12020.8|12035.3|12020.3|12035.8|12020.8|12035.3|12020.3|0
1645719540000|2022-02-24 16:19:00|12033.8|12018.8|12031.8|12016.8|12033.8|12018.8|12030.8|12015.8|4
1645719550000|2022-02-24 16:19:10|12031.4|12016.4|12030.3|12015.3|12031.4|12016.4|12030.3|12015.3|1
1645719560000|2022-02-24 16:19:20|12028.3|12013.3|12028.3|12013.3|12028.8|12013.8|12026.3|12011.3|2
1645719570000|2022-02-24 16:19:30|12027.8|12012.8|12026.8|12011.8|12027.8|12012.8|12026.3|12011.3|0
1645719580000|2022-02-24 16:19:40|12022.4|12007.4|12022.4|12007.4|12022.4|12007.4|12022.4|12007.4|3
1645719600000|2022-02-24 16:20:00|12021.4|12006.4|12021.4|12006.4|12021.4|12006.4|12021.4|12006.4|1
1645719610000|2022-02-24 16:20:10|12022.8|12007.8|12020.9|12005.9|12023.9|12008.9|12020.9|12005.9|2
1645719620000|2022-02-24 16:20:20|12021.8|12006.8|12020.9|12005.9|12021.9|12006.9|12020.9|12005.9|0
1645719630000|2022-02-24 16:20:30|||||||||1
1645719650000|2022-02-24 16:20:50|||||||||4
1645719660000|2022-02-24 16:21:00|12020.4|12005.4|12013.9|11998.9|12020.4|12005.4|12013.9|11998.9|5
1645719670000|2022-02-24 16:21:10|12012.9|11997.9|12010.4|11995.4|12012.9|11997.9|12010.4|11995.4|5
1645719680000|2022-02-24 16:21:20|12009.9|11994.9|12003.4|11988.4|12009.9|11994.9|12003.4|11988.4|14
1645719690000|2022-02-24 16:21:30|12006.4|11991.4|12004.9|11989.9|12006.4|11991.4|12003.9|11988.9|6
1645719700000|2022-02-24 16:21:40|12004|11989|12003.4|11988.4|12004|11989|12003.4|11988.4|10
1645719710000|2022-02-24 16:21:50|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12004.9|11989.9|4
1645719720000|2022-02-24 16:22:00|12005.4|11990.4|12002.9|11987.9|12005.4|11990.4|12002.9|11987.9|1
1645719730000|2022-02-24 16:22:10|12001.9|11986.9|12001.9|11986.9|12002.4|11987.4|12001.9|11986.9|6
1645719740000|2022-02-24 16:22:20|12002.4|11987.4|12007.9|11992.9|12009.4|11994.4|12002.4|11987.4|11
1645719750000|2022-02-24 16:22:30|12006.4|11991.4|12005.4|11990.4|12006.4|11991.4|12005.4|11990.4|2
1645719760000|2022-02-24 16:22:40|12003.9|11988.9|12003.4|11988.4|12003.9|11988.9|12003.4|11988.4|2
1645719770000|2022-02-24 16:22:50|12002.9|11987.9|12007.9|11992.9|12008.4|11993.4|12002.9|11987.9|7
1645719780000|2022-02-24 16:23:00|12006.9|11991.9|12003.4|11988.4|12006.9|11991.9|12003.4|11988.4|6
1645719790000|2022-02-24 16:23:10|12004.4|11989.4|12007.4|11992.4|12007.4|11992.4|12004.4|11989.4|7
1645719800000|2022-02-24 16:23:20|12007.9|11992.9|12003.9|11988.9|12007.9|11992.9|12003.9|11988.9|0
1645719810000|2022-02-24 16:23:30|12002.9|11987.9|12002.4|11987.4|12003.4|11988.4|12002.4|11987.4|1
1645719820000|2022-02-24 16:23:40|12001.9|11986.9|12001.4|11986.4|12001.9|11986.9|12001.4|11986.4|10
1645719830000|2022-02-24 16:23:50|12001.9|11986.9|12002.9|11987.9|12006.9|11991.9|12001.9|11986.9|11
1645719850000|2022-02-24 16:24:10|12003.4|11988.4|12003.4|11988.4|12004.4|11989.4|12003.4|11988.4|4
1645719860000|2022-02-24 16:24:20|12002.4|11987.4|12001.4|11986.4|12002.4|11987.4|12001.4|11986.4|4
1645719870000|2022-02-24 16:24:30|12002.4|11987.4|12004.4|11989.4|12004.9|11989.9|12002.4|11987.4|6
1645719880000|2022-02-24 16:24:40|12003.9|11988.9|12003.9|11988.9|12004.9|11989.9|12002.9|11987.9|0
1645719890000|2022-02-24 16:24:50|12002|11987|12001.4|11986.4|12002.4|11987.4|12001.4|11986.4|2
1645719900000|2022-02-24 16:25:00|12000.4|11985.4|12001.4|11986.4|12001.4|11986.4|12000.4|11985.4|4
1645719910000|2022-02-24 16:25:10|12000.9|11985.9|12000.9|11985.9|12000.9|11985.9|12000.9|11985.9|4
1645719920000|2022-02-24 16:25:20|12000.4|11985.4|12000.4|11985.4|12000.4|11985.4|12000.4|11985.4|0
1645719930000|2022-02-24 16:25:30|12001.4|11986.4|12001.9|11986.9|12002.4|11987.4|12000.4|11985.4|14
1645719940000|2022-02-24 16:25:40|12002.4|11987.4|12001.4|11986.4|12002.4|11987.4|12001.4|11986.4|1
1645719950000|2022-02-24 16:25:50|12001.9|11986.9|12003.4|11988.4|12003.9|11988.9|12001.9|11986.9|8
1645719960000|2022-02-24 16:26:00|12000.9|11985.9|12000.9|11985.9|12001.4|11986.4|11999.9|11984.9|71
1645719970000|2022-02-24 16:26:10|12002.9|11987.9|12004.8|11989.8|12008.8|11993.8|12002.9|11987.9|6
1645719980000|2022-02-24 16:26:20|12005.8|11990.8|12001.3|11986.3|12005.8|11990.8|12001.3|11986.3|5
1645719990000|2022-02-24 16:26:30|12000.8|11985.8|12000.4|11985.4|12001.3|11986.3|11999.3|11984.3|16
1645720000000|2022-02-24 16:26:40|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|4
1645720010000|2022-02-24 16:26:50|12001.9|11986.9|12001.9|11986.9|12002.4|11987.4|12001.9|11986.9|5
1645720020000|2022-02-24 16:27:00|12001.4|11986.4|11999.9|11984.9|12001.4|11986.4|11999.9|11984.9|11
1645720030000|2022-02-24 16:27:10|||||||||3
1645720040000|2022-02-24 16:27:20|11999.4|11984.4|11999.9|11984.9|11999.9|11984.9|11999.4|11984.4|13
1645720050000|2022-02-24 16:27:30|11999.4|11984.4|11999.4|11984.4|11999.4|11984.4|11999.4|11984.4|3
1645720060000|2022-02-24 16:27:40|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|28
1645720070000|2022-02-24 16:27:50|11999.8|11984.8|12000.3|11985.3|12002.8|11987.8|11999.8|11984.8|11
1645720080000|2022-02-24 16:28:00|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|3
1645720120000|2022-02-24 16:28:40|11999.9|11984.9|12006.3|11991.3|12008.2|11993.2|11999.9|11984.9|1
1645720130000|2022-02-24 16:28:50|12003.3|11988.3|12004.3|11989.3|12004.3|11989.3|12003.3|11988.3|1
1645720140000|2022-02-24 16:29:00|12003.8|11988.8|12006.9|11991.9|12006.9|11991.9|12001.8|11986.8|4
1645720150000|2022-02-24 16:29:10|12007.9|11992.9|12006.9|11991.9|12007.9|11992.9|12006.4|11991.4|1
1645720160000|2022-02-24 16:29:20|12008.8|11993.8|12008.9|11993.9|12008.9|11993.9|12008.8|11993.8|0
1645720170000|2022-02-24 16:29:30|12008.8|11993.8|12006.9|11991.9|12008.8|11993.8|12006.9|11991.9|1
1645720180000|2022-02-24 16:29:40|12006.4|11991.4|12006.9|11991.9|12006.9|11991.9|12006.4|11991.4|0
1645720200000|2022-02-24 16:30:00|12006.4|11991.4|12006.9|11991.9|12007.9|11992.9|12006.4|11991.4|2
1645720210000|2022-02-24 16:30:10|12007.4|11992.4|12011.9|11996.9|12011.9|11996.9|12007.4|11992.4|1
1645720220000|2022-02-24 16:30:20|12012.3|11997.3|12012.3|11997.3|12012.3|11997.3|12012.3|11997.3|0
1645720230000|2022-02-24 16:30:30|12012.8|11997.8|12015.4|12000.4|12015.8|12000.8|12012.8|11997.8|1
1645720250000|2022-02-24 16:30:50|12011.4|11996.4|12010.4|11995.4|12011.4|11996.4|12010.4|11995.4|3
1645720260000|2022-02-24 16:31:00|12009.9|11994.9|12009.9|11994.9|12009.9|11994.9|12009.9|11994.9|2
1645720270000|2022-02-24 16:31:10|||||||||11
1645720280000|2022-02-24 16:31:20|12008.4|11993.4|12001.9|11986.9|12008.4|11993.4|12001.4|11986.4|9
1645720290000|2022-02-24 16:31:30|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|12000.9|11985.9|0
1645720300000|2022-02-24 16:31:40|12001.9|11986.9|12001.4|11986.4|12001.9|11986.9|12000.9|11985.9|3
1645720310000|2022-02-24 16:31:50|12000.9|11985.9|12001.4|11986.4|12001.4|11986.4|12000.9|11985.9|1
1645720320000|2022-02-24 16:32:00|12000.4|11985.4|11985.9|11970.9|12000.4|11985.4|11985.9|11970.9|17
1645720330000|2022-02-24 16:32:10|||||||||1
1645720340000|2022-02-24 16:32:20|11986.4|11971.4|11986.4|11971.4|11986.4|11971.4|11986.4|11971.4|0
1645720350000|2022-02-24 16:32:30|11989.8|11974.8|11983.4|11968.4|11989.8|11974.8|11983.4|11968.4|24
1645720360000|2022-02-24 16:32:40|11982.5|11967.5|11981|11966|11982.5|11967.5|11981|11966|22
1645720370000|2022-02-24 16:32:50|11981.5|11966.5|11982|11967|11982.5|11967.5|11980.5|11965.5|5
1645720380000|2022-02-24 16:33:00|11981|11966|11980|11965|11981|11966|11980|11965|1
1645720390000|2022-02-24 16:33:10|11980.1|11965.1|11983|11968|11983|11968|11980.1|11965.1|1
1645720400000|2022-02-24 16:33:20|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|11983.5|11968.5|0
1645720410000|2022-02-24 16:33:30|11983.6|11968.6|11988.5|11973.5|11990|11975|11983.6|11968.6|6
1645720420000|2022-02-24 16:33:40|11988|11973|11986.5|11971.5|11989|11974|11984.5|11969.5|2
1645720430000|2022-02-24 16:33:50|11987|11972|11983|11968|11987|11972|11983|11968|1
1645720440000|2022-02-24 16:34:00|11982.5|11967.5|11982|11967|11982.5|11967.5|11981.5|11966.5|0
1645720450000|2022-02-24 16:34:10|11981.5|11966.5|11987|11972|11987|11972|11981.5|11966.5|2
1645720460000|2022-02-24 16:34:20|11986.5|11971.5|11986.5|11971.5|11986.5|11971.5|11986.5|11971.5|0
1645720470000|2022-02-24 16:34:30|11987.5|11972.5|11986|11971|11987.5|11972.5|11984.5|11969.5|4
1645720480000|2022-02-24 16:34:40|11985.5|11970.5|11986.5|11971.5|11987.5|11972.5|11985.5|11970.5|1
1645720490000|2022-02-24 16:34:50|11987|11972|11987|11972|11990|11975|11987|11972|2
1645720500000|2022-02-24 16:35:00|11986.5|11971.5|11985|11970|11988.5|11973.5|11985|11970|9
1645720510000|2022-02-24 16:35:10|11986|11971|11986.5|11971.5|11987.5|11972.5|11986|11971|5
1645720520000|2022-02-24 16:35:20|11984|11969|11984|11969|11984|11969|11984|11969|1
1645720530000|2022-02-24 16:35:30|11983.5|11968.5|11982|11967|11983.5|11968.5|11982|11967|1
1645720540000|2022-02-24 16:35:40|11981|11966|11981|11966|11981|11966|11981|11966|3
1645720550000|2022-02-24 16:35:50|||||||||7
1645720560000|2022-02-24 16:36:00|11982.5|11967.5|11981.5|11966.5|11982.5|11967.5|11981.5|11966.5|7
1645720570000|2022-02-24 16:36:10|11983|11968|11982.5|11967.5|11983|11968|11982.5|11967.5|2
1645720580000|2022-02-24 16:36:20|11983.5|11968.5|11983|11968|11983.5|11968.5|11983|11968|1
1645720590000|2022-02-24 16:36:30|11983.5|11968.5|11983|11968|11983.5|11968.5|11983|11968|0
1645720610000|2022-02-24 16:36:50|11982.9|11967.9|11981.5|11966.5|11982.9|11967.9|11981.5|11966.5|1
1645720620000|2022-02-24 16:37:00|11981|11966|11980.5|11965.5|11981|11966|11980.5|11965.5|0
1645720640000|2022-02-24 16:37:20|11980|11965|11980|11965|11980|11965|11980|11965|5
1645720650000|2022-02-24 16:37:30|11982.4|11967.4|11983.9|11968.9|11985.4|11970.4|11982.4|11967.4|12
1645720680000|2022-02-24 16:38:00|11983.5|11968.5|11983.4|11968.4|11984.4|11969.4|11983.4|11968.4|2
1645720690000|2022-02-24 16:38:10|11983.9|11968.9|11984.4|11969.4|11984.4|11969.4|11983.9|11968.9|0
1645720700000|2022-02-24 16:38:20|11983.4|11968.4|11980.5|11965.5|11983.4|11968.4|11980.5|11965.5|2
1645720710000|2022-02-24 16:38:30|11981.5|11966.5|11981.5|11966.5|11981.5|11966.5|11981|11966|5
1645720720000|2022-02-24 16:38:40|11982|11967|11987.9|11972.9|11988.9|11973.9|11982|11967|5
1645720730000|2022-02-24 16:38:50|11987.4|11972.4|11985.4|11970.4|11987.4|11972.4|11985.4|11970.4|0
1645720750000|2022-02-24 16:39:10|11985.9|11970.9|11990.4|11975.4|11990.4|11975.4|11985.9|11970.9|5
1645720760000|2022-02-24 16:39:20|11988.9|11973.9|11994.4|11979.4|11994.4|11979.4|11987.4|11972.4|6
1645720770000|2022-02-24 16:39:30|11992.9|11977.9|11992.4|11977.4|11992.9|11977.9|11992.4|11977.4|0
1645720800000|2022-02-24 16:40:00|11990.4|11975.4|11990.4|11975.4|11991.4|11976.4|11989.5|11974.5|3
1645720810000|2022-02-24 16:40:10|11989.9|11974.9|11986.4|11971.4|11989.9|11974.9|11986.4|11971.4|0
1645720820000|2022-02-24 16:40:20|11986.9|11971.9|11987.4|11972.4|11987.4|11972.4|11986.9|11971.9|0
1645720830000|2022-02-24 16:40:30|11987.9|11972.9|11982.5|11967.5|11987.9|11972.9|11982.5|11967.5|2
1645720850000|2022-02-24 16:40:50|11982|11967|11981|11966|11982|11967|11981|11966|0
1645720860000|2022-02-24 16:41:00|11980.5|11965.5|11981|11966|11981.4|11966.4|11980.5|11965.5|2
1645720880000|2022-02-24 16:41:20|11983|11968|11981.5|11966.5|11983|11968|11981.5|11966.5|2
1645720890000|2022-02-24 16:41:30|11981|11966|11981|11966|11981|11966|11981|11966|0
1645720900000|2022-02-24 16:41:40|11980.5|11965.5|11980.5|11965.5|11980.5|11965.5|11980.5|11965.5|0
1645720910000|2022-02-24 16:41:50|11980|11965|11981|11966|11981|11966|11979.5|11964.5|14
1645720920000|2022-02-24 16:42:00|11980.5|11965.5|11981|11966|11981.4|11966.4|11980|11965|9
1645720930000|2022-02-24 16:42:10|11981.9|11966.9|11980.5|11965.5|11982|11967|11980.5|11965.5|2
1645720940000|2022-02-24 16:42:20|11980|11965|11980|11965|11980|11965|11980|11965|1
1645720950000|2022-02-24 16:42:30|11981.4|11966.4|11980.9|11965.9|11981.4|11966.4|11980.9|11965.9|2
1645720960000|2022-02-24 16:42:40|11981.4|11966.4|11981.4|11966.4|11981.4|11966.4|11980.9|11965.9|3
1645720970000|2022-02-24 16:42:50|11981|11966|11981.4|11966.4|11981.4|11966.4|11980.9|11965.9|0
1645720980000|2022-02-24 16:43:00|11980.9|11965.9|11975.5|11960.5|11980.9|11965.9|11975.5|11960.5|16
1645720990000|2022-02-24 16:43:10|11976|11961|11977|11962|11977|11962|11976|11961|4
1645721010000|2022-02-24 16:43:30|11978|11963|11978|11963|11978|11963|11976|11961|5
1645721020000|2022-02-24 16:43:40|11977.5|11962.5|11978|11963|11978.5|11963.5|11977.5|11962.5|1
1645721030000|2022-02-24 16:43:50|11978.5|11963.5|11976|11961|11978.5|11963.5|11976|11961|8
1645721040000|2022-02-24 16:44:00|11975.5|11960.5|11965.1|11950.1|11975.5|11960.5|11965.1|11950.1|15
1645721050000|2022-02-24 16:44:10|11954.2|11939.2|11951.7|11936.7|11954.7|11939.7|11951.7|11936.7|90
1645721060000|2022-02-24 16:44:20|11953.2|11938.2|11956.7|11941.7|11956.7|11941.7|11953.2|11938.2|17
1645721070000|2022-02-24 16:44:30|11956.2|11941.2|11955.7|11940.7|11956.7|11941.7|11954.7|11939.7|12
1645721080000|2022-02-24 16:44:40|11954.7|11939.7|11955.2|11940.2|11955.2|11940.2|11954.7|11939.7|2
1645721090000|2022-02-24 16:44:50|11955.7|11940.7|11951.2|11936.2|11955.7|11940.7|11951.2|11936.2|14
1645721100000|2022-02-24 16:45:00|11946.2|11931.2|11942.2|11927.2|11946.2|11931.2|11940.8|11925.8|34
1645721110000|2022-02-24 16:45:10|11939.8|11924.8|11945.2|11930.2|11945.2|11930.2|11939.7|11924.7|49
1645721120000|2022-02-24 16:45:20|11947.2|11932.2|11941.8|11926.8|11947.2|11932.2|11941.2|11926.2|17
1645721130000|2022-02-24 16:45:30|11941.3|11926.3|11942.3|11927.3|11942.3|11927.3|11939.8|11924.8|11
1645721140000|2022-02-24 16:45:40|11942.7|11927.7|11939.8|11924.8|11942.7|11927.7|11939.8|11924.8|10
1645721150000|2022-02-24 16:45:50|11939.3|11924.3|11942.3|11927.3|11942.7|11927.7|11939.3|11924.3|31
1645721160000|2022-02-24 16:46:00|11947.6|11932.6|11947.3|11932.3|11947.6|11932.6|11946.8|11931.8|20
1645721170000|2022-02-24 16:46:10|11946.8|11931.8|11947.3|11932.3|11947.3|11932.3|11945.3|11930.3|12
1645721180000|2022-02-24 16:46:20|11947.8|11932.8|11947.2|11932.2|11947.8|11932.8|11947.2|11932.2|1
1645721190000|2022-02-24 16:46:30|11947.3|11932.3|11949.3|11934.3|11949.7|11934.7|11946.2|11931.2|3
1645721200000|2022-02-24 16:46:40|11949.2|11934.2|11947.8|11932.8|11949.2|11934.2|11947.8|11932.8|1
1645721210000|2022-02-24 16:46:50|11947.7|11932.7|11944.8|11929.8|11947.7|11932.7|11944.8|11929.8|1
1645721220000|2022-02-24 16:47:00|11944.7|11929.7|11944.3|11929.3|11944.8|11929.8|11943.8|11928.8|7
1645721230000|2022-02-24 16:47:10|11946.7|11931.7|11944.7|11929.7|11946.7|11931.7|11944.2|11929.2|17
1645721240000|2022-02-24 16:47:20|11945.2|11930.2|11945.7|11930.7|11946.2|11931.2|11945.2|11930.2|2
1645721250000|2022-02-24 16:47:30|11946.2|11931.2|11946.1|11931.1|11946.7|11931.7|11944.7|11929.7|16
1645721260000|2022-02-24 16:47:40|11945.7|11930.7|11944.7|11929.7|11945.7|11930.7|11944.7|11929.7|0
1645721270000|2022-02-24 16:47:50|11945.2|11930.2|11944.2|11929.2|11945.7|11930.7|11944.2|11929.2|2
1645721280000|2022-02-24 16:48:00|11943.7|11928.7|11939.7|11924.7|11943.7|11928.7|11939.7|11924.7|9
1645721290000|2022-02-24 16:48:10|11940.2|11925.2|11942.7|11927.7|11942.7|11927.7|11940.2|11925.2|4
1645721300000|2022-02-24 16:48:20|11942.2|11927.2|11942.7|11927.7|11945.2|11930.2|11941.7|11926.7|8
1645721310000|2022-02-24 16:48:30|11941.2|11926.2|11939.7|11924.7|11941.2|11926.2|11939.2|11924.2|6
1645721320000|2022-02-24 16:48:40|11940.2|11925.2|11940.8|11925.8|11941.2|11926.2|11940.2|11925.2|3
1645721330000|2022-02-24 16:48:50|11942.2|11927.2|11941.2|11926.2|11942.2|11927.2|11941.2|11926.2|8
1645721340000|2022-02-24 16:49:00|11941.7|11926.7|11944.7|11929.7|11947.2|11932.2|11941.7|11926.7|2
1645721350000|2022-02-24 16:49:10|11945.7|11930.7|11943.2|11928.2|11945.7|11930.7|11943.2|11928.2|1
1645721360000|2022-02-24 16:49:20|11944.2|11929.2|11940.2|11925.2|11944.2|11929.2|11940.2|11925.2|4
1645721370000|2022-02-24 16:49:30|11940.7|11925.7|11935.7|11920.7|11940.7|11925.7|11935.7|11920.7|23
1645721380000|2022-02-24 16:49:40|11935.8|11920.8|11938.7|11923.7|11938.7|11923.7|11935.8|11920.8|6
1645721390000|2022-02-24 16:49:50|11941.7|11926.7|11938.3|11923.3|11941.7|11926.7|11937.7|11922.7|4
1645721400000|2022-02-24 16:50:00|11936.8|11921.8|11926.2|11911.2|11936.8|11921.8|11926.2|11911.2|17
1645721410000|2022-02-24 16:50:10|11926.3|11911.3|11928.8|11913.8|11932.2|11917.2|11926.3|11911.3|7
1645721420000|2022-02-24 16:50:20|11928.3|11913.3|11926.8|11911.8|11928.3|11913.3|11926.8|11911.8|1
1645721430000|2022-02-24 16:50:30|11926.2|11911.2|11921.3|11906.3|11926.7|11911.7|11921.3|11906.3|10
1645721440000|2022-02-24 16:50:40|11920.8|11905.8|11920.7|11905.7|11920.8|11905.8|11920.2|11905.2|11
1645721450000|2022-02-24 16:50:50|||||||||1
1645721460000|2022-02-24 16:51:00|11918.3|11903.3|11912.2|11897.2|11918.3|11903.3|11908.3|11893.3|18
1645721470000|2022-02-24 16:51:10|11912.3|11897.3|11913.7|11898.7|11915.2|11900.2|11912.3|11897.3|3
1645721480000|2022-02-24 16:51:20|11914.2|11899.2|11913.7|11898.7|11914.2|11899.2|11913.7|11898.7|0
1645721490000|2022-02-24 16:51:30|11912.7|11897.7|11912.2|11897.2|11912.7|11897.7|11912.2|11897.2|0
1645721500000|2022-02-24 16:51:40|11918.8|11903.8|11924.7|11909.7|11924.7|11909.7|11918.7|11903.7|8
1645721510000|2022-02-24 16:51:50|11924.2|11909.2|11922.2|11907.2|11926.7|11911.7|11922.2|11907.2|2
1645721520000|2022-02-24 16:52:00|11921.7|11906.7|11919.7|11904.7|11921.7|11906.7|11917.2|11902.2|13
1645721530000|2022-02-24 16:52:10|11918.7|11903.7|11918.2|11903.2|11918.7|11903.7|11918.2|11903.2|0
1645721540000|2022-02-24 16:52:20|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|0
1645721550000|2022-02-24 16:52:30|11921.7|11906.7|11919.2|11904.2|11921.7|11906.7|11919.2|11904.2|7
1645721560000|2022-02-24 16:52:40|11917.2|11902.2|11920.2|11905.2|11921.2|11906.2|11917.2|11902.2|2
1645721570000|2022-02-24 16:52:50|11919.7|11904.7|11913.2|11898.2|11919.7|11904.7|11913.2|11898.2|5
1645721580000|2022-02-24 16:53:00|11912.7|11897.7|11914.7|11899.7|11914.7|11899.7|11912.7|11897.7|1
1645721590000|2022-02-24 16:53:10|11915.2|11900.2|11914.7|11899.7|11915.2|11900.2|11914.7|11899.7|3
1645721610000|2022-02-24 16:53:30|11915.2|11900.2|11914.2|11899.2|11915.7|11900.7|11914.2|11899.2|5
1645721620000|2022-02-24 16:53:40|11912.8|11897.8|11913.2|11898.2|11913.2|11898.2|11912.2|11897.2|2
1645721630000|2022-02-24 16:53:50|11913.7|11898.7|11913.2|11898.2|11913.7|11898.7|11912.7|11897.7|2
1645721640000|2022-02-24 16:54:00|11914.2|11899.2|11913.7|11898.7|11914.2|11899.2|11912.7|11897.7|6
1645721650000|2022-02-24 16:54:10|11912.7|11897.7|11910.2|11895.2|11913.2|11898.2|11908.2|11893.2|13
1645721660000|2022-02-24 16:54:20|11910.7|11895.7|11909.2|11894.2|11910.7|11895.7|11909.2|11894.2|0
1645721670000|2022-02-24 16:54:30|11910.2|11895.2|11910.7|11895.7|11910.7|11895.7|11909.7|11894.7|7
1645721680000|2022-02-24 16:54:40|11910.2|11895.2|11910.2|11895.2|11910.2|11895.2|11910.2|11895.2|10
1645721690000|2022-02-24 16:54:50|11910.3|11895.3|11910.3|11895.3|11910.3|11895.3|11910.3|11895.3|7
1645721700000|2022-02-24 16:55:00|11909.8|11894.8|11910.3|11895.3|11910.3|11895.3|11909.8|11894.8|8
1645721710000|2022-02-24 16:55:10|11912.7|11897.7|11911.2|11896.2|11912.8|11897.8|11911.2|11896.2|23
1645721720000|2022-02-24 16:55:20|11910.7|11895.7|11906.3|11891.3|11912.7|11897.7|11906.3|11891.3|14
1645721730000|2022-02-24 16:55:30|11907.2|11892.2|11907.3|11892.3|11907.3|11892.3|11905.8|11890.8|7
1645721740000|2022-02-24 16:55:40|11906.3|11891.3|11904.8|11889.8|11907.2|11892.2|11904.8|11889.8|9
1645721750000|2022-02-24 16:55:50|11903.8|11888.8|11901.8|11886.8|11903.8|11888.8|11900.8|11885.8|103
1645721760000|2022-02-24 16:56:00|11906.8|11891.8|11907.3|11892.3|11907.7|11892.7|11906.8|11891.8|5
1645721770000|2022-02-24 16:56:10|11909.2|11894.2|11907.2|11892.2|11909.2|11894.2|11906.2|11891.2|5
1645721780000|2022-02-24 16:56:20|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|2
1645721790000|2022-02-24 16:56:30|11905.2|11890.2|11904.7|11889.7|11905.2|11890.2|11904.7|11889.7|0
1645721800000|2022-02-24 16:56:40|11904.2|11889.2|11904.2|11889.2|11904.7|11889.7|11904.2|11889.2|3
1645721810000|2022-02-24 16:56:50|11903.3|11888.3|11901.7|11886.7|11905.2|11890.2|11901.7|11886.7|11
1645721820000|2022-02-24 16:57:00|11904.2|11889.2|11902.7|11887.7|11904.2|11889.2|11902.7|11887.7|14
1645721830000|2022-02-24 16:57:10|11903.2|11888.2|11909.8|11894.8|11909.8|11894.8|11902.7|11887.7|27
1645721840000|2022-02-24 16:57:20|11909.7|11894.7|11908.2|11893.2|11909.7|11894.7|11908.2|11893.2|3
1645721850000|2022-02-24 16:57:30|11907.2|11892.2|11912.7|11897.7|11912.7|11897.7|11907.2|11892.2|13
1645721860000|2022-02-24 16:57:40|11911.2|11896.2|11912.7|11897.7|11915.1|11900.1|11911.2|11896.2|7
1645721870000|2022-02-24 16:57:50|11913.6|11898.6|11919.6|11904.6|11922.6|11907.6|11912.7|11897.7|17
1645721880000|2022-02-24 16:58:00|11918.7|11903.7|11917.1|11902.1|11920.6|11905.6|11913.6|11898.6|6
1645721890000|2022-02-24 16:58:10|11917.2|11902.2|11919.1|11904.1|11924.6|11909.6|11917.2|11902.2|17
1645721900000|2022-02-24 16:58:20|11917.2|11902.2|11919.6|11904.6|11922.1|11907.1|11917.2|11902.2|10
1645721910000|2022-02-24 16:58:30|11920.1|11905.1|11919.6|11904.6|11922|11907|11919.1|11904.1|4
1645721920000|2022-02-24 16:58:40|11922.1|11907.1|11919.6|11904.6|11922.1|11907.1|11918.1|11903.1|2
1645721930000|2022-02-24 16:58:50|11918.6|11903.6|11917.6|11902.6|11918.6|11903.6|11917.6|11902.6|0
1645721940000|2022-02-24 16:59:00|11918.1|11903.1|11921.1|11906.1|11921.1|11906.1|11918.1|11903.1|6
1645721950000|2022-02-24 16:59:10|11921.6|11906.6|11920.1|11905.1|11921.6|11906.6|11920.1|11905.1|6
1645721960000|2022-02-24 16:59:20|11920|11905|11912.2|11897.2|11920|11905|11912.2|11897.2|27
1645721970000|2022-02-24 16:59:30|11912.1|11897.1|11911.6|11896.6|11913.1|11898.1|11911.1|11896.1|0
1645721980000|2022-02-24 16:59:40|11911.1|11896.1|11908.7|11893.7|11911.6|11896.6|11908.7|11893.7|3
1645721990000|2022-02-24 16:59:50|11908.6|11893.6|11908.1|11893.1|11912.1|11897.1|11907.6|11892.6|17
1645722000000|2022-02-24 17:00:00|11907.6|11892.6|11907.1|11892.1|11907.6|11892.6|11907.1|11892.1|0
1645722010000|2022-02-24 17:00:10|11905.2|11890.2|11905.6|11890.6|11907.1|11892.1|11905.2|11890.2|6
1645722020000|2022-02-24 17:00:20|11904.1|11889.1|11904.1|11889.1|11904.6|11889.6|11904.1|11889.1|2
1645722030000|2022-02-24 17:00:30|11902.7|11887.7|11904.6|11889.6|11904.6|11889.6|11902.7|11887.7|2
1645722040000|2022-02-24 17:00:40|11904.1|11889.1|11903.1|11888.1|11904.1|11889.1|11903.1|11888.1|6
1645722050000|2022-02-24 17:00:50|||||||||3
1645722060000|2022-02-24 17:01:00|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|11902.6|11887.6|14
1645722070000|2022-02-24 17:01:10|11903.1|11888.1|11902.2|11887.2|11903.1|11888.1|11901.7|11886.7|36
1645722080000|2022-02-24 17:01:20|11901.7|11886.7|11902.2|11887.2|11903.7|11888.7|11901.7|11886.7|3
1645722090000|2022-02-24 17:01:30|11903.1|11888.1|11902.7|11887.7|11903.7|11888.7|11901.2|11886.2|7
1645722100000|2022-02-24 17:01:40|11903.2|11888.2|11905.2|11890.2|11906.2|11891.2|11903.2|11888.2|15
1645722110000|2022-02-24 17:01:50|11904.7|11889.7|11904.2|11889.2|11905.2|11890.2|11903.2|11888.2|1
1645722120000|2022-02-24 17:02:00|11903.7|11888.7|11901.2|11886.2|11903.7|11888.7|11901.2|11886.2|10
1645722130000|2022-02-24 17:02:10|11900.7|11885.7|11900.2|11885.2|11901.2|11886.2|11900.2|11885.2|6
1645722140000|2022-02-24 17:02:20|11889.7|11874.7|11888.2|11873.2|11889.7|11874.7|11886.2|11871.2|16
1645722150000|2022-02-24 17:02:30|11887.7|11872.7|11886.7|11871.7|11887.7|11872.7|11886.7|11871.7|15
1645722160000|2022-02-24 17:02:40|11886.2|11871.2|11887.2|11872.2|11887.7|11872.7|11886.2|11871.2|9
1645722170000|2022-02-24 17:02:50|11887.7|11872.7|11887.2|11872.2|11887.7|11872.7|11887.2|11872.2|5
1645722180000|2022-02-24 17:03:00|11887.7|11872.7|11887.7|11872.7|11887.7|11872.7|11887.7|11872.7|18
1645722190000|2022-02-24 17:03:10|11887.3|11872.3|11893.2|11878.2|11894.2|11879.2|11887.2|11872.2|18
1645722200000|2022-02-24 17:03:20|11892.7|11877.7|11896.7|11881.7|11896.7|11881.7|11890.7|11875.7|22
1645722210000|2022-02-24 17:03:30|11896.2|11881.2|11894.2|11879.2|11896.2|11881.2|11894.2|11879.2|1
1645722220000|2022-02-24 17:03:40|11893.2|11878.2|11892.3|11877.3|11894.2|11879.2|11892.3|11877.3|0
1645722230000|2022-02-24 17:03:50|11892.2|11877.2|11891.7|11876.7|11892.7|11877.7|11891.7|11876.7|2
1645722240000|2022-02-24 17:04:00|11891.2|11876.2|11891.7|11876.7|11891.7|11876.7|11891.2|11876.2|0
1645722250000|2022-02-24 17:04:10|11890.7|11875.7|11889.7|11874.7|11890.7|11875.7|11889.7|11874.7|0
1645722260000|2022-02-24 17:04:20|11888.7|11873.7|11888.7|11873.7|11888.7|11873.7|11888.7|11873.7|2
1645722270000|2022-02-24 17:04:30|11889.7|11874.7|11889.2|11874.2|11889.7|11874.7|11889.2|11874.2|1
1645722280000|2022-02-24 17:04:40|11888.7|11873.7|11888.2|11873.2|11888.7|11873.7|11888.2|11873.2|1
1645722290000|2022-02-24 17:04:50|11887.8|11872.8|11897.7|11882.7|11898.7|11883.7|11887.7|11872.7|34
1645722300000|2022-02-24 17:05:00|11895.3|11880.3|11897.7|11882.7|11898.2|11883.2|11895.2|11880.2|14
1645722310000|2022-02-24 17:05:10|11900.7|11885.7|11901.7|11886.7|11904.7|11889.7|11900.7|11885.7|17
1645722320000|2022-02-24 17:05:20|11898.7|11883.7|11899.2|11884.2|11901.1|11886.1|11898.7|11883.7|8
1645722330000|2022-02-24 17:05:30|11897.7|11882.7|11899.2|11884.2|11900.1|11885.1|11897.7|11882.7|1
1645722340000|2022-02-24 17:05:40|11899.7|11884.7|11899.7|11884.7|11899.7|11884.7|11899.7|11884.7|1
1645722350000|2022-02-24 17:05:50|11898.7|11883.7|11896.7|11881.7|11899.7|11884.7|11896.7|11881.7|2
1645722360000|2022-02-24 17:06:00|11897.2|11882.2|11897.2|11882.2|11897.2|11882.2|11896.7|11881.7|5
1645722370000|2022-02-24 17:06:10|11897.7|11882.7|11897.2|11882.2|11897.7|11882.7|11897.2|11882.2|3
1645722380000|2022-02-24 17:06:20|11896.7|11881.7|11896.7|11881.7|11896.7|11881.7|11896.7|11881.7|1
1645722390000|2022-02-24 17:06:30|11896.2|11881.2|11893.7|11878.7|11896.2|11881.2|11893.7|11878.7|3
1645722400000|2022-02-24 17:06:40|11893.2|11878.2|11893.2|11878.2|11893.2|11878.2|11893.2|11878.2|1
1645722410000|2022-02-24 17:06:50|11894.7|11879.7|11900.7|11885.7|11900.7|11885.7|11894.2|11879.2|17
1645722420000|2022-02-24 17:07:00|11904.2|11889.2|11900.2|11885.2|11904.2|11889.2|11900.2|11885.2|5
1645722430000|2022-02-24 17:07:10|11899.7|11884.7|11899.2|11884.2|11899.7|11884.7|11898.7|11883.7|8
1645722440000|2022-02-24 17:07:20|11898.7|11883.7|11898.2|11883.2|11899.2|11884.2|11898.2|11883.2|0
1645722460000|2022-02-24 17:07:40|11897.7|11882.7|11898.7|11883.7|11899.2|11884.2|11897.7|11882.7|4
1645722470000|2022-02-24 17:07:50|11899.7|11884.7|11899.7|11884.7|11899.7|11884.7|11899.7|11884.7|0
1645722480000|2022-02-24 17:08:00|11895.7|11880.7|11894.7|11879.7|11895.7|11880.7|11894.2|11879.2|5
1645722490000|2022-02-24 17:08:10|11895.2|11880.2|11895.2|11880.2|11896.2|11881.2|11894.7|11879.7|2
1645722500000|2022-02-24 17:08:20|11893.8|11878.8|11894.7|11879.7|11895.6|11880.6|11892.7|11877.7|3
1645722510000|2022-02-24 17:08:30|11895.7|11880.7|11897.2|11882.2|11899.2|11884.2|11895.2|11880.2|9
1645722520000|2022-02-24 17:08:40|11896.7|11881.7|11896.2|11881.2|11896.7|11881.7|11895.7|11880.7|0
1645722530000|2022-02-24 17:08:50|11895.7|11880.7|11895.7|11880.7|11896.2|11881.2|11895.2|11880.2|3
1645722540000|2022-02-24 17:09:00|11895.2|11880.2|11897.2|11882.2|11897.7|11882.7|11894.7|11879.7|11
1645722550000|2022-02-24 17:09:10|11896.7|11881.7|11892.2|11877.2|11897.7|11882.7|11892.2|11877.2|8
1645722560000|2022-02-24 17:09:20|11893.2|11878.2|11895.2|11880.2|11895.2|11880.2|11892.7|11877.7|3
1645722570000|2022-02-24 17:09:30|11895.7|11880.7|11895.7|11880.7|11895.7|11880.7|11895.7|11880.7|0
1645722580000|2022-02-24 17:09:40|11896.2|11881.2|11895.7|11880.7|11896.2|11881.2|11895.7|11880.7|4
1645722600000|2022-02-24 17:10:00|11895.6|11880.6|11893.2|11878.2|11895.6|11880.6|11893.2|11878.2|3
1645722610000|2022-02-24 17:10:10|11895.7|11880.7|11894.2|11879.2|11895.7|11880.7|11893.7|11878.7|5
1645722620000|2022-02-24 17:10:20|11899.2|11884.2|11899.2|11884.2|11899.2|11884.2|11898.7|11883.7|2
1645722630000|2022-02-24 17:10:30|11898.2|11883.2|11903.2|11888.2|11903.2|11888.2|11898.2|11883.2|6
1645722640000|2022-02-24 17:10:40|11907.2|11892.2|11907.2|11892.2|11907.2|11892.2|11907.2|11892.2|5
1645722650000|2022-02-24 17:10:50|11907.7|11892.7|11906.7|11891.7|11908.2|11893.2|11906.7|11891.7|8
1645722660000|2022-02-24 17:11:00|11906.2|11891.2|11903.2|11888.2|11906.2|11891.2|11903.2|11888.2|1
1645722670000|2022-02-24 17:11:10|11904.2|11889.2|11903.7|11888.7|11906.2|11891.2|11903.2|11888.2|4
1645722680000|2022-02-24 17:11:20|11902.7|11887.7|11903.7|11888.7|11903.7|11888.7|11902.7|11887.7|0
1645722690000|2022-02-24 17:11:30|11904.2|11889.2|11904.2|11889.2|11904.2|11889.2|11904.2|11889.2|0
1645722710000|2022-02-24 17:11:50|11903.7|11888.7|11903.2|11888.2|11903.7|11888.7|11903.2|11888.2|3
1645722720000|2022-02-24 17:12:00|11903.1|11888.1|11901.2|11886.2|11903.1|11888.1|11898.7|11883.7|8
1645722730000|2022-02-24 17:12:10|11902.2|11887.2|11902.2|11887.2|11903.2|11888.2|11900.7|11885.7|2
1645722740000|2022-02-24 17:12:20|11901.2|11886.2|11900.7|11885.7|11903.2|11888.2|11900.7|11885.7|2
1645722750000|2022-02-24 17:12:30|11901.6|11886.6|11901.6|11886.6|11902.6|11887.6|11901.6|11886.6|4
1645722760000|2022-02-24 17:12:40|11901.1|11886.1|11903.1|11888.1|11903.6|11888.6|11901.1|11886.1|3
1645722770000|2022-02-24 17:12:50|11903.6|11888.6|11901.6|11886.6|11903.6|11888.6|11901.1|11886.1|2
1645722780000|2022-02-24 17:13:00|11902.1|11887.1|11901.6|11886.6|11902.1|11887.1|11901.6|11886.6|1
1645722790000|2022-02-24 17:13:10|11902.6|11887.6|11898.2|11883.2|11902.6|11887.6|11898.2|11883.2|7
1645722800000|2022-02-24 17:13:20|11898.7|11883.7|11901.2|11886.2|11903.1|11888.1|11898.7|11883.7|2
1645722810000|2022-02-24 17:13:30|11900.2|11885.2|11900.7|11885.7|11900.7|11885.7|11900.2|11885.2|0
1645722820000|2022-02-24 17:13:40|11901.7|11886.7|11901.2|11886.2|11901.7|11886.7|11901.2|11886.2|0
1645722830000|2022-02-24 17:13:50|11910.9|11895.9|11908.1|11893.1|11911.1|11896.1|11907.2|11892.2|53
1645722840000|2022-02-24 17:14:00|11907.7|11892.7|11908.1|11893.1|11908.1|11893.1|11907.7|11892.7|0
1645722850000|2022-02-24 17:14:10|11907.7|11892.7|11907.1|11892.1|11907.7|11892.7|11907.1|11892.1|0
1645722860000|2022-02-24 17:14:20|11906.6|11891.6|11903.2|11888.2|11906.6|11891.6|11903.2|11888.2|3
1645722870000|2022-02-24 17:14:30|11902.7|11887.7|11903.7|11888.7|11903.7|11888.7|11902.7|11887.7|19
1645722880000|2022-02-24 17:14:40|11903.2|11888.2|11903.2|11888.2|11903.2|11888.2|11903.2|11888.2|0
1645722890000|2022-02-24 17:14:50|11903.7|11888.7|11901.7|11886.7|11903.7|11888.7|11901.7|11886.7|5
1645722900000|2022-02-24 17:15:00|11902.2|11887.2|11901.7|11886.7|11903.2|11888.2|11901.7|11886.7|5
1645722910000|2022-02-24 17:15:10|11902.2|11887.2|11899.2|11884.2|11902.2|11887.2|11899.2|11884.2|6
1645722920000|2022-02-24 17:15:20|11899.7|11884.7|11900.7|11885.7|11901.2|11886.2|11899.2|11884.2|1
1645722930000|2022-02-24 17:15:30|11900.2|11885.2|11900.2|11885.2|11900.2|11885.2|11899.7|11884.7|1
1645722940000|2022-02-24 17:15:40|11899.2|11884.2|11898.7|11883.7|11899.2|11884.2|11898.7|11883.7|8
1645722950000|2022-02-24 17:15:50|11902.7|11887.7|11902.2|11887.2|11902.7|11887.7|11902.2|11887.2|6
1645722960000|2022-02-24 17:16:00|11901.7|11886.7|11902.7|11887.7|11903.7|11888.7|11901.2|11886.2|10
1645722970000|2022-02-24 17:16:10|11903.2|11888.2|11906.7|11891.7|11906.7|11891.7|11903.2|11888.2|3
1645722980000|2022-02-24 17:16:20|11906.6|11891.6|11911.2|11896.2|11911.6|11896.6|11904.7|11889.7|5
1645722990000|2022-02-24 17:16:30|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|11911.2|11896.2|1
1645723000000|2022-02-24 17:16:40|11911.2|11896.2|11910.2|11895.2|11911.2|11896.2|11910.2|11895.2|1
1645723010000|2022-02-24 17:16:50|11909.7|11894.7|11907.2|11892.2|11909.7|11894.7|11906.7|11891.7|4
1645723020000|2022-02-24 17:17:00|11909.2|11894.2|11908.2|11893.2|11909.2|11894.2|11908.2|11893.2|3
1645723030000|2022-02-24 17:17:10|11907.7|11892.7|11904.1|11889.1|11907.7|11892.7|11904.1|11889.1|4
1645723040000|2022-02-24 17:17:20|11904.6|11889.6|11905.2|11890.2|11905.2|11890.2|11904.6|11889.6|4
1645723050000|2022-02-24 17:17:30|11905.1|11890.1|11904.1|11889.1|11906.6|11891.6|11904.1|11889.1|3
1645723060000|2022-02-24 17:17:40|11903.6|11888.6|11903.1|11888.1|11903.6|11888.6|11901.1|11886.1|4
1645723080000|2022-02-24 17:18:00|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|0
1645723090000|2022-02-24 17:18:10|||||||||1
1645723100000|2022-02-24 17:18:20|11904.1|11889.1|11903.6|11888.6|11904.1|11889.1|11903.6|11888.6|1
1645723120000|2022-02-24 17:18:40|11903.1|11888.1|11902.6|11887.6|11903.1|11888.1|11902.6|11887.6|1
1645723130000|2022-02-24 17:18:50|11902.1|11887.1|11902.1|11887.1|11902.1|11887.1|11902.1|11887.1|0
1645723140000|2022-02-24 17:19:00|11901.1|11886.1|11903.2|11888.2|11903.7|11888.7|11900.6|11885.6|6
1645723150000|2022-02-24 17:19:10|11903.6|11888.6|11901.1|11886.1|11903.6|11888.6|11901.1|11886.1|5
1645723160000|2022-02-24 17:19:20|11900.7|11885.7|11900.6|11885.6|11900.7|11885.7|11900.6|11885.6|0
1645723180000|2022-02-24 17:19:40|11900.2|11885.2|11900.1|11885.1|11900.2|11885.2|11900.1|11885.1|0
1645723190000|2022-02-24 17:19:50|11903.1|11888.1|11901.2|11886.2|11903.1|11888.1|11901.2|11886.2|5
1645723200000|2022-02-24 17:20:00|11901.1|11886.1|11900.6|11885.6|11901.1|11886.1|11900.6|11885.6|0
1645723210000|2022-02-24 17:20:10|11901.1|11886.1|11900.7|11885.7|11901.1|11886.1|11900.7|11885.7|3
1645723220000|2022-02-24 17:20:20|11900.2|11885.2|11900.2|11885.2|11900.2|11885.2|11900.2|11885.2|0
1645723230000|2022-02-24 17:20:30|11899.7|11884.7|11900.2|11885.2|11900.7|11885.7|11899.7|11884.7|11
1645723240000|2022-02-24 17:20:40|11900.6|11885.6|11900.2|11885.2|11900.7|11885.7|11900.2|11885.2|2
1645723250000|2022-02-24 17:20:50|||||||||1
1645723260000|2022-02-24 17:21:00|11894.3|11879.3|11890.7|11875.7|11894.3|11879.3|11890.7|11875.7|24
1645723270000|2022-02-24 17:21:10|11889.7|11874.7|11888.7|11873.7|11891.2|11876.2|11888.7|11873.7|6
1645723280000|2022-02-24 17:21:20|11889.2|11874.2|11889.2|11874.2|11889.2|11874.2|11889.2|11874.2|0
1645723290000|2022-02-24 17:21:30|11890.1|11875.1|11889.2|11874.2|11890.2|11875.2|11889.2|11874.2|3
1645723300000|2022-02-24 17:21:40|11890.2|11875.2|11889.2|11874.2|11890.2|11875.2|11888.7|11873.7|1
1645723310000|2022-02-24 17:21:50|11890.1|11875.1|11893.2|11878.2|11894.2|11879.2|11890.1|11875.1|14
1645723320000|2022-02-24 17:22:00|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|1
1645723330000|2022-02-24 17:22:10|11893.2|11878.2|11893.7|11878.7|11894.2|11879.2|11892.7|11877.7|3
1645723340000|2022-02-24 17:22:20|11893.2|11878.2|11892.7|11877.7|11893.2|11878.2|11892.7|11877.7|0
1645723350000|2022-02-24 17:22:30|11893.2|11878.2|11897.7|11882.7|11897.7|11882.7|11893.2|11878.2|6
1645723360000|2022-02-24 17:22:40|11897.2|11882.2|11897.2|11882.2|11897.2|11882.2|11897.2|11882.2|0
1645723370000|2022-02-24 17:22:50|11895.7|11880.7|11897.2|11882.2|11897.2|11882.2|11895.7|11880.7|2
1645723380000|2022-02-24 17:23:00|11897.6|11882.6|11895.6|11880.6|11897.6|11882.6|11895.2|11880.2|9
1645723390000|2022-02-24 17:23:10|11896.1|11881.1|11894.7|11879.7|11897.1|11882.1|11894.7|11879.7|10
1645723400000|2022-02-24 17:23:20|||||||||1
1645723410000|2022-02-24 17:23:30|11895.2|11880.2|11893.7|11878.7|11895.2|11880.2|11893.7|11878.7|2
1645723420000|2022-02-24 17:23:40|11897.1|11882.1|11896.2|11881.2|11897.1|11882.1|11896.2|11881.2|6
1645723430000|2022-02-24 17:23:50|11894.7|11879.7|11894.2|11879.2|11894.7|11879.7|11893.7|11878.7|1
1645723440000|2022-02-24 17:24:00|11894.7|11879.7|11890.2|11875.2|11894.7|11879.7|11890.2|11875.2|5
1645723450000|2022-02-24 17:24:10|11889.7|11874.7|11889.7|11874.7|11889.7|11874.7|11889.7|11874.7|0
1645723460000|2022-02-24 17:24:20|11894.7|11879.7|11893.7|11878.7|11894.7|11879.7|11893.7|11878.7|7
1645723480000|2022-02-24 17:24:40|11893.2|11878.2|11893.2|11878.2|11893.2|11878.2|11892.7|11877.7|0
1645723490000|2022-02-24 17:24:50|11892.7|11877.7|11891.7|11876.7|11892.7|11877.7|11891.7|11876.7|0
1645723500000|2022-02-24 17:25:00|11892.7|11877.7|11894.7|11879.7|11894.7|11879.7|11892.7|11877.7|6
1645723510000|2022-02-24 17:25:10|11896.1|11881.1|11895.1|11880.1|11896.1|11881.1|11895.1|11880.1|4
1645723530000|2022-02-24 17:25:30|11895.2|11880.2|11895.1|11880.1|11895.2|11880.2|11895.1|11880.1|1
1645723540000|2022-02-24 17:25:40|11894.7|11879.7|11896.1|11881.1|11896.1|11881.1|11894.7|11879.7|0
1645723550000|2022-02-24 17:25:50|11895.7|11880.7|11896.1|11881.1|11896.1|11881.1|11895.6|11880.6|2
1645723560000|2022-02-24 17:26:00|11903.6|11888.6|11902.1|11887.1|11903.6|11888.6|11901.6|11886.6|1
1645723570000|2022-02-24 17:26:10|11903.1|11888.1|11906.1|11891.1|11906.1|11891.1|11903.1|11888.1|2
1645723580000|2022-02-24 17:26:20|11905.1|11890.1|11903.1|11888.1|11905.1|11890.1|11903.1|11888.1|1
1645723620000|2022-02-24 17:27:00|11907|11892|11905.7|11890.7|11907.1|11892.1|11905.7|11890.7|12
1645723630000|2022-02-24 17:27:10|11905.1|11890.1|11905.1|11890.1|11905.1|11890.1|11905.1|11890.1|0
1645723640000|2022-02-24 17:27:20|11906.6|11891.6|11909.1|11894.1|11909.6|11894.6|11906.1|11891.1|5
1645723650000|2022-02-24 17:27:30|11915.1|11900.1|11915.6|11900.6|11915.6|11900.6|11915.1|11900.1|13
1645723660000|2022-02-24 17:27:40|11915.1|11900.1|11914.6|11899.6|11915.6|11900.6|11914.6|11899.6|5
1645723670000|2022-02-24 17:27:50|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|3
1645723680000|2022-02-24 17:28:00|11914.6|11899.6|11916.1|11901.1|11916.6|11901.6|11914.6|11899.6|13
1645723690000|2022-02-24 17:28:10|11922.4|11907.4|11925.1|11910.1|11925.1|11910.1|11922.4|11907.4|11
1645723700000|2022-02-24 17:28:20|||||||||2
1645723710000|2022-02-24 17:28:30|11925.6|11910.6|11925.6|11910.6|11925.6|11910.6|11925.6|11910.6|4
1645723720000|2022-02-24 17:28:40|11925.1|11910.1|11922.6|11907.6|11925.1|11910.1|11922.6|11907.6|1
1645723730000|2022-02-24 17:28:50|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|11922.1|11907.1|1
1645723740000|2022-02-24 17:29:00|11921.6|11906.6|11925.1|11910.1|11928.5|11913.5|11921.5|11906.5|5
1645723750000|2022-02-24 17:29:10|11926|11911|11926|11911|11926|11911|11925.5|11910.5|2
1645723780000|2022-02-24 17:29:40|11925.5|11910.5|11925.5|11910.5|11925.5|11910.5|11925.5|11910.5|2
1645723790000|2022-02-24 17:29:50|11925.1|11910.1|11922.5|11907.5|11925.1|11910.1|11922.5|11907.5|3
1645723800000|2022-02-24 17:30:00|11923|11908|11922.5|11907.5|11923|11908|11922.5|11907.5|0
1645723810000|2022-02-24 17:30:10|11923|11908|11922.5|11907.5|11923|11908|11922.5|11907.5|2
1645723820000|2022-02-24 17:30:20|11929.8|11914.8|11929.5|11914.5|11929.8|11914.8|11928.5|11913.5|4
1645723830000|2022-02-24 17:30:30|11931|11916|11930|11915|11931|11916|11930|11915|2
1645723840000|2022-02-24 17:30:40|11930.5|11915.5|11930.5|11915.5|11930.5|11915.5|11930.5|11915.5|0
1645723850000|2022-02-24 17:30:50|||||||||1
1645723860000|2022-02-24 17:31:00|11931|11916|11928|11913|11931|11916|11928|11913|3
1645723880000|2022-02-24 17:31:20|11921.5|11906.5|11921|11906|11921.5|11906.5|11921|11906|1
1645723910000|2022-02-24 17:31:50|||||||||1
1645723920000|2022-02-24 17:32:00|11922|11907|11921.5|11906.5|11922|11907|11921.5|11906.5|1
1645723930000|2022-02-24 17:32:10|||||||||1
1645723960000|2022-02-24 17:32:40|11925.9|11910.9|11926.5|11911.5|11926.5|11911.5|11925|11910|9
1645723980000|2022-02-24 17:33:00|||||||||1
1645723990000|2022-02-24 17:33:10|11927.5|11912.5|11927|11912|11928|11913|11927|11912|2
1645724000000|2022-02-24 17:33:20|||||||||1
1645724010000|2022-02-24 17:33:30|||||||||1
1645724020000|2022-02-24 17:33:40|11930|11915|11927.5|11912.5|11930|11915|11927.5|11912.5|2
1645724030000|2022-02-24 17:33:50|11927|11912|11927|11912|11927|11912|11927|11912|1
1645724040000|2022-02-24 17:34:00|||||||||1
1645724050000|2022-02-24 17:34:10|||||||||1
1645724060000|2022-02-24 17:34:20|11929|11914|11928.5|11913.5|11929|11914|11927.5|11912.5|3
1645724070000|2022-02-24 17:34:30|11928|11913|11930.5|11915.5|11930.5|11915.5|11928|11913|2
1645724080000|2022-02-24 17:34:40|11931|11916|11930.4|11915.4|11931|11916|11930.4|11915.4|6
1645724100000|2022-02-24 17:35:00|11930.5|11915.5|11930.5|11915.5|11930.5|11915.5|11930.4|11915.4|7
1645724110000|2022-02-24 17:35:10|||||||||2
1645724120000|2022-02-24 17:35:20|11930.6|11915.6|11934|11919|11934|11919|11930.6|11915.6|2
1645724130000|2022-02-24 17:35:30|11936|11921|11937.5|11922.5|11937.5|11922.5|11936|11921|2
1645724140000|2022-02-24 17:35:40|11932|11917|11932.5|11917.5|11932.5|11917.5|11932|11917|3
1645724150000|2022-02-24 17:35:50|11934|11919|11935.5|11920.5|11937|11922|11934|11919|3
1645724160000|2022-02-24 17:36:00|11935|11920|11932|11917|11935|11920|11932|11917|2
1645724170000|2022-02-24 17:36:10|11932.5|11917.5|11932.5|11917.5|11932.5|11917.5|11932.5|11917.5|2
1645724180000|2022-02-24 17:36:20|11931.5|11916.5|11931.5|11916.5|11931.5|11916.5|11931.5|11916.5|2
1645724190000|2022-02-24 17:36:30|||||||||1
1645724200000|2022-02-24 17:36:40|11934|11919|11936|11921|11936|11921|11934|11919|5
1645724210000|2022-02-24 17:36:50|11936.5|11921.5|11937.5|11922.5|11938|11923|11936.5|11921.5|0
1645724220000|2022-02-24 17:37:00|11937|11922|11932.5|11917.5|11937|11922|11932|11917|6
1645724230000|2022-02-24 17:37:10|11933|11918|11933|11918|11934.9|11919.9|11932.5|11917.5|2
1645724240000|2022-02-24 17:37:20|11932|11917|11932.5|11917.5|11932.5|11917.5|11932|11917|1
1645724250000|2022-02-24 17:37:30|11933|11918|11940.5|11925.5|11941|11926|11933|11918|8
1645724260000|2022-02-24 17:37:40|11940|11925|11940|11925|11940|11925|11940|11925|0
1645724270000|2022-02-24 17:37:50|11942.5|11927.5|11944.5|11929.5|11945|11930|11941.9|11926.9|4
1645724280000|2022-02-24 17:38:00|11942.5|11927.5|11942.5|11927.5|11942.5|11927.5|11942.5|11927.5|2
1645724290000|2022-02-24 17:38:10|11942|11927|11942.5|11927.5|11942.5|11927.5|11942|11927|0
1645724300000|2022-02-24 17:38:20|11942|11927|11937|11922|11942|11927|11937|11922|2
1645724310000|2022-02-24 17:38:30|11936|11921|11936|11921|11936|11921|11936|11921|0
1645724320000|2022-02-24 17:38:40|11935.5|11920.5|11931.5|11916.5|11935.5|11920.5|11931.5|11916.5|2
1645724330000|2022-02-24 17:38:50|11931|11916|11935|11920|11935|11920|11930.5|11915.5|7
1645724340000|2022-02-24 17:39:00|11934.5|11919.5|11931.5|11916.5|11934.5|11919.5|11930|11915|5
1645724350000|2022-02-24 17:39:10|11930.5|11915.5|11931|11916|11931|11916|11929.5|11914.5|3
1645724360000|2022-02-24 17:39:20|||||||||3
1645724370000|2022-02-24 17:39:30|11932|11917|11931|11916|11932|11917|11931|11916|1
1645724390000|2022-02-24 17:39:50|11931.5|11916.5|11931.5|11916.5|11931.5|11916.5|11931.5|11916.5|0
1645724410000|2022-02-24 17:40:10|11933.5|11918.5|11935.5|11920.5|11935.5|11920.5|11933.5|11918.5|4
1645724420000|2022-02-24 17:40:20|11935|11920|11935|11920|11935|11920|11935|11920|1
1645724450000|2022-02-24 17:40:50|11936|11921|11936|11921|11936|11921|11936|11921|1
1645724460000|2022-02-24 17:41:00|11936.5|11921.5|11936|11921|11936.5|11921.5|11936|11921|1
1645724470000|2022-02-24 17:41:10|11936.5|11921.5|11935.5|11920.5|11937|11922|11935.5|11920.5|2
1645724480000|2022-02-24 17:41:20|11935|11920|11935|11920|11935|11920|11935|11920|0
1645724490000|2022-02-24 17:41:30|11934|11919|11934|11919|11934.5|11919.5|11934|11919|3
1645724500000|2022-02-24 17:41:40|11934.5|11919.5|11936.5|11921.5|11936.5|11921.5|11934.5|11919.5|2
1645724520000|2022-02-24 17:42:00|11934.5|11919.5|11934.5|11919.5|11934.5|11919.5|11934.5|11919.5|2
1645724540000|2022-02-24 17:42:20|11935|11920|11936|11921|11936.5|11921.5|11935|11920|5
1645724550000|2022-02-24 17:42:30|11935.5|11920.5|11935.5|11920.5|11935.5|11920.5|11935.5|11920.5|0
1645724560000|2022-02-24 17:42:40|11936|11921|11934.5|11919.5|11936|11921|11934.5|11919.5|10
1645724570000|2022-02-24 17:42:50|11933|11918|11935.5|11920.5|11936|11921|11932.5|11917.5|9
1645724580000|2022-02-24 17:43:00|11936|11921|11935.5|11920.5|11936|11921|11935.5|11920.5|0
1645724590000|2022-02-24 17:43:10|11936.5|11921.5|11936.5|11921.5|11937|11922|11936.5|11921.5|2
1645724600000|2022-02-24 17:43:20|11936|11921|11935|11920|11936|11921|11935|11920|2
1645724610000|2022-02-24 17:43:30|11934.5|11919.5|11934.5|11919.5|11934.5|11919.5|11934.5|11919.5|0
1645724630000|2022-02-24 17:43:50|11935|11920|11934.5|11919.5|11935|11920|11934.5|11919.5|3
1645724640000|2022-02-24 17:44:00|11935.9|11920.9|11935.9|11920.9|11935.9|11920.9|11935.9|11920.9|0
1645724650000|2022-02-24 17:44:10|11936|11921|11936|11921|11936|11921|11936|11921|1
1645724690000|2022-02-24 17:44:50|11935.9|11920.9|11934|11919|11935.9|11920.9|11934|11919|1
1645724700000|2022-02-24 17:45:00|11934.5|11919.5|11934|11919|11934.5|11919.5|11934|11919|2
1645724710000|2022-02-24 17:45:10|11933.5|11918.5|11933.5|11918.5|11934|11919|11933.5|11918.5|1
1645724720000|2022-02-24 17:45:20|11933|11918|11934|11919|11934|11919|11933|11918|5
1645724740000|2022-02-24 17:45:40|11934.9|11919.9|11937.5|11922.5|11938|11923|11934.9|11919.9|11
1645724750000|2022-02-24 17:45:50|11937.4|11922.4|11936.9|11921.9|11937.4|11922.4|11936.9|11921.9|1
1645724760000|2022-02-24 17:46:00|11937|11922|11938|11923|11938.5|11923.5|11937|11922|1
1645724790000|2022-02-24 17:46:30|11939.5|11924.5|11937.5|11922.5|11939.5|11924.5|11937.5|11922.5|4
1645724810000|2022-02-24 17:46:50|11937|11922|11937.5|11922.5|11938|11923|11937|11922|1
1645724820000|2022-02-24 17:47:00|11938.9|11923.9|11938.4|11923.4|11939|11924|11937.5|11922.5|2
1645724830000|2022-02-24 17:47:10|11938.5|11923.5|11938.5|11923.5|11938.5|11923.5|11938.5|11923.5|0
1645724850000|2022-02-24 17:47:30|11939|11924|11939|11924|11939|11924|11939|11924|0
1645724860000|2022-02-24 17:47:40|11935.6|11920.6|11938.4|11923.4|11938.4|11923.4|11935.6|11920.6|9
1645724870000|2022-02-24 17:47:50|11937.9|11922.9|11933.9|11918.9|11937.9|11922.9|11933.9|11918.9|2
1645724880000|2022-02-24 17:48:00|11935.4|11920.4|11933.4|11918.4|11935.4|11920.4|11933.4|11918.4|1
1645724890000|2022-02-24 17:48:10|11933.9|11918.9|11934.4|11919.4|11934.4|11919.4|11933.9|11918.9|2
1645724900000|2022-02-24 17:48:20|11933.9|11918.9|11930.4|11915.4|11933.9|11918.9|11930.4|11915.4|10
1645724910000|2022-02-24 17:48:30|11930|11915|11930.4|11915.4|11930.4|11915.4|11929.9|11914.9|1
1645724920000|2022-02-24 17:48:40|11931.4|11916.4|11930.4|11915.4|11931.4|11916.4|11930.4|11915.4|5
1645724940000|2022-02-24 17:49:00|11930.9|11915.9|11930.9|11915.9|11931.4|11916.4|11930.9|11915.9|1
1645724950000|2022-02-24 17:49:10|11932.4|11917.4|11930.9|11915.9|11932.4|11917.4|11930.9|11915.9|6
1645724960000|2022-02-24 17:49:20|11930.4|11915.4|11930.4|11915.4|11930.4|11915.4|11930.4|11915.4|0
1645724970000|2022-02-24 17:49:30|11929.9|11914.9|11929.9|11914.9|11929.9|11914.9|11929.9|11914.9|1
1645724980000|2022-02-24 17:49:40|||||||||12
1645725000000|2022-02-24 17:50:00|11931.4|11916.4|11931.4|11916.4|11933.3|11918.3|11931.4|11916.4|6
1645725010000|2022-02-24 17:50:10|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|1
1645725020000|2022-02-24 17:50:20|11930.9|11915.9|11930.4|11915.4|11930.9|11915.9|11930.4|11915.4|0
1645725030000|2022-02-24 17:50:30|11929.9|11914.9|11929.9|11914.9|11929.9|11914.9|11929.4|11914.4|5
1645725040000|2022-02-24 17:50:40|11930|11915|11931.9|11916.9|11932.9|11917.9|11930|11915|6
1645725050000|2022-02-24 17:50:50|11931.4|11916.4|11931.4|11916.4|11931.4|11916.4|11931.4|11916.4|1
1645725060000|2022-02-24 17:51:00|11931.9|11916.9|11930.4|11915.4|11931.9|11916.9|11930.4|11915.4|2
1645725070000|2022-02-24 17:51:10|11929.9|11914.9|11929.9|11914.9|11929.9|11914.9|11929.9|11914.9|0
1645725080000|2022-02-24 17:51:20|11929.4|11914.4|11919|11904|11929.4|11914.4|11919|11904|6
1645725090000|2022-02-24 17:51:30|11918|11903|11916.9|11901.9|11918|11903|11916.9|11901.9|0
1645725100000|2022-02-24 17:51:40|11917.4|11902.4|11916.4|11901.4|11917.9|11902.9|11916.4|11901.4|3
1645725120000|2022-02-24 17:52:00|11916.9|11901.9|11916.9|11901.9|11918.9|11903.9|11916.9|11901.9|9
1645725130000|2022-02-24 17:52:10|11917.9|11902.9|11917.9|11902.9|11917.9|11902.9|11917.9|11902.9|1
1645725140000|2022-02-24 17:52:20|||||||||1
1645725150000|2022-02-24 17:52:30|11916.9|11901.9|11916.4|11901.4|11916.9|11901.9|11916.4|11901.4|1
1645725160000|2022-02-24 17:52:40|11917|11902|11921.9|11906.9|11921.9|11906.9|11917|11902|13
1645725170000|2022-02-24 17:52:50|11925.9|11910.9|11925.9|11910.9|11925.9|11910.9|11925.9|11910.9|2
1645725180000|2022-02-24 17:53:00|11925.4|11910.4|11924.5|11909.5|11925.4|11910.4|11924.5|11909.5|0
1645725190000|2022-02-24 17:53:10|11924|11909|11923|11908|11924|11909|11923|11908|0
1645725200000|2022-02-24 17:53:20|11922.5|11907.5|11921.9|11906.9|11922.5|11907.5|11921.9|11906.9|0
1645725210000|2022-02-24 17:53:30|11919.5|11904.5|11918.9|11903.9|11919.5|11904.5|11918.9|11903.9|2
1645725220000|2022-02-24 17:53:40|11919.4|11904.4|11918.4|11903.4|11919.4|11904.4|11918.4|11903.4|0
1645725230000|2022-02-24 17:53:50|11917.9|11902.9|11921.4|11906.4|11921.4|11906.4|11917.9|11902.9|4
1645725240000|2022-02-24 17:54:00|11921.9|11906.9|11922.4|11907.4|11922.4|11907.4|11921.9|11906.9|2
1645725250000|2022-02-24 17:54:10|11922.9|11907.9|11922.4|11907.4|11923.4|11908.4|11922.4|11907.4|1
1645725270000|2022-02-24 17:54:30|11921.4|11906.4|11920.9|11905.9|11921.4|11906.4|11920.9|11905.9|4
1645725280000|2022-02-24 17:54:40|11920.5|11905.5|11923.9|11908.9|11924.9|11909.9|11920.4|11905.4|1
1645725290000|2022-02-24 17:54:50|11925.9|11910.9|11923.4|11908.4|11925.9|11910.9|11923.4|11908.4|1
1645725300000|2022-02-24 17:55:00|11924.9|11909.9|11922.9|11907.9|11925.4|11910.4|11922.9|11907.9|5
1645725310000|2022-02-24 17:55:10|11922.4|11907.4|11922.4|11907.4|11922.4|11907.4|11922.4|11907.4|0
1645725320000|2022-02-24 17:55:20|11921.9|11906.9|11920.9|11905.9|11921.9|11906.9|11920.9|11905.9|0
1645725340000|2022-02-24 17:55:40|11922.4|11907.4|11922.4|11907.4|11922.4|11907.4|11922.4|11907.4|3
1645725350000|2022-02-24 17:55:50|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|0
1645725360000|2022-02-24 17:56:00|11923.4|11908.4|11923.4|11908.4|11923.4|11908.4|11923.4|11908.4|2
1645725370000|2022-02-24 17:56:10|11924.4|11909.4|11923.4|11908.4|11924.4|11909.4|11923.4|11908.4|1
1645725390000|2022-02-24 17:56:30|11924.9|11909.9|11924.9|11909.9|11924.9|11909.9|11924.9|11909.9|5
1645725400000|2022-02-24 17:56:40|||||||||2
1645725410000|2022-02-24 17:56:50|11925.9|11910.9|11926.4|11911.4|11926.4|11911.4|11925.9|11910.9|2
1645725420000|2022-02-24 17:57:00|11925.9|11910.9|11925.9|11910.9|11925.9|11910.9|11925.9|11910.9|7
1645725430000|2022-02-24 17:57:10|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|0
1645725440000|2022-02-24 17:57:20|11924.9|11909.9|11924.9|11909.9|11924.9|11909.9|11924.9|11909.9|1
1645725450000|2022-02-24 17:57:30|||||||||1
1645725470000|2022-02-24 17:57:50|11924.4|11909.4|11924.4|11909.4|11924.4|11909.4|11924.4|11909.4|8
1645725480000|2022-02-24 17:58:00|11926.9|11911.9|11926.4|11911.4|11926.9|11911.9|11925.9|11910.9|20
1645725490000|2022-02-24 17:58:10|11927.9|11912.9|11928.4|11913.4|11928.4|11913.4|11927.9|11912.9|1
1645725500000|2022-02-24 17:58:20|11927.9|11912.9|11927.9|11912.9|11927.9|11912.9|11927.9|11912.9|0
1645725510000|2022-02-24 17:58:30|11926.9|11911.9|11926.9|11911.9|11926.9|11911.9|11926.9|11911.9|1
1645725520000|2022-02-24 17:58:40|11926.4|11911.4|11924.9|11909.9|11926.4|11911.4|11924.9|11909.9|1
1645725530000|2022-02-24 17:58:50|11924.4|11909.4|11924.4|11909.4|11924.4|11909.4|11924.4|11909.4|1
1645725540000|2022-02-24 17:59:00|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|11924.9|11909.9|13
1645725550000|2022-02-24 17:59:10|11925.9|11910.9|11926.4|11911.4|11926.9|11911.9|11925.9|11910.9|2
1645725570000|2022-02-24 17:59:30|11925.9|11910.9|11925.4|11910.4|11925.9|11910.9|11925.4|11910.4|1
1645725590000|2022-02-24 17:59:50|11924.4|11909.4|11924.4|11909.4|11924.4|11909.4|11924.4|11909.4|2
1645725600000|2022-02-24 18:00:00|11925.4|11910.4|11924.9|11909.9|11925.4|11910.4|11924.9|11909.9|6
1645725610000|2022-02-24 18:00:10|11925.9|11910.9|11926.4|11911.4|11926.4|11911.4|11925.9|11910.9|1
1645725650000|2022-02-24 18:00:50|11926.9|11911.9|11927.4|11912.4|11927.4|11912.4|11926.9|11911.9|2
1645725660000|2022-02-24 18:01:00|11928.4|11913.4|11928.4|11913.4|11928.9|11913.9|11928.4|11913.4|0
1645725670000|2022-02-24 18:01:10|11927.9|11912.9|11926.9|11911.9|11927.9|11912.9|11926.9|11911.9|2
1645725680000|2022-02-24 18:01:20|||||||||2
1645725690000|2022-02-24 18:01:30|11922.4|11907.4|11919.9|11904.9|11922.4|11907.4|11919.9|11904.9|5
1645725700000|2022-02-24 18:01:40|11918.9|11903.9|11918.9|11903.9|11918.9|11903.9|11918.9|11903.9|0
1645725710000|2022-02-24 18:01:50|11918.4|11903.4|11917.9|11902.9|11918.4|11903.4|11917.9|11902.9|2
1645725720000|2022-02-24 18:02:00|11919.9|11904.9|11920.4|11905.4|11920.4|11905.4|11919.9|11904.9|1
1645725740000|2022-02-24 18:02:20|11917.9|11902.9|11917.4|11902.4|11917.9|11902.9|11917.4|11902.4|4
1645725750000|2022-02-24 18:02:30|||||||||1
1645725760000|2022-02-24 18:02:40|11916.9|11901.9|11916.4|11901.4|11916.9|11901.9|11916.4|11901.4|1
1645725800000|2022-02-24 18:03:20|11915.9|11900.9|11915.9|11900.9|11915.9|11900.9|11915.9|11900.9|10
1645725810000|2022-02-24 18:03:30|11916.4|11901.4|11916.9|11901.9|11916.9|11901.9|11916.4|11901.4|7
1645725820000|2022-02-24 18:03:40|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|1
1645725830000|2022-02-24 18:03:50|11916.9|11901.9|11917.4|11902.4|11917.4|11902.4|11916.9|11901.9|4
1645725840000|2022-02-24 18:04:00|11921.4|11906.4|11919.4|11904.4|11921.4|11906.4|11919.4|11904.4|5
1645725850000|2022-02-24 18:04:10|11918.9|11903.9|11918.9|11903.9|11918.9|11903.9|11918.9|11903.9|0
1645725860000|2022-02-24 18:04:20|11918.4|11903.4|11918.4|11903.4|11918.4|11903.4|11918.4|11903.4|0
1645725870000|2022-02-24 18:04:30|11917.9|11902.9|11908.9|11893.9|11917.9|11902.9|11908.5|11893.5|12
1645725880000|2022-02-24 18:04:40|11908.4|11893.4|11908.4|11893.4|11908.4|11893.4|11908.4|11893.4|0
1645725890000|2022-02-24 18:04:50|11908|11893|11908.4|11893.4|11908.5|11893.5|11908|11893|1
1645725900000|2022-02-24 18:05:00|11908|11893|11903.5|11888.5|11908.5|11893.5|11903|11888|20
1645725910000|2022-02-24 18:05:10|11904|11889|11903.5|11888.5|11904|11889|11903.5|11888.5|2
1645725920000|2022-02-24 18:05:20|11903.4|11888.4|11905|11890|11905|11890|11902|11887|3
1645725930000|2022-02-24 18:05:30|11905.1|11890.1|11908|11893|11908|11893|11905.1|11890.1|3
1645725950000|2022-02-24 18:05:50|11907.9|11892.9|11904|11889|11907.9|11892.9|11904|11889|4
1645725960000|2022-02-24 18:06:00|||||||||1
1645725970000|2022-02-24 18:06:10|11905.5|11890.5|11906.4|11891.4|11906.4|11891.4|11904|11889|4
1645725990000|2022-02-24 18:06:30|11906.5|11891.5|11909.4|11894.4|11909.4|11894.4|11906.5|11891.5|1
1645726010000|2022-02-24 18:06:50|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|11910.9|11895.9|6
1645726020000|2022-02-24 18:07:00|11911.4|11896.4|11911.4|11896.4|11911.4|11896.4|11911.4|11896.4|1
1645726030000|2022-02-24 18:07:10|11911.9|11896.9|11912.4|11897.4|11912.4|11897.4|11911.9|11896.9|2
1645726040000|2022-02-24 18:07:20|11911.9|11896.9|11911.4|11896.4|11911.9|11896.9|11911.4|11896.4|0
1645726050000|2022-02-24 18:07:30|11908.4|11893.4|11906.9|11891.9|11908.4|11893.4|11906.9|11891.9|2
1645726060000|2022-02-24 18:07:40|11906.4|11891.4|11904.4|11889.4|11906.4|11891.4|11903.4|11888.4|8
1645726070000|2022-02-24 18:07:50|||||||||1
1645726080000|2022-02-24 18:08:00|11905.9|11890.9|11905.9|11890.9|11905.9|11890.9|11905.9|11890.9|1
1645726100000|2022-02-24 18:08:20|11904.9|11889.9|11905|11890|11905|11890|11904.9|11889.9|6
1645726110000|2022-02-24 18:08:30|11904.5|11889.5|11903.5|11888.5|11904.5|11889.5|11903.5|11888.5|1
1645726120000|2022-02-24 18:08:40|11903|11888|11901|11886|11903|11888|11901|11886|3
1645726140000|2022-02-24 18:09:00|11901.5|11886.5|11902.5|11887.5|11902.5|11887.5|11901.5|11886.5|3
1645726150000|2022-02-24 18:09:10|11903.9|11888.9|11904.5|11889.5|11904.9|11889.9|11903.9|11888.9|6
1645726160000|2022-02-24 18:09:20|11904.4|11889.4|11904.4|11889.4|11904.4|11889.4|11904.4|11889.4|1
1645726170000|2022-02-24 18:09:30|11903.9|11888.9|11904.4|11889.4|11904.4|11889.4|11903.9|11888.9|0
1645726190000|2022-02-24 18:09:50|11904.5|11889.5|11906.4|11891.4|11906.4|11891.4|11904.5|11889.5|2
1645726200000|2022-02-24 18:10:00|11906.5|11891.5|11904.4|11889.4|11907|11892|11904.4|11889.4|3
1645726210000|2022-02-24 18:10:10|11906.4|11891.4|11907.4|11892.4|11907.4|11892.4|11906.4|11891.4|1
1645726220000|2022-02-24 18:10:20|11907|11892|11905.4|11890.4|11907|11892|11905.4|11890.4|1
1645726230000|2022-02-24 18:10:30|11906.4|11891.4|11906.9|11891.9|11906.9|11891.9|11906.4|11891.4|0
1645726240000|2022-02-24 18:10:40|11907.4|11892.4|11906.9|11891.9|11907.4|11892.4|11905.9|11890.9|3
1645726250000|2022-02-24 18:10:50|11906.4|11891.4|11905.4|11890.4|11906.9|11891.9|11905.4|11890.4|1
1645726260000|2022-02-24 18:11:00|11906.9|11891.9|11906.4|11891.4|11906.9|11891.9|11906.4|11891.4|0
1645726270000|2022-02-24 18:11:10|11904.9|11889.9|11906.4|11891.4|11906.4|11891.4|11904.9|11889.9|1
1645726280000|2022-02-24 18:11:20|11900.9|11885.9|11902.4|11887.4|11902.4|11887.4|11900.9|11885.9|5
1645726290000|2022-02-24 18:11:30|11902|11887|11902.5|11887.5|11902.5|11887.5|11901.9|11886.9|0
1645726300000|2022-02-24 18:11:40|11903|11888|11903.5|11888.5|11903.5|11888.5|11903|11888|0
1645726310000|2022-02-24 18:11:50|11904.4|11889.4|11904.9|11889.9|11904.9|11889.9|11904.4|11889.4|0
1645726320000|2022-02-24 18:12:00|11905.4|11890.4|11905.4|11890.4|11905.9|11890.9|11905.4|11890.4|0
1645726340000|2022-02-24 18:12:20|11905.9|11890.9|11905.4|11890.4|11905.9|11890.9|11905.4|11890.4|0
1645726350000|2022-02-24 18:12:30|11906.9|11891.9|11906.9|11891.9|11906.9|11891.9|11906.9|11891.9|1
1645726360000|2022-02-24 18:12:40|11907.4|11892.4|11909.4|11894.4|11909.8|11894.8|11907.4|11892.4|6
1645726370000|2022-02-24 18:12:50|11909.9|11894.9|11914.4|11899.4|11914.4|11899.4|11909.9|11894.9|3
1645726380000|2022-02-24 18:13:00|11914.9|11899.9|11914.9|11899.9|11914.9|11899.9|11914.9|11899.9|0
1645726390000|2022-02-24 18:13:10|11915.4|11900.4|11916.4|11901.4|11916.9|11901.9|11915.4|11900.4|0
1645726400000|2022-02-24 18:13:20|11917.4|11902.4|11916.4|11901.4|11917.4|11902.4|11916.4|11901.4|3
1645726430000|2022-02-24 18:13:50|11917.4|11902.4|11917.4|11902.4|11917.4|11902.4|11917.4|11902.4|2
1645726440000|2022-02-24 18:14:00|11917.8|11902.8|11917.4|11902.4|11917.8|11902.8|11917.4|11902.4|0
1645726460000|2022-02-24 18:14:20|11917.9|11902.9|11914.4|11899.4|11917.9|11902.9|11914.4|11899.4|4
1645726480000|2022-02-24 18:14:40|11914.9|11899.9|11914.9|11899.9|11914.9|11899.9|11914.9|11899.9|0
1645726490000|2022-02-24 18:14:50|11914.4|11899.4|11914.4|11899.4|11914.9|11899.9|11914.4|11899.4|0
1645726500000|2022-02-24 18:15:00|11915.4|11900.4|11915.4|11900.4|11915.4|11900.4|11915.4|11900.4|0
1645726520000|2022-02-24 18:15:20|||||||||3
1645726530000|2022-02-24 18:15:30|11914.9|11899.9|11915.4|11900.4|11915.4|11900.4|11912.9|11897.9|2
1645726540000|2022-02-24 18:15:40|11913.4|11898.4|11913.4|11898.4|11913.4|11898.4|11913.4|11898.4|1
1645726560000|2022-02-24 18:16:00|11914.9|11899.9|11914.9|11899.9|11914.9|11899.9|11914.9|11899.9|7
1645726600000|2022-02-24 18:16:40|11914.4|11899.4|11911.9|11896.9|11914.4|11899.4|11911.9|11896.9|3
1645726610000|2022-02-24 18:16:50|11911.4|11896.4|11911.4|11896.4|11911.4|11896.4|11911.4|11896.4|1
1645726620000|2022-02-24 18:17:00|11912.9|11897.9|11913.5|11898.5|11913.5|11898.5|11912.5|11897.5|5
1645726630000|2022-02-24 18:17:10|11914.5|11899.5|11917.4|11902.4|11917.9|11902.9|11914.5|11899.5|4
1645726640000|2022-02-24 18:17:20|11916.9|11901.9|11916.5|11901.5|11917.9|11902.9|11915.9|11900.9|0
1645726650000|2022-02-24 18:17:30|11916.9|11901.9|11916.9|11901.9|11916.9|11901.9|11916.9|11901.9|0
1645726660000|2022-02-24 18:17:40|11919.9|11904.9|11919.9|11904.9|11919.9|11904.9|11919.9|11904.9|8
1645726670000|2022-02-24 18:17:50|11920|11905|11920.9|11905.9|11921.4|11906.4|11919.9|11904.9|3
1645726680000|2022-02-24 18:18:00|11920.5|11905.5|11920.4|11905.4|11920.5|11905.5|11920.4|11905.4|0
1645726690000|2022-02-24 18:18:10|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|0
1645726700000|2022-02-24 18:18:20|11920.5|11905.5|11920.4|11905.4|11920.5|11905.5|11920.4|11905.4|0
1645726730000|2022-02-24 18:18:50|11920.5|11905.5|11920.9|11905.9|11920.9|11905.9|11920.5|11905.5|1
1645726740000|2022-02-24 18:19:00|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|0
1645726750000|2022-02-24 18:19:10|11920.9|11905.9|11921|11906|11921|11906|11920.9|11905.9|1
1645726790000|2022-02-24 18:19:50|11921.5|11906.5|11924.4|11909.4|11924.4|11909.4|11920.5|11905.5|10
1645726800000|2022-02-24 18:20:00|11924.5|11909.5|11927.9|11912.9|11930.5|11915.5|11924.5|11909.5|12
1645726810000|2022-02-24 18:20:10|11924.5|11909.5|11933|11918|11933|11918|11924.5|11909.5|13
1645726820000|2022-02-24 18:20:20|11933.5|11918.5|11935.4|11920.4|11935.5|11920.5|11933.5|11918.5|7
1645726830000|2022-02-24 18:20:30|11935.5|11920.5|11935.5|11920.5|11936|11921|11932|11917|5
1645726840000|2022-02-24 18:20:40|11936|11921|11935.5|11920.5|11936|11921|11935.5|11920.5|3
1645726850000|2022-02-24 18:20:50|11935|11920|11935|11920|11935|11920|11934.5|11919.5|3
1645726860000|2022-02-24 18:21:00|11934.9|11919.9|11935|11920|11935|11920|11934.9|11919.9|2
1645726870000|2022-02-24 18:21:10|||||||||1
1645726880000|2022-02-24 18:21:20|11934.5|11919.5|11929.5|11914.5|11934.5|11919.5|11929.5|11914.5|4
1645726890000|2022-02-24 18:21:30|11930|11915|11925.5|11910.5|11930|11915|11925.5|11910.5|1
1645726900000|2022-02-24 18:21:40|11926|11911|11925.5|11910.5|11926|11911|11925.5|11910.5|0
1645726910000|2022-02-24 18:21:50|11924.5|11909.5|11923.5|11908.5|11925|11910|11923.5|11908.5|0
1645726920000|2022-02-24 18:22:00|11920.5|11905.5|11920|11905|11920.5|11905.5|11920|11905|8
1645726930000|2022-02-24 18:22:10|11922.5|11907.5|11924.5|11909.5|11925|11910|11922|11907|11
1645726940000|2022-02-24 18:22:20|11924|11909|11923.5|11908.5|11924|11909|11923.5|11908.5|0
1645726950000|2022-02-24 18:22:30|11924|11909|11923.5|11908.5|11924|11909|11923.5|11908.5|0
1645726970000|2022-02-24 18:22:50|11922.5|11907.5|11922.5|11907.5|11922.5|11907.5|11922.5|11907.5|1
1645726980000|2022-02-24 18:23:00|11921|11906|11920.5|11905.5|11921|11906|11920.5|11905.5|3
1645726990000|2022-02-24 18:23:10|||||||||1
1645727000000|2022-02-24 18:23:20|11920|11905|11920|11905|11920|11905|11920|11905|0
1645727010000|2022-02-24 18:23:30|11919.5|11904.5|11919.5|11904.5|11919.5|11904.5|11919.5|11904.5|16
1645727020000|2022-02-24 18:23:40|11921.9|11906.9|11921|11906|11921.9|11906.9|11921|11906|19
1645727040000|2022-02-24 18:24:00|11921.5|11906.5|11921|11906|11921.5|11906.5|11920.5|11905.5|0
1645727050000|2022-02-24 18:24:10|11920.5|11905.5|11914.5|11899.5|11920.5|11905.5|11914.5|11899.5|7
1645727060000|2022-02-24 18:24:20|11914|11899|11914|11899|11914.5|11899.5|11913.5|11898.5|0
1645727070000|2022-02-24 18:24:30|11913.5|11898.5|11912.6|11897.6|11913.5|11898.5|11912.6|11897.6|0
1645727080000|2022-02-24 18:24:40|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|0
1645727090000|2022-02-24 18:24:50|11912|11897|11908.5|11893.5|11912|11897|11907.5|11892.5|5
1645727100000|2022-02-24 18:25:00|11907|11892|11907|11892|11907.5|11892.5|11907|11892|2
1645727110000|2022-02-24 18:25:10|11907.5|11892.5|11907|11892|11907.5|11892.5|11906.5|11891.5|0
1645727120000|2022-02-24 18:25:20|11908.5|11893.5|11907.5|11892.5|11908.5|11893.5|11907.5|11892.5|1
1645727130000|2022-02-24 18:25:30|11908|11893|11908|11893|11908|11893|11908|11893|0
1645727140000|2022-02-24 18:25:40|11907.5|11892.5|11907|11892|11907.5|11892.5|11907|11892|1
1645727150000|2022-02-24 18:25:50|11906.5|11891.5|11908|11893|11908|11893|11906.5|11891.5|7
1645727160000|2022-02-24 18:26:00|11909|11894|11909|11894|11909|11894|11909|11894|0
1645727170000|2022-02-24 18:26:10|11908.5|11893.5|11907|11892|11908.5|11893.5|11907|11892|2
1645727180000|2022-02-24 18:26:20|11907.5|11892.5|11907|11892|11907.5|11892.5|11907|11892|0
1645727190000|2022-02-24 18:26:30|11907.5|11892.5|11907|11892|11907.5|11892.5|11907|11892|0
1645727200000|2022-02-24 18:26:40|11907.5|11892.5|11906|11891|11907.5|11892.5|11906|11891|0
1645727210000|2022-02-24 18:26:50|11905.5|11890.5|11905.5|11890.5|11905.5|11890.5|11905|11890|0
1645727220000|2022-02-24 18:27:00|||||||||4
1645727230000|2022-02-24 18:27:10|11905|11890|11905|11890|11905|11890|11905|11890|0
1645727240000|2022-02-24 18:27:20|11904.5|11889.5|11902.5|11887.5|11904.5|11889.5|11902.5|11887.5|5
1645727250000|2022-02-24 18:27:30|11902|11887|11902.5|11887.5|11902.5|11887.5|11902|11887|7
1645727260000|2022-02-24 18:27:40|11902|11887|11901.5|11886.5|11902.5|11887.5|11901.5|11886.5|0
1645727280000|2022-02-24 18:28:00|11902|11887|11902|11887|11902|11887|11902|11887|1
1645727290000|2022-02-24 18:28:10|11902.5|11887.5|11904|11889|11904|11889|11902.5|11887.5|7
1645727300000|2022-02-24 18:28:20|11904.5|11889.5|11905.5|11890.5|11905.5|11890.5|11904.5|11889.5|2
1645727310000|2022-02-24 18:28:30|11905|11890|11903|11888|11905|11890|11903|11888|3
1645727320000|2022-02-24 18:28:40|11901|11886|11901|11886|11901|11886|11900.5|11885.5|5
1645727330000|2022-02-24 18:28:50|11900.5|11885.5|11900.5|11885.5|11900.5|11885.5|11900.5|11885.5|0
1645727340000|2022-02-24 18:29:00|11901.5|11886.5|11901.5|11886.5|11901.5|11886.5|11901.5|11886.5|0
1645727360000|2022-02-24 18:29:20|11902|11887|11901.5|11886.5|11902|11887|11901.5|11886.5|0
1645727370000|2022-02-24 18:29:30|11900|11885|11898.5|11883.5|11900|11885|11898.5|11883.5|18
1645727380000|2022-02-24 18:29:40|11900|11885|11900.5|11885.5|11901|11886|11900|11885|4
1645727390000|2022-02-24 18:29:50|11900|11885|11900|11885|11900|11885|11900|11885|1
1645727400000|2022-02-24 18:30:00|11900.5|11885.5|11900|11885|11900.5|11885.5|11900|11885|8
1645727410000|2022-02-24 18:30:10|11900.5|11885.5|11899.5|11884.5|11900.5|11885.5|11899.5|11884.5|0
1645727420000|2022-02-24 18:30:20|11897.5|11882.5|11896|11881|11897.5|11882.5|11896|11881|6
1645727430000|2022-02-24 18:30:30|11898.9|11883.9|11898|11883|11899|11884|11897.5|11882.5|5
1645727440000|2022-02-24 18:30:40|11898.5|11883.5|11899|11884|11899.5|11884.5|11898|11883|1
1645727460000|2022-02-24 18:31:00|11898.5|11883.5|11897.5|11882.5|11899|11884|11897.5|11882.5|1
1645727470000|2022-02-24 18:31:10|11898.5|11883.5|11899.5|11884.5|11899.5|11884.5|11898.5|11883.5|2
1645727490000|2022-02-24 18:31:30|11900.4|11885.4|11899|11884|11900.5|11885.5|11899|11884|1
1645727500000|2022-02-24 18:31:40|11899.5|11884.5|11900|11885|11900|11885|11899.5|11884.5|0
1645727510000|2022-02-24 18:31:50|11899.5|11884.5|11899|11884|11899.5|11884.5|11899|11884|0
1645727530000|2022-02-24 18:32:10|11898.5|11883.5|11901.5|11886.5|11901.5|11886.5|11898.5|11883.5|1
1645727540000|2022-02-24 18:32:20|11901.9|11886.9|11902|11887|11902|11887|11901.5|11886.5|0
1645727550000|2022-02-24 18:32:30|11901.5|11886.5|11901|11886|11901.5|11886.5|11901|11886|0
1645727560000|2022-02-24 18:32:40|11901.5|11886.5|11901|11886|11901.5|11886.5|11901|11886|0
1645727570000|2022-02-24 18:32:50|11900.5|11885.5|11904.9|11889.9|11904.9|11889.9|11900.5|11885.5|6
1645727580000|2022-02-24 18:33:00|11905|11890|11906|11891|11906|11891|11905|11890|1
1645727610000|2022-02-24 18:33:30|11905.5|11890.5|11905.5|11890.5|11906|11891|11905.5|11890.5|0
1645727620000|2022-02-24 18:33:40|11906|11891|11903|11888|11907|11892|11903|11888|2
1645727640000|2022-02-24 18:34:00|11902|11887|11900.5|11885.5|11902|11887|11900.5|11885.5|0
1645727650000|2022-02-24 18:34:10|11901.5|11886.5|11901|11886|11902.4|11887.4|11901|11886|1
1645727680000|2022-02-24 18:34:40|11900.4|11885.4|11900.4|11885.4|11900.4|11885.4|11900.4|11885.4|0
1645727690000|2022-02-24 18:34:50|11902.4|11887.4|11901.9|11886.9|11902.5|11887.5|11901.9|11886.9|6
1645727700000|2022-02-24 18:35:00|11901.5|11886.5|11900.9|11885.9|11901.5|11886.5|11900.9|11885.9|0
1645727710000|2022-02-24 18:35:10|11901.4|11886.4|11901.4|11886.4|11901.4|11886.4|11901.4|11886.4|0
1645727720000|2022-02-24 18:35:20|11901.9|11886.9|11901.4|11886.4|11901.9|11886.9|11901.4|11886.4|0
1645727790000|2022-02-24 18:36:30|||||||||1
1645727800000|2022-02-24 18:36:40|11901.5|11886.5|11907.4|11892.4|11907.8|11892.8|11901.5|11886.5|14
1645727810000|2022-02-24 18:36:50|11906.9|11891.9|11904.9|11889.9|11906.9|11891.9|11904.9|11889.9|1
1645727820000|2022-02-24 18:37:00|11903.9|11888.9|11902.5|11887.5|11903.9|11888.9|11902.5|11887.5|0
1645727830000|2022-02-24 18:37:10|11902|11887|11901.9|11886.9|11902|11887|11901.9|11886.9|0
1645727850000|2022-02-24 18:37:30|11902.4|11887.4|11902.9|11887.9|11902.9|11887.9|11902.4|11887.4|0
1645727860000|2022-02-24 18:37:40|11902.5|11887.5|11902.4|11887.4|11902.5|11887.5|11902.4|11887.4|1
1645727880000|2022-02-24 18:38:00|11902.5|11887.5|11898.9|11883.9|11902.5|11887.5|11898|11883|5
1645727890000|2022-02-24 18:38:10|11899|11884|11899|11884|11899|11884|11899|11884|0
1645727910000|2022-02-24 18:38:30|11928.8|11913.8|11925.3|11910.3|11928.8|11913.8|11925.3|11910.3|9
1645727920000|2022-02-24 18:38:40|||||||||2
1645727930000|2022-02-24 18:38:50|11926.3|11911.3|11928.3|11913.3|11930.3|11915.3|11926.3|11911.3|6
1645727940000|2022-02-24 18:39:00|||||||||3
1645727950000|2022-02-24 18:39:10|11928.8|11913.8|11928.8|11913.8|11928.8|11913.8|11928.8|11913.8|0
1645727970000|2022-02-24 18:39:30|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|0
1645727980000|2022-02-24 18:39:40|11927.3|11912.3|11929.3|11914.3|11929.3|11914.3|11927.3|11912.3|0
1645727990000|2022-02-24 18:39:50|11928.8|11913.8|11926.3|11911.3|11928.8|11913.8|11926.3|11911.3|0
1645728000000|2022-02-24 18:40:00|11926.2|11911.2|11920.4|11905.4|11926.2|11911.2|11920.4|11905.4|27
1645728010000|2022-02-24 18:40:10|11920.3|11905.3|11917.3|11902.3|11920.3|11905.3|11916.9|11901.9|1
1645728020000|2022-02-24 18:40:20|11916.4|11901.4|11915.3|11900.3|11916.4|11901.4|11914.8|11899.8|1
1645728040000|2022-02-24 18:40:40|11914.8|11899.8|11906.4|11891.4|11914.8|11899.8|11906.4|11891.4|6
1645728060000|2022-02-24 18:41:00|11907.9|11892.9|11905.9|11890.9|11907.9|11892.9|11905.9|11890.9|1
1645728070000|2022-02-24 18:41:10|11906.9|11891.9|11906.9|11891.9|11906.9|11891.9|11906.9|11891.9|0
1645728080000|2022-02-24 18:41:20|11906.4|11891.4|11906.4|11891.4|11906.4|11891.4|11906.4|11891.4|0
1645728090000|2022-02-24 18:41:30|11903.9|11888.9|11902.4|11887.4|11903.9|11888.9|11902.4|11887.4|1
1645728100000|2022-02-24 18:41:40|11902.9|11887.9|11902.9|11887.9|11902.9|11887.9|11902.9|11887.9|0
1645728120000|2022-02-24 18:42:00|11902.4|11887.4|11901.4|11886.4|11902.4|11887.4|11901.4|11886.4|1
1645728140000|2022-02-24 18:42:20|11900.9|11885.9|11901.4|11886.4|11901.4|11886.4|11900.9|11885.9|0
1645728150000|2022-02-24 18:42:30|11910.4|11895.4|11909.9|11894.9|11910.4|11895.4|11909.9|11894.9|36
1645728170000|2022-02-24 18:42:50|11913.4|11898.4|11911.9|11896.9|11913.4|11898.4|11911.9|11896.9|5
1645728190000|2022-02-24 18:43:10|11912.9|11897.9|11912.9|11897.9|11912.9|11897.9|11912.9|11897.9|1
1645728200000|2022-02-24 18:43:20|11913.3|11898.3|11912.4|11897.4|11913.3|11898.3|11911.9|11896.9|0
1645728210000|2022-02-24 18:43:30|11911.9|11896.9|11910.9|11895.9|11911.9|11896.9|11910.9|11895.9|0
1645728250000|2022-02-24 18:44:10|11911.3|11896.3|11910.4|11895.4|11911.4|11896.4|11910.4|11895.4|2
1645728260000|2022-02-24 18:44:20|11909.9|11894.9|11909.9|11894.9|11909.9|11894.9|11909.9|11894.9|2
1645728270000|2022-02-24 18:44:30|11913.4|11898.4|11912.9|11897.9|11913.4|11898.4|11912.4|11897.4|21
1645728280000|2022-02-24 18:44:40|11912.4|11897.4|11912.4|11897.4|11912.4|11897.4|11912.4|11897.4|0
1645728290000|2022-02-24 18:44:50|11911.9|11896.9|11910.9|11895.9|11911.9|11896.9|11910.9|11895.9|4
1645728300000|2022-02-24 18:45:00|11912.9|11897.9|11910.9|11895.9|11912.9|11897.9|11910.9|11895.9|3
1645728310000|2022-02-24 18:45:10|11911.4|11896.4|11910.4|11895.4|11911.4|11896.4|11910.4|11895.4|8
1645728330000|2022-02-24 18:45:30|||||||||1
1645728340000|2022-02-24 18:45:40|11912.9|11897.9|11912.4|11897.4|11912.9|11897.9|11911.4|11896.4|1
1645728360000|2022-02-24 18:46:00|11912.3|11897.3|11916.8|11901.8|11917.3|11902.3|11912.3|11897.3|4
1645728370000|2022-02-24 18:46:10|11917.3|11902.3|11922.3|11907.3|11922.3|11907.3|11917.3|11902.3|6
1645728380000|2022-02-24 18:46:20|11921.8|11906.8|11920.8|11905.8|11921.8|11906.8|11919.8|11904.8|0
1645728390000|2022-02-24 18:46:30|11920.3|11905.3|11921.3|11906.3|11921.3|11906.3|11919.3|11904.3|0
1645728400000|2022-02-24 18:46:40|11919.9|11904.9|11921.8|11906.8|11921.8|11906.8|11919.8|11904.8|1
1645728410000|2022-02-24 18:46:50|11921.3|11906.3|11922.3|11907.3|11922.3|11907.3|11921.3|11906.3|1
1645728420000|2022-02-24 18:47:00|11921.8|11906.8|11921.8|11906.8|11922.3|11907.3|11921.8|11906.8|0
1645728430000|2022-02-24 18:47:10|11923.3|11908.3|11930.8|11915.8|11930.8|11915.8|11923.3|11908.3|1
1645728440000|2022-02-24 18:47:20|11930.3|11915.3|11929.3|11914.3|11930.3|11915.3|11929.3|11914.3|0
1645728450000|2022-02-24 18:47:30|11929.8|11914.8|11929.8|11914.8|11929.8|11914.8|11929.8|11914.8|0
1645728490000|2022-02-24 18:48:10|11929.3|11914.3|11929.3|11914.3|11929.3|11914.3|11929.3|11914.3|0
1645728520000|2022-02-24 18:48:40|11928.3|11913.3|11928.3|11913.3|11928.8|11913.8|11925.8|11910.8|2
1645728530000|2022-02-24 18:48:50|11927.8|11912.8|11928.3|11913.3|11928.8|11913.8|11927.3|11912.3|0
1645728540000|2022-02-24 18:49:00|11928.8|11913.8|11933.3|11918.3|11933.3|11918.3|11927.8|11912.8|1
1645728550000|2022-02-24 18:49:10|11933.4|11918.4|11934.3|11919.3|11935.8|11920.8|11933.4|11918.4|8
1645728570000|2022-02-24 18:49:30|11933.8|11918.8|11933.8|11918.8|11933.8|11918.8|11933.8|11918.8|0
1645728600000|2022-02-24 18:50:00|11933.3|11918.3|11928.3|11913.3|11933.3|11918.3|11928.3|11913.3|7
1645728610000|2022-02-24 18:50:10|11928.8|11913.8|11930.8|11915.8|11932.3|11917.3|11928.8|11913.8|3
1645728620000|2022-02-24 18:50:20|11932.3|11917.3|11932.8|11917.8|11932.8|11917.8|11931.3|11916.3|4
1645728630000|2022-02-24 18:50:30|11933.8|11918.8|11929.8|11914.8|11933.8|11918.8|11929.8|11914.8|10
1645728640000|2022-02-24 18:50:40|11932.3|11917.3|11929.8|11914.8|11932.3|11917.3|11929.8|11914.8|0
1645728650000|2022-02-24 18:50:50|11928.8|11913.8|11928.3|11913.3|11929.8|11914.8|11927.8|11912.8|0
1645728660000|2022-02-24 18:51:00|11928.8|11913.8|11926.8|11911.8|11928.8|11913.8|11926.8|11911.8|0
1645728670000|2022-02-24 18:51:10|11925.4|11910.4|11918.8|11903.8|11925.4|11910.4|11918.8|11903.8|11
1645728680000|2022-02-24 18:51:20|11919.3|11904.3|11915.3|11900.3|11920.8|11905.8|11914.8|11899.8|2
1645728690000|2022-02-24 18:51:30|11914.8|11899.8|11914.3|11899.3|11914.8|11899.8|11914.3|11899.3|2
1645728700000|2022-02-24 18:51:40|11913.3|11898.3|11911.9|11896.9|11913.3|11898.3|11911.9|11896.9|0
1645728710000|2022-02-24 18:51:50|11910.9|11895.9|11910.8|11895.8|11910.9|11895.9|11910.8|11895.8|0
1645728720000|2022-02-24 18:52:00|11914.7|11899.7|11916.8|11901.8|11916.8|11901.8|11913.9|11898.9|18
1645728730000|2022-02-24 18:52:10|11917.3|11902.3|11920.8|11905.8|11922.3|11907.3|11917.3|11902.3|10
1645728740000|2022-02-24 18:52:20|11921.3|11906.3|11921.3|11906.3|11923.3|11908.3|11918.9|11903.9|2
1645728750000|2022-02-24 18:52:30|11917.3|11902.3|11917.8|11902.8|11917.8|11902.8|11917.3|11902.3|1
1645728760000|2022-02-24 18:52:40|11919.8|11904.8|11919.8|11904.8|11920.8|11905.8|11919.8|11904.8|1
1645728780000|2022-02-24 18:53:00|11921.3|11906.3|11926.3|11911.3|11927.3|11912.3|11919.9|11904.9|11
1645728790000|2022-02-24 18:53:10|11927.3|11912.3|11926.3|11911.3|11927.3|11912.3|11926.3|11911.3|4
1645728810000|2022-02-24 18:53:30|11920.3|11905.3|11925.3|11910.3|11925.3|11910.3|11920.3|11905.3|15
1645728820000|2022-02-24 18:53:40|11926.3|11911.3|11926.3|11911.3|11926.3|11911.3|11926.3|11911.3|0
1645728830000|2022-02-24 18:53:50|11923.8|11908.8|11927.3|11912.3|11927.3|11912.3|11923.3|11908.3|3
1645728840000|2022-02-24 18:54:00|11925.4|11910.4|11923.8|11908.8|11927.8|11912.8|11923.8|11908.8|2
1645728850000|2022-02-24 18:54:10|11924.3|11909.3|11923.3|11908.3|11926.8|11911.8|11923.3|11908.3|2
1645728860000|2022-02-24 18:54:20|11926.7|11911.7|11921.8|11906.8|11926.7|11911.7|11921.8|11906.8|3
1645728870000|2022-02-24 18:54:30|11922.8|11907.8|11922.8|11907.8|11924.8|11909.8|11922.8|11907.8|2
1645728880000|2022-02-24 18:54:40|11922.3|11907.3|11922.3|11907.3|11922.3|11907.3|11922.3|11907.3|0
1645728890000|2022-02-24 18:54:50|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|5
1645728900000|2022-02-24 18:55:00|11925.3|11910.3|11924.8|11909.8|11925.3|11910.3|11924.8|11909.8|3
1645728910000|2022-02-24 18:55:10|11924.3|11909.3|11924.3|11909.3|11924.8|11909.8|11924.3|11909.3|0
1645728930000|2022-02-24 18:55:30|11923.8|11908.8|11923.8|11908.8|11923.8|11908.8|11923.8|11908.8|0
1645728940000|2022-02-24 18:55:40|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|0
1645728950000|2022-02-24 18:55:50|11922.8|11907.8|11922.8|11907.8|11922.8|11907.8|11922.8|11907.8|0
1645728960000|2022-02-24 18:56:00|11920.8|11905.8|11918.8|11903.8|11922.8|11907.8|11918.8|11903.8|9
1645728970000|2022-02-24 18:56:10|11919.3|11904.3|11918.8|11903.8|11919.3|11904.3|11918.8|11903.8|0
1645728980000|2022-02-24 18:56:20|11923.2|11908.2|11923.3|11908.3|11924.3|11909.3|11922.3|11907.3|10
1645728990000|2022-02-24 18:56:30|11924.3|11909.3|11924.3|11909.3|11924.3|11909.3|11924.3|11909.3|0
1645729000000|2022-02-24 18:56:40|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|2
1645729010000|2022-02-24 18:56:50|11920.3|11905.3|11920.8|11905.8|11920.8|11905.8|11919.8|11904.8|0
1645729020000|2022-02-24 18:57:00|11923.7|11908.7|11922.8|11907.8|11923.7|11908.7|11922.8|11907.8|3
1645729030000|2022-02-24 18:57:10|11925.3|11910.3|11922.3|11907.3|11926.8|11911.8|11921.8|11906.8|14
1645729040000|2022-02-24 18:57:20|11922.8|11907.8|11922.8|11907.8|11922.8|11907.8|11922.8|11907.8|0
1645729070000|2022-02-24 18:57:50|11919.8|11904.8|11919.8|11904.8|11920.8|11905.8|11919.8|11904.8|1
1645729080000|2022-02-24 18:58:00|11921.8|11906.8|11919.3|11904.3|11921.8|11906.8|11918.8|11903.8|3
1645729090000|2022-02-24 18:58:10|11918.8|11903.8|11918.3|11903.3|11919.3|11904.3|11918.3|11903.3|2
1645729100000|2022-02-24 18:58:20|11917.8|11902.8|11917.3|11902.3|11917.8|11902.8|11917.3|11902.3|0
1645729110000|2022-02-24 18:58:30|||||||||4
1645729120000|2022-02-24 18:58:40|11915.4|11900.4|11914.8|11899.8|11915.4|11900.4|11912.8|11897.8|8
1645729130000|2022-02-24 18:58:50|11914.3|11899.3|11915.8|11900.8|11915.8|11900.8|11913.3|11898.3|7
1645729140000|2022-02-24 18:59:00|11915.3|11900.3|11914.8|11899.8|11915.3|11900.3|11914.8|11899.8|5
1645729150000|2022-02-24 18:59:10|11918.8|11903.8|11916.8|11901.8|11920.8|11905.8|11916.3|11901.3|4
1645729160000|2022-02-24 18:59:20|11917.3|11902.3|11916.8|11901.8|11917.3|11902.3|11916.8|11901.8|0
1645729170000|2022-02-24 18:59:30|11918.3|11903.3|11918.3|11903.3|11918.3|11903.3|11918.3|11903.3|0
1645729180000|2022-02-24 18:59:40|11918.8|11903.8|11919.8|11904.8|11920.3|11905.3|11918.8|11903.8|3
1645729190000|2022-02-24 18:59:50|11920.8|11905.8|11919.8|11904.8|11920.8|11905.8|11919.8|11904.8|1
1645729210000|2022-02-24 19:00:10|11918.3|11903.3|11919.8|11904.8|11919.8|11904.8|11918.3|11903.3|0
1645729220000|2022-02-24 19:00:20|11920.3|11905.3|11919.3|11904.3|11920.3|11905.3|11919.3|11904.3|3
1645729230000|2022-02-24 19:00:30|11918.8|11903.8|11917.3|11902.3|11918.8|11903.8|11917.3|11902.3|4
1645729240000|2022-02-24 19:00:40|11918.3|11903.3|11918.3|11903.3|11918.3|11903.3|11918.3|11903.3|0
1645729250000|2022-02-24 19:00:50|11917.8|11902.8|11916.8|11901.8|11917.8|11902.8|11916.8|11901.8|0
1645729260000|2022-02-24 19:01:00|11916.3|11901.3|11916.3|11901.3|11918.8|11903.8|11916.3|11901.3|1
1645729280000|2022-02-24 19:01:20|11915.8|11900.8|11915.8|11900.8|11916.3|11901.3|11915.8|11900.8|0
1645729290000|2022-02-24 19:01:30|11916.3|11901.3|11916.8|11901.8|11916.8|11901.8|11916.3|11901.3|0
1645729300000|2022-02-24 19:01:40|11915.8|11900.8|11916.3|11901.3|11916.3|11901.3|11915.3|11900.3|2
1645729310000|2022-02-24 19:01:50|11915.3|11900.3|11916.7|11901.7|11916.7|11901.7|11915.3|11900.3|1
1645729320000|2022-02-24 19:02:00|11916.8|11901.8|11915.3|11900.3|11916.8|11901.8|11914.7|11899.7|5
1645729340000|2022-02-24 19:02:20|11914.7|11899.7|11914.8|11899.8|11914.8|11899.8|11914.3|11899.3|0
1645729350000|2022-02-24 19:02:30|11916.2|11901.2|11914.3|11899.3|11916.2|11901.2|11913.8|11898.8|1
1645729360000|2022-02-24 19:02:40|11913.8|11898.8|11914.8|11899.8|11914.8|11899.8|11913.8|11898.8|0
1645729370000|2022-02-24 19:02:50|||||||||1
1645729380000|2022-02-24 19:03:00|11915.3|11900.3|11919.7|11904.7|11919.7|11904.7|11915.3|11900.3|10
1645729390000|2022-02-24 19:03:10|11920.3|11905.3|11921.8|11906.8|11921.8|11906.8|11920.3|11905.3|2
1645729400000|2022-02-24 19:03:20|11921.7|11906.7|11918.3|11903.3|11921.7|11906.7|11918.3|11903.3|1
1645729410000|2022-02-24 19:03:30|11917.2|11902.2|11916.8|11901.8|11917.2|11902.2|11916.8|11901.8|0
1645729420000|2022-02-24 19:03:40|11917.2|11902.2|11915.7|11900.7|11917.2|11902.2|11915.7|11900.7|0
1645729430000|2022-02-24 19:03:50|11916.2|11901.2|11922.7|11907.7|11924.7|11909.7|11916.2|11901.2|4
1645729440000|2022-02-24 19:04:00|11922.2|11907.2|11920.2|11905.2|11922.2|11907.2|11919.7|11904.7|1
1645729450000|2022-02-24 19:04:10|11919.2|11904.2|11919.3|11904.3|11919.7|11904.7|11918.7|11903.7|0
1645729460000|2022-02-24 19:04:20|11918.8|11903.8|11922.2|11907.2|11922.2|11907.2|11917.8|11902.8|2
1645729470000|2022-02-24 19:04:30|11923.2|11908.2|11925.7|11910.7|11925.7|11910.7|11923.2|11908.2|4
1645729490000|2022-02-24 19:04:50|11926.7|11911.7|11926.6|11911.6|11926.7|11911.7|11926.6|11911.6|4
1645729500000|2022-02-24 19:05:00|11926.1|11911.1|11927.1|11912.1|11927.1|11912.1|11925.6|11910.6|5
1645729510000|2022-02-24 19:05:10|11926.6|11911.6|11924.7|11909.7|11926.6|11911.6|11924.7|11909.7|2
1645729520000|2022-02-24 19:05:20|11924.2|11909.2|11924.7|11909.7|11924.7|11909.7|11924.2|11909.2|0
1645729530000|2022-02-24 19:05:30|11924.2|11909.2|11923.7|11908.7|11924.2|11909.2|11923.7|11908.7|0
1645729540000|2022-02-24 19:05:40|11923.2|11908.2|11922.7|11907.7|11923.2|11908.2|11922.7|11907.7|0
1645729550000|2022-02-24 19:05:50|11923.2|11908.2|11923.2|11908.2|11923.2|11908.2|11923.2|11908.2|2
1645729560000|2022-02-24 19:06:00|11923.7|11908.7|11922.7|11907.7|11923.7|11908.7|11922.7|11907.7|4
1645729570000|2022-02-24 19:06:10|11923.2|11908.2|11927.7|11912.7|11927.7|11912.7|11923.2|11908.2|3
1645729580000|2022-02-24 19:06:20|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|4
1645729590000|2022-02-24 19:06:30|11925.2|11910.2|11925.2|11910.2|11925.2|11910.2|11923.2|11908.2|4
1645729600000|2022-02-24 19:06:40|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|0
1645729610000|2022-02-24 19:06:50|11925.2|11910.2|11924.7|11909.7|11925.2|11910.2|11924.7|11909.7|2
1645729620000|2022-02-24 19:07:00|11925.2|11910.2|11924.7|11909.7|11925.2|11910.2|11924.7|11909.7|15
1645729630000|2022-02-24 19:07:10|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|11925.2|11910.2|2
1645729640000|2022-02-24 19:07:20|11925.2|11910.2|11925.2|11910.2|11925.7|11910.7|11924.7|11909.7|0
1645729650000|2022-02-24 19:07:30|11924.7|11909.7|11926.7|11911.7|11926.7|11911.7|11924.7|11909.7|1
1645729660000|2022-02-24 19:07:40|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|2
1645729670000|2022-02-24 19:07:50|11925.2|11910.2|11925.2|11910.2|11925.2|11910.2|11925.2|11910.2|6
1645729680000|2022-02-24 19:08:00|11925.7|11910.7|11923.7|11908.7|11926.1|11911.1|11923.7|11908.7|3
1645729690000|2022-02-24 19:08:10|11924.2|11909.2|11923.6|11908.6|11924.2|11909.2|11923.6|11908.6|0
1645729700000|2022-02-24 19:08:20|11923.2|11908.2|11921.7|11906.7|11923.2|11908.2|11921.7|11906.7|2
1645729710000|2022-02-24 19:08:30|11922.2|11907.2|11918.2|11903.2|11922.2|11907.2|11918.2|11903.2|6
1645729720000|2022-02-24 19:08:40|11917.7|11902.7|11916.2|11901.2|11920|11905|11915.7|11900.7|25
1645729730000|2022-02-24 19:08:50|11916.7|11901.7|11916.6|11901.6|11917.1|11902.1|11916.2|11901.2|14
1645729740000|2022-02-24 19:09:00|11917.6|11902.6|11917.6|11902.6|11918.6|11903.6|11917.1|11902.1|8
1645729750000|2022-02-24 19:09:10|11917.1|11902.1|11924.6|11909.6|11924.6|11909.6|11917.1|11902.1|19
1645729760000|2022-02-24 19:09:20|11924.1|11909.1|11924.1|11909.1|11924.1|11909.1|11924.1|11909.1|10
1645729770000|2022-02-24 19:09:30|11924.6|11909.6|11925.1|11910.1|11925.1|11910.1|11924.6|11909.6|5
1645729790000|2022-02-24 19:09:50|11925.6|11910.6|11925.6|11910.6|11925.6|11910.6|11925.6|11910.6|1
1645729800000|2022-02-24 19:10:00|11923.7|11908.7|11924.1|11909.1|11924.1|11909.1|11922.1|11907.1|7
1645729810000|2022-02-24 19:10:10|11925.1|11910.1|11927.6|11912.6|11928.1|11913.1|11923.1|11908.1|5
1645729820000|2022-02-24 19:10:20|11927.1|11912.1|11922.6|11907.6|11927.1|11912.1|11921.1|11906.1|2
1645729830000|2022-02-24 19:10:30|11923.1|11908.1|11922.6|11907.6|11928.1|11913.1|11922.6|11907.6|7
1645729860000|2022-02-24 19:11:00|11924.5|11909.5|11927.1|11912.1|11927.1|11912.1|11924.5|11909.5|10
1645729870000|2022-02-24 19:11:10|11929.1|11914.1|11920.6|11905.6|11929.1|11914.1|11920.6|11905.6|29
1645729880000|2022-02-24 19:11:20|11921.6|11906.6|11921.6|11906.6|11921.6|11906.6|11921.6|11906.6|2
1645729890000|2022-02-24 19:11:30|||||||||5
1645729900000|2022-02-24 19:11:40|||||||||2
1645729920000|2022-02-24 19:12:00|11921.1|11906.1|11921.1|11906.1|11921.1|11906.1|11921.1|11906.1|1
1645729930000|2022-02-24 19:12:10|11922.1|11907.1|11921.1|11906.1|11923.1|11908.1|11920.1|11905.1|5
1645729950000|2022-02-24 19:12:30|11922.1|11907.1|11922|11907|11923|11908|11922|11907|7
1645729960000|2022-02-24 19:12:40|11921|11906|11921|11906|11921|11906|11921|11906|13
1645729970000|2022-02-24 19:12:50|||||||||1
1645729980000|2022-02-24 19:13:00|11922|11907|11922|11907|11922|11907|11921|11906|6
1645729990000|2022-02-24 19:13:10|11922.5|11907.5|11924.5|11909.5|11924.5|11909.5|11922.5|11907.5|9
1645730000000|2022-02-24 19:13:20|11924.6|11909.6|11928.1|11913.1|11932|11917|11924.6|11909.6|57
1645730010000|2022-02-24 19:13:30|11928.6|11913.6|11924.6|11909.6|11928.6|11913.6|11924.6|11909.6|25
1645730020000|2022-02-24 19:13:40|11924.1|11909.1|11923.1|11908.1|11927.6|11912.6|11923.1|11908.1|35
1645730030000|2022-02-24 19:13:50|11923.6|11908.6|11922.5|11907.5|11924.5|11909.5|11919.6|11904.6|22
1645730040000|2022-02-24 19:14:00|11923|11908|11917.9|11902.9|11923|11908|11915|11900|93
1645730050000|2022-02-24 19:14:10|11915.5|11900.5|11915.9|11900.9|11917.9|11902.9|11914|11899|71
1645730060000|2022-02-24 19:14:20|11915.4|11900.4|11914.4|11899.4|11916.9|11901.9|11911.9|11896.9|77
1645730070000|2022-02-24 19:14:30|11913.9|11898.9|11909.3|11894.3|11913.9|11898.9|11909.3|11894.3|48
1645730080000|2022-02-24 19:14:40|11908.8|11893.8|11911.3|11896.3|11913.8|11898.8|11908.8|11893.8|84
1645730090000|2022-02-24 19:14:50|11910.8|11895.8|11909.9|11894.9|11912.8|11897.8|11909.3|11894.3|114
1645730100000|2022-02-24 19:15:00|11910.3|11895.3|11911.3|11896.3|11912.3|11897.3|11909.8|11894.8|46
1645730110000|2022-02-24 19:15:10|11922|11907|11925.2|11910.2|11925.8|11910.8|11922|11907|89
1645730120000|2022-02-24 19:15:20|11922.3|11907.3|11920.8|11905.8|11922.3|11907.3|11920.8|11905.8|12
1645730130000|2022-02-24 19:15:30|11921.8|11906.8|11920.8|11905.8|11921.8|11906.8|11920.7|11905.7|10
1645730140000|2022-02-24 19:15:40|11920.3|11905.3|11920.3|11905.3|11920.8|11905.8|11920.3|11905.3|28
1645730150000|2022-02-24 19:15:50|||||||||2
1645730160000|2022-02-24 19:16:00|11921.3|11906.3|11924.8|11909.8|11924.8|11909.8|11920.8|11905.8|15
1645730170000|2022-02-24 19:16:10|11923.8|11908.8|11924.3|11909.3|11925.3|11910.3|11923.8|11908.8|12
1645730190000|2022-02-24 19:16:30|11923.8|11908.8|11923.8|11908.8|11923.8|11908.8|11922.3|11907.3|6
1645730200000|2022-02-24 19:16:40|11925.7|11910.7|11923.3|11908.3|11927.2|11912.2|11923.3|11908.3|13
1645730210000|2022-02-24 19:16:50|11925.2|11910.2|11927.7|11912.7|11928.7|11913.7|11925.2|11910.2|18
1645730220000|2022-02-24 19:17:00|11927.3|11912.3|11924.8|11909.8|11927.7|11912.7|11924.2|11909.2|23
1645730230000|2022-02-24 19:17:10|11924.7|11909.7|11922.8|11907.8|11924.7|11909.7|11922.8|11907.8|0
1645730240000|2022-02-24 19:17:20|11922.7|11907.7|11927.3|11912.3|11929.2|11914.2|11922.7|11907.7|17
1645730250000|2022-02-24 19:17:30|11929.8|11914.8|11932.7|11917.7|11932.7|11917.7|11929.7|11914.7|26
1645730260000|2022-02-24 19:17:40|11931.3|11916.3|11931.3|11916.3|11931.3|11916.3|11930.8|11915.8|9
1645730270000|2022-02-24 19:17:50|11930.8|11915.8|11928.8|11913.8|11931.3|11916.3|11928.8|11913.8|3
1645730280000|2022-02-24 19:18:00|||||||||3
1645730290000|2022-02-24 19:18:10|11929.2|11914.2|11929.2|11914.2|11929.3|11914.3|11928.2|11913.2|9
1645730300000|2022-02-24 19:18:20|11929.3|11914.3|11929.3|11914.3|11931.8|11916.8|11929.3|11914.3|7
1645730310000|2022-02-24 19:18:30|11928.2|11913.2|11928.3|11913.3|11929.3|11914.3|11928.2|11913.2|7
1645730320000|2022-02-24 19:18:40|11930.8|11915.8|11930.7|11915.7|11932.2|11917.2|11928.7|11913.7|4
1645730330000|2022-02-24 19:18:50|11930.2|11915.2|11931.2|11916.2|11932.8|11917.8|11930.2|11915.2|3
1645730340000|2022-02-24 19:19:00|11929.2|11914.2|11928.7|11913.7|11929.2|11914.2|11926.7|11911.7|4
1645730350000|2022-02-24 19:19:10|11928.3|11913.3|11928.2|11913.2|11928.3|11913.3|11927.7|11912.7|0
1645730360000|2022-02-24 19:19:20|11927.7|11912.7|11926.2|11911.2|11927.7|11912.7|11925.7|11910.7|6
1645730370000|2022-02-24 19:19:30|11925.7|11910.7|11925.7|11910.7|11926.2|11911.2|11925.7|11910.7|8
1645730380000|2022-02-24 19:19:40|11926.1|11911.1|11927.1|11912.1|11927.1|11912.1|11925.7|11910.7|44
1645730390000|2022-02-24 19:19:50|11932.6|11907.6|11937.1|11912.1|11937.1|11915.6|11928.1|11907.6|29
1645754400000|2022-02-25 02:00:00|11945.6|11930.6|11959.1|11944.1|11959.1|11944.1|11945.6|11930.6|11
1645754410000|2022-02-25 02:00:10|11955.7|11940.7|11958.1|11943.1|11959.1|11944.1|11953.6|11938.6|9
1645754420000|2022-02-25 02:00:20|11959.1|11944.1|11962.1|11947.1|11962.1|11947.1|11959.1|11944.1|5
1645754430000|2022-02-25 02:00:30|11963.1|11948.1|11963.1|11948.1|11963.1|11948.1|11963.1|11948.1|0
1645754440000|2022-02-25 02:00:40|11965.1|11950.1|11966.1|11951.1|11966.1|11951.1|11965.1|11950.1|4
1645754450000|2022-02-25 02:00:50|11967.1|11952.1|11970.6|11955.6|11970.6|11955.6|11967.1|11952.1|5
1645754460000|2022-02-25 02:01:00|11972.1|11957.1|11970.1|11955.1|11976.1|11961.1|11965.6|11950.6|12
1645754470000|2022-02-25 02:01:10|11969.6|11954.6|11973.6|11958.6|11973.6|11958.6|11968.1|11953.1|1
1645754480000|2022-02-25 02:01:20|11973.7|11958.7|11978.1|11963.1|11978.1|11963.1|11973.7|11958.7|4
1645754490000|2022-02-25 02:01:30|11977.6|11962.6|11980.5|11965.5|11980.5|11965.5|11977.6|11962.6|1
1645754500000|2022-02-25 02:01:40|11980.6|11965.6|11984.6|11969.6|11984.6|11969.6|11980.6|11965.6|1
1645754510000|2022-02-25 02:01:50|11985.6|11970.6|11989.5|11974.5|11989.5|11974.5|11985.1|11970.1|10
1645754520000|2022-02-25 02:02:00|11989.6|11974.6|11991.1|11976.1|11991.6|11976.6|11989.6|11974.6|6
1645754530000|2022-02-25 02:02:10|11991|11976|11980.1|11965.1|11991|11976|11980.1|11965.1|8
1645754540000|2022-02-25 02:02:20|11980.3|11965.3|11982.1|11967.1|11988|11973|11980.3|11965.3|6
1645754550000|2022-02-25 02:02:30|11981.1|11966.1|11983.2|11968.2|11987.6|11972.6|11981.1|11966.1|1
1645754560000|2022-02-25 02:02:40|11982.1|11967.1|11989|11974|11989.1|11974.1|11982.1|11967.1|0
1645754570000|2022-02-25 02:02:50|11988.1|11973.1|11991|11976|11991|11976|11987.1|11972.1|2
1645754580000|2022-02-25 02:03:00|11991.1|11976.1|11992.1|11977.1|11992.1|11977.1|11991.1|11976.1|4
1645754600000|2022-02-25 02:03:20|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|0
1645754610000|2022-02-25 02:03:30|11989.1|11974.1|11986.6|11971.6|11989.1|11974.1|11986.6|11971.6|0
1645754620000|2022-02-25 02:03:40|11986.5|11971.5|11979.6|11964.6|11986.5|11971.5|11974.6|11959.6|6
1645754630000|2022-02-25 02:03:50|11981.1|11966.1|11979.6|11964.6|11981.1|11966.1|11979.6|11964.6|0
1645754640000|2022-02-25 02:04:00|11978.6|11963.6|11978.6|11963.6|11978.6|11963.6|11978.6|11963.6|0
1645754660000|2022-02-25 02:04:20|11980.5|11965.5|11980.6|11965.6|11980.6|11965.6|11980.5|11965.5|0
1645754670000|2022-02-25 02:04:30|11981.6|11966.6|11981.6|11966.6|11981.6|11966.6|11981.6|11966.6|0
1645754680000|2022-02-25 02:04:40|11981.1|11966.1|11981.1|11966.1|11981.1|11966.1|11981.1|11966.1|0
1645754690000|2022-02-25 02:04:50|||||||||1
1645754700000|2022-02-25 02:05:00|11983|11968|11987.1|11972.1|11987.1|11972.1|11983|11968|5
1645754710000|2022-02-25 02:05:10|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|11987.5|11972.5|0
1645754720000|2022-02-25 02:05:20|11991|11976|11989.6|11974.6|11991|11976|11986.6|11971.6|6
1645754740000|2022-02-25 02:05:40|11998.2|11983.2|12001|11986|12002.5|11987.5|11998.2|11983.2|23
1645754750000|2022-02-25 02:05:50|12000.5|11985.5|12001.5|11986.5|12001.5|11986.5|12000.5|11985.5|0
1645754760000|2022-02-25 02:06:00|12002|11987|12000.5|11985.5|12002|11987|12000.5|11985.5|7
1645754770000|2022-02-25 02:06:10|11999.1|11984.1|12001|11986|12002.5|11987.5|11999|11984|2
1645754780000|2022-02-25 02:06:20|12000.5|11985.5|12008|11993|12008|11993|12000.5|11985.5|8
1645754790000|2022-02-25 02:06:30|12010|11995|12010.1|11995.1|12012.5|11997.5|12010|11995|2
1645754800000|2022-02-25 02:06:40|12010|11995|12009|11994|12010|11995|12009|11994|0
1645754810000|2022-02-25 02:06:50|12007|11992|12003.5|11988.5|12007|11992|12002.5|11987.5|5
1645754820000|2022-02-25 02:07:00|12002.5|11987.5|12011|11996|12014|11999|12002.5|11987.5|10
1645754830000|2022-02-25 02:07:10|12012|11997|12014.5|11999.5|12015|12000|12011|11996|4
1645754840000|2022-02-25 02:07:20|12013.5|11998.5|12015|12000|12016|12001|12011.9|11996.9|4
1645754850000|2022-02-25 02:07:30|12016.5|12001.5|12013.9|11998.9|12016.5|12001.5|12013.9|11998.9|4
1645754860000|2022-02-25 02:07:40|12013.5|11998.5|12016|12001|12016|12001|12013.5|11998.5|1
1645754870000|2022-02-25 02:07:50|12013.5|11998.5|12014|11999|12016.5|12001.5|12012.5|11997.5|4
1645754880000|2022-02-25 02:08:00|12015|12000|12021.9|12006.9|12021.9|12006.9|12015|12000|5
1645754900000|2022-02-25 02:08:20|12020.9|12005.9|12020.5|12005.5|12020.9|12005.9|12020.5|12005.5|1
1645754910000|2022-02-25 02:08:30|12019.5|12004.5|12021.9|12006.9|12021.9|12006.9|12018.5|12003.5|1
1645754930000|2022-02-25 02:08:50|12021.5|12006.5|12021.4|12006.4|12021.5|12006.5|12021.4|12006.4|0
1645754940000|2022-02-25 02:09:00|12021.5|12006.5|12024|12009|12024.5|12009.5|12021.5|12006.5|3
1645754950000|2022-02-25 02:09:10|12022.5|12007.5|12024.5|12009.5|12024.5|12009.5|12022.4|12007.4|6
1645754960000|2022-02-25 02:09:20|12025.5|12010.5|12026.5|12011.5|12026.5|12011.5|12024.5|12009.5|1
1645754970000|2022-02-25 02:09:30|12026.4|12011.4|12024.5|12009.5|12026.4|12011.4|12024|12009|1
1645754980000|2022-02-25 02:09:40|12025|12010|12027|12012|12027|12012|12025|12010|3
1645754990000|2022-02-25 02:09:50|12027.5|12012.5|12027|12012|12027.5|12012.5|12027|12012|6
1645755000000|2022-02-25 02:10:00|12027.5|12012.5|12032.5|12017.5|12032.5|12017.5|12027.5|12012.5|7
1645755010000|2022-02-25 02:10:10|12032|12017|12032|12017|12032|12017|12032|12017|1
1645755020000|2022-02-25 02:10:20|12028|12013|12028|12013|12028|12013|12028|12013|10
1645755050000|2022-02-25 02:10:50|12027.9|12012.9|12020.5|12005.5|12027.9|12012.9|12020.5|12005.5|3
1645755060000|2022-02-25 02:11:00|12020.4|12005.4|12018|12003|12020.4|12005.4|12015.5|12000.5|5
1645755070000|2022-02-25 02:11:10|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|0
1645755110000|2022-02-25 02:11:50|12017.3|12002.3|12007|11992|12017.3|12002.3|12007|11992|4
1645755120000|2022-02-25 02:12:00|12007.2|11992.2|12016|11991|12016|11992.2|12007.2|11991|3
1645755130000|2022-02-25 02:12:10|12015.5|11990.5|12015.5|11990.5|12015.5|11990.5|12015.5|11990.5|1
1645755140000|2022-02-25 02:12:20|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|12009.5|11994.5|0
1645755150000|2022-02-25 02:12:30|12009.1|11994.1|12012.5|11997.5|12012.5|11997.5|12009|11994|0
1645755160000|2022-02-25 02:12:40|12011.5|11996.5|12014.5|11999.5|12014.5|11999.5|12011.5|11996.5|1
1645755170000|2022-02-25 02:12:50|12016.4|12001.4|12010.5|11995.5|12017.5|12002.5|12010.5|11995.5|1
1645755180000|2022-02-25 02:13:00|12010|11995|12012.5|11997.5|12012.5|11997.5|12009.5|11994.5|0
1645755190000|2022-02-25 02:13:10|12011.5|11996.5|12012|11997|12012.5|11997.5|12011.5|11996.5|0
1645755200000|2022-02-25 02:13:20|12010|11995|12011.4|11996.4|12011.4|11996.4|12007.5|11992.5|1
1645755210000|2022-02-25 02:13:30|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|0
1645755230000|2022-02-25 02:13:50|12011|11996|12009|11994|12011|11996|12009|11994|1
1645755240000|2022-02-25 02:14:00|12011|11996|12011|11996|12011|11996|12011|11996|0
1645755260000|2022-02-25 02:14:20|12010.5|11995.5|12012.5|11997.5|12013.5|11998.5|12010.5|11995.5|1
1645755270000|2022-02-25 02:14:30|12011|11996|12012.5|11997.5|12014|11999|12009.5|11994.5|5
1645755280000|2022-02-25 02:14:40|12012|11997|12012|11997|12012|11997|12012|11997|0
1645755290000|2022-02-25 02:14:50|12014.4|11999.4|12019.9|12004.9|12019.9|12004.9|12012|11997|2
1645755300000|2022-02-25 02:15:00|12016.9|12001.9|12013.5|11998.5|12018|12003|12013|11998|5
1645755310000|2022-02-25 02:15:10|12014.5|11999.5|12014.5|11999.5|12018|12003|12014.5|11999.5|1
1645755320000|2022-02-25 02:15:20|12012.6|11997.6|12014|11999|12017.3|12002.3|12012.5|11997.5|1
1645755330000|2022-02-25 02:15:30|12014.5|11999.5|12020.4|12005.4|12020.4|12005.4|12014.5|11999.5|2
1645755340000|2022-02-25 02:15:40|12020.9|12005.9|12020.9|12005.9|12021.4|12006.4|12019|12004|4
1645755350000|2022-02-25 02:15:50|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|12020.4|12005.4|0
1645755360000|2022-02-25 02:16:00|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|1
1645755370000|2022-02-25 02:16:10|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|0
1645755380000|2022-02-25 02:16:20|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|12018.5|12003.5|0
1645755410000|2022-02-25 02:16:50|12015|12000|12015|12000|12015|12000|12015|12000|1
1645755420000|2022-02-25 02:17:00|12014.5|11999.5|12016.5|12001.5|12016.5|12001.5|12011.6|11996.6|1
1645755450000|2022-02-25 02:17:30|12022|12007|12022|12007|12022|12007|12022|12007|1
1645755460000|2022-02-25 02:17:40|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|0
1645755480000|2022-02-25 02:18:00|12022|12007|12022|12007|12022|12007|12022|12007|1
1645755490000|2022-02-25 02:18:10|12021|12006|12021|12006|12021|12006|12021|12006|1
1645755510000|2022-02-25 02:18:30|12020.5|12005.5|12019.5|12004.5|12020.5|12005.5|12019.5|12004.5|1
1645755560000|2022-02-25 02:19:20|12017|12002|12019|12004|12019|12004|12017|12002|1
1645755590000|2022-02-25 02:19:50|12021.4|12006.4|12021.5|12006.5|12021.5|12006.5|12021.4|12006.4|0
1645755600000|2022-02-25 02:20:00|12020|12005|12020|12005|12020|12005|12020|12005|0
1645755610000|2022-02-25 02:20:10|12022|12007|12022|12007|12022|12007|12022|12007|1
1645755620000|2022-02-25 02:20:20|12027.9|12012.9|12027.9|12012.9|12027.9|12012.9|12027.9|12012.9|1
1645755630000|2022-02-25 02:20:30|12028|12013|12028.4|12013.4|12028.4|12013.4|12028|12013|1
1645755660000|2022-02-25 02:21:00|12028.9|12013.9|12028.9|12013.9|12028.9|12013.9|12028.9|12013.9|1
1645755670000|2022-02-25 02:21:10|12029.9|12014.9|12029.9|12014.9|12029.9|12014.9|12029.9|12014.9|0
1645755680000|2022-02-25 02:21:20|12026.9|12011.9|12028.4|12013.4|12028.4|12013.4|12026.9|12011.9|3
1645755690000|2022-02-25 02:21:30|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|0
1645755710000|2022-02-25 02:21:50|12028.5|12013.5|12028.4|12013.4|12028.5|12013.5|12028.4|12013.4|0
1645755830000|2022-02-25 02:23:50|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|1
1645755890000|2022-02-25 02:24:50|12018|12003|12018|12003|12018|12003|12018|12003|1
1645755900000|2022-02-25 02:25:00|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|12017.5|12002.5|0
1645755940000|2022-02-25 02:25:40|12027.5|12012.5|12028.4|12013.4|12028.4|12013.4|12027.5|12012.5|7
1645755950000|2022-02-25 02:25:50|||||||||1
1645755960000|2022-02-25 02:26:00|12028.9|12013.9|12029.9|12014.9|12029.9|12014.9|12028.9|12013.9|1
1645755980000|2022-02-25 02:26:20|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|0
1645756010000|2022-02-25 02:26:50|12029|12014|12029|12014|12029|12014|12029|12014|1
1645756020000|2022-02-25 02:27:00|12029.9|12014.9|12029.9|12014.9|12029.9|12014.9|12029.9|12014.9|0
1645756030000|2022-02-25 02:27:10|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|0
1645756060000|2022-02-25 02:27:40|12034.2|12019.2|12034.2|12019.2|12034.2|12019.2|12034.2|12019.2|9
1645756070000|2022-02-25 02:27:50|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|12034.6|12019.6|1
1645756080000|2022-02-25 02:28:00|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|0
1645756100000|2022-02-25 02:28:20|12032.6|12017.6|12033|12018|12034|12019|12032.6|12017.6|2
1645756120000|2022-02-25 02:28:40|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|0
1645756430000|2022-02-25 02:33:50|12031|12016|12031|12016|12031|12016|12031|12016|0
1645756440000|2022-02-25 02:34:00|12030.5|12015.5|12030.5|12015.5|12030.5|12015.5|12030.5|12015.5|0
1645756450000|2022-02-25 02:34:10|12029|12014|12029|12014|12029|12014|12029|12014|0
1645756490000|2022-02-25 02:34:50|12028.1|12013.1|12028|12013|12028.1|12013.1|12027.6|12012.6|0
1645756560000|2022-02-25 02:36:00|12029|12014|12029|12014|12029|12014|12029|12014|0
1645756740000|2022-02-25 02:39:00|12025.1|12010.1|12032.6|12017.6|12032.6|12017.6|12025.1|12010.1|16
1645756750000|2022-02-25 02:39:10|12032.1|12017.1|12032.5|12017.5|12032.5|12017.5|12032.1|12017.1|0
1645756760000|2022-02-25 02:39:20|12032.4|12017.4|12025.7|12010.7|12032.4|12017.4|12025.7|12010.7|1
1645756810000|2022-02-25 02:40:10|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|12025.6|12010.6|0
1645757040000|2022-02-25 02:44:00|12024.2|12009.2|12024.2|12009.2|12024.2|12009.2|12024.2|12009.2|0
1645757050000|2022-02-25 02:44:10|12024.1|12009.1|12024.1|12009.1|12024.1|12009.1|12024.1|12009.1|0
1645757060000|2022-02-25 02:44:20|12023.6|12008.6|12023.6|12008.6|12023.6|12008.6|12023.6|12008.6|0
1645757070000|2022-02-25 02:44:30|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|12022.2|12007.2|0
1645757080000|2022-02-25 02:44:40|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|0
1645757090000|2022-02-25 02:44:50|12020.1|12005.1|12020.1|12005.1|12020.1|12005.1|12020.1|12005.1|1
1645757100000|2022-02-25 02:45:00|12018.7|12003.7|12018.6|12003.6|12018.7|12003.7|12017.6|12002.6|1
1645757120000|2022-02-25 02:45:20|12022|12007|12022|12007|12022|12007|12022|12007|0
1645757130000|2022-02-25 02:45:30|12021.6|12006.6|12022|12007|12022|12007|12021.5|12006.5|0
1645757140000|2022-02-25 02:45:40|12021.1|12006.1|12021.1|12006.1|12021.1|12006.1|12021.1|12006.1|0
1645757240000|2022-02-25 02:47:20|12021|12006|12021|12006|12021|12006|12021|12006|1
1645757360000|2022-02-25 02:49:20|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|1
1645757380000|2022-02-25 02:49:40|12017.6|12002.6|12019|12004|12019|12004|12016.6|12001.6|1
1645757400000|2022-02-25 02:50:00|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|0
1645757420000|2022-02-25 02:50:20|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|12015.7|12000.7|1
1645757430000|2022-02-25 02:50:30|12016.1|12001.1|12016.2|12001.2|12016.2|12001.2|12016.1|12001.1|1
1645757520000|2022-02-25 02:52:00|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|1
1645757610000|2022-02-25 02:53:30|12015.2|12000.2|12015.2|12000.2|12015.2|12000.2|12015.2|12000.2|0
1645757670000|2022-02-25 02:54:30|12014.2|11999.2|12017.6|12002.6|12017.6|12002.6|12014.2|11999.2|2
1645757700000|2022-02-25 02:55:00|12016.6|12001.6|12017.1|12002.1|12017.1|12002.1|12016.6|12001.6|0
1645757730000|2022-02-25 02:55:30|12019.6|12004.6|12019.6|12004.6|12019.6|12004.6|12019.6|12004.6|0
1645757770000|2022-02-25 02:56:10|12023|12008|12023.1|12008.1|12023.1|12008.1|12023|12008|1
1645757780000|2022-02-25 02:56:20|12020.5|12005.5|12022.9|12007.9|12022.9|12007.9|12020.5|12005.5|0
1645757790000|2022-02-25 02:56:30|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|12023.1|12008.1|0
1645757800000|2022-02-25 02:56:40|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|0
1645757810000|2022-02-25 02:56:50|12019.1|12004.1|12023.1|12008.1|12023.1|12008.1|12018.6|12003.6|1
1645757850000|2022-02-25 02:57:30|12022.1|12007.1|12022|12007|12022.1|12007.1|12022|12007|0
1645757880000|2022-02-25 02:58:00|12022.1|12007.1|12023|12008|12023|12008|12022.1|12007.1|1
1645757890000|2022-02-25 02:58:10|12022|12007|12022|12007|12022|12007|12022|12007|1
1645757950000|2022-02-25 02:59:10|||||||||1
1645757960000|2022-02-25 02:59:20|||||||||2
1645758040000|2022-02-25 03:00:40|12021.9|12006.9|12019.1|12004.1|12021.9|12006.9|12019.1|12004.1|4
1645758060000|2022-02-25 03:01:00|12018.6|12003.6|12017.1|12002.1|12018.6|12003.6|12017.1|12002.1|1
1645758080000|2022-02-25 03:01:20|12015.6|12000.6|12016.1|12001.1|12016.1|12001.1|12015.6|12000.6|0
1645758090000|2022-02-25 03:01:30|12015.6|12000.6|12017.1|12002.1|12017.1|12002.1|12014.1|11999.1|1
1645758100000|2022-02-25 03:01:40|12019.5|12004.5|12018.1|12003.1|12019.6|12004.6|12018.1|12003.1|0
1645758120000|2022-02-25 03:02:00|12020.1|12005.1|12023|12008|12023|12008|12020.1|12005.1|0
1645758130000|2022-02-25 03:02:10|12023.1|12008.1|12027.9|12012.9|12027.9|12012.9|12023.1|12008.1|3
1645758140000|2022-02-25 03:02:20|12024.9|12009.9|12021|12006|12024.9|12009.9|12021|12006|2
1645758170000|2022-02-25 03:02:50|12020.1|12005.1|12022|12007|12022|12007|12020.1|12005.1|0
1645758190000|2022-02-25 03:03:10|12020.1|12005.1|12019.6|12004.6|12020.1|12005.1|12019.6|12004.6|0
1645758210000|2022-02-25 03:03:30|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|0
1645758230000|2022-02-25 03:03:50|12021|12006|12021|12006|12021|12006|12021|12006|1
1645758270000|2022-02-25 03:04:30|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|0
1645758280000|2022-02-25 03:04:40|12021.5|12006.5|12020.1|12005.1|12021.5|12006.5|12020.1|12005.1|0
1645758300000|2022-02-25 03:05:00|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|0
1645758310000|2022-02-25 03:05:10|12021|12006|12021|12006|12021|12006|12021|12006|0
1645758330000|2022-02-25 03:05:30|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|0
1645758370000|2022-02-25 03:06:10|||||||||1
1645758390000|2022-02-25 03:06:30|12020.1|12005.1|12021.5|12006.5|12021.5|12006.5|12020.1|12005.1|0
1645758400000|2022-02-25 03:06:40|12020|12005|12020|12005|12020|12005|12020|12005|0
1645758420000|2022-02-25 03:07:00|12022|12007|12020|12005|12022|12007|12020|12005|1
1645758450000|2022-02-25 03:07:30|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|0
1645758480000|2022-02-25 03:08:00|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|2
1645758520000|2022-02-25 03:08:40|12015.6|12000.6|12018.1|12003.1|12018.1|12003.1|12015.1|12000.1|1
1645758530000|2022-02-25 03:08:50|12019|12004|12019|12004|12019|12004|12019|12004|0
1645758550000|2022-02-25 03:09:10|12020|12005|12020|12005|12020|12005|12020|12005|0
1645758640000|2022-02-25 03:10:40|12022|12007|12018.6|12003.6|12022|12007|12018.6|12003.6|1
1645758720000|2022-02-25 03:12:00|12020|12005|12020.1|12005.1|12020.1|12005.1|12020|12005|0
1645758730000|2022-02-25 03:12:10|12022|12007|12022|12007|12022|12007|12022|12007|3
1645758790000|2022-02-25 03:13:10|12021.9|12006.9|12020.5|12005.5|12021.9|12006.9|12020.5|12005.5|1
1645758850000|2022-02-25 03:14:10|12018.6|12003.6|12018.6|12003.6|12018.6|12003.6|12017.6|12002.6|5
1645758860000|2022-02-25 03:14:20|12018.1|12003.1|12018.1|12003.1|12018.1|12003.1|12018.1|12003.1|0
1645758870000|2022-02-25 03:14:30|12018.6|12003.6|12018.6|12003.6|12018.6|12003.6|12018.6|12003.6|0
1645758880000|2022-02-25 03:14:40|12021|12006|12021|12006|12022|12007|12021|12006|0
1645758890000|2022-02-25 03:14:50|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|12017.6|12002.6|1
1645758900000|2022-02-25 03:15:00|12018.6|12003.6|12018.6|12003.6|12018.6|12003.6|12018.6|12003.6|0
1645758920000|2022-02-25 03:15:20|12019.1|12004.1|12020|12005|12020|12005|12019.1|12004.1|0
1645758930000|2022-02-25 03:15:30|12019.1|12004.1|12019.1|12004.1|12019.1|12004.1|12019.1|12004.1|0
1645758950000|2022-02-25 03:15:50|12020|12005|12019.1|12004.1|12020|12005|12019.1|12004.1|0
1645758980000|2022-02-25 03:16:20|12017.1|12002.1|12017.1|12002.1|12017.1|12002.1|12017.1|12002.1|1
1645759000000|2022-02-25 03:16:40|12017.2|12002.2|12022|12007|12022|12007|12017.2|12002.2|1
1645759030000|2022-02-25 03:17:10|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|12021.5|12006.5|0
1645759060000|2022-02-25 03:17:40|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|12019.5|12004.5|0
1645759100000|2022-02-25 03:18:20|12019.6|12004.6|12022.9|12007.9|12022.9|12007.9|12019.6|12004.6|1
1645759310000|2022-02-25 03:21:50|12022.4|12007.4|12022.9|12007.9|12022.9|12007.9|12022.4|12007.4|0
1645759360000|2022-02-25 03:22:40|12022.4|12007.4|12022.4|12007.4|12022.4|12007.4|12022.4|12007.4|0
1645759370000|2022-02-25 03:22:50|12022.5|12007.5|12024.4|12009.4|12024.4|12009.4|12022.5|12007.5|1
1645759380000|2022-02-25 03:23:00|12024.9|12009.9|12024.9|12009.9|12024.9|12009.9|12024.9|12009.9|0
1645759430000|2022-02-25 03:23:50|||||||||2
1645759450000|2022-02-25 03:24:10|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|12020.5|12005.5|1
1645759460000|2022-02-25 03:24:20|12020|12005|12020|12005|12020|12005|12020|12005|0
1645759490000|2022-02-25 03:24:50|12021.4|12006.4|12021.5|12006.5|12021.5|12006.5|12021.4|12006.4|0
1645759530000|2022-02-25 03:25:30|12021.4|12006.4|12011.1|11986.1|12021.4|12006.4|12003.1|11986.1|10
1645759540000|2022-02-25 03:25:40|12011|11986|12011|11986|12011|11986|12011|11986|0
1645759590000|2022-02-25 03:26:30|12011.1|11986.1|12012|11987|12012|11987|12011.1|11986.1|1
1645759630000|2022-02-25 03:27:10|12011.9|11986.9|12002|11987|12011.9|11989.5|12001|11986|7
1645759640000|2022-02-25 03:27:20|12002.2|11987.2|12004|11989|12012.5|11989|12002.2|11987.2|3
1645759660000|2022-02-25 03:27:40|12003.9|11988.9|11999.6|11984.6|12003.9|11988.9|11999.6|11984.6|1
1645759670000|2022-02-25 03:27:50|12005|11990|12001|11986|12005|11990|12001|11986|2
1645759700000|2022-02-25 03:28:20|12002|11987|12002|11987|12002|11987|12002|11987|0
1645759710000|2022-02-25 03:28:30|11998.6|11983.6|11998.6|11983.6|11998.6|11983.6|11998.6|11983.6|1
1645759740000|2022-02-25 03:29:00|11998.5|11983.5|11998.5|11983.5|11998.5|11983.5|11998.5|11983.5|0
1645759800000|2022-02-25 03:30:00|11998.1|11983.1|11993.5|11978.5|11998.1|11983.1|11991.6|11976.6|5
1645759890000|2022-02-25 03:31:30|12004.5|11979.5|12004.5|11979.5|12004.5|11979.5|12004.5|11979.5|0
1645760110000|2022-02-25 03:35:10|11996|11981|11999.5|11984.5|11999.5|11984.5|11996|11981|0
1645760130000|2022-02-25 03:35:30|11996|11981|11994|11979|11996|11981|11994|11979|0
1645760180000|2022-02-25 03:36:20|11997|11972|11994.5|11969.5|11997|11972|11994.5|11969.5|0
1645760230000|2022-02-25 03:37:10|||||||||2
1645760280000|2022-02-25 03:38:00|11991.5|11966.5|11991.5|11966.5|11991.5|11966.5|11991.5|11966.5|0
1645760370000|2022-02-25 03:39:30|11991|11966|11991.5|11966.5|11991.5|11966.5|11991|11966|0
1645760800000|2022-02-25 03:46:40|11991.4|11966.4|11991.4|11966.4|11991.4|11966.4|11991.4|11966.4|0
1645761000000|2022-02-25 03:50:00|11990.9|11965.9|11984.9|11969.9|11990.9|11969.9|11984.9|11965.9|0
1645761150000|2022-02-25 03:52:30|11984.4|11969.4|11982.4|11967.4|11984.4|11969.4|11982.4|11967.4|1
1645761160000|2022-02-25 03:52:40|11981.9|11966.9|11981.4|11966.4|11981.9|11966.9|11981.4|11966.4|0
1645761180000|2022-02-25 03:53:00|11981|11966|11981|11966|11981|11966|11981|11966|0
1645761190000|2022-02-25 03:53:10|11980.9|11965.9|11979.9|11964.9|11980.9|11965.9|11979.9|11964.9|0
1645761210000|2022-02-25 03:53:30|11990.9|11965.9|11990.9|11965.9|11990.9|11965.9|11990.9|11965.9|5
1645761240000|2022-02-25 03:54:00|11992.4|11967.4|11992.4|11967.4|11992.4|11967.4|11992.4|11967.4|0
1645761300000|2022-02-25 03:55:00|11992.7|11967.7|11995.9|11980.9|11995.9|11980.9|11992.7|11967.7|2
1645761310000|2022-02-25 03:55:10|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|11996.4|11981.4|0
1645761350000|2022-02-25 03:55:50|11997.9|11982.9|11997.9|11982.9|11997.9|11982.9|11997.9|11982.9|0
1645761450000|2022-02-25 03:57:30|11999.4|11984.4|11999.4|11984.4|11999.4|11984.4|11999.4|11984.4|3
1645761460000|2022-02-25 03:57:40|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|0
1645761480000|2022-02-25 03:58:00|11999.9|11984.9|12002.4|11987.4|12002.4|11987.4|11999.9|11984.9|2
1645761830000|2022-02-25 04:03:50|12001.9|11986.9|12001.9|11986.9|12001.9|11986.9|12001.9|11986.9|1
1645761870000|2022-02-25 04:04:30|||||||||1
1645761890000|2022-02-25 04:04:50|12001.3|11986.3|12001.8|11986.8|12001.8|11986.8|12001.3|11986.3|1
1645761900000|2022-02-25 04:05:00|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|12002.3|11987.3|1
1645762040000|2022-02-25 04:07:20|11998.8|11983.8|11998.8|11983.8|11998.8|11983.8|11998.8|11983.8|2
1645762370000|2022-02-25 04:12:50|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|11999.3|11984.3|0
1645762510000|2022-02-25 04:15:10|11998.8|11983.8|11999.3|11984.3|11999.3|11984.3|11998.8|11983.8|1
1645762540000|2022-02-25 04:15:40|12000.2|11985.2|12000.3|11985.3|12000.3|11985.3|12000.2|11985.2|0
1645762780000|2022-02-25 04:19:40|11999.8|11984.8|11999.3|11984.3|11999.8|11984.8|11999.3|11984.3|0
1645762900000|2022-02-25 04:21:40|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|0
1645762960000|2022-02-25 04:22:40|11999.7|11984.7|11999.2|11984.2|11999.7|11984.7|11999.2|11984.2|0
1645763080000|2022-02-25 04:24:40|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|0
1645763230000|2022-02-25 04:27:10|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|0
1645763300000|2022-02-25 04:28:20|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|0
1645763310000|2022-02-25 04:28:30|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|11999.2|11984.2|3
1645763340000|2022-02-25 04:29:00|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|11999.7|11984.7|0
1645763450000|2022-02-25 04:30:50|||||||||1
1645763480000|2022-02-25 04:31:20|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|0
1645763490000|2022-02-25 04:31:30|12002.2|11987.2|12003.7|11988.7|12003.7|11988.7|12002.2|11987.2|1
1645763540000|2022-02-25 04:32:20|11993.7|11978.7|11994.2|11979.2|11994.2|11979.2|11993.7|11978.7|30
1645763640000|2022-02-25 04:34:00|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|0
1645763870000|2022-02-25 04:37:50|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|2
1645763880000|2022-02-25 04:38:00|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|0
1645763900000|2022-02-25 04:38:20|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|11993.7|11978.7|0
1645764040000|2022-02-25 04:40:40|11993.6|11978.6|11989.7|11974.7|11993.6|11978.6|11989.7|11974.7|1
1645764240000|2022-02-25 04:44:00|11978.7|11963.7|11978.7|11963.7|11978.7|11963.7|11978.7|11963.7|14
1645764250000|2022-02-25 04:44:10|11969.3|11954.3|11969.8|11954.8|11969.8|11954.8|11969.3|11954.3|42
1645764280000|2022-02-25 04:44:40|11969.9|11954.9|11971.8|11956.8|11971.8|11956.8|11969.9|11954.9|1
1645764420000|2022-02-25 04:47:00|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|2
1645764720000|2022-02-25 04:52:00|11974.7|11959.7|11980.2|11965.2|11980.2|11965.2|11974.7|11959.7|9
1645764730000|2022-02-25 04:52:10|11980.7|11965.7|11980.7|11965.7|11980.7|11965.7|11980.7|11965.7|0
1645764750000|2022-02-25 04:52:30|11987.7|11962.7|11987.7|11962.7|11987.7|11962.7|11987.7|11962.7|0
1645764760000|2022-02-25 04:52:40|11988.2|11963.2|11988.2|11963.2|11988.2|11963.2|11988.2|11963.2|0
1645764770000|2022-02-25 04:52:50|11975.3|11960.3|11971.8|11956.8|11975.3|11960.3|11971.8|11956.8|26
1645764800000|2022-02-25 04:53:20|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|0
1645764910000|2022-02-25 04:55:10|11965.3|11950.3|11965.3|11950.3|11965.3|11950.3|11965.3|11950.3|19
1645764940000|2022-02-25 04:55:40|11965.5|11950.5|11971.3|11956.3|11971.3|11956.3|11965.5|11950.5|1
1645764960000|2022-02-25 04:56:00|11970.3|11955.3|11971.3|11956.3|11971.3|11956.3|11970.3|11955.3|0
1645764990000|2022-02-25 04:56:30|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|0
1645765080000|2022-02-25 04:58:00|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|11971.3|11956.3|0
1645765160000|2022-02-25 04:59:20|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|0
1645765200000|2022-02-25 05:00:00|11970.3|11955.3|11969.8|11954.8|11970.3|11955.3|11969.8|11954.8|0
1645765210000|2022-02-25 05:00:10|11969.3|11954.3|11968.3|11953.3|11969.3|11954.3|11967.8|11952.8|0
1645765220000|2022-02-25 05:00:20|11967.8|11952.8|11967.8|11952.8|11967.8|11952.8|11967.8|11952.8|0
1645765250000|2022-02-25 05:00:50|11967.3|11952.3|11967.3|11952.3|11967.3|11952.3|11967.3|11952.3|0
1645765370000|2022-02-25 05:02:50|11967.8|11952.8|11967.8|11952.8|11967.8|11952.8|11967.8|11952.8|0
1645765380000|2022-02-25 05:03:00|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|3
1645765390000|2022-02-25 05:03:10|11970.3|11955.3|11969.8|11954.8|11970.3|11955.3|11969.8|11954.8|0
1645765460000|2022-02-25 05:04:20|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|0
1645765480000|2022-02-25 05:04:40|11971.7|11956.7|11971.7|11956.7|11971.7|11956.7|11971.7|11956.7|0
1645765530000|2022-02-25 05:05:30|11969.3|11954.3|11969.3|11954.3|11969.3|11954.3|11969.3|11954.3|1
1645765540000|2022-02-25 05:05:40|11969.7|11954.7|11969.7|11954.7|11969.7|11954.7|11969.7|11954.7|0
1645765620000|2022-02-25 05:07:00|11971.2|11956.2|11969.3|11954.3|11971.2|11956.2|11969.3|11954.3|0
1645765660000|2022-02-25 05:07:40|11969.8|11954.8|11969.8|11954.8|11969.8|11954.8|11969.8|11954.8|0
1645765710000|2022-02-25 05:08:30|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|11970.8|11955.8|0
1645765760000|2022-02-25 05:09:20|11969.8|11954.8|11969.8|11954.8|11969.8|11954.8|11969.8|11954.8|0
1645765780000|2022-02-25 05:09:40|11969.7|11954.7|11969.7|11954.7|11969.7|11954.7|11969.7|11954.7|0
1645765810000|2022-02-25 05:10:10|11969.3|11954.3|11969.7|11954.7|11969.7|11954.7|11969.3|11954.3|0
1645765920000|2022-02-25 05:12:00|||||||||2
1645766310000|2022-02-25 05:18:30|11969.2|11954.2|11969.2|11954.2|11969.2|11954.2|11969.2|11954.2|0
1645766340000|2022-02-25 05:19:00|11969.7|11954.7|11969.7|11954.7|11969.7|11954.7|11969.7|11954.7|0
1645766460000|2022-02-25 05:21:00|11969.2|11954.2|11969.2|11954.2|11969.2|11954.2|11969.2|11954.2|0
1645766650000|2022-02-25 05:24:10|11967.7|11952.7|11967.7|11952.7|11967.7|11952.7|11967.7|11952.7|1
1645767010000|2022-02-25 05:30:10|11967.6|11952.6|11970.7|11945.7|11970.7|11952.6|11967.2|11945.7|2
1645767050000|2022-02-25 05:30:50|11970.2|11945.2|11972.4|11934.9|11972.4|11945.2|11970|11934.9|2
1645767070000|2022-02-25 05:31:10|||||||||1
1645767080000|2022-02-25 05:31:20|11943.3|11928.3|11943.3|11928.3|11943.3|11928.3|11943.3|11928.3|8
1645767090000|2022-02-25 05:31:30|11943.2|11928.2|11942.3|11927.3|11943.2|11928.2|11941.8|11926.8|1
1645767110000|2022-02-25 05:31:50|11941.8|11926.8|11933.3|11918.3|11941.8|11926.8|11932.8|11917.8|1
1645767140000|2022-02-25 05:32:20|11926.8|11911.8|11926.8|11911.8|11926.8|11911.8|11926.8|11911.8|13
1645767160000|2022-02-25 05:32:40|11917.9|11902.9|11917.9|11902.9|11917.9|11902.9|11917.9|11902.9|3
1645767170000|2022-02-25 05:32:50|11920.3|11905.3|11920.3|11905.3|11920.3|11905.3|11920.3|11905.3|6
1645767190000|2022-02-25 05:33:10|11923.7|11908.7|11923.8|11908.8|11923.8|11908.8|11923.7|11908.7|0
1645767220000|2022-02-25 05:33:40|11921.4|11906.4|11925.3|11910.3|11926.8|11911.8|11921.4|11906.4|4
1645767230000|2022-02-25 05:33:50|11926.3|11911.3|11926.3|11911.3|11926.3|11911.3|11926.3|11911.3|0
1645767240000|2022-02-25 05:34:00|11927.8|11912.8|11927.8|11912.8|11927.8|11912.8|11927.8|11912.8|0
1645767250000|2022-02-25 05:34:10|11932.1|11917.1|11934.8|11919.8|11934.8|11919.8|11932.1|11917.1|0
1645767260000|2022-02-25 05:34:20|11934.4|11919.4|11922.8|11907.8|11934.4|11919.4|11922.8|11907.8|3
1645767280000|2022-02-25 05:34:40|11922.7|11907.7|11920.8|11905.8|11922.7|11907.7|11920.3|11905.3|1
1645767350000|2022-02-25 05:35:50|11924.2|11909.2|11926.8|11911.8|11926.8|11911.8|11924.2|11909.2|0
1645767360000|2022-02-25 05:36:00|11922.4|11907.4|11922.4|11907.4|11922.4|11907.4|11922.4|11907.4|1
1645767380000|2022-02-25 05:36:20|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|11923.3|11908.3|0
1645767430000|2022-02-25 05:37:10|11923.5|11908.5|11928.3|11913.3|11928.3|11913.3|11923.5|11908.5|1
1645767450000|2022-02-25 05:37:30|11927.3|11912.3|11927.3|11912.3|11927.3|11912.3|11927.3|11912.3|0
1645767460000|2022-02-25 05:37:40|11923.9|11908.9|11923.8|11908.8|11923.9|11908.9|11923.8|11908.8|0
1645767470000|2022-02-25 05:37:50|11924.7|11909.7|11921.3|11906.3|11924.8|11909.8|11921.3|11906.3|2
1645767510000|2022-02-25 05:38:30|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|6
1645767530000|2022-02-25 05:38:50|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|0
1645767540000|2022-02-25 05:39:00|11915.2|11900.2|11915.2|11900.2|11915.2|11900.2|11915.2|11900.2|11
1645767550000|2022-02-25 05:39:10|11913.7|11898.7|11912.8|11897.8|11915.2|11900.2|11912.8|11897.8|4
1645767560000|2022-02-25 05:39:20|11912.6|11897.6|11910.2|11895.2|11912.7|11897.7|11910.2|11895.2|1
1645767570000|2022-02-25 05:39:30|11903.9|11888.9|11903.3|11888.3|11903.9|11888.9|11902.8|11887.8|21
1645767580000|2022-02-25 05:39:40|11895.4|11880.4|11895.4|11880.4|11895.4|11880.4|11895.4|11880.4|13
1645767590000|2022-02-25 05:39:50|||||||||10
1645767600000|2022-02-25 05:40:00|||||||||2
1645767610000|2022-02-25 05:40:10|11895.3|11880.3|11895.4|11880.4|11895.4|11880.4|11892.9|11877.9|3
1645767650000|2022-02-25 05:40:50|11895.9|11880.9|11896.4|11881.4|11896.4|11881.4|11895.9|11880.9|1
1645767660000|2022-02-25 05:41:00|11892.4|11877.4|11890.9|11875.9|11892.4|11877.4|11889.9|11874.9|15
1645767680000|2022-02-25 05:41:20|11891.4|11876.4|11890.9|11875.9|11891.4|11876.4|11890.9|11875.9|2
1645767700000|2022-02-25 05:41:40|11889.4|11874.4|11890.4|11875.4|11890.4|11875.4|11889.4|11874.4|1
1645767720000|2022-02-25 05:42:00|11891.4|11876.4|11899.8|11884.8|11899.8|11884.8|11891.4|11876.4|1
1645767730000|2022-02-25 05:42:10|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|11892.9|11877.9|12
1645767740000|2022-02-25 05:42:20|11892.9|11877.9|11892.9|11877.9|11893.4|11878.4|11892.9|11877.9|1
1645767750000|2022-02-25 05:42:30|11893.4|11878.4|11905.6|11890.6|11905.6|11890.6|11892.9|11877.9|2
1645767760000|2022-02-25 05:42:40|11905.8|11890.8|11905.8|11890.8|11905.8|11890.8|11905.8|11890.8|0
1645767770000|2022-02-25 05:42:50|11901.8|11886.8|11901.8|11886.8|11901.8|11886.8|11901.8|11886.8|0
1645767800000|2022-02-25 05:43:20|11909.8|11894.8|11909.8|11894.8|11909.8|11894.8|11909.8|11894.8|3
1645767810000|2022-02-25 05:43:30|11910.3|11895.3|11910.3|11895.3|11910.3|11895.3|11910.3|11895.3|0
1645767830000|2022-02-25 05:43:50|11910.8|11895.8|11910.8|11895.8|11910.8|11895.8|11910.8|11895.8|0
1645767880000|2022-02-25 05:44:40|11910.3|11895.3|11910.3|11895.3|11910.3|11895.3|11910.3|11895.3|2
1645767900000|2022-02-25 05:45:00|11908.8|11893.8|11909.3|11894.3|11909.3|11894.3|11908.8|11893.8|4
1645767950000|2022-02-25 05:45:50|11906.9|11891.9|11911.8|11896.8|11911.8|11896.8|11906.9|11891.9|1
1645767980000|2022-02-25 05:46:20|11911.3|11896.3|11911.3|11896.3|11911.3|11896.3|11911.3|11896.3|0
1645768190000|2022-02-25 05:49:50|11911.2|11896.2|11908.8|11893.8|11911.2|11896.2|11908.8|11893.8|1
1645768200000|2022-02-25 05:50:00|11907.8|11892.8|11895.8|11880.8|11907.8|11892.8|11895.8|11880.8|8
1645768210000|2022-02-25 05:50:10|11893.8|11878.8|11897.3|11882.3|11897.3|11882.3|11892.3|11877.3|1
1645768220000|2022-02-25 05:50:20|11896.3|11881.3|11901.8|11886.8|11901.8|11886.8|11893.4|11878.4|8
1645768230000|2022-02-25 05:50:30|11899.9|11884.9|11893.8|11878.8|11899.9|11884.9|11893.8|11878.8|3
1645768240000|2022-02-25 05:50:40|11893.4|11878.4|11893.3|11878.3|11893.4|11878.4|11893.3|11878.3|0
1645768250000|2022-02-25 05:50:50|11891.9|11876.9|11895.8|11880.8|11896.3|11881.3|11891.9|11876.9|1
1645768260000|2022-02-25 05:51:00|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|11893.9|11878.9|0
1645768280000|2022-02-25 05:51:20|11894.8|11879.8|11894.9|11879.9|11895.3|11880.3|11894.8|11879.8|0
1645768290000|2022-02-25 05:51:30|11895.8|11880.8|11897.8|11882.8|11897.8|11882.8|11894.8|11879.8|9
1645768300000|2022-02-25 05:51:40|11896.3|11881.3|11905.3|11890.3|11905.3|11890.3|11896.3|11881.3|2
1645768330000|2022-02-25 05:52:10|11903.8|11888.8|11899.3|11884.3|11903.8|11888.8|11899.3|11884.3|1
1645768340000|2022-02-25 05:52:20|11899.2|11884.2|11900.8|11885.8|11900.8|11885.8|11891.8|11876.8|2
1645768350000|2022-02-25 05:52:30|11903.6|11888.6|11900.2|11885.2|11903.7|11888.7|11900.2|11885.2|0
1645768360000|2022-02-25 05:52:40|11903.7|11888.7|11897.7|11882.7|11903.7|11888.7|11897.7|11882.7|1
1645768370000|2022-02-25 05:52:50|11903.7|11888.7|11900.7|11885.7|11903.7|11888.7|11898.3|11883.3|10
1645768380000|2022-02-25 05:53:00|11900.2|11885.2|11897.7|11882.7|11900.2|11885.2|11897.7|11882.7|0
1645768390000|2022-02-25 05:53:10|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|6
1645768400000|2022-02-25 05:53:20|11898.1|11883.1|11898.2|11883.2|11898.2|11883.2|11898.1|11883.1|0
1645768410000|2022-02-25 05:53:30|11897.7|11882.7|11901.2|11886.2|11901.2|11886.2|11897.7|11882.7|0
1645768420000|2022-02-25 05:53:40|11902.7|11887.7|11902.7|11887.7|11902.7|11887.7|11902.7|11887.7|0
1645768430000|2022-02-25 05:53:50|11902.2|11887.2|11902.7|11887.7|11902.7|11887.7|11902.2|11887.2|0
1645768450000|2022-02-25 05:54:10|11905.6|11890.6|11905.7|11890.7|11905.7|11890.7|11905.6|11890.6|0
1645768460000|2022-02-25 05:54:20|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|0
1645768480000|2022-02-25 05:54:40|11903.7|11888.7|11903.7|11888.7|11903.7|11888.7|11903.7|11888.7|0
1645768510000|2022-02-25 05:55:10|11903.2|11888.2|11899.2|11884.2|11903.2|11888.2|11895.1|11880.1|1
1645768520000|2022-02-25 05:55:20|11898.7|11883.7|11898.2|11883.2|11900.7|11885.7|11897.2|11882.2|4
1645768530000|2022-02-25 05:55:30|11900.6|11885.6|11907.8|11892.8|11907.8|11892.8|11899.7|11884.7|17
1645768540000|2022-02-25 05:55:40|11908.4|11893.4|11911.9|11896.9|11911.9|11896.9|11908.4|11893.4|1
1645768550000|2022-02-25 05:55:50|11922.2|11907.2|11924.2|11909.2|11925.1|11910.1|11922.2|11907.2|7
1645768560000|2022-02-25 05:56:00|11921.2|11906.2|11920.2|11905.2|11921.2|11906.2|11920.2|11905.2|4
1645768570000|2022-02-25 05:56:10|11919.7|11904.7|11919.2|11904.2|11919.7|11904.7|11919.2|11904.2|2
1645768580000|2022-02-25 05:56:20|11918.7|11903.7|11918.7|11903.7|11918.7|11903.7|11918.7|11903.7|4
1645768590000|2022-02-25 05:56:30|11913.3|11898.3|11905.2|11890.2|11913.3|11898.3|11904.2|11889.2|2
1645768600000|2022-02-25 05:56:40|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|0
1645768610000|2022-02-25 05:56:50|11904.2|11889.2|11904.2|11889.2|11904.2|11889.2|11904.2|11889.2|0
1645768620000|2022-02-25 05:57:00|11905.7|11890.7|11905.7|11890.7|11905.7|11890.7|11905.7|11890.7|2
1645768630000|2022-02-25 05:57:10|11910.2|11895.2|11905.3|11890.3|11910.2|11895.2|11905.3|11890.3|0
1645768640000|2022-02-25 05:57:20|11913.7|11898.7|11907.8|11892.8|11913.7|11898.7|11907.8|11892.8|5
1645768650000|2022-02-25 05:57:30|11914.2|11899.2|11909.2|11894.2|11914.5|11899.5|11907.8|11892.8|6
1645768660000|2022-02-25 05:57:40|11908.7|11893.7|11911.2|11896.2|11911.2|11896.2|11908.7|11893.7|0
1645768670000|2022-02-25 05:57:50|11914.7|11899.7|11908.8|11893.8|11914.7|11899.7|11905.8|11890.8|10
1645768700000|2022-02-25 05:58:20|11910.3|11895.3|11908.3|11893.3|11911.3|11896.3|11907.8|11892.8|3
1645768720000|2022-02-25 05:58:40|11907.3|11892.3|11907.3|11892.3|11907.3|11892.3|11907.3|11892.3|0
1645768730000|2022-02-25 05:58:50|11902.8|11887.8|11902.8|11887.8|11902.8|11887.8|11902.8|11887.8|4
1645768770000|2022-02-25 05:59:30|11897.8|11882.8|11896.8|11881.8|11897.8|11882.8|11896.8|11881.8|1
1645768780000|2022-02-25 05:59:40|11897.8|11882.8|11897.8|11882.8|11897.8|11882.8|11897.8|11882.8|0
1645768790000|2022-02-25 05:59:50|11896.8|11881.8|11895.8|11880.8|11896.8|11881.8|11895.8|11880.8|0
1645768820000|2022-02-25 06:00:20|11893.8|11878.8|11893.8|11878.8|11893.8|11878.8|11893.8|11878.8|0
1645768840000|2022-02-25 06:00:40|11891.8|11876.8|11893.8|11878.8|11893.8|11878.8|11891.8|11876.8|3
1645768850000|2022-02-25 06:00:50|11894.8|11879.8|11894.8|11879.8|11894.8|11879.8|11894.8|11879.8|0
1645768860000|2022-02-25 06:01:00|11893.8|11878.8|11892.3|11877.3|11893.8|11878.8|11891.8|11876.8|0
1645768880000|2022-02-25 06:01:20|11890.8|11875.8|11890.8|11875.8|11890.8|11875.8|11890.8|11875.8|1
1645768890000|2022-02-25 06:01:30|11891.3|11876.3|11891.3|11876.3|11891.3|11876.3|11891.3|11876.3|0
1645768920000|2022-02-25 06:02:00|11891.5|11876.5|11909.7|11894.7|11909.7|11894.7|11891.5|11876.5|10
1645768930000|2022-02-25 06:02:10|11909.8|11894.8|11909.8|11894.8|11909.8|11894.8|11909.8|11894.8|0
1645768960000|2022-02-25 06:02:40|11906.3|11891.3|11900.3|11885.3|11906.3|11891.3|11900.3|11885.3|0
1645768970000|2022-02-25 06:02:50|11898.8|11883.8|11900.3|11885.3|11900.3|11885.3|11898.8|11883.8|0
1645768980000|2022-02-25 06:03:00|11906.8|11891.8|11906.8|11891.8|11906.8|11891.8|11906.8|11891.8|1
1645768990000|2022-02-25 06:03:10|11908.3|11893.3|11908.3|11893.3|11908.3|11893.3|11906.8|11891.8|2
1645769000000|2022-02-25 06:03:20|11909.2|11894.2|11909.3|11894.3|11909.3|11894.3|11909.2|11894.2|0
1645769020000|2022-02-25 06:03:40|11909.8|11894.8|11910.3|11895.3|11910.3|11895.3|11909.8|11894.8|0
1645769050000|2022-02-25 06:04:10|11911.3|11896.3|11911.3|11896.3|11911.3|11896.3|11911.3|11896.3|1
1645769060000|2022-02-25 06:04:20|11911.2|11896.2|11910.3|11895.3|11911.2|11896.2|11910.3|11895.3|1
1645769070000|2022-02-25 06:04:30|11910.2|11895.2|11908.8|11893.8|11910.3|11895.3|11908.8|11893.8|2
1645769080000|2022-02-25 06:04:40|11907.3|11892.3|11908.7|11893.7|11908.7|11893.7|11907.3|11892.3|0
1645769100000|2022-02-25 06:05:00|11908.4|11893.4|11894.7|11879.7|11908.4|11893.4|11894.7|11879.7|2
1645769110000|2022-02-25 06:05:10|11892.8|11877.8|11892.3|11877.3|11892.8|11877.8|11892.3|11877.3|0
1645769130000|2022-02-25 06:05:30|11890.8|11875.8|11889.8|11874.8|11890.8|11875.8|11889.8|11874.8|0
1645769150000|2022-02-25 06:05:50|11890.8|11875.8|11890.8|11875.8|11890.8|11875.8|11890.8|11875.8|0
1645769280000|2022-02-25 06:08:00|11890.9|11875.9|11896.7|11881.7|11896.7|11881.7|11890.9|11875.9|1
1645769290000|2022-02-25 06:08:10|11896.8|11881.8|11896.8|11881.8|11896.8|11881.8|11896.8|11881.8|0
1645769370000|2022-02-25 06:09:30|11899.8|11884.8|11900.3|11885.3|11900.3|11885.3|11899.8|11884.8|0
1645769430000|2022-02-25 06:10:30|11900.2|11885.2|11900.2|11885.2|11900.2|11885.2|11900.2|11885.2|0
1645769450000|2022-02-25 06:10:50|11900.7|11885.7|11900.7|11885.7|11900.7|11885.7|11900.7|11885.7|0
1645769470000|2022-02-25 06:11:10|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|2
1645769480000|2022-02-25 06:11:20|11905.7|11890.7|11905.7|11890.7|11905.7|11890.7|11905.7|11890.7|0
1645769490000|2022-02-25 06:11:30|11904.2|11889.2|11904.2|11889.2|11904.2|11889.2|11904.2|11889.2|0
1645769570000|2022-02-25 06:12:50|11904.5|11889.5|11919.2|11904.2|11927.2|11904.4|11904.5|11889.5|9
1645769580000|2022-02-25 06:13:00|11919.5|11904.5|11929.7|11914.7|11929.7|11914.7|11919.5|11904.5|1
1645769600000|2022-02-25 06:13:20|11929.6|11914.6|11929.6|11914.6|11929.6|11914.6|11929.6|11914.6|2
1645769610000|2022-02-25 06:13:30|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|0
1645769620000|2022-02-25 06:13:40|11929.5|11914.5|11926.1|11911.1|11929.5|11914.5|11926.1|11911.1|3
1645769630000|2022-02-25 06:13:50|11924.2|11909.2|11924.1|11909.1|11924.2|11909.2|11924.1|11909.1|0
1645769640000|2022-02-25 06:14:00|11920.6|11905.6|11921.6|11906.6|11921.6|11906.6|11920.6|11905.6|0
1645769670000|2022-02-25 06:14:30|11920.1|11905.1|11920.1|11905.1|11920.1|11905.1|11920.1|11905.1|0
1645769680000|2022-02-25 06:14:40|11919.6|11904.6|11919.6|11904.6|11919.6|11904.6|11919.6|11904.6|0
1645769690000|2022-02-25 06:14:50|11917.1|11902.1|11915.6|11900.6|11917.1|11902.1|11915.6|11900.6|0
1645769720000|2022-02-25 06:15:20|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|0
1645769800000|2022-02-25 06:16:40|11921.6|11906.6|11921.6|11906.6|11921.6|11906.6|11921.6|11906.6|0
1645769810000|2022-02-25 06:16:50|11921.1|11906.1|11923.1|11908.1|11923.1|11908.1|11921.1|11906.1|0
1645769840000|2022-02-25 06:17:20|11929.1|11914.1|11929.6|11914.6|11929.6|11914.6|11929.1|11914.1|1
1645769860000|2022-02-25 06:17:40|11938.1|11923.1|11938.6|11923.6|11938.6|11923.6|11938.1|11923.1|1
1645769900000|2022-02-25 06:18:20|11938.1|11923.1|11938.1|11923.1|11938.1|11923.1|11938.1|11923.1|0
1645769950000|2022-02-25 06:19:10|11937.6|11922.6|11937.6|11922.6|11937.6|11922.6|11937.6|11922.6|0
1645769970000|2022-02-25 06:19:30|11937.1|11922.1|11923.1|11908.1|11937.1|11922.1|11923.1|11908.1|3
1645769980000|2022-02-25 06:19:40|11926.6|11901.6|11926.6|11901.6|11926.6|11901.6|11926.6|11901.6|0
1645770000000|2022-02-25 06:20:00|11926.1|11901.1|11926.1|11901.1|11926.1|11901.1|11926.1|11901.1|0
1645770010000|2022-02-25 06:20:10|11927.1|11912.1|11927.1|11912.1|11927.1|11912.1|11927.1|11912.1|1
1645770120000|2022-02-25 06:22:00|11926.1|11911.1|11926.1|11911.1|11926.1|11911.1|11926.1|11911.1|0
1645770180000|2022-02-25 06:23:00|11925.7|11910.7|11917.1|11902.1|11925.7|11910.7|11917.1|11902.1|1
1645770190000|2022-02-25 06:23:10|11915.6|11900.6|11915.6|11900.6|11915.6|11900.6|11915.6|11900.6|0
1645770200000|2022-02-25 06:23:20|11915.3|11900.3|11909.1|11894.1|11915.3|11900.3|11909.1|11894.1|2
1645770210000|2022-02-25 06:23:30|11908.9|11893.9|11906.5|11891.5|11908.9|11893.9|11906.5|11891.5|1
1645770220000|2022-02-25 06:23:40|11906.6|11891.6|11907.1|11892.1|11907.1|11892.1|11906.6|11891.6|0
1645770250000|2022-02-25 06:24:10|11940.3|11902.8|11931.5|11906.5|11940.3|11906.6|11931.5|11902.8|30
1645770270000|2022-02-25 06:24:30|11922.5|11907.5|11922.5|11907.5|11922.5|11907.5|11922.5|11907.5|0
1645770280000|2022-02-25 06:24:40|11921.5|11906.5|11921.5|11906.5|11921.5|11906.5|11921.5|11906.5|0
1645770300000|2022-02-25 06:25:00|11921.6|11906.6|11922|11907|11922|11907|11921.6|11906.6|3
1645770320000|2022-02-25 06:25:20|11922.5|11907.5|11922.5|11907.5|11922.5|11907.5|11922.5|11907.5|4
1645770340000|2022-02-25 06:25:40|11923.5|11908.5|11922|11907|11923.5|11908.5|11922|11907|1
1645770350000|2022-02-25 06:25:50|11921.5|11906.5|11921.5|11906.5|11921.5|11906.5|11921.5|11906.5|0
1645770450000|2022-02-25 06:27:30|11923.4|11908.4|11923.5|11908.5|11923.5|11908.5|11923.4|11908.4|0
1645770490000|2022-02-25 06:28:10|11924|11909|11923.5|11908.5|11924|11909|11923.5|11908.5|0
1645770560000|2022-02-25 06:29:20|11924|11909|11924|11909|11924|11909|11924|11909|0
1645770630000|2022-02-25 06:30:30|11923.9|11908.9|11921.5|11906.5|11923.9|11908.9|11921.5|11906.5|2
1645770650000|2022-02-25 06:30:50|11919.5|11904.5|11919|11904|11919.5|11904.5|11918|11903|2
1645770700000|2022-02-25 06:31:40|11917.4|11902.4|11917.4|11902.4|11917.4|11902.4|11917.4|11902.4|0
1645770710000|2022-02-25 06:31:50|11916|11901|11915.9|11900.9|11917.9|11902.9|11915.9|11900.9|1
1645770850000|2022-02-25 06:34:10|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|0
1645770860000|2022-02-25 06:34:20|11918.8|11903.8|11918.8|11903.8|11918.8|11903.8|11918.8|11903.8|0
1645770870000|2022-02-25 06:34:30|11918.9|11903.9|11918.9|11903.9|11918.9|11903.9|11918.9|11903.9|0
1645770900000|2022-02-25 06:35:00|11914.9|11899.9|11914.9|11899.9|11915.4|11900.4|11914.9|11899.9|1
1645770950000|2022-02-25 06:35:50|11913.5|11898.5|11918.4|11903.4|11918.4|11903.4|11913.5|11898.5|0
1645770980000|2022-02-25 06:36:20|11918.2|11903.2|11910.9|11895.9|11918.2|11903.2|11910.9|11895.9|1
1645771020000|2022-02-25 06:37:00|11910.8|11895.8|11904.4|11889.4|11910.8|11895.8|11904.4|11889.4|2
1645771080000|2022-02-25 06:38:00|11904.6|11889.6|11911.9|11896.9|11911.9|11896.9|11904.6|11889.6|1
1645771090000|2022-02-25 06:38:10|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|1
1645771100000|2022-02-25 06:38:20|11910|11895|11910|11895|11910|11895|11910|11895|1
1645771110000|2022-02-25 06:38:30|11909.9|11894.9|11909.9|11894.9|11909.9|11894.9|11909.9|11894.9|0
1645771120000|2022-02-25 06:38:40|11910.9|11895.9|11907.5|11892.5|11910.9|11895.9|11907.5|11892.5|0
1645771130000|2022-02-25 06:38:50|11906|11891|11905.9|11890.9|11906|11891|11905.9|11890.9|0
1645771150000|2022-02-25 06:39:10|11910.4|11895.4|11904.9|11889.9|11910.9|11895.9|11904.9|11889.9|1
1645771200000|2022-02-25 06:40:00|11905.9|11890.9|11907.9|11892.9|11907.9|11892.9|11905.9|11890.9|0
1645771210000|2022-02-25 06:40:10|11916.4|11891.4|11916.4|11891.4|11916.4|11891.4|11916.4|11891.4|0
1645771220000|2022-02-25 06:40:20|11917.4|11892.4|11917.4|11892.4|11917.4|11892.4|11917.4|11892.4|0
1645771250000|2022-02-25 06:40:50|11911.4|11896.4|11910.4|11895.4|11911.4|11896.4|11910.4|11895.4|0
1645771380000|2022-02-25 06:43:00|11912.3|11897.3|11917.4|11902.4|11917.4|11902.4|11912.3|11897.3|0
1645771410000|2022-02-25 06:43:30|11917.3|11902.3|11916.9|11901.9|11917.3|11902.3|11916.4|11901.4|1
1645771430000|2022-02-25 06:43:50|||||||||1
1645771450000|2022-02-25 06:44:10|11917.8|11902.8|11917.9|11902.9|11917.9|11902.9|11917.8|11902.8|0
1645771500000|2022-02-25 06:45:00|11917.7|11902.7|11912.4|11897.4|11917.7|11902.7|11912.4|11897.4|1
1645771630000|2022-02-25 06:47:10|11918.4|11903.4|11918.4|11903.4|11918.4|11903.4|11918.4|11903.4|0
1645771720000|2022-02-25 06:48:40|11919.4|11904.4|11919.4|11904.4|11919.4|11904.4|11919.4|11904.4|0
1645771730000|2022-02-25 06:48:50|11918.4|11903.4|11917.4|11902.4|11918.4|11903.4|11917.4|11902.4|0
1645771740000|2022-02-25 06:49:00|11918.3|11903.3|11918.4|11903.4|11918.4|11903.4|11918.3|11903.3|0
1645771750000|2022-02-25 06:49:10|11917.4|11902.4|11917.4|11902.4|11917.4|11902.4|11917.4|11902.4|0
1645771760000|2022-02-25 06:49:20|11918.3|11903.3|11917.4|11902.4|11918.4|11903.4|11917.4|11902.4|0
1645771770000|2022-02-25 06:49:30|11917.8|11902.8|11917.9|11902.9|11917.9|11902.9|11917.8|11902.8|0
1645771860000|2022-02-25 06:51:00|11918|11903|11922.9|11907.9|11922.9|11907.9|11918|11903|1
1645771920000|2022-02-25 06:52:00|11922.8|11907.8|11922.8|11907.8|11922.8|11907.8|11922.8|11907.8|0
1645771970000|2022-02-25 06:52:50|11922.6|11907.6|11915.8|11900.8|11922.6|11907.6|11915.8|11900.8|1
1645771980000|2022-02-25 06:53:00|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|0
1645771990000|2022-02-25 06:53:10|11915.6|11900.6|11923.8|11908.8|11923.8|11908.8|11915.6|11900.6|1
1645772000000|2022-02-25 06:53:20|11924|11909|11927.8|11912.8|11927.8|11912.8|11924|11909|1
1645772020000|2022-02-25 06:53:40|11933.3|11918.3|11933.3|11918.3|11933.3|11918.3|11933.3|11918.3|0
1645772120000|2022-02-25 06:55:20|11932.3|11917.3|11932.3|11917.3|11932.3|11917.3|11932.3|11917.3|0
1645772210000|2022-02-25 06:56:50|11932.1|11917.1|11927.3|11912.3|11932.1|11917.1|11927.3|11912.3|1
1645772230000|2022-02-25 06:57:10|11928.8|11913.8|11930.8|11915.8|11930.8|11915.8|11928.8|11913.8|0
1645772240000|2022-02-25 06:57:20|11927.3|11912.3|11927.3|11912.3|11927.3|11912.3|11927.3|11912.3|1
1645772270000|2022-02-25 06:57:50|11925.3|11910.3|11925.3|11910.3|11925.3|11910.3|11925.3|11910.3|0
1645772280000|2022-02-25 06:58:00|11920|11905|11922.3|11907.3|11922.3|11907.3|11920|11905|1
1645772310000|2022-02-25 06:58:30|11922.2|11907.2|11919.8|11904.8|11922.2|11907.2|11919.8|11904.8|1
1645772340000|2022-02-25 06:59:00|11919.3|11904.3|11919.3|11904.3|11919.3|11904.3|11919.3|11904.3|1
1645772350000|2022-02-25 06:59:10|11919.8|11904.8|11914.8|11899.8|11919.8|11904.8|11914.8|11899.8|1
1645772380000|2022-02-25 06:59:40|11912.4|11897.4|11911.8|11896.8|11912.4|11897.4|11911.8|11896.8|0
1645772390000|2022-02-25 06:59:50|11924.8|11909.8|11925.3|11910.3|11925.3|11910.3|11917.3|11902.3|2
1645772400000|2022-02-25 07:00:00|11920.8|11905.8|11914.8|11899.8|11922.8|11907.8|11914.8|11899.8|6
1645772410000|2022-02-25 07:00:10|11912.8|11897.8|11912.8|11897.8|11912.8|11897.8|11912.8|11897.8|1
1645772440000|2022-02-25 07:00:40|11911.4|11896.4|11911.3|11896.3|11911.4|11896.4|11911.3|11896.3|0
1645772460000|2022-02-25 07:01:00|11911.2|11896.2|11903.4|11888.4|11911.2|11896.2|11903.4|11888.4|2
1645772470000|2022-02-25 07:01:10|11903.3|11888.3|11905.8|11890.8|11905.8|11890.8|11903.3|11888.3|0
1645772570000|2022-02-25 07:02:50|11911.3|11896.3|11911.3|11896.3|11911.3|11896.3|11911.3|11896.3|1
1645772640000|2022-02-25 07:04:00|11908.8|11893.8|11903.3|11888.3|11908.8|11893.8|11903.3|11888.3|0
1645772650000|2022-02-25 07:04:10|11902.8|11887.8|11901.8|11886.8|11902.8|11887.8|11901.8|11886.8|0
1645772700000|2022-02-25 07:05:00|11901.3|11886.3|11900.8|11885.8|11901.3|11886.3|11900.8|11885.8|2
1645772720000|2022-02-25 07:05:20|11898.3|11883.3|11895.4|11880.4|11898.3|11883.3|11895.4|11880.4|18
1645772760000|2022-02-25 07:06:00|11894.4|11879.4|11894.4|11879.4|11894.4|11879.4|11894.4|11879.4|0
1645772770000|2022-02-25 07:06:10|11893.9|11878.9|11890.5|11875.5|11893.9|11878.9|11890.5|11875.5|2
1645772780000|2022-02-25 07:06:20|11891.4|11876.4|11891.4|11876.4|11891.4|11876.4|11891.4|11876.4|2
1645772790000|2022-02-25 07:06:30|11890.5|11875.5|11891|11876|11891.4|11876.4|11889.5|11874.5|5
1645772800000|2022-02-25 07:06:40|11891.4|11876.4|11893.9|11878.9|11893.9|11878.9|11890.5|11875.5|2
1645772810000|2022-02-25 07:06:50|11894|11879|11895.9|11880.9|11895.9|11880.9|11893.9|11878.9|1
1645772820000|2022-02-25 07:07:00|11893.9|11878.9|11893.4|11878.4|11899.4|11884.4|11892.4|11877.4|6
1645772830000|2022-02-25 07:07:10|11892.4|11877.4|11892.4|11877.4|11893.9|11878.9|11892.4|11877.4|3
1645772840000|2022-02-25 07:07:20|11895.9|11880.9|11892.4|11877.4|11895.9|11880.9|11892.4|11877.4|1
1645772880000|2022-02-25 07:08:00|11892|11877|11892.4|11877.4|11892.4|11877.4|11891.9|11876.9|0
1645772890000|2022-02-25 07:08:10|11891.9|11876.9|11892.4|11877.4|11892.4|11877.4|11891.9|11876.9|0
1645772930000|2022-02-25 07:08:50|11891.9|11876.9|11896.4|11881.4|11896.4|11881.4|11891.9|11876.9|1
1645772940000|2022-02-25 07:09:00|11897.9|11882.9|11902.3|11887.3|11902.3|11887.3|11897.9|11882.9|0
1645772960000|2022-02-25 07:09:20|11900.9|11885.9|11900.9|11885.9|11900.9|11885.9|11900.9|11885.9|0
1645772980000|2022-02-25 07:09:40|11901.8|11886.8|11902.9|11887.9|11902.9|11887.9|11901.8|11886.8|0
1645773000000|2022-02-25 07:10:00|11901.9|11886.9|11900.9|11885.9|11901.9|11886.9|11900.9|11885.9|4
1645773010000|2022-02-25 07:10:10|11901.4|11886.4|11901.4|11886.4|11901.4|11886.4|11901.4|11886.4|0
1645773050000|2022-02-25 07:10:50|11901|11886|11901|11886|11901|11886|11901|11886|0
1645773060000|2022-02-25 07:11:00|||||||||2
1645773070000|2022-02-25 07:11:10|11900.5|11885.5|11901.4|11886.4|11901.4|11886.4|11900.5|11885.5|1
1645773180000|2022-02-25 07:13:00|11907.7|11892.7|11907.9|11892.9|11907.9|11892.9|11907.7|11892.7|1
1645773220000|2022-02-25 07:13:40|11905|11890|11905|11890|11905|11890|11905|11890|0
1645773230000|2022-02-25 07:13:50|11903.9|11888.9|11902.4|11887.4|11903.9|11888.9|11902|11887|0
1645773240000|2022-02-25 07:14:00|11901.9|11886.9|11902.4|11887.4|11902.4|11887.4|11901.9|11886.9|0
1645773250000|2022-02-25 07:14:10|11901.9|11886.9|11901.9|11886.9|11901.9|11886.9|11901.9|11886.9|0
1645773270000|2022-02-25 07:14:30|11902.4|11887.4|11902.4|11887.4|11902.4|11887.4|11902.4|11887.4|0
1645773300000|2022-02-25 07:15:00|11899.9|11884.9|11899.9|11884.9|11901.4|11886.4|11899.5|11884.5|4
1645773330000|2022-02-25 07:15:30|11900.9|11885.9|11902.4|11887.4|11902.4|11887.4|11900.9|11885.9|0
1645773360000|2022-02-25 07:16:00|11903.4|11888.4|11900.4|11885.4|11903.4|11888.4|11900.4|11885.4|1
1645773370000|2022-02-25 07:16:10|11900.7|11885.7|11905.9|11890.9|11905.9|11890.9|11900.7|11885.7|1
1645773420000|2022-02-25 07:17:00|||||||||2
1645773480000|2022-02-25 07:18:00|11905.4|11890.4|11905.4|11890.4|11905.4|11890.4|11905.4|11890.4|8
1645773540000|2022-02-25 07:19:00|11905.9|11890.9|11905.9|11890.9|11905.9|11890.9|11905.4|11890.4|4
1645773550000|2022-02-25 07:19:10|||||||||1
1645773640000|2022-02-25 07:20:40|11905.4|11890.4|11905.4|11890.4|11905.4|11890.4|11905.4|11890.4|0
1645773660000|2022-02-25 07:21:00|11905.3|11890.3|11905.9|11890.9|11905.9|11890.9|11905.3|11890.3|5
1645773730000|2022-02-25 07:22:10|||||||||1
1645773740000|2022-02-25 07:22:20|||||||||2
1645773800000|2022-02-25 07:23:20|11909.3|11894.3|11909.3|11894.3|11909.3|11894.3|11909.3|11894.3|6
1645773810000|2022-02-25 07:23:30|11909.4|11894.4|11909.4|11894.4|11909.4|11894.4|11909.4|11894.4|0
1645773840000|2022-02-25 07:24:00|11908.4|11893.4|11908.5|11893.5|11908.5|11893.5|11907.4|11892.4|5
1645773880000|2022-02-25 07:24:40|11908.4|11893.4|11908|11893|11908.4|11893.4|11908|11893|2
1645773900000|2022-02-25 07:25:00|11907.4|11892.4|11907.4|11892.4|11907.4|11892.4|11907.4|11892.4|1
1645773930000|2022-02-25 07:25:30|11908.4|11893.4|11908.4|11893.4|11908.4|11893.4|11908.4|11893.4|0
1645773960000|2022-02-25 07:26:00|11909.4|11894.4|11909.4|11894.4|11909.4|11894.4|11909.4|11894.4|0
1645774020000|2022-02-25 07:27:00|11907.5|11892.5|11907.9|11892.9|11907.9|11892.9|11907.4|11892.4|0
1645774080000|2022-02-25 07:28:00|11905.4|11890.4|11905.9|11890.9|11906.9|11891.9|11905.4|11890.4|9
1645774090000|2022-02-25 07:28:10|11901.9|11886.9|11901.9|11886.9|11901.9|11886.9|11901.4|11886.4|6
1645774100000|2022-02-25 07:28:20|11901.4|11886.4|11901.4|11886.4|11901.4|11886.4|11901.4|11886.4|0
1645774120000|2022-02-25 07:28:40|11900.9|11885.9|11900.9|11885.9|11900.9|11885.9|11900.9|11885.9|0
1645774150000|2022-02-25 07:29:10|11899.4|11884.4|11899.4|11884.4|11899.4|11884.4|11899.4|11884.4|1
1645774180000|2022-02-25 07:29:40|11899.3|11884.3|11900|11885|11900|11885|11896|11881|3
1645774200000|2022-02-25 07:30:00|11898.5|11883.5|11897.5|11882.5|11898.5|11883.5|11896.5|11881.5|5
1645774250000|2022-02-25 07:30:50|11898.4|11883.4|11897.5|11882.5|11898.4|11883.4|11897.5|11882.5|0
1645774300000|2022-02-25 07:31:40|11899.9|11884.9|11899.4|11884.4|11899.9|11884.9|11899.4|11884.4|0
1645774320000|2022-02-25 07:32:00|11897|11882|11891.9|11876.9|11897|11882|11889|11874|5
1645774330000|2022-02-25 07:32:10|11894.8|11879.8|11894.9|11879.9|11894.9|11879.9|11894.8|11879.8|0
1645774340000|2022-02-25 07:32:20|11896.3|11881.3|11898.4|11883.4|11898.4|11883.4|11896.3|11881.3|1
1645774380000|2022-02-25 07:33:00|11899.9|11884.9|11899.9|11884.9|11899.9|11884.9|11899.9|11884.9|0
1645774420000|2022-02-25 07:33:40|11901.8|11886.8|11897.9|11882.9|11901.9|11886.9|11897.9|11882.9|3
1645774440000|2022-02-25 07:34:00|11896.4|11881.4|11896.9|11881.9|11896.9|11881.9|11896.4|11881.4|0
1645774480000|2022-02-25 07:34:40|11894.4|11879.4|11894.4|11879.4|11894.4|11879.4|11894.4|11879.4|0
1645774500000|2022-02-25 07:35:00|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|1
1645774540000|2022-02-25 07:35:40|11886.6|11871.6|11888|11873|11888|11873|11885.6|11870.6|29
1645774570000|2022-02-25 07:36:10|11885.6|11870.6|11885.6|11870.6|11885.6|11870.6|11885.6|11870.6|0
1645774580000|2022-02-25 07:36:20|11884.6|11869.6|11888|11873|11888|11873|11884.6|11869.6|3
1645774610000|2022-02-25 07:36:50|||||||||1
1645774620000|2022-02-25 07:37:00|11886|11871|11886|11871|11886|11871|11886|11871|2
1645774630000|2022-02-25 07:37:10|11886.5|11871.5|11886|11871|11886.5|11871.5|11886|11871|0
1645774650000|2022-02-25 07:37:30|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|0
1645774680000|2022-02-25 07:38:00|11885|11870|11885.1|11870.1|11885.1|11870.1|11885|11870|2
1645774710000|2022-02-25 07:38:30|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|0
1645774740000|2022-02-25 07:39:00|11889|11874|11889|11874|11889|11874|11888.5|11873.5|0
1645774800000|2022-02-25 07:40:00|11888|11873|11888.5|11873.5|11888.5|11873.5|11888|11873|0
1645774840000|2022-02-25 07:40:40|11889.5|11874.5|11889|11874|11889.5|11874.5|11889|11874|2
1645774860000|2022-02-25 07:41:00|11890.5|11875.5|11890.5|11875.5|11890.5|11875.5|11890.5|11875.5|0
1645774870000|2022-02-25 07:41:10|11890|11875|11890|11875|11890|11875|11890|11875|0
1645774920000|2022-02-25 07:42:00|11888.5|11873.5|11889|11874|11889|11874|11888.5|11873.5|0
1645774960000|2022-02-25 07:42:40|11890|11875|11890|11875|11890|11875|11890|11875|0
1645774980000|2022-02-25 07:43:00|11890.5|11875.5|11890.5|11875.5|11890.5|11875.5|11890.5|11875.5|0
1645775010000|2022-02-25 07:43:30|11890|11875|11890|11875|11890|11875|11890|11875|0
1645775040000|2022-02-25 07:44:00|11889.5|11874.5|11886|11871|11889.5|11874.5|11886|11871|5
1645775100000|2022-02-25 07:45:00|||||||||1
1645775120000|2022-02-25 07:45:20|11885.5|11870.5|11885.5|11870.5|11885.5|11870.5|11885.5|11870.5|0
1645775250000|2022-02-25 07:47:30|11885.6|11870.6|11889|11874|11889.5|11874.5|11885.6|11870.6|2
1645775280000|2022-02-25 07:48:00|11888.5|11873.5|11889.5|11874.5|11889.5|11874.5|11888.5|11873.5|0
1645775340000|2022-02-25 07:49:00|11889|11874|11889|11874|11889.5|11874.5|11888.5|11873.5|0
1645775350000|2022-02-25 07:49:10|11887|11872|11887|11872|11887|11872|11887|11872|13
1645775430000|2022-02-25 07:50:30|11887.5|11872.5|11887.5|11872.5|11887.5|11872.5|11887.5|11872.5|0
1645775640000|2022-02-25 07:54:00|11887.4|11872.4|11886|11871|11887.4|11872.4|11886|11871|1
1645775730000|2022-02-25 07:55:30|11883|11868|11879|11864|11883|11868|11878.2|11863.2|36
1645775750000|2022-02-25 07:55:50|||||||||2
1645775760000|2022-02-25 07:56:00|11878|11863|11819.7|11804.7|11878|11863|11817.7|11802.7|32
1645775770000|2022-02-25 07:56:10|11819.2|11804.2|11819.2|11804.2|11819.2|11804.2|11819.2|11804.2|6
1645775790000|2022-02-25 07:56:30|11821.1|11806.1|11820.7|11805.7|11821.2|11806.2|11820.7|11805.7|0
1645775820000|2022-02-25 07:57:00|11820.2|11805.2|11820.2|11805.2|11820.2|11805.2|11820.2|11805.2|0
1645775830000|2022-02-25 07:57:10|11821.2|11806.2|11821.2|11806.2|11821.2|11806.2|11821.2|11806.2|0
1645775840000|2022-02-25 07:57:20|11821.7|11806.7|11825.2|11810.2|11825.2|11810.2|11821.7|11806.7|4
1645775870000|2022-02-25 07:57:50|11824.3|11809.3|11818.7|11803.7|11824.3|11809.3|11818.7|11803.7|51
1645775880000|2022-02-25 07:58:00|11819.2|11804.2|11816.2|11801.2|11819.2|11804.2|11815.7|11800.7|3
1645775890000|2022-02-25 07:58:10|11818.7|11803.7|11817.7|11802.7|11818.7|11803.7|11817.7|11802.7|4
1645775900000|2022-02-25 07:58:20|11812.7|11797.7|11807.3|11792.3|11812.7|11797.7|11807.3|11792.3|45
1645775910000|2022-02-25 07:58:30|11807.4|11792.4|11810.8|11795.8|11810.8|11795.8|11807.4|11792.4|3
1645775920000|2022-02-25 07:58:40|11810.3|11795.3|11810.3|11795.3|11810.3|11795.3|11809.8|11794.8|1
1645775940000|2022-02-25 07:59:00|11810.7|11795.7|11810.8|11795.8|11810.8|11795.8|11809.3|11794.3|2
1645775950000|2022-02-25 07:59:10|11811.3|11796.3|11809.8|11794.8|11811.3|11796.3|11809.8|11794.8|0
1645775960000|2022-02-25 07:59:20|11804.4|11789.4|11799.4|11784.4|11805.9|11790.9|11799.4|11784.4|62
1645775970000|2022-02-25 07:59:30|11799.9|11784.9|11799.9|11784.9|11799.9|11784.9|11799.9|11784.9|0
1645775980000|2022-02-25 07:59:40|||||||||10
1645775990000|2022-02-25 07:59:50|11799.4|11784.4|11799.4|11784.4|11799.4|11784.4|11799.4|11784.4|16
1645776000000|2022-02-25 08:00:00|11798.9|11783.9|11798.4|11783.4|11798.9|11783.9|11798.4|11783.4|5
1645776010000|2022-02-25 08:00:10|11800.3|11785.3|11800.4|11785.4|11800.4|11785.4|11800.3|11785.3|2
1645776020000|2022-02-25 08:00:20|||||||||10
1645776030000|2022-02-25 08:00:30|||||||||2
1645776040000|2022-02-25 08:00:40|11799.9|11784.9|11800.4|11785.4|11800.4|11785.4|11799.9|11784.9|9
1645776050000|2022-02-25 08:00:50|11800.6|11785.6|11806.4|11791.4|11806.4|11791.4|11800.6|11785.6|9
1645776060000|2022-02-25 08:01:00|11807.8|11792.8|11807.4|11792.4|11807.8|11792.8|11807.4|11792.4|0
1645776070000|2022-02-25 08:01:10|11809.8|11794.8|11804.4|11789.4|11809.8|11794.8|11804.4|11789.4|2
1645776080000|2022-02-25 08:01:20|11809.4|11794.4|11809.4|11794.4|11809.4|11794.4|11809.4|11794.4|4
1645776110000|2022-02-25 08:01:50|11810.4|11795.4|11809.9|11794.9|11810.4|11795.4|11809.9|11794.9|2
1645776150000|2022-02-25 08:02:30|11810.9|11795.9|11811.4|11796.4|11811.4|11796.4|11810.9|11795.9|1
1645776160000|2022-02-25 08:02:40|11810.9|11795.9|11811.9|11796.9|11811.9|11796.9|11810.9|11795.9|0
1645776170000|2022-02-25 08:02:50|11812.9|11797.9|11812.9|11797.9|11812.9|11797.9|11812.9|11797.9|1
1645776180000|2022-02-25 08:03:00|11819.6|11804.6|11823.3|11808.3|11826|11811|11814.4|11799.4|17
1645776200000|2022-02-25 08:03:20|11823.4|11808.4|11811.8|11796.8|11823.4|11808.4|11809.9|11794.9|23
1645776210000|2022-02-25 08:03:30|11810.3|11795.3|11808.4|11793.4|11810.3|11795.3|11808.4|11793.4|0
1645776220000|2022-02-25 08:03:40|11808.8|11793.8|11810.8|11795.8|11810.8|11795.8|11808.8|11793.8|1
1645776240000|2022-02-25 08:04:00|11809.9|11794.9|11809.8|11794.8|11809.9|11794.9|11809.8|11794.8|0
1645776250000|2022-02-25 08:04:10|11810.3|11795.3|11810.3|11795.3|11810.3|11795.3|11810.3|11795.3|0
1645776270000|2022-02-25 08:04:30|11808.8|11793.8|11808.8|11793.8|11808.8|11793.8|11808.8|11793.8|0
1645776280000|2022-02-25 08:04:40|11808.9|11793.9|11809.8|11794.8|11809.8|11794.8|11808.9|11793.9|1
1645776290000|2022-02-25 08:04:50|11808.3|11793.3|11808.3|11793.3|11808.3|11793.3|11808.3|11793.3|0
1645776320000|2022-02-25 08:05:20|11808.8|11793.8|11808.8|11793.8|11808.8|11793.8|11808.8|11793.8|0
1645776380000|2022-02-25 08:06:20|11809.3|11794.3|11808.8|11793.8|11809.3|11794.3|11808.8|11793.8|0
1645776390000|2022-02-25 08:06:30|11810.3|11795.3|11809.8|11794.8|11810.3|11795.3|11809.8|11794.8|0
1645776450000|2022-02-25 08:07:30|11808.4|11793.4|11808.4|11793.4|11808.4|11793.4|11808.4|11793.4|0
1645776460000|2022-02-25 08:07:40|11808.3|11793.3|11804.8|11789.8|11808.3|11793.3|11804.8|11789.8|3
1645776510000|2022-02-25 08:08:30|11804.7|11789.7|11802.3|11787.3|11804.7|11789.7|11802.3|11787.3|2
1645776520000|2022-02-25 08:08:40|11804.3|11789.3|11804.3|11789.3|11804.3|11789.3|11804.3|11789.3|0
1645776530000|2022-02-25 08:08:50|11804.8|11789.8|11804.8|11789.8|11804.8|11789.8|11804.8|11789.8|0
1645776540000|2022-02-25 08:09:00|11804.3|11789.3|11804.3|11789.3|11804.3|11789.3|11804.3|11789.3|0
1645776550000|2022-02-25 08:09:10|||||||||1
1645776560000|2022-02-25 08:09:20|11802.3|11787.3|11801.4|11786.4|11802.3|11787.3|11801.4|11786.4|5
1645776570000|2022-02-25 08:09:30|11801.3|11786.3|11801.3|11786.3|11801.3|11786.3|11801.3|11786.3|0
1645776580000|2022-02-25 08:09:40|11800.8|11785.8|11801.3|11786.3|11801.3|11786.3|11798.4|11783.4|4
1645776600000|2022-02-25 08:10:00|11801.4|11786.4|11790.3|11775.3|11801.4|11786.4|11785.1|11770.1|24
1645776610000|2022-02-25 08:10:10|11791.3|11776.3|11790.3|11775.3|11792.3|11777.3|11790.3|11775.3|3
1645776620000|2022-02-25 08:10:20|11787.9|11772.9|11788.8|11773.8|11788.8|11773.8|11787.9|11772.9|2
1645776630000|2022-02-25 08:10:30|11789.8|11774.8|11789.7|11774.7|11789.8|11774.8|11787.8|11772.8|1
1645776640000|2022-02-25 08:10:40|11789.8|11774.8|11785.9|11770.9|11789.8|11774.8|11785.9|11770.9|3
1645776650000|2022-02-25 08:10:50|11785.8|11770.8|11785.4|11770.4|11785.8|11770.8|11784.9|11769.9|26
1645776660000|2022-02-25 08:11:00|11784.9|11769.9|11785.9|11770.9|11786.8|11771.8|11784.9|11769.9|2
1645776670000|2022-02-25 08:11:10|11786.3|11771.3|11784.9|11769.9|11786.3|11771.3|11784.9|11769.9|1
1645776680000|2022-02-25 08:11:20|11784.4|11769.4|11783.4|11768.4|11784.4|11769.4|11783.4|11768.4|4
1645776700000|2022-02-25 08:11:40|11782.9|11767.9|11782.9|11767.9|11782.9|11767.9|11782.9|11767.9|6
1645776710000|2022-02-25 08:11:50|11783.4|11768.4|11783.9|11768.9|11783.9|11768.9|11783.4|11768.4|4
1645776720000|2022-02-25 08:12:00|11783.4|11768.4|11783.9|11768.9|11783.9|11768.9|11783.4|11768.4|5
1645776730000|2022-02-25 08:12:10|11784.8|11769.8|11783.9|11768.9|11784.8|11769.8|11783.9|11768.9|12
1645776740000|2022-02-25 08:12:20|11778.4|11763.4|11780.3|11765.3|11780.3|11765.3|11778.4|11763.4|6
1645776750000|2022-02-25 08:12:30|11780.4|11765.4|11780.9|11765.9|11780.9|11765.9|11778.4|11763.4|4
1645776760000|2022-02-25 08:12:40|11781.8|11766.8|11780.8|11765.8|11781.8|11766.8|11780.3|11765.3|0
1645776770000|2022-02-25 08:12:50|11780.3|11765.3|11781.4|11766.4|11781.4|11766.4|11779.3|11764.3|1
1645776780000|2022-02-25 08:13:00|11780.8|11765.8|11779.2|11764.2|11780.8|11765.8|11778.7|11763.7|0
1645776790000|2022-02-25 08:13:10|11779.7|11764.7|11781.8|11766.8|11781.8|11766.8|11779.7|11764.7|2
1645776800000|2022-02-25 08:13:20|||||||||1
1645776810000|2022-02-25 08:13:30|11779.7|11764.7|11779.7|11764.7|11779.7|11764.7|11779.7|11764.7|0
1645776860000|2022-02-25 08:14:20|11779.2|11764.2|11779.2|11764.2|11779.2|11764.2|11779.2|11764.2|1
1645776870000|2022-02-25 08:14:30|11778.7|11763.7|11778.7|11763.7|11778.7|11763.7|11778.7|11763.7|0
1645776880000|2022-02-25 08:14:40|11777.7|11762.7|11780.8|11765.8|11781.3|11766.3|11777.7|11762.7|4
1645776890000|2022-02-25 08:14:50|11780.3|11765.3|11780.8|11765.8|11780.8|11765.8|11780.3|11765.3|2
1645776900000|2022-02-25 08:15:00|11780.3|11765.3|11780.3|11765.3|11780.3|11765.3|11780.3|11765.3|0
1645776910000|2022-02-25 08:15:10|11774.4|11759.4|11773.4|11758.4|11774.4|11759.4|11773.4|11758.4|47
1645776920000|2022-02-25 08:15:20|11773.8|11758.8|11773.8|11758.8|11773.8|11758.8|11773.8|11758.8|4
1645776930000|2022-02-25 08:15:30|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|1
1645776940000|2022-02-25 08:15:40|||||||||2
1645776960000|2022-02-25 08:16:00|||||||||1
1645776970000|2022-02-25 08:16:10|11775.8|11760.8|11776.3|11761.3|11778.8|11763.8|11775.3|11760.3|13
1645776980000|2022-02-25 08:16:20|11771.9|11756.9|11771.9|11756.9|11771.9|11756.9|11771.9|11756.9|12
1645777020000|2022-02-25 08:17:00|11773.9|11758.9|11772.4|11757.4|11773.9|11758.9|11772.4|11757.4|2
1645777030000|2022-02-25 08:17:10|||||||||2
1645777040000|2022-02-25 08:17:20|||||||||1
1645777050000|2022-02-25 08:17:30|||||||||12
1645777060000|2022-02-25 08:17:40|11772.9|11757.9|11772.9|11757.9|11772.9|11757.9|11772.4|11757.4|0
1645777070000|2022-02-25 08:17:50|11771.9|11756.9|11771|11756|11771.9|11756.9|11770.5|11755.5|33
1645777090000|2022-02-25 08:18:10|11776.9|11761.9|11771|11756|11779.9|11764.9|11771|11756|3
1645777120000|2022-02-25 08:18:40|11772.5|11757.5|11771|11756|11776.4|11761.4|11771|11756|2
1645777130000|2022-02-25 08:18:50|11772|11757|11771.5|11756.5|11772|11757|11771.5|11756.5|0
1645777140000|2022-02-25 08:19:00|11771|11756|11770.5|11755.5|11771|11756|11770.5|11755.5|0
1645777150000|2022-02-25 08:19:10|11770|11755|11770|11755|11770|11755|11770|11755|0
1645777160000|2022-02-25 08:19:20|11771|11756|11771|11756|11771|11756|11771|11756|0
1645777190000|2022-02-25 08:19:50|11771.5|11756.5|11772|11757|11772|11757|11771.5|11756.5|0
1645777200000|2022-02-25 08:20:00|11771.9|11756.9|11771|11756|11771.9|11756.9|11771|11756|2
1645777220000|2022-02-25 08:20:20|11771.9|11756.9|11770.5|11755.5|11772|11757|11770.5|11755.5|0
1645777230000|2022-02-25 08:20:30|||||||||1
1645777250000|2022-02-25 08:20:50|11772.9|11757.9|11772.9|11757.9|11772.9|11757.9|11772.9|11757.9|1
1645777260000|2022-02-25 08:21:00|11772.4|11757.4|11770|11755|11773.9|11758.9|11770|11755|10
1645777280000|2022-02-25 08:21:20|11771.5|11756.5|11771.5|11756.5|11771.5|11756.5|11771.5|11756.5|1
1645777300000|2022-02-25 08:21:40|11772|11757|11772|11757|11772|11757|11772|11757|0
1645777310000|2022-02-25 08:21:50|||||||||5
1645777320000|2022-02-25 08:22:00|||||||||1
1645777350000|2022-02-25 08:22:30|11771.5|11756.5|11772|11757|11772|11757|11771.5|11756.5|0
1645777360000|2022-02-25 08:22:40|||||||||4
1645777370000|2022-02-25 08:22:50|11771.5|11756.5|11771|11756|11771.5|11756.5|11771|11756|0
1645777430000|2022-02-25 08:23:50|11769.5|11754.5|11769.5|11754.5|11770|11755|11769.5|11754.5|8
1645777440000|2022-02-25 08:24:00|11769|11754|11768.5|11753.5|11769|11754|11768.5|11753.5|8
1645777450000|2022-02-25 08:24:10|||||||||1
1645777460000|2022-02-25 08:24:20|||||||||4
1645777470000|2022-02-25 08:24:30|11754.6|11739.6|11755.6|11740.6|11755.6|11740.6|11753.5|11738.5|92
1645777480000|2022-02-25 08:24:40|11757.1|11742.1|11756.5|11741.5|11758.5|11743.5|11755.6|11740.6|3
1645777490000|2022-02-25 08:24:50|11756.6|11741.6|11754.9|11739.9|11756.6|11741.6|11751.6|11736.6|9
1645777500000|2022-02-25 08:25:00|11755|11740|11749.1|11734.1|11755|11740|11749.1|11734.1|7
1645777510000|2022-02-25 08:25:10|11750.1|11735.1|11749.1|11734.1|11750.1|11735.1|11749.1|11734.1|7
1645777520000|2022-02-25 08:25:20|11750.6|11735.6|11753|11738|11753|11738|11750.6|11735.6|1
1645777540000|2022-02-25 08:25:40|11750.6|11735.6|11749.6|11734.6|11750.6|11735.6|11749.6|11734.6|1
1645777570000|2022-02-25 08:26:10|11744.6|11729.6|11744.1|11729.1|11744.6|11729.6|11744.1|11729.1|9
1645777580000|2022-02-25 08:26:20|11744.6|11729.6|11744.2|11729.2|11744.6|11729.6|11744.2|11729.2|0
1645777590000|2022-02-25 08:26:30|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|0
1645777600000|2022-02-25 08:26:40|11742.6|11727.6|11735.6|11720.6|11742.6|11727.6|11735.6|11720.6|9
1645777610000|2022-02-25 08:26:50|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|4
1645777630000|2022-02-25 08:27:10|11733.6|11718.6|11733.6|11718.6|11733.6|11718.6|11733.6|11718.6|0
1645777640000|2022-02-25 08:27:20|||||||||8
1645777650000|2022-02-25 08:27:30|11733.7|11718.7|11737.6|11722.6|11737.6|11722.6|11733.7|11718.7|16
1645777680000|2022-02-25 08:28:00|11738.1|11723.1|11737.6|11722.6|11738.1|11723.1|11737.6|11722.6|0
1645777690000|2022-02-25 08:28:10|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|0
1645777710000|2022-02-25 08:28:30|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|4
1645777720000|2022-02-25 08:28:40|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|18
1645777730000|2022-02-25 08:28:50|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|0
1645777740000|2022-02-25 08:29:00|11734.7|11719.7|11737.1|11722.1|11737.1|11722.1|11734.7|11719.7|6
1645777750000|2022-02-25 08:29:10|11736.1|11721.1|11736.1|11721.1|11736.1|11721.1|11736.1|11721.1|2
1645777770000|2022-02-25 08:29:30|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|0
1645777780000|2022-02-25 08:29:40|11736.1|11721.1|11736.1|11721.1|11736.1|11721.1|11735.6|11720.6|2
1645777800000|2022-02-25 08:30:00|11736.6|11721.6|11736.6|11721.6|11736.6|11721.6|11736.6|11721.6|0
1645777810000|2022-02-25 08:30:10|11738.1|11723.1|11747.1|11732.1|11747.5|11732.5|11738.1|11723.1|20
1645777820000|2022-02-25 08:30:20|11747.5|11732.5|11748|11733|11748|11733|11747.5|11732.5|0
1645777830000|2022-02-25 08:30:30|11747.1|11732.1|11748|11733|11748|11733|11746.6|11731.6|0
1645777860000|2022-02-25 08:31:00|11748.1|11733.1|11743.1|11728.1|11748.1|11733.1|11743.1|11728.1|1
1645777870000|2022-02-25 08:31:10|11742.1|11727.1|11742.1|11727.1|11742.1|11727.1|11742.1|11727.1|0
1645777880000|2022-02-25 08:31:20|11741.9|11726.9|11738.1|11723.1|11741.9|11726.9|11738.1|11723.1|1
1645777890000|2022-02-25 08:31:30|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|0
1645777900000|2022-02-25 08:31:40|11739.1|11724.1|11739.1|11724.1|11739.1|11724.1|11739.1|11724.1|0
1645777940000|2022-02-25 08:32:20|||||||||1
1645778010000|2022-02-25 08:33:30|11739|11724|11740|11725|11740.5|11725.5|11738|11723|2
1645778020000|2022-02-25 08:33:40|11740.5|11725.5|11740.5|11725.5|11740.5|11725.5|11740.5|11725.5|0
1645778030000|2022-02-25 08:33:50|11739|11724|11737|11722|11739.5|11724.5|11736.6|11721.6|2
1645778040000|2022-02-25 08:34:00|11736.6|11721.6|11736.6|11721.6|11737.1|11722.1|11736.1|11721.1|1
1645778050000|2022-02-25 08:34:10|11737|11722|11737.5|11722.5|11737.5|11722.5|11737|11722|1
1645778070000|2022-02-25 08:34:30|11737.6|11722.6|11737.6|11722.6|11737.6|11722.6|11737.6|11722.6|0
1645778080000|2022-02-25 08:34:40|11731.6|11716.6|11722.5|11707.5|11732.1|11717.1|11722.1|11707.1|5
1645778090000|2022-02-25 08:34:50|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|5
1645778100000|2022-02-25 08:35:00|11720.1|11705.1|11718.5|11703.5|11720.1|11705.1|11718.5|11703.5|13
1645778110000|2022-02-25 08:35:10|11717.6|11702.6|11717.6|11702.6|11717.6|11702.6|11717.6|11702.6|0
1645778120000|2022-02-25 08:35:20|11716.5|11701.5|11705.6|11690.6|11716.5|11701.5|11705.6|11690.6|71
1645778130000|2022-02-25 08:35:30|11706.1|11691.1|11706.6|11691.6|11706.6|11691.6|11705.6|11690.6|2
1645778140000|2022-02-25 08:35:40|11706.7|11691.7|11710.6|11695.6|11711.6|11696.6|11706.7|11691.7|2
1645778150000|2022-02-25 08:35:50|11715.6|11700.6|11713.1|11698.1|11715.6|11700.6|11712.1|11697.1|22
1645778160000|2022-02-25 08:36:00|11713.6|11698.6|11711.6|11696.6|11713.6|11698.6|11711.1|11696.1|0
1645778180000|2022-02-25 08:36:20|11714.1|11699.1|11711.6|11696.6|11714.1|11699.1|11710.6|11695.6|1
1645778190000|2022-02-25 08:36:30|11709|11694|11709.4|11694.4|11709.4|11694.4|11709|11694|2
1645778200000|2022-02-25 08:36:40|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|1
1645778210000|2022-02-25 08:36:50|11714.9|11699.9|11709.5|11694.5|11714.9|11699.9|11706.3|11691.3|16
1645778220000|2022-02-25 08:37:00|11709|11694|11707.1|11692.1|11709|11694|11707.1|11692.1|5
1645778230000|2022-02-25 08:37:10|11706.6|11691.6|11708|11693|11708|11693|11706.6|11691.6|3
1645778240000|2022-02-25 08:37:20|11707.5|11692.5|11707.5|11692.5|11707.5|11692.5|11705.5|11690.5|10
1645778250000|2022-02-25 08:37:30|11712.5|11697.5|11712.5|11697.5|11712.5|11697.5|11712.5|11697.5|1
1645778260000|2022-02-25 08:37:40|11709|11694|11709|11694|11709|11694|11709|11694|20
1645778270000|2022-02-25 08:37:50|11709.1|11694.1|11709.1|11694.1|11709.1|11694.1|11709.1|11694.1|0
1645778280000|2022-02-25 08:38:00|||||||||2
1645778290000|2022-02-25 08:38:10|11710.1|11695.1|11709.6|11694.6|11710.1|11695.1|11709.6|11694.6|1
1645778300000|2022-02-25 08:38:20|11709.5|11694.5|11708.5|11693.5|11709.5|11694.5|11708.5|11693.5|7
1645778310000|2022-02-25 08:38:30|11708.6|11693.6|11708.6|11693.6|11708.6|11693.6|11708.6|11693.6|0
1645778320000|2022-02-25 08:38:40|11709.1|11694.1|11714.5|11699.5|11714.5|11699.5|11709.1|11694.1|2
1645778330000|2022-02-25 08:38:50|11715|11700|11714.5|11699.5|11715|11700|11714.5|11699.5|0
1645778340000|2022-02-25 08:39:00|11714|11699|11715|11700|11715|11700|11714|11699|1
1645778350000|2022-02-25 08:39:10|11715.9|11700.9|11716.4|11701.4|11716.4|11701.4|11715.9|11700.9|8
1645778360000|2022-02-25 08:39:20|11715.4|11700.4|11714.9|11699.9|11715.4|11700.4|11714.9|11699.9|0
1645778400000|2022-02-25 08:40:00|11714.4|11699.4|11711.4|11696.4|11714.4|11699.4|11711.4|11696.4|4
1645778410000|2022-02-25 08:40:10|11710.5|11695.5|11707.4|11692.4|11710.5|11695.5|11706.9|11691.9|1
1645778420000|2022-02-25 08:40:20|11706.9|11691.9|11706|11691|11707.4|11692.4|11706|11691|5
1645778460000|2022-02-25 08:41:00|||||||||6
1645778470000|2022-02-25 08:41:10|||||||||1
1645778480000|2022-02-25 08:41:20|||||||||9
1645778490000|2022-02-25 08:41:30|||||||||1
1645778500000|2022-02-25 08:41:40|11706.1|11691.1|11706.1|11691.1|11706.1|11691.1|11706.1|11691.1|5
1645778520000|2022-02-25 08:42:00|||||||||12
1645778540000|2022-02-25 08:42:20|||||||||9
1645778550000|2022-02-25 08:42:30|||||||||1
1645778560000|2022-02-25 08:42:40|11703.1|11688.1|11699.6|11684.6|11703.1|11688.1|11699.6|11684.6|26
1645778570000|2022-02-25 08:42:50|||||||||1
1645778600000|2022-02-25 08:43:20|11698.6|11683.6|11698.6|11683.6|11699.1|11684.1|11698.6|11683.6|1
1645778610000|2022-02-25 08:43:30|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|17
1645778620000|2022-02-25 08:43:40|||||||||2
1645778630000|2022-02-25 08:43:50|||||||||10
1645778640000|2022-02-25 08:44:00|||||||||22
1645778650000|2022-02-25 08:44:10|11698|11683|11698|11683|11698|11683|11698|11683|18
1645778670000|2022-02-25 08:44:30|11699.1|11684.1|11701.1|11686.1|11701.1|11686.1|11699.1|11684.1|4
1645778680000|2022-02-25 08:44:40|11701|11686|11703.5|11688.5|11703.5|11688.5|11701|11686|3
1645778690000|2022-02-25 08:44:50|11702|11687|11702.5|11687.5|11702.5|11687.5|11702|11687|25
1645778700000|2022-02-25 08:45:00|11701.6|11686.6|11701.5|11686.5|11701.6|11686.6|11701|11686|3
1645778720000|2022-02-25 08:45:20|11692.6|11677.6|11670.2|11655.2|11692.6|11677.6|11670.2|11655.2|15
1645778730000|2022-02-25 08:45:30|11668.2|11653.2|11682.7|11667.7|11683.6|11668.6|11668.2|11653.2|48
1645778740000|2022-02-25 08:45:40|11683.2|11668.2|11663.7|11648.7|11686.6|11671.6|11663.7|11648.7|29
1645778750000|2022-02-25 08:45:50|11663.2|11648.2|11660.8|11645.8|11663.7|11648.7|11660.3|11645.3|25
1645778760000|2022-02-25 08:46:00|11660.9|11645.9|11674.7|11659.7|11674.7|11659.7|11660.9|11645.9|28
1645778770000|2022-02-25 08:46:10|11676.2|11661.2|11670.7|11655.7|11676.2|11661.2|11670.7|11655.7|1
1645778780000|2022-02-25 08:46:20|11670.5|11655.5|11662.3|11647.3|11670.5|11655.5|11662.3|11647.3|1
1645778790000|2022-02-25 08:46:30|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|1
1645778800000|2022-02-25 08:46:40|||||||||2
1645778810000|2022-02-25 08:46:50|11661.7|11646.7|11657.7|11642.7|11661.7|11646.7|11657.2|11642.2|2
1645778820000|2022-02-25 08:47:00|11657.2|11642.2|11657.2|11642.2|11657.2|11642.2|11657.2|11642.2|2
1645778830000|2022-02-25 08:47:10|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|7
1645778840000|2022-02-25 08:47:20|||||||||5
1645778850000|2022-02-25 08:47:30|11657|11642|11653.1|11638.1|11657|11642|11653.1|11638.1|11
1645778860000|2022-02-25 08:47:40|11652.6|11637.6|11652.6|11637.6|11652.6|11637.6|11652.6|11637.6|1
1645778880000|2022-02-25 08:48:00|11653.1|11638.1|11652.6|11637.6|11653.1|11638.1|11652.6|11637.6|2
1645778890000|2022-02-25 08:48:10|11653.1|11638.1|11655.2|11640.2|11655.2|11640.2|11653.1|11638.1|2
1645778930000|2022-02-25 08:48:50|11660.2|11645.2|11661.2|11646.2|11661.2|11646.2|11660.2|11645.2|1
1645778940000|2022-02-25 08:49:00|11660.7|11645.7|11660.7|11645.7|11660.7|11645.7|11660.7|11645.7|0
1645778950000|2022-02-25 08:49:10|11660.9|11645.9|11670.1|11655.1|11670.1|11655.1|11660.9|11645.9|2
1645778960000|2022-02-25 08:49:20|11669.2|11654.2|11670.2|11655.2|11671.1|11656.1|11669.2|11654.2|1
1645778970000|2022-02-25 08:49:30|11670.1|11655.1|11668.7|11653.7|11670.1|11655.1|11668.7|11653.7|2
1645779010000|2022-02-25 08:50:10|11663.2|11648.2|11658|11643|11663.2|11648.2|11656.6|11641.6|7
1645779020000|2022-02-25 08:50:20|11656|11641|11656|11641|11656|11641|11656|11641|20
1645779030000|2022-02-25 08:50:30|11655.9|11640.9|11656.4|11641.4|11656.4|11641.4|11653.3|11638.3|3
1645779040000|2022-02-25 08:50:40|11658.4|11643.4|11658.4|11643.4|11658.4|11643.4|11658.4|11643.4|0
1645779050000|2022-02-25 08:50:50|11656.5|11641.5|11657.4|11642.4|11657.4|11642.4|11656.4|11641.4|0
1645779060000|2022-02-25 08:51:00|11668.4|11653.4|11674.4|11649.4|11674.4|11653.4|11668.4|11648.9|1
1645779070000|2022-02-25 08:51:10|11674.9|11649.9|11674.4|11649.4|11674.9|11649.9|11674.4|11649.4|0
1645779080000|2022-02-25 08:51:20|11675.9|11650.9|11669.9|11654.9|11675.9|11654.9|11669.9|11650.9|0
1645779090000|2022-02-25 08:51:30|11671.4|11656.4|11671.4|11656.4|11671.4|11656.4|11671.4|11656.4|0
1645779120000|2022-02-25 08:52:00|11670.4|11655.4|11668.4|11653.4|11670.4|11655.4|11667.4|11652.4|1
1645779140000|2022-02-25 08:52:20|11667|11652|11667.4|11652.4|11667.4|11652.4|11666.9|11651.9|0
1645779150000|2022-02-25 08:52:30|11667.8|11652.8|11667.8|11652.8|11667.8|11652.8|11667.8|11652.8|2
1645779170000|2022-02-25 08:52:50|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|2
1645779180000|2022-02-25 08:53:00|11671.2|11656.2|11670.2|11655.2|11671.2|11656.2|11669.2|11654.2|12
1645779190000|2022-02-25 08:53:10|11670.7|11655.7|11669.8|11654.8|11670.7|11655.7|11669.7|11654.7|2
1645779230000|2022-02-25 08:53:50|11671.2|11656.2|11670.7|11655.7|11671.2|11656.2|11670.7|11655.7|9
1645779250000|2022-02-25 08:54:10|11671.2|11656.2|11670.7|11655.7|11671.2|11656.2|11670.7|11655.7|11
1645779260000|2022-02-25 08:54:20|11670.2|11655.2|11669.7|11654.7|11670.2|11655.2|11669.7|11654.7|0
1645779270000|2022-02-25 08:54:30|||||||||1
1645779300000|2022-02-25 08:55:00|11670.2|11655.2|11669.2|11654.2|11670.2|11655.2|11669.2|11654.2|0
1645779310000|2022-02-25 08:55:10|11668.7|11653.7|11669.2|11654.2|11669.2|11654.2|11668.7|11653.7|1
1645779320000|2022-02-25 08:55:20|11668.7|11653.7|11669.3|11654.3|11669.7|11654.7|11668.7|11653.7|1
1645779330000|2022-02-25 08:55:30|11669.7|11654.7|11670.2|11655.2|11670.2|11655.2|11669.7|11654.7|0
1645779350000|2022-02-25 08:55:50|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|0
1645779360000|2022-02-25 08:56:00|11668.7|11653.7|11670.7|11655.7|11670.7|11655.7|11668.7|11653.7|1
1645779400000|2022-02-25 08:56:40|11670.2|11655.2|11669.2|11654.2|11670.2|11655.2|11669.2|11654.2|1
1645779410000|2022-02-25 08:56:50|11669.7|11654.7|11669.8|11654.8|11669.8|11654.8|11669.7|11654.7|8
1645779420000|2022-02-25 08:57:00|11669.3|11654.3|11669.8|11654.8|11669.8|11654.8|11669.3|11654.3|6
1645779450000|2022-02-25 08:57:30|11670.2|11655.2|11670.8|11655.8|11670.8|11655.8|11670.2|11655.2|0
1645779470000|2022-02-25 08:57:50|11670.3|11655.3|11670.3|11655.3|11670.3|11655.3|11670.3|11655.3|1
1645779480000|2022-02-25 08:58:00|11670.8|11655.8|11669.3|11654.3|11670.8|11655.8|11668.8|11653.8|3
1645779490000|2022-02-25 08:58:10|11669.4|11654.4|11671.3|11656.3|11671.3|11656.3|11669.4|11654.4|1
1645779500000|2022-02-25 08:58:20|11670.3|11655.3|11669.3|11654.3|11670.3|11655.3|11669.3|11654.3|1
1645779510000|2022-02-25 08:58:30|11664.8|11649.8|11663.8|11648.8|11664.8|11649.8|11663.8|11648.8|4
1645779520000|2022-02-25 08:58:40|11664.3|11649.3|11663.8|11648.8|11664.3|11649.3|11663.8|11648.8|1
1645779530000|2022-02-25 08:58:50|11663.2|11648.2|11665.8|11640.8|11665.9|11648.2|11663.2|11640.8|1
1645779540000|2022-02-25 08:59:00|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|0
1645779550000|2022-02-25 08:59:10|11663.8|11648.8|11664.3|11649.3|11664.3|11649.3|11663.8|11648.8|0
1645779560000|2022-02-25 08:59:20|11663.8|11648.8|11664.8|11649.8|11664.8|11649.8|11663.8|11648.8|0
1645779580000|2022-02-25 08:59:40|11665.7|11650.7|11665.8|11650.8|11665.8|11650.8|11665.3|11650.3|0
1645779590000|2022-02-25 08:59:50|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|0
1645779600000|2022-02-25 09:00:00|11663.3|11648.3|11665.8|11650.8|11665.8|11650.8|11663.3|11648.3|1
1645779610000|2022-02-25 09:00:10|11668.2|11653.2|11668.2|11653.2|11668.2|11653.2|11668.2|11653.2|4
1645779620000|2022-02-25 09:00:20|11664.3|11649.3|11664.3|11649.3|11664.3|11649.3|11664.3|11649.3|3
1645779630000|2022-02-25 09:00:30|11662.8|11647.8|11662.8|11647.8|11664.3|11649.3|11662.8|11647.8|1
1645779640000|2022-02-25 09:00:40|11662.3|11647.3|11662.3|11647.3|11662.3|11647.3|11662.3|11647.3|0
1645779650000|2022-02-25 09:00:50|11661.8|11646.8|11661.8|11646.8|11661.8|11646.8|11661.8|11646.8|0
1645779660000|2022-02-25 09:01:00|11661.3|11646.3|11661.3|11646.3|11661.3|11646.3|11661.3|11646.3|0
1645779670000|2022-02-25 09:01:10|11657.8|11642.8|11657.3|11642.3|11659.3|11644.3|11657.3|11642.3|3
1645779680000|2022-02-25 09:01:20|11660.8|11645.8|11661.8|11646.8|11661.8|11646.8|11660.8|11645.8|2
1645779690000|2022-02-25 09:01:30|11663.2|11648.2|11662.3|11647.3|11664.3|11649.3|11662.3|11647.3|6
1645779710000|2022-02-25 09:01:50|11662.8|11647.8|11662.3|11647.3|11662.8|11647.8|11662.3|11647.3|2
1645779720000|2022-02-25 09:02:00|11660.3|11645.3|11644|11629|11660.3|11645.3|11644|11629|68
1645779730000|2022-02-25 09:02:10|11643.9|11628.9|11645.4|11630.4|11645.9|11630.9|11643.9|11628.9|2
1645779750000|2022-02-25 09:02:30|11644.4|11629.4|11639.9|11624.9|11644.4|11629.4|11639.9|11624.9|2
1645779760000|2022-02-25 09:02:40|11639.8|11624.8|11636.5|11621.5|11639.8|11624.8|11635.4|11620.4|2
1645779770000|2022-02-25 09:02:50|11635.9|11620.9|11634.9|11619.9|11636.9|11621.9|11634.9|11619.9|1
1645779780000|2022-02-25 09:03:00|11635.4|11620.4|11634.9|11619.9|11635.4|11620.4|11634.4|11619.4|0
1645779790000|2022-02-25 09:03:10|11635.4|11620.4|11637.9|11622.9|11637.9|11622.9|11634.9|11619.9|5
1645779800000|2022-02-25 09:03:20|11638.4|11623.4|11641.3|11626.3|11641.3|11626.3|11638.4|11623.4|2
1645779810000|2022-02-25 09:03:30|11639.9|11624.9|11637.4|11622.4|11639.9|11624.9|11635.9|11620.9|2
1645779820000|2022-02-25 09:03:40|11636.4|11621.4|11636.4|11621.4|11636.4|11621.4|11636.4|11621.4|0
1645779830000|2022-02-25 09:03:50|11637.4|11622.4|11637.4|11622.4|11637.4|11622.4|11637.4|11622.4|1
1645779840000|2022-02-25 09:04:00|11636.4|11621.4|11636.9|11621.9|11636.9|11621.9|11635.4|11620.4|8
1645779850000|2022-02-25 09:04:10|11637.4|11622.4|11637.4|11622.4|11637.4|11622.4|11637.4|11622.4|0
1645779860000|2022-02-25 09:04:20|11636.4|11621.4|11636.4|11621.4|11636.4|11621.4|11636.4|11621.4|0
1645779870000|2022-02-25 09:04:30|11636.9|11621.9|11635.4|11620.4|11636.9|11621.9|11635.4|11620.4|1
1645779880000|2022-02-25 09:04:40|11635.9|11620.9|11636.9|11621.9|11638.4|11623.4|11635.9|11620.9|5
1645779890000|2022-02-25 09:04:50|11637.9|11622.9|11635.9|11620.9|11637.9|11622.9|11635.9|11620.9|2
1645779900000|2022-02-25 09:05:00|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|1
1645779910000|2022-02-25 09:05:10|11635.9|11620.9|11645.8|11630.8|11645.8|11630.8|11635.9|11620.9|16
1645779920000|2022-02-25 09:05:20|11644.4|11629.4|11642.4|11627.4|11644.4|11629.4|11642.4|11627.4|3
1645779930000|2022-02-25 09:05:30|11641.9|11626.9|11636.9|11621.9|11641.9|11626.9|11636.9|11621.9|2
1645779940000|2022-02-25 09:05:40|11636.8|11621.8|11634.9|11619.9|11636.8|11621.8|11634.9|11619.9|9
1645779950000|2022-02-25 09:05:50|11634.4|11619.4|11634.4|11619.4|11634.4|11619.4|11634.4|11619.4|0
1645779970000|2022-02-25 09:06:10|11634.9|11619.9|11634.9|11619.9|11634.9|11619.9|11634.9|11619.9|8
1645779980000|2022-02-25 09:06:20|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|5
1645779990000|2022-02-25 09:06:30|11633.4|11618.4|11632.9|11617.9|11633.4|11618.4|11632.9|11617.9|9
1645780000000|2022-02-25 09:06:40|11629.1|11614.1|11629.5|11614.5|11629.5|11614.5|11629|11614|24
1645780010000|2022-02-25 09:06:50|11629.4|11614.4|11629|11614|11629.4|11614.4|11629|11614|1
1645780020000|2022-02-25 09:07:00|11628.5|11613.5|11628.5|11613.5|11628.5|11613.5|11628.5|11613.5|0
1645780030000|2022-02-25 09:07:10|11628|11613|11628|11613|11628|11613|11628|11613|0
1645780060000|2022-02-25 09:07:40|||||||||1
1645780080000|2022-02-25 09:08:00|11625.5|11610.5|11623.5|11608.5|11625.5|11610.5|11623.5|11608.5|11
1645780090000|2022-02-25 09:08:10|11622|11607|11622|11607|11622|11607|11622|11607|3
1645780100000|2022-02-25 09:08:20|||||||||1
1645780110000|2022-02-25 09:08:30|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11619.6|11604.6|10
1645780120000|2022-02-25 09:08:40|11620.6|11605.6|11620.6|11605.6|11621.1|11606.1|11620.6|11605.6|2
1645780130000|2022-02-25 09:08:50|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|0
1645780140000|2022-02-25 09:09:00|11623.5|11608.5|11625.5|11610.5|11625.5|11610.5|11623.5|11608.5|8
1645780160000|2022-02-25 09:09:20|11632.4|11617.4|11630.9|11615.9|11632.4|11617.4|11630.9|11615.9|2
1645780170000|2022-02-25 09:09:30|11630.4|11615.4|11626.4|11611.4|11630.4|11615.4|11625.4|11610.4|4
1645780200000|2022-02-25 09:10:00|11625.4|11610.4|11624.9|11609.9|11625.4|11610.4|11624.9|11609.9|0
1645780210000|2022-02-25 09:10:10|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|1
1645780220000|2022-02-25 09:10:20|11623|11608|11626.4|11611.4|11626.4|11611.4|11623|11608|2
1645780230000|2022-02-25 09:10:30|11625.9|11610.9|11625.9|11610.9|11627.8|11612.8|11623|11608|2
1645780240000|2022-02-25 09:10:40|11627.9|11612.9|11624.5|11609.5|11628.4|11613.4|11623.5|11608.5|6
1645780250000|2022-02-25 09:10:50|11625|11610|11620|11605|11625|11610|11620|11605|1
1645780260000|2022-02-25 09:11:00|11619.5|11604.5|11619.5|11604.5|11619.5|11604.5|11619.5|11604.5|0
1645780270000|2022-02-25 09:11:10|11619.7|11604.7|11626.4|11611.4|11626.4|11611.4|11619.7|11604.7|4
1645780280000|2022-02-25 09:11:20|11625.9|11610.9|11624.9|11609.9|11625.9|11610.9|11624.9|11609.9|0
1645780290000|2022-02-25 09:11:30|11625.4|11610.4|11626.9|11611.9|11626.9|11611.9|11625.4|11610.4|2
1645780300000|2022-02-25 09:11:40|11624.5|11609.5|11626.4|11611.4|11626.4|11611.4|11624.5|11609.5|9
1645780310000|2022-02-25 09:11:50|11625|11610|11624.9|11609.9|11625|11610|11624.9|11609.9|0
1645780320000|2022-02-25 09:12:00|11624|11609|11624|11609|11624|11609|11620.5|11605.5|3
1645780340000|2022-02-25 09:12:20|11624.5|11609.5|11624|11609|11624.5|11609.5|11624|11609|1
1645780350000|2022-02-25 09:12:30|11625|11610|11625|11610|11625|11610|11625|11610|1
1645780360000|2022-02-25 09:12:40|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|0
1645780370000|2022-02-25 09:12:50|11624|11609|11624|11609|11624|11609|11624|11609|0
1645780380000|2022-02-25 09:13:00|11624.5|11609.5|11624.5|11609.5|11624.5|11609.5|11624.5|11609.5|0
1645780400000|2022-02-25 09:13:20|11623|11608|11623|11608|11623|11608|11623|11608|1
1645780420000|2022-02-25 09:13:40|11627.9|11612.9|11624|11609|11627.9|11612.9|11624|11609|10
1645780440000|2022-02-25 09:14:00|11626.9|11611.9|11622.5|11607.5|11626.9|11611.9|11622.5|11607.5|1
1645780450000|2022-02-25 09:14:10|11641.8|11616.8|11630.9|11615.9|11641.8|11623.4|11630.9|11615.9|5
1645780500000|2022-02-25 09:15:00|11629|11614|11627.5|11612.5|11629|11614|11627.5|11612.5|0
1645780510000|2022-02-25 09:15:10|11627.4|11612.4|11625.9|11610.9|11627.4|11612.4|11625.9|11610.9|0
1645780520000|2022-02-25 09:15:20|11625.4|11610.4|11624.4|11609.4|11625.4|11610.4|11623.5|11608.5|0
1645780530000|2022-02-25 09:15:30|11623.4|11608.4|11623|11608|11623.4|11608.4|11623|11608|0
1645780560000|2022-02-25 09:16:00|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|0
1645780580000|2022-02-25 09:16:20|||||||||1
1645780620000|2022-02-25 09:17:00|11621.4|11606.4|11621.4|11606.4|11621.5|11606.5|11621.4|11606.4|5
1645780630000|2022-02-25 09:17:10|11621.5|11606.5|11620.9|11605.9|11621.5|11606.5|11620.9|11605.9|7
1645780640000|2022-02-25 09:17:20|11620.8|11605.8|11620.9|11605.9|11620.9|11605.9|11620.8|11605.8|5
1645780650000|2022-02-25 09:17:30|11620.8|11605.8|11620.9|11605.9|11620.9|11605.9|11620.4|11605.4|0
1645780660000|2022-02-25 09:17:40|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|0
1645780700000|2022-02-25 09:18:20|11620.9|11605.9|11620.9|11605.9|11620.9|11605.9|11620.9|11605.9|1
1645780710000|2022-02-25 09:18:30|11620.8|11605.8|11620.4|11605.4|11620.8|11605.8|11620.4|11605.4|0
1645780730000|2022-02-25 09:18:50|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|0
1645780740000|2022-02-25 09:19:00|11619.8|11604.8|11619.9|11604.9|11619.9|11604.9|11619.3|11604.3|6
1645780750000|2022-02-25 09:19:10|11621.4|11606.4|11621.4|11606.4|11621.4|11606.4|11621.4|11606.4|1
1645780780000|2022-02-25 09:19:40|11620.4|11605.4|11619.9|11604.9|11620.4|11605.4|11619.9|11604.9|1
1645780800000|2022-02-25 09:20:00|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|1
1645780810000|2022-02-25 09:20:10|||||||||4
1645780820000|2022-02-25 09:20:20|||||||||4
1645780850000|2022-02-25 09:20:50|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|7
1645780870000|2022-02-25 09:21:10|||||||||1
1645780900000|2022-02-25 09:21:40|11619.3|11604.3|11622.3|11607.3|11622.3|11607.3|11619.3|11604.3|10
1645780920000|2022-02-25 09:22:00|11619.3|11604.3|11621.8|11606.8|11621.8|11606.8|11618.3|11603.3|9
1645780930000|2022-02-25 09:22:10|11620.4|11605.4|11620.3|11605.3|11620.4|11605.4|11620.3|11605.3|0
1645780940000|2022-02-25 09:22:20|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|0
1645780960000|2022-02-25 09:22:40|11619.3|11604.3|11619.3|11604.3|11619.3|11604.3|11619.3|11604.3|0
1645780980000|2022-02-25 09:23:00|||||||||2
1645780990000|2022-02-25 09:23:10|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|0
1645781010000|2022-02-25 09:23:30|11619.5|11604.5|11623.8|11608.8|11623.8|11608.8|11619.5|11604.5|6
1645781020000|2022-02-25 09:23:40|11625.3|11610.3|11625.3|11610.3|11625.3|11610.3|11625.3|11610.3|0
1645781040000|2022-02-25 09:24:00|11635.3|11620.3|11633.3|11618.3|11635.7|11620.7|11633.3|11618.3|2
1645781060000|2022-02-25 09:24:20|11632.8|11617.8|11633.2|11618.2|11633.2|11618.2|11632.3|11617.3|0
1645781080000|2022-02-25 09:24:40|11633.4|11618.4|11637.2|11622.2|11637.2|11622.2|11633.4|11618.4|6
1645781100000|2022-02-25 09:25:00|11631.5|11616.5|11631.8|11616.8|11631.8|11616.8|11630.7|11615.7|0
1645781110000|2022-02-25 09:25:10|11631.3|11616.3|11630.8|11615.8|11631.3|11616.3|11630.8|11615.8|1
1645781130000|2022-02-25 09:25:30|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|0
1645781140000|2022-02-25 09:25:40|11630|11615|11637.2|11622.2|11637.2|11622.2|11630|11615|4
1645781150000|2022-02-25 09:25:50|11637.5|11622.5|11643.7|11628.7|11643.7|11628.7|11637.5|11622.5|2
1645781160000|2022-02-25 09:26:00|11643.2|11628.2|11638.2|11623.2|11643.2|11628.2|11638.2|11623.2|5
1645781170000|2022-02-25 09:26:10|11637.7|11622.7|11638.7|11623.7|11638.7|11623.7|11637.7|11622.7|0
1645781190000|2022-02-25 09:26:30|11638.3|11623.3|11638.2|11623.2|11638.3|11623.3|11638.2|11623.2|0
1645781220000|2022-02-25 09:27:00|11638.1|11623.1|11632.3|11617.3|11638.1|11623.1|11632.3|11617.3|1
1645781230000|2022-02-25 09:27:10|11632.2|11617.2|11632.2|11617.2|11632.2|11617.2|11632.2|11617.2|0
1645781240000|2022-02-25 09:27:20|11631.8|11616.8|11631.7|11616.7|11631.8|11616.8|11631.7|11616.7|0
1645781250000|2022-02-25 09:27:30|11631.2|11616.2|11631.2|11616.2|11631.2|11616.2|11631.2|11616.2|0
1645781270000|2022-02-25 09:27:50|11631.3|11616.3|11632.2|11617.2|11632.2|11617.2|11631.3|11616.3|3
1645781280000|2022-02-25 09:28:00|11640.4|11625.4|11643.7|11628.7|11644|11629|11640.2|11625.2|7
1645781290000|2022-02-25 09:28:10|11643.2|11628.2|11641.7|11626.7|11643.2|11628.2|11641.7|11626.7|5
1645781300000|2022-02-25 09:28:20|11641.2|11626.2|11640.2|11625.2|11641.2|11626.2|11640.2|11625.2|0
1645781310000|2022-02-25 09:28:30|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|0
1645781330000|2022-02-25 09:28:50|11636.7|11621.7|11635.7|11620.7|11636.7|11621.7|11635.7|11620.7|0
1645781340000|2022-02-25 09:29:00|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|1
1645781350000|2022-02-25 09:29:10|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|0
1645781400000|2022-02-25 09:30:00|11637.2|11622.2|11638.2|11623.2|11638.2|11623.2|11637.2|11622.2|2
1645781410000|2022-02-25 09:30:10|11638.3|11623.3|11638.3|11623.3|11638.3|11623.3|11638.3|11623.3|0
1645781430000|2022-02-25 09:30:30|11637.8|11622.8|11632.3|11617.3|11637.8|11622.8|11632.2|11617.2|2
1645781440000|2022-02-25 09:30:40|11632.2|11617.2|11635.7|11620.7|11636.2|11621.2|11632.2|11617.2|1
1645781450000|2022-02-25 09:30:50|11636.2|11621.2|11639.2|11624.2|11639.2|11624.2|11636.2|11621.2|3
1645781460000|2022-02-25 09:31:00|11639.3|11624.3|11639.3|11624.3|11640.2|11625.2|11639.3|11624.3|1
1645781470000|2022-02-25 09:31:10|11639.2|11624.2|11639.2|11624.2|11639.2|11624.2|11639.2|11624.2|0
1645781480000|2022-02-25 09:31:20|11638.7|11623.7|11638.7|11623.7|11638.7|11623.7|11638.2|11623.2|0
1645781520000|2022-02-25 09:32:00|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|0
1645781550000|2022-02-25 09:32:30|11636.8|11621.8|11637.7|11622.7|11638.7|11623.7|11636.7|11621.7|2
1645781570000|2022-02-25 09:32:50|11636.8|11621.8|11636.7|11621.7|11638.2|11623.2|11636.2|11621.2|0
1645781590000|2022-02-25 09:33:10|11636.2|11621.2|11636.7|11621.7|11636.7|11621.7|11635.2|11620.2|0
1645781630000|2022-02-25 09:33:50|11637.2|11622.2|11640.6|11625.6|11640.6|11625.6|11637.2|11622.2|1
1645781640000|2022-02-25 09:34:00|11645.2|11630.2|11644.7|11629.7|11645.7|11630.7|11644.2|11629.2|0
1645781650000|2022-02-25 09:34:10|11644.2|11629.2|11643.7|11628.7|11644.7|11629.7|11643.7|11628.7|4
1645781670000|2022-02-25 09:34:30|11645.7|11630.7|11647.7|11632.7|11647.7|11632.7|11645.7|11630.7|6
1645781690000|2022-02-25 09:34:50|11648.7|11633.7|11648.8|11633.8|11648.8|11633.8|11648.7|11633.7|0
1645781700000|2022-02-25 09:35:00|11647.3|11632.3|11649.7|11634.7|11649.7|11634.7|11647.3|11632.3|1
1645781710000|2022-02-25 09:35:10|11650.2|11635.2|11650.7|11635.7|11650.7|11635.7|11649.8|11634.8|0
1645781720000|2022-02-25 09:35:20|11651.2|11636.2|11651.2|11636.2|11651.2|11636.2|11651.2|11636.2|0
1645781730000|2022-02-25 09:35:30|11653.2|11638.2|11650.8|11635.8|11653.2|11638.2|11649.7|11634.7|3
1645781740000|2022-02-25 09:35:40|11650.7|11635.7|11650.7|11635.7|11650.7|11635.7|11650.7|11635.7|0
1645781760000|2022-02-25 09:36:00|11650.8|11635.8|11650.3|11635.3|11650.8|11635.8|11650.3|11635.3|7
1645781780000|2022-02-25 09:36:20|11650.8|11635.8|11650.8|11635.8|11650.8|11635.8|11650.8|11635.8|0
1645781790000|2022-02-25 09:36:30|11650.7|11635.7|11649.8|11634.8|11650.7|11635.7|11649.8|11634.8|6
1645781800000|2022-02-25 09:36:40|11650.3|11635.3|11650.3|11635.3|11650.3|11635.3|11650.3|11635.3|0
1645781810000|2022-02-25 09:36:50|11649.8|11634.8|11650.8|11635.8|11651.3|11636.3|11649.8|11634.8|0
1645781820000|2022-02-25 09:37:00|11651.3|11636.3|11650.8|11635.8|11651.3|11636.3|11650.3|11635.3|0
1645781830000|2022-02-25 09:37:10|11650.3|11635.3|11650.3|11635.3|11651.3|11636.3|11650.3|11635.3|0
1645781840000|2022-02-25 09:37:20|11649.8|11634.8|11650.8|11635.8|11650.8|11635.8|11649.8|11634.8|0
1645781850000|2022-02-25 09:37:30|11650.3|11635.3|11650.8|11635.8|11651.3|11636.3|11649.8|11634.8|0
1645781860000|2022-02-25 09:37:40|11650.3|11635.3|11650.8|11635.8|11651.3|11636.3|11650.3|11635.3|0
1645781880000|2022-02-25 09:38:00|11650.9|11635.9|11653.8|11638.8|11653.8|11638.8|11650.9|11635.9|1
1645781890000|2022-02-25 09:38:10|11653.3|11638.3|11653.3|11638.3|11653.3|11638.3|11653.3|11638.3|26
1645781900000|2022-02-25 09:38:20|11657.8|11642.8|11657.3|11642.3|11657.8|11642.8|11657.3|11642.3|32
1645781920000|2022-02-25 09:38:40|11656.8|11641.8|11657.8|11642.8|11657.8|11642.8|11656.8|11641.8|0
1645781930000|2022-02-25 09:38:50|11657.3|11642.3|11659.8|11644.8|11660.7|11645.7|11657.3|11642.3|0
1645781940000|2022-02-25 09:39:00|11660.3|11645.3|11659.2|11644.2|11660.3|11645.3|11658.3|11643.3|0
1645781950000|2022-02-25 09:39:10|11659.8|11644.8|11660.3|11645.3|11660.3|11645.3|11659.8|11644.8|0
1645781970000|2022-02-25 09:39:30|11661.8|11646.8|11661.3|11646.3|11661.8|11646.8|11661.3|11646.3|1
1645782000000|2022-02-25 09:40:00|11657.3|11642.3|11651.8|11636.8|11657.3|11642.3|11648.8|11633.8|15
1645782010000|2022-02-25 09:40:10|11651.6|11636.6|11645.8|11630.8|11651.6|11636.6|11645.8|11630.8|1
1645782020000|2022-02-25 09:40:20|11645.3|11630.3|11641.2|11626.2|11645.3|11630.3|11641.2|11626.2|2
1645782040000|2022-02-25 09:40:40|11641.3|11626.3|11641.3|11626.3|11641.3|11626.3|11641.3|11626.3|0
1645782050000|2022-02-25 09:40:50|11640.8|11625.8|11638.8|11623.8|11640.8|11625.8|11638.8|11623.8|0
1645782080000|2022-02-25 09:41:20|11646.3|11631.3|11645.8|11630.8|11647.7|11632.7|11645.8|11630.8|8
1645782090000|2022-02-25 09:41:30|11643.7|11628.7|11641.8|11626.8|11643.7|11628.7|11641.8|11626.8|1
1645782100000|2022-02-25 09:41:40|11639.3|11624.3|11639.3|11624.3|11639.3|11624.3|11639.3|11624.3|1
1645782120000|2022-02-25 09:42:00|11640.3|11625.3|11639.8|11624.8|11640.3|11625.3|11639.3|11624.3|0
1645782170000|2022-02-25 09:42:50|11640.2|11625.2|11639.3|11624.3|11640.2|11625.2|11639.3|11624.3|0
1645782190000|2022-02-25 09:43:10|11639.8|11624.8|11639.8|11624.8|11639.8|11624.8|11639.8|11624.8|1
1645782210000|2022-02-25 09:43:30|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|1
1645782220000|2022-02-25 09:43:40|11639.8|11624.8|11648.2|11633.2|11648.2|11633.2|11639.8|11624.8|4
1645782240000|2022-02-25 09:44:00|11648.7|11633.7|11648.7|11633.7|11648.7|11633.7|11648.7|11633.7|0
1645782250000|2022-02-25 09:44:10|11649.2|11634.2|11650.7|11635.7|11650.7|11635.7|11649.2|11634.2|0
1645782260000|2022-02-25 09:44:20|||||||||1
1645782270000|2022-02-25 09:44:30|11650.2|11635.2|11649.7|11634.7|11650.2|11635.2|11649.7|11634.7|0
1645782280000|2022-02-25 09:44:40|11650.2|11635.2|11650.2|11635.2|11650.2|11635.2|11649.7|11634.7|1
1645782290000|2022-02-25 09:44:50|11650|11635|11650.2|11625.2|11650.2|11635|11650|11625.2|5
1645782350000|2022-02-25 09:45:50|11647.1|11632.1|11648.2|11633.2|11648.2|11633.2|11647.1|11632.1|0
1645782360000|2022-02-25 09:46:00|||||||||1
1645782380000|2022-02-25 09:46:20|11649.2|11634.2|11649.2|11634.2|11649.2|11634.2|11649.2|11634.2|2
1645782390000|2022-02-25 09:46:30|11649.1|11634.1|11647.1|11632.1|11649.1|11634.1|11646.6|11631.6|1
1645782400000|2022-02-25 09:46:40|11646.6|11631.6|11647.1|11632.1|11647.6|11632.6|11646.1|11631.1|0
1645782410000|2022-02-25 09:46:50|11647.2|11632.2|11648.6|11633.6|11649.1|11634.1|11647.2|11632.2|1
1645782420000|2022-02-25 09:47:00|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|0
1645782430000|2022-02-25 09:47:10|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|0
1645782440000|2022-02-25 09:47:20|11652.1|11637.1|11652.1|11637.1|11652.1|11637.1|11652.1|11637.1|1
1645782450000|2022-02-25 09:47:30|11652.6|11637.6|11659.6|11644.6|11659.6|11644.6|11652.6|11637.6|5
1645782470000|2022-02-25 09:47:50|||||||||1
1645782490000|2022-02-25 09:48:10|11659.7|11644.7|11659.7|11644.7|11659.7|11644.7|11659.7|11644.7|0
1645782510000|2022-02-25 09:48:30|11659.6|11644.6|11662.7|11647.7|11662.7|11647.7|11659.6|11644.6|1
1645782520000|2022-02-25 09:48:40|11662.2|11647.2|11670.1|11655.1|11670.5|11655.5|11662.2|11647.2|2
1645782540000|2022-02-25 09:49:00|11670.5|11655.5|11670.6|11655.6|11670.6|11655.6|11670.5|11655.5|2
1645782550000|2022-02-25 09:49:10|11670.1|11655.1|11670.6|11655.6|11670.6|11655.6|11670.1|11655.1|1
1645782580000|2022-02-25 09:49:40|11671.6|11656.6|11672.1|11657.1|11672.1|11657.1|11671.6|11656.6|0
1645782600000|2022-02-25 09:50:00|11671.6|11656.6|11671.6|11656.6|11671.6|11656.6|11671.6|11656.6|0
1645782610000|2022-02-25 09:50:10|11671.1|11656.1|11667.8|11652.8|11671.1|11656.1|11667.8|11652.8|1
1645782620000|2022-02-25 09:50:20|11668.1|11653.1|11668.1|11653.1|11668.1|11653.1|11668.1|11653.1|0
1645782640000|2022-02-25 09:50:40|11664.1|11649.1|11664.1|11649.1|11665.6|11650.6|11664.1|11649.1|1
1645782660000|2022-02-25 09:51:00|||||||||1
1645782720000|2022-02-25 09:52:00|11663.6|11648.6|11665.1|11650.1|11665.1|11650.1|11663.6|11648.6|2
1645782730000|2022-02-25 09:52:10|11664.6|11649.6|11666.1|11651.1|11666.2|11651.2|11664.6|11649.6|3
1645782740000|2022-02-25 09:52:20|11666.6|11651.6|11671.1|11656.1|11671.1|11656.1|11666.6|11651.6|2
1645782750000|2022-02-25 09:52:30|11672.1|11657.1|11672.1|11657.1|11672.1|11657.1|11672.1|11657.1|0
1645782770000|2022-02-25 09:52:50|11673.1|11658.1|11673.1|11658.1|11673.1|11658.1|11673.1|11658.1|0
1645782780000|2022-02-25 09:53:00|11673.6|11658.6|11673.6|11658.6|11673.6|11658.6|11673.6|11658.6|0
1645782810000|2022-02-25 09:53:30|11674.1|11659.1|11674.1|11659.1|11674.1|11659.1|11674.1|11659.1|0
1645782820000|2022-02-25 09:53:40|11674.3|11659.3|11679.1|11664.1|11679.1|11664.1|11674.3|11659.3|2
1645782840000|2022-02-25 09:54:00|11681|11666|11681.1|11666.1|11681.1|11666.1|11681|11666|0
1645782880000|2022-02-25 09:54:40|11692.5|11677.5|11696|11681|11696|11681|11692.5|11677.5|14
1645782890000|2022-02-25 09:54:50|11694.5|11679.5|11702|11687|11702.5|11687.5|11694.5|11679.5|7
1645782900000|2022-02-25 09:55:00|11700.5|11685.5|11700|11685|11700.5|11685.5|11700|11685|8
1645782910000|2022-02-25 09:55:10|11701.5|11686.5|11702|11687|11702|11687|11701.5|11686.5|2
1645782930000|2022-02-25 09:55:30|11704|11689|11704|11689|11704|11689|11704|11689|5
1645782940000|2022-02-25 09:55:40|11701|11686|11701|11686|11701|11686|11701|11686|2
1645782950000|2022-02-25 09:55:50|11698.6|11683.6|11698.5|11683.5|11698.6|11683.6|11698.5|11683.5|3
1645782990000|2022-02-25 09:56:30|||||||||1
1645783010000|2022-02-25 09:56:50|||||||||1
1645783020000|2022-02-25 09:57:00|||||||||2
1645783040000|2022-02-25 09:57:20|11698.4|11683.4|11698.4|11683.4|11698.4|11683.4|11698.4|11683.4|4
1645783050000|2022-02-25 09:57:30|11698.5|11683.5|11698.4|11683.4|11698.5|11683.5|11698.4|11683.4|1
1645783060000|2022-02-25 09:57:40|11698.5|11683.5|11698.5|11683.5|11698.5|11683.5|11698.5|11683.5|0
1645783070000|2022-02-25 09:57:50|11697|11682|11691|11676|11697|11682|11691|11676|7
1645783080000|2022-02-25 09:58:00|11696|11681|11696.5|11681.5|11696.5|11681.5|11696|11681|1
1645783090000|2022-02-25 09:58:10|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|0
1645783110000|2022-02-25 09:58:30|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|3
1645783120000|2022-02-25 09:58:40|11690|11675|11690|11675|11690|11675|11690|11675|0
1645783130000|2022-02-25 09:58:50|11689.5|11674.5|11689.5|11674.5|11689.5|11674.5|11689.5|11674.5|0
1645783140000|2022-02-25 09:59:00|11689|11674|11689|11674|11689|11674|11689|11674|0
1645783160000|2022-02-25 09:59:20|11688.5|11673.5|11688.5|11673.5|11688.5|11673.5|11688.5|11673.5|1
1645783190000|2022-02-25 09:59:50|11689|11674|11691|11676|11691|11676|11689|11674|2
1645783200000|2022-02-25 10:00:00|11689.1|11674.1|11686.1|11671.1|11689.1|11674.1|11686.1|11671.1|1
1645783250000|2022-02-25 10:00:50|11687|11672|11686|11671|11687|11672|11686|11671|2
1645783280000|2022-02-25 10:01:20|11685|11670|11675|11660|11685|11670|11672.1|11657.1|6
1645783310000|2022-02-25 10:01:50|11674.6|11659.6|11675.6|11660.6|11677|11662|11670.6|11655.6|4
1645783320000|2022-02-25 10:02:00|11675.5|11660.5|11675.5|11660.5|11675.5|11660.5|11675.5|11660.5|0
1645783330000|2022-02-25 10:02:10|11674.1|11659.1|11674|11659|11674.1|11659.1|11673.1|11658.1|0
1645783340000|2022-02-25 10:02:20|11673.1|11658.1|11672.5|11657.5|11673.1|11658.1|11671|11656|0
1645783360000|2022-02-25 10:02:40|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|4
1645783380000|2022-02-25 10:03:00|11672.5|11657.5|11672.5|11657.5|11672.5|11657.5|11672.5|11657.5|0
1645783420000|2022-02-25 10:03:40|11671|11656|11670.5|11655.5|11671|11656|11670.5|11655.5|0
1645783430000|2022-02-25 10:03:50|11669.1|11654.1|11668|11653|11669.5|11654.5|11668|11653|25
1645783440000|2022-02-25 10:04:00|11655.6|11640.6|11651.7|11636.7|11655.6|11640.6|11651.7|11636.7|3
1645783450000|2022-02-25 10:04:10|11651.6|11636.6|11651.6|11636.6|11651.6|11636.6|11651.6|11636.6|0
1645783460000|2022-02-25 10:04:20|11650.2|11635.2|11646.6|11631.6|11650.2|11635.2|11644.6|11629.6|2
1645783470000|2022-02-25 10:04:30|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11645.2|11630.2|0
1645783490000|2022-02-25 10:04:50|11645.2|11630.2|11645.2|11630.2|11645.2|11630.2|11645.2|11630.2|1
1645783500000|2022-02-25 10:05:00|11645.1|11630.1|11645.2|11630.2|11645.2|11630.2|11644.6|11629.6|6
1645783540000|2022-02-25 10:05:40|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|11645.1|11630.1|0
1645783570000|2022-02-25 10:06:10|11645.2|11630.2|11646.6|11631.6|11646.6|11631.6|11645.2|11630.2|6
1645783580000|2022-02-25 10:06:20|11645.2|11630.2|11645.6|11630.6|11645.6|11630.6|11644.6|11629.6|0
1645783680000|2022-02-25 10:08:00|11645.2|11630.2|11644.6|11629.6|11645.6|11630.6|11644.6|11629.6|0
1645783690000|2022-02-25 10:08:10|11644.2|11629.2|11643.6|11628.6|11645.1|11630.1|11642.7|11627.7|0
1645783700000|2022-02-25 10:08:20|11643.2|11628.2|11643.1|11628.1|11643.2|11628.2|11642.7|11627.7|0
1645783710000|2022-02-25 10:08:30|11642.6|11627.6|11642.6|11627.6|11642.6|11627.6|11642.6|11627.6|0
1645783720000|2022-02-25 10:08:40|11641.1|11626.1|11639.1|11624.1|11641.1|11626.1|11639.1|11624.1|1
1645783730000|2022-02-25 10:08:50|11639|11624|11635.1|11620.1|11639|11624|11635.1|11620.1|1
1645783750000|2022-02-25 10:09:10|11632.7|11617.7|11631.7|11616.7|11633.1|11618.1|11631.7|11616.7|5
1645783760000|2022-02-25 10:09:20|11631.2|11616.2|11630.7|11615.7|11631.2|11616.2|11630.7|11615.7|0
1645783770000|2022-02-25 10:09:30|11630.1|11615.1|11630.1|11615.1|11630.1|11615.1|11630.1|11615.1|0
1645783780000|2022-02-25 10:09:40|11629.7|11614.7|11629.6|11614.6|11629.7|11614.7|11628.7|11613.7|0
1645783800000|2022-02-25 10:10:00|11629.7|11614.7|11630.2|11615.2|11632.7|11617.7|11629.7|11614.7|1
1645783810000|2022-02-25 10:10:10|11631.7|11616.7|11631.7|11616.7|11631.7|11616.7|11631.7|11616.7|0
1645783820000|2022-02-25 10:10:20|11631.2|11616.2|11629.7|11614.7|11631.2|11616.2|11629.7|11614.7|0
1645783830000|2022-02-25 10:10:30|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|2
1645783850000|2022-02-25 10:10:50|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|0
1645783860000|2022-02-25 10:11:00|11621.3|11606.3|11620.4|11605.4|11621.3|11606.3|11620.4|11605.4|46
1645783870000|2022-02-25 10:11:10|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|0
1645783880000|2022-02-25 10:11:20|11621.8|11606.8|11619.4|11604.4|11621.8|11606.8|11619.4|11604.4|7
1645783930000|2022-02-25 10:12:10|11624.3|11609.3|11633.2|11618.2|11633.2|11618.2|11624.3|11609.3|3
1645783940000|2022-02-25 10:12:20|11634.2|11619.2|11634.2|11619.2|11634.2|11619.2|11634.2|11619.2|0
1645783950000|2022-02-25 10:12:30|11632.3|11617.3|11631.2|11616.2|11632.3|11617.3|11631.2|11616.2|0
1645784000000|2022-02-25 10:13:20|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|0
1645784010000|2022-02-25 10:13:30|11635.8|11620.8|11636.2|11621.2|11636.2|11621.2|11635.8|11620.8|16
1645784020000|2022-02-25 10:13:40|11637.2|11622.2|11637.2|11622.2|11637.2|11622.2|11637.2|11622.2|0
1645784030000|2022-02-25 10:13:50|11636.8|11621.8|11636.8|11621.8|11637.2|11622.2|11636.8|11621.8|0
1645784100000|2022-02-25 10:15:00|11636.6|11621.6|11633.3|11618.3|11636.6|11621.6|11633.3|11618.3|1
1645784110000|2022-02-25 10:15:10|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|1
1645784120000|2022-02-25 10:15:20|11634.8|11619.8|11634.8|11619.8|11634.8|11619.8|11634.8|11619.8|0
1645784170000|2022-02-25 10:16:10|11632.4|11617.4|11632.3|11617.3|11632.4|11617.4|11632.3|11617.3|0
1645784200000|2022-02-25 10:16:40|11632.8|11617.8|11632.8|11617.8|11632.8|11617.8|11632.8|11617.8|0
1645784210000|2022-02-25 10:16:50|11633.3|11618.3|11633.3|11618.3|11633.3|11618.3|11633.3|11618.3|1
1645784270000|2022-02-25 10:17:50|11632.8|11617.8|11632.8|11617.8|11632.8|11617.8|11632.8|11617.8|0
1645784280000|2022-02-25 10:18:00|11633.3|11618.3|11633.3|11618.3|11633.3|11618.3|11633.3|11618.3|0
1645784290000|2022-02-25 10:18:10|11632.8|11617.8|11632.3|11617.3|11632.8|11617.8|11632.3|11617.3|0
1645784300000|2022-02-25 10:18:20|11632.8|11617.8|11632.8|11617.8|11632.8|11617.8|11632.8|11617.8|0
1645784320000|2022-02-25 10:18:40|11632.3|11617.3|11632.3|11617.3|11632.3|11617.3|11632.3|11617.3|0
1645784340000|2022-02-25 10:19:00|11632.8|11617.8|11632.8|11617.8|11632.8|11617.8|11632.8|11617.8|4
1645784350000|2022-02-25 10:19:10|11632.3|11617.3|11632.3|11617.3|11632.3|11617.3|11632.3|11617.3|1
1645784360000|2022-02-25 10:19:20|11632.7|11617.7|11632.8|11617.8|11632.8|11617.8|11632.7|11617.7|0
1645784390000|2022-02-25 10:19:50|11636.6|11621.6|11636.8|11621.8|11636.8|11621.8|11636.4|11621.4|4
1645784400000|2022-02-25 10:20:00|11635.4|11620.4|11634.8|11619.8|11635.4|11620.4|11634.8|11619.8|1
1645784430000|2022-02-25 10:20:30|11634.4|11619.4|11634.8|11619.8|11634.8|11619.8|11634.4|11619.4|0
1645784500000|2022-02-25 10:21:40|11634.4|11619.4|11634.8|11619.8|11634.8|11619.8|11633.9|11618.9|0
1645784510000|2022-02-25 10:21:50|11634.3|11619.3|11625.8|11610.8|11634.3|11619.3|11625.8|11610.8|5
1645784520000|2022-02-25 10:22:00|11626.3|11611.3|11626.3|11611.3|11626.3|11611.3|11626.3|11611.3|0
1645784600000|2022-02-25 10:23:20|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|0
1645784620000|2022-02-25 10:23:40|11630.8|11615.8|11631.3|11616.3|11631.3|11616.3|11630.8|11615.8|7
1645784630000|2022-02-25 10:23:50|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|1
1645784640000|2022-02-25 10:24:00|11630.1|11615.1|11628.3|11613.3|11630.1|11615.1|11626.3|11611.3|6
1645784650000|2022-02-25 10:24:10|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|0
1645784670000|2022-02-25 10:24:30|11630.8|11615.8|11631.3|11616.3|11631.3|11616.3|11629.9|11614.9|4
1645784680000|2022-02-25 10:24:40|11629.3|11614.3|11629.7|11614.7|11629.7|11614.7|11628.8|11613.8|0
1645784700000|2022-02-25 10:25:00|11629.8|11614.8|11634.2|11619.2|11634.2|11619.2|11629.8|11614.8|6
1645784710000|2022-02-25 10:25:10|11631.2|11616.2|11629.2|11614.2|11631.2|11616.2|11629.2|11614.2|3
1645784730000|2022-02-25 10:25:30|11631.8|11616.8|11630.3|11615.3|11631.8|11616.8|11630.3|11615.3|1
1645784740000|2022-02-25 10:25:40|11629.2|11614.2|11629.2|11614.2|11629.2|11614.2|11629.2|11614.2|0
1645784780000|2022-02-25 10:26:20|11630.3|11615.3|11628.2|11613.2|11630.3|11615.3|11628.2|11613.2|1
1645784790000|2022-02-25 10:26:30|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|0
1645784800000|2022-02-25 10:26:40|11626.8|11611.8|11626.3|11611.3|11626.8|11611.8|11626.3|11611.3|0
1645784810000|2022-02-25 10:26:50|11624.8|11609.8|11624.8|11609.8|11624.8|11609.8|11624.8|11609.8|0
1645784840000|2022-02-25 10:27:20|11624.7|11609.7|11623.8|11608.8|11624.7|11609.7|11623.8|11608.8|1
1645784860000|2022-02-25 10:27:40|11622.8|11607.8|11626.3|11611.3|11626.3|11611.3|11622.8|11607.8|5
1645784870000|2022-02-25 10:27:50|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|0
1645784880000|2022-02-25 10:28:00|11632.8|11617.8|11630.7|11615.7|11632.8|11617.8|11630.7|11615.7|5
1645784890000|2022-02-25 10:28:10|11628.7|11613.7|11627.7|11612.7|11628.7|11613.7|11627.7|11612.7|1
1645784920000|2022-02-25 10:28:40|11627.8|11612.8|11627.3|11612.3|11627.8|11612.8|11627.3|11612.3|1
1645784930000|2022-02-25 10:28:50|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|0
1645784940000|2022-02-25 10:29:00|11626.3|11611.3|11626.3|11611.3|11626.3|11611.3|11626.3|11611.3|0
1645784980000|2022-02-25 10:29:40|11625.3|11610.3|11625.3|11610.3|11625.3|11610.3|11625.3|11610.3|0
1645784990000|2022-02-25 10:29:50|11624.8|11609.8|11624.8|11609.8|11624.8|11609.8|11624.8|11609.8|1
1645785000000|2022-02-25 10:30:00|11625.3|11610.3|11623.8|11608.8|11625.3|11610.3|11623.8|11608.8|1
1645785010000|2022-02-25 10:30:10|11623.3|11608.3|11622.8|11607.8|11623.3|11608.3|11622.8|11607.8|3
1645785020000|2022-02-25 10:30:20|11619.8|11604.8|11618.8|11603.8|11619.8|11604.8|11618.8|11603.8|24
1645785060000|2022-02-25 10:31:00|11618.4|11603.4|11615.4|11600.4|11618.4|11603.4|11615.4|11600.4|7
1645785070000|2022-02-25 10:31:10|11614.5|11599.5|11588.8|11573.8|11614.5|11599.5|11588.8|11573.8|213
1645785080000|2022-02-25 10:31:20|11588.2|11573.2|11586.2|11571.2|11588.2|11573.2|11586.2|11571.2|11
1645785090000|2022-02-25 10:31:30|11589.1|11574.1|11589.7|11574.7|11590|11575|11588.6|11573.6|13
1645785100000|2022-02-25 10:31:40|11588.2|11573.2|11588.2|11573.2|11588.2|11573.2|11588.2|11573.2|0
1645785110000|2022-02-25 10:31:50|11587.2|11572.2|11587.1|11572.1|11587.2|11572.2|11587.1|11572.1|0
1645785120000|2022-02-25 10:32:00|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|1
1645785130000|2022-02-25 10:32:10|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|0
1645785150000|2022-02-25 10:32:30|11585.7|11570.7|11586.1|11571.1|11586.1|11571.1|11585.7|11570.7|0
1645785160000|2022-02-25 10:32:40|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|11586.2|11571.2|0
1645785180000|2022-02-25 10:33:00|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|0
1645785200000|2022-02-25 10:33:20|11589.2|11574.2|11589.7|11574.7|11589.7|11574.7|11589.2|11574.2|12
1645785210000|2022-02-25 10:33:30|11590.7|11575.7|11590.7|11575.7|11590.7|11575.7|11590.7|11575.7|0
1645785220000|2022-02-25 10:33:40|11586.7|11571.7|11586.7|11571.7|11586.7|11571.7|11586.7|11571.7|2
1645785240000|2022-02-25 10:34:00|11585.2|11570.2|11586.2|11571.2|11586.2|11571.2|11585.2|11570.2|2
1645785250000|2022-02-25 10:34:10|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|1
1645785260000|2022-02-25 10:34:20|11585.2|11570.2|11586.2|11571.2|11586.2|11571.2|11585.2|11570.2|4
1645785270000|2022-02-25 10:34:30|11586.1|11571.1|11585.2|11570.2|11586.1|11571.1|11585.2|11570.2|2
1645785330000|2022-02-25 10:35:30|11584.2|11569.2|11584.7|11569.7|11584.7|11569.7|11584.2|11569.2|0
1645785340000|2022-02-25 10:35:40|11586.7|11571.7|11585.7|11570.7|11586.7|11571.7|11585.7|11570.7|8
1645785410000|2022-02-25 10:36:50|11585.2|11570.2|11584.7|11569.7|11585.2|11570.2|11584.7|11569.7|1
1645785430000|2022-02-25 10:37:10|11585.6|11570.6|11586.1|11571.1|11586.6|11571.6|11585.1|11570.1|3
1645785440000|2022-02-25 10:37:20|11588.1|11573.1|11587.5|11572.5|11588.5|11573.5|11587.5|11572.5|1
1645785450000|2022-02-25 10:37:30|11588|11573|11588|11573|11588|11573|11588|11573|0
1645785510000|2022-02-25 10:38:30|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|0
1645785520000|2022-02-25 10:38:40|11593.3|11578.3|11592.8|11577.8|11593.3|11578.3|11592.4|11577.4|5
1645785530000|2022-02-25 10:38:50|11593.1|11578.1|11602.4|11587.4|11602.4|11587.4|11593.1|11578.1|2
1645785540000|2022-02-25 10:39:00|11602.9|11587.9|11600.9|11585.9|11602.9|11587.9|11600.9|11585.9|0
1645785550000|2022-02-25 10:39:10|11599.9|11584.9|11597.9|11582.9|11599.9|11584.9|11597.9|11582.9|1
1645785560000|2022-02-25 10:39:20|11597.4|11582.4|11597.4|11582.4|11597.4|11582.4|11597.4|11582.4|5
1645785570000|2022-02-25 10:39:30|11597.1|11582.1|11588|11573|11597.1|11582.1|11588|11573|23
1645785580000|2022-02-25 10:39:40|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|11587.5|11572.5|0
1645785600000|2022-02-25 10:40:00|11586.6|11571.6|11589|11574|11590|11575|11585.2|11570.2|9
1645785610000|2022-02-25 10:40:10|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|0
1645785640000|2022-02-25 10:40:40|11589.4|11574.4|11587|11572|11589.4|11574.4|11587|11572|5
1645785650000|2022-02-25 10:40:50|11588|11573|11591.5|11576.5|11592.5|11577.5|11588|11573|3
1645785660000|2022-02-25 10:41:00|11589.6|11574.6|11596.3|11581.3|11596.3|11581.3|11589.6|11574.6|11
1645785680000|2022-02-25 10:41:20|11595.8|11580.8|11595.8|11580.8|11595.8|11580.8|11595.8|11580.8|0
1645785690000|2022-02-25 10:41:30|11595.3|11580.3|11590.3|11575.3|11595.3|11580.3|11590.3|11575.3|20
1645785720000|2022-02-25 10:42:00|11597.2|11582.2|11596.8|11581.8|11597.2|11582.2|11596.8|11581.8|5
1645785730000|2022-02-25 10:42:10|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|2
1645785760000|2022-02-25 10:42:40|||||||||5
1645785770000|2022-02-25 10:42:50|11597.7|11582.7|11597.7|11582.7|11597.7|11582.7|11597.7|11582.7|1
1645785780000|2022-02-25 10:43:00|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|6
1645785800000|2022-02-25 10:43:20|||||||||2
1645785830000|2022-02-25 10:43:50|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|15
1645785840000|2022-02-25 10:44:00|11602.2|11587.2|11606.1|11591.1|11606.1|11591.1|11602.1|11587.1|4
1645785850000|2022-02-25 10:44:10|11608|11593|11608.1|11593.1|11608.1|11593.1|11608|11593|2
1645785860000|2022-02-25 10:44:20|11608.3|11593.3|11613.1|11598.1|11613.1|11598.1|11608.3|11593.3|9
1645785870000|2022-02-25 10:44:30|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|0
1645785900000|2022-02-25 10:45:00|||||||||7
1645785910000|2022-02-25 10:45:10|11612.1|11597.1|11612.1|11597.1|11612.1|11597.1|11612.1|11597.1|3
1645785950000|2022-02-25 10:45:50|11606.3|11591.3|11603.1|11588.1|11606.3|11591.3|11603.1|11588.1|3
1645785960000|2022-02-25 10:46:00|11597.1|11582.1|11593.6|11578.6|11597.1|11582.1|11593.6|11578.6|2
1645785980000|2022-02-25 10:46:20|11594.1|11579.1|11593.1|11578.1|11594.6|11579.6|11592|11577|1
1645785990000|2022-02-25 10:46:30|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|11589.1|11574.1|0
1645786000000|2022-02-25 10:46:40|11591.6|11576.6|11590.6|11575.6|11591.6|11576.6|11590.6|11575.6|0
1645786010000|2022-02-25 10:46:50|11588.7|11573.7|11588.6|11573.6|11589.1|11574.1|11588.6|11573.6|0
1645786030000|2022-02-25 10:47:10|11592.2|11577.2|11591.5|11576.5|11593.6|11578.6|11591.5|11576.5|3
1645786060000|2022-02-25 10:47:40|11600.6|11585.6|11600.5|11585.5|11602.5|11587.5|11600.5|11585.5|4
1645786080000|2022-02-25 10:48:00|11600|11585|11600|11585|11600|11585|11600|11585|3
1645786090000|2022-02-25 10:48:10|11599|11584|11597|11582|11599|11584|11597|11582|1
1645786100000|2022-02-25 10:48:20|11602.5|11587.5|11601.1|11586.1|11604.1|11589.1|11601.1|11586.1|4
1645786120000|2022-02-25 10:48:40|11602|11587|11604|11589|11604|11589|11602|11587|2
1645786190000|2022-02-25 10:49:50|11603|11588|11603|11588|11603|11588|11603|11588|0
1645786210000|2022-02-25 10:50:10|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|0
1645786230000|2022-02-25 10:50:30|11602.5|11587.5|11601.6|11586.6|11602.5|11587.5|11601.6|11586.6|0
1645786240000|2022-02-25 10:50:40|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|11602.6|11587.6|2
1645786250000|2022-02-25 10:50:50|11602.7|11587.7|11601.5|11586.5|11606|11591|11601.5|11586.5|19
1645786260000|2022-02-25 10:51:00|11601.6|11586.6|11600.1|11585.1|11601.6|11586.6|11600.1|11585.1|1
1645786280000|2022-02-25 10:51:20|11599.9|11584.9|11597.1|11582.1|11599.9|11584.9|11596.6|11581.6|2
1645786290000|2022-02-25 10:51:30|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|3
1645786300000|2022-02-25 10:51:40|11601.1|11586.1|11598.6|11583.6|11601.1|11586.1|11598.6|11583.6|1
1645786310000|2022-02-25 10:51:50|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|3
1645786320000|2022-02-25 10:52:00|11606.6|11591.6|11609.5|11594.5|11609.5|11594.5|11606.6|11591.6|8
1645786330000|2022-02-25 10:52:10|11610.5|11595.5|11611|11596|11611|11596|11610.5|11595.5|2
1645786340000|2022-02-25 10:52:20|11610.5|11595.5|11612.5|11597.5|11613.5|11598.5|11610.5|11595.5|0
1645786350000|2022-02-25 10:52:30|11612|11597|11614.5|11599.5|11614.5|11599.5|11612|11597|3
1645786360000|2022-02-25 10:52:40|11615|11600|11618|11603|11618.5|11603.5|11615|11600|0
1645786380000|2022-02-25 10:53:00|||||||||1
1645786410000|2022-02-25 10:53:30|11617.5|11602.5|11618|11603|11618|11603|11617|11602|0
1645786420000|2022-02-25 10:53:40|11613|11598|11609|11594|11613|11598|11609|11594|1
1645786430000|2022-02-25 10:53:50|11613|11598|11608|11593|11613|11598|11608|11593|1
1645786440000|2022-02-25 10:54:00|11606.5|11591.5|11611.5|11596.5|11611.5|11596.5|11606.5|11591.5|1
1645786460000|2022-02-25 10:54:20|11609|11594|11609|11594|11609|11594|11609|11594|0
1645786480000|2022-02-25 10:54:40|11607.5|11592.5|11608.5|11593.5|11608.5|11593.5|11607.5|11592.5|0
1645786510000|2022-02-25 10:55:10|11609.5|11594.5|11609.5|11594.5|11609.5|11594.5|11609.5|11594.5|0
1645786550000|2022-02-25 10:55:50|||||||||1
1645786590000|2022-02-25 10:56:30|11607|11592|11606.9|11591.9|11607|11592|11606.5|11591.5|1
1645786600000|2022-02-25 10:56:40|11606.5|11591.5|11606.9|11591.9|11606.9|11591.9|11606.5|11591.5|0
1645786610000|2022-02-25 10:56:50|11608.9|11593.9|11607.9|11592.9|11608.9|11593.9|11607.4|11592.4|1
1645786650000|2022-02-25 10:57:30|11608.4|11593.4|11608.4|11593.4|11608.4|11593.4|11608.4|11593.4|0
1645786670000|2022-02-25 10:57:50|11607.4|11592.4|11607.4|11592.4|11608.4|11593.4|11606.5|11591.5|0
1645786680000|2022-02-25 10:58:00|11608.4|11593.4|11608.5|11593.5|11609|11594|11607.5|11592.5|2
1645786690000|2022-02-25 10:58:10|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|0
1645786710000|2022-02-25 10:58:30|11611.5|11596.5|11611.5|11596.5|11611.5|11596.5|11611.5|11596.5|2
1645786730000|2022-02-25 10:58:50|11612.9|11597.9|11613|11598|11613|11598|11612.9|11597.9|0
1645786740000|2022-02-25 10:59:00|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|2
1645786780000|2022-02-25 10:59:40|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|11616.5|11601.5|1
1645786800000|2022-02-25 11:00:00|11616.9|11601.9|11616|11601|11616.9|11601.9|11616|11601|0
1645786810000|2022-02-25 11:00:10|11615.5|11600.5|11615.9|11600.9|11615.9|11600.9|11615.5|11600.5|0
1645786840000|2022-02-25 11:00:40|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|0
1645786880000|2022-02-25 11:01:20|11616.5|11601.5|11617.9|11602.9|11617.9|11602.9|11616.5|11601.5|3
1645786910000|2022-02-25 11:01:50|11618.4|11603.4|11618|11603|11618.4|11603.4|11618|11603|0
1645786920000|2022-02-25 11:02:00|11617.9|11602.9|11621.9|11606.9|11622.4|11607.4|11613.9|11598.9|7
1645786940000|2022-02-25 11:02:20|11626.3|11611.3|11624.9|11609.9|11626.9|11611.9|11624.9|11609.9|3
1645786950000|2022-02-25 11:02:30|11623.9|11608.9|11624.9|11609.9|11624.9|11609.9|11622.9|11607.9|0
1645786960000|2022-02-25 11:02:40|11624.4|11609.4|11625.8|11610.8|11625.8|11610.8|11622.4|11607.4|0
1645786970000|2022-02-25 11:02:50|11623.9|11608.9|11609.9|11594.9|11623.9|11608.9|11609.7|11594.7|9
1645787030000|2022-02-25 11:03:50|11609.4|11594.4|11609.4|11594.4|11609.4|11594.4|11609.4|11594.4|0
1645787050000|2022-02-25 11:04:10|||||||||2
1645787080000|2022-02-25 11:04:40|11609.5|11594.5|11609.5|11594.5|11609.5|11594.5|11609.5|11594.5|0
1645787090000|2022-02-25 11:04:50|11607.5|11592.5|11609|11594|11609|11594|11607.5|11592.5|1
1645787100000|2022-02-25 11:05:00|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|1
1645787150000|2022-02-25 11:05:50|11605.5|11590.5|11605.5|11590.5|11605.5|11590.5|11605.5|11590.5|0
1645787160000|2022-02-25 11:06:00|11602.5|11587.5|11597.5|11582.5|11602.5|11587.5|11597.5|11582.5|6
1645787170000|2022-02-25 11:06:10|11593.5|11578.5|11593.5|11578.5|11593.5|11578.5|11593.5|11578.5|4
1645787180000|2022-02-25 11:06:20|11598|11583|11598|11583|11598|11583|11598|11583|1
1645787190000|2022-02-25 11:06:30|11599.9|11584.9|11600.5|11585.5|11600.5|11585.5|11599.9|11584.9|0
1645787210000|2022-02-25 11:06:50|11600.7|11585.7|11606.9|11591.9|11606.9|11591.9|11600.7|11585.7|1
1645787240000|2022-02-25 11:07:20|11600.5|11585.5|11600.5|11585.5|11600.5|11585.5|11600.5|11585.5|2
1645787270000|2022-02-25 11:07:50|11599.5|11584.5|11598.6|11583.6|11599.5|11584.5|11598.6|11583.6|3
1645787320000|2022-02-25 11:08:40|11597.1|11582.1|11596.1|11581.1|11597.1|11582.1|11596.1|11581.1|0
1645787340000|2022-02-25 11:09:00|11595.1|11580.1|11595.1|11580.1|11595.1|11580.1|11595.1|11580.1|0
1645787400000|2022-02-25 11:10:00|11594.6|11579.6|11597.1|11582.1|11597.1|11582.1|11592.1|11577.1|5
1645787420000|2022-02-25 11:10:20|11596.1|11581.1|11596.1|11581.1|11596.1|11581.1|11596.1|11581.1|0
1645787430000|2022-02-25 11:10:30|11595.6|11580.6|11595.1|11580.1|11595.6|11580.6|11595.1|11580.1|0
1645787440000|2022-02-25 11:10:40|11597.1|11582.1|11597.1|11582.1|11597.1|11582.1|11597.1|11582.1|0
1645787470000|2022-02-25 11:11:10|11597.2|11582.2|11598.6|11583.6|11598.6|11583.6|11597.2|11582.2|1
1645787480000|2022-02-25 11:11:20|11598.5|11583.5|11598.5|11583.5|11598.5|11583.5|11598.5|11583.5|9
1645787490000|2022-02-25 11:11:30|11598.3|11583.3|11594|11579|11598.3|11583.3|11594|11579|4
1645787510000|2022-02-25 11:11:50|11594.2|11579.2|11593.5|11578.5|11601.5|11586.5|11593.5|11578.5|10
1645787520000|2022-02-25 11:12:00|||||||||2
1645787540000|2022-02-25 11:12:20|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|1
1645787550000|2022-02-25 11:12:30|11593|11578|11593|11578|11593|11578|11593|11578|1
1645787560000|2022-02-25 11:12:40|11590.5|11575.5|11591|11576|11591|11576|11590.5|11575.5|2
1645787580000|2022-02-25 11:13:00|11590.5|11575.5|11590.5|11575.5|11590.5|11575.5|11590.5|11575.5|0
1645787590000|2022-02-25 11:13:10|11591|11576|11593|11578|11593|11578|11591|11576|0
1645787600000|2022-02-25 11:13:20|11591.1|11576.1|11591|11576|11591.1|11576.1|11591|11576|0
1645787640000|2022-02-25 11:14:00|11591.5|11576.5|11591.5|11576.5|11591.5|11576.5|11591.5|11576.5|1
1645787650000|2022-02-25 11:14:10|11593.9|11578.9|11591|11576|11593.9|11578.9|11591|11576|22
1645787680000|2022-02-25 11:14:40|11592|11577|11592|11577|11592|11577|11592|11577|0
1645787690000|2022-02-25 11:14:50|11591.5|11576.5|11591.5|11576.5|11591.5|11576.5|11591.5|11576.5|0
1645787730000|2022-02-25 11:15:30|11591|11576|11591|11576|11591|11576|11591|11576|1
1645787750000|2022-02-25 11:15:50|11592.9|11577.9|11600.9|11585.9|11600.9|11585.9|11592.9|11577.9|2
1645787760000|2022-02-25 11:16:00|11602.8|11587.8|11598.9|11583.9|11602.8|11587.8|11598.9|11583.9|10
1645787770000|2022-02-25 11:16:10|11600.3|11585.3|11600.3|11585.3|11600.3|11585.3|11600.3|11585.3|9
1645787780000|2022-02-25 11:16:20|11599.9|11584.9|11600.4|11585.4|11601.9|11586.9|11597.9|11582.9|2
1645787900000|2022-02-25 11:18:20|11600.3|11585.3|11597.8|11582.8|11600.3|11585.3|11597.8|11582.8|2
1645787980000|2022-02-25 11:19:40|11602.8|11587.8|11603.3|11588.3|11603.3|11588.3|11602.8|11587.8|3
1645787990000|2022-02-25 11:19:50|||||||||2
1645788000000|2022-02-25 11:20:00|11600.3|11585.3|11602.3|11587.3|11602.8|11587.8|11600.3|11585.3|3
1645788020000|2022-02-25 11:20:20|11602.4|11587.4|11602.4|11587.4|11602.4|11587.4|11602.4|11587.4|3
1645788050000|2022-02-25 11:20:50|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|19
1645788080000|2022-02-25 11:21:20|11592.4|11577.4|11591.9|11576.9|11593.9|11578.9|11591.9|11576.9|0
1645788090000|2022-02-25 11:21:30|11590.9|11575.9|11590.4|11575.4|11590.9|11575.9|11590.4|11575.4|0
1645788100000|2022-02-25 11:21:40|11589.4|11574.4|11590.9|11575.9|11590.9|11575.9|11589.4|11574.4|6
1645788110000|2022-02-25 11:21:50|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|0
1645788130000|2022-02-25 11:22:10|11592.9|11577.9|11592.4|11577.4|11592.9|11577.9|11591.9|11576.9|2
1645788150000|2022-02-25 11:22:30|||||||||2
1645788160000|2022-02-25 11:22:40|11592.9|11577.9|11594.4|11579.4|11594.9|11579.9|11592.9|11577.9|0
1645788170000|2022-02-25 11:22:50|11595.4|11580.4|11596.4|11581.4|11596.4|11581.4|11595.4|11580.4|0
1645788180000|2022-02-25 11:23:00|11600.4|11585.4|11602.4|11587.4|11602.4|11587.4|11600.4|11585.4|4
1645788200000|2022-02-25 11:23:20|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|2
1645788220000|2022-02-25 11:23:40|||||||||2
1645788240000|2022-02-25 11:24:00|11601.8|11586.8|11603.9|11588.9|11603.9|11588.9|11601.8|11586.8|2
1645788250000|2022-02-25 11:24:10|11602.3|11587.3|11602.3|11587.3|11602.3|11587.3|11602.3|11587.3|2
1645788260000|2022-02-25 11:24:20|11602.4|11587.4|11602.4|11587.4|11602.4|11587.4|11602.4|11587.4|2
1645788280000|2022-02-25 11:24:40|11601.5|11586.5|11601.8|11586.8|11602.4|11587.4|11601.5|11586.5|11
1645788290000|2022-02-25 11:24:50|11602.3|11587.3|11602.3|11587.3|11602.3|11587.3|11602.3|11587.3|0
1645788320000|2022-02-25 11:25:20|11601.3|11586.3|11601.3|11586.3|11601.3|11586.3|11601.3|11586.3|0
1645788330000|2022-02-25 11:25:30|11602.3|11587.3|11602.3|11587.3|11602.3|11587.3|11602.3|11587.3|1
1645788340000|2022-02-25 11:25:40|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|11599.8|11584.8|8
1645788350000|2022-02-25 11:25:50|||||||||6
1645788360000|2022-02-25 11:26:00|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|3
1645788380000|2022-02-25 11:26:20|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|4
1645788390000|2022-02-25 11:26:30|11595.9|11580.9|11594.9|11579.9|11595.9|11580.9|11594.9|11579.9|1
1645788400000|2022-02-25 11:26:40|11595.9|11580.9|11594.8|11579.8|11596.4|11581.4|11594.8|11579.8|1
1645788410000|2022-02-25 11:26:50|11592.3|11577.3|11591.9|11576.9|11592.3|11577.3|11591.3|11576.3|4
1645788420000|2022-02-25 11:27:00|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|1
1645788440000|2022-02-25 11:27:20|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|1
1645788460000|2022-02-25 11:27:40|||||||||1
1645788480000|2022-02-25 11:28:00|11591.9|11576.9|11593.4|11578.4|11593.4|11578.4|11591.4|11576.4|6
1645788520000|2022-02-25 11:28:40|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|0
1645788540000|2022-02-25 11:29:00|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|9
1645788550000|2022-02-25 11:29:10|||||||||4
1645788560000|2022-02-25 11:29:20|11593.3|11578.3|11594.4|11579.4|11594.4|11579.4|11593.3|11578.3|3
1645788600000|2022-02-25 11:30:00|11593.9|11578.9|11594.4|11579.4|11594.4|11579.4|11593.9|11578.9|17
1645788610000|2022-02-25 11:30:10|11599.2|11584.2|11599.9|11584.9|11599.9|11584.9|11599.2|11584.2|24
1645788620000|2022-02-25 11:30:20|11600.4|11585.4|11609.8|11594.8|11611.3|11596.3|11599.9|11584.9|12
1645788630000|2022-02-25 11:30:30|11609.4|11594.4|11609.4|11594.4|11609.9|11594.9|11609.4|11594.4|0
1645788650000|2022-02-25 11:30:50|11610.8|11595.8|11610.8|11595.8|11610.8|11595.8|11610.8|11595.8|0
1645788660000|2022-02-25 11:31:00|11611.3|11596.3|11614.8|11599.8|11616.3|11601.3|11611.3|11596.3|2
1645788670000|2022-02-25 11:31:10|11616.3|11601.3|11615.3|11600.3|11616.3|11601.3|11613.9|11598.9|1
1645788680000|2022-02-25 11:31:20|11615.4|11600.4|11617.4|11602.4|11617.8|11602.8|11615.4|11600.4|1
1645788690000|2022-02-25 11:31:30|11617.8|11602.8|11615.4|11600.4|11617.8|11602.8|11615.4|11600.4|0
1645788700000|2022-02-25 11:31:40|||||||||1
1645788710000|2022-02-25 11:31:50|11607.9|11592.9|11615.3|11600.3|11615.3|11600.3|11607.9|11592.9|19
1645788730000|2022-02-25 11:32:10|11615.7|11600.7|11621.9|11606.9|11623.4|11608.4|11615.7|11600.7|16
1645788740000|2022-02-25 11:32:20|11621.8|11606.8|11621.9|11606.9|11621.9|11606.9|11621.8|11606.8|1
1645788750000|2022-02-25 11:32:30|11623.3|11608.3|11622.9|11607.9|11623.4|11608.4|11622.9|11607.9|2
1645788770000|2022-02-25 11:32:50|11623.4|11608.4|11622.9|11607.9|11623.4|11608.4|11622.9|11607.9|7
1645788780000|2022-02-25 11:33:00|11628.4|11613.4|11619.9|11604.9|11628.4|11613.4|11619.9|11604.9|12
1645788790000|2022-02-25 11:33:10|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|0
1645788800000|2022-02-25 11:33:20|11623.2|11608.2|11623.4|11608.4|11623.4|11608.4|11623.2|11608.2|1
1645788830000|2022-02-25 11:33:50|11623.9|11608.9|11627.4|11612.4|11627.4|11612.4|11623.9|11608.9|4
1645788840000|2022-02-25 11:34:00|11626.4|11611.4|11626.9|11611.9|11628.3|11613.3|11626.4|11611.4|8
1645788860000|2022-02-25 11:34:20|11626.4|11611.4|11625.9|11610.9|11626.4|11611.4|11625.9|11610.9|1
1645788870000|2022-02-25 11:34:30|11616.9|11601.9|11616.9|11601.9|11617.4|11602.4|11616.9|11601.9|6
1645788880000|2022-02-25 11:34:40|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|0
1645788890000|2022-02-25 11:34:50|11618.4|11603.4|11618.4|11603.4|11618.9|11603.9|11617.9|11602.9|0
1645788900000|2022-02-25 11:35:00|11615.9|11600.9|11616.9|11601.9|11616.9|11601.9|11614.4|11599.4|3
1645788940000|2022-02-25 11:35:40|11617|11602|11618.4|11603.4|11618.4|11603.4|11617|11602|7
1645788950000|2022-02-25 11:35:50|11617|11602|11619.9|11604.9|11619.9|11604.9|11616.9|11601.9|2
1645788960000|2022-02-25 11:36:00|11618.4|11603.4|11618.9|11603.9|11618.9|11603.9|11618.4|11603.4|5
1645788970000|2022-02-25 11:36:10|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|9
1645788980000|2022-02-25 11:36:20|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|2
1645789010000|2022-02-25 11:36:50|||||||||1
1645789030000|2022-02-25 11:37:10|11618.3|11603.3|11618.2|11603.2|11618.3|11603.3|11618.1|11603.1|15
1645789050000|2022-02-25 11:37:30|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|0
1645789060000|2022-02-25 11:37:40|||||||||1
1645789070000|2022-02-25 11:37:50|11618.2|11603.2|11617.7|11602.7|11618.2|11603.2|11617.7|11602.7|1
1645789090000|2022-02-25 11:38:10|11614.2|11599.2|11613.7|11598.7|11615.2|11600.2|11613.2|11598.2|3
1645789120000|2022-02-25 11:38:40|11613.9|11598.9|11618.2|11603.2|11618.2|11603.2|11613.9|11598.9|10
1645789160000|2022-02-25 11:39:20|11617.2|11602.2|11617.2|11602.2|11617.2|11602.2|11617.2|11602.2|0
1645789170000|2022-02-25 11:39:30|11618.2|11603.2|11618.2|11603.2|11618.2|11603.2|11618.2|11603.2|1
1645789180000|2022-02-25 11:39:40|11618.3|11603.3|11618.8|11603.8|11618.8|11603.8|11618.3|11603.3|14
1645789190000|2022-02-25 11:39:50|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|0
1645789220000|2022-02-25 11:40:20|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|1
1645789230000|2022-02-25 11:40:30|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|0
1645789240000|2022-02-25 11:40:40|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|2
1645789260000|2022-02-25 11:41:00|11618.7|11603.7|11619.2|11604.2|11619.2|11604.2|11618.7|11603.7|5
1645789270000|2022-02-25 11:41:10|11619.4|11604.4|11623.7|11608.7|11623.7|11608.7|11619.4|11604.4|2
1645789290000|2022-02-25 11:41:30|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|0
1645789310000|2022-02-25 11:41:50|11629.2|11614.2|11629.2|11614.2|11629.2|11614.2|11629.2|11614.2|7
1645789320000|2022-02-25 11:42:00|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|3
1645789330000|2022-02-25 11:42:10|11630.2|11615.2|11631.7|11616.7|11632.2|11617.2|11630.2|11615.2|0
1645789340000|2022-02-25 11:42:20|11629.7|11614.7|11638.2|11623.2|11638.2|11623.2|11629.7|11614.7|2
1645789350000|2022-02-25 11:42:30|11638.1|11623.1|11638.1|11623.1|11638.1|11623.1|11638.1|11623.1|0
1645789410000|2022-02-25 11:43:30|11641.1|11626.1|11638.6|11623.6|11641.1|11626.1|11638.1|11623.1|2
1645789420000|2022-02-25 11:43:40|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|0
1645789430000|2022-02-25 11:43:50|11640.6|11625.6|11640.6|11625.6|11640.6|11625.6|11640.6|11625.6|0
1645789440000|2022-02-25 11:44:00|11638.2|11623.2|11632.2|11617.2|11638.2|11623.2|11632.2|11617.2|7
1645789450000|2022-02-25 11:44:10|11632.1|11617.1|11637.6|11622.6|11642.1|11627.1|11632.1|11617.1|2
1645789460000|2022-02-25 11:44:20|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|0
1645789500000|2022-02-25 11:45:00|11629.2|11614.2|11627.6|11612.6|11629.2|11614.2|11627.6|11612.6|2
1645789510000|2022-02-25 11:45:10|11631.1|11616.1|11631.2|11616.2|11631.4|11616.4|11631.1|11616.1|2
1645789520000|2022-02-25 11:45:20|11630.8|11615.8|11627.7|11612.7|11630.8|11615.8|11627.3|11612.3|0
1645789540000|2022-02-25 11:45:40|11627.2|11612.2|11627.2|11612.2|11627.2|11612.2|11627.2|11612.2|0
1645789550000|2022-02-25 11:45:50|11626.8|11611.8|11626.7|11611.7|11627.2|11612.2|11626.7|11611.7|0
1645789560000|2022-02-25 11:46:00|11627.2|11612.2|11626.7|11611.7|11627.2|11612.2|11626.7|11611.7|1
1645789580000|2022-02-25 11:46:20|11626.2|11611.2|11628.7|11613.7|11628.7|11613.7|11626.2|11611.2|0
1645789590000|2022-02-25 11:46:30|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|0
1645789600000|2022-02-25 11:46:40|11628.3|11613.3|11625.8|11610.8|11628.3|11613.3|11625.8|11610.8|2
1645789610000|2022-02-25 11:46:50|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|0
1645789630000|2022-02-25 11:47:10|11621.8|11606.8|11624.7|11609.7|11624.7|11609.7|11621.8|11606.8|7
1645789640000|2022-02-25 11:47:20|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|0
1645789670000|2022-02-25 11:47:50|11622.8|11607.8|11624.7|11609.7|11624.7|11609.7|11622.8|11607.8|1
1645789720000|2022-02-25 11:48:40|11625|11610|11630.2|11615.2|11630.2|11615.2|11625|11610|1
1645789730000|2022-02-25 11:48:50|11627.4|11612.4|11630.2|11615.2|11631.2|11616.2|11627.4|11612.4|4
1645789740000|2022-02-25 11:49:00|11630.7|11615.7|11632.2|11617.2|11632.2|11617.2|11630.7|11615.7|0
1645789750000|2022-02-25 11:49:10|11631.7|11616.7|11631.7|11616.7|11631.7|11616.7|11631.7|11616.7|0
1645789760000|2022-02-25 11:49:20|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|1
1645789780000|2022-02-25 11:49:40|11621.2|11606.2|11621.2|11606.2|11621.2|11606.2|11621.2|11606.2|0
1645789790000|2022-02-25 11:49:50|11620.2|11605.2|11618.7|11603.7|11620.2|11605.2|11618.7|11603.7|0
1645789800000|2022-02-25 11:50:00|11617.7|11602.7|11620.7|11605.7|11621.1|11606.1|11617.7|11602.7|12
1645789820000|2022-02-25 11:50:20|11623.1|11608.1|11623.2|11608.2|11623.2|11608.2|11623.1|11608.1|0
1645789830000|2022-02-25 11:50:30|11626.7|11611.7|11627.7|11612.7|11627.7|11612.7|11626.7|11611.7|1
1645789840000|2022-02-25 11:50:40|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|0
1645789850000|2022-02-25 11:50:50|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|0
1645789860000|2022-02-25 11:51:00|11628.8|11613.8|11632.2|11617.2|11632.2|11617.2|11628.8|11613.8|5
1645789870000|2022-02-25 11:51:10|11628.4|11613.4|11628.2|11613.2|11628.4|11613.4|11628.2|11613.2|1
1645789910000|2022-02-25 11:51:50|11632.7|11617.7|11634.6|11619.6|11634.6|11619.6|11632.7|11617.7|5
1645789920000|2022-02-25 11:52:00|11636.1|11621.1|11639.1|11624.1|11639.1|11624.1|11633.1|11618.1|4
1645789940000|2022-02-25 11:52:20|11638.6|11623.6|11638.6|11623.6|11638.6|11623.6|11638.6|11623.6|0
1645789970000|2022-02-25 11:52:50|11639.6|11624.6|11640.7|11625.7|11640.7|11625.7|11639.6|11624.6|0
1645789980000|2022-02-25 11:53:00|11640.6|11625.6|11638.7|11623.7|11640.6|11625.6|11638.7|11623.7|0
1645789990000|2022-02-25 11:53:10|11637.7|11622.7|11637.7|11622.7|11637.7|11622.7|11637.7|11622.7|0
1645790000000|2022-02-25 11:53:20|11639.2|11624.2|11639.2|11624.2|11639.2|11624.2|11639.2|11624.2|1
1645790070000|2022-02-25 11:54:30|11640.2|11625.2|11640.2|11625.2|11640.2|11625.2|11640.2|11625.2|3
1645790080000|2022-02-25 11:54:40|11640.1|11625.1|11640.1|11625.1|11640.1|11625.1|11640.1|11625.1|1
1645790110000|2022-02-25 11:55:10|11642.6|11627.6|11644.1|11629.1|11644.1|11629.1|11642.6|11627.6|1
1645790150000|2022-02-25 11:55:50|11643.6|11628.6|11643.6|11628.6|11643.6|11628.6|11643.6|11628.6|1
1645790160000|2022-02-25 11:56:00|11643|11628|11647.1|11632.1|11647.1|11632.1|11643|11628|9
1645790180000|2022-02-25 11:56:20|11645|11630|11645|11630|11645|11630|11645|11630|2
1645790200000|2022-02-25 11:56:40|11646|11631|11643.1|11628.1|11647.5|11632.5|11643.1|11628.1|1
1645790230000|2022-02-25 11:57:10|11646.6|11631.6|11645.6|11630.6|11646.6|11631.6|11645.6|11630.6|4
1645790260000|2022-02-25 11:57:40|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|0
1645790270000|2022-02-25 11:57:50|11645.6|11630.6|11647.6|11632.6|11647.6|11632.6|11645.6|11630.6|1
1645790280000|2022-02-25 11:58:00|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|0
1645790300000|2022-02-25 11:58:20|11648|11633|11645.1|11630.1|11648|11633|11645.1|11630.1|2
1645790310000|2022-02-25 11:58:30|||||||||3
1645790320000|2022-02-25 11:58:40|11647.1|11632.1|11648.1|11633.1|11648.1|11633.1|11647.1|11632.1|11
1645790340000|2022-02-25 11:59:00|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|0
1645790350000|2022-02-25 11:59:10|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|0
1645790360000|2022-02-25 11:59:20|||||||||1
1645790380000|2022-02-25 11:59:40|||||||||2
1645790400000|2022-02-25 12:00:00|11650.5|11635.5|11652.6|11637.6|11652.6|11637.6|11650.5|11635.5|17
1645790420000|2022-02-25 12:00:20|11651.1|11636.1|11650.1|11635.1|11651.1|11636.1|11650.1|11635.1|3
1645790450000|2022-02-25 12:00:50|11652|11637|11652.1|11637.1|11652.1|11637.1|11652|11637|0
1645790460000|2022-02-25 12:01:00|11651.6|11636.6|11651.6|11636.6|11651.6|11636.6|11651.1|11636.1|0
1645790470000|2022-02-25 12:01:10|11650.6|11635.6|11650|11635|11650.6|11635.6|11650|11635|6
1645790480000|2022-02-25 12:01:20|11649.5|11634.5|11651.5|11636.5|11651.5|11636.5|11649.5|11634.5|5
1645790490000|2022-02-25 12:01:30|11651|11636|11650.5|11635.5|11651|11636|11650.5|11635.5|1
1645790520000|2022-02-25 12:02:00|11649.5|11634.5|11647.5|11632.5|11649.5|11634.5|11647.5|11632.5|4
1645790530000|2022-02-25 12:02:10|11647|11632|11647|11632|11647|11632|11647|11632|0
1645790560000|2022-02-25 12:02:40|11647.5|11632.5|11638.6|11623.6|11647.5|11632.5|11638.6|11623.6|12
1645790570000|2022-02-25 12:02:50|11638|11623|11638|11623|11638|11623|11638|11623|0
1645790580000|2022-02-25 12:03:00|11640|11625|11642.1|11627.1|11643|11628|11639|11624|6
1645790590000|2022-02-25 12:03:10|11642|11627|11642|11627|11642|11627|11642|11627|0
1645790600000|2022-02-25 12:03:20|11640.5|11625.5|11638.6|11623.6|11640.5|11625.5|11638.6|11623.6|0
1645790610000|2022-02-25 12:03:30|11638.5|11623.5|11638.5|11623.5|11638.5|11623.5|11638.5|11623.5|0
1645790630000|2022-02-25 12:03:50|11639|11624|11638|11623|11639|11624|11638|11623|1
1645790640000|2022-02-25 12:04:00|11638.1|11623.1|11641|11626|11642.5|11627.5|11638.1|11623.1|4
1645790650000|2022-02-25 12:04:10|11639.1|11624.1|11639|11624|11639.1|11624.1|11639|11624|0
1645790670000|2022-02-25 12:04:30|11642.5|11627.5|11641.5|11626.5|11642.5|11627.5|11641|11626|1
1645790700000|2022-02-25 12:05:00|11641.7|11626.7|11643.5|11628.5|11643.5|11628.5|11641.7|11626.7|4
1645790710000|2022-02-25 12:05:10|11642.5|11627.5|11648|11633|11648|11633|11642.5|11627.5|10
1645790720000|2022-02-25 12:05:20|||||||||2
1645790730000|2022-02-25 12:05:30|11652|11637|11653.1|11638.1|11653.1|11638.1|11652|11637|11
1645790740000|2022-02-25 12:05:40|||||||||5
1645790750000|2022-02-25 12:05:50|||||||||2
1645790760000|2022-02-25 12:06:00|11656.6|11641.6|11661|11646|11661.5|11646.5|11656|11641|5
1645790770000|2022-02-25 12:06:10|11660.5|11645.5|11657|11642|11660.5|11645.5|11655.7|11640.7|4
1645790780000|2022-02-25 12:06:20|11655|11640|11655|11640|11655|11640|11655|11640|1
1645790790000|2022-02-25 12:06:30|11653.5|11638.5|11653.5|11638.5|11656|11641|11653.5|11638.5|3
1645790800000|2022-02-25 12:06:40|||||||||2
1645790810000|2022-02-25 12:06:50|11654.5|11639.5|11658.5|11643.5|11660.6|11645.6|11654.5|11639.5|8
1645790820000|2022-02-25 12:07:00|11658.6|11643.6|11658.1|11643.1|11662|11647|11658.1|11643.1|11
1645790830000|2022-02-25 12:07:10|11658|11643|11654.1|11639.1|11658|11643|11654.1|11639.1|4
1645790840000|2022-02-25 12:07:20|11653.1|11638.1|11647.6|11632.6|11655.6|11640.6|11647.6|11632.6|7
1645790850000|2022-02-25 12:07:30|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|1
1645790860000|2022-02-25 12:07:40|11645.1|11630.1|11642.1|11627.1|11647.6|11632.6|11641.6|11626.6|3
1645790880000|2022-02-25 12:08:00|11643.1|11628.1|11648.1|11633.1|11648.1|11633.1|11643.1|11628.1|3
1645790890000|2022-02-25 12:08:10|11645.1|11630.1|11645.1|11630.1|11645.2|11630.2|11645.1|11630.1|1
1645790900000|2022-02-25 12:08:20|11641.1|11626.1|11642.6|11627.6|11643.1|11628.1|11641.1|11626.1|0
1645790910000|2022-02-25 12:08:30|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|0
1645790920000|2022-02-25 12:08:40|11646.5|11631.5|11646.6|11631.6|11646.6|11631.6|11646.5|11631.5|0
1645790940000|2022-02-25 12:09:00|11647.6|11632.6|11646.1|11631.1|11647.6|11632.6|11646.1|11631.1|1
1645790950000|2022-02-25 12:09:10|11645.1|11630.1|11646.1|11631.1|11646.6|11631.6|11644.6|11629.6|0
1645790960000|2022-02-25 12:09:20|11646.6|11631.6|11647.7|11632.7|11648.2|11633.2|11646.6|11631.6|0
1645790970000|2022-02-25 12:09:30|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|0
1645790980000|2022-02-25 12:09:40|11649.1|11634.1|11650.1|11635.1|11650.1|11635.1|11649.1|11634.1|0
1645790990000|2022-02-25 12:09:50|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|0
1645791000000|2022-02-25 12:10:00|11650.1|11635.1|11651.6|11636.6|11651.6|11636.6|11650.1|11635.1|3
1645791020000|2022-02-25 12:10:20|11650.2|11635.2|11648.1|11633.1|11650.2|11635.2|11648.1|11633.1|1
1645791040000|2022-02-25 12:10:40|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|0
1645791060000|2022-02-25 12:11:00|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|0
1645791090000|2022-02-25 12:11:30|11648.6|11633.6|11646.1|11631.1|11648.6|11633.6|11645.2|11630.2|1
1645791100000|2022-02-25 12:11:40|11646.6|11631.6|11646.6|11631.6|11646.6|11631.6|11646.6|11631.6|0
1645791130000|2022-02-25 12:12:10|11643.6|11628.6|11643.6|11628.6|11643.6|11628.6|11643.6|11628.6|0
1645791180000|2022-02-25 12:13:00|11643.8|11628.8|11649.1|11634.1|11649.1|11634.1|11643.8|11628.8|4
1645791210000|2022-02-25 12:13:30|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|0
1645791240000|2022-02-25 12:14:00|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|1
1645791260000|2022-02-25 12:14:20|11649.6|11634.6|11649.6|11634.6|11649.6|11634.6|11649.6|11634.6|0
1645791300000|2022-02-25 12:15:00|11657.6|11632.6|11657.1|11632.1|11657.6|11632.6|11657.1|11632.1|1
1645791310000|2022-02-25 12:15:10|11657.6|11632.6|11657.1|11632.1|11657.6|11632.6|11657.1|11632.1|0
1645791340000|2022-02-25 12:15:40|11657.4|11642.4|11656.6|11641.6|11657.4|11642.4|11656.6|11641.6|0
1645791360000|2022-02-25 12:16:00|11655.2|11640.2|11652.1|11637.1|11657.6|11642.6|11652.1|11637.1|1
1645791370000|2022-02-25 12:16:10|11649.7|11634.7|11649.1|11634.1|11649.7|11634.7|11649.1|11634.1|1
1645791390000|2022-02-25 12:16:30|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|0
1645791420000|2022-02-25 12:17:00|11647.2|11632.2|11645.1|11630.1|11647.2|11632.2|11645.1|11630.1|0
1645791430000|2022-02-25 12:17:10|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|0
1645791450000|2022-02-25 12:17:30|11646.6|11631.6|11646.6|11631.6|11646.6|11631.6|11646.6|11631.6|1
1645791460000|2022-02-25 12:17:40|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|1
1645791520000|2022-02-25 12:18:40|11642.3|11627.3|11641.1|11626.1|11642.3|11627.3|11641.1|11626.1|1
1645791540000|2022-02-25 12:19:00|11640.6|11625.6|11640.6|11625.6|11640.6|11625.6|11640.6|11625.6|0
1645791560000|2022-02-25 12:19:20|11641.6|11626.6|11640.6|11625.6|11642.1|11627.1|11640.1|11625.1|0
1645791580000|2022-02-25 12:19:40|11640.1|11625.1|11637.6|11622.6|11640.1|11625.1|11637.6|11622.6|0
1645791600000|2022-02-25 12:20:00|11641|11626|11642.1|11627.1|11642.1|11627.1|11641|11626|4
1645791620000|2022-02-25 12:20:20|||||||||1
1645791640000|2022-02-25 12:20:40|11652.1|11637.1|11649|11634|11652.1|11637.1|11649|11634|2
1645791690000|2022-02-25 12:21:30|11648.9|11633.9|11645.1|11630.1|11648.9|11633.9|11645|11630|1
1645791700000|2022-02-25 12:21:40|11650.5|11635.5|11650|11635|11650.5|11635.5|11650|11635|1
1645791720000|2022-02-25 12:22:00|11648|11633|11648|11633|11648|11633|11648|11633|1
1645791750000|2022-02-25 12:22:30|11646.5|11631.5|11646.5|11631.5|11646.5|11631.5|11646.5|11631.5|0
1645791760000|2022-02-25 12:22:40|11646|11631|11643.1|11628.1|11646|11631|11643.1|11628.1|0
1645791780000|2022-02-25 12:23:00|11643.6|11628.6|11644.6|11629.6|11645.9|11630.9|11643.1|11628.1|0
1645791790000|2022-02-25 12:23:10|11645|11630|11644.5|11629.5|11645|11630|11644.5|11629.5|0
1645791800000|2022-02-25 12:23:20|11645|11630|11643.1|11628.1|11645|11630|11643.1|11628.1|0
1645791810000|2022-02-25 12:23:30|11642.6|11627.6|11642.1|11627.1|11642.6|11627.6|11642.1|11627.1|0
1645791820000|2022-02-25 12:23:40|11641.6|11626.6|11641.6|11626.6|11641.6|11626.6|11641.1|11626.1|1
1645791840000|2022-02-25 12:24:00|11641.7|11626.7|11645.5|11630.5|11646|11631|11641.7|11626.7|4
1645791850000|2022-02-25 12:24:10|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|0
1645791860000|2022-02-25 12:24:20|11643.2|11628.2|11643.1|11628.1|11643.2|11628.2|11643.1|11628.1|0
1645791890000|2022-02-25 12:24:50|11643.5|11628.5|11643.5|11628.5|11643.5|11628.5|11643.5|11628.5|0
1645791900000|2022-02-25 12:25:00|11643.6|11628.6|11651|11636|11651.5|11636.5|11643.6|11628.6|2
1645791940000|2022-02-25 12:25:40|11652|11637|11652|11637|11652|11637|11652|11637|0
1645791960000|2022-02-25 12:26:00|11653|11638|11652|11637|11653|11638|11651.1|11636.1|5
1645791990000|2022-02-25 12:26:30|11650|11635|11650|11635|11650|11635|11650|11635|0
1645792000000|2022-02-25 12:26:40|11649.5|11634.5|11649.5|11634.5|11649.5|11634.5|11649.5|11634.5|0
1645792010000|2022-02-25 12:26:50|11649.1|11634.1|11649|11634|11649.1|11634.1|11649|11634|0
1645792020000|2022-02-25 12:27:00|11650.5|11635.5|11650.5|11635.5|11650.5|11635.5|11650.5|11635.5|0
1645792030000|2022-02-25 12:27:10|11650.6|11635.6|11649.1|11634.1|11650.6|11635.6|11649.1|11634.1|2
1645792050000|2022-02-25 12:27:30|11649|11634|11649|11634|11649|11634|11649|11634|0
1645792090000|2022-02-25 12:28:10|11649.9|11634.9|11649.9|11634.9|11649.9|11634.9|11649.9|11634.9|9
1645792100000|2022-02-25 12:28:20|11648.4|11633.4|11646.5|11631.5|11648.4|11633.4|11646.5|11631.5|0
1645792110000|2022-02-25 12:28:30|11643.4|11628.4|11643.4|11628.4|11643.4|11628.4|11643.4|11628.4|0
1645792120000|2022-02-25 12:28:40|11648.9|11633.9|11645|11630|11648.9|11633.9|11645|11630|3
1645792150000|2022-02-25 12:29:10|11642.6|11627.6|11642.4|11627.4|11642.6|11627.6|11642.4|11627.4|3
1645792160000|2022-02-25 12:29:20|11642.5|11627.5|11642.5|11627.5|11642.5|11627.5|11642.5|11627.5|6
1645792180000|2022-02-25 12:29:40|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|1
1645792190000|2022-02-25 12:29:50|11651.4|11636.4|11652|11637|11652.4|11637.4|11651.4|11636.4|32
1645792200000|2022-02-25 12:30:00|11651.4|11636.4|11652.4|11637.4|11652.4|11637.4|11651.4|11636.4|5
1645792210000|2022-02-25 12:30:10|11652.5|11637.5|11652.5|11637.5|11652.5|11637.5|11652.5|11637.5|0
1645792220000|2022-02-25 12:30:20|11651.5|11636.5|11652.4|11637.4|11652.4|11637.4|11651.4|11636.4|0
1645792240000|2022-02-25 12:30:40|11653|11638|11651.5|11636.5|11653.4|11638.4|11651.5|11636.5|5
1645792250000|2022-02-25 12:30:50|11652|11637|11653|11638|11653|11638|11652|11637|0
1645792260000|2022-02-25 12:31:00|11653.4|11638.4|11652.9|11637.9|11653.5|11638.5|11652.4|11637.4|7
1645792280000|2022-02-25 12:31:20|11657.4|11642.4|11654.1|11639.1|11657.4|11642.4|11654.1|11639.1|2
1645792290000|2022-02-25 12:31:30|11653.9|11638.9|11656.4|11641.4|11656.4|11641.4|11653.9|11638.9|0
1645792300000|2022-02-25 12:31:40|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|0
1645792310000|2022-02-25 12:31:50|11657.3|11642.3|11659.9|11644.9|11660.9|11645.9|11657.3|11642.3|1
1645792320000|2022-02-25 12:32:00|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11661.4|11646.4|5
1645792330000|2022-02-25 12:32:10|11659.4|11644.4|11661.4|11646.4|11662.9|11647.9|11659.4|11644.4|4
1645792340000|2022-02-25 12:32:20|11661.9|11646.9|11661.9|11646.9|11662.4|11647.4|11661.4|11646.4|0
1645792350000|2022-02-25 12:32:30|11659.4|11644.4|11654.4|11639.4|11659.4|11644.4|11653.4|11638.4|2
1645792360000|2022-02-25 12:32:40|11658.9|11643.9|11656.9|11641.9|11658.9|11643.9|11656.4|11641.4|3
1645792370000|2022-02-25 12:32:50|11654.1|11639.1|11656.8|11641.8|11656.8|11641.8|11653.9|11638.9|1
1645792380000|2022-02-25 12:33:00|11656.9|11641.9|11660.8|11645.8|11660.8|11645.8|11656.9|11641.9|2
1645792390000|2022-02-25 12:33:10|11660.9|11645.9|11660.9|11645.9|11660.9|11645.9|11660.9|11645.9|0
1645792410000|2022-02-25 12:33:30|11661.4|11646.4|11662.4|11647.4|11662.4|11647.4|11661.4|11646.4|2
1645792420000|2022-02-25 12:33:40|||||||||15
1645792430000|2022-02-25 12:33:50|11663.4|11648.4|11672.4|11657.4|11672.4|11657.4|11663.4|11648.4|9
1645792440000|2022-02-25 12:34:00|11671.4|11656.4|11670.4|11655.4|11671.4|11656.4|11669.9|11654.9|9
1645792450000|2022-02-25 12:34:10|11670.5|11655.5|11671.9|11656.9|11671.9|11656.9|11670.5|11655.5|10
1645792470000|2022-02-25 12:34:30|11672.9|11657.9|11671.9|11656.9|11672.9|11657.9|11671.9|11656.9|2
1645792490000|2022-02-25 12:34:50|||||||||1
1645792500000|2022-02-25 12:35:00|11672.4|11657.4|11672.9|11657.9|11672.9|11657.9|11672.4|11657.4|0
1645792510000|2022-02-25 12:35:10|11673.4|11658.4|11673.4|11658.4|11673.4|11658.4|11673.4|11658.4|1
1645792520000|2022-02-25 12:35:20|||||||||1
1645792550000|2022-02-25 12:35:50|||||||||2
1645792560000|2022-02-25 12:36:00|11672.9|11657.9|11669.4|11654.4|11672.9|11657.9|11669.4|11654.4|5
1645792580000|2022-02-25 12:36:20|11671.4|11656.4|11671.4|11656.4|11671.4|11656.4|11671.4|11656.4|0
1645792600000|2022-02-25 12:36:40|11671.3|11656.3|11664.4|11649.4|11671.3|11656.3|11663.9|11648.9|17
1645792610000|2022-02-25 12:36:50|11663.4|11648.4|11663.4|11648.4|11663.4|11648.4|11663.4|11648.4|0
1645792620000|2022-02-25 12:37:00|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|4
1645792630000|2022-02-25 12:37:10|11660.9|11645.9|11657.4|11642.4|11660.9|11645.9|11656.9|11641.9|0
1645792640000|2022-02-25 12:37:20|11652.5|11637.5|11656.3|11641.3|11656.3|11641.3|11652.4|11637.4|5
1645792650000|2022-02-25 12:37:30|11656.4|11641.4|11653.9|11638.9|11656.4|11641.4|11653.9|11638.9|1
1645792660000|2022-02-25 12:37:40|11653.5|11638.5|11653.4|11638.4|11653.5|11638.5|11653.4|11638.4|7
1645792670000|2022-02-25 12:37:50|11653.5|11638.5|11653.5|11638.5|11653.5|11638.5|11653.5|11638.5|2
1645792700000|2022-02-25 12:38:20|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|2
1645792800000|2022-02-25 12:40:00|11657|11642|11658.5|11643.5|11658.5|11643.5|11657|11642|3
1645792840000|2022-02-25 12:40:40|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|0
1645792880000|2022-02-25 12:41:20|11658.4|11643.4|11658.5|11643.5|11658.5|11643.5|11658.4|11643.4|1
1645792900000|2022-02-25 12:41:40|11658.6|11643.6|11660|11645|11660|11645|11658.6|11643.6|1
1645792910000|2022-02-25 12:41:50|11659.5|11644.5|11659.5|11644.5|11659.5|11644.5|11659.5|11644.5|0
1645792930000|2022-02-25 12:42:10|11654.5|11639.5|11651|11636|11655|11640|11651|11636|3
1645792940000|2022-02-25 12:42:20|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|0
1645792960000|2022-02-25 12:42:40|11652.5|11637.5|11659.5|11644.5|11659.5|11644.5|11652.5|11637.5|9
1645792980000|2022-02-25 12:43:00|11665.9|11650.9|11665.4|11650.4|11668.9|11653.9|11665.4|11650.4|6
1645792990000|2022-02-25 12:43:10|11664.5|11649.5|11664.4|11649.4|11664.5|11649.5|11664.4|11649.4|0
1645793010000|2022-02-25 12:43:30|11663.9|11648.9|11663.9|11648.9|11663.9|11648.9|11663.9|11648.9|0
1645793090000|2022-02-25 12:44:50|11662.9|11647.9|11662|11647|11662.9|11647.9|11662|11647|2
1645793130000|2022-02-25 12:45:30|11661.9|11646.9|11669.8|11654.8|11669.8|11654.8|11661.9|11646.9|2
1645793160000|2022-02-25 12:46:00|11669.9|11654.9|11667.3|11652.3|11669.9|11654.9|11667.3|11652.3|5
1645793170000|2022-02-25 12:46:10|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|0
1645793230000|2022-02-25 12:47:10|11667.9|11652.9|11667.4|11652.4|11667.9|11652.9|11667.4|11652.4|0
1645793290000|2022-02-25 12:48:10|11689.2|11664.2|11686.7|11671.7|11690.2|11671.7|11686.7|11664.2|21
1645793300000|2022-02-25 12:48:20|11686.8|11671.8|11696.7|11681.7|11696.7|11681.7|11686.8|11671.8|1
1645793320000|2022-02-25 12:48:40|11698.2|11683.2|11696.2|11681.2|11699.2|11684.2|11696.2|11681.2|2
1645793340000|2022-02-25 12:49:00|11691.4|11676.4|11690.7|11675.7|11691.4|11676.4|11689.8|11674.8|1
1645793350000|2022-02-25 12:49:10|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|0
1645793420000|2022-02-25 12:50:20|||||||||1
1645793430000|2022-02-25 12:50:30|11692.8|11677.8|11696.2|11681.2|11696.7|11681.7|11692.8|11677.8|1
1645793450000|2022-02-25 12:50:50|11696.7|11681.7|11693.8|11678.8|11698.3|11681.7|11693.8|11673.3|7
1645793470000|2022-02-25 12:51:10|11694.7|11679.7|11693.2|11678.2|11695.7|11680.7|11693.2|11678.2|1
1645793480000|2022-02-25 12:51:20|11692.2|11677.2|11692.2|11677.2|11692.2|11677.2|11692.2|11677.2|0
1645793520000|2022-02-25 12:52:00|11681.6|11666.6|11677.3|11662.3|11681.6|11666.6|11677.3|11662.3|8
1645793530000|2022-02-25 12:52:10|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|1
1645793580000|2022-02-25 12:53:00|11677.3|11662.3|11675.8|11660.8|11677.3|11662.3|11675.8|11660.8|3
1645793590000|2022-02-25 12:53:10|11675.3|11660.3|11672.3|11657.3|11675.3|11660.3|11672.3|11657.3|1
1645793650000|2022-02-25 12:54:10|11672.4|11657.4|11675.3|11660.3|11675.3|11660.3|11672.4|11657.4|1
1645793660000|2022-02-25 12:54:20|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|43
1645793680000|2022-02-25 12:54:40|||||||||2
1645793700000|2022-02-25 12:55:00|11696.6|11681.6|11700.1|11685.1|11700.1|11685.1|11696.6|11681.6|3
1645793720000|2022-02-25 12:55:20|11699.1|11684.1|11700.6|11685.6|11700.6|11685.6|11699.1|11684.1|1
1645793730000|2022-02-25 12:55:30|11699.7|11684.7|11699.1|11684.1|11699.7|11684.7|11699.1|11684.1|1
1645793740000|2022-02-25 12:55:40|11699.2|11684.2|11700.6|11685.6|11700.6|11685.6|11699.2|11684.2|1
1645793750000|2022-02-25 12:55:50|11700.7|11685.7|11700.6|11685.6|11701.6|11686.6|11700.6|11685.6|6
1645793810000|2022-02-25 12:56:50|11700.1|11685.1|11700.6|11685.6|11700.6|11685.6|11700.1|11685.1|1
1645793840000|2022-02-25 12:57:20|11700.5|11685.5|11698.1|11683.1|11700.5|11685.5|11698.1|11683.1|1
1645793860000|2022-02-25 12:57:40|||||||||5
1645793870000|2022-02-25 12:57:50|||||||||1
1645793930000|2022-02-25 12:58:50|||||||||2
1645793940000|2022-02-25 12:59:00|11703.1|11688.1|11704.1|11689.1|11704.1|11689.1|11703.1|11688.1|7
1645793950000|2022-02-25 12:59:10|11704.2|11689.2|11708.1|11693.1|11708.1|11693.1|11704.2|11689.2|1
1645793990000|2022-02-25 12:59:50|||||||||1
1645794000000|2022-02-25 13:00:00|11709.4|11671.9|11710.4|11695.4|11711.9|11696.9|11700.5|11670.3|64
1645794010000|2022-02-25 13:00:10|11710.2|11695.2|11704.1|11689.1|11710.2|11695.2|11699|11684|13
1645794020000|2022-02-25 13:00:20|11705|11690|11708|11693|11708.6|11693.6|11705|11690|2
1645794030000|2022-02-25 13:00:30|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|0
1645794040000|2022-02-25 13:00:40|11708.1|11693.1|11707.5|11692.5|11708.1|11693.1|11707.5|11692.5|1
1645794050000|2022-02-25 13:00:50|11707|11692|11689.6|11674.6|11707|11692|11688.1|11673.1|14
1645794060000|2022-02-25 13:01:00|11689.2|11674.2|11678.6|11663.6|11689.2|11674.2|11678.2|11663.2|8
1645794070000|2022-02-25 13:01:10|11677.6|11662.6|11677.6|11662.6|11677.6|11662.6|11677.6|11662.6|0
1645794080000|2022-02-25 13:01:20|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|1
1645794090000|2022-02-25 13:01:30|11679.1|11664.1|11686.1|11671.1|11686.6|11671.6|11679.1|11664.1|15
1645794100000|2022-02-25 13:01:40|11686.6|11671.6|11683.6|11668.6|11686.6|11671.6|11683.6|11668.6|5
1645794110000|2022-02-25 13:01:50|11683.1|11668.1|11683.1|11668.1|11683.1|11668.1|11683.1|11668.1|1
1645794120000|2022-02-25 13:02:00|11679.6|11664.6|11684.6|11669.6|11689.1|11674.1|11679.6|11664.6|14
1645794130000|2022-02-25 13:02:10|11685.6|11670.6|11687.6|11672.6|11688.6|11673.6|11685.6|11670.6|11
1645794140000|2022-02-25 13:02:20|11688.1|11673.1|11684.2|11669.2|11688.6|11673.6|11684.2|11669.2|4
1645794150000|2022-02-25 13:02:30|11684.1|11669.1|11688.6|11673.6|11688.6|11673.6|11684.1|11669.1|0
1645794160000|2022-02-25 13:02:40|11692|11677|11687.1|11672.1|11693.1|11678.1|11687.1|11672.1|2
1645794170000|2022-02-25 13:02:50|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|1
1645794180000|2022-02-25 13:03:00|11683.2|11668.2|11690.1|11675.1|11691.1|11676.1|11681.6|11666.6|9
1645794190000|2022-02-25 13:03:10|11689.1|11674.1|11691.1|11676.1|11691.1|11676.1|11688.7|11673.7|3
1645794200000|2022-02-25 13:03:20|11686.7|11671.7|11685.7|11670.7|11686.7|11671.7|11685.7|11670.7|2
1645794210000|2022-02-25 13:03:30|11686.1|11671.1|11685.2|11670.2|11686.1|11671.1|11685.2|11670.2|0
1645794220000|2022-02-25 13:03:40|11684.2|11669.2|11684.1|11669.1|11685.6|11670.6|11684.1|11669.1|8
1645794230000|2022-02-25 13:03:50|11684|11669|11683.7|11668.7|11684.6|11669.6|11681.6|11666.6|3
1645794240000|2022-02-25 13:04:00|11683.6|11668.6|11684.6|11669.6|11684.6|11669.6|11683.2|11668.2|2
1645794250000|2022-02-25 13:04:10|11684.7|11669.7|11686.6|11671.6|11687.6|11672.6|11684.6|11669.6|3
1645794260000|2022-02-25 13:04:20|11685.6|11670.6|11685.6|11670.6|11685.6|11670.6|11685.6|11670.6|2
1645794270000|2022-02-25 13:04:30|11686.6|11671.6|11687.1|11672.1|11687.1|11672.1|11686.6|11671.6|0
1645794280000|2022-02-25 13:04:40|11689.6|11674.6|11687.1|11672.1|11689.6|11674.6|11687.1|11672.1|2
1645794290000|2022-02-25 13:04:50|11684.6|11669.6|11690.1|11675.1|11691.6|11676.6|11684.6|11669.6|4
1645794300000|2022-02-25 13:05:00|11691|11676|11698|11683|11705|11690|11691|11676|10
1645794310000|2022-02-25 13:05:10|11696.1|11681.1|11691.6|11676.6|11696.1|11681.1|11691.3|11676.3|0
1645794320000|2022-02-25 13:05:20|11687.1|11672.1|11686.1|11671.1|11689.1|11674.1|11686.1|11671.1|4
1645794330000|2022-02-25 13:05:30|11685.1|11670.1|11691.1|11676.1|11691.6|11676.6|11685.1|11670.1|3
1645794340000|2022-02-25 13:05:40|11688.1|11673.1|11686.6|11671.6|11688.1|11673.1|11685.2|11670.2|2
1645794350000|2022-02-25 13:05:50|11688.1|11673.1|11687.6|11672.6|11688.1|11673.1|11687.1|11672.1|3
1645794360000|2022-02-25 13:06:00|11688.1|11673.1|11684.7|11669.7|11688.1|11673.1|11684.7|11669.7|3
1645794370000|2022-02-25 13:06:10|11686.1|11671.1|11686.1|11671.1|11686.1|11671.1|11686.1|11671.1|0
1645794380000|2022-02-25 13:06:20|11685.6|11670.6|11685.6|11670.6|11686.1|11671.1|11685.6|11670.6|0
1645794390000|2022-02-25 13:06:30|11684.1|11669.1|11686.6|11671.6|11687.5|11672.5|11684.1|11669.1|1
1645794400000|2022-02-25 13:06:40|11684.1|11669.1|11683.2|11668.2|11684.1|11669.1|11683.2|11668.2|6
1645794410000|2022-02-25 13:06:50|11683.7|11668.7|11686.6|11671.6|11686.6|11671.6|11683.7|11668.7|2
1645794420000|2022-02-25 13:07:00|11686.7|11671.7|11687.6|11672.6|11687.6|11672.6|11686.7|11671.7|1
1645794430000|2022-02-25 13:07:10|11686.7|11671.7|11686.7|11671.7|11686.7|11671.7|11686.7|11671.7|0
1645794440000|2022-02-25 13:07:20|11686.6|11671.6|11697.4|11682.4|11697.9|11682.9|11683.7|11668.7|23
1645794450000|2022-02-25 13:07:30|11696.9|11681.9|11693.4|11678.4|11697.4|11682.4|11692.9|11677.9|4
1645794470000|2022-02-25 13:07:50|11696.3|11681.3|11694.4|11679.4|11696.3|11681.3|11694.4|11679.4|2
1645794480000|2022-02-25 13:08:00|11695.9|11680.9|11695.4|11680.4|11697.8|11682.8|11695.4|11680.4|5
1645794490000|2022-02-25 13:08:10|11694.9|11679.9|11690.9|11675.9|11694.9|11679.9|11690.9|11675.9|0
1645794500000|2022-02-25 13:08:20|11689.4|11674.4|11684.9|11669.9|11690.4|11675.4|11684.9|11669.9|2
1645794510000|2022-02-25 13:08:30|11685.4|11670.4|11684.9|11669.9|11689|11674|11683.9|11668.9|3
1645794530000|2022-02-25 13:08:50|11685.4|11670.4|11683.4|11668.4|11687.4|11672.4|11682.9|11667.9|5
1645794550000|2022-02-25 13:09:10|11684.4|11669.4|11685.9|11670.9|11686.4|11671.4|11683.4|11668.4|5
1645794560000|2022-02-25 13:09:20|11684.9|11669.9|11684.4|11669.4|11685.4|11670.4|11684.4|11669.4|0
1645794570000|2022-02-25 13:09:30|||||||||1
1645794580000|2022-02-25 13:09:40|11690.4|11675.4|11693.9|11678.9|11696.2|11681.2|11688.9|11673.9|16
1645794590000|2022-02-25 13:09:50|11693.4|11678.4|11691.4|11676.4|11693.9|11678.9|11689.9|11674.9|2
1645794600000|2022-02-25 13:10:00|11691.9|11676.9|11688.4|11673.4|11691.9|11676.9|11688.4|11673.4|8
1645794610000|2022-02-25 13:10:10|11688.9|11673.9|11686.9|11671.9|11691.4|11676.4|11686.9|11671.9|3
1645794620000|2022-02-25 13:10:20|11686.4|11671.4|11686.9|11671.9|11686.9|11671.9|11686.4|11671.4|0
1645794630000|2022-02-25 13:10:30|11687.4|11672.4|11679.5|11664.5|11687.4|11672.4|11679.5|11664.5|12
1645794640000|2022-02-25 13:10:40|11677.5|11662.5|11678.9|11663.9|11678.9|11663.9|11677.5|11662.5|5
1645794650000|2022-02-25 13:10:50|11678|11663|11678|11663|11678|11663|11678|11663|2
1645794660000|2022-02-25 13:11:00|11677|11662|11692.5|11677.5|11693|11678|11677|11662|35
1645794690000|2022-02-25 13:11:30|11689|11674|11688.5|11673.5|11689|11674|11688.5|11673.5|1
1645794700000|2022-02-25 13:11:40|11688.4|11673.4|11685.5|11670.5|11688.4|11673.4|11685.5|11670.5|4
1645794710000|2022-02-25 13:11:50|11684|11669|11683.5|11668.5|11684|11669|11683.5|11668.5|1
1645794720000|2022-02-25 13:12:00|11683|11668|11682.5|11667.5|11683|11668|11681.5|11666.5|0
1645794740000|2022-02-25 13:12:20|11681|11666|11681.5|11666.5|11681.5|11666.5|11681|11666|0
1645794750000|2022-02-25 13:12:30|11675.5|11660.5|11673.5|11658.5|11675.5|11660.5|11673.5|11658.5|8
1645794760000|2022-02-25 13:12:40|||||||||5
1645794770000|2022-02-25 13:12:50|11674|11659|11663.8|11648.8|11674|11659|11663.8|11648.8|61
1645794780000|2022-02-25 13:13:00|11664.3|11649.3|11667.8|11652.8|11667.8|11652.8|11663.3|11648.3|15
1645794790000|2022-02-25 13:13:10|11669.2|11654.2|11668.2|11653.2|11669.2|11654.2|11667.7|11652.7|4
1645794800000|2022-02-25 13:13:20|11668.6|11653.6|11668.6|11653.6|11669.1|11654.1|11668.6|11653.6|3
1645794810000|2022-02-25 13:13:30|11669.1|11654.1|11669.1|11654.1|11669.1|11654.1|11669.1|11654.1|14
1645794830000|2022-02-25 13:13:50|||||||||1
1645794840000|2022-02-25 13:14:00|11668.6|11653.6|11668.6|11653.6|11668.6|11653.6|11668.6|11653.6|0
1645794850000|2022-02-25 13:14:10|11668.1|11653.1|11667.6|11652.6|11668.1|11653.1|11666.6|11651.6|4
1645794860000|2022-02-25 13:14:20|11668.1|11653.1|11674.6|11659.6|11674.6|11659.6|11668.1|11653.1|2
1645794870000|2022-02-25 13:14:30|11674.1|11659.1|11670.6|11655.6|11675.6|11660.6|11670.6|11655.6|1
1645794880000|2022-02-25 13:14:40|11672.6|11657.6|11673.6|11658.6|11673.6|11658.6|11670.6|11655.6|2
1645794890000|2022-02-25 13:14:50|11675.1|11660.1|11672.1|11657.1|11675.1|11660.1|11672.1|11657.1|1
1645794900000|2022-02-25 13:15:00|11671.1|11656.1|11674.6|11659.6|11676|11661|11671.1|11656.1|14
1645794910000|2022-02-25 13:15:10|11674.1|11659.1|11674.1|11659.1|11674.1|11659.1|11674.1|11659.1|2
1645794920000|2022-02-25 13:15:20|11675.1|11660.1|11673.1|11658.1|11675.1|11660.1|11673.1|11658.1|5
1645794930000|2022-02-25 13:15:30|11672.6|11657.6|11671.1|11656.1|11673.1|11658.1|11670.6|11655.6|3
1645794940000|2022-02-25 13:15:40|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|1
1645794950000|2022-02-25 13:15:50|11675.1|11660.1|11675.1|11660.1|11675.1|11660.1|11675.1|11660.1|4
1645794960000|2022-02-25 13:16:00|11674.1|11659.1|11671.1|11656.1|11676.5|11661.5|11671.1|11656.1|6
1645794970000|2022-02-25 13:16:10|11670.1|11655.1|11671.6|11656.6|11671.6|11656.6|11670.1|11655.1|1
1645794990000|2022-02-25 13:16:30|11669.1|11654.1|11668.6|11653.6|11669.1|11654.1|11668.6|11653.6|1
1645795000000|2022-02-25 13:16:40|11669.6|11654.6|11668.6|11653.6|11674.1|11659.1|11668.6|11653.6|4
1645795010000|2022-02-25 13:16:50|11673.1|11658.1|11669.6|11654.6|11673.1|11658.1|11669.6|11654.6|3
1645795020000|2022-02-25 13:17:00|11672|11657|11683.5|11668.5|11683.5|11668.5|11671.6|11656.6|5
1645795030000|2022-02-25 13:17:10|11683.4|11668.4|11681|11666|11683.4|11668.4|11681|11666|2
1645795050000|2022-02-25 13:17:30|||||||||1
1645795060000|2022-02-25 13:17:40|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|1
1645795080000|2022-02-25 13:18:00|11681|11656|11681|11656|11681|11656|11681|11656|1
1645795090000|2022-02-25 13:18:10|11681.1|11656.1|11681.1|11656.1|11681.1|11656.1|11681.1|11656.1|0
1645795100000|2022-02-25 13:18:20|11681|11656|11680.6|11655.6|11681|11656|11680.6|11655.6|6
1645795110000|2022-02-25 13:18:30|||||||||1
1645795120000|2022-02-25 13:18:40|11673.6|11658.6|11668.6|11653.6|11673.6|11658.6|11666.6|11651.6|3
1645795140000|2022-02-25 13:19:00|11669.1|11654.1|11668.1|11653.1|11669.1|11654.1|11668.1|11653.1|0
1645795150000|2022-02-25 13:19:10|11668.6|11653.6|11668.6|11653.6|11668.6|11653.6|11667.6|11652.6|1
1645795160000|2022-02-25 13:19:20|11668.1|11653.1|11667.6|11652.6|11668.6|11653.6|11667.1|11652.1|0
1645795170000|2022-02-25 13:19:30|11667.1|11652.1|11667.1|11652.1|11667.1|11652.1|11667.1|11652.1|5
1645795180000|2022-02-25 13:19:40|11666.6|11651.6|11669.6|11654.6|11669.6|11654.6|11666.6|11651.6|7
1645795200000|2022-02-25 13:20:00|11670.1|11655.1|11677.5|11662.5|11678|11663|11670.1|11655.1|7
1645795210000|2022-02-25 13:20:10|11678.5|11663.5|11676.6|11661.6|11679.5|11664.5|11676.1|11661.1|9
1645795220000|2022-02-25 13:20:20|11676.1|11661.1|11677.6|11662.6|11679|11664|11675.1|11660.1|0
1645795230000|2022-02-25 13:20:30|11677.5|11662.5|11675.6|11660.6|11677.5|11662.5|11675.6|11660.6|1
1645795240000|2022-02-25 13:20:40|11676.5|11661.5|11675.1|11660.1|11677.6|11662.6|11675.1|11660.1|1
1645795250000|2022-02-25 13:20:50|11675.6|11660.6|11676.1|11661.1|11677.6|11662.6|11675.1|11660.1|0
1645795260000|2022-02-25 13:21:00|11675.6|11660.6|11676.6|11661.6|11676.6|11661.6|11671.1|11656.1|4
1645795270000|2022-02-25 13:21:10|11677.1|11662.1|11680.5|11665.5|11680.5|11665.5|11677.1|11662.1|1
1645795280000|2022-02-25 13:21:20|11680.1|11665.1|11673.1|11658.1|11680.1|11665.1|11673.1|11658.1|8
1645795290000|2022-02-25 13:21:30|11673.6|11658.6|11672.6|11657.6|11676.1|11661.1|11672.6|11657.6|2
1645795300000|2022-02-25 13:21:40|11672.1|11657.1|11675.7|11660.7|11680.1|11665.1|11672.1|11657.1|15
1645795310000|2022-02-25 13:21:50|11675.6|11660.6|11671.1|11656.1|11675.6|11660.6|11671.1|11656.1|1
1645795320000|2022-02-25 13:22:00|11670.6|11655.6|11671.1|11656.1|11671.1|11656.1|11670.1|11655.1|1
1645795330000|2022-02-25 13:22:10|11672.1|11657.1|11672.1|11657.1|11672.1|11657.1|11672.1|11657.1|0
1645795360000|2022-02-25 13:22:40|11669.2|11654.2|11673.6|11658.6|11673.6|11658.6|11669.2|11654.2|1
1645795370000|2022-02-25 13:22:50|11674.1|11659.1|11675.2|11660.2|11675.2|11660.2|11674.1|11659.1|0
1645795380000|2022-02-25 13:23:00|11671.4|11656.4|11674.1|11659.1|11674.1|11659.1|11671.4|11656.4|1
1645795400000|2022-02-25 13:23:20|11674.2|11659.2|11671.2|11656.2|11674.2|11659.2|11671.2|11656.2|5
1645795410000|2022-02-25 13:23:30|11671.7|11656.7|11674.6|11659.6|11674.6|11659.6|11671.7|11656.7|0
1645795420000|2022-02-25 13:23:40|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|1
1645795430000|2022-02-25 13:23:50|11677.6|11662.6|11680.6|11665.6|11682.1|11667.1|11677.6|11662.6|2
1645795440000|2022-02-25 13:24:00|11682.1|11667.1|11694|11679|11694|11679|11682.1|11667.1|8
1645795450000|2022-02-25 13:24:10|11696|11681|11695.5|11680.5|11697|11682|11695.5|11680.5|2
1645795460000|2022-02-25 13:24:20|11695|11680|11694.5|11679.5|11695.5|11680.5|11694.5|11679.5|0
1645795470000|2022-02-25 13:24:30|11695|11680|11695|11680|11695|11680|11695|11680|2
1645795480000|2022-02-25 13:24:40|11696.4|11681.4|11696.4|11681.4|11696.8|11681.8|11695.9|11680.9|12
1645795490000|2022-02-25 13:24:50|11696.2|11681.2|11690.9|11675.9|11696.2|11681.2|11690.4|11675.4|6
1645795500000|2022-02-25 13:25:00|11689|11674|11684.9|11669.9|11689|11674|11683.4|11668.4|5
1645795510000|2022-02-25 13:25:10|11685.4|11670.4|11689.4|11674.4|11689.4|11674.4|11685.4|11670.4|3
1645795530000|2022-02-25 13:25:30|11688.4|11673.4|11686.4|11671.4|11688.4|11673.4|11686.4|11671.4|0
1645795540000|2022-02-25 13:25:40|11685.4|11670.4|11684.4|11669.4|11685.4|11670.4|11684.4|11669.4|2
1645795550000|2022-02-25 13:25:50|11681.5|11666.5|11679.9|11664.9|11681.5|11666.5|11679.9|11664.9|0
1645795590000|2022-02-25 13:26:30|11681|11656|11681|11656|11681|11656|11681|11656|5
1645795600000|2022-02-25 13:26:40|11680|11655|11667.6|11652.6|11680|11655|11667.6|11652.6|10
1645795610000|2022-02-25 13:26:50|11666.6|11651.6|11670.6|11655.6|11670.6|11655.6|11666.6|11651.6|6
1645795620000|2022-02-25 13:27:00|11670.1|11655.1|11675|11660|11675|11660|11669.1|11654.1|2
1645795630000|2022-02-25 13:27:10|11674.1|11659.1|11681.5|11666.5|11681.5|11666.5|11672.6|11657.6|7
1645795640000|2022-02-25 13:27:20|11680.4|11665.4|11677.5|11662.5|11682.5|11667.5|11677.5|11662.5|2
1645795650000|2022-02-25 13:27:30|11674.6|11659.6|11673.5|11658.5|11674.6|11659.6|11673.5|11658.5|0
1645795660000|2022-02-25 13:27:40|11671.5|11656.5|11671.5|11656.5|11675.9|11660.9|11670.5|11655.5|4
1645795700000|2022-02-25 13:28:20|11668.1|11653.1|11668.6|11653.6|11669.1|11654.1|11668.1|11653.1|1
1645795710000|2022-02-25 13:28:30|11667.2|11652.2|11668.6|11653.6|11668.6|11653.6|11666.6|11651.6|7
1645795720000|2022-02-25 13:28:40|11666.2|11651.2|11668.1|11653.1|11668.1|11653.1|11666.2|11651.2|3
1645795730000|2022-02-25 13:28:50|11669.6|11654.6|11675.1|11660.1|11675.1|11660.1|11669.1|11654.1|1
1645795740000|2022-02-25 13:29:00|11675.6|11660.6|11674.6|11659.6|11676.6|11661.6|11674.6|11659.6|1
1645795750000|2022-02-25 13:29:10|11673.2|11658.2|11679.6|11664.6|11679.6|11664.6|11673|11658|0
1645795760000|2022-02-25 13:29:20|11680|11665|11676.5|11661.5|11680|11665|11676.5|11661.5|13
1645795770000|2022-02-25 13:29:30|11677|11662|11677|11662|11677|11662|11677|11662|1
1645795780000|2022-02-25 13:29:40|||||||||4
1645795790000|2022-02-25 13:29:50|11681|11666|11681|11666|11681|11666|11681|11666|7
1645795800000|2022-02-25 13:30:00|11681.2|11666.2|11684.5|11669.5|11686|11671|11681.2|11666.2|32
1645795810000|2022-02-25 13:30:10|11685|11670|11685|11670|11685|11670|11685|11670|9
1645795820000|2022-02-25 13:30:20|11686|11671|11686|11671|11686|11671|11686|11671|5
1645795830000|2022-02-25 13:30:30|11687|11672|11687.5|11672.5|11687.5|11672.5|11687|11672|2
1645795840000|2022-02-25 13:30:40|11687.4|11672.4|11686|11671|11687.4|11672.4|11686|11671|2
1645795850000|2022-02-25 13:30:50|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|2
1645795860000|2022-02-25 13:31:00|11685|11670|11683.5|11668.5|11685|11670|11683.5|11668.5|0
1645795870000|2022-02-25 13:31:10|11685.4|11670.4|11688.5|11673.5|11690|11675|11685.4|11670.4|2
1645795880000|2022-02-25 13:31:20|11688|11673|11688|11673|11688|11673|11688|11673|0
1645795890000|2022-02-25 13:31:30|11688.1|11673.1|11688.5|11673.5|11694|11679|11688.1|11673.1|6
1645795900000|2022-02-25 13:31:40|11688.3|11673.3|11685|11670|11688.3|11673.3|11685|11670|1
1645795910000|2022-02-25 13:31:50|11686|11671|11691.9|11676.9|11691.9|11676.9|11686|11671|2
1645795920000|2022-02-25 13:32:00|11692|11677|11691.9|11676.9|11692|11677|11689.4|11674.4|0
1645795930000|2022-02-25 13:32:10|11691.4|11676.4|11691.4|11676.4|11691.9|11676.9|11688|11673|1
1645795940000|2022-02-25 13:32:20|11690.5|11675.5|11688|11673|11690.5|11675.5|11687.5|11672.5|2
1645795950000|2022-02-25 13:32:30|11687.5|11672.5|11686.6|11671.6|11688.4|11673.4|11685.5|11670.5|0
1645795960000|2022-02-25 13:32:40|11690.4|11675.4|11691.9|11676.9|11693.4|11678.4|11690.4|11675.4|4
1645795970000|2022-02-25 13:32:50|11692.9|11677.9|11691.4|11676.4|11692.9|11677.9|11691.4|11676.4|0
1645795980000|2022-02-25 13:33:00|11689|11674|11689.9|11674.9|11690.9|11675.9|11688.5|11673.5|5
1645795990000|2022-02-25 13:33:10|11689.4|11674.4|11689.9|11674.9|11689.9|11674.9|11689.4|11674.4|0
1645796000000|2022-02-25 13:33:20|11689.4|11674.4|11690.4|11675.4|11690.4|11675.4|11689.4|11674.4|0
1645796010000|2022-02-25 13:33:30|11692.8|11677.8|11690.5|11675.5|11693.4|11678.4|11689|11674|7
1645796020000|2022-02-25 13:33:40|11691|11676|11690.9|11675.9|11691.5|11676.5|11690.9|11675.9|1
1645796030000|2022-02-25 13:33:50|11690.5|11675.5|11690|11675|11690.5|11675.5|11689|11674|0
1645796040000|2022-02-25 13:34:00|11689|11674|11690|11675|11690|11675|11685.6|11670.6|2
1645796050000|2022-02-25 13:34:10|11690.9|11675.9|11689.5|11674.5|11690.9|11675.9|11689.5|11674.5|0
1645796060000|2022-02-25 13:34:20|11691.4|11676.4|11692|11677|11692|11677|11691.4|11676.4|0
1645796070000|2022-02-25 13:34:30|11689.6|11674.6|11690.4|11675.4|11690.4|11675.4|11689.5|11674.5|2
1645796080000|2022-02-25 13:34:40|11691.9|11676.9|11688|11673|11692|11677|11687.5|11672.5|3
1645796090000|2022-02-25 13:34:50|11689.5|11674.5|11688|11673|11689.5|11674.5|11688|11673|1
1645796100000|2022-02-25 13:35:00|11687.5|11672.5|11692.6|11677.6|11696.4|11681.4|11687.5|11672.5|7
1645796110000|2022-02-25 13:35:10|11693.5|11678.5|11698.5|11683.5|11699|11684|11693.5|11678.5|4
1645796120000|2022-02-25 13:35:20|11695.6|11680.6|11695|11680|11695.6|11680.6|11695|11680|0
1645796130000|2022-02-25 13:35:30|11693|11678|11698.5|11683.5|11698.5|11683.5|11693|11678|12
1645796140000|2022-02-25 13:35:40|11698|11683|11701.5|11686.5|11704.5|11689.5|11698|11683|1
1645796150000|2022-02-25 13:35:50|11701|11686|11701.5|11686.5|11703|11688|11700|11685|3
1645796160000|2022-02-25 13:36:00|11701.9|11686.9|11701.9|11686.9|11701.9|11686.9|11701.9|11686.9|0
1645796170000|2022-02-25 13:36:10|11702|11687|11709.9|11694.9|11709.9|11694.9|11702|11687|4
1645796180000|2022-02-25 13:36:20|11707.5|11692.5|11707.4|11692.4|11707.5|11692.5|11707.4|11692.4|0
1645796190000|2022-02-25 13:36:30|11705.9|11690.9|11709.9|11694.9|11711.4|11696.4|11704.9|11689.9|4
1645796210000|2022-02-25 13:36:50|11705.4|11690.4|11718.5|11703.5|11719.2|11704.2|11705.4|11690.4|3
1645796220000|2022-02-25 13:37:00|11718.4|11703.4|11721.5|11706.5|11721.5|11706.5|11718.4|11703.4|16
1645796240000|2022-02-25 13:37:20|11721.9|11706.9|11720.4|11705.4|11722.4|11707.4|11720.4|11705.4|2
1645796250000|2022-02-25 13:37:30|11719.4|11704.4|11721.9|11706.9|11723.4|11708.4|11719.4|11704.4|7
1645796260000|2022-02-25 13:37:40|11722.2|11707.2|11729.4|11714.4|11729.9|11714.9|11722.2|11707.2|5
1645796270000|2022-02-25 13:37:50|11729.8|11714.8|11729.9|11714.9|11729.9|11714.9|11728.9|11713.9|1
1645796280000|2022-02-25 13:38:00|11728.9|11713.9|11729.9|11714.9|11733.4|11718.4|11728.9|11713.9|19
1645796290000|2022-02-25 13:38:10|11729.4|11714.4|11723.4|11708.4|11729.4|11714.4|11723.4|11708.4|4
1645796300000|2022-02-25 13:38:20|11731.3|11716.3|11719.4|11704.4|11731.3|11716.3|11719.4|11704.4|14
1645796310000|2022-02-25 13:38:30|11718.9|11703.9|11716.9|11701.9|11718.9|11703.9|11715.9|11700.9|0
1645796320000|2022-02-25 13:38:40|11717.8|11702.8|11717.8|11702.8|11717.8|11702.8|11717.8|11702.8|0
1645796330000|2022-02-25 13:38:50|11715.9|11700.9|11715.9|11700.9|11716.4|11701.4|11715.9|11700.9|2
1645796340000|2022-02-25 13:39:00|11714.9|11699.9|11714.9|11699.9|11714.9|11699.9|11714.9|11699.9|0
1645796350000|2022-02-25 13:39:10|11714.8|11699.8|11713.9|11698.9|11715.9|11700.9|11712.4|11697.4|1
1645796370000|2022-02-25 13:39:30|11714|11699|11717.4|11702.4|11717.4|11702.4|11714|11699|1
1645796380000|2022-02-25 13:39:40|||||||||3
1645796390000|2022-02-25 13:39:50|11716.9|11701.9|11711.5|11696.5|11716.9|11701.9|11711.5|11696.5|2
1645796400000|2022-02-25 13:40:00|11711.4|11696.4|11710.9|11695.9|11711.4|11696.4|11707.5|11692.5|3
1645796440000|2022-02-25 13:40:40|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|0
1645796450000|2022-02-25 13:40:50|11714.4|11699.4|11712.9|11697.9|11714.4|11699.4|11712.9|11697.9|8
1645796460000|2022-02-25 13:41:00|11711.9|11696.9|11721.9|11706.9|11722.4|11707.4|11711.9|11696.9|6
1645796470000|2022-02-25 13:41:10|11731.5|11716.5|11733.9|11718.9|11733.9|11718.9|11731.4|11716.4|7
1645796480000|2022-02-25 13:41:20|11730.4|11715.4|11731.9|11716.9|11731.9|11716.9|11728|11713|6
1645796510000|2022-02-25 13:41:50|11731.7|11716.7|11726.8|11711.8|11731.7|11716.7|11725.9|11710.9|3
1645796520000|2022-02-25 13:42:00|11726.9|11711.9|11726.4|11711.4|11726.9|11711.9|11725.4|11710.4|0
1645796530000|2022-02-25 13:42:10|11725.4|11710.4|11726.4|11711.4|11726.4|11711.4|11724.9|11709.9|0
1645796550000|2022-02-25 13:42:30|11725.9|11710.9|11720|11705|11725.9|11710.9|11719.9|11704.9|2
1645796570000|2022-02-25 13:42:50|11714.5|11699.5|11707.6|11692.6|11714.5|11699.5|11707.6|11692.6|56
1645796580000|2022-02-25 13:43:00|11707.5|11692.5|11710.5|11695.5|11714|11699|11707.5|11692.5|5
1645796590000|2022-02-25 13:43:10|11710|11695|11710.5|11695.5|11713.5|11698.5|11710|11695|3
1645796600000|2022-02-25 13:43:20|11708.5|11693.5|11708.5|11693.5|11708.5|11693.5|11708.5|11693.5|0
1645796620000|2022-02-25 13:43:40|11708|11693|11707|11692|11708|11693|11707|11692|0
1645796630000|2022-02-25 13:43:50|11705|11690|11705|11690|11705|11690|11705|11690|1
1645796640000|2022-02-25 13:44:00|11705.5|11690.5|11705|11690|11705.5|11690.5|11705|11690|0
1645796660000|2022-02-25 13:44:20|11706|11691|11705.5|11690.5|11706|11691|11705.5|11690.5|0
1645796670000|2022-02-25 13:44:30|11709.5|11694.5|11710|11695|11710.5|11695.5|11709.5|11694.5|1
1645796690000|2022-02-25 13:44:50|11707.2|11692.2|11702.1|11687.1|11707.2|11692.2|11702.1|11687.1|4
1645796700000|2022-02-25 13:45:00|11701.5|11686.5|11701.5|11686.5|11701.5|11686.5|11700|11685|1
1645796720000|2022-02-25 13:45:20|11708.9|11693.9|11710|11695|11710|11695|11708|11693|1
1645796730000|2022-02-25 13:45:30|11711.5|11696.5|11710.5|11695.5|11711.5|11696.5|11710.1|11695.1|0
1645796740000|2022-02-25 13:45:40|11710|11695|11710|11695|11711.5|11696.5|11709.5|11694.5|2
1645796750000|2022-02-25 13:45:50|11709.5|11694.5|11710.1|11695.1|11711|11696|11709.5|11694.5|0
1645796760000|2022-02-25 13:46:00|11710|11695|11710.5|11695.5|11711|11696|11710|11695|0
1645796770000|2022-02-25 13:46:10|11711|11696|11711|11696|11711|11696|11711|11696|3
1645796800000|2022-02-25 13:46:40|11712.5|11697.5|11711.1|11696.1|11712.5|11697.5|11711.1|11696.1|1
1645796810000|2022-02-25 13:46:50|11710.5|11695.5|11704|11689|11710.5|11695.5|11702.5|11687.5|4
1645796820000|2022-02-25 13:47:00|11704.9|11689.9|11701.5|11686.5|11705|11690|11701.5|11686.5|0
1645796830000|2022-02-25 13:47:10|11701|11686|11700.5|11685.5|11701|11686|11700.5|11685.5|0
1645796840000|2022-02-25 13:47:20|11704|11689|11701.1|11686.1|11704|11689|11701.1|11686.1|2
1645796850000|2022-02-25 13:47:30|11702.5|11687.5|11701.5|11686.5|11702.5|11687.5|11701.5|11686.5|0
1645796860000|2022-02-25 13:47:40|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|0
1645796870000|2022-02-25 13:47:50|11701.1|11686.1|11699.1|11684.1|11701.1|11686.1|11699.1|11684.1|1
1645796880000|2022-02-25 13:48:00|11703|11688|11703|11688|11703|11688|11703|11688|3
1645796890000|2022-02-25 13:48:10|11702.5|11687.5|11702.6|11687.6|11703|11688|11702.5|11687.5|0
1645796900000|2022-02-25 13:48:20|11703.5|11688.5|11703.6|11688.6|11703.6|11688.6|11703.5|11688.5|1
1645796910000|2022-02-25 13:48:30|11703.1|11688.1|11703.6|11688.6|11704|11689|11703.1|11688.1|1
1645796930000|2022-02-25 13:48:50|11703.1|11688.1|11701|11686|11703.1|11688.1|11700.7|11685.7|1
1645796940000|2022-02-25 13:49:00|11702|11687|11707.1|11692.1|11708.5|11693.5|11702|11687|6
1645796950000|2022-02-25 13:49:10|11707|11692|11707.5|11692.5|11707.5|11692.5|11707|11692|0
1645796960000|2022-02-25 13:49:20|11707|11692|11707|11692|11707|11692|11707|11692|0
1645797000000|2022-02-25 13:50:00|11706|11691|11704|11689|11706|11691|11701.1|11686.1|3
1645797020000|2022-02-25 13:50:20|11700|11685|11699|11684|11700|11685|11699|11684|2
1645797030000|2022-02-25 13:50:30|11698|11683|11699|11684|11699|11684|11697.5|11682.5|3
1645797040000|2022-02-25 13:50:40|11698.5|11683.5|11698.5|11683.5|11698.5|11683.5|11698.5|11683.5|1
1645797050000|2022-02-25 13:50:50|11700|11685|11698.6|11683.6|11700.5|11685.5|11698|11683|2
1645797060000|2022-02-25 13:51:00|11699.1|11684.1|11698.5|11683.5|11699.1|11684.1|11697.1|11682.1|2
1645797070000|2022-02-25 13:51:10|11698|11683|11698|11683|11698|11683|11698|11683|1
1645797080000|2022-02-25 13:51:20|11699.9|11684.9|11698.5|11683.5|11699.9|11684.9|11698.5|11683.5|0
1645797090000|2022-02-25 13:51:30|11700|11685|11700|11685|11700.5|11685.5|11700|11685|1
1645797100000|2022-02-25 13:51:40|11699|11684|11699|11684|11699|11684|11699|11684|0
1645797110000|2022-02-25 13:51:50|||||||||1
1645797120000|2022-02-25 13:52:00|11697.5|11682.5|11701.5|11686.5|11701.5|11686.5|11697.5|11682.5|5
1645797170000|2022-02-25 13:52:50|11701|11686|11701|11686|11701|11686|11701|11686|1
1645797180000|2022-02-25 13:53:00|11699.1|11684.1|11697.5|11682.5|11699.1|11684.1|11697.5|11682.5|1
1645797210000|2022-02-25 13:53:30|11697|11682|11699|11684|11700|11685|11697|11682|4
1645797220000|2022-02-25 13:53:40|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|0
1645797230000|2022-02-25 13:53:50|11703.9|11688.9|11703.9|11688.9|11703.9|11688.9|11703.9|11688.9|1
1645797240000|2022-02-25 13:54:00|11704|11689|11704|11689|11704|11689|11704|11689|1
1645797250000|2022-02-25 13:54:10|11708|11693|11708|11693|11708|11693|11708|11693|2
1645797280000|2022-02-25 13:54:40|11705|11690|11705|11690|11705|11690|11705|11690|0
1645797290000|2022-02-25 13:54:50|11704.5|11689.5|11705|11690|11708|11693|11704.5|11689.5|4
1645797300000|2022-02-25 13:55:00|11704|11689|11703|11688|11704|11689|11703|11688|0
1645797310000|2022-02-25 13:55:10|11702.9|11687.9|11703.5|11688.5|11703.5|11688.5|11702.5|11687.5|5
1645797320000|2022-02-25 13:55:20|11704.5|11689.5|11704.5|11689.5|11704.5|11689.5|11704.5|11689.5|5
1645797330000|2022-02-25 13:55:30|11704|11689|11704|11689|11704|11689|11704|11689|0
1645797340000|2022-02-25 13:55:40|11708.5|11693.5|11707.5|11692.5|11708.5|11693.5|11707.5|11692.5|11
1645797350000|2022-02-25 13:55:50|11707|11692|11706|11691|11707.5|11692.5|11706|11691|0
1645797360000|2022-02-25 13:56:00|11705|11690|11709|11694|11709|11694|11704|11689|12
1645797380000|2022-02-25 13:56:20|11709.1|11694.1|11715|11700|11716.5|11701.5|11709.1|11694.1|7
1645797390000|2022-02-25 13:56:30|11714|11699|11714.5|11699.5|11714.5|11699.5|11713.5|11698.5|1
1645797410000|2022-02-25 13:56:50|11715.5|11700.5|11714|11699|11715.5|11700.5|11714|11699|2
1645797420000|2022-02-25 13:57:00|11715|11700|11720.9|11705.9|11721.9|11706.9|11715|11700|6
1645797430000|2022-02-25 13:57:10|11719.5|11704.5|11719.4|11704.4|11719.5|11704.5|11719.4|11704.4|0
1645797440000|2022-02-25 13:57:20|11719.9|11704.9|11719.9|11704.9|11719.9|11704.9|11719.9|11704.9|0
1645797450000|2022-02-25 13:57:30|11723.4|11708.4|11725.4|11710.4|11725.9|11710.9|11723.4|11708.4|1
1645797460000|2022-02-25 13:57:40|11726.4|11711.4|11722.4|11707.4|11726.4|11711.4|11722.4|11707.4|2
1645797470000|2022-02-25 13:57:50|11720.9|11705.9|11720.5|11705.5|11720.9|11705.9|11720.5|11705.5|1
1645797480000|2022-02-25 13:58:00|11720.4|11705.4|11720.4|11705.4|11720.4|11705.4|11719.9|11704.9|2
1645797490000|2022-02-25 13:58:10|11719.9|11704.9|11720|11705|11720|11705|11719.5|11704.5|1
1645797500000|2022-02-25 13:58:20|11715.4|11700.4|11716|11701|11716|11701|11713.4|11698.4|1
1645797510000|2022-02-25 13:58:30|11716.4|11701.4|11716.4|11701.4|11716.4|11701.4|11714.9|11699.9|6
1645797520000|2022-02-25 13:58:40|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|0
1645797530000|2022-02-25 13:58:50|11713.4|11698.4|11711.4|11696.4|11713.4|11698.4|11711.4|11696.4|4
1645797540000|2022-02-25 13:59:00|11711.9|11696.9|11709.9|11694.9|11711.9|11696.9|11709.9|11694.9|2
1645797550000|2022-02-25 13:59:10|11707|11692|11708.9|11693.9|11708.9|11693.9|11707|11692|3
1645797570000|2022-02-25 13:59:30|11708.4|11693.4|11706.9|11691.9|11708.4|11693.4|11706.9|11691.9|0
1645797590000|2022-02-25 13:59:50|11704.9|11689.9|11704.8|11689.8|11704.9|11689.9|11704.4|11689.4|3
1645797600000|2022-02-25 14:00:00|11704.9|11689.9|11705.4|11690.4|11705.4|11690.4|11704.4|11689.4|0
1645797610000|2022-02-25 14:00:10|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|7
1645797620000|2022-02-25 14:00:20|11707.8|11692.8|11707.3|11692.3|11707.8|11692.8|11706.3|11691.3|2
1645797640000|2022-02-25 14:00:40|11705.9|11690.9|11705.8|11690.8|11705.9|11690.9|11705.8|11690.8|1
1645797650000|2022-02-25 14:00:50|11704.8|11689.8|11704.8|11689.8|11704.8|11689.8|11704.3|11689.3|1
1645797660000|2022-02-25 14:01:00|11704.3|11689.3|11704.8|11689.8|11704.8|11689.8|11704.3|11689.3|0
1645797670000|2022-02-25 14:01:10|11704.9|11689.9|11705.3|11690.3|11705.3|11690.3|11704.9|11689.9|1
1645797680000|2022-02-25 14:01:20|11706.3|11691.3|11704.3|11689.3|11706.3|11691.3|11704.3|11689.3|18
1645797690000|2022-02-25 14:01:30|11704.8|11689.8|11704.8|11689.8|11704.8|11689.8|11704.8|11689.8|9
1645797710000|2022-02-25 14:01:50|11703.9|11688.9|11706.3|11691.3|11706.3|11691.3|11703.8|11688.8|3
1645797720000|2022-02-25 14:02:00|11704.8|11689.8|11707.8|11692.8|11709.8|11694.8|11704.8|11689.8|10
1645797730000|2022-02-25 14:02:10|11707.9|11692.9|11708.9|11693.9|11708.9|11693.9|11707.9|11692.9|5
1645797740000|2022-02-25 14:02:20|11706.9|11691.9|11705.9|11690.9|11706.9|11691.9|11705.3|11690.3|0
1645797750000|2022-02-25 14:02:30|11706.9|11691.9|11705.4|11690.4|11706.9|11691.9|11705.4|11690.4|2
1645797760000|2022-02-25 14:02:40|11703.8|11688.8|11702.8|11687.8|11705.3|11690.3|11702.8|11687.8|2
1645797770000|2022-02-25 14:02:50|11703.3|11688.3|11700.3|11685.3|11703.3|11688.3|11700.3|11685.3|1
1645797780000|2022-02-25 14:03:00|11699.3|11684.3|11700.3|11685.3|11700.3|11685.3|11699.3|11684.3|0
1645797790000|2022-02-25 14:03:10|11703.7|11688.7|11703.3|11688.3|11704.3|11689.3|11703.3|11688.3|2
1645797800000|2022-02-25 14:03:20|11700.3|11685.3|11700.4|11685.4|11701.3|11686.3|11700.3|11685.3|1
1645797810000|2022-02-25 14:03:30|11700.3|11685.3|11702.8|11687.8|11703.8|11688.8|11699.8|11684.8|3
1645797820000|2022-02-25 14:03:40|11702.9|11687.9|11703.4|11688.4|11703.8|11688.8|11701.8|11686.8|2
1645797830000|2022-02-25 14:03:50|11703.8|11688.8|11701.3|11686.3|11703.8|11688.8|11699.4|11684.4|4
1645797840000|2022-02-25 14:04:00|11699.8|11684.8|11699.9|11684.9|11702.9|11687.9|11699.8|11684.8|7
1645797860000|2022-02-25 14:04:20|11701.9|11686.9|11705.9|11690.9|11705.9|11690.9|11701.4|11686.4|5
1645797870000|2022-02-25 14:04:30|11705.8|11690.8|11707.8|11692.8|11707.8|11692.8|11705.8|11690.8|1
1645797880000|2022-02-25 14:04:40|11706.9|11691.9|11706.3|11691.3|11707.3|11692.3|11706.3|11691.3|106
1645797890000|2022-02-25 14:04:50|11708.8|11693.8|11711.3|11696.3|11711.3|11696.3|11705.8|11690.8|15
1645797900000|2022-02-25 14:05:00|11710.8|11695.8|11713.8|11698.8|11713.8|11698.8|11710.8|11695.8|8
1645797910000|2022-02-25 14:05:10|||||||||1
1645797920000|2022-02-25 14:05:20|11716.3|11701.3|11715.8|11700.8|11716.3|11701.3|11715.3|11700.3|5
1645797930000|2022-02-25 14:05:30|11716|11701|11718.8|11703.8|11718.8|11703.8|11716|11701|2
1645797940000|2022-02-25 14:05:40|11718.7|11703.7|11714.8|11699.8|11718.7|11703.7|11713.8|11698.8|6
1645797950000|2022-02-25 14:05:50|11714.3|11699.3|11715.9|11700.9|11715.9|11700.9|11714.3|11699.3|7
1645797960000|2022-02-25 14:06:00|11715.4|11700.4|11714.9|11699.9|11715.4|11700.4|11714.9|11699.9|5
1645797970000|2022-02-25 14:06:10|11715.9|11700.9|11716.9|11701.9|11718.4|11703.4|11715.9|11700.9|13
1645797980000|2022-02-25 14:06:20|11716.4|11701.4|11716.4|11701.4|11716.4|11701.4|11716.4|11701.4|0
1645798000000|2022-02-25 14:06:40|11715.9|11700.9|11714.8|11699.8|11715.9|11700.9|11714.8|11699.8|2
1645798010000|2022-02-25 14:06:50|11714.9|11699.9|11721.8|11706.8|11721.8|11706.8|11714.9|11699.9|14
1645798020000|2022-02-25 14:07:00|11721.9|11706.9|11723.8|11708.8|11723.9|11708.9|11721.9|11706.9|7
1645798030000|2022-02-25 14:07:10|11722.8|11707.8|11715.8|11700.8|11723.8|11708.8|11715.8|11700.8|43
1645798040000|2022-02-25 14:07:20|11718.7|11703.7|11713.9|11698.9|11718.8|11703.8|11713.9|11698.9|5
1645798080000|2022-02-25 14:08:00|11712.9|11697.9|11712.9|11697.9|11713.8|11698.8|11712.9|11697.9|1
1645798090000|2022-02-25 14:08:10|11711.9|11696.9|11714.4|11699.4|11714.4|11699.4|11711.4|11696.4|1
1645798110000|2022-02-25 14:08:30|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|0
1645798130000|2022-02-25 14:08:50|11714.8|11699.8|11713.3|11698.3|11715.3|11700.3|11713.3|11698.3|3
1645798140000|2022-02-25 14:09:00|11713.4|11698.4|11711.9|11696.9|11713.4|11698.4|11711.9|11696.9|0
1645798150000|2022-02-25 14:09:10|11711.4|11696.4|11710.3|11695.3|11711.4|11696.4|11708.8|11693.8|1
1645798160000|2022-02-25 14:09:20|11707.8|11692.8|11718.8|11703.8|11718.8|11703.8|11707.3|11692.3|20
1645798190000|2022-02-25 14:09:50|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|6
1645798200000|2022-02-25 14:10:00|||||||||4
1645798210000|2022-02-25 14:10:10|||||||||6
1645798220000|2022-02-25 14:10:20|11719.3|11704.3|11717.3|11702.3|11721.3|11706.3|11717.3|11702.3|10
1645798230000|2022-02-25 14:10:30|11718.3|11703.3|11720.3|11705.3|11721.7|11706.7|11718.3|11703.3|1
1645798240000|2022-02-25 14:10:40|11718.3|11703.3|11716.8|11701.8|11718.3|11703.3|11716.8|11701.8|0
1645798260000|2022-02-25 14:11:00|11717.8|11702.8|11720.3|11705.3|11720.8|11705.8|11716.8|11701.8|5
1645798270000|2022-02-25 14:11:10|11719.8|11704.8|11719.8|11704.8|11719.8|11704.8|11719.8|11704.8|0
1645798310000|2022-02-25 14:11:50|11719.6|11704.6|11719.6|11704.6|11719.6|11704.6|11717.3|11702.3|1
1645798320000|2022-02-25 14:12:00|11719.8|11704.8|11717.8|11702.8|11719.8|11704.8|11716.3|11701.3|0
1645798330000|2022-02-25 14:12:10|11719.8|11704.8|11719.8|11704.8|11719.8|11704.8|11719.8|11704.8|1
1645798340000|2022-02-25 14:12:20|11719.3|11704.3|11719.3|11704.3|11719.3|11704.3|11719.3|11704.3|0
1645798350000|2022-02-25 14:12:30|11719.8|11704.8|11719.8|11704.8|11719.8|11704.8|11719.8|11704.8|2
1645798370000|2022-02-25 14:12:50|11719.7|11704.7|11718.2|11703.2|11719.7|11704.7|11718.2|11703.2|3
1645798380000|2022-02-25 14:13:00|11716.8|11701.8|11724.3|11709.3|11724.8|11709.8|11716.7|11701.7|18
1645798440000|2022-02-25 14:14:00|11724.8|11709.8|11721.3|11706.3|11724.8|11709.8|11721.3|11706.3|2
1645798450000|2022-02-25 14:14:10|11719.8|11704.8|11719.8|11704.8|11719.8|11704.8|11719.8|11704.8|0
1645798460000|2022-02-25 14:14:20|11720.3|11705.3|11722.8|11707.8|11722.8|11707.8|11719.8|11704.8|3
1645798470000|2022-02-25 14:14:30|11722.3|11707.3|11733.3|11718.3|11733.3|11718.3|11722.3|11707.3|31
1645798480000|2022-02-25 14:14:40|11733.8|11718.8|11733.3|11718.3|11734.3|11719.3|11732.3|11717.3|15
1645798490000|2022-02-25 14:14:50|11741.7|11726.7|11741.2|11726.2|11741.7|11726.7|11741.2|11726.2|9
1645798500000|2022-02-25 14:15:00|11742.2|11727.2|11739.2|11724.2|11742.2|11727.2|11739.2|11724.2|2
1645798510000|2022-02-25 14:15:10|11738.7|11723.7|11741.2|11726.2|11741.2|11726.2|11737.2|11722.2|1
1645798520000|2022-02-25 14:15:20|11741.7|11726.7|11743.2|11728.2|11743.2|11728.2|11741.2|11726.2|46
1645798530000|2022-02-25 14:15:30|11742.3|11727.3|11743.2|11728.2|11743.2|11728.2|11742.2|11727.2|8
1645798540000|2022-02-25 14:15:40|11742.7|11727.7|11745.7|11730.7|11746.2|11731.2|11742.2|11727.2|17
1645798550000|2022-02-25 14:15:50|11742.3|11727.3|11742.3|11727.3|11742.3|11727.3|11742.3|11727.3|1
1645798560000|2022-02-25 14:16:00|11742.2|11727.2|11742.7|11727.7|11743.2|11728.2|11741.2|11726.2|1
1645798570000|2022-02-25 14:16:10|11741.7|11726.7|11746|11731|11746|11731|11741.7|11726.7|10
1645798580000|2022-02-25 14:16:20|11746.1|11731.1|11753.4|11738.4|11753.4|11738.4|11746.1|11731.1|21
1645798590000|2022-02-25 14:16:30|11752.9|11737.9|11761.9|11746.9|11763.9|11748.9|11752.9|11737.9|44
1645798600000|2022-02-25 14:16:40|11760.4|11745.4|11772.2|11757.2|11772.7|11757.7|11760.4|11745.4|47
1645798610000|2022-02-25 14:16:50|11772.1|11757.1|11764.8|11749.8|11772.1|11757.1|11763.3|11748.3|7
1645798620000|2022-02-25 14:17:00|11766.3|11751.3|11766.8|11751.8|11766.8|11751.8|11763.8|11748.8|5
1645798630000|2022-02-25 14:17:10|11767.3|11752.3|11763.8|11748.8|11767.3|11752.3|11763.8|11748.8|1
1645798650000|2022-02-25 14:17:30|11763.9|11748.9|11764.3|11749.3|11764.3|11749.3|11763.8|11748.8|2
1645798660000|2022-02-25 14:17:40|11761.8|11746.8|11761.3|11746.3|11761.8|11746.8|11761.3|11746.3|9
1645798670000|2022-02-25 14:17:50|11761.2|11746.2|11760.4|11745.4|11761.2|11746.2|11759.8|11744.8|2
1645798680000|2022-02-25 14:18:00|11760.9|11745.9|11761.4|11746.4|11761.4|11746.4|11760.9|11745.9|0
1645798700000|2022-02-25 14:18:20|11761.2|11746.2|11761.5|11746.5|11761.5|11746.5|11756.3|11741.3|9
1645798710000|2022-02-25 14:18:30|11760.9|11745.9|11761.5|11746.5|11761.5|11746.5|11760.9|11745.9|2
1645798730000|2022-02-25 14:18:50|11762.4|11747.4|11760.9|11745.9|11762.5|11747.5|11760.9|11745.9|1
1645798740000|2022-02-25 14:19:00|11760.4|11745.4|11760.9|11745.9|11760.9|11745.9|11760.4|11745.4|0
1645798750000|2022-02-25 14:19:10|11761|11746|11761|11746|11761|11746|11761|11746|0
1645798760000|2022-02-25 14:19:20|11761.4|11746.4|11761.4|11746.4|11761.4|11746.4|11761.4|11746.4|0
1645798770000|2022-02-25 14:19:30|11762.9|11747.9|11766.3|11751.3|11766.4|11751.4|11762.4|11747.4|8
1645798780000|2022-02-25 14:19:40|11764.9|11749.9|11764.9|11749.9|11764.9|11749.9|11764.9|11749.9|1
1645798790000|2022-02-25 14:19:50|11765.9|11750.9|11765.4|11750.4|11765.9|11750.9|11765.4|11750.4|1
1645798800000|2022-02-25 14:20:00|11764.9|11749.9|11762.9|11747.9|11765.4|11750.4|11761.4|11746.4|4
1645798810000|2022-02-25 14:20:10|11762|11747|11761.4|11746.4|11762|11747|11761.4|11746.4|0
1645798820000|2022-02-25 14:20:20|11756.4|11741.4|11756.4|11741.4|11756.4|11741.4|11756.4|11741.4|5
1645798830000|2022-02-25 14:20:30|11756.9|11741.9|11756.9|11741.9|11756.9|11741.9|11756.9|11741.9|0
1645798850000|2022-02-25 14:20:50|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|3
1645798860000|2022-02-25 14:21:00|11755.4|11740.4|11761|11746|11761|11746|11755.4|11740.4|5
1645798870000|2022-02-25 14:21:10|11761.5|11746.5|11760.5|11745.5|11765|11750|11760.5|11745.5|3
1645798880000|2022-02-25 14:21:20|11756|11741|11752.5|11737.5|11756|11741|11752.5|11737.5|5
1645798890000|2022-02-25 14:21:30|11753|11738|11760.5|11745.5|11761.4|11746.4|11753|11738|8
1645798900000|2022-02-25 14:21:40|11761.5|11746.5|11759|11744|11761.5|11746.5|11758.9|11743.9|2
1645798910000|2022-02-25 14:21:50|11760.9|11745.9|11760.4|11745.4|11760.9|11745.9|11759.5|11744.5|0
1645798920000|2022-02-25 14:22:00|11760.5|11745.5|11757.9|11742.9|11761.4|11746.4|11757.9|11742.9|0
1645798930000|2022-02-25 14:22:10|11758|11743|11759|11744|11759|11744|11757.5|11742.5|2
1645798940000|2022-02-25 14:22:20|11758.5|11743.5|11758|11743|11758.5|11743.5|11758|11743|0
1645798950000|2022-02-25 14:22:30|11757.5|11742.5|11757.5|11742.5|11757.5|11742.5|11757.5|11742.5|0
1645798960000|2022-02-25 14:22:40|11759|11744|11759|11744|11759|11744|11758.5|11743.5|0
1645798970000|2022-02-25 14:22:50|11758.9|11743.9|11756.9|11741.9|11758.9|11743.9|11756|11741|2
1645798980000|2022-02-25 14:23:00|11757|11742|11764.9|11749.9|11764.9|11749.9|11755.5|11740.5|15
1645798990000|2022-02-25 14:23:10|||||||||1
1645799010000|2022-02-25 14:23:30|11764.4|11749.4|11764.4|11749.4|11764.4|11749.4|11764.4|11749.4|0
1645799020000|2022-02-25 14:23:40|11764.3|11749.3|11764.8|11749.8|11764.8|11749.8|11764.3|11749.3|1
1645799030000|2022-02-25 14:23:50|11764.7|11749.7|11762.8|11747.8|11764.7|11749.7|11762.8|11747.8|1
1645799040000|2022-02-25 14:24:00|11763.3|11748.3|11761.9|11746.9|11763.3|11748.3|11761.4|11746.4|2
1645799050000|2022-02-25 14:24:10|11761.8|11746.8|11762.8|11747.8|11762.8|11747.8|11761.8|11746.8|0
1645799060000|2022-02-25 14:24:20|11763.8|11748.8|11761.4|11746.4|11763.8|11748.8|11761.4|11746.4|1
1645799090000|2022-02-25 14:24:50|11761.3|11746.3|11760.9|11745.9|11761.8|11746.8|11760.8|11745.8|1
1645799100000|2022-02-25 14:25:00|11760.8|11745.8|11752.8|11737.8|11760.8|11745.8|11752.8|11737.8|3
1645799110000|2022-02-25 14:25:10|11752.3|11737.3|11752.3|11737.3|11752.3|11737.3|11750.9|11735.9|1
1645799120000|2022-02-25 14:25:20|11750.3|11735.3|11751.8|11736.8|11751.8|11736.8|11749.8|11734.8|19
1645799130000|2022-02-25 14:25:30|11750.4|11735.4|11751.3|11736.3|11751.8|11736.8|11750.3|11735.3|1
1645799140000|2022-02-25 14:25:40|11750.4|11735.4|11749.3|11734.3|11750.8|11735.8|11749.3|11734.3|0
1645799160000|2022-02-25 14:26:00|11750.3|11735.3|11750.3|11735.3|11750.3|11735.3|11750.3|11735.3|0
1645799170000|2022-02-25 14:26:10|11751.3|11736.3|11751.3|11736.3|11751.3|11736.3|11751.3|11736.3|3
1645799180000|2022-02-25 14:26:20|11749.3|11734.3|11748.8|11733.8|11749.8|11734.8|11748.8|11733.8|2
1645799200000|2022-02-25 14:26:40|11748.9|11733.9|11748.8|11733.8|11751.3|11736.3|11748.3|11733.3|7
1645799210000|2022-02-25 14:26:50|11748.3|11733.3|11748.8|11733.8|11749.3|11734.3|11748.3|11733.3|1
1645799220000|2022-02-25 14:27:00|11747.8|11732.8|11747.8|11732.8|11747.8|11732.8|11747.8|11732.8|0
1645799230000|2022-02-25 14:27:10|||||||||45
1645799240000|2022-02-25 14:27:20|11750.8|11735.8|11750.8|11735.8|11750.8|11735.8|11750.8|11735.8|2
1645799250000|2022-02-25 14:27:30|11749.8|11734.8|11750.3|11735.3|11750.8|11735.8|11749.8|11734.8|0
1645799260000|2022-02-25 14:27:40|11751.8|11736.8|11751.3|11736.3|11751.8|11736.8|11751.3|11736.3|2
1645799270000|2022-02-25 14:27:50|11749.9|11734.9|11749.8|11734.8|11750.3|11735.3|11748.3|11733.3|24
1645799280000|2022-02-25 14:28:00|11748.8|11733.8|11751.8|11736.8|11751.8|11736.8|11746.8|11731.8|5
1645799300000|2022-02-25 14:28:20|11751.7|11736.7|11747.3|11732.3|11751.7|11736.7|11746.8|11731.8|1
1645799310000|2022-02-25 14:28:30|11746.4|11731.4|11749.8|11734.8|11751.8|11736.8|11745.3|11730.3|14
1645799320000|2022-02-25 14:28:40|11750.8|11735.8|11751.3|11736.3|11751.3|11736.3|11750.8|11735.8|1
1645799330000|2022-02-25 14:28:50|11750.4|11735.4|11750.8|11735.8|11751.8|11736.8|11750.3|11735.3|3
1645799340000|2022-02-25 14:29:00|11752.7|11737.7|11750.8|11735.8|11753.3|11738.3|11750.8|11735.8|29
1645799370000|2022-02-25 14:29:30|11747.3|11732.3|11748.3|11733.3|11748.3|11733.3|11744.8|11729.8|6
1645799380000|2022-02-25 14:29:40|11748.4|11733.4|11746.8|11731.8|11748.8|11733.8|11746.8|11731.8|1
1645799390000|2022-02-25 14:29:50|11748.8|11733.8|11747.8|11732.8|11748.8|11733.8|11747.8|11732.8|10
1645799400000|2022-02-25 14:30:00|11748.8|11733.8|11747.8|11732.8|11748.8|11733.8|11744.3|11729.3|8
1645799410000|2022-02-25 14:30:10|11748.3|11733.3|11748.8|11733.8|11748.8|11733.8|11747.3|11732.3|2
1645799420000|2022-02-25 14:30:20|11755.8|11740.8|11755.8|11740.8|11756.7|11741.7|11755.8|11740.8|12
1645799430000|2022-02-25 14:30:30|11756.3|11741.3|11759.8|11744.8|11761.7|11746.7|11756.3|11741.3|7
1645799440000|2022-02-25 14:30:40|11759.9|11744.9|11760.8|11745.8|11761.3|11746.3|11759.9|11744.9|2
1645799450000|2022-02-25 14:30:50|11761.2|11746.2|11762.8|11747.8|11763.3|11748.3|11759.8|11744.8|4
1645799460000|2022-02-25 14:31:00|11763.3|11748.3|11764.8|11749.8|11767.3|11752.3|11763.3|11748.3|5
1645799470000|2022-02-25 14:31:10|11765.2|11750.2|11767.7|11752.7|11768.2|11753.2|11763.8|11748.8|19
1645799480000|2022-02-25 14:31:20|11767.8|11752.8|11772.2|11757.2|11772.7|11757.7|11767.2|11752.2|20
1645799490000|2022-02-25 14:31:30|11770.8|11755.8|11772.1|11757.1|11772.1|11757.1|11769.7|11754.7|3
1645799500000|2022-02-25 14:31:40|11772.2|11757.2|11773.7|11758.7|11773.7|11758.7|11772.2|11757.2|5
1645799510000|2022-02-25 14:31:50|11776.6|11761.6|11774.7|11759.7|11781.2|11766.2|11774.7|11759.7|16
1645799520000|2022-02-25 14:32:00|11775.2|11760.2|11770.7|11755.7|11775.7|11760.7|11770.7|11755.7|4
1645799530000|2022-02-25 14:32:10|11770.2|11755.2|11768.9|11753.9|11772.2|11757.2|11768.9|11753.9|4
1645799540000|2022-02-25 14:32:20|11768.2|11753.2|11769.2|11754.2|11769.2|11754.2|11767.7|11752.7|5
1645799550000|2022-02-25 14:32:30|11772.7|11757.7|11766.2|11751.2|11772.7|11757.7|11766.2|11751.2|8
1645799560000|2022-02-25 14:32:40|11766.7|11751.7|11766.2|11751.2|11767.2|11752.2|11766.2|11751.2|1
1645799580000|2022-02-25 14:33:00|11766.7|11751.7|11772.7|11757.7|11773.2|11758.2|11762.2|11747.2|23
1645799590000|2022-02-25 14:33:10|11775.1|11760.1|11782.7|11767.7|11782.7|11767.7|11774.7|11759.7|17
1645799600000|2022-02-25 14:33:20|11783.7|11768.7|11787.2|11772.2|11788.7|11773.7|11783.7|11768.7|20
1645799610000|2022-02-25 14:33:30|11787.7|11772.7|11782.7|11767.7|11787.7|11772.7|11782.2|11767.2|13
1645799620000|2022-02-25 14:33:40|11783.7|11768.7|11785.2|11770.2|11786.2|11771.2|11783.7|11768.7|28
1645799630000|2022-02-25 14:33:50|11785.7|11770.7|11783.7|11768.7|11789.7|11774.7|11783.7|11768.7|17
1645799640000|2022-02-25 14:34:00|11784.6|11769.6|11788.6|11773.6|11789.7|11774.7|11784.2|11769.2|18
1645799650000|2022-02-25 14:34:10|11786.6|11771.6|11785.6|11770.6|11788.6|11773.6|11784.7|11769.7|6
1645799660000|2022-02-25 14:34:20|11784.7|11769.7|11780.2|11765.2|11784.7|11769.7|11780.2|11765.2|34
1645799670000|2022-02-25 14:34:30|11782.5|11767.5|11772.2|11757.2|11782.7|11767.7|11772.2|11757.2|2
1645799680000|2022-02-25 14:34:40|11775.5|11760.5|11778.1|11763.1|11779.1|11764.1|11775.5|11760.5|7
1645799690000|2022-02-25 14:34:50|11777.1|11762.1|11775.1|11760.1|11777.1|11762.1|11775.1|11760.1|0
1645799700000|2022-02-25 14:35:00|11774.1|11759.1|11763.2|11748.2|11774.6|11759.6|11763.2|11748.2|15
1645799710000|2022-02-25 14:35:10|11762.7|11747.7|11761.2|11746.2|11762.7|11747.7|11761.1|11746.1|3
1645799720000|2022-02-25 14:35:20|11760.2|11745.2|11760.2|11745.2|11760.7|11745.7|11760.2|11745.2|0
1645799730000|2022-02-25 14:35:30|11758.7|11743.7|11757.7|11742.7|11759.7|11744.7|11757.2|11742.2|1
1645799740000|2022-02-25 14:35:40|11756.7|11741.7|11752.7|11737.7|11756.7|11741.7|11750.2|11735.2|19
1645799750000|2022-02-25 14:35:50|11751.2|11736.2|11756.7|11741.7|11756.7|11741.7|11751.2|11736.2|21
1645799760000|2022-02-25 14:36:00|11756.2|11741.2|11760.2|11745.2|11760.2|11745.2|11755.2|11740.2|37
1645799770000|2022-02-25 14:36:10|11755.9|11740.9|11751.7|11736.7|11755.9|11740.9|11750.2|11735.2|25
1645799780000|2022-02-25 14:36:20|11753.1|11738.1|11748.7|11733.7|11754.6|11739.6|11748.2|11733.2|5
1645799790000|2022-02-25 14:36:30|11749.7|11734.7|11746.2|11731.2|11750.2|11735.2|11746.2|11731.2|3
1645799800000|2022-02-25 14:36:40|11747.2|11732.2|11746.7|11731.7|11747.2|11732.2|11746.7|11731.7|5
1645799810000|2022-02-25 14:36:50|11744.8|11729.8|11727.2|11712.2|11744.8|11729.8|11724.2|11709.2|23
1645799820000|2022-02-25 14:37:00|11727.7|11712.7|11721.7|11706.7|11727.7|11712.7|11721.7|11706.7|5
1645799830000|2022-02-25 14:37:10|11719.7|11704.7|11724.7|11709.7|11724.7|11709.7|11717.2|11702.2|12
1645799840000|2022-02-25 14:37:20|11723.2|11708.2|11720.7|11705.7|11724.2|11709.2|11720.7|11705.7|7
1645799850000|2022-02-25 14:37:30|11725.7|11710.7|11724.2|11709.2|11725.7|11710.7|11722.2|11707.2|17
1645799860000|2022-02-25 14:37:40|11726.7|11711.7|11724.2|11709.2|11726.7|11711.7|11723.1|11708.1|6
1645799870000|2022-02-25 14:37:50|11724.7|11709.7|11723.7|11708.7|11724.7|11709.7|11723.7|11708.7|1
1645799880000|2022-02-25 14:38:00|11724.6|11709.6|11732.1|11717.1|11735.6|11720.6|11724.6|11709.6|12
1645799890000|2022-02-25 14:38:10|11727.6|11712.6|11724.7|11709.7|11728.7|11713.7|11724.2|11709.2|11
1645799900000|2022-02-25 14:38:20|11727.5|11712.5|11726.6|11711.6|11728.1|11713.1|11724.7|11709.7|4
1645799910000|2022-02-25 14:38:30|11726.7|11711.7|11731.6|11716.6|11732.2|11717.2|11725.2|11710.2|9
1645799920000|2022-02-25 14:38:40|11734.1|11719.1|11734.1|11719.1|11735.1|11720.1|11733.7|11718.7|2
1645799930000|2022-02-25 14:38:50|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|3
1645799970000|2022-02-25 14:39:30|11734.1|11719.1|11733.1|11718.1|11735.1|11720.1|11731.1|11716.1|9
1645799980000|2022-02-25 14:39:40|11734.1|11719.1|11735|11720|11741.6|11726.6|11732.5|11717.5|14
1645799990000|2022-02-25 14:39:50|11734.5|11719.5|11734.5|11719.5|11734.5|11719.5|11734.5|11719.5|6
1645800000000|2022-02-25 14:40:00|11735|11720|11745|11730|11745|11730|11734.5|11719.5|27
1645800010000|2022-02-25 14:40:10|11740.9|11725.9|11747.4|11732.4|11748.4|11733.4|11738.9|11723.9|12
1645800020000|2022-02-25 14:40:20|11741.5|11726.5|11742.5|11727.5|11743|11728|11740.5|11725.5|3
1645800030000|2022-02-25 14:40:30|11737|11722|11738|11723|11738|11723|11736|11721|7
1645800040000|2022-02-25 14:40:40|11739.4|11724.4|11736.5|11721.5|11741|11726|11733|11718|58
1645800050000|2022-02-25 14:40:50|11734.5|11719.5|11732.5|11717.5|11735.5|11720.5|11732.1|11717.1|17
1645800060000|2022-02-25 14:41:00|11733.5|11718.5|11728.6|11713.6|11733.5|11718.5|11728.2|11713.2|22
1645800070000|2022-02-25 14:41:10|11729.6|11714.6|11730.1|11715.1|11730.1|11715.1|11729.6|11714.6|0
1645800080000|2022-02-25 14:41:20|11730.6|11715.6|11732.1|11717.1|11743|11728|11730.1|11715.1|15
1645800090000|2022-02-25 14:41:30|11731.6|11716.6|11732|11717|11732.6|11717.6|11727.7|11712.7|2
1645800100000|2022-02-25 14:41:40|11735.1|11720.1|11730.6|11715.6|11735.6|11720.6|11730.6|11715.6|5
1645800110000|2022-02-25 14:41:50|11731.1|11716.1|11729.6|11714.6|11732.1|11717.1|11729.6|11714.6|1
1645800120000|2022-02-25 14:42:00|11731.1|11716.1|11734.1|11719.1|11734.1|11719.1|11731.1|11716.1|3
1645800130000|2022-02-25 14:42:10|11734.6|11719.6|11733.6|11718.6|11734.6|11719.6|11733.1|11718.1|2
1645800140000|2022-02-25 14:42:20|11734.6|11719.6|11734.1|11719.1|11734.6|11719.6|11733.6|11718.6|1
1645800150000|2022-02-25 14:42:30|11735.6|11720.6|11734.6|11719.6|11741.6|11726.6|11734.1|11719.1|3
1645800160000|2022-02-25 14:42:40|11734.7|11719.7|11737.6|11722.6|11737.6|11722.6|11734.7|11719.7|3
1645800170000|2022-02-25 14:42:50|11735.6|11720.6|11740.1|11725.1|11740.1|11725.1|11735.6|11720.6|2
1645800180000|2022-02-25 14:43:00|11738.1|11723.1|11738.6|11723.6|11739.1|11724.1|11737.6|11722.6|1
1645800190000|2022-02-25 14:43:10|11738.5|11723.5|11737.6|11722.6|11738.5|11723.5|11734.2|11719.2|1
1645800200000|2022-02-25 14:43:20|11739.1|11724.1|11739.1|11724.1|11739.1|11724.1|11738.6|11723.6|2
1645800210000|2022-02-25 14:43:30|11739.6|11724.6|11739.1|11724.1|11739.6|11724.6|11735.1|11720.1|2
1645800220000|2022-02-25 14:43:40|11739.6|11724.6|11744.2|11729.2|11749.5|11734.5|11739.6|11724.6|7
1645800230000|2022-02-25 14:43:50|11743.6|11728.6|11748.1|11733.1|11748.9|11733.9|11743.1|11728.1|4
1645800240000|2022-02-25 14:44:00|11749.1|11734.1|11756.6|11741.6|11756.6|11741.6|11749.1|11734.1|6
1645800250000|2022-02-25 14:44:10|11756.1|11741.1|11751.6|11736.6|11756.6|11741.6|11751.6|11736.6|4
1645800260000|2022-02-25 14:44:20|11753|11738|11753.1|11738.1|11753.1|11738.1|11753|11738|0
1645800270000|2022-02-25 14:44:30|11752.1|11737.1|11750.1|11735.1|11756|11741|11749.6|11734.6|15
1645800280000|2022-02-25 14:44:40|11749.1|11734.1|11749.6|11734.6|11749.6|11734.6|11749.1|11734.1|1
1645800290000|2022-02-25 14:44:50|11750.1|11735.1|11750.6|11735.6|11751.6|11736.6|11750.1|11735.1|8
1645800300000|2022-02-25 14:45:00|11751.1|11736.1|11747.6|11732.6|11752.6|11737.6|11747.1|11732.1|8
1645800310000|2022-02-25 14:45:10|11751.1|11736.1|11749.1|11734.1|11751.6|11736.6|11748.6|11733.6|13
1645800320000|2022-02-25 14:45:20|11749.6|11734.6|11749.6|11734.6|11750.6|11735.6|11749.6|11734.6|8
1645800330000|2022-02-25 14:45:30|11750.1|11735.1|11749.6|11734.6|11750.2|11735.2|11749.6|11734.6|2
1645800340000|2022-02-25 14:45:40|11750.6|11735.6|11746.1|11731.1|11750.6|11735.6|11745.6|11730.6|20
1645800350000|2022-02-25 14:45:50|11746|11731|11743.1|11728.1|11746|11731|11741.1|11726.1|6
1645800360000|2022-02-25 14:46:00|11743.6|11728.6|11739.6|11724.6|11747.1|11732.1|11739.6|11724.6|18
1645800370000|2022-02-25 14:46:10|11738.6|11723.6|11734.1|11719.1|11738.6|11723.6|11732.6|11717.6|7
1645800380000|2022-02-25 14:46:20|||||||||3
1645800390000|2022-02-25 14:46:30|||||||||4
1645800400000|2022-02-25 14:46:40|11733.6|11718.6|11732.2|11717.2|11734.1|11719.1|11732.2|11717.2|2
1645800410000|2022-02-25 14:46:50|11731.6|11716.6|11731.1|11716.1|11732.1|11717.1|11727.6|11712.6|22
1645800420000|2022-02-25 14:47:00|11732.1|11717.1|11730.6|11715.6|11732.1|11717.1|11730.1|11715.1|4
1645800430000|2022-02-25 14:47:10|11729.1|11714.1|11727.1|11712.1|11729.1|11714.1|11727.1|11712.1|17
1645800440000|2022-02-25 14:47:20|11724.1|11709.1|11723.6|11708.6|11724.1|11709.1|11723.6|11708.6|7
1645800450000|2022-02-25 14:47:30|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|2
1645800460000|2022-02-25 14:47:40|11723.2|11708.2|11724.6|11709.6|11725.1|11710.1|11723.2|11708.2|7
1645800470000|2022-02-25 14:47:50|11725.1|11710.1|11724.6|11709.6|11725.6|11710.6|11723.6|11708.6|7
1645800480000|2022-02-25 14:48:00|11727.2|11712.2|11727.1|11712.1|11727.2|11712.2|11725.7|11710.7|4
1645800490000|2022-02-25 14:48:10|||||||||13
1645800500000|2022-02-25 14:48:20|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|1
1645800510000|2022-02-25 14:48:30|11728.6|11713.6|11730.1|11715.1|11732.6|11717.6|11726.6|11711.6|17
1645800520000|2022-02-25 14:48:40|||||||||1
1645800530000|2022-02-25 14:48:50|11730.6|11715.6|11730.6|11715.6|11730.6|11715.6|11730.6|11715.6|1
1645800540000|2022-02-25 14:49:00|11730.2|11715.2|11731.1|11716.1|11731.1|11716.1|11730.2|11715.2|4
1645800550000|2022-02-25 14:49:10|11731.6|11716.6|11731.6|11716.6|11731.6|11716.6|11731.6|11716.6|1
1645800560000|2022-02-25 14:49:20|11731.1|11716.1|11729.6|11714.6|11731.1|11716.1|11729.6|11714.6|3
1645800570000|2022-02-25 14:49:30|||||||||1
1645800580000|2022-02-25 14:49:40|11730.1|11715.1|11733.1|11718.1|11733.6|11718.6|11730.1|11715.1|8
1645800590000|2022-02-25 14:49:50|||||||||1
1645800600000|2022-02-25 14:50:00|11734.1|11719.1|11733.6|11718.6|11736.6|11721.6|11733.6|11718.6|7
1645800610000|2022-02-25 14:50:10|11734.2|11719.2|11735.2|11720.2|11735.6|11720.6|11734.2|11719.2|3
1645800620000|2022-02-25 14:50:20|11734.7|11719.7|11735.1|11720.1|11735.1|11720.1|11734.7|11719.7|12
1645800630000|2022-02-25 14:50:30|11742.6|11727.6|11746.1|11731.1|11746.5|11731.5|11742.6|11727.6|5
1645800640000|2022-02-25 14:50:40|11745.1|11730.1|11744.6|11729.6|11745.1|11730.1|11743.6|11728.6|2
1645800650000|2022-02-25 14:50:50|||||||||1
1645800660000|2022-02-25 14:51:00|11745|11730|11747|11732|11747|11732|11744.1|11729.1|1
1645800670000|2022-02-25 14:51:10|11747.5|11732.5|11747|11732|11747.5|11732.5|11745.6|11730.6|4
1645800680000|2022-02-25 14:51:20|11746.6|11731.6|11738.6|11723.6|11746.6|11731.6|11738.6|11723.6|12
1645800690000|2022-02-25 14:51:30|11739.1|11724.1|11737.1|11722.1|11739.1|11724.1|11737.1|11722.1|3
1645800700000|2022-02-25 14:51:40|11737.6|11722.6|11739.6|11724.6|11739.6|11724.6|11737.6|11722.6|4
1645800710000|2022-02-25 14:51:50|11739.1|11724.1|11736.1|11721.1|11739.1|11724.1|11734.2|11719.2|4
1645800720000|2022-02-25 14:52:00|11735.6|11720.6|11735.2|11720.2|11735.6|11720.6|11734.7|11719.7|1
1645800730000|2022-02-25 14:52:10|11735.7|11720.7|11729.7|11714.7|11735.7|11720.7|11729.7|11714.7|3
1645800740000|2022-02-25 14:52:20|11729.2|11714.2|11729.2|11714.2|11729.7|11714.7|11729.2|11714.2|1
1645800750000|2022-02-25 14:52:30|11729.3|11714.3|11730.3|11715.3|11730.3|11715.3|11728.8|11713.8|5
1645800760000|2022-02-25 14:52:40|11729.3|11714.3|11729.3|11714.3|11729.8|11714.8|11729.3|11714.3|2
1645800770000|2022-02-25 14:52:50|||||||||1
1645800780000|2022-02-25 14:53:00|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|1
1645800790000|2022-02-25 14:53:10|||||||||3
1645800800000|2022-02-25 14:53:20|11740.3|11725.3|11741.3|11726.3|11742.8|11727.8|11739.8|11724.8|20
1645800810000|2022-02-25 14:53:30|11740.8|11725.8|11740.8|11725.8|11740.8|11725.8|11740.8|11725.8|2
1645800820000|2022-02-25 14:53:40|||||||||1
1645800830000|2022-02-25 14:53:50|11737.8|11722.8|11739.3|11724.3|11739.8|11724.8|11737.8|11722.8|5
1645800840000|2022-02-25 14:54:00|11740.3|11725.3|11738.8|11723.8|11740.3|11725.3|11738.8|11723.8|2
1645800850000|2022-02-25 14:54:10|11738.4|11723.4|11737.9|11722.9|11738.4|11723.4|11737.9|11722.9|3
1645800860000|2022-02-25 14:54:20|||||||||2
1645800870000|2022-02-25 14:54:30|11736.9|11721.9|11734.9|11719.9|11736.9|11721.9|11734.9|11719.9|9
1645800880000|2022-02-25 14:54:40|11734.4|11719.4|11733.3|11718.3|11734.4|11719.4|11731.9|11716.9|6
1645800890000|2022-02-25 14:54:50|||||||||1
1645800900000|2022-02-25 14:55:00|11732.4|11717.4|11733.3|11718.3|11733.3|11718.3|11731.9|11716.9|12
1645800910000|2022-02-25 14:55:10|11732.4|11717.4|11732.4|11717.4|11732.4|11717.4|11732.4|11717.4|3
1645800920000|2022-02-25 14:55:20|11732.9|11717.9|11731.9|11716.9|11732.9|11717.9|11731.9|11716.9|4
1645800930000|2022-02-25 14:55:30|11726.6|11711.6|11726.9|11711.9|11726.9|11711.9|11726.6|11711.6|6
1645800940000|2022-02-25 14:55:40|||||||||2
1645800950000|2022-02-25 14:55:50|||||||||1
1645800960000|2022-02-25 14:56:00|11726.4|11711.4|11724.9|11709.9|11726.4|11711.4|11720.9|11705.9|8
1645800980000|2022-02-25 14:56:20|||||||||1
1645801000000|2022-02-25 14:56:40|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|1
1645801010000|2022-02-25 14:56:50|11722.4|11707.4|11721.9|11706.9|11722.4|11707.4|11721.9|11706.9|1
1645801020000|2022-02-25 14:57:00|11720.5|11705.5|11718.4|11703.4|11720.9|11705.9|11718.4|11703.4|3
1645801030000|2022-02-25 14:57:10|11717.9|11702.9|11717.4|11702.4|11717.9|11702.9|11717.4|11702.4|1
1645801040000|2022-02-25 14:57:20|11712.9|11697.9|11711.9|11696.9|11712.9|11697.9|11711.9|11696.9|9
1645801050000|2022-02-25 14:57:30|11711|11696|11707.9|11692.9|11711|11696|11707.9|11692.9|0
1645801060000|2022-02-25 14:57:40|11707.4|11692.4|11707.4|11692.4|11707.4|11692.4|11706.9|11691.9|1
1645801070000|2022-02-25 14:57:50|11706.9|11691.9|11693.4|11678.4|11706.9|11691.9|11693|11678|5
1645801080000|2022-02-25 14:58:00|11693|11678|11686.5|11671.5|11693|11678|11685|11670|13
1645801090000|2022-02-25 14:58:10|11686|11671|11689.5|11674.5|11692.5|11677.5|11685.5|11670.5|9
1645801100000|2022-02-25 14:58:20|11690.5|11675.5|11693|11678|11693|11678|11690.5|11675.5|5
1645801110000|2022-02-25 14:58:30|||||||||4
1645801120000|2022-02-25 14:58:40|11692.9|11677.9|11694|11679|11694.5|11679.5|11692.5|11677.5|5
1645801140000|2022-02-25 14:59:00|11692.5|11677.5|11693|11678|11693|11678|11692.5|11677.5|1
1645801150000|2022-02-25 14:59:10|11692|11677|11690.5|11675.5|11692|11677|11690.5|11675.5|3
1645801170000|2022-02-25 14:59:30|11687.2|11672.2|11690.5|11675.5|11693.5|11678.5|11685|11670|12
1645801180000|2022-02-25 14:59:40|11690|11675|11692.5|11677.5|11694.5|11679.5|11689|11674|9
1645801190000|2022-02-25 14:59:50|11692|11677|11692|11677|11692|11677|11692|11677|0
1645801200000|2022-02-25 15:00:00|11691.5|11676.5|11692.4|11677.4|11692.4|11677.4|11691|11676|3
1645801220000|2022-02-25 15:00:20|11691.5|11676.5|11690.9|11675.9|11691.5|11676.5|11687.9|11672.9|11
1645801230000|2022-02-25 15:00:30|11691.4|11676.4|11689.9|11674.9|11691.4|11676.4|11689.9|11674.9|3
1645801240000|2022-02-25 15:00:40|11688.9|11673.9|11688.4|11673.4|11688.9|11673.9|11688.4|11673.4|0
1645801250000|2022-02-25 15:00:50|11687.9|11672.9|11687.9|11672.9|11688.4|11673.4|11687.9|11672.9|14
1645801260000|2022-02-25 15:01:00|11683.5|11668.5|11682.5|11667.5|11683.5|11668.5|11681|11666|21
1645801270000|2022-02-25 15:01:10|11683.4|11668.4|11683|11668|11683.4|11668.4|11682.9|11667.9|6
1645801290000|2022-02-25 15:01:30|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|0
1645801300000|2022-02-25 15:01:40|11683.4|11668.4|11682.4|11667.4|11683.4|11668.4|11682.4|11667.4|0
1645801310000|2022-02-25 15:01:50|11681.9|11666.9|11681.9|11666.9|11681.9|11666.9|11681.9|11666.9|5
1645801320000|2022-02-25 15:02:00|11682.4|11667.4|11682.4|11667.4|11682.4|11667.4|11682.4|11667.4|0
1645801340000|2022-02-25 15:02:20|11681.9|11666.9|11686.4|11671.4|11687.4|11672.4|11681.9|11666.9|4
1645801350000|2022-02-25 15:02:30|11686.9|11671.9|11685.4|11670.4|11686.9|11671.9|11685.4|11670.4|0
1645801360000|2022-02-25 15:02:40|11684.4|11669.4|11682.9|11667.9|11684.9|11669.9|11682.9|11667.9|0
1645801370000|2022-02-25 15:02:50|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|0
1645801380000|2022-02-25 15:03:00|11683.9|11668.9|11685.4|11670.4|11686.4|11671.4|11683.9|11668.9|8
1645801390000|2022-02-25 15:03:10|11686.4|11671.4|11685.9|11670.9|11686.4|11671.4|11685.9|11670.9|1
1645801410000|2022-02-25 15:03:30|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|2
1645801420000|2022-02-25 15:03:40|11685.4|11670.4|11685|11670|11685.5|11670.5|11685|11670|0
1645801430000|2022-02-25 15:03:50|11685.4|11670.4|11685.4|11670.4|11685.4|11670.4|11685.4|11670.4|0
1645801440000|2022-02-25 15:04:00|11684.5|11669.5|11685.4|11670.4|11685.4|11670.4|11684.5|11669.5|1
1645801450000|2022-02-25 15:04:10|11685.9|11670.9|11685.9|11670.9|11685.9|11670.9|11685.9|11670.9|0
1645801470000|2022-02-25 15:04:30|11684.9|11669.9|11684.9|11669.9|11684.9|11669.9|11684.9|11669.9|0
1645801480000|2022-02-25 15:04:40|11684.4|11669.4|11681.9|11666.9|11684.4|11669.4|11681.9|11666.9|2
1645801490000|2022-02-25 15:04:50|11681.4|11666.4|11682.4|11667.4|11684.4|11669.4|11680.4|11665.4|26
1645801500000|2022-02-25 15:05:00|11684.8|11669.8|11687.4|11672.4|11687.9|11672.9|11684.8|11669.8|5
1645801530000|2022-02-25 15:05:30|11686.9|11671.9|11688.8|11673.8|11691.9|11676.9|11686.9|11671.9|11
1645801540000|2022-02-25 15:05:40|11688.4|11673.4|11687.8|11672.8|11688.4|11673.4|11687.8|11672.8|0
1645801550000|2022-02-25 15:05:50|11685.8|11670.8|11686.8|11671.8|11686.8|11671.8|11685.8|11670.8|3
1645801560000|2022-02-25 15:06:00|11687.3|11672.3|11682.8|11667.8|11687.3|11672.3|11682.8|11667.8|2
1645801570000|2022-02-25 15:06:10|11681.8|11666.8|11684.8|11669.8|11685.4|11670.4|11681.8|11666.8|9
1645801580000|2022-02-25 15:06:20|11685.3|11670.3|11686.8|11671.8|11686.8|11671.8|11685.3|11670.3|1
1645801590000|2022-02-25 15:06:30|11689.3|11674.3|11687.8|11672.8|11689.8|11674.8|11687.3|11672.3|9
1645801600000|2022-02-25 15:06:40|11684.3|11669.3|11684.8|11669.8|11686.3|11671.3|11684.3|11669.3|6
1645801610000|2022-02-25 15:06:50|11676.2|11661.2|11673.4|11658.4|11676.2|11661.2|11672.9|11657.9|23
1645801620000|2022-02-25 15:07:00|11672.9|11657.9|11669.6|11654.6|11672.9|11657.9|11669.1|11654.1|36
1645801630000|2022-02-25 15:07:10|11670|11655|11670.6|11655.6|11670.6|11655.6|11670|11655|8
1645801640000|2022-02-25 15:07:20|11671.1|11656.1|11670.6|11655.6|11671.1|11656.1|11670.6|11655.6|0
1645801650000|2022-02-25 15:07:30|11670.1|11655.1|11667.1|11652.1|11670.6|11655.6|11667.1|11652.1|11
1645801660000|2022-02-25 15:07:40|11666.6|11651.6|11662.1|11647.1|11666.6|11651.6|11662.1|11647.1|23
1645801670000|2022-02-25 15:07:50|11647.7|11632.7|11647.7|11632.7|11648.2|11633.2|11647.2|11632.2|18
1645801680000|2022-02-25 15:08:00|11648.7|11633.7|11653.7|11638.7|11653.7|11638.7|11648.7|11633.7|5
1645801690000|2022-02-25 15:08:10|11654.7|11639.7|11654.7|11639.7|11654.7|11639.7|11654.7|11639.7|3
1645801700000|2022-02-25 15:08:20|11653.7|11638.7|11651.7|11636.7|11654.1|11639.1|11651.7|11636.7|7
1645801710000|2022-02-25 15:08:30|11651.6|11636.6|11652.6|11637.6|11653.1|11638.1|11649.1|11634.1|8
1645801720000|2022-02-25 15:08:40|11654.1|11639.1|11654.6|11639.6|11654.6|11639.6|11654.1|11639.1|1
1645801730000|2022-02-25 15:08:50|11655.1|11640.1|11657.1|11642.1|11657.1|11642.1|11655.1|11640.1|2
1645801750000|2022-02-25 15:09:10|11655.6|11640.6|11654.1|11639.1|11655.6|11640.6|11654.1|11639.1|3
1645801760000|2022-02-25 15:09:20|11653.7|11638.7|11652.2|11637.2|11653.7|11638.7|11652.2|11637.2|2
1645801770000|2022-02-25 15:09:30|11652.1|11637.1|11654.1|11639.1|11654.1|11639.1|11652.1|11637.1|3
1645801780000|2022-02-25 15:09:40|11656.1|11641.1|11652.6|11637.6|11656.1|11641.1|11652.6|11637.6|1
1645801790000|2022-02-25 15:09:50|11653.1|11638.1|11653.1|11638.1|11653.1|11638.1|11653.1|11638.1|0
1645801800000|2022-02-25 15:10:00|11651.6|11636.6|11648.7|11633.7|11654.6|11639.6|11648.7|11633.7|5
1645801810000|2022-02-25 15:10:10|11649.1|11634.1|11649.6|11634.6|11649.6|11634.6|11649.1|11634.1|0
1645801820000|2022-02-25 15:10:20|11649.7|11634.7|11655.1|11640.1|11655.1|11640.1|11649.7|11634.7|4
1645801830000|2022-02-25 15:10:30|11655.7|11640.7|11653.7|11638.7|11656.7|11641.7|11653.7|11638.7|8
1645801840000|2022-02-25 15:10:40|11653.2|11638.2|11652.2|11637.2|11653.2|11638.2|11651.7|11636.7|1
1645801850000|2022-02-25 15:10:50|11648.7|11633.7|11648.2|11633.2|11649.6|11634.6|11648.2|11633.2|6
1645801860000|2022-02-25 15:11:00|11648.1|11633.1|11666|11651|11666|11651|11648.1|11633.1|30
1645801870000|2022-02-25 15:11:10|11665.6|11650.6|11663.5|11648.5|11666.1|11651.1|11662.1|11647.1|0
1645801880000|2022-02-25 15:11:20|11662.6|11647.6|11662.5|11647.5|11662.6|11647.6|11662.1|11647.1|1
1645801890000|2022-02-25 15:11:30|11662.6|11647.6|11662.1|11647.1|11662.6|11647.6|11662.1|11647.1|0
1645801900000|2022-02-25 15:11:40|11661.6|11646.6|11661.6|11646.6|11661.6|11646.6|11661.6|11646.6|4
1645801910000|2022-02-25 15:11:50|11661.5|11646.5|11661.5|11646.5|11661.5|11646.5|11661.5|11646.5|3
1645801920000|2022-02-25 15:12:00|11661.1|11646.1|11648.1|11633.1|11661.1|11646.1|11648.1|11633.1|35
1645801930000|2022-02-25 15:12:10|11647.6|11632.6|11651.6|11636.6|11651.6|11636.6|11647.6|11632.6|12
1645801940000|2022-02-25 15:12:20|11651.1|11636.1|11650.1|11635.1|11651.1|11636.1|11649.1|11634.1|0
1645801950000|2022-02-25 15:12:30|11654.2|11639.2|11652.1|11637.1|11654.2|11639.2|11651.1|11636.1|2
1645801960000|2022-02-25 15:12:40|11653.6|11638.6|11653.6|11638.6|11653.6|11638.6|11653.6|11638.6|2
1645801970000|2022-02-25 15:12:50|11658.1|11643.1|11654.5|11639.5|11658.1|11643.1|11653.6|11638.6|14
1645801980000|2022-02-25 15:13:00|11655|11640|11655.5|11640.5|11655.5|11640.5|11654.5|11639.5|3
1645801990000|2022-02-25 15:13:10|11662.5|11647.5|11654.5|11639.5|11662.5|11647.5|11654.5|11639.5|4
1645802000000|2022-02-25 15:13:20|11655|11640|11655.5|11640.5|11655.5|11640.5|11655|11640|0
1645802010000|2022-02-25 15:13:30|11656.9|11641.9|11657.5|11642.5|11657.5|11642.5|11656.9|11641.9|2
1645802020000|2022-02-25 15:13:40|11658.5|11643.5|11659|11644|11659.5|11644.5|11658.5|11643.5|5
1645802040000|2022-02-25 15:14:00|11660|11645|11660|11645|11660|11645|11660|11645|0
1645802050000|2022-02-25 15:14:10|||||||||1
1645802060000|2022-02-25 15:14:20|||||||||2
1645802080000|2022-02-25 15:14:40|11658|11643|11657.9|11642.9|11658|11643|11657.5|11642.5|1
1645802090000|2022-02-25 15:14:50|11658|11643|11658|11643|11658|11643|11658|11643|0
1645802100000|2022-02-25 15:15:00|11658.4|11643.4|11658.5|11643.5|11658.5|11643.5|11658.4|11643.4|2
1645802120000|2022-02-25 15:15:20|11659|11644|11659|11644|11659|11644|11659|11644|0
1645802130000|2022-02-25 15:15:30|11658.9|11643.9|11657.5|11642.5|11658.9|11643.9|11657.5|11642.5|2
1645802160000|2022-02-25 15:16:00|||||||||1
1645802170000|2022-02-25 15:16:10|11657.4|11642.4|11657.4|11642.4|11657.4|11642.4|11657.4|11642.4|2
1645802180000|2022-02-25 15:16:20|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|5
1645802200000|2022-02-25 15:16:40|11659.8|11644.8|11659|11644|11660|11645|11658.5|11643.5|5
1645802210000|2022-02-25 15:16:50|11659.5|11644.5|11658|11643|11659.5|11644.5|11658|11643|1
1645802220000|2022-02-25 15:17:00|11658.5|11643.5|11658.5|11643.5|11658.5|11643.5|11658.5|11643.5|1
1645802230000|2022-02-25 15:17:10|||||||||2
1645802240000|2022-02-25 15:17:20|11666.5|11651.5|11664.5|11649.5|11666.5|11651.5|11664.5|11649.5|12
1645802250000|2022-02-25 15:17:30|11664.4|11649.4|11666.9|11651.9|11666.9|11651.9|11664.4|11649.4|5
1645802260000|2022-02-25 15:17:40|11665.4|11650.4|11665.4|11650.4|11665.4|11650.4|11665.4|11650.4|3
1645802280000|2022-02-25 15:18:00|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|2
1645802290000|2022-02-25 15:18:10|||||||||1
1645802330000|2022-02-25 15:18:50|11664.8|11649.8|11660.9|11645.9|11664.8|11649.8|11660.9|11645.9|3
1645802350000|2022-02-25 15:19:10|11660.4|11645.4|11660.3|11645.3|11660.4|11645.4|11660.3|11645.3|4
1645802360000|2022-02-25 15:19:20|11659.8|11644.8|11658.9|11643.9|11659.8|11644.8|11658.9|11643.9|1
1645802370000|2022-02-25 15:19:30|11658.8|11643.8|11657.9|11642.9|11658.9|11643.9|11657.9|11642.9|11
1645802380000|2022-02-25 15:19:40|11654.6|11639.6|11655.3|11640.3|11655.3|11640.3|11654.6|11639.6|3
1645802390000|2022-02-25 15:19:50|11654.9|11639.9|11658.9|11643.9|11658.9|11643.9|11654.4|11639.4|4
1645802400000|2022-02-25 15:20:00|||||||||1
1645802410000|2022-02-25 15:20:10|||||||||1
1645802450000|2022-02-25 15:20:50|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|4
1645802460000|2022-02-25 15:21:00|11659.4|11644.4|11660.3|11645.3|11661.3|11646.3|11658.9|11643.9|8
1645802470000|2022-02-25 15:21:10|11660.4|11645.4|11661.3|11646.3|11661.3|11646.3|11660.4|11645.4|4
1645802480000|2022-02-25 15:21:20|11662.3|11647.3|11661.3|11646.3|11662.3|11647.3|11661.3|11646.3|4
1645802490000|2022-02-25 15:21:30|11663.4|11648.4|11663.4|11648.4|11664.4|11649.4|11663.4|11648.4|8
1645802500000|2022-02-25 15:21:40|||||||||3
1645802520000|2022-02-25 15:22:00|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11
1645802530000|2022-02-25 15:22:10|11662.8|11647.8|11667.3|11652.3|11668.6|11653.6|11662.8|11647.8|7
1645802540000|2022-02-25 15:22:20|11668.3|11653.3|11668.3|11653.3|11668.3|11653.3|11668.3|11653.3|0
1645802550000|2022-02-25 15:22:30|11670.3|11655.3|11668.4|11653.4|11670.3|11655.3|11668.4|11653.4|3
1645802560000|2022-02-25 15:22:40|11668.3|11653.3|11664.3|11649.3|11668.3|11653.3|11664.3|11649.3|11
1645802570000|2022-02-25 15:22:50|11663.3|11648.3|11663.3|11648.3|11663.3|11648.3|11663.3|11648.3|0
1645802580000|2022-02-25 15:23:00|11663.4|11648.4|11663.4|11648.4|11663.4|11648.4|11663.4|11648.4|0
1645802590000|2022-02-25 15:23:10|11662.4|11647.4|11663.4|11648.4|11663.4|11648.4|11661.9|11646.9|0
1645802600000|2022-02-25 15:23:20|11662.9|11647.9|11662.3|11647.3|11662.9|11647.9|11661.9|11646.9|0
1645802610000|2022-02-25 15:23:30|11662.4|11647.4|11662.3|11647.3|11662.4|11647.4|11661.9|11646.9|0
1645802620000|2022-02-25 15:23:40|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|0
1645802640000|2022-02-25 15:24:00|11662.3|11647.3|11666.8|11651.8|11667.3|11652.3|11662.3|11647.3|18
1645802650000|2022-02-25 15:24:10|11666.3|11651.3|11666.8|11651.8|11666.8|11651.8|11666.3|11651.3|11
1645802660000|2022-02-25 15:24:20|11666.3|11651.3|11666.3|11651.3|11666.3|11651.3|11666.3|11651.3|9
1645802670000|2022-02-25 15:24:30|||||||||10
1645802680000|2022-02-25 15:24:40|11665.8|11650.8|11665.3|11650.3|11665.8|11650.8|11665.3|11650.3|25
1645802690000|2022-02-25 15:24:50|||||||||15
1645802700000|2022-02-25 15:25:00|11666.3|11651.3|11669.8|11654.8|11671.3|11656.3|11666.3|11651.3|27
1645802710000|2022-02-25 15:25:10|11671.3|11656.3|11672.2|11657.2|11672.2|11657.2|11670.8|11655.8|7
1645802720000|2022-02-25 15:25:20|11671.7|11656.7|11668.8|11653.8|11672.2|11657.2|11668.8|11653.8|7
1645802730000|2022-02-25 15:25:30|11667.8|11652.8|11669.8|11654.8|11669.8|11654.8|11667.8|11652.8|2
1645802740000|2022-02-25 15:25:40|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|0
1645802750000|2022-02-25 15:25:50|11672.6|11657.6|11668.3|11653.3|11672.6|11657.6|11668.3|11653.3|3
1645802760000|2022-02-25 15:26:00|11669.3|11654.3|11671.8|11656.8|11672.8|11657.8|11669.3|11654.3|1
1645802780000|2022-02-25 15:26:20|11672.2|11657.2|11670.8|11655.8|11672.3|11657.3|11670.3|11655.3|3
1645802790000|2022-02-25 15:26:30|11670.3|11655.3|11670.3|11655.3|11670.3|11655.3|11670.3|11655.3|1
1645802820000|2022-02-25 15:27:00|11671.3|11656.3|11670.3|11655.3|11671.3|11656.3|11668.8|11653.8|2
1645802830000|2022-02-25 15:27:10|||||||||3
1645802840000|2022-02-25 15:27:20|11669.8|11654.8|11669.8|11654.8|11669.8|11654.8|11669.8|11654.8|0
1645802850000|2022-02-25 15:27:30|||||||||5
1645802860000|2022-02-25 15:27:40|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|0
1645802870000|2022-02-25 15:27:50|11667.7|11652.7|11667.7|11652.7|11667.7|11652.7|11667.7|11652.7|2
1645802890000|2022-02-25 15:28:10|11667.2|11652.2|11671.7|11656.7|11671.7|11656.7|11667.2|11652.2|7
1645802900000|2022-02-25 15:28:20|11671.8|11656.8|11673.8|11658.8|11675.8|11660.8|11671.8|11656.8|2
1645802910000|2022-02-25 15:28:30|11674.8|11659.8|11674.8|11659.8|11674.8|11659.8|11674.8|11659.8|1
1645802920000|2022-02-25 15:28:40|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|0
1645802930000|2022-02-25 15:28:50|11676.8|11661.8|11675.8|11660.8|11676.8|11661.8|11675.8|11660.8|4
1645802940000|2022-02-25 15:29:00|11676.3|11661.3|11676.8|11661.8|11676.8|11661.8|11676.3|11661.3|2
1645802950000|2022-02-25 15:29:10|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|1
1645802960000|2022-02-25 15:29:20|11676.8|11661.8|11678.2|11663.2|11678.7|11663.7|11676.7|11661.7|5
1645802980000|2022-02-25 15:29:40|11676.7|11661.7|11674.8|11659.8|11676.7|11661.7|11674.8|11659.8|2
1645802990000|2022-02-25 15:29:50|11674.3|11659.3|11667.7|11652.7|11674.3|11659.3|11667.7|11652.7|18
1645803000000|2022-02-25 15:30:00|11667.8|11652.8|11677.8|11662.8|11677.8|11662.8|11667.8|11652.8|21
1645803010000|2022-02-25 15:30:10|11677.3|11662.3|11677.8|11662.8|11678.2|11663.2|11676.3|11661.3|4
1645803020000|2022-02-25 15:30:20|11676.8|11661.8|11676.3|11661.3|11676.8|11661.8|11675.8|11660.8|3
1645803030000|2022-02-25 15:30:30|11678.3|11663.3|11678.8|11663.8|11678.8|11663.8|11673.3|11658.3|21
1645803040000|2022-02-25 15:30:40|11678.7|11663.7|11674.2|11659.2|11678.7|11663.7|11674.2|11659.2|6
1645803050000|2022-02-25 15:30:50|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|0
1645803060000|2022-02-25 15:31:00|11673.8|11658.8|11675.8|11660.8|11675.8|11660.8|11673.8|11658.8|4
1645803070000|2022-02-25 15:31:10|11676.7|11661.7|11677.7|11662.7|11679.2|11664.2|11676.7|11661.7|3
1645803080000|2022-02-25 15:31:20|||||||||3
1645803090000|2022-02-25 15:31:30|11676.3|11661.3|11670.2|11655.2|11676.3|11661.3|11669.8|11654.8|20
1645803100000|2022-02-25 15:31:40|11677.4|11662.4|11679.4|11664.4|11680.4|11665.4|11676.9|11661.9|6
1645803110000|2022-02-25 15:31:50|||||||||12
1645803120000|2022-02-25 15:32:00|11679.5|11664.5|11685.9|11670.9|11685.9|11670.9|11679.5|11664.5|6
1645803130000|2022-02-25 15:32:10|11686.4|11671.4|11685.4|11670.4|11686.4|11671.4|11685.4|11670.4|0
1645803140000|2022-02-25 15:32:20|11681|11666|11680.4|11665.4|11681.4|11666.4|11680.4|11665.4|5
1645803160000|2022-02-25 15:32:40|11677.9|11662.9|11680.4|11665.4|11680.5|11665.5|11677.9|11662.9|12
1645803170000|2022-02-25 15:32:50|11681.4|11666.4|11684.4|11669.4|11684.4|11669.4|11681.4|11666.4|2
1645803180000|2022-02-25 15:33:00|11684.5|11669.5|11682|11667|11686.4|11671.4|11682|11667|3
1645803190000|2022-02-25 15:33:10|11681.6|11666.6|11680.5|11665.5|11681.6|11666.6|11680.5|11665.5|0
1645803200000|2022-02-25 15:33:20|11681|11666|11681|11666|11681|11666|11681|11666|0
1645803210000|2022-02-25 15:33:30|11680.5|11665.5|11680.5|11665.5|11680.5|11665.5|11680.5|11665.5|0
1645803220000|2022-02-25 15:33:40|11681.5|11666.5|11681.4|11666.4|11681.5|11666.5|11681.4|11666.4|2
1645803230000|2022-02-25 15:33:50|11681|11666|11680.5|11665.5|11681|11666|11680.5|11665.5|0
1645803240000|2022-02-25 15:34:00|11678.5|11663.5|11681.4|11666.4|11681.5|11666.5|11678.5|11663.5|3
1645803260000|2022-02-25 15:34:20|||||||||2
1645803280000|2022-02-25 15:34:40|||||||||3
1645803300000|2022-02-25 15:35:00|||||||||1
1645803310000|2022-02-25 15:35:10|11681|11666|11681.4|11666.4|11681.9|11666.9|11679.9|11664.9|2
1645803320000|2022-02-25 15:35:20|11680.5|11665.5|11682.9|11667.9|11682.9|11667.9|11679|11664|6
1645803330000|2022-02-25 15:35:30|11682.4|11667.4|11682.9|11667.9|11682.9|11667.9|11682.4|11667.4|6
1645803340000|2022-02-25 15:35:40|11684.4|11669.4|11684.9|11669.9|11684.9|11669.9|11683.9|11668.9|3
1645803350000|2022-02-25 15:35:50|11685.9|11670.9|11687.4|11672.4|11687.4|11672.4|11685.9|11670.9|8
1645803360000|2022-02-25 15:36:00|11688.3|11673.3|11685.9|11670.9|11688.3|11673.3|11685.9|11670.9|7
1645803370000|2022-02-25 15:36:10|11684.4|11669.4|11684.4|11669.4|11684.4|11669.4|11684.4|11669.4|1
1645803380000|2022-02-25 15:36:20|11683.9|11668.9|11684.4|11669.4|11684.4|11669.4|11683.9|11668.9|2
1645803390000|2022-02-25 15:36:30|11683.8|11668.8|11682.9|11667.9|11683.8|11668.8|11682.9|11667.9|4
1645803400000|2022-02-25 15:36:40|11683.3|11668.3|11687.3|11672.3|11687.3|11672.3|11682.3|11667.3|7
1645803410000|2022-02-25 15:36:50|11689.8|11674.8|11689.3|11674.3|11690.3|11675.3|11688.3|11673.3|2
1645803420000|2022-02-25 15:37:00|11688.9|11673.9|11686.8|11671.8|11688.9|11673.9|11685.4|11670.4|1
1645803430000|2022-02-25 15:37:10|11686.4|11671.4|11687.9|11672.9|11688.8|11673.8|11686.4|11671.4|1
1645803440000|2022-02-25 15:37:20|11688.3|11673.3|11688.3|11673.3|11688.3|11673.3|11686.4|11671.4|3
1645803450000|2022-02-25 15:37:30|11687.9|11672.9|11688.8|11673.8|11688.8|11673.8|11686.9|11671.9|1
1645803460000|2022-02-25 15:37:40|11688.4|11673.4|11691.4|11676.4|11691.4|11676.4|11685.9|11670.9|5
1645803470000|2022-02-25 15:37:50|11691.9|11676.9|11689.9|11674.9|11691.9|11676.9|11689.9|11674.9|0
1645803480000|2022-02-25 15:38:00|11690.4|11675.4|11691.4|11676.4|11691.4|11676.4|11690.4|11675.4|1
1645803490000|2022-02-25 15:38:10|11690.9|11675.9|11686.9|11671.9|11690.9|11675.9|11686.4|11671.4|7
1645803500000|2022-02-25 15:38:20|11687.4|11672.4|11687.3|11672.3|11687.4|11672.4|11686.8|11671.8|3
1645803510000|2022-02-25 15:38:30|11686.8|11671.8|11687.3|11672.3|11687.3|11672.3|11686.8|11671.8|1
1645803520000|2022-02-25 15:38:40|11691.3|11676.3|11689.8|11674.8|11691.3|11676.3|11688.8|11673.8|3
1645803530000|2022-02-25 15:38:50|11689.3|11674.3|11688.3|11673.3|11689.3|11674.3|11688.3|11673.3|1
1645803540000|2022-02-25 15:39:00|11689.3|11674.3|11703.8|11688.8|11703.8|11688.8|11689.3|11674.3|8
1645803550000|2022-02-25 15:39:10|11704.3|11689.3|11706.3|11691.3|11706.3|11691.3|11703.3|11688.3|2
1645803560000|2022-02-25 15:39:20|11706.2|11691.2|11703.8|11688.8|11706.2|11691.2|11703.8|11688.8|5
1645803580000|2022-02-25 15:39:40|11702.8|11687.8|11704.3|11689.3|11704.8|11689.8|11702.8|11687.8|2
1645803590000|2022-02-25 15:39:50|11703.8|11688.8|11704.3|11689.3|11705.8|11690.8|11703.8|11688.8|7
1645803600000|2022-02-25 15:40:00|11704.8|11689.8|11705.8|11690.8|11706.8|11691.8|11704.8|11689.8|3
1645803610000|2022-02-25 15:40:10|11705.3|11690.3|11704.8|11689.8|11705.3|11690.3|11702.8|11687.8|10
1645803620000|2022-02-25 15:40:20|11704.3|11689.3|11704.8|11689.8|11704.8|11689.8|11702.8|11687.8|1
1645803630000|2022-02-25 15:40:30|11704.3|11689.3|11703.3|11688.3|11704.3|11689.3|11703.3|11688.3|3
1645803640000|2022-02-25 15:40:40|11705.3|11690.3|11704.8|11689.8|11705.3|11690.3|11703.8|11688.8|3
1645803650000|2022-02-25 15:40:50|11704.3|11689.3|11703.8|11688.8|11704.3|11689.3|11702.8|11687.8|2
1645803660000|2022-02-25 15:41:00|||||||||1
1645803670000|2022-02-25 15:41:10|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|1
1645803680000|2022-02-25 15:41:20|||||||||2
1645803690000|2022-02-25 15:41:30|11702.8|11687.8|11703.3|11688.3|11703.3|11688.3|11702.8|11687.8|4
1645803700000|2022-02-25 15:41:40|11705.8|11690.8|11706.3|11691.3|11706.8|11691.8|11704.3|11689.3|6
1645803710000|2022-02-25 15:41:50|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|0
1645803720000|2022-02-25 15:42:00|11706.8|11691.8|11712.8|11697.8|11712.8|11697.8|11706.8|11691.8|3
1645803730000|2022-02-25 15:42:10|11713.3|11698.3|11710.8|11695.8|11713.8|11698.8|11710.8|11695.8|1
1645803740000|2022-02-25 15:42:20|11708.4|11693.4|11704.3|11689.3|11708.4|11693.4|11704.3|11689.3|5
1645803750000|2022-02-25 15:42:30|11709.8|11694.8|11711.3|11696.3|11712.3|11697.3|11709.8|11694.8|4
1645803760000|2022-02-25 15:42:40|||||||||8
1645803770000|2022-02-25 15:42:50|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|3
1645803780000|2022-02-25 15:43:00|11711.3|11696.3|11711.3|11696.3|11711.3|11696.3|11711.3|11696.3|1
1645803790000|2022-02-25 15:43:10|11712.8|11697.8|11712.3|11697.3|11712.8|11697.8|11712.3|11697.3|2
1645803810000|2022-02-25 15:43:30|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|3
1645803820000|2022-02-25 15:43:40|11715.3|11700.3|11717.3|11702.3|11717.3|11702.3|11715.3|11700.3|1
1645803830000|2022-02-25 15:43:50|11717.8|11702.8|11717.8|11702.8|11717.8|11702.8|11717.8|11702.8|0
1645803840000|2022-02-25 15:44:00|11718.3|11703.3|11719.3|11704.3|11719.8|11704.8|11718.3|11703.3|3
1645803850000|2022-02-25 15:44:10|11718.9|11703.9|11718.8|11703.8|11718.9|11703.9|11718.8|11703.8|2
1645803880000|2022-02-25 15:44:40|11718.3|11703.3|11715.3|11700.3|11718.3|11703.3|11715.3|11700.3|1
1645803890000|2022-02-25 15:44:50|11715.8|11700.8|11719.4|11704.4|11719.8|11704.8|11715.8|11700.8|2
1645803900000|2022-02-25 15:45:00|11719.3|11704.3|11719.3|11704.3|11719.8|11704.8|11719.3|11704.3|4
1645803910000|2022-02-25 15:45:10|11718.4|11703.4|11718.3|11703.3|11718.9|11703.9|11718.3|11703.3|0
1645803930000|2022-02-25 15:45:30|11718.4|11703.4|11718.8|11703.8|11718.8|11703.8|11718.3|11703.3|1
1645803940000|2022-02-25 15:45:40|||||||||1
1645803950000|2022-02-25 15:45:50|11721.2|11706.2|11721.3|11706.3|11721.3|11706.3|11720.3|11705.3|4
1645803960000|2022-02-25 15:46:00|11721.2|11706.2|11721.2|11706.2|11721.2|11706.2|11721.2|11706.2|3
1645803970000|2022-02-25 15:46:10|11721.3|11706.3|11721.2|11706.2|11721.3|11706.3|11721.2|11706.2|2
1645803980000|2022-02-25 15:46:20|||||||||5
1645803990000|2022-02-25 15:46:30|11724.8|11709.8|11726.3|11711.3|11726.3|11711.3|11724.8|11709.8|3
1645804000000|2022-02-25 15:46:40|11727.7|11712.7|11727.2|11712.2|11727.7|11712.7|11727.2|11712.2|1
1645804010000|2022-02-25 15:46:50|11727.7|11712.7|11730.8|11715.8|11730.8|11715.8|11727.7|11712.7|5
1645804020000|2022-02-25 15:47:00|11730.7|11715.7|11730.8|11715.8|11732.2|11717.2|11730.7|11715.7|5
1645804030000|2022-02-25 15:47:10|11731.2|11716.2|11731.7|11716.7|11731.7|11716.7|11731.2|11716.2|4
1645804040000|2022-02-25 15:47:20|11732.2|11717.2|11729.2|11714.2|11732.2|11717.2|11728.2|11713.2|5
1645804050000|2022-02-25 15:47:30|11730.7|11715.7|11732.1|11717.1|11732.1|11717.1|11730.7|11715.7|10
1645804060000|2022-02-25 15:47:40|11733.1|11718.1|11734.6|11719.6|11734.6|11719.6|11733.1|11718.1|5
1645804070000|2022-02-25 15:47:50|11735.5|11720.5|11736.5|11721.5|11736.5|11721.5|11735.5|11720.5|3
1645804080000|2022-02-25 15:48:00|11737.5|11722.5|11737|11722|11738|11723|11736|11721|2
1645804090000|2022-02-25 15:48:10|11737.1|11722.1|11740.5|11725.5|11740.5|11725.5|11737.1|11722.1|1
1645804100000|2022-02-25 15:48:20|11741|11726|11741|11726|11741|11726|11741|11726|0
1645804110000|2022-02-25 15:48:30|11741.4|11726.4|11741.5|11726.5|11741.5|11726.5|11741.4|11726.4|4
1645804120000|2022-02-25 15:48:40|11741.9|11726.9|11744.4|11729.4|11744.4|11729.4|11741.9|11726.9|6
1645804130000|2022-02-25 15:48:50|11744.9|11729.9|11745.4|11730.4|11745.4|11730.4|11744.9|11729.9|0
1645804140000|2022-02-25 15:49:00|11750.7|11735.7|11753.4|11738.4|11753.4|11738.4|11750.5|11735.5|10
1645804150000|2022-02-25 15:49:10|11754.4|11739.4|11757.4|11742.4|11757.4|11742.4|11754.4|11739.4|10
1645804160000|2022-02-25 15:49:20|||||||||2
1645804170000|2022-02-25 15:49:30|11757.9|11742.9|11760.8|11745.8|11760.8|11745.8|11757.9|11742.9|5
1645804180000|2022-02-25 15:49:40|11761.3|11746.3|11760.6|11745.6|11761.3|11746.3|11757.3|11742.3|17
1645804190000|2022-02-25 15:49:50|11759.3|11744.3|11759.7|11744.7|11759.8|11744.8|11759.3|11744.3|8
1645804200000|2022-02-25 15:50:00|11759.8|11744.8|11758.3|11743.3|11759.8|11744.8|11758.3|11743.3|1
1645804210000|2022-02-25 15:50:10|11758.8|11743.8|11758.8|11743.8|11758.8|11743.8|11758.8|11743.8|6
1645804230000|2022-02-25 15:50:30|11758.3|11743.3|11757.7|11742.7|11758.8|11743.8|11757.3|11742.3|5
1645804240000|2022-02-25 15:50:40|11757.3|11742.3|11758.2|11743.2|11759.6|11744.6|11756.8|11741.8|10
1645804250000|2022-02-25 15:50:50|11758.6|11743.6|11760.1|11745.1|11760.1|11745.1|11758.6|11743.6|0
1645804260000|2022-02-25 15:51:00|11760.6|11745.6|11759.1|11744.1|11760.6|11745.6|11758.6|11743.6|7
1645804270000|2022-02-25 15:51:10|11759.6|11744.6|11758.6|11743.6|11759.6|11744.6|11758.6|11743.6|6
1645804280000|2022-02-25 15:51:20|11758.2|11743.2|11758.1|11743.1|11758.2|11743.2|11756.6|11741.6|5
1645804310000|2022-02-25 15:51:50|||||||||3
1645804320000|2022-02-25 15:52:00|11758.6|11743.6|11757.6|11742.6|11759|11744|11757.6|11742.6|10
1645804330000|2022-02-25 15:52:10|11758.5|11743.5|11757.1|11742.1|11758.6|11743.6|11756.1|11741.1|16
1645804340000|2022-02-25 15:52:20|11757.6|11742.6|11757.1|11742.1|11757.6|11742.6|11757.1|11742.1|1
1645804350000|2022-02-25 15:52:30|11758|11743|11759.1|11744.1|11760|11745|11758|11743|4
1645804360000|2022-02-25 15:52:40|11760.6|11745.6|11757.6|11742.6|11760.6|11745.6|11757.6|11742.6|6
1645804370000|2022-02-25 15:52:50|11757.7|11742.7|11757.7|11742.7|11757.7|11742.7|11757.7|11742.7|1
1645804380000|2022-02-25 15:53:00|11757.6|11742.6|11758.1|11743.1|11758.1|11743.1|11757.6|11742.6|2
1645804390000|2022-02-25 15:53:10|11758.2|11743.2|11758.2|11743.2|11758.2|11743.2|11758.2|11743.2|2
1645804400000|2022-02-25 15:53:20|11757.7|11742.7|11757.2|11742.2|11757.7|11742.7|11756.2|11741.2|8
1645804410000|2022-02-25 15:53:30|11757.7|11742.7|11757.7|11742.7|11757.7|11742.7|11757.7|11742.7|0
1645804420000|2022-02-25 15:53:40|11756.7|11741.7|11747.7|11732.7|11756.7|11741.7|11745.4|11730.4|5
1645804430000|2022-02-25 15:53:50|11747.2|11732.2|11747.7|11732.7|11748.2|11733.2|11746.2|11731.2|4
1645804440000|2022-02-25 15:54:00|11749.7|11734.7|11748.7|11733.7|11749.7|11734.7|11748.7|11733.7|1
1645804450000|2022-02-25 15:54:10|11748.6|11733.6|11745.2|11730.2|11748.6|11733.6|11745.2|11730.2|6
1645804460000|2022-02-25 15:54:20|||||||||16
1645804470000|2022-02-25 15:54:30|11748.1|11733.1|11750.7|11735.7|11750.7|11735.7|11748.1|11733.1|2
1645804480000|2022-02-25 15:54:40|11752.6|11737.6|11752.6|11737.6|11752.6|11737.6|11752.6|11737.6|0
1645804490000|2022-02-25 15:54:50|11752.1|11737.1|11754.6|11739.6|11754.6|11739.6|11752.1|11737.1|2
1645804500000|2022-02-25 15:55:00|11755.6|11740.6|11757.1|11742.1|11757.1|11742.1|11752.6|11737.6|6
1645804510000|2022-02-25 15:55:10|11752.1|11737.1|11752.6|11737.6|11752.6|11737.6|11752.1|11737.1|5
1645804520000|2022-02-25 15:55:20|11752.1|11737.1|11752.1|11737.1|11752.1|11737.1|11752.1|11737.1|0
1645804530000|2022-02-25 15:55:30|11746.4|11731.4|11748.6|11733.6|11748.6|11733.6|11745.7|11730.7|3
1645804550000|2022-02-25 15:55:50|11748.2|11733.2|11748.2|11733.2|11748.2|11733.2|11747.7|11732.7|1
1645804560000|2022-02-25 15:56:00|11748.6|11733.6|11747.6|11732.6|11748.6|11733.6|11747.2|11732.2|4
1645804570000|2022-02-25 15:56:10|||||||||3
1645804580000|2022-02-25 15:56:20|11747.4|11732.4|11740.2|11725.2|11747.4|11732.4|11740.2|11725.2|17
1645804590000|2022-02-25 15:56:30|11739.7|11724.7|11739.7|11724.7|11739.7|11724.7|11738.7|11723.7|5
1645804600000|2022-02-25 15:56:40|11738.7|11723.7|11744.2|11729.2|11745.7|11730.7|11738.7|11723.7|15
1645804610000|2022-02-25 15:56:50|11743.7|11728.7|11743.2|11728.2|11743.7|11728.7|11743.2|11728.2|0
1645804620000|2022-02-25 15:57:00|11744.7|11729.7|11744.7|11729.7|11744.7|11729.7|11744.7|11729.7|0
1645804650000|2022-02-25 15:57:30|11744.8|11729.8|11746.2|11731.2|11746.2|11731.2|11744.8|11729.8|4
1645804660000|2022-02-25 15:57:40|11745.7|11730.7|11745.7|11730.7|11745.7|11730.7|11745.7|11730.7|0
1645804670000|2022-02-25 15:57:50|11745.2|11730.2|11744.2|11729.2|11745.2|11730.2|11744.2|11729.2|0
1645804680000|2022-02-25 15:58:00|11746.1|11731.1|11747.1|11732.1|11748.1|11733.1|11745.2|11730.2|16
1645804690000|2022-02-25 15:58:10|11748.1|11733.1|11749.1|11734.1|11749.1|11734.1|11747.7|11732.7|3
1645804700000|2022-02-25 15:58:20|11749.6|11734.6|11749.6|11734.6|11749.6|11734.6|11749.6|11734.6|0
1645804740000|2022-02-25 15:59:00|11750.6|11735.6|11750.6|11735.6|11750.6|11735.6|11750.6|11735.6|2
1645804750000|2022-02-25 15:59:10|11750.7|11735.7|11750.7|11735.7|11750.7|11735.7|11750.7|11735.7|1
1645804760000|2022-02-25 15:59:20|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|8
1645804770000|2022-02-25 15:59:30|11749.7|11734.7|11743.7|11728.7|11749.7|11734.7|11743.2|11728.2|10
1645804780000|2022-02-25 15:59:40|11743.2|11728.2|11741.7|11726.7|11743.7|11728.7|11741.7|11726.7|0
1645804790000|2022-02-25 15:59:50|11741.2|11726.2|11741.7|11726.7|11741.7|11726.7|11741.2|11726.2|3
1645804800000|2022-02-25 16:00:00|11743.2|11728.2|11743.7|11728.7|11743.7|11728.7|11742.1|11727.1|8
1645804810000|2022-02-25 16:00:10|11744.2|11729.2|11738.2|11723.2|11744.2|11729.2|11737.6|11722.6|13
1645804820000|2022-02-25 16:00:20|11739.2|11724.2|11738.7|11723.7|11739.2|11724.2|11738.7|11723.7|0
1645804830000|2022-02-25 16:00:30|11737.7|11722.7|11739.2|11724.2|11739.7|11724.7|11736.7|11721.7|3
1645804840000|2022-02-25 16:00:40|11739.7|11724.7|11740.2|11725.2|11740.2|11725.2|11739.7|11724.7|0
1645804850000|2022-02-25 16:00:50|11739.2|11724.2|11739.2|11724.2|11739.2|11724.2|11739.2|11724.2|3
1645804870000|2022-02-25 16:01:10|11739.6|11724.6|11739.7|11724.7|11739.7|11724.7|11739.6|11724.6|0
1645804880000|2022-02-25 16:01:20|11739.5|11724.5|11737.7|11722.7|11739.5|11724.5|11737.7|11722.7|8
1645804890000|2022-02-25 16:01:30|11738.1|11723.1|11739.2|11724.2|11739.2|11724.2|11738.1|11723.1|0
1645804900000|2022-02-25 16:01:40|11739.6|11724.6|11739.6|11724.6|11740.1|11725.1|11739.6|11724.6|3
1645804910000|2022-02-25 16:01:50|11739.7|11724.7|11742.6|11727.6|11742.6|11727.6|11739.7|11724.7|2
1645804920000|2022-02-25 16:02:00|11742.1|11727.1|11743.1|11728.1|11743.1|11728.1|11742.1|11727.1|2
1645804930000|2022-02-25 16:02:10|11745|11730|11752.4|11737.4|11753.4|11738.4|11745|11730|18
1645804940000|2022-02-25 16:02:20|11747.7|11732.7|11745|11730|11749.4|11734.4|11745|11730|9
1645804950000|2022-02-25 16:02:30|11746.4|11731.4|11746.4|11731.4|11746.4|11731.4|11746.4|11731.4|3
1645804960000|2022-02-25 16:02:40|11745.5|11730.5|11741.6|11726.6|11746|11731|11741.6|11726.6|9
1645804970000|2022-02-25 16:02:50|11741.1|11726.1|11738.6|11723.6|11741.6|11726.6|11738.1|11723.1|3
1645804980000|2022-02-25 16:03:00|11739.1|11724.1|11744.1|11729.1|11744.1|11729.1|11737.6|11722.6|19
1645805000000|2022-02-25 16:03:20|11743.6|11728.6|11744.1|11729.1|11744.1|11729.1|11743.6|11728.6|2
1645805010000|2022-02-25 16:03:30|11743.6|11728.6|11744.6|11729.6|11744.6|11729.6|11743.6|11728.6|4
1645805020000|2022-02-25 16:03:40|||||||||1
1645805030000|2022-02-25 16:03:50|11745.6|11730.6|11748|11733|11748|11733|11744.6|11729.6|7
1645805040000|2022-02-25 16:04:00|11748.4|11733.4|11750|11735|11750|11735|11748.4|11733.4|5
1645805060000|2022-02-25 16:04:20|11751.9|11736.9|11753|11738|11753|11738|11750|11735|3
1645805070000|2022-02-25 16:04:30|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|0
1645805080000|2022-02-25 16:04:40|11753.9|11738.9|11753.5|11738.5|11753.9|11738.9|11753.5|11738.5|4
1645805100000|2022-02-25 16:05:00|11755.5|11740.5|11756.5|11741.5|11757|11742|11755.5|11740.5|5
1645805110000|2022-02-25 16:05:10|11756|11741|11754.5|11739.5|11756|11741|11754.5|11739.5|1
1645805130000|2022-02-25 16:05:30|11752.5|11737.5|11749.5|11734.5|11752.5|11737.5|11747.2|11732.2|13
1645805140000|2022-02-25 16:05:40|11744.7|11729.7|11743.3|11728.3|11744.7|11729.7|11743.3|11728.3|54
1645805150000|2022-02-25 16:05:50|||||||||1
1645805160000|2022-02-25 16:06:00|11743.2|11728.2|11746.7|11731.7|11746.7|11731.7|11743.2|11728.2|5
1645805170000|2022-02-25 16:06:10|11747.2|11732.2|11747.7|11732.7|11747.7|11732.7|11747.2|11732.2|1
1645805180000|2022-02-25 16:06:20|11748.2|11733.2|11746.7|11731.7|11748.7|11733.7|11746.7|11731.7|8
1645805190000|2022-02-25 16:06:30|11746.2|11731.2|11746.7|11731.7|11746.7|11731.7|11746.2|11731.2|1
1645805210000|2022-02-25 16:06:50|||||||||1
1645805220000|2022-02-25 16:07:00|11747.7|11732.7|11748.2|11733.2|11748.7|11733.7|11747.7|11732.7|6
1645805230000|2022-02-25 16:07:10|11746.3|11731.3|11744.3|11729.3|11746.7|11731.7|11744.3|11729.3|8
1645805240000|2022-02-25 16:07:20|11743.7|11728.7|11743.2|11728.2|11743.7|11728.7|11743.2|11728.2|1
1645805250000|2022-02-25 16:07:30|11739.3|11724.3|11738.2|11723.2|11739.7|11724.7|11738.2|11723.2|2
1645805270000|2022-02-25 16:07:50|11741.2|11726.2|11741.2|11726.2|11741.2|11726.2|11740.7|11725.7|1
1645805280000|2022-02-25 16:08:00|11743.1|11728.1|11744.1|11729.1|11744.1|11729.1|11743.1|11728.1|1
1645805300000|2022-02-25 16:08:20|||||||||1
1645805310000|2022-02-25 16:08:30|11744.6|11729.6|11740.7|11725.7|11744.6|11729.6|11740.7|11725.7|7
1645805320000|2022-02-25 16:08:40|11741.2|11726.2|11741.2|11726.2|11741.2|11726.2|11741.2|11726.2|0
1645805340000|2022-02-25 16:09:00|11743.1|11728.1|11741.1|11726.1|11743.1|11728.1|11741.1|11726.1|4
1645805350000|2022-02-25 16:09:10|11741.6|11726.6|11741.1|11726.1|11741.6|11726.6|11741.1|11726.1|1
1645805360000|2022-02-25 16:09:20|11741.2|11726.2|11741.2|11726.2|11741.2|11726.2|11741.2|11726.2|7
1645805370000|2022-02-25 16:09:30|11740.7|11725.7|11741.2|11726.2|11741.2|11726.2|11740.7|11725.7|4
1645805380000|2022-02-25 16:09:40|11741.7|11726.7|11742.2|11727.2|11742.2|11727.2|11741.7|11726.7|3
1645805390000|2022-02-25 16:09:50|11742.7|11727.7|11742.7|11727.7|11742.7|11727.7|11742.7|11727.7|0
1645805400000|2022-02-25 16:10:00|11747.2|11732.2|11749.1|11734.1|11749.1|11734.1|11746.2|11731.2|9
1645805410000|2022-02-25 16:10:10|11749.7|11734.7|11749.6|11734.6|11749.7|11734.7|11749.6|11734.6|0
1645805420000|2022-02-25 16:10:20|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|0
1645805430000|2022-02-25 16:10:30|11750.6|11735.6|11748.6|11733.6|11750.6|11735.6|11748.6|11733.6|5
1645805440000|2022-02-25 16:10:40|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|0
1645805450000|2022-02-25 16:10:50|11751.1|11736.1|11749.6|11734.6|11751.1|11736.1|11749.6|11734.6|5
1645805460000|2022-02-25 16:11:00|11751.1|11736.1|11752.2|11737.2|11752.2|11737.2|11750.7|11735.7|1
1645805470000|2022-02-25 16:11:10|||||||||1
1645805490000|2022-02-25 16:11:30|11750.7|11735.7|11750.2|11735.2|11750.7|11735.7|11749.7|11734.7|5
1645805510000|2022-02-25 16:11:50|11748.7|11733.7|11748.7|11733.7|11748.7|11733.7|11748.7|11733.7|2
1645805520000|2022-02-25 16:12:00|11750.1|11735.1|11751.6|11736.6|11751.6|11736.6|11750.1|11735.1|6
1645805540000|2022-02-25 16:12:20|11748.6|11733.6|11748.1|11733.1|11748.6|11733.6|11748.1|11733.1|7
1645805570000|2022-02-25 16:12:50|11747.6|11732.6|11747.6|11732.6|11747.6|11732.6|11747.6|11732.6|1
1645805580000|2022-02-25 16:13:00|11747.7|11732.7|11747.1|11732.1|11747.7|11732.7|11747.1|11732.1|1
1645805590000|2022-02-25 16:13:10|||||||||1
1645805610000|2022-02-25 16:13:30|11746.1|11731.1|11742.6|11727.6|11746.1|11731.1|11741.6|11726.6|8
1645805620000|2022-02-25 16:13:40|11741.6|11726.6|11741.6|11726.6|11741.6|11726.6|11741.6|11726.6|2
1645805630000|2022-02-25 16:13:50|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|2
1645805640000|2022-02-25 16:14:00|11742.6|11727.6|11742.6|11727.6|11742.6|11727.6|11742.6|11727.6|0
1645805650000|2022-02-25 16:14:10|||||||||1
1645805670000|2022-02-25 16:14:30|11743.1|11728.1|11742.1|11727.1|11743.1|11728.1|11742.1|11727.1|2
1645805690000|2022-02-25 16:14:50|11740.6|11725.6|11740.1|11725.1|11740.6|11725.6|11740.1|11725.1|2
1645805700000|2022-02-25 16:15:00|11732.1|11717.1|11736.1|11721.1|11736.1|11721.1|11730.6|11715.6|20
1645805710000|2022-02-25 16:15:10|11735.6|11720.6|11733.6|11718.6|11736.1|11721.1|11733.6|11718.6|2
1645805720000|2022-02-25 16:15:20|11733.7|11718.7|11735.2|11720.2|11735.6|11720.6|11733.7|11718.7|2
1645805730000|2022-02-25 16:15:30|11735.1|11720.1|11735.6|11720.6|11736.1|11721.1|11735.1|11720.1|5
1645805740000|2022-02-25 16:15:40|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|1
1645805750000|2022-02-25 16:15:50|11730.1|11715.1|11727.6|11712.6|11730.1|11715.1|11727.2|11712.2|13
1645805760000|2022-02-25 16:16:00|11729.1|11714.1|11729.6|11714.6|11729.6|11714.6|11727.6|11712.6|2
1645805770000|2022-02-25 16:16:10|11727.1|11712.1|11726.6|11711.6|11727.1|11712.1|11726.6|11711.6|4
1645805780000|2022-02-25 16:16:20|11726.1|11711.1|11726.1|11711.1|11726.1|11711.1|11720.9|11705.9|6
1645805800000|2022-02-25 16:16:40|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|0
1645805810000|2022-02-25 16:16:50|11725.7|11710.7|11726.1|11711.1|11726.1|11711.1|11725.7|11710.7|0
1645805820000|2022-02-25 16:17:00|11726.2|11711.2|11726.6|11711.6|11726.6|11711.6|11726.2|11711.2|3
1645805850000|2022-02-25 16:17:30|11728.6|11713.6|11728.6|11713.6|11728.6|11713.6|11728.6|11713.6|4
1645805860000|2022-02-25 16:17:40|11727.6|11712.6|11727.1|11712.1|11727.6|11712.6|11727.1|11712.1|1
1645805870000|2022-02-25 16:17:50|11726.1|11711.1|11725.6|11710.6|11726.1|11711.1|11725.6|11710.6|3
1645805880000|2022-02-25 16:18:00|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|3
1645805890000|2022-02-25 16:18:10|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|4
1645805900000|2022-02-25 16:18:20|||||||||3
1645805910000|2022-02-25 16:18:30|11728.6|11713.6|11728.6|11713.6|11729|11714|11728.6|11713.6|2
1645805930000|2022-02-25 16:18:50|11729.1|11714.1|11729|11714|11729.1|11714.1|11729|11714|2
1645805940000|2022-02-25 16:19:00|11729.5|11714.5|11730.6|11715.6|11731|11716|11729.5|11714.5|13
1645805950000|2022-02-25 16:19:10|11730.5|11715.5|11729.6|11714.6|11730.5|11715.5|11729.6|11714.6|1
1645805960000|2022-02-25 16:19:20|11729.1|11714.1|11726.9|11711.9|11729.1|11714.1|11726.9|11711.9|2
1645805970000|2022-02-25 16:19:30|11727|11712|11726.1|11711.1|11727|11712|11721.5|11706.5|1
1645805990000|2022-02-25 16:19:50|11725.9|11710.9|11722.6|11707.6|11725.9|11710.9|11722|11707|3
1645806000000|2022-02-25 16:20:00|11722.2|11707.2|11727|11712|11727|11712|11721.6|11706.6|9
1645806030000|2022-02-25 16:20:30|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|1
1645806040000|2022-02-25 16:20:40|11722.7|11707.7|11722.5|11707.5|11722.7|11707.7|11722.5|11707.5|0
1645806050000|2022-02-25 16:20:50|||||||||2
1645806060000|2022-02-25 16:21:00|11722|11707|11721.5|11706.5|11722|11707|11721.5|11706.5|6
1645806070000|2022-02-25 16:21:10|11721.4|11706.4|11718|11703|11721.4|11706.4|11718|11703|3
1645806090000|2022-02-25 16:21:30|11717.5|11702.5|11717|11702|11717.5|11702.5|11717|11702|0
1645806100000|2022-02-25 16:21:40|11716.5|11701.5|11721.4|11706.4|11721.4|11706.4|11716.5|11701.5|1
1645806110000|2022-02-25 16:21:50|11720.9|11705.9|11718|11703|11720.9|11705.9|11718|11703|2
1645806120000|2022-02-25 16:22:00|11718.9|11703.9|11716.6|11701.6|11718.9|11703.9|11716.6|11701.6|2
1645806130000|2022-02-25 16:22:10|11715.9|11700.9|11714.4|11699.4|11716.4|11701.4|11714.4|11699.4|3
1645806140000|2022-02-25 16:22:20|11713|11698|11709|11694|11713|11698|11709|11694|17
1645806150000|2022-02-25 16:22:30|11709.4|11694.4|11709|11694|11709.4|11694.4|11709|11694|1
1645806160000|2022-02-25 16:22:40|||||||||2
1645806170000|2022-02-25 16:22:50|11708|11693|11715.4|11700.4|11715.4|11700.4|11708|11693|3
1645806180000|2022-02-25 16:23:00|11714.9|11699.9|11713.9|11698.9|11714.9|11699.9|11713.9|11698.9|1
1645806190000|2022-02-25 16:23:10|11713.4|11698.4|11710.9|11695.9|11713.4|11698.4|11710.4|11695.4|6
1645806200000|2022-02-25 16:23:20|11709.5|11694.5|11709|11694|11709.5|11694.5|11708.9|11693.9|4
1645806210000|2022-02-25 16:23:30|11708.9|11693.9|11705.5|11690.5|11708.9|11693.9|11705.5|11690.5|5
1645806220000|2022-02-25 16:23:40|11705.6|11690.6|11706|11691|11706|11691|11705.1|11690.1|1
1645806230000|2022-02-25 16:23:50|11705.5|11690.5|11705|11690|11705.5|11690.5|11705|11690|0
1645806240000|2022-02-25 16:24:00|11708|11693|11709.5|11694.5|11711.5|11696.5|11708|11693|2
1645806250000|2022-02-25 16:24:10|11708|11693|11707|11692|11708|11693|11707|11692|1
1645806260000|2022-02-25 16:24:20|11706.1|11691.1|11707|11692|11707|11692|11706|11691|2
1645806270000|2022-02-25 16:24:30|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|0
1645806280000|2022-02-25 16:24:40|11706.4|11691.4|11728|11690.5|11728.2|11691.4|11698.5|11683.5|45
1645806290000|2022-02-25 16:24:50|11728.1|11690.6|11722.9|11707.9|11728.1|11707.9|11720.6|11690.6|2
1645806300000|2022-02-25 16:25:00|11723.9|11708.9|11716.4|11701.4|11723.9|11708.9|11715.9|11700.9|8
1645806310000|2022-02-25 16:25:10|11715.9|11700.9|11714.4|11699.4|11716.4|11701.4|11714.4|11699.4|1
1645806320000|2022-02-25 16:25:20|11712.4|11697.4|11724.4|11709.4|11728.8|11711.4|11712.4|11697.4|25
1645806330000|2022-02-25 16:25:30|11724.9|11709.9|11717.4|11702.4|11724.9|11709.9|11717.4|11702.4|1
1645806340000|2022-02-25 16:25:40|11716.4|11701.4|11717.9|11702.9|11717.9|11702.9|11715|11700|6
1645806350000|2022-02-25 16:25:50|11717.5|11702.5|11717.5|11702.5|11718|11703|11717.5|11702.5|4
1645806360000|2022-02-25 16:26:00|11717|11702|11717.5|11702.5|11717.5|11702.5|11717|11702|3
1645806370000|2022-02-25 16:26:10|11724.4|11709.4|11718.5|11703.5|11724.4|11709.4|11716.6|11701.6|3
1645806380000|2022-02-25 16:26:20|11717.5|11702.5|11718.9|11703.9|11719.9|11704.9|11716.5|11701.5|7
1645806400000|2022-02-25 16:26:40|11717.9|11702.9|11716.5|11701.5|11717.9|11702.9|11716.5|11701.5|7
1645806410000|2022-02-25 16:26:50|11712.4|11697.4|11711.9|11696.9|11712.4|11697.4|11711.9|11696.9|2
1645806420000|2022-02-25 16:27:00|11711.4|11696.4|11713.4|11698.4|11714.4|11699.4|11711.4|11696.4|7
1645806430000|2022-02-25 16:27:10|11713.9|11698.9|11712.3|11697.3|11713.9|11698.9|11711.9|11696.9|7
1645806440000|2022-02-25 16:27:20|11712.4|11697.4|11712.9|11697.9|11712.9|11697.9|11712.4|11697.4|2
1645806450000|2022-02-25 16:27:30|11712|11697|11709.4|11694.4|11712|11697|11709.4|11694.4|3
1645806460000|2022-02-25 16:27:40|11712.5|11697.5|11713.4|11698.4|11713.4|11698.4|11712.5|11697.5|8
1645806470000|2022-02-25 16:27:50|11711.9|11696.9|11716.4|11701.4|11717.4|11702.4|11711.9|11696.9|5
1645806480000|2022-02-25 16:28:00|11716.9|11701.9|11716.9|11701.9|11716.9|11701.9|11716.9|11701.9|2
1645806500000|2022-02-25 16:28:20|11717.8|11702.8|11719.3|11704.3|11719.3|11704.3|11717.8|11702.8|0
1645806510000|2022-02-25 16:28:30|11717.4|11702.4|11717.4|11702.4|11717.4|11702.4|11717.4|11702.4|1
1645806530000|2022-02-25 16:28:50|11717.8|11702.8|11718.8|11703.8|11718.8|11703.8|11715.9|11700.9|1
1645806540000|2022-02-25 16:29:00|11719.8|11704.8|11720.3|11705.3|11720.8|11705.8|11719.8|11704.8|5
1645806550000|2022-02-25 16:29:10|11720.4|11705.4|11720.9|11705.9|11720.9|11705.9|11720.4|11705.4|0
1645806560000|2022-02-25 16:29:20|11720.4|11705.4|11720.9|11705.9|11720.9|11705.9|11720.4|11705.4|2
1645806570000|2022-02-25 16:29:30|11720.8|11705.8|11720.8|11705.8|11720.8|11705.8|11720.8|11705.8|0
1645806580000|2022-02-25 16:29:40|11720.9|11705.9|11720.9|11705.9|11720.9|11705.9|11720.9|11705.9|1
1645806590000|2022-02-25 16:29:50|11721.4|11706.4|11721.4|11706.4|11721.4|11706.4|11721.4|11706.4|2
1645806600000|2022-02-25 16:30:00|11721.9|11706.9|11725.3|11710.3|11726.3|11711.3|11721.9|11706.9|14
1645806620000|2022-02-25 16:30:20|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|3
1645806630000|2022-02-25 16:30:30|11725.8|11710.8|11715.4|11700.4|11725.8|11710.8|11715.4|11700.4|3
1645806640000|2022-02-25 16:30:40|11718.9|11703.9|11719.4|11704.4|11719.4|11704.4|11718.4|11703.4|2
1645806650000|2022-02-25 16:30:50|11719.9|11704.9|11724.8|11709.8|11724.9|11709.9|11719.9|11704.9|8
1645806660000|2022-02-25 16:31:00|11727.8|11712.8|11727.8|11712.8|11727.8|11712.8|11727.8|11712.8|2
1645806670000|2022-02-25 16:31:10|11728.3|11713.3|11727.8|11712.8|11728.3|11713.3|11727.8|11712.8|0
1645806680000|2022-02-25 16:31:20|11734.9|11719.9|11743.4|11718.4|11743.4|11719.9|11734.9|11718.4|3
1645806690000|2022-02-25 16:31:30|11744.3|11719.3|11739.9|11724.9|11744.3|11724.9|11737.4|11719.3|6
1645806700000|2022-02-25 16:31:40|11738.9|11723.9|11735.9|11720.9|11738.9|11723.9|11735.9|11720.9|0
1645806710000|2022-02-25 16:31:50|11736.4|11721.4|11734.9|11719.9|11736.4|11721.4|11734.9|11719.9|1
1645806720000|2022-02-25 16:32:00|11735.4|11720.4|11732.4|11717.4|11735.4|11720.4|11731.9|11716.9|3
1645806730000|2022-02-25 16:32:10|11732.3|11717.3|11729.4|11714.4|11732.3|11717.3|11729.4|11714.4|3
1645806740000|2022-02-25 16:32:20|11731.3|11716.3|11729.4|11714.4|11734.4|11719.4|11729.4|11714.4|6
1645806750000|2022-02-25 16:32:30|11726.4|11711.4|11727.4|11712.4|11727.4|11712.4|11725.4|11710.4|4
1645806770000|2022-02-25 16:32:50|11727.9|11712.9|11737.9|11712.9|11737.9|11718.9|11727.4|11712.4|3
1645806780000|2022-02-25 16:33:00|11737.7|11712.7|11737.9|11712.9|11737.9|11718.4|11733.4|11712.7|2
1645806790000|2022-02-25 16:33:10|11731.4|11716.4|11731.4|11716.4|11731.4|11716.4|11731.4|11716.4|0
1645806800000|2022-02-25 16:33:20|11731.9|11716.9|11732.9|11717.9|11732.9|11717.9|11731.9|11716.9|0
1645806810000|2022-02-25 16:33:30|11733.3|11718.3|11733.8|11718.8|11733.8|11718.8|11732.9|11717.9|0
1645806820000|2022-02-25 16:33:40|11734.8|11719.8|11731.4|11716.4|11735.3|11720.3|11731.3|11716.3|4
1645806830000|2022-02-25 16:33:50|11730.9|11715.9|11732.8|11717.8|11732.8|11717.8|11730.9|11715.9|1
1645806840000|2022-02-25 16:34:00|11732.9|11717.9|11732.9|11717.9|11732.9|11717.9|11732.9|11717.9|0
1645806850000|2022-02-25 16:34:10|11734.3|11719.3|11735.3|11720.3|11735.3|11720.3|11734.3|11719.3|0
1645806860000|2022-02-25 16:34:20|11735.8|11720.8|11735.3|11720.3|11735.8|11720.8|11735.3|11720.3|6
1645806870000|2022-02-25 16:34:30|11735.8|11720.8|11736.3|11721.3|11736.3|11721.3|11735.8|11720.8|2
1645806880000|2022-02-25 16:34:40|11741.8|11726.8|11740.4|11725.4|11741.8|11726.8|11740.4|11725.4|11
1645806890000|2022-02-25 16:34:50|11739.4|11724.4|11741.8|11726.8|11741.8|11726.8|11738.4|11723.4|2
1645806900000|2022-02-25 16:35:00|11741.9|11726.9|11748|11733|11754|11739|11741.9|11726.9|6
1645806910000|2022-02-25 16:35:10|11746|11731|11746|11731|11746|11731|11746|11731|0
1645806920000|2022-02-25 16:35:20|||||||||1
1645806940000|2022-02-25 16:35:40|11748.4|11733.4|11753.9|11738.9|11753.9|11738.9|11748.4|11733.4|1
1645806950000|2022-02-25 16:35:50|11754.9|11739.9|11755.4|11740.4|11755.9|11740.9|11754.9|11739.9|0
1645806960000|2022-02-25 16:36:00|11755.9|11740.9|11754.6|11739.6|11757.9|11742.9|11754.6|11739.6|2
1645806970000|2022-02-25 16:36:10|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|0
1645806980000|2022-02-25 16:36:20|||||||||1
1645806990000|2022-02-25 16:36:30|11754.3|11739.3|11754.8|11739.8|11754.8|11739.8|11754.3|11739.3|0
1645807000000|2022-02-25 16:36:40|11751.8|11736.8|11751.8|11736.8|11751.8|11736.8|11751.8|11736.8|7
1645807010000|2022-02-25 16:36:50|11752.3|11737.3|11754.2|11739.2|11754.7|11739.7|11752.3|11737.3|7
1645807020000|2022-02-25 16:37:00|11753.8|11738.8|11750.7|11735.7|11753.8|11738.8|11750.7|11735.7|2
1645807030000|2022-02-25 16:37:10|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|1
1645807040000|2022-02-25 16:37:20|11746.8|11731.8|11747.3|11732.3|11747.3|11732.3|11746.8|11731.8|3
1645807050000|2022-02-25 16:37:30|11747.8|11732.8|11748.2|11733.2|11748.2|11733.2|11747.3|11732.3|3
1645807060000|2022-02-25 16:37:40|11749.2|11734.2|11752.7|11737.7|11752.7|11737.7|11749.2|11734.2|2
1645807070000|2022-02-25 16:37:50|11752.8|11737.8|11757.6|11742.6|11757.6|11742.6|11752.8|11737.8|6
1645807080000|2022-02-25 16:38:00|11758.1|11743.1|11758.2|11743.2|11758.2|11743.2|11758.1|11743.1|10
1645807090000|2022-02-25 16:38:10|11753.8|11738.8|11754.7|11739.7|11754.7|11739.7|11753.8|11738.8|6
1645807110000|2022-02-25 16:38:30|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|0
1645807120000|2022-02-25 16:38:40|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|11753.3|11738.3|0
1645807130000|2022-02-25 16:38:50|11753.3|11738.3|11751.8|11736.8|11753.3|11738.3|11751.8|11736.8|2
1645807140000|2022-02-25 16:39:00|11751.3|11736.3|11746.3|11731.3|11753.3|11738.3|11745.4|11730.4|6
1645807150000|2022-02-25 16:39:10|11746.8|11731.8|11746.3|11731.3|11746.8|11731.8|11746.3|11731.3|0
1645807160000|2022-02-25 16:39:20|11746.8|11731.8|11746.3|11731.3|11746.8|11731.8|11746.3|11731.3|0
1645807170000|2022-02-25 16:39:30|11746.8|11731.8|11747.3|11732.3|11747.3|11732.3|11746.3|11731.3|0
1645807180000|2022-02-25 16:39:40|11748.3|11733.3|11748.8|11733.8|11748.8|11733.8|11748.3|11733.3|0
1645807190000|2022-02-25 16:39:50|11749.8|11734.8|11750.3|11735.3|11750.3|11735.3|11749.8|11734.8|2
1645807200000|2022-02-25 16:40:00|11750.5|11735.5|11757.3|11742.3|11757.8|11742.8|11750.5|11735.5|6
1645807210000|2022-02-25 16:40:10|11756.3|11741.3|11753.8|11738.8|11756.3|11741.3|11753.3|11738.3|3
1645807220000|2022-02-25 16:40:20|11754.3|11739.3|11755.3|11740.3|11755.8|11740.8|11754.3|11739.3|1
1645807230000|2022-02-25 16:40:30|11755.8|11740.8|11755.8|11740.8|11755.8|11740.8|11755.8|11740.8|0
1645807240000|2022-02-25 16:40:40|11756.3|11741.3|11756.8|11741.8|11756.8|11741.8|11756.3|11741.3|0
1645807250000|2022-02-25 16:40:50|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|0
1645807260000|2022-02-25 16:41:00|11754|11739|11753.3|11738.3|11754|11739|11753.3|11738.3|4
1645807270000|2022-02-25 16:41:10|11753.8|11738.8|11754.3|11739.3|11754.3|11739.3|11753.3|11738.3|1
1645807280000|2022-02-25 16:41:20|11754.8|11739.8|11757.3|11742.3|11757.3|11742.3|11754.8|11739.8|7
1645807290000|2022-02-25 16:41:30|11758.7|11743.7|11759.8|11744.8|11760.2|11745.2|11758.7|11743.7|6
1645807300000|2022-02-25 16:41:40|11758.7|11743.7|11756.8|11741.8|11758.7|11743.7|11756.7|11741.7|3
1645807320000|2022-02-25 16:42:00|11757.8|11742.8|11754.3|11739.3|11757.8|11742.8|11754.3|11739.3|6
1645807330000|2022-02-25 16:42:10|11753.3|11738.3|11746.9|11731.9|11753.3|11738.3|11746.9|11731.9|3
1645807340000|2022-02-25 16:42:20|11746.4|11731.4|11745.8|11730.8|11746.4|11731.4|11745.4|11730.4|0
1645807350000|2022-02-25 16:42:30|11746.3|11731.3|11746.8|11731.8|11746.8|11731.8|11746.3|11731.3|0
1645807360000|2022-02-25 16:42:40|11747.3|11732.3|11747.3|11732.3|11747.8|11732.8|11746.8|11731.8|1
1645807370000|2022-02-25 16:42:50|11747.8|11732.8|11748.3|11733.3|11748.3|11733.3|11747.8|11732.8|2
1645807380000|2022-02-25 16:43:00|11748.8|11733.8|11746.8|11731.8|11748.8|11733.8|11744.8|11729.8|6
1645807400000|2022-02-25 16:43:20|11747.3|11732.3|11747.8|11732.8|11747.8|11732.8|11747.3|11732.3|1
1645807410000|2022-02-25 16:43:30|11748.3|11733.3|11749.3|11734.3|11749.8|11734.8|11748.3|11733.3|5
1645807420000|2022-02-25 16:43:40|11749.8|11734.8|11749.8|11734.8|11749.8|11734.8|11749.8|11734.8|6
1645807430000|2022-02-25 16:43:50|11749.3|11734.3|11749.3|11734.3|11749.3|11734.3|11749.3|11734.3|0
1645807440000|2022-02-25 16:44:00|11749.8|11734.8|11750.3|11735.3|11750.3|11735.3|11749.8|11734.8|4
1645807450000|2022-02-25 16:44:10|11750.8|11735.8|11752.8|11737.8|11752.8|11737.8|11750.8|11735.8|1
1645807460000|2022-02-25 16:44:20|11749.8|11734.8|11750.3|11735.3|11750.3|11735.3|11749.3|11734.3|7
1645807470000|2022-02-25 16:44:30|11751.3|11736.3|11751.4|11736.4|11751.8|11736.8|11750.9|11735.9|1
1645807490000|2022-02-25 16:44:50|11751.8|11736.8|11752.4|11737.4|11752.4|11737.4|11751.8|11736.8|0
1645807500000|2022-02-25 16:45:00|11752.9|11737.9|11754.8|11739.8|11754.8|11739.8|11752.8|11737.8|5
1645807510000|2022-02-25 16:45:10|11757.3|11742.3|11748.8|11733.8|11757.8|11742.8|11748.8|11733.8|13
1645807520000|2022-02-25 16:45:20|11749.3|11734.3|11751.8|11736.8|11751.8|11736.8|11748.9|11733.9|0
1645807530000|2022-02-25 16:45:30|11752.2|11737.2|11748.3|11733.3|11752.3|11737.3|11747.4|11732.4|2
1645807540000|2022-02-25 16:45:40|11751.3|11736.3|11751.3|11736.3|11751.8|11736.8|11751.3|11736.3|12
1645807550000|2022-02-25 16:45:50|11751.8|11736.8|11751.8|11736.8|11751.8|11736.8|11751.8|11736.8|0
1645807560000|2022-02-25 16:46:00|11752.3|11737.3|11756.1|11741.1|11756.1|11741.1|11752.3|11737.3|1
1645807570000|2022-02-25 16:46:10|11756.3|11741.3|11746.3|11731.3|11756.3|11741.3|11746.3|11731.3|10
1645807580000|2022-02-25 16:46:20|11749.3|11734.3|11745.8|11730.8|11749.3|11734.3|11744.3|11729.3|1
1645807590000|2022-02-25 16:46:30|11746.7|11731.7|11746.7|11731.7|11746.7|11731.7|11746.2|11731.2|1
1645807600000|2022-02-25 16:46:40|11747.2|11732.2|11747.2|11732.2|11747.2|11732.2|11747.2|11732.2|1
1645807610000|2022-02-25 16:46:50|11746.2|11731.2|11742.3|11727.3|11746.2|11731.2|11742.3|11727.3|14
1645807620000|2022-02-25 16:47:00|11742.8|11727.8|11738.3|11723.3|11746.3|11731.3|11738.3|11723.3|1
1645807630000|2022-02-25 16:47:10|11738.8|11723.8|11738.8|11723.8|11738.8|11723.8|11738.8|11723.8|0
1645807650000|2022-02-25 16:47:30|11739.3|11724.3|11738.3|11723.3|11739.3|11724.3|11737.8|11722.8|1
1645807660000|2022-02-25 16:47:40|11740.3|11725.3|11740.8|11725.8|11740.8|11725.8|11740.3|11725.3|3
1645807670000|2022-02-25 16:47:50|11741.3|11726.3|11745.8|11730.8|11745.8|11730.8|11741.3|11726.3|4
1645807680000|2022-02-25 16:48:00|11746.3|11731.3|11748.7|11733.7|11748.7|11733.7|11746.3|11731.3|3
1645807690000|2022-02-25 16:48:10|11748.2|11733.2|11755.7|11740.7|11755.7|11740.7|11748.2|11733.2|10
1645807700000|2022-02-25 16:48:20|11755.8|11740.8|11756.7|11741.7|11756.7|11741.7|11755.8|11740.8|1
1645807710000|2022-02-25 16:48:30|11755.3|11740.3|11751.3|11736.3|11757.2|11742.2|11751.3|11736.3|10
1645807720000|2022-02-25 16:48:40|11751.2|11736.2|11751.2|11736.2|11751.2|11736.2|11750.7|11735.7|1
1645807730000|2022-02-25 16:48:50|11750.3|11735.3|11750.8|11735.8|11750.8|11735.8|11750.3|11735.3|4
1645807740000|2022-02-25 16:49:00|11750.7|11735.7|11749.8|11734.8|11750.7|11735.7|11747.3|11732.3|1
1645807750000|2022-02-25 16:49:10|11750.3|11735.3|11752.3|11737.3|11752.3|11737.3|11750.3|11735.3|0
1645807760000|2022-02-25 16:49:20|11751.7|11736.7|11751.7|11736.7|11751.7|11736.7|11751.7|11736.7|0
1645807780000|2022-02-25 16:49:40|11752.2|11737.2|11752.2|11737.2|11752.2|11737.2|11752.2|11737.2|0
1645807790000|2022-02-25 16:49:50|11752.7|11737.7|11748.7|11733.7|11753.2|11738.2|11748.7|11733.7|7
1645807800000|2022-02-25 16:50:00|11748.2|11733.2|11749.2|11734.2|11749.2|11734.2|11747.7|11732.7|0
1645807810000|2022-02-25 16:50:10|11749.7|11734.7|11749.4|11734.4|11754.7|11739.7|11749.4|11734.4|9
1645807820000|2022-02-25 16:50:20|11749.3|11734.3|11750.3|11735.3|11750.3|11735.3|11749.3|11734.3|1
1645807830000|2022-02-25 16:50:30|11749.3|11734.3|11753.7|11738.7|11753.7|11738.7|11749.3|11734.3|11
1645807840000|2022-02-25 16:50:40|11754.2|11739.2|11754.2|11739.2|11754.2|11739.2|11753.2|11738.2|2
1645807850000|2022-02-25 16:50:50|11754.7|11739.7|11750.2|11735.2|11754.7|11739.7|11750.2|11735.2|2
1645807860000|2022-02-25 16:51:00|11750.7|11735.7|11751.2|11736.2|11751.2|11736.2|11750.7|11735.7|1
1645807870000|2022-02-25 16:51:10|11752.1|11737.1|11751.7|11736.7|11752.2|11737.2|11751.7|11736.7|4
1645807880000|2022-02-25 16:51:20|11749.2|11734.2|11749.2|11734.2|11749.7|11734.7|11749.2|11734.2|6
1645807900000|2022-02-25 16:51:40|11748.7|11733.7|11748.7|11733.7|11748.7|11733.7|11748.7|11733.7|1
1645807910000|2022-02-25 16:51:50|11748.2|11733.2|11748.3|11733.3|11748.7|11733.7|11748.2|11733.2|0
1645807920000|2022-02-25 16:52:00|11748.2|11733.2|11744.8|11729.8|11748.8|11733.8|11743.8|11728.8|3
1645807930000|2022-02-25 16:52:10|11744.9|11729.9|11745.3|11730.3|11745.3|11730.3|11744.9|11729.9|1
1645807940000|2022-02-25 16:52:20|11745.8|11730.8|11745.8|11730.8|11745.8|11730.8|11745.8|11730.8|2
1645807950000|2022-02-25 16:52:30|11746.3|11731.3|11746.3|11731.3|11746.3|11731.3|11746.3|11731.3|1
1645807960000|2022-02-25 16:52:40|11746.8|11731.8|11746.8|11731.8|11746.8|11731.8|11746.8|11731.8|0
1645807970000|2022-02-25 16:52:50|11747.3|11732.3|11744.8|11729.8|11747.3|11732.3|11744.8|11729.8|2
1645807980000|2022-02-25 16:53:00|11744.3|11729.3|11744.3|11729.3|11744.8|11729.8|11743.8|11728.8|1
1645807990000|2022-02-25 16:53:10|||||||||1
1645808000000|2022-02-25 16:53:20|11744.4|11729.4|11749.7|11734.7|11749.7|11734.7|11744.4|11729.4|6
1645808010000|2022-02-25 16:53:30|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|0
1645808020000|2022-02-25 16:53:40|11750.7|11735.7|11750.7|11735.7|11750.7|11735.7|11750.7|11735.7|4
1645808040000|2022-02-25 16:54:00|11750.3|11735.3|11750.1|11735.1|11750.3|11735.3|11750.1|11735.1|6
1645808050000|2022-02-25 16:54:10|11746.2|11731.2|11752.2|11737.2|11753.2|11738.2|11746.2|11731.2|21
1645808060000|2022-02-25 16:54:20|11753.2|11738.2|11754.7|11739.7|11755.2|11740.2|11753.2|11738.2|3
1645808080000|2022-02-25 16:54:40|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|3
1645808090000|2022-02-25 16:54:50|11755.7|11740.7|11756.2|11741.2|11756.2|11741.2|11755.7|11740.7|0
1645808100000|2022-02-25 16:55:00|11757.2|11742.2|11761.7|11746.7|11761.7|11746.7|11757.2|11742.2|12
1645808110000|2022-02-25 16:55:10|11761.5|11746.5|11759.2|11744.2|11761.5|11746.5|11758.2|11743.2|3
1645808120000|2022-02-25 16:55:20|11758.7|11743.7|11758.2|11743.2|11758.7|11743.7|11758.2|11743.2|4
1645808130000|2022-02-25 16:55:30|11758.7|11743.7|11753.7|11738.7|11758.7|11743.7|11753.7|11738.7|2
1645808140000|2022-02-25 16:55:40|11754.2|11739.2|11757.2|11742.2|11759.2|11744.2|11753.2|11738.2|5
1645808150000|2022-02-25 16:55:50|11757.7|11742.7|11757.7|11742.7|11757.7|11742.7|11757.7|11742.7|0
1645808160000|2022-02-25 16:56:00|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|0
1645808170000|2022-02-25 16:56:10|11754.7|11739.7|11752.7|11737.7|11754.7|11739.7|11752.7|11737.7|3
1645808180000|2022-02-25 16:56:20|11753.2|11738.2|11753.2|11738.2|11753.2|11738.2|11753.2|11738.2|3
1645808190000|2022-02-25 16:56:30|11756.6|11741.6|11757.7|11742.7|11758.7|11743.7|11755.7|11740.7|17
1645808200000|2022-02-25 16:56:40|11758.7|11743.7|11758.7|11743.7|11758.7|11743.7|11758.7|11743.7|0
1645808210000|2022-02-25 16:56:50|11757.8|11742.8|11756.7|11741.7|11759.2|11744.2|11756.2|11741.2|11
1645808220000|2022-02-25 16:57:00|11757.7|11742.7|11757.2|11742.2|11757.7|11742.7|11757.2|11742.2|0
1645808230000|2022-02-25 16:57:10|11755.7|11740.7|11757.7|11742.7|11757.7|11742.7|11755.7|11740.7|6
1645808240000|2022-02-25 16:57:20|11758.7|11743.7|11759.7|11744.7|11759.7|11744.7|11758.7|11743.7|14
1645808250000|2022-02-25 16:57:30|11759.6|11744.6|11758.2|11743.2|11759.6|11744.6|11758.1|11743.1|6
1645808270000|2022-02-25 16:57:50|||||||||1
1645808280000|2022-02-25 16:58:00|11759.2|11744.2|11757.7|11742.7|11759.2|11744.2|11756.2|11741.2|9
1645808290000|2022-02-25 16:58:10|11758.2|11743.2|11758.2|11743.2|11758.2|11743.2|11758.2|11743.2|0
1645808300000|2022-02-25 16:58:20|11758.7|11743.7|11758.8|11743.8|11759.3|11744.3|11758.7|11743.7|2
1645808310000|2022-02-25 16:58:30|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|0
1645808330000|2022-02-25 16:58:50|11758.3|11743.3|11758.3|11743.3|11758.3|11743.3|11757.8|11742.8|1
1645808340000|2022-02-25 16:59:00|11758.8|11743.8|11760.3|11745.3|11760.3|11745.3|11758.8|11743.8|5
1645808350000|2022-02-25 16:59:10|||||||||1
1645808360000|2022-02-25 16:59:20|11760.8|11745.8|11760.8|11745.8|11760.8|11745.8|11760.8|11745.8|0
1645808370000|2022-02-25 16:59:30|11761.8|11746.8|11759.8|11744.8|11761.8|11746.8|11759.8|11744.8|11
1645808380000|2022-02-25 16:59:40|11760.8|11745.8|11757.3|11742.3|11760.8|11745.8|11757.3|11742.3|3
1645808390000|2022-02-25 16:59:50|||||||||1
1645808400000|2022-02-25 17:00:00|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|2
1645808410000|2022-02-25 17:00:10|||||||||3
1645808420000|2022-02-25 17:00:20|11758.3|11743.3|11756.8|11741.8|11758.3|11743.3|11756.8|11741.8|3
1645808430000|2022-02-25 17:00:30|||||||||1
1645808440000|2022-02-25 17:00:40|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|0
1645808450000|2022-02-25 17:00:50|11756.8|11741.8|11756.3|11741.3|11756.8|11741.8|11756.3|11741.3|13
1645808470000|2022-02-25 17:01:10|11755.8|11740.8|11759.3|11744.3|11765.8|11750.8|11755.8|11740.8|59
1645808480000|2022-02-25 17:01:20|11759.8|11744.8|11760.2|11745.2|11760.2|11745.2|11758.8|11743.8|2
1645808490000|2022-02-25 17:01:30|11760.7|11745.7|11760.7|11745.7|11760.7|11745.7|11760.2|11745.2|0
1645808500000|2022-02-25 17:01:40|11761.1|11746.1|11763.7|11748.7|11765.7|11750.7|11761.1|11746.1|17
1645808510000|2022-02-25 17:01:50|11761.8|11746.8|11762.8|11747.8|11764.9|11749.9|11761.6|11746.6|13
1645808520000|2022-02-25 17:02:00|11762.7|11747.7|11762.7|11747.7|11763.7|11748.7|11762.7|11747.7|0
1645808530000|2022-02-25 17:02:10|11763.2|11748.2|11774.2|11759.2|11775.7|11760.7|11763.2|11748.2|10
1645808540000|2022-02-25 17:02:20|11774.1|11759.1|11772.7|11757.7|11774.1|11759.1|11772.7|11757.7|1
1645808550000|2022-02-25 17:02:30|11774.1|11759.1|11774.1|11759.1|11774.1|11759.1|11774.1|11759.1|0
1645808560000|2022-02-25 17:02:40|||||||||1
1645808570000|2022-02-25 17:02:50|11774.6|11759.6|11781.1|11766.1|11781.1|11766.1|11774.6|11759.6|5
1645808580000|2022-02-25 17:03:00|11782.5|11767.5|11783.5|11768.5|11783.5|11768.5|11782.5|11767.5|2
1645808590000|2022-02-25 17:03:10|11784.1|11769.1|11784.6|11769.6|11784.6|11769.6|11784.1|11769.1|0
1645808600000|2022-02-25 17:03:20|11785.6|11770.6|11783.1|11768.1|11786.1|11771.1|11782.5|11767.5|13
1645808620000|2022-02-25 17:03:40|||||||||1
1645808630000|2022-02-25 17:03:50|11783.6|11768.6|11782.6|11767.6|11783.6|11768.6|11782.6|11767.6|1
1645808640000|2022-02-25 17:04:00|11783.1|11768.1|11785.1|11770.1|11785.1|11770.1|11783.1|11768.1|4
1645808650000|2022-02-25 17:04:10|11785.6|11770.6|11786.1|11771.1|11786.1|11771.1|11785.6|11770.6|0
1645808660000|2022-02-25 17:04:20|11786|11771|11782|11767|11786|11771|11782|11767|4
1645808670000|2022-02-25 17:04:30|11782.5|11767.5|11783|11768|11783.6|11768.6|11782.5|11767.5|0
1645808680000|2022-02-25 17:04:40|11782.5|11767.5|11782.5|11767.5|11783|11768|11782|11767|0
1645808690000|2022-02-25 17:04:50|11783|11768|11783|11768|11783|11768|11782.5|11767.5|0
1645808700000|2022-02-25 17:05:00|11782.5|11767.5|11782|11767|11784|11769|11782|11767|5
1645808710000|2022-02-25 17:05:10|11782.6|11767.6|11781.6|11766.6|11783.1|11768.1|11781.6|11766.6|5
1645808730000|2022-02-25 17:05:30|11782.6|11767.6|11782.1|11767.1|11782.6|11767.6|11782.1|11767.1|3
1645808740000|2022-02-25 17:05:40|11782.6|11767.6|11784.1|11769.1|11784.1|11769.1|11782.6|11767.6|4
1645808750000|2022-02-25 17:05:50|11781.6|11766.6|11782.1|11767.1|11782.1|11767.1|11781.6|11766.6|4
1645808760000|2022-02-25 17:06:00|11781.6|11766.6|11782.6|11767.6|11782.6|11767.6|11781.6|11766.6|0
1645808770000|2022-02-25 17:06:10|11783.1|11768.1|11784.1|11769.1|11784.1|11769.1|11783.1|11768.1|2
1645808780000|2022-02-25 17:06:20|11784.2|11769.2|11787.1|11772.1|11787.1|11772.1|11784.2|11769.2|4
1645808790000|2022-02-25 17:06:30|11790.1|11775.1|11790.6|11775.6|11790.6|11775.6|11790.1|11775.1|6
1645808800000|2022-02-25 17:06:40|11788.1|11773.1|11789.1|11774.1|11791.6|11776.6|11787.1|11772.1|67
1645808810000|2022-02-25 17:06:50|11788.1|11773.1|11789|11774|11789.1|11774.1|11788.1|11773.1|6
1645808820000|2022-02-25 17:07:00|11789.1|11774.1|11788.1|11773.1|11789.1|11774.1|11787.6|11772.6|7
1645808830000|2022-02-25 17:07:10|11789.1|11774.1|11788.6|11773.6|11789.1|11774.1|11788.1|11773.1|1
1645808840000|2022-02-25 17:07:20|11788.1|11773.1|11788.1|11773.1|11788.6|11773.6|11788.1|11773.1|0
1645808850000|2022-02-25 17:07:30|11788.6|11773.6|11789|11774|11789.1|11774.1|11788.6|11773.6|3
1645808860000|2022-02-25 17:07:40|11789.1|11774.1|11789.1|11774.1|11789.1|11774.1|11789.1|11774.1|1
1645808870000|2022-02-25 17:07:50|11789.5|11774.5|11789.5|11774.5|11789.5|11774.5|11789.5|11774.5|0
1645808880000|2022-02-25 17:08:00|11790|11775|11791|11776|11791|11776|11790|11775|3
1645808890000|2022-02-25 17:08:10|11790.9|11775.9|11788.6|11773.6|11790.9|11775.9|11786.5|11771.5|5
1645808900000|2022-02-25 17:08:20|11788|11773|11787|11772|11788|11773|11787|11772|2
1645808910000|2022-02-25 17:08:30|11786|11771|11782.1|11767.1|11786|11771|11782.1|11767.1|1
1645808920000|2022-02-25 17:08:40|11781.6|11766.6|11784.6|11769.6|11784.6|11769.6|11781.6|11766.6|1
1645808930000|2022-02-25 17:08:50|11785.1|11770.1|11787.1|11772.1|11787.1|11772.1|11785.1|11770.1|3
1645808940000|2022-02-25 17:09:00|11788.1|11773.1|11782.6|11767.6|11788.1|11773.1|11782.6|11767.6|7
1645808950000|2022-02-25 17:09:10|11782.1|11767.1|11780.6|11765.6|11782.1|11767.1|11780.6|11765.6|3
1645808960000|2022-02-25 17:09:20|11780.1|11765.1|11780.1|11765.1|11780.1|11765.1|11780.1|11765.1|0
1645808970000|2022-02-25 17:09:30|11779.1|11764.1|11779.1|11764.1|11779.1|11764.1|11778.6|11763.6|0
1645808980000|2022-02-25 17:09:40|11779.6|11764.6|11780.1|11765.1|11780.6|11765.6|11779.6|11764.6|0
1645808990000|2022-02-25 17:09:50|11780.6|11765.6|11778.6|11763.6|11780.6|11765.6|11778.6|11763.6|3
1645809000000|2022-02-25 17:10:00|11777.6|11762.6|11778.6|11763.6|11778.6|11763.6|11776.6|11761.6|0
1645809010000|2022-02-25 17:10:10|11779.1|11764.1|11780.1|11765.1|11780.1|11765.1|11779.1|11764.1|2
1645809020000|2022-02-25 17:10:20|11778.6|11763.6|11778.6|11763.6|11778.6|11763.6|11778.6|11763.6|1
1645809030000|2022-02-25 17:10:30|11778.1|11763.1|11778.6|11763.6|11779.1|11764.1|11778.1|11763.1|3
1645809040000|2022-02-25 17:10:40|11779.6|11764.6|11779.6|11764.6|11779.6|11764.6|11779.6|11764.6|0
1645809050000|2022-02-25 17:10:50|11780.1|11765.1|11785.6|11770.6|11786.1|11771.1|11780.1|11765.1|7
1645809060000|2022-02-25 17:11:00|11785.1|11770.1|11784.6|11769.6|11785.1|11770.1|11784.1|11769.1|0
1645809070000|2022-02-25 17:11:10|11784.1|11769.1|11785.2|11770.2|11785.2|11770.2|11784.1|11769.1|0
1645809080000|2022-02-25 17:11:20|11785.6|11770.6|11786.1|11771.1|11786.1|11771.1|11785.6|11770.6|1
1645809090000|2022-02-25 17:11:30|11786.6|11771.6|11786.6|11771.6|11786.6|11771.6|11786.6|11771.6|3
1645809120000|2022-02-25 17:12:00|11787.1|11772.1|11781.6|11766.6|11787.1|11772.1|11780.2|11765.2|8
1645809130000|2022-02-25 17:12:10|11781.7|11766.7|11783.6|11768.6|11784.7|11769.7|11781.7|11766.7|9
1645809140000|2022-02-25 17:12:20|11784.6|11769.6|11785.6|11770.6|11785.6|11770.6|11784.6|11769.6|2
1645809150000|2022-02-25 17:12:30|11785.5|11770.5|11782.2|11767.2|11785.5|11770.5|11782.2|11767.2|5
1645809160000|2022-02-25 17:12:40|11783.6|11768.6|11784.1|11769.1|11784.1|11769.1|11783.6|11768.6|2
1645809180000|2022-02-25 17:13:00|11785.1|11770.1|11786.1|11771.1|11786.1|11771.1|11785.1|11770.1|3
1645809190000|2022-02-25 17:13:10|11786.6|11771.6|11786.6|11771.6|11786.6|11771.6|11786.6|11771.6|0
1645809200000|2022-02-25 17:13:20|11787.1|11772.1|11788.1|11773.1|11788.1|11773.1|11787.1|11772.1|4
1645809210000|2022-02-25 17:13:30|11785.6|11770.6|11786.1|11771.1|11786.6|11771.6|11785.6|11770.6|3
1645809220000|2022-02-25 17:13:40|11786.6|11771.6|11787.6|11772.6|11787.6|11772.6|11786.6|11771.6|0
1645809230000|2022-02-25 17:13:50|11788|11773|11788.1|11773.1|11789.5|11774.5|11788|11773|3
1645809240000|2022-02-25 17:14:00|11789.6|11774.6|11789|11774|11790|11775|11789|11774|7
1645809250000|2022-02-25 17:14:10|11788.5|11773.5|11788.5|11773.5|11788.5|11773.5|11788.5|11773.5|0
1645809260000|2022-02-25 17:14:20|11789.6|11774.6|11788.5|11773.5|11790.5|11775.5|11788.5|11773.5|6
1645809300000|2022-02-25 17:15:00|||||||||1
1645809320000|2022-02-25 17:15:20|11789|11774|11789.1|11774.1|11789.1|11774.1|11789|11774|1
1645809330000|2022-02-25 17:15:30|11788.1|11773.1|11788.1|11773.1|11788.1|11773.1|11788.1|11773.1|4
1645809340000|2022-02-25 17:15:40|11787.6|11772.6|11788.1|11773.1|11788.1|11773.1|11787.6|11772.6|2
1645809350000|2022-02-25 17:15:50|11788.6|11773.6|11789.6|11774.6|11789.6|11774.6|11788.6|11773.6|3
1645809360000|2022-02-25 17:16:00|11790.1|11775.1|11791.6|11776.6|11791.6|11776.6|11790.1|11775.1|7
1645809370000|2022-02-25 17:16:10|11791.5|11776.5|11789.6|11774.6|11791.5|11776.5|11789.6|11774.6|1
1645809380000|2022-02-25 17:16:20|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|1
1645809390000|2022-02-25 17:16:30|11791|11776|11791.1|11776.1|11792.6|11777.6|11791|11776|10
1645809400000|2022-02-25 17:16:40|11791.6|11776.6|11791.6|11776.6|11792.6|11777.6|11791.6|11776.6|5
1645809410000|2022-02-25 17:16:50|11791.4|11776.4|11790.1|11775.1|11791.4|11776.4|11789.6|11774.6|3
1645809420000|2022-02-25 17:17:00|11791|11776|11801.5|11786.5|11801.5|11786.5|11791|11776|31
1645809430000|2022-02-25 17:17:10|11802|11787|11802|11787|11802|11787|11802|11787|12
1645809440000|2022-02-25 17:17:20|11805.5|11790.5|11807|11792|11807|11792|11805.5|11790.5|4
1645809450000|2022-02-25 17:17:30|11807.5|11792.5|11811.5|11796.5|11812.5|11797.5|11807.5|11792.5|55
1645809460000|2022-02-25 17:17:40|11812|11797|11815.5|11800.5|11815.5|11800.5|11811|11796|3
1645809470000|2022-02-25 17:17:50|11816|11801|11816|11801|11816|11801|11816|11801|4
1645809480000|2022-02-25 17:18:00|11815.5|11800.5|11816.5|11801.5|11816.5|11801.5|11815|11800|25
1645809500000|2022-02-25 17:18:20|||||||||1
1645809520000|2022-02-25 17:18:40|11820.5|11805.5|11821.5|11806.5|11821.5|11806.5|11820.5|11805.5|3
1645809530000|2022-02-25 17:18:50|||||||||2
1645809540000|2022-02-25 17:19:00|11816.9|11801.9|11820|11805|11820|11805|11816.5|11801.5|2
1645809560000|2022-02-25 17:19:20|11821|11806|11821.5|11806.5|11821.5|11806.5|11821|11806|1
1645809570000|2022-02-25 17:19:30|||||||||5
1645809580000|2022-02-25 17:19:40|11822|11807|11822|11807|11822|11807|11822|11807|10
1645809590000|2022-02-25 17:19:50|11822.5|11807.5|11825.4|11810.4|11825.4|11810.4|11822.4|11807.4|14
1645809600000|2022-02-25 17:20:00|11826.4|11811.4|11826.5|11811.5|11826.5|11811.5|11826.4|11811.4|5
1645809620000|2022-02-25 17:20:20|11829.5|11814.5|11829.5|11814.5|11829.5|11814.5|11829.5|11814.5|6
1645809630000|2022-02-25 17:20:30|11831.4|11816.4|11834.5|11819.5|11836|11821|11831.4|11816.4|13
1645809640000|2022-02-25 17:20:40|11836|11821|11834|11819|11836|11821|11833|11818|5
1645809650000|2022-02-25 17:20:50|11834.4|11819.4|11833|11818|11835|11820|11831.9|11816.9|12
1645809660000|2022-02-25 17:21:00|11832|11817|11832.5|11817.5|11832.5|11817.5|11827.6|11812.6|5
1645809670000|2022-02-25 17:21:10|11833.4|11818.4|11832.5|11817.5|11834.5|11819.5|11832.5|11817.5|2
1645809680000|2022-02-25 17:21:20|11833|11818|11835|11820|11835|11820|11833|11818|1
1645809690000|2022-02-25 17:21:30|11834.9|11819.9|11835|11820|11835|11820|11834.9|11819.9|11
1645809700000|2022-02-25 17:21:40|11834.9|11819.9|11835.4|11820.4|11835.4|11820.4|11834.9|11819.9|0
1645809710000|2022-02-25 17:21:50|11835.9|11820.9|11835.9|11820.9|11835.9|11820.9|11835.9|11820.9|22
1645809720000|2022-02-25 17:22:00|11836.4|11821.4|11831.5|11816.5|11836.4|11821.4|11830.5|11815.5|13
1645809730000|2022-02-25 17:22:10|11832.4|11817.4|11832.9|11817.9|11834.4|11819.4|11831|11816|3
1645809750000|2022-02-25 17:22:30|11833|11818|11834|11819|11836.4|11821.4|11833|11818|11
1645809770000|2022-02-25 17:22:50|11830.1|11815.1|11828.9|11813.9|11830.4|11815.4|11828.9|11813.9|14
1645809780000|2022-02-25 17:23:00|11829|11814|11826.4|11811.4|11829|11814|11825.9|11810.9|4
1645809790000|2022-02-25 17:23:10|11826.5|11811.5|11830.8|11815.8|11830.8|11815.8|11826.5|11811.5|6
1645809800000|2022-02-25 17:23:20|11832.4|11817.4|11828|11813|11833.4|11818.4|11828|11813|4
1645809810000|2022-02-25 17:23:30|11828.5|11813.5|11829.4|11814.4|11829.4|11814.4|11828.5|11813.5|0
1645809820000|2022-02-25 17:23:40|11829.5|11814.5|11830.5|11815.5|11830.5|11815.5|11829.5|11814.5|0
1645809830000|2022-02-25 17:23:50|11831.4|11816.4|11831.5|11816.5|11831.9|11816.9|11831.4|11816.4|2
1645809840000|2022-02-25 17:24:00|11831.4|11816.4|11831.9|11816.9|11831.9|11816.9|11831.4|11816.4|0
1645809850000|2022-02-25 17:24:10|11832.4|11817.4|11828|11813|11832.9|11817.9|11828|11813|1
1645809860000|2022-02-25 17:24:20|||||||||1
1645809870000|2022-02-25 17:24:30|11827.9|11812.9|11827.4|11812.4|11828|11813|11827.4|11812.4|6
1645809890000|2022-02-25 17:24:50|11827.9|11812.9|11834.9|11819.9|11834.9|11819.9|11827.9|11812.9|14
1645809900000|2022-02-25 17:25:00|11835.9|11820.9|11835.8|11820.8|11835.9|11820.9|11835.8|11820.8|5
1645809910000|2022-02-25 17:25:10|11835.9|11820.9|11835.9|11820.9|11835.9|11820.9|11835.9|11820.9|1
1645809920000|2022-02-25 17:25:20|11833.9|11818.9|11833.4|11818.4|11833.9|11818.9|11832.9|11817.9|1
1645809930000|2022-02-25 17:25:30|11833.9|11818.9|11833.9|11818.9|11833.9|11818.9|11833.9|11818.9|1
1645809940000|2022-02-25 17:25:40|11834.4|11819.4|11834.9|11819.9|11835.4|11820.4|11833.9|11818.9|2
1645809950000|2022-02-25 17:25:50|11835.4|11820.4|11835.9|11820.9|11835.9|11820.9|11835.4|11820.4|3
1645809960000|2022-02-25 17:26:00|11833.9|11818.9|11835.4|11820.4|11835.4|11820.4|11833.9|11818.9|14
1645809970000|2022-02-25 17:26:10|||||||||1
1645809980000|2022-02-25 17:26:20|11834.9|11819.9|11831.9|11816.9|11835.4|11820.4|11830.6|11815.6|8
1645809990000|2022-02-25 17:26:30|11832.9|11817.9|11834.4|11819.4|11834.4|11819.4|11832.9|11817.9|0
1645810000000|2022-02-25 17:26:40|11834.9|11819.9|11831.4|11816.4|11834.9|11819.9|11831.4|11816.4|6
1645810010000|2022-02-25 17:26:50|11831|11816|11820.5|11805.5|11831|11816|11820|11805|16
1645810020000|2022-02-25 17:27:00|11820|11805|11820|11805|11821.4|11806.4|11820|11805|1
1645810030000|2022-02-25 17:27:10|11820.5|11805.5|11818|11803|11820.5|11805.5|11816.5|11801.5|29
1645810040000|2022-02-25 17:27:20|11817.5|11802.5|11816.4|11801.4|11817.5|11802.5|11815.4|11800.4|2
1645810050000|2022-02-25 17:27:30|11816.9|11801.9|11815.9|11800.9|11816.9|11801.9|11814|11799|2
1645810060000|2022-02-25 17:27:40|11816.9|11801.9|11818.9|11803.9|11818.9|11803.9|11816.4|11801.4|7
1645810070000|2022-02-25 17:27:50|11817.9|11802.9|11814.8|11799.8|11818.9|11803.9|11814.3|11799.3|15
1645810080000|2022-02-25 17:28:00|11815.8|11800.8|11815.3|11800.3|11818.3|11803.3|11814.3|11799.3|22
1645810090000|2022-02-25 17:28:10|11804.4|11789.4|11803.8|11788.8|11804.4|11789.4|11800.4|11785.4|26
1645810100000|2022-02-25 17:28:20|11804.3|11789.3|11809.8|11794.8|11810.3|11795.3|11804.3|11789.3|4
1645810110000|2022-02-25 17:28:30|11810.3|11795.3|11810.3|11795.3|11810.3|11795.3|11810.3|11795.3|0
1645810120000|2022-02-25 17:28:40|11808.8|11793.8|11808.3|11793.3|11808.8|11793.8|11807.8|11792.8|3
1645810130000|2022-02-25 17:28:50|11804.3|11789.3|11804.3|11789.3|11804.8|11789.8|11802.8|11787.8|12
1645810140000|2022-02-25 17:29:00|||||||||1
1645810150000|2022-02-25 17:29:10|11804.8|11789.8|11805.3|11790.3|11805.3|11790.3|11804.8|11789.8|0
1645810170000|2022-02-25 17:29:30|11806.2|11791.2|11804.7|11789.7|11807.2|11792.2|11804.3|11789.3|14
1645810180000|2022-02-25 17:29:40|11804.8|11789.8|11804.8|11789.8|11804.8|11789.8|11804.8|11789.8|0
1645810190000|2022-02-25 17:29:50|11803.8|11788.8|11803.8|11788.8|11803.8|11788.8|11803.8|11788.8|2
1645810200000|2022-02-25 17:30:00|11804.3|11789.3|11805.8|11790.8|11805.8|11790.8|11804.3|11789.3|2
1645810210000|2022-02-25 17:30:10|11805.3|11790.3|11799.8|11784.8|11805.8|11790.8|11799.8|11784.8|11
1645810220000|2022-02-25 17:30:20|11799.3|11784.3|11798.8|11783.8|11799.3|11784.3|11798.3|11783.3|5
1645810230000|2022-02-25 17:30:30|11800.3|11785.3|11800.3|11785.3|11801.3|11786.3|11800.3|11785.3|2
1645810260000|2022-02-25 17:31:00|11799.8|11784.8|11800.2|11785.2|11800.2|11785.2|11799.8|11784.8|1
1645810270000|2022-02-25 17:31:10|11800.3|11785.3|11800.3|11785.3|11800.3|11785.3|11800.3|11785.3|1
1645810290000|2022-02-25 17:31:30|11799.7|11784.7|11797.2|11782.2|11800.2|11785.2|11797.2|11782.2|11
1645810300000|2022-02-25 17:31:40|11794.7|11779.7|11794.7|11779.7|11794.7|11779.7|11794.7|11779.7|2
1645810310000|2022-02-25 17:31:50|11790.9|11775.9|11792.8|11777.8|11793.3|11778.3|11790.8|11775.8|5
1645810320000|2022-02-25 17:32:00|11792.3|11777.3|11791.2|11776.2|11792.3|11777.3|11790.7|11775.7|5
1645810330000|2022-02-25 17:32:10|11792.7|11777.7|11791.2|11776.2|11792.7|11777.7|11791.2|11776.2|3
1645810340000|2022-02-25 17:32:20|11790.7|11775.7|11791.2|11776.2|11791.2|11776.2|11790.7|11775.7|0
1645810350000|2022-02-25 17:32:30|11790.7|11775.7|11788.3|11773.3|11790.7|11775.7|11785.8|11770.8|4
1645810360000|2022-02-25 17:32:40|11788.7|11773.7|11788.3|11773.3|11788.7|11773.7|11788.3|11773.3|1
1645810370000|2022-02-25 17:32:50|11788.7|11773.7|11787.8|11772.8|11788.7|11773.7|11787.8|11772.8|1
1645810380000|2022-02-25 17:33:00|11787.3|11772.3|11789.7|11774.7|11789.7|11774.7|11786.8|11771.8|3
1645810390000|2022-02-25 17:33:10|11789.2|11774.2|11790.2|11775.2|11790.2|11775.2|11789.2|11774.2|3
1645810400000|2022-02-25 17:33:20|11791.2|11776.2|11791.2|11776.2|11791.2|11776.2|11791.2|11776.2|0
1645810420000|2022-02-25 17:33:40|||||||||1
1645810430000|2022-02-25 17:33:50|||||||||1
1645810440000|2022-02-25 17:34:00|||||||||1
1645810450000|2022-02-25 17:34:10|||||||||1
1645810460000|2022-02-25 17:34:20|||||||||2
1645810480000|2022-02-25 17:34:40|||||||||1
1645810490000|2022-02-25 17:34:50|11791.5|11776.5|11796.2|11781.2|11796.8|11781.8|11791.5|11776.5|3
1645810500000|2022-02-25 17:35:00|||||||||1
1645810510000|2022-02-25 17:35:10|11791.7|11776.7|11791.8|11776.8|11791.8|11776.8|11791.7|11776.7|4
1645810540000|2022-02-25 17:35:40|11791.7|11776.7|11791.7|11776.7|11791.7|11776.7|11790.7|11775.7|1
1645810560000|2022-02-25 17:36:00|11794.2|11779.2|11793.2|11778.2|11794.2|11779.2|11793.2|11778.2|1
1645810580000|2022-02-25 17:36:20|||||||||1
1645810590000|2022-02-25 17:36:30|11796.7|11781.7|11798.7|11783.7|11798.7|11783.7|11796.7|11781.7|2
1645810600000|2022-02-25 17:36:40|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|0
1645810620000|2022-02-25 17:37:00|11793.8|11778.8|11793.3|11778.3|11793.8|11778.8|11793.3|11778.3|10
1645810630000|2022-02-25 17:37:10|11793.7|11778.7|11794.7|11779.7|11794.7|11779.7|11793.7|11778.7|0
1645810640000|2022-02-25 17:37:20|11794.9|11779.9|11799.2|11784.2|11799.7|11784.7|11794.9|11779.9|4
1645810650000|2022-02-25 17:37:30|||||||||1
1645810660000|2022-02-25 17:37:40|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|2
1645810680000|2022-02-25 17:38:00|11800.7|11785.7|11809.6|11794.6|11809.6|11794.6|11800.7|11785.7|12
1645810690000|2022-02-25 17:38:10|11808.7|11793.7|11808.2|11793.2|11808.7|11793.7|11808.2|11793.2|0
1645810700000|2022-02-25 17:38:20|11807.2|11792.2|11804.7|11789.7|11807.2|11792.2|11803.7|11788.7|1
1645810710000|2022-02-25 17:38:30|11804.2|11789.2|11804.2|11789.2|11804.2|11789.2|11804.2|11789.2|0
1645810720000|2022-02-25 17:38:40|11804.7|11789.7|11804.7|11789.7|11804.7|11789.7|11804.7|11789.7|0
1645810730000|2022-02-25 17:38:50|11805.1|11790.1|11805.2|11790.2|11805.2|11790.2|11805.1|11790.1|0
1645810770000|2022-02-25 17:39:30|11805.1|11790.1|11798.7|11783.7|11805.1|11790.1|11798.7|11783.7|4
1645810790000|2022-02-25 17:39:50|11799.2|11784.2|11795.2|11780.2|11799.2|11784.2|11795.2|11780.2|4
1645810800000|2022-02-25 17:40:00|11795.7|11780.7|11795.3|11780.3|11795.7|11780.7|11795.2|11780.2|6
1645810810000|2022-02-25 17:40:10|11795.7|11780.7|11794.7|11779.7|11795.8|11780.8|11794.7|11779.7|0
1645810830000|2022-02-25 17:40:30|11793.8|11778.8|11793.7|11778.7|11794.3|11779.3|11793.7|11778.7|0
1645810850000|2022-02-25 17:40:50|11793.8|11778.8|11794.7|11779.7|11794.7|11779.7|11793.8|11778.8|2
1645810860000|2022-02-25 17:41:00|11794.8|11779.8|11794.8|11779.8|11795.2|11780.2|11794.8|11779.8|0
1645810870000|2022-02-25 17:41:10|11795.3|11780.3|11794.2|11779.2|11795.3|11780.3|11794.2|11779.2|1
1645810890000|2022-02-25 17:41:30|11793.8|11778.8|11793.7|11778.7|11793.8|11778.8|11793.7|11778.7|0
1645810900000|2022-02-25 17:41:40|||||||||1
1645810910000|2022-02-25 17:41:50|||||||||1
1645810920000|2022-02-25 17:42:00|11794.2|11779.2|11795.7|11780.7|11795.7|11780.7|11794.2|11779.2|2
1645810940000|2022-02-25 17:42:20|11795.9|11780.9|11801.2|11786.2|11801.2|11786.2|11795.9|11780.9|2
1645810950000|2022-02-25 17:42:30|11800.2|11785.2|11800.2|11785.2|11800.7|11785.7|11800.2|11785.2|0
1645810960000|2022-02-25 17:42:40|11799.7|11784.7|11798.7|11783.7|11800.7|11785.7|11798.6|11783.6|10
1645810970000|2022-02-25 17:42:50|||||||||1
1645810980000|2022-02-25 17:43:00|11799.7|11784.7|11802.7|11787.7|11803.2|11788.2|11799.7|11784.7|3
1645810990000|2022-02-25 17:43:10|11803.2|11788.2|11803.7|11788.7|11803.7|11788.7|11803.2|11788.2|0
1645811000000|2022-02-25 17:43:20|11805.2|11790.2|11807.2|11792.2|11807.2|11792.2|11805.2|11790.2|2
1645811020000|2022-02-25 17:43:40|11807.7|11792.7|11807.7|11792.7|11807.7|11792.7|11807.7|11792.7|1
1645811030000|2022-02-25 17:43:50|||||||||1
1645811040000|2022-02-25 17:44:00|11807.2|11792.2|11808.7|11793.7|11808.7|11793.7|11807.2|11792.2|1
1645811050000|2022-02-25 17:44:10|11808.2|11793.2|11809.2|11794.2|11809.2|11794.2|11807.2|11792.2|2
1645811070000|2022-02-25 17:44:30|||||||||1
1645811100000|2022-02-25 17:45:00|11810.6|11795.6|11810.7|11795.7|11810.7|11795.7|11810.6|11795.6|1
1645811110000|2022-02-25 17:45:10|||||||||1
1645811120000|2022-02-25 17:45:20|11807.6|11792.6|11809.2|11794.2|11809.2|11794.2|11807.2|11792.2|8
1645811130000|2022-02-25 17:45:30|11808.2|11793.2|11808.7|11793.7|11808.7|11793.7|11807.7|11792.7|1
1645811140000|2022-02-25 17:45:40|11808.2|11793.2|11808.7|11793.7|11808.7|11793.7|11808.2|11793.2|0
1645811160000|2022-02-25 17:46:00|11809.1|11794.1|11809.1|11794.1|11811.2|11796.2|11806.2|11791.2|7
1645811170000|2022-02-25 17:46:10|11808.2|11793.2|11821.1|11806.1|11821.1|11806.1|11808.2|11793.2|4
1645811180000|2022-02-25 17:46:20|11820.1|11805.1|11822.6|11807.6|11822.6|11807.6|11820.1|11805.1|5
1645811190000|2022-02-25 17:46:30|11821.6|11806.6|11823.6|11808.6|11823.6|11808.6|11819.6|11804.6|5
1645811200000|2022-02-25 17:46:40|||||||||1
1645811210000|2022-02-25 17:46:50|11822.2|11807.2|11823.7|11808.7|11823.7|11808.7|11822.2|11807.2|0
1645811220000|2022-02-25 17:47:00|11824.6|11809.6|11822.7|11807.7|11824.6|11809.6|11822.7|11807.7|1
1645811240000|2022-02-25 17:47:20|11823.6|11808.6|11823.6|11808.6|11823.6|11808.6|11823.6|11808.6|1
1645811260000|2022-02-25 17:47:40|11822.7|11807.7|11822.6|11807.6|11822.7|11807.7|11822.6|11807.6|0
1645811270000|2022-02-25 17:47:50|11821.6|11806.6|11819.6|11804.6|11821.6|11806.6|11819.6|11804.6|6
1645811280000|2022-02-25 17:48:00|11816.2|11801.2|11816.2|11801.2|11816.2|11801.2|11816.2|11801.2|0
1645811300000|2022-02-25 17:48:20|11817.2|11802.2|11819.2|11804.2|11819.7|11804.7|11817.2|11802.2|4
1645811310000|2022-02-25 17:48:30|11819.1|11804.1|11819.1|11804.1|11819.1|11804.1|11819.1|11804.1|0
1645811330000|2022-02-25 17:48:50|11817.1|11802.1|11817.1|11802.1|11817.1|11802.1|11817.1|11802.1|1
1645811340000|2022-02-25 17:49:00|11817.6|11802.6|11817.6|11802.6|11817.6|11802.6|11817.6|11802.6|0
1645811350000|2022-02-25 17:49:10|||||||||1
1645811360000|2022-02-25 17:49:20|||||||||1
1645811380000|2022-02-25 17:49:40|11817.1|11802.1|11817.1|11802.1|11817.1|11802.1|11817.1|11802.1|0
1645811390000|2022-02-25 17:49:50|||||||||1
1645811400000|2022-02-25 17:50:00|11816.6|11801.6|11811.6|11796.6|11816.6|11801.6|11806.7|11791.7|8
1645811410000|2022-02-25 17:50:10|11812.6|11797.6|11812.6|11797.6|11813.1|11798.1|11812.6|11797.6|2
1645811420000|2022-02-25 17:50:20|||||||||1
1645811440000|2022-02-25 17:50:40|11811.6|11796.6|11807.2|11792.2|11811.6|11796.6|11807.2|11792.2|3
1645811450000|2022-02-25 17:50:50|11807.7|11792.7|11807.2|11792.2|11807.7|11792.7|11807.2|11792.2|0
1645811460000|2022-02-25 17:51:00|11808.6|11793.6|11809.7|11794.7|11809.7|11794.7|11808.6|11793.6|1
1645811480000|2022-02-25 17:51:20|||||||||1
1645811520000|2022-02-25 17:52:00|11810.2|11795.2|11817.1|11802.1|11817.1|11802.1|11810.2|11795.2|1
1645811540000|2022-02-25 17:52:20|11812.4|11797.4|11812.2|11797.2|11812.4|11797.4|11812.2|11797.2|5
1645811550000|2022-02-25 17:52:30|11812.1|11797.1|11810.1|11795.1|11812.1|11797.1|11809.6|11794.6|0
1645811560000|2022-02-25 17:52:40|11809.6|11794.6|11809.6|11794.6|11810|11795|11809.6|11794.6|0
1645811580000|2022-02-25 17:53:00|11811|11796|11811.5|11796.5|11811.5|11796.5|11811|11796|1
1645811590000|2022-02-25 17:53:10|11808.1|11793.1|11808.6|11793.6|11808.6|11793.6|11805.6|11790.6|9
1645811600000|2022-02-25 17:53:20|11808.1|11793.1|11809.6|11794.6|11809.6|11794.6|11808.1|11793.1|1
1645811630000|2022-02-25 17:53:50|||||||||1
1645811640000|2022-02-25 17:54:00|11809.7|11794.7|11809.7|11794.7|11809.7|11794.7|11809.7|11794.7|6
1645811650000|2022-02-25 17:54:10|11809.6|11794.6|11806.6|11791.6|11809.6|11794.6|11806.6|11791.6|4
1645811660000|2022-02-25 17:54:20|11806.7|11791.7|11803.2|11788.2|11806.7|11791.7|11803.2|11788.2|3
1645811670000|2022-02-25 17:54:30|11802.2|11787.2|11802.7|11787.7|11802.7|11787.7|11802.2|11787.2|0
1645811680000|2022-02-25 17:54:40|11802.6|11787.6|11803.6|11788.6|11803.6|11788.6|11802.6|11787.6|0
1645811690000|2022-02-25 17:54:50|11804.1|11789.1|11806.1|11791.1|11806.1|11791.1|11804.1|11789.1|2
1645811700000|2022-02-25 17:55:00|11805.1|11790.1|11806.1|11791.1|11806.1|11791.1|11804.6|11789.6|2
1645811710000|2022-02-25 17:55:10|11806.6|11791.6|11806.6|11791.6|11806.6|11791.6|11806.6|11791.6|0
1645811720000|2022-02-25 17:55:20|11806.1|11791.1|11806.1|11791.1|11806.1|11791.1|11806.1|11791.1|0
1645811740000|2022-02-25 17:55:40|||||||||1
1645811750000|2022-02-25 17:55:50|11806.6|11791.6|11806.6|11791.6|11806.6|11791.6|11806.6|11791.6|2
1645811760000|2022-02-25 17:56:00|11807.6|11792.6|11810.1|11795.1|11811.1|11796.1|11807.6|11792.6|1
1645811770000|2022-02-25 17:56:10|11810.6|11795.6|11810.6|11795.6|11810.6|11795.6|11810.6|11795.6|1
1645811780000|2022-02-25 17:56:20|11811.6|11796.6|11811.6|11796.6|11811.6|11796.6|11811.6|11796.6|1
1645811820000|2022-02-25 17:57:00|11811.1|11796.1|11811.1|11796.1|11811.1|11796.1|11811.1|11796.1|0
1645811830000|2022-02-25 17:57:10|11812|11797|11814.5|11799.5|11814.5|11799.5|11812|11797|4
1645811840000|2022-02-25 17:57:20|11813.5|11798.5|11811.9|11796.9|11813.5|11798.5|11810.5|11795.5|5
1645811850000|2022-02-25 17:57:30|11812.1|11797.1|11812.1|11797.1|11812.1|11797.1|11812.1|11797.1|0
1645811870000|2022-02-25 17:57:50|11813|11798|11811.6|11796.6|11813|11798|11811.6|11796.6|1
1645811880000|2022-02-25 17:58:00|11811.4|11796.4|11807.5|11792.5|11811.4|11796.4|11806.5|11791.5|6
1645811910000|2022-02-25 17:58:30|11808|11793|11808|11793|11808|11793|11808|11793|2
1645811920000|2022-02-25 17:58:40|11808.5|11793.5|11808.5|11793.5|11808.5|11793.5|11808.5|11793.5|0
1645811940000|2022-02-25 17:59:00|||||||||2
1645811980000|2022-02-25 17:59:40|||||||||2
1645812000000|2022-02-25 18:00:00|11809|11794|11813.1|11798.1|11813.1|11798.1|11809|11794|1
1645812010000|2022-02-25 18:00:10|11812.6|11797.6|11812.6|11797.6|11812.6|11797.6|11812.6|11797.6|1
1645812020000|2022-02-25 18:00:20|11813|11798|11811.5|11796.5|11813|11798|11811.5|11796.5|17
1645812030000|2022-02-25 18:00:30|11810|11795|11810.5|11795.5|11810.5|11795.5|11810|11795|2
1645812040000|2022-02-25 18:00:40|11812.5|11797.5|11812.5|11797.5|11812.5|11797.5|11812.5|11797.5|0
1645812060000|2022-02-25 18:01:00|11813.4|11798.4|11814|11799|11814|11799|11813.4|11798.4|2
1645812080000|2022-02-25 18:01:20|11813.5|11798.5|11813.5|11798.5|11813.5|11798.5|11813.5|11798.5|0
1645812120000|2022-02-25 18:02:00|11814.4|11799.4|11814.5|11799.5|11815|11800|11814.4|11799.4|3
1645812130000|2022-02-25 18:02:10|11812.5|11797.5|11814.5|11799.5|11814.5|11799.5|11812.5|11797.5|5
1645812140000|2022-02-25 18:02:20|11812.5|11797.5|11813|11798|11813|11798|11812.5|11797.5|1
1645812150000|2022-02-25 18:02:30|11812|11797|11815.9|11800.9|11815.9|11800.9|11812|11797|4
1645812160000|2022-02-25 18:02:40|11815.5|11800.5|11815.5|11800.5|11815.5|11800.5|11815.5|11800.5|0
1645812170000|2022-02-25 18:02:50|11815.9|11800.9|11815.9|11800.9|11815.9|11800.9|11815.9|11800.9|0
1645812180000|2022-02-25 18:03:00|11816.9|11801.9|11815.9|11800.9|11816.9|11801.9|11815|11800|1
1645812190000|2022-02-25 18:03:10|11815.5|11800.5|11813.5|11798.5|11815.5|11800.5|11812.5|11797.5|8
1645812200000|2022-02-25 18:03:20|11809.6|11794.6|11809.6|11794.6|11809.6|11794.6|11809.6|11794.6|1
1645812210000|2022-02-25 18:03:30|11811.6|11796.6|11811.6|11796.6|11811.6|11796.6|11811.6|11796.6|0
1645812250000|2022-02-25 18:04:10|11816|11801|11815.5|11800.5|11816|11801|11815.5|11800.5|4
1645812270000|2022-02-25 18:04:30|11813|11798|11810|11795|11813|11798|11808.5|11793.5|24
1645812280000|2022-02-25 18:04:40|11809.5|11794.5|11813.4|11798.4|11813.4|11798.4|11809.5|11794.5|1
1645812290000|2022-02-25 18:04:50|11814.4|11799.4|11814.4|11799.4|11814.4|11799.4|11814.4|11799.4|0
1645812300000|2022-02-25 18:05:00|11813.5|11798.5|11814.4|11799.4|11814.4|11799.4|11812.9|11797.9|2
1645812310000|2022-02-25 18:05:10|11812.9|11797.9|11814.3|11799.3|11814.3|11799.3|11812.9|11797.9|2
1645812320000|2022-02-25 18:05:20|11813.9|11798.9|11813.4|11798.4|11813.9|11798.9|11813.4|11798.4|0
1645812330000|2022-02-25 18:05:30|11812.9|11797.9|11812.8|11797.8|11813.4|11798.4|11812.8|11797.8|1
1645812350000|2022-02-25 18:05:50|11812.9|11797.9|11812.5|11797.5|11812.9|11797.9|11812.5|11797.5|15
1645812360000|2022-02-25 18:06:00|11812.4|11797.4|11821.9|11806.9|11821.9|11806.9|11812.4|11797.4|28
1645812370000|2022-02-25 18:06:10|11821|11806|11820.9|11805.9|11821|11806|11820.9|11805.9|2
1645812380000|2022-02-25 18:06:20|11821.9|11806.9|11821.9|11806.9|11821.9|11806.9|11820.9|11805.9|1
1645812410000|2022-02-25 18:06:50|11823.4|11808.4|11832.4|11817.4|11833.3|11818.3|11823.4|11808.4|5
1645812420000|2022-02-25 18:07:00|11832.9|11817.9|11834.8|11819.8|11834.8|11819.8|11832.9|11817.9|1
1645812440000|2022-02-25 18:07:20|||||||||6
1645812450000|2022-02-25 18:07:30|11834.4|11819.4|11833.9|11818.9|11834.4|11819.4|11832.4|11817.4|20
1645812460000|2022-02-25 18:07:40|||||||||2
1645812470000|2022-02-25 18:07:50|11834.3|11819.3|11834.8|11819.8|11834.8|11819.8|11834.3|11819.3|16
1645812480000|2022-02-25 18:08:00|11835.3|11820.3|11835.3|11820.3|11835.3|11820.3|11835.3|11820.3|1
1645812500000|2022-02-25 18:08:20|11833.8|11818.8|11833.8|11818.8|11833.8|11818.8|11833.8|11818.8|2
1645812510000|2022-02-25 18:08:30|11829.8|11814.8|11824.9|11809.9|11829.8|11814.8|11824.9|11809.9|13
1645812520000|2022-02-25 18:08:40|11825.9|11810.9|11834.9|11819.9|11834.9|11819.9|11825.9|11810.9|16
1645812530000|2022-02-25 18:08:50|11839.4|11824.4|11839.4|11824.4|11839.4|11824.4|11839.4|11824.4|2
1645812540000|2022-02-25 18:09:00|11844.4|11829.4|11850.3|11835.3|11850.3|11835.3|11844.4|11829.4|44
1645812550000|2022-02-25 18:09:10|11851.8|11836.8|11847.9|11832.9|11851.8|11836.8|11847.9|11832.9|13
1645812560000|2022-02-25 18:09:20|11847.8|11832.8|11844.9|11829.9|11847.8|11832.8|11844.9|11829.9|1
1645812570000|2022-02-25 18:09:30|11845.1|11830.1|11847.5|11832.5|11847.5|11832.5|11845.1|11830.1|2
1645812590000|2022-02-25 18:09:50|11847|11832|11848|11833|11848.5|11833.5|11847|11832|1
1645812610000|2022-02-25 18:10:10|11847|11832|11847|11832|11847|11832|11847|11832|0
1645812620000|2022-02-25 18:10:20|11846|11831|11846.5|11831.5|11847|11832|11846|11831|1
1645812630000|2022-02-25 18:10:30|11845|11830|11845|11830|11845|11830|11845|11830|0
1645812640000|2022-02-25 18:10:40|11846.5|11831.5|11846.5|11831.5|11846.5|11831.5|11846.5|11831.5|0
1645812650000|2022-02-25 18:10:50|11847|11832|11846|11831|11847|11832|11846|11831|1
1645812660000|2022-02-25 18:11:00|11847.4|11832.4|11843.6|11828.6|11847.4|11832.4|11843.6|11828.6|2
1645812690000|2022-02-25 18:11:30|11843.5|11828.5|11843.5|11828.5|11843.5|11828.5|11843.5|11828.5|0
1645812700000|2022-02-25 18:11:40|||||||||1
1645812710000|2022-02-25 18:11:50|11843.4|11828.4|11842|11827|11843.4|11828.4|11842|11827|1
1645812720000|2022-02-25 18:12:00|11842.5|11827.5|11848|11833|11848|11833|11842|11827|4
1645812730000|2022-02-25 18:12:10|11847.5|11832.5|11847|11832|11847.5|11832.5|11847|11832|0
1645812740000|2022-02-25 18:12:20|11846.9|11831.9|11845.9|11830.9|11846.9|11831.9|11845.9|11830.9|2
1645812750000|2022-02-25 18:12:30|11845.4|11830.4|11846.5|11831.5|11846.5|11831.5|11845|11830|1
1645812760000|2022-02-25 18:12:40|11841.2|11826.2|11839.5|11824.5|11841.2|11826.2|11838.1|11823.1|6
1645812770000|2022-02-25 18:12:50|11840.1|11825.1|11840.1|11825.1|11840.1|11825.1|11840.1|11825.1|0
1645812780000|2022-02-25 18:13:00|11839.6|11824.6|11841.4|11826.4|11841.4|11826.4|11839.6|11824.6|1
1645812790000|2022-02-25 18:13:10|11841.5|11826.5|11841.5|11826.5|11841.5|11826.5|11841.5|11826.5|1
1645812810000|2022-02-25 18:13:30|11841.8|11826.8|11848.5|11833.5|11849.4|11834.4|11841.8|11826.8|17
1645812820000|2022-02-25 18:13:40|11850.5|11835.5|11846.6|11831.6|11851|11836|11846.6|11831.6|16
1645812830000|2022-02-25 18:13:50|11847|11832|11847|11832|11847|11832|11847|11832|0
1645812840000|2022-02-25 18:14:00|11848|11833|11847.1|11832.1|11848.5|11833.5|11847.1|11832.1|0
1645812850000|2022-02-25 18:14:10|11847.5|11832.5|11847|11832|11847.5|11832.5|11847|11832|0
1645812860000|2022-02-25 18:14:20|11848|11833|11847.6|11832.6|11848.5|11833.5|11847.5|11832.5|0
1645812870000|2022-02-25 18:14:30|11848|11833|11848.5|11833.5|11848.5|11833.5|11847.6|11832.6|2
1645812880000|2022-02-25 18:14:40|11849|11834|11848.5|11833.5|11849|11834|11848.5|11833.5|0
1645812890000|2022-02-25 18:14:50|11849.9|11834.9|11850|11835|11850.4|11835.4|11849.5|11834.5|4
1645812900000|2022-02-25 18:15:00|11849.5|11834.5|11847|11832|11849.5|11834.5|11847|11832|5
1645812910000|2022-02-25 18:15:10|11846.5|11831.5|11843|11828|11846.5|11831.5|11841.5|11826.5|3
1645812940000|2022-02-25 18:15:40|11843.5|11828.5|11841.5|11826.5|11843.5|11828.5|11841.5|11826.5|2
1645812950000|2022-02-25 18:15:50|11840.5|11825.5|11839.5|11824.5|11841|11826|11839.1|11824.1|5
1645812960000|2022-02-25 18:16:00|11839.1|11824.1|11841|11826|11841|11826|11837.6|11822.6|9
1645812980000|2022-02-25 18:16:20|||||||||1
1645813000000|2022-02-25 18:16:40|11841.9|11826.9|11841.9|11826.9|11841.9|11826.9|11841.9|11826.9|3
1645813020000|2022-02-25 18:17:00|11841|11826|11843.5|11828.5|11843.5|11828.5|11841|11826|0
1645813030000|2022-02-25 18:17:10|11843.6|11828.6|11843.6|11828.6|11843.6|11828.6|11843.6|11828.6|0
1645813050000|2022-02-25 18:17:30|11843.5|11828.5|11850.8|11835.8|11850.8|11835.8|11843.5|11828.5|21
1645813060000|2022-02-25 18:17:40|11850.5|11835.5|11855.4|11840.4|11855.4|11840.4|11850.5|11835.5|8
1645813070000|2022-02-25 18:17:50|11855.5|11840.5|11861.9|11846.9|11863.8|11848.8|11855.5|11840.5|5
1645813080000|2022-02-25 18:18:00|11861.8|11846.8|11862.8|11847.8|11862.8|11847.8|11861.8|11846.8|0
1645813090000|2022-02-25 18:18:10|11862.9|11847.9|11864.4|11849.4|11864.4|11849.4|11862.9|11847.9|1
1645813100000|2022-02-25 18:18:20|11863.3|11848.3|11864.3|11849.3|11864.3|11849.3|11863.3|11848.3|2
1645813110000|2022-02-25 18:18:30|11864.4|11849.4|11875.3|11860.3|11875.3|11860.3|11864.4|11849.4|6
1645813120000|2022-02-25 18:18:40|11876.2|11861.2|11876.2|11861.2|11876.2|11861.2|11876.2|11861.2|2
1645813130000|2022-02-25 18:18:50|11875.8|11860.8|11878.2|11863.2|11880.6|11865.6|11875.8|11860.8|27
1645813140000|2022-02-25 18:19:00|11880.2|11865.2|11879.7|11864.7|11880.2|11865.2|11877.8|11862.8|6
1645813150000|2022-02-25 18:19:10|11877.3|11862.3|11879.7|11864.7|11881.7|11866.7|11877.3|11862.3|12
1645813160000|2022-02-25 18:19:20|11880.2|11865.2|11878.7|11863.7|11880.7|11865.7|11878.7|11863.7|0
1645813170000|2022-02-25 18:19:30|11877.7|11862.7|11877.7|11862.7|11877.7|11862.7|11877.7|11862.7|3
1645813180000|2022-02-25 18:19:40|11877.8|11862.8|11878.8|11863.8|11878.8|11863.8|11877.8|11862.8|7
1645813190000|2022-02-25 18:19:50|11875.4|11860.4|11871.8|11856.8|11875.4|11860.4|11871.8|11856.8|3
1645813200000|2022-02-25 18:20:00|11868.9|11853.9|11872.3|11857.3|11872.3|11857.3|11868.9|11853.9|5
1645813220000|2022-02-25 18:20:20|11871.8|11856.8|11872.3|11857.3|11872.3|11857.3|11871.8|11856.8|0
1645813230000|2022-02-25 18:20:30|||||||||4
1645813240000|2022-02-25 18:20:40|11873.3|11858.3|11872.9|11857.9|11873.3|11858.3|11872.3|11857.3|1
1645813260000|2022-02-25 18:21:00|11872.8|11857.8|11870.3|11855.3|11872.8|11857.8|11870.3|11855.3|5
1645813270000|2022-02-25 18:21:10|11870.8|11855.8|11871.8|11856.8|11871.8|11856.8|11870.3|11855.3|0
1645813290000|2022-02-25 18:21:30|11872.8|11857.8|11873.8|11858.8|11873.8|11858.8|11872.8|11857.8|1
1645813310000|2022-02-25 18:21:50|11874.3|11859.3|11873.8|11858.8|11874.3|11859.3|11873.8|11858.8|0
1645813320000|2022-02-25 18:22:00|11874.8|11859.8|11874.8|11859.8|11874.8|11859.8|11874.8|11859.8|1
1645813330000|2022-02-25 18:22:10|11875|11860|11879.2|11864.2|11879.2|11864.2|11875|11860|2
1645813350000|2022-02-25 18:22:30|11881.7|11866.7|11885.7|11870.7|11885.7|11870.7|11881.7|11866.7|16
1645813360000|2022-02-25 18:22:40|11885.3|11870.3|11898.7|11883.7|11898.7|11883.7|11885.3|11870.3|8
1645813370000|2022-02-25 18:22:50|11898.5|11883.5|11897.6|11882.6|11898.5|11883.5|11893.3|11878.3|6
1645813380000|2022-02-25 18:23:00|11897.7|11882.7|11898.7|11883.7|11900.7|11885.7|11897.2|11882.2|5
1645813390000|2022-02-25 18:23:10|11892.9|11877.9|11894.7|11879.7|11895.6|11880.6|11892.9|11877.9|3
1645813400000|2022-02-25 18:23:20|11895.2|11880.2|11895.7|11880.7|11895.7|11880.7|11895.2|11880.2|1
1645813410000|2022-02-25 18:23:30|11896.7|11881.7|11896.6|11881.6|11898.1|11883.1|11896.6|11881.6|4
1645813420000|2022-02-25 18:23:40|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|0
1645813430000|2022-02-25 18:23:50|11895.7|11880.7|11895.7|11880.7|11895.7|11880.7|11895.7|11880.7|1
1645813440000|2022-02-25 18:24:00|11893.2|11878.2|11895.2|11880.2|11895.2|11880.2|11889.7|11874.7|3
1645813450000|2022-02-25 18:24:10|11891.4|11876.4|11890.1|11875.1|11891.4|11876.4|11887.8|11872.8|2
1645813460000|2022-02-25 18:24:20|11891.1|11876.1|11891.1|11876.1|11891.1|11876.1|11891.1|11876.1|0
1645813470000|2022-02-25 18:24:30|11889.7|11874.7|11892.1|11877.1|11892.1|11877.1|11889.7|11874.7|3
1645813480000|2022-02-25 18:24:40|11889.2|11874.2|11889.2|11874.2|11889.2|11874.2|11889.2|11874.2|1
1645813490000|2022-02-25 18:24:50|11889.7|11874.7|11885.8|11870.8|11889.7|11874.7|11885.8|11870.8|3
1645813500000|2022-02-25 18:25:00|11884.8|11869.8|11884.8|11869.8|11884.8|11869.8|11884.8|11869.8|0
1645813510000|2022-02-25 18:25:10|11885.3|11870.3|11885.3|11870.3|11885.3|11870.3|11885.3|11870.3|1
1645813520000|2022-02-25 18:25:20|11885.8|11870.8|11886.3|11871.3|11886.3|11871.3|11885.8|11870.8|0
1645813530000|2022-02-25 18:25:30|11888.2|11873.2|11888.2|11873.2|11888.2|11873.2|11888.2|11873.2|0
1645813540000|2022-02-25 18:25:40|||||||||1
1645813550000|2022-02-25 18:25:50|11884.8|11869.8|11884.8|11869.8|11884.8|11869.8|11884.8|11869.8|1
1645813560000|2022-02-25 18:26:00|11885.8|11870.8|11883.8|11868.8|11888.3|11873.3|11883.8|11868.8|6
1645813580000|2022-02-25 18:26:20|11884.8|11869.8|11884.8|11869.8|11884.8|11869.8|11884.8|11869.8|1
1645813600000|2022-02-25 18:26:40|11885.3|11870.3|11885.8|11870.8|11885.8|11870.8|11885.3|11870.3|4
1645813610000|2022-02-25 18:26:50|11883.3|11868.3|11883.3|11868.3|11883.3|11868.3|11883.3|11868.3|3
1645813620000|2022-02-25 18:27:00|||||||||2
1645813630000|2022-02-25 18:27:10|11885.8|11870.8|11883.3|11868.3|11891.2|11876.2|11882.8|11867.8|53
1645813640000|2022-02-25 18:27:20|11882.4|11867.4|11882.4|11867.4|11882.4|11867.4|11882.4|11867.4|4
1645813650000|2022-02-25 18:27:30|11881.9|11866.9|11880.5|11865.5|11881.9|11866.9|11880.5|11865.5|2
1645813660000|2022-02-25 18:27:40|11879.5|11864.5|11879.5|11864.5|11879.5|11864.5|11879.5|11864.5|3
1645813670000|2022-02-25 18:27:50|11879|11864|11878.6|11863.6|11879|11864|11878.6|11863.6|1
1645813680000|2022-02-25 18:28:00|11878.1|11863.1|11878.1|11863.1|11878.1|11863.1|11878.1|11863.1|1
1645813690000|2022-02-25 18:28:10|11878.2|11863.2|11881.1|11866.1|11882.1|11867.1|11878.2|11863.2|2
1645813700000|2022-02-25 18:28:20|11880.5|11865.5|11880.5|11865.5|11880.5|11865.5|11880.5|11865.5|0
1645813720000|2022-02-25 18:28:40|11881|11866|11882|11867|11882.5|11867.5|11881|11866|0
1645813730000|2022-02-25 18:28:50|11882.4|11867.4|11881.9|11866.9|11882.4|11867.4|11881.5|11866.5|0
1645813740000|2022-02-25 18:29:00|11882.4|11867.4|11882|11867|11882.4|11867.4|11881.9|11866.9|0
1645813750000|2022-02-25 18:29:10|11881.9|11866.9|11881.9|11866.9|11881.9|11866.9|11881.9|11866.9|0
1645813760000|2022-02-25 18:29:20|11881.5|11866.5|11881.4|11866.4|11881.5|11866.5|11881.4|11866.4|0
1645813790000|2022-02-25 18:29:50|11880.9|11865.9|11881.9|11866.9|11882.4|11867.4|11880.9|11865.9|4
1645813800000|2022-02-25 18:30:00|11884.3|11869.3|11886.9|11871.9|11887.4|11872.4|11880.1|11865.1|39
1645813810000|2022-02-25 18:30:10|11887|11872|11885.5|11870.5|11887|11872|11885.5|11870.5|1
1645813820000|2022-02-25 18:30:20|11884.9|11869.9|11884|11869|11884.9|11869.9|11882.9|11867.9|0
1645813830000|2022-02-25 18:30:30|11883.5|11868.5|11883.5|11868.5|11886.4|11871.4|11883.5|11868.5|1
1645813840000|2022-02-25 18:30:40|11884.9|11869.9|11884.4|11869.4|11885|11870|11884.4|11869.4|0
1645813860000|2022-02-25 18:31:00|11884.5|11869.5|11890.8|11875.8|11891.8|11876.8|11884|11869|6
1645813880000|2022-02-25 18:31:20|11891.3|11876.3|11890.9|11875.9|11891.3|11876.3|11890.9|11875.9|0
1645813890000|2022-02-25 18:31:30|11890.3|11875.3|11890.8|11875.8|11891.3|11876.3|11890.3|11875.3|2
1645813910000|2022-02-25 18:31:50|11890.4|11875.4|11890.3|11875.3|11890.4|11875.4|11890.3|11875.3|2
1645813920000|2022-02-25 18:32:00|11890.8|11875.8|11893.8|11878.8|11895.2|11880.2|11890.4|11875.4|21
1645813930000|2022-02-25 18:32:10|11894.3|11879.3|11894.3|11879.3|11894.3|11879.3|11894.3|11879.3|1
1645813950000|2022-02-25 18:32:30|11893.8|11878.8|11899.3|11884.3|11899.3|11884.3|11893.8|11878.8|10
1645813960000|2022-02-25 18:32:40|11899.8|11884.8|11900.8|11885.8|11900.8|11885.8|11899.8|11884.8|3
1645813970000|2022-02-25 18:32:50|11900.7|11885.7|11897.3|11882.3|11900.8|11885.8|11897.3|11882.3|4
1645813980000|2022-02-25 18:33:00|11898.8|11883.8|11896.4|11881.4|11899.3|11884.3|11894.9|11879.9|3
1645813990000|2022-02-25 18:33:10|11895.9|11880.9|11889.9|11874.9|11895.9|11880.9|11889.9|11874.9|3
1645814000000|2022-02-25 18:33:20|11893.4|11878.4|11891.4|11876.4|11894.3|11879.3|11890.9|11875.9|3
1645814010000|2022-02-25 18:33:30|11893.3|11878.3|11890.9|11875.9|11894.9|11879.9|11890.9|11875.9|2
1645814020000|2022-02-25 18:33:40|11889.4|11874.4|11890.9|11875.9|11891.3|11876.3|11889.4|11874.4|2
1645814030000|2022-02-25 18:33:50|11891.4|11876.4|11891.4|11876.4|11891.4|11876.4|11890.4|11875.4|0
1645814040000|2022-02-25 18:34:00|11891.9|11876.9|11891.4|11876.4|11891.9|11876.9|11890.9|11875.9|2
1645814050000|2022-02-25 18:34:10|11891.8|11876.8|11891.8|11876.8|11891.8|11876.8|11891.8|11876.8|0
1645814070000|2022-02-25 18:34:30|11891.9|11876.9|11890.8|11875.8|11893.4|11878.4|11890.8|11875.8|14
1645814090000|2022-02-25 18:34:50|11890.6|11875.6|11886.4|11871.4|11890.6|11875.6|11885.4|11870.4|14
1645814100000|2022-02-25 18:35:00|11885.4|11870.4|11884.9|11869.9|11885.4|11870.4|11883.9|11868.9|5
1645814110000|2022-02-25 18:35:10|11885.9|11870.9|11885.9|11870.9|11885.9|11870.9|11885.9|11870.9|0
1645814130000|2022-02-25 18:35:30|11884|11869|11883.5|11868.5|11884|11869|11883.5|11868.5|9
1645814140000|2022-02-25 18:35:40|11883|11868|11883|11868|11883|11868|11883|11868|0
1645814150000|2022-02-25 18:35:50|11883.1|11868.1|11882.1|11867.1|11883.1|11868.1|11882.1|11867.1|1
1645814160000|2022-02-25 18:36:00|11882.6|11867.6|11879.1|11864.1|11882.6|11867.6|11878.6|11863.6|7
1645814170000|2022-02-25 18:36:10|11879.6|11864.6|11882|11867|11885|11870|11879.6|11864.6|12
1645814180000|2022-02-25 18:36:20|11881.6|11866.6|11883.1|11868.1|11883.1|11868.1|11879.1|11864.1|2
1645814190000|2022-02-25 18:36:30|11883|11868|11886|11871|11886|11871|11883|11868|0
1645814200000|2022-02-25 18:36:40|11887.5|11872.5|11887.6|11872.6|11887.6|11872.6|11887.5|11872.5|0
1645814210000|2022-02-25 18:36:50|11891.1|11876.1|11893|11878|11895|11880|11891.1|11876.1|34
1645814220000|2022-02-25 18:37:00|11894.5|11879.5|11894.5|11879.5|11894.5|11879.5|11894.5|11879.5|1
1645814230000|2022-02-25 18:37:10|11894.4|11879.4|11896.4|11881.4|11897.4|11882.4|11894.4|11879.4|2
1645814240000|2022-02-25 18:37:20|11897.9|11882.9|11898.9|11883.9|11898.9|11883.9|11897.9|11882.9|0
1645814250000|2022-02-25 18:37:30|11898.8|11883.8|11898.8|11883.8|11898.8|11883.8|11898.8|11883.8|10
1645814260000|2022-02-25 18:37:40|11895.9|11880.9|11896.2|11881.2|11896.2|11881.2|11895.7|11880.7|6
1645814270000|2022-02-25 18:37:50|11896.3|11881.3|11889.4|11874.4|11896.3|11881.3|11889.4|11874.4|11
1645814280000|2022-02-25 18:38:00|11889.3|11874.3|11892.8|11877.8|11892.8|11877.8|11889.3|11874.3|10
1645814300000|2022-02-25 18:38:20|11895.3|11880.3|11894.3|11879.3|11895.8|11880.8|11894.3|11879.3|2
1645814310000|2022-02-25 18:38:30|11889.8|11874.8|11888.7|11873.7|11889.8|11874.8|11884.4|11869.4|5
1645814320000|2022-02-25 18:38:40|11888.8|11873.8|11888.8|11873.8|11888.8|11873.8|11888.8|11873.8|0
1645814330000|2022-02-25 18:38:50|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|1
1645814340000|2022-02-25 18:39:00|11888.8|11873.8|11887.9|11872.9|11888.8|11873.8|11887.9|11872.9|0
1645814350000|2022-02-25 18:39:10|11887.8|11872.8|11893.3|11878.3|11893.3|11878.3|11887.8|11872.8|3
1645814360000|2022-02-25 18:39:20|11894.8|11879.8|11892.9|11877.9|11894.8|11879.8|11892.9|11877.9|13
1645814370000|2022-02-25 18:39:30|11892.8|11877.8|11891.4|11876.4|11892.8|11877.8|11890.9|11875.9|1
1645814380000|2022-02-25 18:39:40|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|1
1645814390000|2022-02-25 18:39:50|11889.6|11874.6|11889.4|11874.4|11889.6|11874.6|11889.4|11874.4|2
1645814400000|2022-02-25 18:40:00|11890.3|11875.3|11893.3|11878.3|11893.3|11878.3|11890.3|11875.3|3
1645814410000|2022-02-25 18:40:10|11893.6|11878.6|11899.7|11884.7|11899.7|11884.7|11893.6|11878.6|3
1645814420000|2022-02-25 18:40:20|||||||||1
1645814450000|2022-02-25 18:40:50|11902.2|11887.2|11903.2|11888.2|11903.2|11888.2|11902.2|11887.2|7
1645814460000|2022-02-25 18:41:00|11904.7|11889.7|11910.2|11895.2|11910.7|11895.7|11904.7|11889.7|2
1645814470000|2022-02-25 18:41:10|11903.7|11888.7|11901.7|11886.7|11903.7|11888.7|11897.3|11882.3|22
1645814490000|2022-02-25 18:41:30|11904.7|11889.7|11904.7|11889.7|11905.2|11890.2|11904.7|11889.7|0
1645814500000|2022-02-25 18:41:40|11904.8|11889.8|11905.2|11890.2|11905.7|11890.7|11904.8|11889.8|1
1645814510000|2022-02-25 18:41:50|11905.7|11890.7|11905.2|11890.2|11905.7|11890.7|11905.2|11890.2|1
1645814520000|2022-02-25 18:42:00|||||||||1
1645814530000|2022-02-25 18:42:10|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|0
1645814540000|2022-02-25 18:42:20|11905.2|11890.2|11904.7|11889.7|11905.7|11890.7|11904.7|11889.7|1
1645814550000|2022-02-25 18:42:30|11905.2|11890.2|11905.2|11890.2|11905.7|11890.7|11904.7|11889.7|0
1645814560000|2022-02-25 18:42:40|11904.7|11889.7|11906.2|11891.2|11906.6|11891.6|11904.7|11889.7|1
1645814570000|2022-02-25 18:42:50|11906.1|11891.1|11904.2|11889.2|11906.1|11891.1|11904.2|11889.2|1
1645814580000|2022-02-25 18:43:00|11905.7|11890.7|11907.2|11892.2|11907.2|11892.2|11905.7|11890.7|1
1645814590000|2022-02-25 18:43:10|11907.1|11892.1|11905.7|11890.7|11907.1|11892.1|11905.7|11890.7|3
1645814610000|2022-02-25 18:43:30|11906.6|11891.6|11907.1|11892.1|11907.1|11892.1|11906.6|11891.6|1
1645814620000|2022-02-25 18:43:40|11907.2|11892.2|11908.2|11893.2|11908.2|11893.2|11907.2|11892.2|0
1645814630000|2022-02-25 18:43:50|11908.7|11893.7|11910.2|11895.2|11910.7|11895.7|11908.7|11893.7|1
1645814640000|2022-02-25 18:44:00|11910.7|11895.7|11906.7|11891.7|11910.7|11895.7|11906.2|11891.2|5
1645814650000|2022-02-25 18:44:10|11906.6|11891.6|11906.6|11891.6|11906.6|11891.6|11906.6|11891.6|0
1645814670000|2022-02-25 18:44:30|11906.7|11891.7|11908.2|11893.2|11909.6|11894.6|11906.7|11891.7|2
1645814680000|2022-02-25 18:44:40|||||||||1
1645814690000|2022-02-25 18:44:50|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|3
1645814700000|2022-02-25 18:45:00|11905.1|11890.1|11904.1|11889.1|11905.1|11890.1|11904.1|11889.1|0
1645814710000|2022-02-25 18:45:10|11902.2|11887.2|11904.1|11889.1|11904.1|11889.1|11902.2|11887.2|8
1645814720000|2022-02-25 18:45:20|11903.2|11888.2|11903.2|11888.2|11903.2|11888.2|11903.2|11888.2|0
1645814730000|2022-02-25 18:45:30|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|0
1645814740000|2022-02-25 18:45:40|11905.1|11890.1|11905.1|11890.1|11905.6|11890.6|11905.1|11890.1|0
1645814760000|2022-02-25 18:46:00|11905.6|11890.6|11906.1|11891.1|11906.1|11891.1|11905.6|11890.6|0
1645814770000|2022-02-25 18:46:10|11906.6|11891.6|11905.1|11890.1|11906.6|11891.6|11904.6|11889.6|1
1645814780000|2022-02-25 18:46:20|11905.2|11890.2|11906.3|11891.3|11906.3|11891.3|11904.7|11889.7|8
1645814790000|2022-02-25 18:46:30|11905.8|11890.8|11905.8|11890.8|11906.3|11891.3|11905.2|11890.2|0
1645814800000|2022-02-25 18:46:40|11906.2|11891.2|11905.3|11890.3|11906.3|11891.3|11905.3|11890.3|1
1645814810000|2022-02-25 18:46:50|11904.7|11889.7|11905.8|11890.8|11906.3|11891.3|11904.7|11889.7|2
1645814820000|2022-02-25 18:47:00|11906.3|11891.3|11908.2|11893.2|11908.3|11893.3|11906.3|11891.3|7
1645814840000|2022-02-25 18:47:20|11907.1|11892.1|11906.6|11891.6|11907.1|11892.1|11906.6|11891.6|1
1645814850000|2022-02-25 18:47:30|11906.7|11891.7|11907.2|11892.2|11907.2|11892.2|11906.7|11891.7|1
1645814860000|2022-02-25 18:47:40|11906.7|11891.7|11904.7|11889.7|11906.7|11891.7|11904.7|11889.7|1
1645814870000|2022-02-25 18:47:50|11904.2|11889.2|11896.2|11881.2|11904.2|11889.2|11896.2|11881.2|6
1645814880000|2022-02-25 18:48:00|11895.7|11880.7|11894.1|11879.1|11896.6|11881.6|11894.1|11879.1|3
1645814890000|2022-02-25 18:48:10|11894.2|11879.2|11894.2|11879.2|11894.2|11879.2|11894.2|11879.2|0
1645814900000|2022-02-25 18:48:20|11894.7|11879.7|11894.2|11879.2|11894.7|11879.7|11893.7|11878.7|4
1645814910000|2022-02-25 18:48:30|11896.1|11881.1|11896.2|11881.2|11896.7|11881.7|11896.1|11881.1|1
1645814920000|2022-02-25 18:48:40|11895.7|11880.7|11895.7|11880.7|11895.7|11880.7|11895.7|11880.7|0
1645814930000|2022-02-25 18:48:50|11896.7|11881.7|11889.7|11874.7|11896.7|11881.7|11889.7|11874.7|15
1645814940000|2022-02-25 18:49:00|11889.3|11874.3|11891.8|11876.8|11892.2|11877.2|11889.3|11874.3|5
1645814950000|2022-02-25 18:49:10|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|0
1645814990000|2022-02-25 18:49:50|||||||||1
1645815000000|2022-02-25 18:50:00|11891.3|11876.3|11887.8|11872.8|11891.8|11876.8|11887.8|11872.8|7
1645815010000|2022-02-25 18:50:10|11888.3|11873.3|11888.3|11873.3|11888.3|11873.3|11888.3|11873.3|2
1645815020000|2022-02-25 18:50:20|11887.8|11872.8|11888.7|11873.7|11888.7|11873.7|11887.3|11872.3|0
1645815060000|2022-02-25 18:51:00|11889.2|11874.2|11887.3|11872.3|11891.2|11876.2|11887.3|11872.3|7
1645815070000|2022-02-25 18:51:10|11886.8|11871.8|11886.3|11871.3|11886.8|11871.8|11886.3|11871.3|0
1645815110000|2022-02-25 18:51:50|11886.2|11871.2|11885.8|11870.8|11886.2|11871.2|11885.8|11870.8|4
1645815120000|2022-02-25 18:52:00|11885.7|11870.7|11884.3|11869.3|11885.7|11870.7|11882.3|11867.3|6
1645815150000|2022-02-25 18:52:30|11884.2|11869.2|11884.7|11869.7|11884.7|11869.7|11884.2|11869.2|0
1645815160000|2022-02-25 18:52:40|11884.2|11869.2|11884.2|11869.2|11884.7|11869.7|11884.2|11869.2|0
1645815170000|2022-02-25 18:52:50|11883.8|11868.8|11883.8|11868.8|11883.8|11868.8|11883.8|11868.8|3
1645815180000|2022-02-25 18:53:00|11884.2|11869.2|11884.2|11869.2|11884.2|11869.2|11884.2|11869.2|0
1645815200000|2022-02-25 18:53:20|11887.7|11872.7|11887.7|11872.7|11887.7|11872.7|11887.7|11872.7|4
1645815210000|2022-02-25 18:53:30|11889.2|11874.2|11890.2|11875.2|11890.7|11875.7|11889.2|11874.2|1
1645815220000|2022-02-25 18:53:40|11889.7|11874.7|11888.7|11873.7|11889.7|11874.7|11888.7|11873.7|1
1645815230000|2022-02-25 18:53:50|11888.2|11873.2|11886.7|11871.7|11888.2|11873.2|11886.7|11871.7|3
1645815240000|2022-02-25 18:54:00|11885.8|11870.8|11886.7|11871.7|11886.7|11871.7|11885.8|11870.8|2
1645815250000|2022-02-25 18:54:10|11883.3|11868.3|11881.8|11866.8|11883.3|11868.3|11881.8|11866.8|1
1645815260000|2022-02-25 18:54:20|11882.3|11867.3|11884.8|11869.8|11884.8|11869.8|11880.8|11865.8|4
1645815270000|2022-02-25 18:54:30|11886.3|11871.3|11886.3|11871.3|11886.3|11871.3|11886.3|11871.3|0
1645815280000|2022-02-25 18:54:40|11886.8|11871.8|11887.3|11872.3|11887.7|11872.7|11886.3|11871.3|1
1645815290000|2022-02-25 18:54:50|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|0
1645815300000|2022-02-25 18:55:00|11886.8|11871.8|11886.8|11871.8|11887.8|11872.8|11886.8|11871.8|0
1645815310000|2022-02-25 18:55:10|11887.2|11872.2|11888.2|11873.2|11888.2|11873.2|11886.8|11871.8|1
1645815320000|2022-02-25 18:55:20|11888.7|11873.7|11888.7|11873.7|11889.7|11874.7|11888.2|11873.2|0
1645815340000|2022-02-25 18:55:40|11894.1|11879.1|11900.6|11885.6|11901.6|11886.6|11894.1|11879.1|8
1645815350000|2022-02-25 18:55:50|11901.6|11886.6|11906.4|11891.4|11907.9|11892.9|11901.6|11886.6|40
1645815360000|2022-02-25 18:56:00|11907.4|11892.4|11910.4|11895.4|11910.4|11895.4|11907.4|11892.4|10
1645815370000|2022-02-25 18:56:10|11910.3|11895.3|11898.9|11883.9|11912.4|11897.4|11898.9|11883.9|13
1645815380000|2022-02-25 18:56:20|11898.4|11883.4|11897.9|11882.9|11898.4|11883.4|11897.9|11882.9|0
1645815390000|2022-02-25 18:56:30|11898.4|11883.4|11898.4|11883.4|11898.4|11883.4|11898.4|11883.4|0
1645815400000|2022-02-25 18:56:40|11900.9|11885.9|11900.9|11885.9|11900.9|11885.9|11900.9|11885.9|0
1645815420000|2022-02-25 18:57:00|11899.9|11884.9|11901.9|11886.9|11901.9|11886.9|11899.4|11884.4|3
1645815430000|2022-02-25 18:57:10|11901.4|11886.4|11895.8|11880.8|11901.4|11886.4|11895.8|11880.8|1
1645815440000|2022-02-25 18:57:20|11894.8|11879.8|11891.3|11876.3|11895.7|11880.7|11891.3|11876.3|14
1645815450000|2022-02-25 18:57:30|11888.8|11873.8|11886.2|11871.2|11890.2|11875.2|11886.2|11871.2|4
1645815460000|2022-02-25 18:57:40|11885.7|11870.7|11886.2|11871.2|11886.2|11871.2|11885.7|11870.7|0
1645815470000|2022-02-25 18:57:50|11887.2|11872.2|11878.9|11863.9|11887.2|11872.2|11878.9|11863.9|4
1645815480000|2022-02-25 18:58:00|11877.4|11862.4|11878.4|11863.4|11878.4|11863.4|11877.4|11862.4|2
1645815490000|2022-02-25 18:58:10|11877.9|11862.9|11879.4|11864.4|11879.4|11864.4|11877.9|11862.9|3
1645815500000|2022-02-25 18:58:20|11880.9|11865.9|11877.4|11862.4|11881.4|11866.4|11877.4|11862.4|3
1645815510000|2022-02-25 18:58:30|11877.9|11862.9|11877.4|11862.4|11877.9|11862.9|11877.4|11862.4|1
1645815520000|2022-02-25 18:58:40|11876.9|11861.9|11878.3|11863.3|11878.7|11863.7|11875.5|11860.5|2
1645815530000|2022-02-25 18:58:50|11875.8|11860.8|11876.9|11861.9|11876.9|11861.9|11873.5|11858.5|2
1645815540000|2022-02-25 18:59:00|11879.3|11864.3|11880.4|11865.4|11880.4|11865.4|11878.4|11863.4|0
1645815550000|2022-02-25 18:59:10|11879.4|11864.4|11877.9|11862.9|11879.4|11864.4|11877.9|11862.9|4
1645815560000|2022-02-25 18:59:20|11876.5|11861.5|11876.5|11861.5|11876.5|11861.5|11876.5|11861.5|2
1645815570000|2022-02-25 18:59:30|11877|11862|11873.2|11858.2|11877|11862|11873.2|11858.2|9
1645815580000|2022-02-25 18:59:40|11873.4|11858.4|11873.9|11858.9|11873.9|11858.9|11873.4|11858.4|0
1645815590000|2022-02-25 18:59:50|11873.5|11858.5|11870.5|11855.5|11873.5|11858.5|11870|11855|3
1645815600000|2022-02-25 19:00:00|11872|11857|11872|11857|11872|11857|11872|11857|1
1645815610000|2022-02-25 19:00:10|11870.4|11855.4|11868|11853|11870.4|11855.4|11868|11853|3
1645815620000|2022-02-25 19:00:20|11865.5|11850.5|11865.5|11850.5|11865.5|11850.5|11865.5|11850.5|1
1645815630000|2022-02-25 19:00:30|11868.4|11853.4|11867.5|11852.5|11868.4|11853.4|11867.5|11852.5|2
1645815640000|2022-02-25 19:00:40|11868.9|11853.9|11863.9|11848.9|11868.9|11853.9|11863.9|11848.9|4
1645815660000|2022-02-25 19:01:00|11864|11849|11867.5|11852.5|11868|11853|11864|11849|1
1645815670000|2022-02-25 19:01:10|11868|11853|11867.5|11852.5|11868|11853|11866|11851|3
1645815680000|2022-02-25 19:01:20|11867|11852|11868|11853|11868.5|11853.5|11867|11852|5
1645815690000|2022-02-25 19:01:30|11867.5|11852.5|11865.6|11850.6|11868|11853|11865|11850|3
1645815700000|2022-02-25 19:01:40|11864.6|11849.6|11864.6|11849.6|11864.6|11849.6|11864.6|11849.6|0
1645815720000|2022-02-25 19:02:00|11865.6|11850.6|11864.1|11849.1|11865.6|11850.6|11864.1|11849.1|3
1645815730000|2022-02-25 19:02:10|11866.6|11851.6|11870.1|11855.1|11870.1|11855.1|11866.6|11851.6|6
1645815740000|2022-02-25 19:02:20|11873.1|11858.1|11874.1|11859.1|11876.5|11861.5|11873.1|11858.1|5
1645815750000|2022-02-25 19:02:30|11875.6|11860.6|11875.6|11860.6|11876.6|11861.6|11874.1|11859.1|9
1645815760000|2022-02-25 19:02:40|11874.5|11859.5|11873|11858|11875|11860|11872.5|11857.5|1
1645815770000|2022-02-25 19:02:50|11873.9|11858.9|11882|11867|11884.4|11869.4|11873.9|11858.9|9
1645815780000|2022-02-25 19:03:00|11884|11869|11884|11869|11884|11869|11884|11869|0
1645815790000|2022-02-25 19:03:10|11882.4|11867.4|11882|11867|11883.5|11868.5|11881.5|11866.5|4
1645815800000|2022-02-25 19:03:20|11881.6|11866.6|11882|11867|11882|11867|11881.5|11866.5|0
1645815810000|2022-02-25 19:03:30|11882.5|11867.5|11882.5|11867.5|11882.5|11867.5|11882.5|11867.5|16
1645815820000|2022-02-25 19:03:40|11882.6|11867.6|11882.6|11867.6|11882.6|11867.6|11882.6|11867.6|0
1645815830000|2022-02-25 19:03:50|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|0
1645815840000|2022-02-25 19:04:00|11882.5|11867.5|11883.1|11868.1|11883.1|11868.1|11882.5|11867.5|0
1645815850000|2022-02-25 19:04:10|11883|11868|11887|11872|11887|11872|11883|11868|7
1645815860000|2022-02-25 19:04:20|11884.6|11869.6|11885.5|11870.5|11885.5|11870.5|11884.5|11869.5|4
1645815870000|2022-02-25 19:04:30|11886|11871|11885.5|11870.5|11886|11871|11885.5|11870.5|0
1645815880000|2022-02-25 19:04:40|11884|11869|11884|11869|11884|11869|11884|11869|2
1645815890000|2022-02-25 19:04:50|11884.5|11869.5|11886|11871|11886|11871|11884|11869|0
1645815900000|2022-02-25 19:05:00|11885.5|11870.5|11887|11872|11887|11872|11885.5|11870.5|0
1645815910000|2022-02-25 19:05:10|11886.9|11871.9|11886|11871|11886.9|11871.9|11886|11871|1
1645815930000|2022-02-25 19:05:30|11885.9|11870.9|11886.4|11871.4|11886.4|11871.4|11885.9|11870.9|1
1645815940000|2022-02-25 19:05:40|11885.5|11870.5|11886.4|11871.4|11886.4|11871.4|11883.9|11868.9|1
1645815950000|2022-02-25 19:05:50|11887.9|11872.9|11887.9|11872.9|11887.9|11872.9|11887.9|11872.9|0
1645815960000|2022-02-25 19:06:00|11887.8|11872.8|11882.4|11867.4|11887.8|11872.8|11882.4|11867.4|4
1645815980000|2022-02-25 19:06:20|11881.4|11866.4|11881.4|11866.4|11881.4|11866.4|11881.4|11866.4|1
1645816010000|2022-02-25 19:06:50|11882.9|11867.9|11881.4|11866.4|11882.9|11867.9|11880.9|11865.9|1
1645816020000|2022-02-25 19:07:00|11882.3|11867.3|11882.4|11867.4|11882.4|11867.4|11882.3|11867.3|0
1645816030000|2022-02-25 19:07:10|||||||||2
1645816050000|2022-02-25 19:07:30|11883.3|11868.3|11883.4|11868.4|11883.4|11868.4|11883.3|11868.3|6
1645816060000|2022-02-25 19:07:40|11882.4|11867.4|11879.4|11864.4|11882.4|11867.4|11879.4|11864.4|2
1645816070000|2022-02-25 19:07:50|11881.9|11866.9|11879.4|11864.4|11881.9|11866.9|11879.4|11864.4|1
1645816080000|2022-02-25 19:08:00|11878|11863|11878.4|11863.4|11878.4|11863.4|11876.4|11861.4|0
1645816110000|2022-02-25 19:08:30|11877|11862|11877|11862|11877.9|11862.9|11877|11862|1
1645816120000|2022-02-25 19:08:40|11876.9|11861.9|11876.9|11861.9|11876.9|11861.9|11876.9|11861.9|1
1645816130000|2022-02-25 19:08:50|11877|11862|11880.9|11865.9|11881.3|11866.3|11877|11862|6
1645816140000|2022-02-25 19:09:00|11879.9|11864.9|11879.4|11864.4|11879.9|11864.9|11879.4|11864.4|0
1645816190000|2022-02-25 19:09:50|11878.9|11863.9|11876.4|11861.4|11878.9|11863.9|11876.4|11861.4|3
1645816200000|2022-02-25 19:10:00|11877.9|11862.9|11877.4|11862.4|11877.9|11862.9|11877.4|11862.4|1
1645816210000|2022-02-25 19:10:10|11877.8|11862.8|11875.9|11860.9|11877.8|11862.8|11875.9|11860.9|1
1645816220000|2022-02-25 19:10:20|11875.8|11860.8|11874.4|11859.4|11875.8|11860.8|11873.9|11858.9|1
1645816230000|2022-02-25 19:10:30|11873.9|11858.9|11873.9|11858.9|11873.9|11858.9|11873.9|11858.9|0
1645816240000|2022-02-25 19:10:40|||||||||1
1645816250000|2022-02-25 19:10:50|11874.4|11859.4|11876.9|11861.9|11876.9|11861.9|11874.4|11859.4|0
1645816260000|2022-02-25 19:11:00|11875.4|11860.4|11868|11853|11875.4|11860.4|11867.5|11852.5|8
1645816270000|2022-02-25 19:11:10|11867.5|11852.5|11866.5|11851.5|11867.5|11852.5|11866|11851|1
1645816280000|2022-02-25 19:11:20|11874|11859|11871|11856|11874.5|11859.5|11871|11856|4
1645816290000|2022-02-25 19:11:30|11871.5|11856.5|11866.2|11851.2|11872|11857|11866.2|11851.2|7
1645816300000|2022-02-25 19:11:40|11865.9|11850.9|11865.9|11850.9|11866.4|11851.4|11864.4|11849.4|5
1645816310000|2022-02-25 19:11:50|11865.4|11850.4|11866.9|11851.9|11866.9|11851.9|11865.4|11850.4|0
1645816320000|2022-02-25 19:12:00|11867.4|11852.4|11865.4|11850.4|11867.4|11852.4|11864.4|11849.4|10
1645816330000|2022-02-25 19:12:10|11864.4|11849.4|11866.4|11851.4|11867.8|11852.8|11864.4|11849.4|6
1645816340000|2022-02-25 19:12:20|11866.9|11851.9|11868.4|11853.4|11868.4|11853.4|11866.9|11851.9|0
1645816370000|2022-02-25 19:12:50|11869.4|11854.4|11873.9|11858.9|11873.9|11858.9|11869.4|11854.4|12
1645816380000|2022-02-25 19:13:00|11871.9|11856.9|11866.8|11851.8|11871.9|11856.9|11865.8|11850.8|9
1645816390000|2022-02-25 19:13:10|11865.8|11850.8|11865.8|11850.8|11865.8|11850.8|11865.8|11850.8|1
1645816400000|2022-02-25 19:13:20|11864.3|11849.3|11864.3|11849.3|11864.3|11849.3|11864.3|11849.3|18
1645816410000|2022-02-25 19:13:30|11865.2|11850.2|11864.3|11849.3|11865.3|11850.3|11864.3|11849.3|11
1645816420000|2022-02-25 19:13:40|11865.7|11850.7|11868.8|11853.8|11868.8|11853.8|11864.3|11849.3|9
1645816430000|2022-02-25 19:13:50|11869.3|11854.3|11871.9|11856.9|11872.8|11857.8|11868.2|11853.2|40
1645816440000|2022-02-25 19:14:00|11870.9|11855.9|11865.7|11850.7|11872.4|11857.4|11863.2|11848.2|73
1645816450000|2022-02-25 19:14:10|11865.2|11850.2|11863.1|11848.1|11865.6|11850.6|11863.1|11848.1|77
1645816460000|2022-02-25 19:14:20|11863.6|11848.6|11857.6|11842.6|11863.6|11848.6|11857.5|11842.5|84
1645816470000|2022-02-25 19:14:30|11856.6|11841.6|11850.1|11835.1|11857.6|11842.6|11848.6|11833.6|74
1645816480000|2022-02-25 19:14:40|11847.6|11832.6|11855.1|11840.1|11857.2|11842.2|11846.6|11831.6|87
1645816490000|2022-02-25 19:14:50|11853.2|11838.2|11849.1|11834.1|11853.2|11838.2|11841.1|11826.1|106
1645816500000|2022-02-25 19:15:00|11849.2|11834.2|11853.2|11838.2|11853.2|11838.2|11849.2|11834.2|17
1645816510000|2022-02-25 19:15:10|11853.6|11838.6|11853.7|11838.7|11853.7|11838.7|11853.6|11838.6|0
1645816520000|2022-02-25 19:15:20|11850.7|11835.7|11851.7|11836.7|11851.7|11836.7|11850.2|11835.2|15
1645816530000|2022-02-25 19:15:30|11853.7|11838.7|11860.2|11845.2|11860.2|11845.2|11853.7|11838.7|9
1645816540000|2022-02-25 19:15:40|11859.2|11844.2|11860.2|11845.2|11860.2|11845.2|11859.2|11844.2|4
1645816560000|2022-02-25 19:16:00|11861.2|11846.2|11861.2|11846.2|11861.2|11846.2|11861.2|11846.2|4
1645816570000|2022-02-25 19:16:10|11861.7|11846.7|11862.1|11847.1|11862.1|11847.1|11861.2|11846.2|14
1645816580000|2022-02-25 19:16:20|11861.6|11846.6|11859.7|11844.7|11861.6|11846.6|11859.7|11844.7|5
1645816590000|2022-02-25 19:16:30|11858.7|11843.7|11860.2|11845.2|11862.1|11847.1|11858.7|11843.7|4
1645816600000|2022-02-25 19:16:40|11861.6|11846.6|11861.6|11846.6|11861.6|11846.6|11860.2|11845.2|0
1645816610000|2022-02-25 19:16:50|11860.2|11845.2|11861.6|11846.6|11861.6|11846.6|11860.2|11845.2|0
1645816620000|2022-02-25 19:17:00|11859.7|11844.7|11861.6|11846.6|11861.6|11846.6|11859.7|11844.7|5
1645816630000|2022-02-25 19:17:10|11860.2|11845.2|11861.6|11846.6|11861.6|11846.6|11860.2|11845.2|1
1645816640000|2022-02-25 19:17:20|11860.2|11845.2|11859.7|11844.7|11861.6|11846.6|11859.7|11844.7|0
1645816650000|2022-02-25 19:17:30|11859.5|11844.5|11858.1|11843.1|11862.1|11844.5|11856.6|11837.1|4
1645816660000|2022-02-25 19:17:40|11856.7|11841.7|11857.2|11842.2|11858.6|11843.6|11856.7|11841.7|0
1645816670000|2022-02-25 19:17:50|11858.1|11843.1|11858.7|11843.7|11858.7|11843.7|11857.2|11842.2|0
1645816680000|2022-02-25 19:18:00|11857.7|11842.7|11858.7|11843.7|11858.7|11843.7|11857.7|11842.7|0
1645816690000|2022-02-25 19:18:10|||||||||2
1645816700000|2022-02-25 19:18:20|11858.2|11843.2|11859.2|11844.2|11859.2|11844.2|11858.2|11843.2|8
1645816710000|2022-02-25 19:18:30|11858.7|11843.7|11857.2|11842.2|11858.7|11843.7|11857.2|11842.2|0
1645816720000|2022-02-25 19:18:40|11856.7|11841.7|11859.2|11844.2|11859.6|11844.6|11856.7|11841.7|1
1645816740000|2022-02-25 19:19:00|11859.6|11844.6|11858.8|11843.8|11860.1|11845.1|11858.8|11843.8|9
1645816760000|2022-02-25 19:19:20|11858.3|11843.3|11858.8|11843.8|11858.8|11843.8|11858.3|11843.3|7
1645816770000|2022-02-25 19:19:30|11859.3|11844.3|11856.8|11841.8|11859.7|11844.7|11856.8|11841.8|5
1645816780000|2022-02-25 19:19:40|11860.7|11845.7|11859.8|11844.8|11860.7|11845.7|11859.8|11844.8|1
1645816790000|2022-02-25 19:19:50|11858.3|11843.3|11853.7|11838.7|11858.3|11843.3|11851.3|11836.3|5
1645816800000|2022-02-25 19:20:00|11853.8|11838.8|11853.8|11838.8|11853.8|11838.8|11853.8|11838.8|0
1646013600000|2022-02-28 02:00:00|11792.3|11777.3|11814|11776.5|11816.1|11778.6|11780.5|11765.5|35
1646013610000|2022-02-28 02:00:10|11813.1|11775.6|11803.7|11766.2|11813.1|11775.6|11803.7|11766.2|1
1646013620000|2022-02-28 02:00:20|11801.9|11764.4|11770|11755|11801.9|11764.4|11770|11755|6
1646013630000|2022-02-28 02:00:30|11769.9|11754.9|11766.1|11741.1|11769.9|11754.9|11753.1|11738.1|25
1646013640000|2022-02-28 02:00:40|11766.2|11741.2|11765.2|11740.2|11766.2|11741.2|11765.2|11740.2|4
1646013650000|2022-02-28 02:00:50|11764.7|11739.7|11764.7|11739.7|11764.7|11739.7|11763.8|11738.8|6
1646013660000|2022-02-28 02:01:00|11765.2|11740.2|11755.2|11740.2|11765.2|11744.7|11754.7|11736.8|14
1646013670000|2022-02-28 02:01:10|11754.7|11739.7|11772|11734.5|11772.1|11739.7|11754.7|11734.5|7
1646013680000|2022-02-28 02:01:20|11773|11735.5|11773.7|11748.7|11779.4|11748.7|11773|11735.5|3
1646013690000|2022-02-28 02:01:30|11774.2|11749.2|11776|11738.5|11778.4|11749.2|11773.7|11738.5|6
1646013700000|2022-02-28 02:01:40|11776.5|11739|11777.9|11740.4|11777.9|11740.4|11776.5|11739|2
1646013710000|2022-02-28 02:01:50|11778.9|11741.4|11778.9|11741.4|11778.9|11741.4|11778.9|11741.4|1
1646013720000|2022-02-28 02:02:00|11779.4|11741.9|11773.7|11748.7|11779.4|11748.7|11773.7|11739.5|0
1646013730000|2022-02-28 02:02:10|11764.2|11749.2|11764.2|11749.2|11764.2|11749.2|11764.2|11749.2|1
1646013740000|2022-02-28 02:02:20|11763.7|11748.7|11760.5|11745.5|11763.7|11748.7|11760|11745|5
1646013750000|2022-02-28 02:02:30|11763.2|11738.2|11763.4|11738.4|11763.4|11738.4|11763.2|11738.2|6
1646013760000|2022-02-28 02:02:40|11762.3|11737.3|11754.3|11739.3|11762.3|11739.3|11753.4|11737.3|0
1646013770000|2022-02-28 02:02:50|11753.3|11738.3|11751.9|11736.9|11753.3|11738.3|11751.3|11736.3|3
1646013780000|2022-02-28 02:03:00|11751|11736|11747.9|11732.9|11751.8|11736.8|11747.9|11732.9|6
1646013790000|2022-02-28 02:03:10|11748.3|11733.3|11729.8|11704.8|11748.3|11733.3|11729.8|11704.8|48
1646013800000|2022-02-28 02:03:20|11730.2|11705.2|11721.7|11706.7|11730.2|11707|11721.7|11704.7|0
1646013810000|2022-02-28 02:03:30|11721.3|11706.3|11721.4|11706.4|11722.3|11706.6|11709.8|11694.8|5
1646013820000|2022-02-28 02:03:40|11721.3|11706.3|11727.5|11690|11727.5|11706.3|11721.3|11690|1
1646013830000|2022-02-28 02:03:50|11728|11690.5|11722.2|11707.2|11728|11709.3|11712.3|11690.5|7
1646013840000|2022-02-28 02:04:00|11723.1|11708.1|11730.7|11705.7|11730.7|11708.4|11723.1|11705.7|11
1646013850000|2022-02-28 02:04:10|11732.5|11707.5|11732.5|11707.5|11732.5|11707.5|11732.5|11707.5|0
1646013860000|2022-02-28 02:04:20|11723.9|11708.9|11723.7|11708.7|11723.9|11708.9|11723.7|11708.7|0
1646013900000|2022-02-28 02:05:00|11724.3|11709.3|11739|11714|11739|11721.5|11724.3|11709.3|5
1646013910000|2022-02-28 02:05:10|11739.5|11714.5|11740|11715|11740|11715|11739.1|11714.1|0
1646013930000|2022-02-28 02:05:30|11736|11721|11738.5|11723.5|11742.6|11723.5|11736|11717.4|0
1646013940000|2022-02-28 02:05:40|11738.1|11723.1|11738|11723|11738.5|11723.5|11738|11723|0
1646013950000|2022-02-28 02:05:50|11736.7|11721.7|11738.5|11713.5|11738.5|11721.7|11736.5|11712.2|0
1646013960000|2022-02-28 02:06:00|11737.2|11712.2|11735.2|11710.2|11739|11724|11735.2|11710.2|5
1646013970000|2022-02-28 02:06:10|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|3
1646013980000|2022-02-28 02:06:20|11732.9|11717.9|11735.7|11710.7|11735.7|11717.9|11732.9|11710.2|9
1646014010000|2022-02-28 02:06:50|11735.2|11710.2|11731.7|11716.7|11735.6|11716.7|11731.2|11710.2|5
1646014040000|2022-02-28 02:07:20|11731.2|11716.2|11734.7|11709.7|11734.7|11716.2|11731.2|11709.7|0
1646014050000|2022-02-28 02:07:30|11730.2|11715.2|11729.6|11714.6|11734.7|11715.2|11729.2|11709.7|0
1646014060000|2022-02-28 02:07:40|11729.2|11714.2|11729.7|11714.7|11729.7|11714.7|11729.2|11714.2|0
1646014090000|2022-02-28 02:08:10|11733.3|11718.3|11733.7|11718.7|11733.7|11718.7|11733.3|11718.3|0
1646014100000|2022-02-28 02:08:20|11731.5|11716.5|11733|11718|11733|11718|11731.5|11716.5|2
1646014110000|2022-02-28 02:08:30|11733.2|11718.2|11733.2|11718.2|11735.9|11718.2|11733.2|11710.9|0
1646014120000|2022-02-28 02:08:40|11734.7|11709.7|11735.7|11710.7|11735.7|11715.2|11730.2|11709.7|2
1646014140000|2022-02-28 02:09:00|11730.2|11715.2|11729.7|11714.7|11731.2|11716.2|11729.7|11714.7|0
1646014150000|2022-02-28 02:09:10|11729.2|11714.2|11733.7|11718.7|11733.7|11718.7|11729.2|11714.2|0
1646014170000|2022-02-28 02:09:30|11733.6|11718.6|11733.6|11718.6|11733.6|11718.6|11733.6|11718.6|0
1646014190000|2022-02-28 02:09:50|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|1
1646014200000|2022-02-28 02:10:00|11730.5|11715.5|11730.5|11715.5|11730.5|11715.5|11730.5|11715.5|2
1646014210000|2022-02-28 02:10:10|11730.1|11715.1|11730.1|11715.1|11730.1|11715.1|11730.1|11715.1|0
1646014220000|2022-02-28 02:10:20|11734.3|11719.3|11730.1|11715.1|11734.6|11719.6|11730.1|11715.1|1
1646014250000|2022-02-28 02:10:50|||||||||1
1646014260000|2022-02-28 02:11:00|11734.6|11709.6|11734.6|11709.6|11734.6|11709.6|11734.6|11709.6|1
1646014290000|2022-02-28 02:11:30|11730.1|11715.1|11730.1|11715.1|11730.1|11715.1|11730.1|11715.1|0
1646014320000|2022-02-28 02:12:00|11734.6|11709.6|11734.1|11709.1|11734.6|11709.6|11734.1|11709.1|2
1646014330000|2022-02-28 02:12:10|11734.6|11709.6|11732.2|11707.2|11734.6|11709.6|11732.1|11707.1|0
1646014340000|2022-02-28 02:12:20|11730.6|11705.6|11729.6|11704.6|11730.6|11705.6|11729.6|11704.6|0
1646014370000|2022-02-28 02:12:50|11731.3|11693.8|11731.3|11693.8|11731.3|11693.8|11731.3|11693.8|1
1646014380000|2022-02-28 02:13:00|11731|11693.5|11731.5|11694|11731.5|11694|11731|11693.5|0
1646014390000|2022-02-28 02:13:10|11727.5|11702.5|11727.5|11702.5|11727.5|11702.5|11727.5|11702.5|0
1646014400000|2022-02-28 02:13:20|11728.1|11703.1|11729.1|11704.1|11729.1|11704.1|11728.1|11703.1|0
1646014420000|2022-02-28 02:13:40|11731.6|11706.6|11733|11708|11733|11708|11731.6|11706.6|0
1646014430000|2022-02-28 02:13:50|11733.1|11708.1|11736.9|11699.4|11736.9|11708.1|11733.1|11699.4|1
1646014440000|2022-02-28 02:14:00|11733.4|11708.4|11733.4|11708.4|11733.4|11708.4|11733.4|11708.4|0
1646014450000|2022-02-28 02:14:10|11733.6|11708.6|11733.6|11708.6|11733.6|11708.6|11733.6|11708.6|0
1646014460000|2022-02-28 02:14:20|11730|11715|11733.8|11708.8|11733.8|11715|11730|11708.8|0
1646014490000|2022-02-28 02:14:50|11734.2|11709.2|11734.7|11709.7|11734.7|11709.7|11734.2|11709.2|1
1646014500000|2022-02-28 02:15:00|11733.8|11708.8|11731.8|11706.8|11733.8|11708.8|11731.8|11706.8|3
1646014510000|2022-02-28 02:15:10|11732.8|11707.8|11733.2|11708.2|11733.2|11708.2|11732.8|11707.8|2
1646014520000|2022-02-28 02:15:20|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|0
1646014540000|2022-02-28 02:15:40|11726.2|11711.2|11725.2|11710.2|11726.2|11711.2|11725.2|11710.2|0
1646014550000|2022-02-28 02:15:50|11724.2|11709.2|11724.7|11709.7|11724.7|11709.7|11724.2|11709.2|1
1646014560000|2022-02-28 02:16:00|11725.2|11710.2|11723.7|11708.7|11726.2|11711.2|11723.7|11708.7|2
1646014570000|2022-02-28 02:16:10|11724.7|11709.7|11724.7|11709.7|11726.6|11711.6|11723.7|11708.7|2
1646014580000|2022-02-28 02:16:20|11725.2|11710.2|11724.7|11709.7|11725.6|11710.6|11724.7|11709.7|0
1646014590000|2022-02-28 02:16:30|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|11724.7|11709.7|0
1646014600000|2022-02-28 02:16:40|11724.7|11709.7|11729.4|11714.4|11729.4|11714.4|11724.7|11709.7|0
1646014610000|2022-02-28 02:16:50|11729.1|11714.1|11724.2|11709.2|11729.1|11714.1|11724.2|11709.2|1
1646014620000|2022-02-28 02:17:00|11724.7|11709.7|11723.2|11708.2|11724.7|11709.7|11722.8|11707.8|4
1646014630000|2022-02-28 02:17:10|11722.8|11707.8|11724.2|11709.2|11724.8|11709.8|11722.8|11707.8|0
1646014640000|2022-02-28 02:17:20|11723.8|11708.8|11724.2|11709.2|11724.3|11709.3|11723.8|11708.8|0
1646014650000|2022-02-28 02:17:30|11724.3|11709.3|11723.7|11708.7|11724.3|11709.3|11723.3|11708.3|0
1646014660000|2022-02-28 02:17:40|11723.3|11708.3|11723.7|11708.7|11723.8|11708.8|11723.2|11708.2|0
1646014670000|2022-02-28 02:17:50|11723.2|11708.2|11731.2|11706.2|11731.7|11708.7|11723.2|11706.2|1
1646014680000|2022-02-28 02:18:00|11725.3|11710.3|11725.2|11710.2|11726.2|11711.2|11725.2|11710.2|9
1646014690000|2022-02-28 02:18:10|11723.9|11708.9|11723.7|11708.7|11723.9|11708.9|11723.7|11708.7|0
1646014710000|2022-02-28 02:18:30|11723.3|11708.3|11723.2|11708.2|11723.3|11708.3|11723.2|11708.2|0
1646014720000|2022-02-28 02:18:40|11724.6|11709.6|11732|11717|11732.5|11717.5|11724.6|11709.6|5
1646014730000|2022-02-28 02:18:50|11732.5|11717.5|11731|11716|11733|11718|11731|11716|12
1646014740000|2022-02-28 02:19:00|11728.7|11713.7|11718.5|11703.5|11728.7|11713.7|11718.5|11703.5|16
1646014750000|2022-02-28 02:19:10|11719|11704|11716|11701|11719.5|11704.5|11716|11701|23
1646014770000|2022-02-28 02:19:30|11715.9|11700.9|11715.9|11700.9|11715.9|11700.9|11715.9|11700.9|0
1646014790000|2022-02-28 02:19:50|11712.6|11697.6|11712.6|11697.6|11712.6|11697.6|11712.6|11697.6|1
1646014800000|2022-02-28 02:20:00|11712|11697|11713.6|11698.6|11713.6|11698.6|11712|11697|1
1646014810000|2022-02-28 02:20:10|11713.5|11698.5|11713.5|11698.5|11713.5|11698.5|11713.5|11698.5|0
1646014830000|2022-02-28 02:20:30|11713.6|11698.6|11713.2|11698.2|11713.6|11698.6|11713.2|11698.2|0
1646014840000|2022-02-28 02:20:40|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|0
1646014850000|2022-02-28 02:20:50|11713.1|11698.1|11713.1|11698.1|11713.1|11698.1|11713.1|11698.1|1
1646014860000|2022-02-28 02:21:00|11713.2|11698.2|11713.2|11698.2|11713.2|11698.2|11713.2|11698.2|0
1646014880000|2022-02-28 02:21:20|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|0
1646014900000|2022-02-28 02:21:40|11720.1|11695.1|11720.1|11695.1|11720.1|11699.7|11714.7|11695.1|0
1646014940000|2022-02-28 02:22:20|11720|11695|11714.5|11699.5|11720|11699.5|11712.2|11695|3
1646014950000|2022-02-28 02:22:30|11714.6|11699.6|11714.6|11699.6|11714.6|11699.6|11714.6|11699.6|0
1646014970000|2022-02-28 02:22:50|11720|11695|11720.1|11695.1|11720.1|11695.1|11720|11695|0
1646014980000|2022-02-28 02:23:00|11714.2|11699.2|11714.2|11699.2|11714.2|11699.2|11714.2|11699.2|1
1646014990000|2022-02-28 02:23:10|11712.7|11697.7|11712.7|11697.7|11712.7|11697.7|11712.7|11697.7|0
1646015000000|2022-02-28 02:23:20|11712.2|11697.2|11711.8|11696.8|11712.2|11697.2|11710.8|11695.8|0
1646015010000|2022-02-28 02:23:30|11711.3|11696.3|11711.3|11696.3|11711.3|11696.3|11711.3|11696.3|1
1646015020000|2022-02-28 02:23:40|11712.2|11697.2|11712.3|11697.3|11712.3|11697.3|11712.2|11697.2|0
1646015040000|2022-02-28 02:24:00|11712.1|11697.1|11712.4|11697.4|11712.4|11697.4|11710.7|11695.7|4
1646015050000|2022-02-28 02:24:10|11710.9|11695.9|11710.9|11695.9|11710.9|11695.9|11710.9|11695.9|0
1646015080000|2022-02-28 02:24:40|11710.3|11695.3|11710.8|11695.8|11710.8|11695.8|11710.3|11695.3|0
1646015100000|2022-02-28 02:25:00|11710.7|11695.7|11708.3|11693.3|11710.7|11695.7|11708.3|11693.3|7
1646015110000|2022-02-28 02:25:10|||||||||2
1646015120000|2022-02-28 02:25:20|||||||||2
1646015130000|2022-02-28 02:25:30|||||||||1
1646015160000|2022-02-28 02:26:00|||||||||1
1646015170000|2022-02-28 02:26:10|||||||||7
1646015190000|2022-02-28 02:26:30|11703|11688|11703|11688|11703|11688|11703|11688|3
1646015200000|2022-02-28 02:26:40|||||||||3
1646015210000|2022-02-28 02:26:50|||||||||8
1646015220000|2022-02-28 02:27:00|11699.9|11684.9|11699.9|11684.9|11699.9|11684.9|11699.9|11684.9|2
1646015260000|2022-02-28 02:27:40|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|0
1646015270000|2022-02-28 02:27:50|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|0
1646015280000|2022-02-28 02:28:00|11698|11683|11695.5|11680.5|11698|11683|11695.5|11680.5|7
1646015310000|2022-02-28 02:28:30|11696|11681|11695|11680|11696|11681|11695|11680|1
1646015320000|2022-02-28 02:28:40|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|1
1646015340000|2022-02-28 02:29:00|11694.5|11679.5|11689|11674|11694.5|11679.5|11689|11674|18
1646015350000|2022-02-28 02:29:10|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|0
1646015360000|2022-02-28 02:29:20|11688.4|11673.4|11693.9|11678.9|11693.9|11678.9|11688.4|11673.4|3
1646015370000|2022-02-28 02:29:30|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|1
1646015380000|2022-02-28 02:29:40|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|1
1646015390000|2022-02-28 02:29:50|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|2
1646015400000|2022-02-28 02:30:00|11697.7|11682.7|11714.1|11676.6|11715.1|11682.8|11695.9|11676.6|5
1646015410000|2022-02-28 02:30:10|11709.7|11684.7|11711.6|11686.6|11718.2|11686.6|11709.7|11679.4|1
1646015460000|2022-02-28 02:31:00|11711.9|11686.9|11711.9|11686.9|11711.9|11686.9|11711.9|11686.9|0
1646015500000|2022-02-28 02:31:40|11711.6|11686.6|11711.6|11686.6|11711.6|11686.6|11711.6|11686.6|4
1646015510000|2022-02-28 02:31:50|11709.7|11694.7|11712.9|11687.9|11712.9|11694.7|11708.8|11687.9|1
1646015520000|2022-02-28 02:32:00|11713.8|11688.8|11713.8|11688.8|11713.8|11688.8|11713.8|11688.8|0
1646015530000|2022-02-28 02:32:10|11713.9|11688.9|11709.8|11694.8|11713.9|11694.8|11709.8|11688.9|0
1646015540000|2022-02-28 02:32:20|11709.3|11694.3|11709.8|11694.8|11710.7|11695.7|11709.3|11694.3|0
1646015550000|2022-02-28 02:32:30|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|0
1646015560000|2022-02-28 02:32:40|11710.9|11695.9|11710.9|11695.9|11710.9|11695.9|11710.9|11695.9|0
1646015580000|2022-02-28 02:33:00|11710.4|11695.4|11711.2|11686.2|11711.2|11695.4|11710.4|11686.2|4
1646015590000|2022-02-28 02:33:10|11708.5|11693.5|11708.9|11693.9|11708.9|11693.9|11708.5|11693.5|0
1646015610000|2022-02-28 02:33:30|11710.3|11695.3|11710.4|11695.4|11710.4|11695.4|11710.3|11695.3|0
1646015640000|2022-02-28 02:34:00|11709.9|11694.9|11712|11674.5|11712|11694.9|11709.9|11674.5|6
1646015660000|2022-02-28 02:34:20|11706.6|11681.6|11706.6|11681.6|11706.6|11681.6|11706.6|11681.6|0
1646015670000|2022-02-28 02:34:30|11707.1|11682.1|11707.6|11682.6|11707.6|11682.6|11707.1|11682.1|0
1646015730000|2022-02-28 02:35:30|11703.9|11688.9|11704.1|11689.1|11704.1|11689.1|11703.9|11688.9|0
1646015740000|2022-02-28 02:35:40|11704|11689|11704|11689|11704|11689|11704|11689|0
1646015780000|2022-02-28 02:36:20|11704.5|11689.5|11704.5|11689.5|11704.5|11689.5|11704.5|11689.5|0
1646015870000|2022-02-28 02:37:50|11703.2|11688.2|11702.8|11687.8|11703.2|11688.2|11702.8|11687.8|0
1646015900000|2022-02-28 02:38:20|11704.2|11689.2|11704.2|11689.2|11704.2|11689.2|11704.2|11689.2|1
1646015940000|2022-02-28 02:39:00|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|0
1646016060000|2022-02-28 02:41:00|11703.6|11688.6|11703.8|11688.8|11703.8|11688.8|11703.6|11688.6|0
1646016140000|2022-02-28 02:42:20|11704.3|11689.3|11704.4|11689.4|11704.4|11689.4|11704.3|11689.3|0
1646016150000|2022-02-28 02:42:30|11703.9|11688.9|11703.9|11688.9|11703.9|11688.9|11703.9|11688.9|0
1646016210000|2022-02-28 02:43:30|11703.4|11688.4|11703.4|11688.4|11703.4|11688.4|11703.4|11688.4|0
1646016260000|2022-02-28 02:44:20|11702.9|11687.9|11703|11678|11703|11687.9|11694.6|11677.6|2
1646016290000|2022-02-28 02:44:50|11704.9|11679.9|11705|11680|11705|11680|11704.9|11679.9|0
1646016310000|2022-02-28 02:45:10|11703.6|11678.6|11696.1|11681.1|11703.6|11683|11695.6|11678.6|0
1646016330000|2022-02-28 02:45:30|11692.4|11677.4|11692.1|11677.1|11692.4|11677.4|11692.1|11677.1|0
1646016350000|2022-02-28 02:45:50|11704|11679|11704|11679|11704|11679|11704|11679|0
1646016420000|2022-02-28 02:47:00|11701.2|11676.2|11693|11678|11701.2|11678|11693|11676.2|0
1646016430000|2022-02-28 02:47:10|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|0
1646016480000|2022-02-28 02:48:00|11689.3|11674.3|11688.9|11673.9|11689.4|11674.4|11688.9|11673.9|3
1646016490000|2022-02-28 02:48:10|11686.9|11671.9|11705.5|11668|11705.5|11672.4|11683.9|11668|2
1646016510000|2022-02-28 02:48:30|11705.6|11668.1|11700.8|11675.8|11705.6|11675.8|11700.7|11668.1|0
1646016520000|2022-02-28 02:48:40|11701.7|11676.7|11702.6|11677.6|11702.6|11677.6|11701.7|11676.7|0
1646016530000|2022-02-28 02:48:50|11701.7|11676.7|11702.6|11677.6|11702.6|11677.6|11701.7|11676.7|0
1646016610000|2022-02-28 02:50:10|11703.5|11678.5|11704.5|11679.5|11704.5|11679.5|11703.5|11678.5|0
1646016620000|2022-02-28 02:50:20|11700|11675|11693.2|11678.2|11700|11678.2|11692.9|11673.9|0
1646016720000|2022-02-28 02:52:00|11693.7|11678.7|11694.2|11679.2|11694.2|11679.2|11693.7|11678.7|0
1646016730000|2022-02-28 02:52:10|11693.7|11678.7|11693.7|11678.7|11693.7|11678.7|11693.7|11678.7|0
1646016750000|2022-02-28 02:52:30|11701.9|11676.9|11701.9|11676.9|11701.9|11676.9|11701.9|11676.9|0
1646016760000|2022-02-28 02:52:40|11702.7|11677.7|11702.7|11677.7|11702.7|11677.7|11702.7|11677.7|0
1646016910000|2022-02-28 02:55:10|||||||||1
1646016920000|2022-02-28 02:55:20|11692.7||11692.7||11692.7||11692.7||2
1646016940000|2022-02-28 02:55:40|11700.9|11675.9|11702.6|11677.6|11702.6|11677.6|11700.9|11675.9|0
1646016960000|2022-02-28 02:56:00|11702.5|11677.5|11702.5|11677.5|11702.5|11677.5|11702.5|11677.5|0
1646017110000|2022-02-28 02:58:30|11702.8|11677.8|11711.4|11673.9|11711.4|11677.8|11702.8|11673.9|1
1646017120000|2022-02-28 02:58:40|11710.9|11673.4|11710.9|11673.4|11710.9|11673.4|11710.9|11673.4|1
1646017130000|2022-02-28 02:58:50|11711.8|11674.3|11711.8|11674.3|11711.8|11674.3|11711.8|11674.3|0
1646017240000|2022-02-28 03:00:40|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|0
1646017250000|2022-02-28 03:00:50|11712.3|11674.8|11712.3|11674.8|11712.3|11674.8|11712.3|11674.8|0
1646017260000|2022-02-28 03:01:00|11711.8|11674.3|11711.8|11674.3|11711.8|11674.3|11711.8|11674.3|0
1646017310000|2022-02-28 03:01:50|11711.4|11673.9|11711.4|11673.9|11711.4|11673.9|11711.4|11673.9|1
1646017360000|2022-02-28 03:02:40|11710.5|11673|11690.1|11675.1|11710.5|11675.1|11690.1|11673|4
1646017370000|2022-02-28 03:02:50|11690.2|11675.2|11690.6|11675.6|11690.6|11675.6|11690.2|11675.2|1
1646017390000|2022-02-28 03:03:10|11711.4|11673.9|11711.4|11673.9|11711.4|11673.9|11711.4|11673.9|1
1646017440000|2022-02-28 03:04:00|11711.5|11674|11711.9|11674.4|11711.9|11674.4|11711.5|11674|0
1646017450000|2022-02-28 03:04:10|11712|11674.5|11712|11674.5|11712|11674.5|11712|11674.5|0
1646017460000|2022-02-28 03:04:20|11714.5|11677|11714.5|11677|11714.5|11677|11714.5|11677|1
1646017480000|2022-02-28 03:04:40|11711.5|11674|11705.7|11680.7|11711.6|11680.7|11705.7|11674|1
1646017490000|2022-02-28 03:04:50|11711.5|11674|11711.5|11674|11711.5|11674|11711.5|11674|0
1646017500000|2022-02-28 03:05:00|11704.7|11679.7|11704.7|11679.7|11704.7|11679.7|11704.7|11679.7|0
1646017510000|2022-02-28 03:05:10|||||||||1
1646017600000|2022-02-28 03:06:40|11703.8|11678.8|11703.7|11678.7|11703.8|11678.8|11703.7|11678.7|0
1646017640000|2022-02-28 03:07:20|11694.6|11679.6|11694.6|11679.6|11694.6|11679.6|11694.6|11679.6|0
1646017650000|2022-02-28 03:07:30|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|0
1646017750000|2022-02-28 03:09:10|11693.8|11678.8|11693.7|11678.7|11693.8|11678.8|11693.7|11678.7|0
1646017770000|2022-02-28 03:09:30|11693.6|11678.6|11696.3|11671.3|11696.3|11678.6|11692.7|11671.3|3
1646017890000|2022-02-28 03:11:30|11695.8|11670.8|11696.3|11671.3|11696.3|11671.3|11695.8|11670.8|1
1646017970000|2022-02-28 03:12:50|11697.6|11660.1|11697.6|11660.1|11697.6|11660.1|11697.6|11660.1|79
1646018000000|2022-02-28 03:13:20|11696.6|11659.1|11696.6|11659.1|11696.6|11659.1|11696.6|11659.1|0
1646018010000|2022-02-28 03:13:30|11695.7|11658.2|11695.6|11658.1|11695.7|11658.2|11695.6|11658.1|0
1646018030000|2022-02-28 03:13:50|11694.9|11657.4|11688.1|11650.6|11694.9|11657.4|11688.1|11650.6|3
1646018040000|2022-02-28 03:14:00|11687.2|11649.7|11687.1|11649.6|11687.2|11649.7|11687.1|11649.6|0
1646018060000|2022-02-28 03:14:20|11674.5|11649.5|11673.8|11648.8|11674.5|11649.5|11673.8|11648.8|0
1646018070000|2022-02-28 03:14:30|11670.3|11645.3|11679.6|11642.1|11679.6|11645.3|11670.3|11642.1|5
1646018100000|2022-02-28 03:15:00|11680|11642.5|11673.8|11648.8|11680|11648.8|11673.8|11642.5|1
1646018120000|2022-02-28 03:15:20|11679.6|11642.1|11679.6|11642.1|11679.6|11642.1|11679.6|11642.1|3
1646018220000|2022-02-28 03:17:00|11671.3|11646.3|11670.3|11645.3|11671.3|11649.3|11664.3|11645.3|1
1646018250000|2022-02-28 03:17:30|11671.2|11646.2|11670.3|11645.3|11671.3|11646.3|11670.3|11645.3|1
1646018260000|2022-02-28 03:17:40|11679.3|11641.8|11679.6|11642.1|11679.6|11642.1|11679.3|11641.8|0
1646018280000|2022-02-28 03:18:00|11673.8|11648.8|11673.8|11648.8|11673.8|11648.8|11673.8|11648.8|1
1646018350000|2022-02-28 03:19:10|11675.7|11650.7|11675.7|11650.7|11675.7|11650.7|11675.7|11650.7|0
1646018420000|2022-02-28 03:20:20|11676.2|11651.2|11676|11651|11676.2|11651.2|11676|11651|4
1646018500000|2022-02-28 03:21:40|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|0
1646018510000|2022-02-28 03:21:50|11664.5|11649.5|11664.5|11649.5|11664.5|11649.5|11664.5|11649.5|0
1646018530000|2022-02-28 03:22:10|11664.6|11649.6|11664.6|11649.6|11664.6|11649.6|11664.6|11649.6|2
1646018750000|2022-02-28 03:25:50|11661.8|11646.8|11662.3|11647.3|11662.3|11647.3|11661.8|11646.8|3
1646018770000|2022-02-28 03:26:10|11662.2|11647.2|11662.2|11647.2|11662.2|11647.2|11661.8|11646.8|0
1646018800000|2022-02-28 03:26:40|11662.3|11647.3|11662.7|11647.7|11662.7|11647.7|11662.3|11647.3|2
1646018840000|2022-02-28 03:27:20|||||||||1
1646018850000|2022-02-28 03:27:30|11663.7|11648.7|11663.7|11648.7|11663.7|11648.7|11663.7|11648.7|0
1646018860000|2022-02-28 03:27:40|11663.8|11648.8|11668.9|11653.9|11668.9|11653.9|11663.8|11648.8|1
1646018900000|2022-02-28 03:28:20|11668.5|11653.5|11668.5|11653.5|11668.5|11653.5|11668.5|11653.5|2
1646018910000|2022-02-28 03:28:30|11668|11653|11668|11653|11668|11653|11668|11653|1
1646018940000|2022-02-28 03:29:00|11674.4|11649.4|11674.4|11649.4|11674.4|11649.4|11674.4|11649.4|0
1646018960000|2022-02-28 03:29:20|11674.8|11649.8|11674.8|11649.8|11674.8|11649.8|11674.8|11649.8|0
1646019030000|2022-02-28 03:30:30|11675.1|11650.1|11675.1|11650.1|11675.1|11650.1|11675.1|11650.1|0
1646019090000|2022-02-28 03:31:30|11675.6|11650.6|11675.6|11650.6|11675.6|11650.6|11675.6|11650.6|0
1646019100000|2022-02-28 03:31:40|11676.5|11651.5|11676.5|11651.5|11676.5|11651.5|11676.5|11651.5|1
1646019110000|2022-02-28 03:31:50|11676.1|11651.1|11676.1|11651.1|11676.1|11651.1|11676.1|11651.1|0
1646019130000|2022-02-28 03:32:10|11676.5|11651.5|11676.5|11651.5|11676.5|11651.5|11676.5|11651.5|0
1646019150000|2022-02-28 03:32:30|11677|11652|11677|11652|11677|11652|11677|11652|0
1646019190000|2022-02-28 03:33:10|11676.5|11651.5|11676.5|11651.5|11676.5|11651.5|11676.5|11651.5|0
1646019200000|2022-02-28 03:33:20|11676|11651|11676|11651|11676|11651|11676|11651|0
1646019340000|2022-02-28 03:35:40|11676.4|11651.4|11676.4|11651.4|11676.4|11651.4|11676.4|11651.4|0
1646019410000|2022-02-28 03:36:50|11672.3|11657.3|11671.9|11656.9|11672.4|11657.4|11671.9|11656.9|5
1646019430000|2022-02-28 03:37:10|11671.8|11656.8|11671.8|11656.8|11671.8|11656.8|11671.8|11656.8|0
1646019440000|2022-02-28 03:37:20|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|0
1646019450000|2022-02-28 03:37:30|11671.8|11656.8|11671.8|11656.8|11671.8|11656.8|11671.8|11656.8|0
1646019560000|2022-02-28 03:39:20|11673|11658|11673|11658|11673|11658|11673|11658|0
1646019630000|2022-02-28 03:40:30|11671.8|11656.8|11670.8|11655.8|11671.8|11656.8|11670.8|11655.8|1
1646019640000|2022-02-28 03:40:40|11670.4|11655.4|11667.5|11652.5|11670.4|11655.4|11667.5|11652.5|0
1646019650000|2022-02-28 03:40:50|11666.1|11651.1|11668.2|11653.2|11668.2|11653.2|11666.1|11651.1|0
1646019670000|2022-02-28 03:41:10|11666.6|11651.6|11664.6|11649.6|11666.6|11651.6|11664.6|11649.6|5
1646019680000|2022-02-28 03:41:20|11666.4|11651.4|11666.4|11651.4|11666.4|11651.4|11666.4|11651.4|0
1646019760000|2022-02-28 03:42:40|11665.5|11650.5|11665.5|11650.5|11665.5|11650.5|11665.5|11650.5|0
1646020060000|2022-02-28 03:47:40|11665.4|11650.4|11665.4|11650.4|11665.4|11650.4|11665.4|11650.4|0
1646020280000|2022-02-28 03:51:20|11664.5|11649.5|11665.4|11650.4|11665.4|11650.4|11664.4|11649.4|0
1646020320000|2022-02-28 03:52:00|11666.3|11651.3|11666.3|11651.3|11666.3|11651.3|11666.3|11651.3|1
1646020330000|2022-02-28 03:52:10|11666.4|11651.4|11666.4|11651.4|11666.4|11651.4|11666.4|11651.4|0
1646020600000|2022-02-28 03:56:40|11667.3|11652.3|11667.3|11652.3|11667.3|11652.3|11667.3|11652.3|0
1646020640000|2022-02-28 03:57:20|11668.7|11653.7|11668.7|11653.7|11668.7|11653.7|11668.7|11653.7|0
1646020790000|2022-02-28 03:59:50|11670.2|11655.2|11670.2|11655.2|11670.2|11655.2|11670.2|11655.2|2
1646021190000|2022-02-28 04:06:30|11670|11655|11670|11655|11670|11655|11670|11655|0
1646021300000|2022-02-28 04:08:20|11672.3|11657.3|11672.5|11657.5|11672.5|11657.5|11672.3|11657.3|1
1646021310000|2022-02-28 04:08:30|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|4
1646021330000|2022-02-28 04:08:50|11681.8|11666.8|11681.8|11666.8|11681.8|11666.8|11681.8|11666.8|31
1646021400000|2022-02-28 04:10:00|11684.1|11669.1|11684.1|11669.1|11684.1|11669.1|11684.1|11669.1|1
1646021410000|2022-02-28 04:10:10|11684.2|11669.2|11684.2|11669.2|11684.2|11669.2|11684.2|11669.2|0
1646021430000|2022-02-28 04:10:30|11685.1|11670.1|11685.1|11670.1|11685.1|11670.1|11685.1|11670.1|0
1646021450000|2022-02-28 04:10:50|11686.1|11671.1|11685.6|11670.6|11686.1|11671.1|11685.6|11670.6|1
1646021480000|2022-02-28 04:11:20|11685.1|11670.1|11685.1|11670.1|11685.1|11670.1|11685.1|11670.1|0
1646021730000|2022-02-28 04:15:30|11685.5|11670.5|11685.1|11670.1|11685.5|11670.5|11685.1|11670.1|0
1646022020000|2022-02-28 04:20:20|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|0
1646022320000|2022-02-28 04:25:20|11686|11671|11686|11671|11686|11671|11686|11671|1
1646022350000|2022-02-28 04:25:50|11685.6|11670.6|11685.5|11670.5|11685.6|11670.6|11685.5|11670.5|0
1646022420000|2022-02-28 04:27:00|11685|11670|11685|11670|11685|11670|11685|11670|1
1646022580000|2022-02-28 04:29:40|11685.1|11670.1|11686|11671|11686|11671|11685.1|11670.1|7
1646022610000|2022-02-28 04:30:10|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|0
1646022830000|2022-02-28 04:33:50|11685.9|11670.9|11686|11671|11686|11671|11685.9|11670.9|0
1646022910000|2022-02-28 04:35:10|11685|11670|11685|11670|11685|11670|11685|11670|0
1646022970000|2022-02-28 04:36:10|11686|11671|11686|11671|11686|11671|11686|11671|0
1646023530000|2022-02-28 04:45:30|11689.2|11674.2|11688|11673|11689.4|11674.4|11688|11673|6
1646023550000|2022-02-28 04:45:50|11689|11674|11689|11674|11689|11674|11689|11674|5
1646023580000|2022-02-28 04:46:20|11688.5|11673.5|11688|11673|11688.5|11673.5|11688|11673|0
1646023790000|2022-02-28 04:49:50|11690.5|11675.5|11695.5|11680.5|11695.5|11680.5|11690.5|11675.5|7
1646023800000|2022-02-28 04:50:00|11695.8|11680.8|11696.7|11681.7|11696.7|11681.7|11695.8|11680.8|1
1646023820000|2022-02-28 04:50:20|11696.5|11681.5|11701.5|11686.5|11701.5|11686.5|11692.3|11677.3|2
1646023840000|2022-02-28 04:50:40|11701.6|11686.6|11701.6|11686.6|11701.6|11686.6|11701.6|11686.6|0
1646023870000|2022-02-28 04:51:10|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|0
1646023890000|2022-02-28 04:51:30|11702|11687|11696.2|11681.2|11702|11687|11696.2|11681.2|1
1646023950000|2022-02-28 04:52:30|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|0
1646023970000|2022-02-28 04:52:50|11700.7|11685.7|11700.9|11685.9|11700.9|11685.9|11700.7|11685.7|0
1646023980000|2022-02-28 04:53:00|11701|11686|11701|11686|11701|11686|11701|11686|0
1646024090000|2022-02-28 04:54:50|11700.1|11685.1|11701.9|11686.9|11701.9|11686.9|11700.1|11685.1|1
1646024100000|2022-02-28 04:55:00|11702|11687|11703.1|11688.1|11703.1|11688.1|11702|11687|1
1646024130000|2022-02-28 04:55:30|11701.7|11686.7|11701.7|11686.7|11701.7|11686.7|11701.7|11686.7|2
1646024360000|2022-02-28 04:59:20|11701.6|11686.6|11703.1|11688.1|11703.1|11688.1|11701.6|11686.6|1
1646024370000|2022-02-28 04:59:30|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|1
1646024390000|2022-02-28 04:59:50|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|1
1646024510000|2022-02-28 05:01:50|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|1
1646024580000|2022-02-28 05:03:00|11699|11684|11699|11684|11699|11684|11699|11684|0
1646024610000|2022-02-28 05:03:30|11701|11686|11701|11686|11701|11686|11701|11686|1
1646024620000|2022-02-28 05:03:40|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|1
1646024680000|2022-02-28 05:04:40|11697|11682|11697|11682|11697|11682|11697|11682|1
1646025960000|2022-02-28 05:26:00|11699|11684|11703|11688|11703|11688|11699|11684|6
1646026000000|2022-02-28 05:26:40|11701|11686|11701|11686|11701|11686|11701|11686|1
1646026140000|2022-02-28 05:29:00|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|0
1646026150000|2022-02-28 05:29:10|11699.6|11684.6|11699.4|11684.4|11699.6|11684.6|11699.4|11684.4|0
1646026190000|2022-02-28 05:29:50|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|3
1646026200000|2022-02-28 05:30:00|11700.9|11685.9|11700.4|11685.4|11700.9|11685.9|11700.4|11685.4|3
1646026330000|2022-02-28 05:32:10|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|1
1646026500000|2022-02-28 05:35:00|||||||||1
1646026540000|2022-02-28 05:35:40|11699|11684|11697.9|11682.9|11699|11684|11697.9|11682.9|1
1646026560000|2022-02-28 05:36:00|11696.9|11681.9|11698|11683|11698|11683|11696.9|11681.9|3
1646026570000|2022-02-28 05:36:10|11697.9|11682.9|11697.9|11682.9|11697.9|11682.9|11697.9|11682.9|0
1646026720000|2022-02-28 05:38:40|||||||||1
1646026770000|2022-02-28 05:39:30|||||||||1
1646026800000|2022-02-28 05:40:00|11697.3|11682.3|11691.4|11676.4|11697.3|11682.3|11691.4|11676.4|2
1646026890000|2022-02-28 05:41:30|11693.9|11668.9|11694.4|11669.4|11694.4|11669.4|11693.9|11668.9|4
1646026910000|2022-02-28 05:41:50|11694.3|11669.3|11694.4|11669.4|11694.4|11669.4|11694.3|11669.3|2
1646026940000|2022-02-28 05:42:20|11694.9|11669.9|11694.9|11669.9|11694.9|11669.9|11694.9|11669.9|0
1646027020000|2022-02-28 05:43:40|11694.8|11669.8|11694.8|11669.8|11694.8|11669.8|11694.8|11669.8|0
1646027050000|2022-02-28 05:44:10|11694.9|11669.9|11694.9|11669.9|11694.9|11669.9|11694.9|11669.9|0
1646027080000|2022-02-28 05:44:40|11694.8|11669.8|11694.8|11669.8|11694.8|11669.8|11694.8|11669.8|0
1646027100000|2022-02-28 05:45:00|11694.9|11669.9|11694.9|11669.9|11694.9|11669.9|11694.9|11669.9|0
1646027290000|2022-02-28 05:48:10|11694.8|11669.8|11694.8|11669.8|11694.8|11669.8|11694.8|11669.8|0
1646027320000|2022-02-28 05:48:40|11694.9|11669.9|11694.9|11669.9|11694.9|11669.9|11694.9|11669.9|0
1646027440000|2022-02-28 05:50:40|11694.8|11669.8|11693.8|11668.8|11694.8|11669.8|11693.8|11668.8|2
1646027460000|2022-02-28 05:51:00|||||||||2
1646027470000|2022-02-28 05:51:10|11696.9|11659.4|11672.9|11657.9|11696.9|11668.8|11672.9|11657.6|28
1646027480000|2022-02-28 05:51:20|11668.5|11653.5|11667|11652|11668.5|11653.5|11667|11652|4
1646027490000|2022-02-28 05:51:30|11667.1|11652.1|11664.3|11649.3|11667.1|11652.1|11663.5|11648.5|4
1646027500000|2022-02-28 05:51:40|11663.4|11648.4|11661|11646|11663.4|11648.4|11660.6|11645.6|22
1646027520000|2022-02-28 05:52:00|11661.2|11646.2|11662.2|11647.2|11662.2|11647.2|11661.2|11646.2|0
1646027530000|2022-02-28 05:52:10|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|1
1646027540000|2022-02-28 05:52:20|11660.7|11645.7|11660.7|11645.7|11660.7|11645.7|11660.7|11645.7|1
1646027550000|2022-02-28 05:52:30|11663.6|11648.6|11663.6|11648.6|11663.6|11648.6|11663.6|11648.6|1
1646027560000|2022-02-28 05:52:40|11664.1|11649.1|11664.1|11649.1|11664.1|11649.1|11664.1|11649.1|0
1646027600000|2022-02-28 05:53:20|11676.5|11651.5|11668|11653|11678.9|11653.9|11668|11651.5|4
1646027620000|2022-02-28 05:53:40|11665.1|11650.1|11684.2|11646.7|11684.2|11651|11665.1|11646.7|4
1646027630000|2022-02-28 05:53:50|11685.1|11647.6|11685.2|11647.7|11685.2|11647.7|11685.1|11647.6|0
1646027650000|2022-02-28 05:54:10|||||||||1
1646027660000|2022-02-28 05:54:20|11685.3|11647.8|11684.8|11647.3|11685.3|11647.8|11684.3|11646.8|7
1646027690000|2022-02-28 05:54:50|11685.7|11648.2|11685.7|11648.2|11685.7|11648.2|11685.7|11648.2|0
1646027710000|2022-02-28 05:55:10|11685.6|11648.1|11685.2|11647.7|11685.6|11648.1|11684.7|11647.2|1
1646027720000|2022-02-28 05:55:20|11683.4|11645.9|11683.4|11645.9|11683.4|11645.9|11683.4|11645.9|1
1646027740000|2022-02-28 05:55:40|11682.4|11644.9|11682.4|11644.9|11682.4|11644.9|11682.4|11644.9|0
1646027790000|2022-02-28 05:56:30|11682.9|11645.4|11682.9|11645.4|11682.9|11645.4|11682.9|11645.4|0
1646027800000|2022-02-28 05:56:40|11682|11644.5|11681.9|11644.4|11682|11644.5|11681.9|11644.4|0
1646027810000|2022-02-28 05:56:50|11681.4|11643.9|11681.4|11643.9|11681.4|11643.9|11681.4|11643.9|5
1646027820000|2022-02-28 05:57:00|11681.9|11644.4|11673.6|11648.6|11681.9|11648.6|11673.6|11644.4|2
1646027840000|2022-02-28 05:57:20|11673.2|11648.2|11672.2|11647.2|11673.2|11648.2|11672.2|11647.2|9
1646027850000|2022-02-28 05:57:30|11670.8|11645.8|11670.7|11645.7|11670.8|11645.8|11670.7|11645.7|0
1646027860000|2022-02-28 05:57:40|11670.2|11645.2|11663.7|11648.7|11670.2|11648.7|11663.7|11645.2|13
1646027870000|2022-02-28 05:57:50|||||||||3
1646027900000|2022-02-28 05:58:20|||||||||12
1646027910000|2022-02-28 05:58:30|||||||||3
1646027920000|2022-02-28 05:58:40|11664.2|11649.2|11662.7|11647.7|11664.2|11649.2|11662.7|11647.7|0
1646027930000|2022-02-28 05:58:50|11662.2|11647.2|11662.2|11647.2|11662.2|11647.2|11662.2|11647.2|0
1646028000000|2022-02-28 06:00:00|11660.1|11645.1|11659.6|11644.6|11660.1|11645.1|11659.6|11644.6|0
1646028010000|2022-02-28 06:00:10|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|4
1646028020000|2022-02-28 06:00:20|11661|11646|11660.6|11645.6|11661|11646|11660.6|11645.6|1
1646028040000|2022-02-28 06:00:40|11661|11646|11661|11646|11661|11646|11661|11646|0
1646028120000|2022-02-28 06:02:00|11662.9|11647.9|11662.9|11647.9|11662.9|11647.9|11662.9|11647.9|0
1646028140000|2022-02-28 06:02:20|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|0
1646028160000|2022-02-28 06:02:40|11667.9|11652.9|11666.3|11651.3|11667.9|11652.9|11666.3|11651.3|10
1646028170000|2022-02-28 06:02:50|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|0
1646028190000|2022-02-28 06:03:10|11666.5|11651.5|11669.3|11654.3|11669.3|11654.3|11666.5|11651.5|0
1646028200000|2022-02-28 06:03:20|11667.9|11652.9|11667|11652|11667.9|11652.9|11667|11652|0
1646028210000|2022-02-28 06:03:30|11666.9|11651.9|11666.9|11651.9|11666.9|11651.9|11666.9|11651.9|0
1646028220000|2022-02-28 06:03:40|11667|11652|11667|11652|11667|11652|11667|11652|0
1646028230000|2022-02-28 06:03:50|11670.6|11645.6|11670.6|11645.6|11670.6|11645.6|11670.6|11645.6|0
1646028330000|2022-02-28 06:05:30|11670.7|11645.7|11670.7|11645.7|11670.7|11645.7|11670.7|11645.7|0
1646028360000|2022-02-28 06:06:00|11666.2|11651.2|11671.6|11646.6|11673|11651.2|11666.2|11646.6|0
1646028410000|2022-02-28 06:06:50|11668|11653|11668|11653|11668|11653|11668|11653|0
1646028450000|2022-02-28 06:07:30|11668.1|11653.1|11668.1|11653.1|11668.1|11653.1|11668.1|11653.1|0
1646028530000|2022-02-28 06:08:50|11670.3|11655.3|11670.3|11655.3|11670.3|11655.3|11670.3|11655.3|0
1646028540000|2022-02-28 06:09:00|||||||||1
1646028580000|2022-02-28 06:09:40|11668.9|11653.9|11671.2|11656.2|11671.2|11656.2|11668.9|11653.9|0
1646028660000|2022-02-28 06:11:00|11673.5|11658.5|11673.6|11658.6|11673.6|11658.6|11673.5|11658.5|0
1646028680000|2022-02-28 06:11:20|11681|11643.5|11681.5|11644|11681.5|11644|11681|11643.5|1
1646028730000|2022-02-28 06:12:10|11681.1|11643.6|11681|11643.5|11681.1|11643.6|11681|11643.5|0
1646028740000|2022-02-28 06:12:20|11681.5|11644|11681.5|11644|11681.5|11644|11681.5|11644|0
1646028820000|2022-02-28 06:13:40|11673|11648|11674.3|11649.3|11674.8|11649.8|11673|11648|1
1646028990000|2022-02-28 06:16:30|11674.7|11649.7|11674.7|11649.7|11674.7|11649.7|11674.7|11649.7|0
1646029080000|2022-02-28 06:18:00|11670.6|11655.6|11670.6|11655.6|11670.6|11655.6|11670.6|11655.6|0
1646029090000|2022-02-28 06:18:10|11672.4|11657.4|11672.5|11657.5|11672.5|11657.5|11672.4|11657.4|0
1646029100000|2022-02-28 06:18:20|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|0
1646029160000|2022-02-28 06:19:20|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|0
1646029230000|2022-02-28 06:20:30|11681.7|11656.7|11681.6|11656.6|11681.7|11656.7|11681.6|11656.6|0
1646029330000|2022-02-28 06:22:10|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|0
1646029350000|2022-02-28 06:22:30|11675.6|11660.6|11674.7|11659.7|11675.6|11660.6|11674.7|11659.7|0
1646029360000|2022-02-28 06:22:40|11672.4|11657.4|11672.2|11657.2|11672.4|11657.4|11672.2|11657.2|0
1646029370000|2022-02-28 06:22:50|11671.3|11656.3|11671.3|11656.3|11671.3|11656.3|11671.3|11656.3|0
1646029380000|2022-02-28 06:23:00|11669.8|11654.8|11669|11654|11669.8|11654.8|11669|11654|9
1646029390000|2022-02-28 06:23:10|11668.9|11653.9|11671.9|11656.9|11671.9|11656.9|11668.9|11653.9|1
1646029400000|2022-02-28 06:23:20|11677.9|11652.9|11667.9|11652.9|11677.9|11657.9|11667.4|11652.4|14
1646029410000|2022-02-28 06:23:30|11665.9|11650.9|11677|11652|11677|11654.5|11663.7|11648.7|6
1646029420000|2022-02-28 06:23:40|11670.2|11655.2|11670.2|11655.2|11670.2|11655.2|11670.2|11655.2|0
1646029440000|2022-02-28 06:24:00|11670.1|11655.1|11670.1|11655.1|11670.1|11655.1|11670.1|11655.1|0
1646029450000|2022-02-28 06:24:10|11677.8|11652.8|11675.9|11650.9|11677.8|11658.8|11664.3|11649.3|4
1646029480000|2022-02-28 06:24:40|11676.8|11651.8|11676.8|11651.8|11676.8|11651.8|11676.8|11651.8|0
1646029490000|2022-02-28 06:24:50|11673.7|11658.7|11674.6|11659.6|11674.6|11659.6|11673.7|11658.7|0
1646029500000|2022-02-28 06:25:00|11674.1|11659.1|11674.1|11659.1|11674.1|11659.1|11674.1|11659.1|0
1646029520000|2022-02-28 06:25:20|11673.6|11658.6|11676.8|11661.8|11676.8|11661.8|11673.6|11658.6|0
1646029550000|2022-02-28 06:25:50|11676.3|11661.3|11675.9|11660.9|11676.3|11661.3|11675.9|11660.9|0
1646029560000|2022-02-28 06:26:00|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|0
1646029580000|2022-02-28 06:26:20|11669.4|11654.4|11668.9|11653.9|11669.4|11654.4|11668.9|11653.9|0
1646029600000|2022-02-28 06:26:40|11668.4|11653.4|11668.9|11653.9|11668.9|11653.9|11668.4|11653.4|0
1646029610000|2022-02-28 06:26:50|11674.7|11659.7|11676.1|11661.1|11676.1|11661.1|11674.7|11659.7|1
1646029650000|2022-02-28 06:27:30|11671.6|11656.6|11669.9|11654.9|11671.6|11656.6|11669.9|11654.9|0
1646029660000|2022-02-28 06:27:40|11669.4|11654.4|11668|11653|11669.4|11654.4|11668|11653|0
1646029690000|2022-02-28 06:28:10|11672.5|11657.5|11672.7|11657.7|11672.7|11657.7|11672.5|11657.5|0
1646029750000|2022-02-28 06:29:10|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|0
1646029770000|2022-02-28 06:29:30|11668|11653|11669.9|11654.9|11669.9|11654.9|11668|11653|3
1646029810000|2022-02-28 06:30:10|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|0
1646029820000|2022-02-28 06:30:20|11672.6|11657.6|11672.8|11657.8|11672.8|11657.8|11672.6|11657.6|0
1646029850000|2022-02-28 06:30:50|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|0
1646029860000|2022-02-28 06:31:00|11671|11656|11668.8|11653.8|11671|11656|11668.8|11653.8|7
1646029870000|2022-02-28 06:31:10|11668.4|11653.4|11671.8|11656.8|11671.8|11656.8|11668.3|11653.3|19
1646029880000|2022-02-28 06:31:20|11670.4|11655.4|11668.9|11653.9|11670.4|11655.4|11668.9|11653.9|4
1646029890000|2022-02-28 06:31:30|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|5
1646029910000|2022-02-28 06:31:50|11668.4|11653.4|11668.4|11653.4|11668.4|11653.4|11668.4|11653.4|0
1646029920000|2022-02-28 06:32:00|11668.9|11653.9|11668.4|11653.4|11669.4|11654.4|11668.4|11653.4|0
1646029990000|2022-02-28 06:33:10|11667.5|11652.5|11667.4|11652.4|11667.5|11652.5|11667.4|11652.4|0
1646030050000|2022-02-28 06:34:10|11671.8|11656.8|11670.3|11655.3|11671.8|11656.8|11669.4|11654.4|6
1646030090000|2022-02-28 06:34:50|11671.2|11656.2|11669.3|11654.3|11671.2|11656.2|11669.3|11654.3|1
1646030100000|2022-02-28 06:35:00|11668.4|11653.4|11668.4|11653.4|11668.4|11653.4|11668.4|11653.4|0
1646030110000|2022-02-28 06:35:10|11668.8|11653.8|11670.3|11655.3|11670.3|11655.3|11668.8|11653.8|0
1646030140000|2022-02-28 06:35:40|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|0
1646030180000|2022-02-28 06:36:20|11674.3|11659.3|11674.8|11659.8|11674.8|11659.8|11674.3|11659.3|0
1646030210000|2022-02-28 06:36:50|11672.8|11657.8|11672.8|11657.8|11672.8|11657.8|11672.8|11657.8|0
1646030220000|2022-02-28 06:37:00|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|0
1646030230000|2022-02-28 06:37:10|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|0
1646030290000|2022-02-28 06:38:10|11674.3|11659.3|11674.3|11659.3|11674.3|11659.3|11674.3|11659.3|0
1646030410000|2022-02-28 06:40:10|11675.3|11660.3|11675.3|11660.3|11675.3|11660.3|11675.3|11660.3|0
1646030420000|2022-02-28 06:40:20|11676.2|11661.2|11676.3|11661.3|11676.3|11661.3|11676.2|11661.2|0
1646030440000|2022-02-28 06:40:40|11675.3|11660.3|11674.8|11659.8|11675.3|11660.3|11674.8|11659.8|1
1646030450000|2022-02-28 06:40:50|11686.2|11671.2|11685.8|11670.8|11686.2|11671.2|11685.8|11670.8|29
1646030480000|2022-02-28 06:41:20|11685.9|11670.9|11688.1|11673.1|11688.1|11673.1|11685.9|11670.9|2
1646030490000|2022-02-28 06:41:30|11688.6|11673.6|11688.6|11673.6|11688.6|11673.6|11688.6|11673.6|0
1646030650000|2022-02-28 06:44:10|11689.5|11674.5|11685.3|11670.3|11691.5|11676.5|11685.3|11670.3|1
1646030730000|2022-02-28 06:45:30|11684.3|11669.3|11680.8|11665.8|11685.7|11670.7|11680.3|11665.3|3
1646030780000|2022-02-28 06:46:20|11679.8|11664.8|11678.8|11663.8|11679.8|11664.8|11678.3|11663.3|0
1646030810000|2022-02-28 06:46:50|11681.8|11666.8|11676.4|11661.4|11684.7|11669.7|11673.8|11658.8|1
1646030820000|2022-02-28 06:47:00|11683.8|11668.8|11681.4|11666.4|11683.8|11668.8|11681.4|11666.4|2
1646030830000|2022-02-28 06:47:10|11681.3|11666.3|11681.3|11666.3|11681.3|11666.3|11681.3|11666.3|0
1646030850000|2022-02-28 06:47:30|11685.4|11670.4|11683.7|11668.7|11685.4|11670.4|11683.1|11668.1|0
1646030860000|2022-02-28 06:47:40|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|0
1646030880000|2022-02-28 06:48:00|11688.8|11673.8|11683.8|11668.8|11689.7|11674.7|11681.3|11666.3|8
1646030910000|2022-02-28 06:48:30|11685.3|11670.3|11688.3|11673.3|11688.3|11673.3|11685.3|11670.3|0
1646030930000|2022-02-28 06:48:50|11687.7|11672.7|11680.8|11665.8|11687.7|11672.7|11680.8|11665.8|4
1646030960000|2022-02-28 06:49:20|11688.3|11673.3|11682.7|11667.7|11688.3|11673.3|11681.8|11666.8|5
1646030970000|2022-02-28 06:49:30|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|0
1646030980000|2022-02-28 06:49:40|11681.8|11666.8|11678.5|11663.5|11681.8|11666.8|11678.5|11663.5|12
1646030990000|2022-02-28 06:49:50|11679.4|11664.4|11679.4|11664.4|11679.4|11664.4|11679.4|11664.4|1
1646031010000|2022-02-28 06:50:10|11675.6|11660.6|11675.6|11660.6|11675.6|11660.6|11675.6|11660.6|2
1646031020000|2022-02-28 06:50:20|11674.2|11659.2|11668.9|11653.9|11674.2|11659.2|11668.9|11653.9|10
1646031030000|2022-02-28 06:50:30|11669.3|11654.3|11675.3|11660.3|11675.3|11660.3|11669.3|11654.3|4
1646031050000|2022-02-28 06:50:50|11679.4|11664.4|11679.8|11664.8|11679.8|11664.8|11679.4|11664.4|0
1646031060000|2022-02-28 06:51:00|11679.3|11664.3|11675.3|11660.3|11679.3|11664.3|11674.3|11659.3|6
1646031070000|2022-02-28 06:51:10|11681.3|11666.3|11681.3|11666.3|11681.3|11666.3|11681.3|11666.3|1
1646031100000|2022-02-28 06:51:40|11680.7|11665.7|11680.8|11665.8|11680.8|11665.8|11680.7|11665.7|0
1646031120000|2022-02-28 06:52:00|11684.8|11669.8|11683.3|11668.3|11684.8|11669.8|11683.3|11668.3|0
1646031160000|2022-02-28 06:52:40|11682.3|11667.3|11684.3|11669.3|11684.3|11669.3|11674.8|11659.8|14
1646031170000|2022-02-28 06:52:50|11683.3|11668.3|11679.3|11664.3|11683.3|11668.3|11679.3|11664.3|2
1646031190000|2022-02-28 06:53:10|11678.4|11663.4|11677.3|11662.3|11678.4|11663.4|11677.3|11662.3|0
1646031210000|2022-02-28 06:53:30|11676.4|11661.4|11674.3|11659.3|11676.4|11661.4|11674.3|11659.3|0
1646031230000|2022-02-28 06:53:50|11673.3|11658.3|11677.3|11662.3|11677.3|11662.3|11673.3|11658.3|0
1646031260000|2022-02-28 06:54:20|11680.9|11665.9|11680.8|11665.8|11680.9|11665.9|11680.8|11665.8|0
1646031290000|2022-02-28 06:54:50|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|4
1646031300000|2022-02-28 06:55:00|11689.1|11674.1|11690.2|11675.2|11690.2|11675.2|11682.8|11667.8|12
1646031360000|2022-02-28 06:56:00|11688.9|11673.9|11688.7|11673.7|11688.9|11673.9|11688.7|11673.7|0
1646031430000|2022-02-28 06:57:10|11693.3|11678.3|11695.8|11680.8|11695.8|11680.8|11692.2|11677.2|2
1646031510000|2022-02-28 06:58:30|11696|11681|11698.7|11683.7|11698.7|11683.7|11696|11681|1
1646031520000|2022-02-28 06:58:40|11699.2|11684.2|11699.3|11684.3|11700.2|11685.2|11699.2|11684.2|0
1646031530000|2022-02-28 06:58:50|11698.7|11683.7|11698.3|11683.3|11698.7|11683.7|11698.3|11683.3|0
1646031570000|2022-02-28 06:59:30|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|0
1646031580000|2022-02-28 06:59:40|11698.4|11683.4|11701.2|11686.2|11701.2|11686.2|11698.4|11683.4|1
1646031600000|2022-02-28 07:00:00|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|0
1646031640000|2022-02-28 07:00:40|11702.5|11687.5|11699.7|11684.7|11702.5|11687.5|11699.7|11684.7|1
1646031650000|2022-02-28 07:00:50|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|0
1646031660000|2022-02-28 07:01:00|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|0
1646031690000|2022-02-28 07:01:30|11702.1|11687.1|11700.1|11685.1|11703.1|11688.1|11700.1|11685.1|15
1646031840000|2022-02-28 07:04:00|11703.8|11688.8|11704.1|11689.1|11704.1|11689.1|11703.8|11688.8|0
1646031850000|2022-02-28 07:04:10|11702.6|11687.6|11702.6|11687.6|11702.6|11687.6|11702.6|11687.6|0
1646031860000|2022-02-28 07:04:20|11705.1|11690.1|11710.1|11695.1|11711.6|11696.6|11705.1|11690.1|13
1646031900000|2022-02-28 07:05:00|11711|11696|11711.1|11696.1|11711.1|11696.1|11711|11696|0
1646031910000|2022-02-28 07:05:10|11711.6|11696.6|11715.3|11700.3|11716.2|11701.2|11710.6|11695.6|5
1646031920000|2022-02-28 07:05:20|11715.8|11700.8|11715.8|11700.8|11715.8|11700.8|11715.8|11700.8|0
1646031930000|2022-02-28 07:05:30|11715.3|11700.3|11715.8|11700.8|11715.8|11700.8|11715.3|11700.3|0
1646031940000|2022-02-28 07:05:40|11716.4|11701.4|11721.9|11706.9|11721.9|11706.9|11716.4|11701.4|1
1646031950000|2022-02-28 07:05:50|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|1
1646031960000|2022-02-28 07:06:00|11725.7|11710.7|11727.2|11712.2|11727.2|11712.2|11725.7|11710.7|9
1646031970000|2022-02-28 07:06:10|11727.4|11712.4|11727.4|11712.4|11727.9|11712.9|11727.4|11712.4|3
1646031980000|2022-02-28 07:06:20|11727.3|11712.3|11718.4|11703.4|11727.3|11712.3|11717.9|11702.9|2
1646032010000|2022-02-28 07:06:50|11717.7|11702.7|11718.9|11703.9|11718.9|11703.9|11717.7|11702.7|1
1646032030000|2022-02-28 07:07:10|11715.7|11700.7|11715.4|11700.4|11715.7|11700.7|11715.4|11700.4|0
1646032200000|2022-02-28 07:10:00|11717.2|11702.2|11717.9|11702.9|11717.9|11702.9|11717.2|11702.2|0
1646032220000|2022-02-28 07:10:20|11721.3|11706.3|11721.3|11706.3|11721.3|11706.3|11721.3|11706.3|2
1646032250000|2022-02-28 07:10:50|11723.3|11708.3|11722.8|11707.8|11723.3|11708.3|11722.8|11707.8|0
1646032260000|2022-02-28 07:11:00|11723.3|11708.3|11716.8|11701.8|11723.3|11708.3|11715.8|11700.8|1
1646032300000|2022-02-28 07:11:40|11716.4|11701.4|11709.8|11694.8|11716.4|11701.4|11709.8|11694.8|1
1646032310000|2022-02-28 07:11:50|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|0
1646032330000|2022-02-28 07:12:10|11705.6|11690.6|11705.6|11690.6|11705.6|11690.6|11705.6|11690.6|0
1646032340000|2022-02-28 07:12:20|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|0
1646032350000|2022-02-28 07:12:30|11710.3|11695.3|11712.3|11697.3|11714|11699|11710.3|11695.3|2
1646032380000|2022-02-28 07:13:00|11716.8|11701.8|11716.2|11701.2|11716.8|11701.8|11714.5|11699.5|0
1646032390000|2022-02-28 07:13:10|11716.3|11701.3|11716.3|11701.3|11716.3|11701.3|11716.3|11701.3|0
1646032410000|2022-02-28 07:13:30|11724.8|11709.8|11718.3|11703.3|11724.8|11709.8|11716.2|11701.2|14
1646032420000|2022-02-28 07:13:40|11717.8|11702.8|11714.8|11699.8|11717.8|11702.8|11714.8|11699.8|0
1646032440000|2022-02-28 07:14:00|11715.8|11700.8|11715.8|11700.8|11715.8|11700.8|11715.8|11700.8|0
1646032460000|2022-02-28 07:14:20|11714.7|11699.7|11713.6|11698.6|11714.7|11699.7|11712.8|11697.8|0
1646032470000|2022-02-28 07:14:30|11714.6|11699.6|11714.6|11699.6|11714.6|11699.6|11714.6|11699.6|0
1646032480000|2022-02-28 07:14:40|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|0
1646032490000|2022-02-28 07:14:50|11711.1|11696.1|11712.7|11697.7|11712.7|11697.7|11711.1|11696.1|1
1646032500000|2022-02-28 07:15:00|11711.7|11696.7|11712.2|11697.2|11712.2|11697.2|11711.7|11696.7|0
1646032560000|2022-02-28 07:16:00|11711.7|11696.7|11713.6|11698.6|11713.6|11698.6|11711.7|11696.7|0
1646032570000|2022-02-28 07:16:10|11713.7|11698.7|11713.7|11698.7|11713.7|11698.7|11713.7|11698.7|0
1646032580000|2022-02-28 07:16:20|11712.8|11697.8|11712.2|11697.2|11712.8|11697.8|11712.2|11697.2|0
1646032600000|2022-02-28 07:16:40|11704.1|11689.1|11703.7|11688.7|11704.1|11689.1|11702.9|11687.9|4
1646032620000|2022-02-28 07:17:00|11702.8|11687.8|11702.8|11687.8|11702.8|11687.8|11702.8|11687.8|0
1646032630000|2022-02-28 07:17:10|11702.7|11687.7|11703.2|11688.2|11703.2|11688.2|11702.7|11687.7|0
1646032660000|2022-02-28 07:17:40|11703.6|11688.6|11701.2|11686.2|11703.7|11688.7|11699.8|11684.8|2
1646032680000|2022-02-28 07:18:00|11699.4|11684.4|11699.1|11684.1|11699.4|11684.4|11697.4|11682.4|0
1646032690000|2022-02-28 07:18:10|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|0
1646032740000|2022-02-28 07:19:00|11700.7|11685.7|11696.9|11681.9|11700.7|11685.7|11696.9|11681.9|0
1646032750000|2022-02-28 07:19:10|11696.8|11681.8|11695.4|11680.4|11696.8|11681.8|11695.4|11680.4|0
1646032800000|2022-02-28 07:20:00|11695.8|11680.8|11695.8|11680.8|11695.8|11680.8|11695.8|11680.8|0
1646032850000|2022-02-28 07:20:50|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|0
1646032860000|2022-02-28 07:21:00|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|0
1646032900000|2022-02-28 07:21:40|11699.4|11684.4|11697.2|11682.2|11699.7|11684.7|11697.2|11682.2|0
1646032910000|2022-02-28 07:21:50|11693.4|11678.4|11695.8|11680.8|11695.8|11680.8|11693.4|11678.4|4
1646032930000|2022-02-28 07:22:10|11699.8|11684.8|11699.7|11684.7|11699.8|11684.8|11699.7|11684.7|1
1646032960000|2022-02-28 07:22:40|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|0
1646032980000|2022-02-28 07:23:00|11697.4|11682.4|11698.2|11683.2|11698.2|11683.2|11697.4|11682.4|0
1646032990000|2022-02-28 07:23:10|11699.6|11684.6|11700.2|11685.2|11700.2|11685.2|11699.6|11684.6|0
1646033020000|2022-02-28 07:23:40|11698.4|11683.4|11700.7|11685.7|11700.7|11685.7|11698.4|11683.4|0
1646033030000|2022-02-28 07:23:50|11699.3|11684.3|11702.9|11687.9|11702.9|11687.9|11699.2|11684.2|1
1646033040000|2022-02-28 07:24:00|11703.2|11688.2|11706.7|11691.7|11706.7|11691.7|11703.2|11688.2|0
1646033060000|2022-02-28 07:24:20|11706.2|11691.2|11706.7|11691.7|11706.7|11691.7|11706.2|11691.2|1
1646033080000|2022-02-28 07:24:40|11703.2|11688.2|11706.1|11691.1|11706.1|11691.1|11702.2|11687.2|4
1646033090000|2022-02-28 07:24:50|11706.6|11691.6|11707.1|11692.1|11707.1|11692.1|11706.6|11691.6|0
1646033100000|2022-02-28 07:25:00|11704.4|11689.4|11707.6|11692.6|11707.6|11692.6|11704.2|11689.2|1
1646033110000|2022-02-28 07:25:10|11703.5|11688.5|11708.1|11693.1|11709.6|11694.6|11703.1|11688.1|4
1646033120000|2022-02-28 07:25:20|11708.6|11693.6|11710.1|11695.1|11710.1|11695.1|11708.6|11693.6|0
1646033140000|2022-02-28 07:25:40|11711.5|11696.5|11711.5|11696.5|11711.5|11696.5|11711.5|11696.5|1
1646033150000|2022-02-28 07:25:50|11711.2|11696.2|11711.6|11696.6|11711.6|11696.6|11711.2|11696.2|1
1646033190000|2022-02-28 07:26:30|11714.1|11689.1|11713.1|11698.1|11716.1|11698.1|11713.1|11689.1|1
1646033200000|2022-02-28 07:26:40|11712.7|11697.7|11714.6|11699.6|11715|11700|11712.7|11697.7|0
1646033210000|2022-02-28 07:26:50|11708.6|11693.6|11705.6|11690.6|11708.6|11693.6|11705.6|11690.6|16
1646033220000|2022-02-28 07:27:00|11706.6|11691.6|11707.2|11692.2|11707.6|11692.6|11705.2|11690.2|0
1646033230000|2022-02-28 07:27:10|11707.6|11692.6|11707.1|11692.1|11708.6|11693.6|11707.1|11692.1|0
1646033240000|2022-02-28 07:27:20|11706.1|11691.1|11706.1|11691.1|11706.1|11691.1|11706.1|11691.1|0
1646033250000|2022-02-28 07:27:30|11707.6|11692.6|11706.1|11691.1|11707.6|11692.6|11706.1|11691.1|0
1646033280000|2022-02-28 07:28:00|11705.2|11690.2|11705.1|11690.1|11705.6|11690.6|11704.2|11689.2|0
1646033340000|2022-02-28 07:29:00|11702.2|11687.2|11703.1|11688.1|11703.1|11688.1|11702.2|11687.2|0
1646033390000|2022-02-28 07:29:50|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|0
1646033400000|2022-02-28 07:30:00|11701.6|11686.6|11702.1|11687.1|11702.1|11687.1|11701.6|11686.6|0
1646033410000|2022-02-28 07:30:10|11702.2|11687.2|11702.2|11687.2|11703.1|11688.1|11702.2|11687.2|1
1646033420000|2022-02-28 07:30:20|11701.6|11686.6|11702.1|11687.1|11702.1|11687.1|11701.6|11686.6|0
1646033430000|2022-02-28 07:30:30|11702.6|11687.6|11702.6|11687.6|11702.6|11687.6|11702.6|11687.6|0
1646033440000|2022-02-28 07:30:40|11701.6|11686.6|11701.1|11686.1|11701.6|11686.6|11701.1|11686.1|0
1646033450000|2022-02-28 07:30:50|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|0
1646033460000|2022-02-28 07:31:00|11699.2|11684.2|11700.6|11685.6|11700.6|11685.6|11699.2|11684.2|0
1646033480000|2022-02-28 07:31:20|11700.1|11685.1|11701.6|11686.6|11702.5|11687.5|11700.1|11685.1|0
1646033490000|2022-02-28 07:31:30|11703|11688|11703.1|11688.1|11703.1|11688.1|11703|11688|0
1646033500000|2022-02-28 07:31:40|11702.7|11687.7|11697.1|11682.1|11702.7|11687.7|11697.1|11682.1|1
1646033520000|2022-02-28 07:32:00|11695.8|11680.8|11696.2|11681.2|11696.2|11681.2|11695.8|11680.8|0
1646033550000|2022-02-28 07:32:30|11699.4|11684.4|11699.7|11684.7|11699.7|11684.7|11699.4|11684.4|0
1646033560000|2022-02-28 07:32:40|11699.2|11684.2|11693.3|11678.3|11699.7|11684.7|11693.3|11678.3|1
1646033610000|2022-02-28 07:33:30|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|3
1646033620000|2022-02-28 07:33:40|11699.7|11684.7|11700.7|11685.7|11700.7|11685.7|11699.7|11684.7|0
1646033660000|2022-02-28 07:34:20|11701.6|11686.6|11701.7|11686.7|11701.7|11686.7|11701.6|11686.6|0
1646033670000|2022-02-28 07:34:30|11702.1|11687.1|11702.7|11687.7|11702.7|11687.7|11702.1|11687.1|0
1646033710000|2022-02-28 07:35:10|11702.2|11687.2|11706.2|11691.2|11706.2|11691.2|11702.2|11687.2|3
1646033720000|2022-02-28 07:35:20|11710.7|11695.7|11712.1|11697.1|11712.1|11697.1|11710.7|11695.7|5
1646033740000|2022-02-28 07:35:40|11713.9|11698.9|11713.2|11698.2|11714.1|11699.1|11713.2|11698.2|0
1646033750000|2022-02-28 07:35:50|11712.7|11697.7|11714.1|11699.1|11714.1|11699.1|11712.7|11697.7|0
1646033770000|2022-02-28 07:36:10|11714.6|11699.6|11714.2|11699.2|11715.5|11700.5|11714.2|11699.2|0
1646033790000|2022-02-28 07:36:30|11716.6|11701.6|11717.5|11702.5|11717.5|11702.5|11716.6|11701.6|0
1646033800000|2022-02-28 07:36:40|11717.1|11702.1|11711.2|11696.2|11718|11703|11709.7|11694.7|6
1646033810000|2022-02-28 07:36:50|11711.6|11696.6|11710.6|11695.6|11711.6|11696.6|11710.2|11695.2|0
1646033890000|2022-02-28 07:38:10|11707|11692|11704.6|11689.6|11707|11692|11704.6|11689.6|0
1646033940000|2022-02-28 07:39:00|11710.1|11695.1|11712.6|11697.6|11714.1|11699.1|11710.1|11695.1|1
1646033960000|2022-02-28 07:39:20|11715.1|11700.1|11713.6|11698.6|11715.1|11700.1|11713.6|11698.6|2
1646033970000|2022-02-28 07:39:30|11721.6|11706.6|11722.6|11707.6|11723|11708|11721.6|11706.6|5
1646034070000|2022-02-28 07:41:10|11723|11708|11723.1|11708.1|11723.1|11708.1|11723|11708|0
1646034080000|2022-02-28 07:41:20|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|0
1646034100000|2022-02-28 07:41:40|11723.5|11708.5|11716.7|11701.7|11723.5|11708.5|11716.7|11701.7|7
1646034120000|2022-02-28 07:42:00|11716|11701|11716|11701|11716|11701|11716|11701|0
1646034150000|2022-02-28 07:42:30|11718.4|11703.4|11718|11703|11718.4|11703.4|11718|11703|0
1646034160000|2022-02-28 07:42:40|11713.8|11698.8|11713.6|11698.6|11713.8|11698.8|11713.1|11698.1|4
1646034180000|2022-02-28 07:43:00|11720.5|11705.5|11720.5|11705.5|11720.5|11705.5|11720.5|11705.5|2
1646034190000|2022-02-28 07:43:10|11722.4|11707.4|11722.5|11707.5|11722.5|11707.5|11722.4|11707.4|0
1646034200000|2022-02-28 07:43:20|11720.6|11705.6|11720.6|11705.6|11720.6|11705.6|11720.6|11705.6|0
1646034210000|2022-02-28 07:43:30|11719.1|11704.1|11719.1|11704.1|11719.1|11704.1|11719.1|11704.1|0
1646034360000|2022-02-28 07:46:00|11722.7|11707.7|11723|11708|11723.5|11708.5|11722.7|11707.7|0
1646034400000|2022-02-28 07:46:40|11720.3|11705.3|11720.1|11705.1|11720.3|11705.3|11720.1|11705.1|0
1646034420000|2022-02-28 07:47:00|11720.6|11705.6|11720.6|11705.6|11720.6|11705.6|11720.6|11705.6|0
1646034430000|2022-02-28 07:47:10|11721|11706|11722.1|11707.1|11722.1|11707.1|11721|11706|0
1646034450000|2022-02-28 07:47:30|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|11725.1|11710.1|1
1646034480000|2022-02-28 07:48:00|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|0
1646034540000|2022-02-28 07:49:00|11725.5|11710.5|11725|11710|11725.5|11710.5|11724.5|11709.5|0
1646034570000|2022-02-28 07:49:30|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|0
1646034580000|2022-02-28 07:49:40|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|0
1646034600000|2022-02-28 07:50:00|11725.5|11710.5|11726.5|11711.5|11726.5|11711.5|11725.5|11710.5|1
1646034660000|2022-02-28 07:51:00|11725.1|11710.1|11725.5|11710.5|11725.5|11710.5|11725|11710|0
1646034720000|2022-02-28 07:52:00|11725|11710|11725.5|11710.5|11725.5|11710.5|11725|11710|0
1646034780000|2022-02-28 07:53:00|11725|11710|11725.5|11710.5|11725.5|11710.5|11725|11710|0
1646034840000|2022-02-28 07:54:00|11722.8|11707.8|11722.9|11707.9|11722.9|11707.9|11722.8|11707.8|0
1646034850000|2022-02-28 07:54:10|11723|11708|11723|11708|11723|11708|11723|11708|0
1646034860000|2022-02-28 07:54:20|11717.1|11702.1|11716.1|11701.1|11717.1|11702.1|11716.1|11701.1|1
1646034870000|2022-02-28 07:54:30|11714.7|11699.7|11717.1|11702.1|11717.1|11702.1|11714.7|11699.7|0
1646034900000|2022-02-28 07:55:00|11716.2|11701.2|11716.1|11701.1|11716.2|11701.2|11716.1|11701.1|0
1646034910000|2022-02-28 07:55:10|11711.5|11696.5|11711.5|11696.5|11711.5|11696.5|11711.5|11696.5|0
1646034980000|2022-02-28 07:56:20|11712.9|11697.9|11712.9|11697.9|11713.3|11698.3|11712.9|11697.9|0
1646035000000|2022-02-28 07:56:40|11713.3|11698.3|11712.4|11697.4|11713.3|11698.3|11711.5|11696.5|6
1646035030000|2022-02-28 07:57:10|11711.3|11696.3|11710.4|11695.4|11711.3|11696.3|11710.4|11695.4|0
1646035050000|2022-02-28 07:57:30|11710.3|11695.3|11710.3|11695.3|11710.3|11695.3|11710.3|11695.3|0
1646035060000|2022-02-28 07:57:40|11705.1|11690.1|11704|11689|11705.1|11690.1|11704|11689|1
1646035070000|2022-02-28 07:57:50|11704.6|11689.6|11704.1|11689.1|11704.6|11689.6|11704.1|11689.1|0
1646035080000|2022-02-28 07:58:00|11703.6|11688.6|11704|11689|11704|11689|11703.6|11688.6|2
1646035090000|2022-02-28 07:58:10|11702.6|11687.6|11704.1|11689.1|11704.6|11689.6|11702.6|11687.6|2
1646035120000|2022-02-28 07:58:40|11704|11689|11699.8|11684.8|11704|11689|11699.8|11684.8|3
1646035130000|2022-02-28 07:58:50|11699.3|11684.3|11695.7|11680.7|11699.3|11684.3|11695.7|11680.7|1
1646035160000|2022-02-28 07:59:20|11694.8|11679.8|11696.7|11681.7|11696.7|11681.7|11693.7|11678.7|3
1646035180000|2022-02-28 07:59:40|11697.1|11682.1|11692.3|11677.3|11697.1|11682.1|11692.3|11677.3|2
1646035190000|2022-02-28 07:59:50|11691.7|11676.7|11691.6|11676.6|11691.7|11676.7|11691.1|11676.1|2
1646035210000|2022-02-28 08:00:10|11691.1|11676.1|11691.1|11676.1|11691.1|11676.1|11691.1|11676.1|0
1646035220000|2022-02-28 08:00:20|11689.7|11674.7|11689.6|11674.6|11689.7|11674.7|11689.6|11674.6|0
1646035240000|2022-02-28 08:00:40|11685.3|11670.3|11682.4|11667.4|11686.1|11671.1|11682.4|11667.4|8
1646035250000|2022-02-28 08:00:50|11681.8|11666.8|11682.1|11667.1|11682.1|11667.1|11680.7|11665.7|1
1646035280000|2022-02-28 08:01:20|11685.7|11670.7|11685.1|11670.1|11686.1|11671.1|11685.1|11670.1|2
1646035320000|2022-02-28 08:02:00|11686|11671|11686.6|11671.6|11686.9|11671.9|11685.2|11670.2|0
1646035330000|2022-02-28 08:02:10|||||||||1
1646035340000|2022-02-28 08:02:20|11687.6|11672.6|11688.1|11673.1|11688.1|11673.1|11687.6|11672.6|1
1646035390000|2022-02-28 08:03:10|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|8
1646035400000|2022-02-28 08:03:20|11689|11674|11685.3|11670.3|11689|11674|11685.3|11670.3|1
1646035410000|2022-02-28 08:03:30|11685|11670|11689.1|11674.1|11690|11675|11684.6|11669.6|2
1646035440000|2022-02-28 08:04:00|11688|11673|11685.1|11670.1|11688|11673|11685.1|11670.1|1
1646035450000|2022-02-28 08:04:10|11685|11670|11686|11671|11686|11671|11685|11670|0
1646035460000|2022-02-28 08:04:20|11684.2|11669.2|11685.1|11670.1|11686|11671|11684.2|11669.2|0
1646035470000|2022-02-28 08:04:30|11683.7|11668.7|11685.1|11670.1|11685.1|11670.1|11683.7|11668.7|0
1646035500000|2022-02-28 08:05:00|11687|11672|11687|11672|11687|11672|11687|11672|0
1646035550000|2022-02-28 08:05:50|11685.7|11670.7|11685.5|11670.5|11685.7|11670.7|11685.5|11670.5|0
1646035610000|2022-02-28 08:06:50|11685.6|11670.6|11686.5|11671.5|11686.5|11671.5|11685.6|11670.6|1
1646035680000|2022-02-28 08:08:00|11686.9|11671.9|11687|11672|11687|11672|11686.9|11671.9|0
1646035710000|2022-02-28 08:08:30|11692.5|11677.5|11690.9|11675.9|11692.5|11677.5|11690.5|11675.5|1
1646035720000|2022-02-28 08:08:40|11693.5|11678.5|11693.5|11678.5|11693.5|11678.5|11693|11678|0
1646035730000|2022-02-28 08:08:50|11696.2|11681.2|11695.9|11680.9|11696.2|11681.2|11695.9|11680.9|1
1646035740000|2022-02-28 08:09:00|11695.5|11680.5|11695.5|11680.5|11696.9|11681.9|11695.5|11680.5|0
1646035760000|2022-02-28 08:09:20|11695.9|11680.9|11695.9|11680.9|11695.9|11680.9|11695.9|11680.9|0
1646035780000|2022-02-28 08:09:40|11694.1|11679.1|11693.5|11678.5|11694.1|11679.1|11693.5|11678.5|0
1646035790000|2022-02-28 08:09:50|11691.9|11676.9|11692|11677|11693.3|11678.3|11691.9|11676.9|0
1646035830000|2022-02-28 08:10:30|11691.5|11676.5|11694|11679|11694.9|11679.9|11691.5|11676.5|0
1646035840000|2022-02-28 08:10:40|11694.5|11679.5|11693.9|11678.9|11694.5|11679.5|11693.5|11678.5|0
1646035860000|2022-02-28 08:11:00|11694.9|11679.9|11694.9|11679.9|11694.9|11679.9|11694.9|11679.9|0
1646035910000|2022-02-28 08:11:50|11701.3|11686.3|11700.4|11685.4|11701.3|11686.3|11699.9|11684.9|1
1646035920000|2022-02-28 08:12:00|11701.3|11686.3|11701.4|11686.4|11701.4|11686.4|11701.3|11686.3|0
1646035950000|2022-02-28 08:12:30|11702.4|11687.4|11700.9|11685.9|11702.4|11687.4|11700.4|11685.4|2
1646035970000|2022-02-28 08:12:50|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|1
1646036030000|2022-02-28 08:13:50|11695.9|11680.9|11693.8|11678.8|11695.9|11680.9|11692.9|11677.9|0
1646036040000|2022-02-28 08:14:00|11693.9|11678.9|11691.9|11676.9|11693.9|11678.9|11691.4|11676.4|0
1646036070000|2022-02-28 08:14:30|11690.4|11675.4|11690.9|11675.9|11690.9|11675.9|11690|11675|0
1646036080000|2022-02-28 08:14:40|11691.4|11676.4|11691.4|11676.4|11691.4|11676.4|11691.4|11676.4|0
1646036140000|2022-02-28 08:15:40|11691|11676|11690|11675|11691|11676|11689.4|11674.4|0
1646036150000|2022-02-28 08:15:50|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|0
1646036170000|2022-02-28 08:16:10|11689.8|11674.8|11689.9|11674.9|11689.9|11674.9|11689.8|11674.8|0
1646036180000|2022-02-28 08:16:20|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|0
1646036190000|2022-02-28 08:16:30|11688.8|11673.8|11687.4|11672.4|11688.8|11673.8|11686.8|11671.8|0
1646036200000|2022-02-28 08:16:40|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|0
1646036210000|2022-02-28 08:16:50|11687.3|11672.3|11687.8|11672.8|11687.8|11672.8|11687.3|11672.3|0
1646036220000|2022-02-28 08:17:00|11686.9|11671.9|11686.8|11671.8|11686.9|11671.9|11686.8|11671.8|0
1646036240000|2022-02-28 08:17:20|11687.2|11672.2|11687.3|11672.3|11687.3|11672.3|11686.8|11671.8|0
1646036260000|2022-02-28 08:17:40|11688.3|11673.3|11684.6|11669.6|11688.3|11673.3|11684.6|11669.6|1
1646036300000|2022-02-28 08:18:20|11685.5|11670.5|11684.2|11669.2|11685.5|11670.5|11684.1|11669.1|0
1646036310000|2022-02-28 08:18:30|11684.1|11669.1|11683.1|11668.1|11684.1|11669.1|11683.1|11668.1|0
1646036320000|2022-02-28 08:18:40|11681.4|11666.4|11681.7|11666.7|11681.7|11666.7|11681.4|11666.4|1
1646036330000|2022-02-28 08:18:50|11682.2|11667.2|11682.2|11667.2|11682.2|11667.2|11682.2|11667.2|0
1646036360000|2022-02-28 08:19:20|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|0
1646036370000|2022-02-28 08:19:30|11682.2|11667.2|11685.4|11670.4|11686.4|11671.4|11682.2|11667.2|2
1646036380000|2022-02-28 08:19:40|11685.9|11670.9|11683.4|11668.4|11685.9|11670.9|11683.4|11668.4|2
1646036390000|2022-02-28 08:19:50|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|0
1646036430000|2022-02-28 08:20:30|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|0
1646036500000|2022-02-28 08:21:40|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|0
1646036510000|2022-02-28 08:21:50|11682.4|11667.4|11683.4|11668.4|11683.4|11668.4|11682.4|11667.4|0
1646036530000|2022-02-28 08:22:10|11682|11667|11681.9|11666.9|11682|11667|11681.9|11666.9|0
1646036550000|2022-02-28 08:22:30|11679.2|11664.2|11678.9|11663.9|11679.2|11664.2|11678.9|11663.9|1
1646036560000|2022-02-28 08:22:40|11679.3|11664.3|11678.8|11663.8|11679.4|11664.4|11678.8|11663.8|0
1646036580000|2022-02-28 08:23:00|11678.9|11663.9|11677.4|11662.4|11678.9|11663.9|11677.4|11662.4|0
1646036610000|2022-02-28 08:23:30|11677.6|11662.6|11677.6|11662.6|11677.6|11662.6|11677.6|11662.6|0
1646036670000|2022-02-28 08:24:30|11678.6|11663.6|11679.6|11664.6|11679.6|11664.6|11678.6|11663.6|0
1646036720000|2022-02-28 08:25:20|11684.2|11669.2|11681.1|11666.1|11684.2|11669.2|11680.6|11665.6|3
1646036730000|2022-02-28 08:25:30|11682.1|11667.1|11681.1|11666.1|11682.1|11667.1|11681.1|11666.1|0
1646036740000|2022-02-28 08:25:40|11682.1|11667.1|11682.1|11667.1|11682.6|11667.6|11681.6|11666.6|0
1646036750000|2022-02-28 08:25:50|11682.5|11667.5|11682.5|11667.5|11682.5|11667.5|11682.5|11667.5|0
1646036760000|2022-02-28 08:26:00|11681.6|11666.6|11681.6|11666.6|11682.1|11667.1|11681.2|11666.2|0
1646036770000|2022-02-28 08:26:10|11681.5|11666.5|11681.5|11666.5|11681.5|11666.5|11681.5|11666.5|0
1646036790000|2022-02-28 08:26:30|11681.6|11666.6|11681.6|11666.6|11681.6|11666.6|11681.6|11666.6|0
1646036820000|2022-02-28 08:27:00|11682|11667|11684.6|11669.6|11687.5|11672.5|11682|11667|1
1646036850000|2022-02-28 08:27:30|11685|11670|11685|11670|11685|11670|11685|11670|0
1646036860000|2022-02-28 08:27:40|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|0
1646036880000|2022-02-28 08:28:00|11684.1|11669.1|11685.5|11670.5|11686.5|11671.5|11684.1|11669.1|0
1646036900000|2022-02-28 08:28:20|11685.1|11670.1|11684.6|11669.6|11685.5|11670.5|11684.6|11669.6|0
1646036910000|2022-02-28 08:28:30|11684.5|11669.5|11681.6|11666.6|11684.5|11669.5|11681.6|11666.6|1
1646036930000|2022-02-28 08:28:50|11680.7|11665.7|11680.1|11665.1|11680.7|11665.7|11680.1|11665.1|0
1646036950000|2022-02-28 08:29:10|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|0
1646036960000|2022-02-28 08:29:20|11680|11665|11680|11665|11680|11665|11680|11665|0
1646036990000|2022-02-28 08:29:50|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|0
1646037000000|2022-02-28 08:30:00|11679.5|11664.5|11679.5|11664.5|11679.5|11664.5|11679.5|11664.5|0
1646037160000|2022-02-28 08:32:40|11679.3|11664.3|11677|11662|11679.3|11664.3|11676.5|11661.5|2
1646037170000|2022-02-28 08:32:50|11677.5|11662.5|11677.5|11662.5|11677.5|11662.5|11677|11662|0
1646037220000|2022-02-28 08:33:40|11684.1|11669.1|11682.8|11667.8|11684.6|11669.6|11682.8|11667.8|2
1646037230000|2022-02-28 08:33:50|11680.8|11665.8|11681.6|11666.6|11681.6|11666.6|11680.1|11665.1|1
1646037260000|2022-02-28 08:34:20|11682.6|11667.6|11682.6|11667.6|11682.6|11667.6|11682.6|11667.6|0
1646037270000|2022-02-28 08:34:30|11681.7|11666.7|11679.6|11664.6|11681.7|11666.7|11679.6|11664.6|0
1646037360000|2022-02-28 08:36:00|11676.6|11661.6|11677.9|11662.9|11677.9|11662.9|11676.6|11661.6|2
1646037370000|2022-02-28 08:36:10|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|0
1646037390000|2022-02-28 08:36:30|11678|11663|11678|11663|11678|11663|11678|11663|0
1646037400000|2022-02-28 08:36:40|11677.9|11662.9|11676.5|11661.5|11678|11663|11674|11659|6
1646037480000|2022-02-28 08:38:00|11676|11661|11676|11661|11676|11661|11676|11661|0
1646037500000|2022-02-28 08:38:20|11673.2|11658.2|11673|11658|11673.2|11658.2|11673|11658|4
1646037510000|2022-02-28 08:38:30|11672.5|11657.5|11671.5|11656.5|11672.5|11657.5|11671.5|11656.5|0
1646037520000|2022-02-28 08:38:40|11672|11657|11672|11657|11672|11657|11672|11657|0
1646037530000|2022-02-28 08:38:50|11672.4|11657.4|11672.4|11657.4|11672.4|11657.4|11672.4|11657.4|0
1646037540000|2022-02-28 08:39:00|11672.9|11657.9|11673.9|11658.9|11673.9|11658.9|11672.9|11657.9|3
1646037550000|2022-02-28 08:39:10|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|11674.4|11659.4|0
1646037560000|2022-02-28 08:39:20|11674|11659|11674|11659|11674|11659|11674|11659|0
1646037680000|2022-02-28 08:41:20|11673|11658|11673|11658|11673|11658|11673|11658|0
1646037690000|2022-02-28 08:41:30|11672.5|11657.5|11672.5|11657.5|11672.5|11657.5|11672.5|11657.5|0
1646037700000|2022-02-28 08:41:40|11673|11658|11667.1|11652.1|11674|11659|11667.1|11652.1|15
1646037710000|2022-02-28 08:41:50|11666.7|11651.7|11665.7|11650.7|11666.7|11651.7|11665.7|11650.7|10
1646037720000|2022-02-28 08:42:00|11665.8|11650.8|11668.7|11653.7|11668.7|11653.7|11665.8|11650.8|2
1646037750000|2022-02-28 08:42:30|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|0
1646037760000|2022-02-28 08:42:40|11669.2|11654.2|11667.7|11652.7|11669.2|11654.2|11667.4|11652.4|8
1646037780000|2022-02-28 08:43:00|11667.2|11652.2|11666.8|11651.8|11667.2|11652.2|11666.7|11651.7|5
1646037790000|2022-02-28 08:43:10|11667.2|11652.2|11666.8|11651.8|11667.2|11652.2|11666.8|11651.8|10
1646037810000|2022-02-28 08:43:30|||||||||3
1646037820000|2022-02-28 08:43:40|11666.7|11651.7|11655|11640|11666.7|11651.7|11655|11640|13
1646037830000|2022-02-28 08:43:50|11655.5|11640.5|11655.5|11640.5|11655.5|11640.5|11655.5|11640.5|3
1646037840000|2022-02-28 08:44:00|11656|11641|11652.3|11637.3|11656|11641|11652.3|11637.3|5
1646037850000|2022-02-28 08:44:10|11652.2|11637.2|11652.2|11637.2|11652.2|11637.2|11652.2|11637.2|0
1646037860000|2022-02-28 08:44:20|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|1
1646037870000|2022-02-28 08:44:30|11656.1|11641.1|11656.1|11641.1|11656.1|11641.1|11656.1|11641.1|0
1646037880000|2022-02-28 08:44:40|11655.2|11640.2|11656.6|11641.6|11656.6|11641.6|11655.2|11640.2|0
1646037890000|2022-02-28 08:44:50|11657.1|11642.1|11656.5|11641.5|11657.1|11642.1|11656.5|11641.5|1
1646037900000|2022-02-28 08:45:00|11656.6|11641.6|11657.5|11642.5|11657.5|11642.5|11656.6|11641.6|1
1646037940000|2022-02-28 08:45:40|11656.5|11641.5|11656.1|11641.1|11656.5|11641.5|11656.1|11641.1|4
1646037960000|2022-02-28 08:46:00|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|11656.1|11641.1|0
1646037970000|2022-02-28 08:46:10|11656.6|11641.6|11657|11642|11657|11642|11656.6|11641.6|0
1646038000000|2022-02-28 08:46:40|11655.6|11640.6|11655.6|11640.6|11656|11641|11655.6|11640.6|1
1646038010000|2022-02-28 08:46:50|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|0
1646038020000|2022-02-28 08:47:00|11654.6|11639.6|11655.1|11640.1|11655.1|11640.1|11654.6|11639.6|0
1646038030000|2022-02-28 08:47:10|11656|11641|11656|11641|11656|11641|11656|11641|0
1646038140000|2022-02-28 08:49:00|11660|11645|11659.5|11644.5|11660|11645|11659.5|11644.5|2
1646038160000|2022-02-28 08:49:20|11658.6|11643.6|11659.4|11644.4|11659.4|11644.4|11658|11643|0
1646038190000|2022-02-28 08:49:50|11666.4|11651.4|11665.4|11650.4|11666.4|11651.4|11665|11650|2
1646038200000|2022-02-28 08:50:00|11664.9|11649.9|11660.9|11645.9|11664.9|11649.9|11660.9|11645.9|3
1646038210000|2022-02-28 08:50:10|11661.8|11646.8|11661.9|11646.9|11661.9|11646.9|11661.8|11646.8|0
1646038250000|2022-02-28 08:50:50|11665.4|11650.4|11665.9|11650.9|11665.9|11650.9|11665.4|11650.4|0
1646038280000|2022-02-28 08:51:20|11664.6|11649.6|11664.4|11649.4|11664.6|11649.6|11664.4|11649.4|0
1646038300000|2022-02-28 08:51:40|11663.9|11648.9|11665.3|11650.3|11665.3|11650.3|11663.4|11648.4|0
1646038320000|2022-02-28 08:52:00|11665.4|11650.4|11665.4|11650.4|11665.4|11650.4|11665.4|11650.4|0
1646038340000|2022-02-28 08:52:20|11664.5|11649.5|11662.9|11647.9|11664.5|11649.5|11662.9|11647.9|0
1646038380000|2022-02-28 08:53:00|11662.4|11647.4|11659.9|11644.9|11662.4|11647.4|11659.2|11644.2|0
1646038390000|2022-02-28 08:53:10|11659|11644|11660|11645|11660|11645|11659|11644|0
1646038400000|2022-02-28 08:53:20|11660.4|11645.4|11660.4|11645.4|11660.4|11645.4|11660.4|11645.4|0
1646038410000|2022-02-28 08:53:30|11660.5|11645.5|11660.5|11645.5|11660.5|11645.5|11660.5|11645.5|0
1646038430000|2022-02-28 08:53:50|11660|11645|11658|11643|11660|11645|11658|11643|0
1646038440000|2022-02-28 08:54:00|11656.5|11641.5|11657.4|11642.4|11657.4|11642.4|11655.6|11640.6|0
1646038460000|2022-02-28 08:54:20|11657|11642|11657|11642|11657|11642|11657|11642|0
1646038470000|2022-02-28 08:54:30|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|0
1646038480000|2022-02-28 08:54:40|11659|11644|11663.4|11648.4|11663.4|11648.4|11659|11644|3
1646038490000|2022-02-28 08:54:50|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|0
1646038510000|2022-02-28 08:55:10|11666.9|11651.9|11666.4|11651.4|11666.9|11651.9|11666.4|11651.4|0
1646038520000|2022-02-28 08:55:20|11665|11650|11667.4|11652.4|11667.4|11652.4|11664.9|11649.9|0
1646038550000|2022-02-28 08:55:50|11667|11652|11665.9|11650.9|11667|11652|11665.9|11650.9|0
1646038580000|2022-02-28 08:56:20|11666.4|11651.4|11666.4|11651.4|11666.4|11651.4|11666.4|11651.4|0
1646038600000|2022-02-28 08:56:40|||||||||1
1646038610000|2022-02-28 08:56:50|11666.3|11651.3|11666.3|11651.3|11666.3|11651.3|11666.3|11651.3|6
1646038620000|2022-02-28 08:57:00|11666.2|11651.2|11665.7|11650.7|11666.2|11651.2|11665.7|11650.7|0
1646038630000|2022-02-28 08:57:10|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|0
1646038640000|2022-02-28 08:57:20|11670.2|11655.2|11670.2|11655.2|11670.2|11655.2|11670.2|11655.2|1
1646038650000|2022-02-28 08:57:30|11669.3|11654.3|11669.2|11654.2|11669.3|11654.3|11669.2|11654.2|0
1646038660000|2022-02-28 08:57:40|11669.3|11654.3|11669.3|11654.3|11669.3|11654.3|11669.3|11654.3|0
1646038680000|2022-02-28 08:58:00|11670.6|11655.6|11670.9|11655.9|11670.9|11655.9|11670.6|11655.6|0
1646038690000|2022-02-28 08:58:10|11671.3|11656.3|11671.4|11656.4|11671.4|11656.4|11671.3|11656.3|0
1646038700000|2022-02-28 08:58:20|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|0
1646038730000|2022-02-28 08:58:50|11667.8|11652.8|11665.9|11650.9|11667.8|11652.8|11665.9|11650.9|2
1646038740000|2022-02-28 08:59:00|11665.8|11650.8|11665.8|11650.8|11665.8|11650.8|11665.8|11650.8|0
1646038750000|2022-02-28 08:59:10|11665.4|11650.4|11665.4|11650.4|11665.4|11650.4|11665.4|11650.4|0
1646038780000|2022-02-28 08:59:40|11665.3|11650.3|11665.3|11650.3|11665.3|11650.3|11665.3|11650.3|0
1646038800000|2022-02-28 09:00:00|11664.4|11649.4|11664.3|11649.3|11664.4|11649.4|11664.3|11649.3|7
1646038810000|2022-02-28 09:00:10|11663|11648|11664.6|11649.6|11664.6|11649.6|11662|11647|5
1646038820000|2022-02-28 09:00:20|11664|11649|11664|11649|11664|11649|11664|11649|0
1646038850000|2022-02-28 09:00:50|11663|11648|11664.5|11649.5|11664.5|11649.5|11663|11648|0
1646038870000|2022-02-28 09:01:10|11665.5|11650.5|11667.7|11652.7|11668.1|11653.1|11665.5|11650.5|0
1646038880000|2022-02-28 09:01:20|11667.2|11652.2|11667.1|11652.1|11667.2|11652.2|11667.1|11652.1|0
1646038890000|2022-02-28 09:01:30|11668.6|11653.6|11666.7|11651.7|11668.6|11653.6|11666.7|11651.7|0
1646038900000|2022-02-28 09:01:40|11668.6|11653.6|11666.4|11651.4|11668.6|11653.6|11666.4|11651.4|8
1646038920000|2022-02-28 09:02:00|11665.9|11650.9|11665.9|11650.9|11665.9|11650.9|11665.9|11650.9|0
1646038930000|2022-02-28 09:02:10|11667.3|11652.3|11667.4|11652.4|11667.4|11652.4|11667.3|11652.3|0
1646038940000|2022-02-28 09:02:20|11666.9|11651.9|11668|11653|11668|11653|11666.9|11651.9|0
1646038990000|2022-02-28 09:03:10|11669|11654|11669|11654|11669|11654|11669|11654|0
1646039000000|2022-02-28 09:03:20|11669.5|11654.5|11670|11655|11670|11655|11669.5|11654.5|0
1646039040000|2022-02-28 09:04:00|11669.9|11654.9|11669.9|11654.9|11669.9|11654.9|11669.9|11654.9|0
1646039060000|2022-02-28 09:04:20|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|2
1646039070000|2022-02-28 09:04:30|11674.4|11659.4|11674.4|11659.4|11674.8|11659.8|11674.4|11659.4|0
1646039100000|2022-02-28 09:05:00|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|0
1646039110000|2022-02-28 09:05:10|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|0
1646039140000|2022-02-28 09:05:40|11671|11656|11671.4|11656.4|11671.4|11656.4|11671|11656|0
1646039160000|2022-02-28 09:06:00|11674.9|11659.9|11672.9|11657.9|11674.9|11659.9|11672.9|11657.9|4
1646039170000|2022-02-28 09:06:10|11672.5|11657.5|11672.4|11657.4|11672.5|11657.5|11672.4|11657.4|0
1646039190000|2022-02-28 09:06:30|11673.3|11658.3|11678.9|11663.9|11679.9|11664.9|11673.3|11658.3|1
1646039200000|2022-02-28 09:06:40|11681.2|11666.2|11678.5|11663.5|11681.4|11666.4|11678.5|11663.5|8
1646039210000|2022-02-28 09:06:50|11678|11663|11677.9|11662.9|11678|11663|11677.9|11662.9|0
1646039220000|2022-02-28 09:07:00|11682.9|11667.9|11683.9|11668.9|11683.9|11668.9|11682.9|11667.9|6
1646039230000|2022-02-28 09:07:10|11684|11669|11683.5|11668.5|11684|11669|11683.5|11668.5|0
1646039250000|2022-02-28 09:07:30|11681.6|11666.6|11681|11666|11681.6|11666.6|11681|11666|0
1646039260000|2022-02-28 09:07:40|11683.2|11668.2|11683.5|11668.5|11683.5|11668.5|11683.2|11668.2|0
1646039270000|2022-02-28 09:07:50|11684.4|11669.4|11685.5|11670.5|11685.5|11670.5|11684.4|11669.4|0
1646039290000|2022-02-28 09:08:10|11686.5|11671.5|11685.5|11670.5|11686.5|11671.5|11685.5|11670.5|0
1646039310000|2022-02-28 09:08:30|11685.9|11670.9|11686.9|11671.9|11686.9|11671.9|11685.9|11670.9|0
1646039320000|2022-02-28 09:08:40|11687.5|11672.5|11690.4|11675.4|11690.4|11675.4|11687.5|11672.5|3
1646039330000|2022-02-28 09:08:50|11690.9|11675.9|11690.5|11675.5|11690.9|11675.9|11690.5|11675.5|1
1646039340000|2022-02-28 09:09:00|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|0
1646039360000|2022-02-28 09:09:20|11690|11675|11692.4|11677.4|11692.4|11677.4|11690|11675|3
1646039380000|2022-02-28 09:09:40|11694.6|11679.6|11695|11680|11695|11680|11694.6|11679.6|3
1646039400000|2022-02-28 09:10:00|11697.7|11682.7|11698|11683|11698|11683|11697.7|11682.7|0
1646039420000|2022-02-28 09:10:20|11698.4|11683.4|11699|11684|11699.5|11684.5|11698.4|11683.4|0
1646039430000|2022-02-28 09:10:30|11698.9|11683.9|11699.4|11684.4|11699.4|11684.4|11698.9|11683.9|0
1646039440000|2022-02-28 09:10:40|11703.9|11688.9|11703.9|11688.9|11703.9|11688.9|11703.9|11688.9|4
1646039460000|2022-02-28 09:11:00|11704.4|11689.4|11703.9|11688.9|11704.4|11689.4|11703.9|11688.9|0
1646039470000|2022-02-28 09:11:10|11703.4|11688.4|11702.4|11687.4|11703.4|11688.4|11702.4|11687.4|1
1646039480000|2022-02-28 09:11:20|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|0
1646039490000|2022-02-28 09:11:30|11702.9|11687.9|11703.3|11688.3|11703.3|11688.3|11702.4|11687.4|0
1646039500000|2022-02-28 09:11:40|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|0
1646039510000|2022-02-28 09:11:50|11703.4|11688.4|11702.6|11687.6|11703.4|11688.4|11701.7|11686.7|9
1646039520000|2022-02-28 09:12:00|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|0
1646039530000|2022-02-28 09:12:10|11702.6|11687.6|11702.5|11687.5|11702.6|11687.6|11702.5|11687.5|1
1646039590000|2022-02-28 09:13:10|11702|11687|11701.5|11686.5|11702|11687|11701.5|11686.5|0
1646039650000|2022-02-28 09:14:10|11701|11686|11702.5|11687.5|11702.5|11687.5|11701|11686|5
1646039680000|2022-02-28 09:14:40|11702.9|11687.9|11702|11687|11702.9|11687.9|11702|11687|0
1646039710000|2022-02-28 09:15:10|11701.5|11686.5|11701.6|11686.6|11702.5|11687.5|11701.5|11686.5|0
1646039730000|2022-02-28 09:15:30|11701.5|11686.5|11701.5|11686.5|11701.5|11686.5|11701.5|11686.5|0
1646039760000|2022-02-28 09:16:00|11701.4|11686.4|11700.5|11685.5|11701.5|11686.5|11700.5|11685.5|6
1646039800000|2022-02-28 09:16:40|11700|11685|11691|11676|11700|11685|11691|11676|29
1646039840000|2022-02-28 09:17:20|11687.5|11672.5|11686|11671|11687.5|11672.5|11686|11671|1
1646039850000|2022-02-28 09:17:30|11685.1|11670.1|11683.5|11668.5|11685.1|11670.1|11683.5|11668.5|0
1646039870000|2022-02-28 09:17:50|11683|11668|11683|11668|11683|11668|11683|11668|0
1646039880000|2022-02-28 09:18:00|11682.5|11667.5|11680.5|11665.5|11682.5|11667.5|11679.5|11664.5|1
1646039890000|2022-02-28 09:18:10|11681|11666|11678|11663|11681|11666|11678|11663|0
1646039900000|2022-02-28 09:18:20|11677.5|11662.5|11684|11669|11684|11669|11677.5|11662.5|2
1646039910000|2022-02-28 09:18:30|11683.5|11668.5|11683.9|11668.9|11684|11669|11683.5|11668.5|0
1646039920000|2022-02-28 09:18:40|11684|11669|11683.9|11668.9|11684|11669|11683.5|11668.5|0
1646039940000|2022-02-28 09:19:00|11684|11669|11684|11669|11684|11669|11684|11669|0
1646039950000|2022-02-28 09:19:10|11682.5|11667.5|11682.5|11667.5|11682.5|11667.5|11682.5|11667.5|0
1646039960000|2022-02-28 09:19:20|11681.5|11666.5|11681.4|11666.4|11681.5|11666.5|11681.4|11666.4|0
1646040050000|2022-02-28 09:20:50|11680.4|11665.4|11680.4|11665.4|11680.4|11665.4|11680.4|11665.4|0
1646040090000|2022-02-28 09:21:30|11681.2|11666.2|11687.6|11672.6|11687.6|11672.6|11681.2|11666.2|1
1646040110000|2022-02-28 09:21:50|11683.1|11668.1|11683.1|11668.1|11683.1|11668.1|11683.1|11668.1|2
1646040130000|2022-02-28 09:22:10|11682.6|11667.6|11681.5|11666.5|11683.6|11668.6|11680.6|11665.6|0
1646040140000|2022-02-28 09:22:20|11681.1|11666.1|11681.5|11666.5|11682.4|11667.4|11680.6|11665.6|0
1646040150000|2022-02-28 09:22:30|11681.6|11666.6|11680.1|11665.1|11681.6|11666.6|11680.1|11665.1|0
1646040180000|2022-02-28 09:23:00|11679.2|11664.2|11678.1|11663.1|11679.2|11664.2|11678.1|11663.1|0
1646040220000|2022-02-28 09:23:40|11677.6|11662.6|11677.7|11662.7|11677.7|11662.7|11677.6|11662.6|0
1646040240000|2022-02-28 09:24:00|11683.1|11668.1|11683.1|11668.1|11683.1|11668.1|11683.1|11668.1|1
1646040250000|2022-02-28 09:24:10|11682.6|11667.6|11682.6|11667.6|11682.6|11667.6|11682.6|11667.6|0
1646040270000|2022-02-28 09:24:30|11681.6|11666.6|11682.1|11667.1|11683.1|11668.1|11681.6|11666.6|0
1646040280000|2022-02-28 09:24:40|11681.6|11666.6|11681.6|11666.6|11681.6|11666.6|11681.6|11666.6|0
1646040300000|2022-02-28 09:25:00|11680.6|11665.6|11675.6|11660.6|11680.6|11665.6|11674.1|11659.1|5
1646040310000|2022-02-28 09:25:10|11674.7|11659.7|11674.6|11659.6|11674.7|11659.7|11673.7|11658.7|0
1646040320000|2022-02-28 09:25:20|11675|11660|11675.1|11660.1|11675.1|11660.1|11675|11660|0
1646040330000|2022-02-28 09:25:30|11680.6|11665.6|11680.5|11665.5|11680.6|11665.6|11679.2|11664.2|1
1646040340000|2022-02-28 09:25:40|11680.6|11665.6|11678.7|11663.7|11680.6|11665.6|11678.7|11663.7|0
1646040370000|2022-02-28 09:26:10|11678.6|11663.6|11678.6|11663.6|11678.6|11663.6|11678.6|11663.6|0
1646040560000|2022-02-28 09:29:20|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|0
1646040580000|2022-02-28 09:29:40|11679.1|11664.1|11679.1|11664.1|11679.1|11664.1|11679.1|11664.1|0
1646040630000|2022-02-28 09:30:30|11678.2|11663.2|11677.6|11662.6|11678.2|11663.2|11677.6|11662.6|0
1646040640000|2022-02-28 09:30:40|11678|11663|11677.6|11662.6|11678.1|11663.1|11677.6|11662.6|0
1646040650000|2022-02-28 09:30:50|11676.2|11661.2|11676.6|11661.6|11676.9|11661.9|11674.7|11659.7|0
1646040700000|2022-02-28 09:31:40|11676.5|11661.5|11675.1|11660.1|11676.5|11661.5|11675.1|11660.1|3
1646040710000|2022-02-28 09:31:50|11675.6|11660.6|11675.1|11660.1|11675.6|11660.6|11675.1|11660.1|0
1646040720000|2022-02-28 09:32:00|11676.6|11661.6|11676.1|11661.1|11676.6|11661.6|11674.7|11659.7|0
1646040750000|2022-02-28 09:32:30|11677|11662|11676.1|11661.1|11677.1|11662.1|11675.6|11660.6|0
1646040760000|2022-02-28 09:32:40|11675.6|11660.6|11676|11661|11676.6|11661.6|11675.6|11660.6|0
1646040770000|2022-02-28 09:32:50|11674.7|11659.7|11675.1|11660.1|11675.9|11660.9|11674.1|11659.1|0
1646040780000|2022-02-28 09:33:00|11673.7|11658.7|11675.1|11660.1|11675.6|11660.6|11673.7|11658.7|0
1646040790000|2022-02-28 09:33:10|11674.6|11659.6|11675.5|11660.5|11675.5|11660.5|11673.7|11658.7|0
1646040810000|2022-02-28 09:33:30|11675.6|11660.6|11675.6|11660.6|11675.6|11660.6|11675.6|11660.6|0
1646040820000|2022-02-28 09:33:40|11676|11661|11675.6|11660.6|11676|11661|11675.6|11660.6|0
1646040840000|2022-02-28 09:34:00|11681.1|11666.1|11680.7|11665.7|11681.1|11666.1|11680.7|11665.7|2
1646040850000|2022-02-28 09:34:10|11682.1|11667.1|11682.1|11667.1|11682.1|11667.1|11682.1|11667.1|0
1646040900000|2022-02-28 09:35:00|11680.6|11665.6|11680.6|11665.6|11680.6|11665.6|11680.6|11665.6|1
1646040910000|2022-02-28 09:35:10|11680.1|11665.1|11676.6|11661.6|11680.1|11665.1|11676.6|11661.6|0
1646040920000|2022-02-28 09:35:20|11677|11662|11681.1|11666.1|11681.1|11666.1|11677|11662|2
1646040940000|2022-02-28 09:35:40|11683.2|11668.2|11684.1|11669.1|11684.1|11669.1|11682.7|11667.7|0
1646040960000|2022-02-28 09:36:00|11684.2|11669.2|11684.2|11669.2|11684.7|11669.7|11684.2|11669.2|0
1646040980000|2022-02-28 09:36:20|11683.2|11668.2|11687.1|11672.1|11687.1|11672.1|11683.2|11668.2|1
1646040990000|2022-02-28 09:36:30|11687.2|11672.2|11687.2|11672.2|11687.2|11672.2|11687.2|11672.2|0
1646041000000|2022-02-28 09:36:40|11686.7|11671.7|11684.7|11669.7|11686.7|11671.7|11684.7|11669.7|2
1646041020000|2022-02-28 09:37:00|11684.2|11669.2|11684.2|11669.2|11684.2|11669.2|11684.2|11669.2|0
1646041030000|2022-02-28 09:37:10|11683.7|11668.7|11683.7|11668.7|11683.7|11668.7|11683.7|11668.7|0
1646041040000|2022-02-28 09:37:20|11684.2|11669.2|11683.7|11668.7|11684.2|11669.2|11683.7|11668.7|0
1646041080000|2022-02-28 09:38:00|11683.6|11668.6|11674.7|11659.7|11683.6|11668.6|11674.7|11659.7|9
1646041110000|2022-02-28 09:38:30|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|0
1646041140000|2022-02-28 09:39:00|11679.2|11664.2|11680.2|11665.2|11680.2|11665.2|11679.2|11664.2|2
1646041150000|2022-02-28 09:39:10|11679.2|11664.2|11680.3|11665.3|11681|11666|11679.2|11664.2|0
1646041160000|2022-02-28 09:39:20|11679.7|11664.7|11681.7|11666.7|11683.2|11668.2|11679.2|11664.2|2
1646041170000|2022-02-28 09:39:30|11682.7|11667.7|11686.2|11671.2|11686.2|11671.2|11682.7|11667.7|0
1646041180000|2022-02-28 09:39:40|11686.7|11671.7|11686.7|11671.7|11686.7|11671.7|11686.7|11671.7|0
1646041190000|2022-02-28 09:39:50|11687.6|11672.6|11687.7|11672.7|11687.7|11672.7|11687.6|11672.6|0
1646041200000|2022-02-28 09:40:00|11688.2|11673.2|11689|11674|11689|11674|11686.7|11671.7|0
1646041210000|2022-02-28 09:40:10|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|0
1646041230000|2022-02-28 09:40:30|11688.2|11673.2|11691.2|11676.2|11691.2|11676.2|11688.2|11673.2|0
1646041250000|2022-02-28 09:40:50|11694.8|11679.8|11694.2|11679.2|11694.8|11679.8|11694.2|11679.2|0
1646041260000|2022-02-28 09:41:00|11695.7|11680.7|11695.6|11680.6|11695.7|11680.7|11694.6|11679.6|0
1646041270000|2022-02-28 09:41:10|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|0
1646041290000|2022-02-28 09:41:30|11696.7|11681.7|11697.2|11682.2|11697.2|11682.2|11696.7|11681.7|1
1646041300000|2022-02-28 09:41:40|11699.7|11684.7|11697.2|11682.2|11699.7|11684.7|11697.2|11682.2|1
1646041320000|2022-02-28 09:42:00|11697.3|11682.3|11699.3|11684.3|11699.8|11684.8|11696.3|11681.3|0
1646041330000|2022-02-28 09:42:10|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|0
1646041350000|2022-02-28 09:42:30|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|0
1646041370000|2022-02-28 09:42:50|11700|11685|11694.9|11679.9|11700|11685|11694.9|11679.9|2
1646041390000|2022-02-28 09:43:10|11695.2|11680.2|11698.8|11683.8|11698.8|11683.8|11695.2|11680.2|1
1646041400000|2022-02-28 09:43:20|11697.1|11682.1|11698.4|11683.4|11698.8|11683.8|11697.1|11682.1|0
1646041410000|2022-02-28 09:43:30|11699.3|11684.3|11698.4|11683.4|11699.3|11684.3|11698.4|11683.4|0
1646041420000|2022-02-28 09:43:40|11697.5|11682.5|11696.9|11681.9|11698.3|11683.3|11696.9|11681.9|0
1646041430000|2022-02-28 09:43:50|11698.4|11683.4|11696.4|11681.4|11699.3|11684.3|11696.4|11681.4|0
1646041440000|2022-02-28 09:44:00|11696.3|11681.3|11695.9|11680.9|11696.3|11681.3|11695.8|11680.8|0
1646041450000|2022-02-28 09:44:10|11695.3|11680.3|11695.3|11680.3|11695.3|11680.3|11695.3|11680.3|0
1646041470000|2022-02-28 09:44:30|11699.3|11684.3|11705.8|11690.8|11709.3|11694.3|11699.3|11684.3|20
1646041480000|2022-02-28 09:44:40|11706.8|11691.8|11704.8|11689.8|11707.2|11692.2|11704.8|11689.8|0
1646041490000|2022-02-28 09:44:50|11704.3|11689.3|11704.8|11689.8|11704.8|11689.8|11704.3|11689.3|0
1646041500000|2022-02-28 09:45:00|11705.1|11690.1|11703.3|11688.3|11707.3|11692.3|11702.8|11687.8|9
1646041510000|2022-02-28 09:45:10|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|0
1646041520000|2022-02-28 09:45:20|11704.8|11689.8|11708.3|11693.3|11708.3|11693.3|11704.8|11689.8|1
1646041530000|2022-02-28 09:45:30|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|11708.3|11693.3|0
1646041540000|2022-02-28 09:45:40|11707.9|11692.9|11706.8|11691.8|11707.9|11692.9|11706.8|11691.8|0
1646041550000|2022-02-28 09:45:50|11706.6|11691.6|11703.8|11688.8|11706.6|11691.6|11703.8|11688.8|1
1646041560000|2022-02-28 09:46:00|11704.3|11689.3|11705.3|11690.3|11705.3|11690.3|11704.3|11689.3|0
1646041570000|2022-02-28 09:46:10|11706|11691|11707.8|11692.8|11709.2|11694.2|11706|11691|1
1646041580000|2022-02-28 09:46:20|11707.3|11692.3|11706.2|11691.2|11707.3|11692.3|11705.9|11690.9|0
1646041590000|2022-02-28 09:46:30|11706.3|11691.3|11706.8|11691.8|11706.8|11691.8|11706.3|11691.3|0
1646041600000|2022-02-28 09:46:40|11707.2|11692.2|11704.3|11689.3|11707.3|11692.3|11704.3|11689.3|0
1646041620000|2022-02-28 09:47:00|11704.8|11689.8|11699.4|11684.4|11705.8|11690.8|11698.9|11683.9|5
1646041630000|2022-02-28 09:47:10|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|0
1646041650000|2022-02-28 09:47:30|11696.8|11681.8|11697.2|11682.2|11697.2|11682.2|11696.8|11681.8|0
1646041660000|2022-02-28 09:47:40|11697.3|11682.3|11699.3|11684.3|11699.3|11684.3|11697.3|11682.3|3
1646041670000|2022-02-28 09:47:50|11699.7|11684.7|11699.8|11684.8|11699.8|11684.8|11699.7|11684.7|0
1646041680000|2022-02-28 09:48:00|11700.2|11685.2|11700.3|11685.3|11700.3|11685.3|11700.2|11685.2|0
1646041690000|2022-02-28 09:48:10|11695.8|11680.8|11694.8|11679.8|11695.8|11680.8|11694.8|11679.8|5
1646041710000|2022-02-28 09:48:30|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|0
1646041860000|2022-02-28 09:51:00|11694.2|11679.2|11698.2|11683.2|11698.2|11683.2|11694.2|11679.2|2
1646041910000|2022-02-28 09:51:50|11697.7|11682.7|11700.2|11685.2|11700.2|11685.2|11697.7|11682.7|5
1646041920000|2022-02-28 09:52:00|11701.6|11686.6|11701.2|11686.2|11701.7|11686.7|11701.2|11686.2|0
1646041930000|2022-02-28 09:52:10|11701.7|11686.7|11701.7|11686.7|11701.7|11686.7|11701.7|11686.7|0
1646041940000|2022-02-28 09:52:20|11702.2|11687.2|11702.2|11687.2|11702.2|11687.2|11702.2|11687.2|0
1646041950000|2022-02-28 09:52:30|11703.2|11688.2|11705.2|11690.2|11705.2|11690.2|11703.2|11688.2|1
1646041980000|2022-02-28 09:53:00|11707.9|11692.9|11708.7|11693.7|11708.7|11693.7|11707.9|11692.9|0
1646042030000|2022-02-28 09:53:50|11705.2|11690.2|11705.2|11690.2|11705.2|11690.2|11705.2|11690.2|4
1646042040000|2022-02-28 09:54:00|11706.1|11691.1|11705.3|11690.3|11707.1|11692.1|11705.3|11690.3|0
1646042050000|2022-02-28 09:54:10|11705.2|11690.2|11705.2|11690.2|11705.2|11690.2|11705.2|11690.2|0
1646042060000|2022-02-28 09:54:20|11705.7|11690.7|11705.7|11690.7|11705.7|11690.7|11705.7|11690.7|0
1646042070000|2022-02-28 09:54:30|11706.1|11691.1|11706.2|11691.2|11706.2|11691.2|11706.1|11691.1|0
1646042140000|2022-02-28 09:55:40|11706.7|11691.7|11706.7|11691.7|11706.7|11691.7|11706.7|11691.7|0
1646042170000|2022-02-28 09:56:10|11704|11689|11704|11689|11704|11689|11704|11689|0
1646042180000|2022-02-28 09:56:20|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|0
1646042200000|2022-02-28 09:56:40|11701.6|11686.6|11701.2|11686.2|11701.6|11686.6|11701.2|11686.2|0
1646042210000|2022-02-28 09:56:50|11701.1|11686.1|11700.2|11685.2|11701.1|11686.1|11700.2|11685.2|8
1646042220000|2022-02-28 09:57:00|11701.1|11686.1|11702.2|11687.2|11702.2|11687.2|11701.1|11686.1|0
1646042230000|2022-02-28 09:57:10|11702.6|11687.6|11702.7|11687.7|11702.7|11687.7|11702.6|11687.6|0
1646042240000|2022-02-28 09:57:20|11703.1|11688.1|11703.2|11688.2|11703.2|11688.2|11703.1|11688.1|0
1646042260000|2022-02-28 09:57:40|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|2
1646042300000|2022-02-28 09:58:20|11699.7|11684.7|11697.3|11682.3|11699.7|11684.7|11697.3|11682.3|0
1646042310000|2022-02-28 09:58:30|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|0
1646042320000|2022-02-28 09:58:40|11697.6|11682.6|11698.7|11683.7|11698.7|11683.7|11697.6|11682.6|0
1646042330000|2022-02-28 09:58:50|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|0
1646042350000|2022-02-28 09:59:10|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|0
1646042380000|2022-02-28 09:59:40|11697.8|11682.8|11696.8|11681.8|11697.8|11682.8|11696.8|11681.8|0
1646042400000|2022-02-28 10:00:00|11696.7|11681.7|11697.7|11682.7|11697.7|11682.7|11696.6|11681.6|1
1646042430000|2022-02-28 10:00:30|11700.2|11685.2|11700.7|11685.7|11700.7|11685.7|11700.2|11685.2|1
1646042460000|2022-02-28 10:01:00|11701.1|11686.1|11701.2|11686.2|11701.2|11686.2|11701.1|11686.1|2
1646042480000|2022-02-28 10:01:20|11702.1|11687.1|11702.2|11687.2|11702.2|11687.2|11702.1|11687.1|0
1646042490000|2022-02-28 10:01:30|11703.5|11688.5|11699.2|11684.2|11703.7|11688.7|11698.4|11683.4|1
1646042500000|2022-02-28 10:01:40|11698.3|11683.3|11696.7|11681.7|11699.2|11684.2|11696.1|11681.1|6
1646042520000|2022-02-28 10:02:00|11697.2|11682.2|11698.7|11683.7|11698.7|11683.7|11697.2|11682.2|0
1646042540000|2022-02-28 10:02:20|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|0
1646042570000|2022-02-28 10:02:50|11698.8|11683.8|11698.7|11683.7|11698.8|11683.8|11698.7|11683.7|0
1646042600000|2022-02-28 10:03:20|11699.7|11684.7|11699.8|11684.8|11700.2|11685.2|11699.7|11684.7|1
1646042610000|2022-02-28 10:03:30|11699.7|11684.7|11699.7|11684.7|11699.7|11684.7|11699.7|11684.7|0
1646042640000|2022-02-28 10:04:00|11699.3|11684.3|11696.6|11681.6|11699.3|11684.3|11696.6|11681.6|1
1646042650000|2022-02-28 10:04:10|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|0
1646042660000|2022-02-28 10:04:20|11697.2|11682.2|11697.2|11682.2|11697.2|11682.2|11697.2|11682.2|0
1646042760000|2022-02-28 10:06:00|11697.8|11682.8|11704.1|11689.1|11704.1|11689.1|11697.8|11682.8|2
1646042770000|2022-02-28 10:06:10|11705.6|11690.6|11705.7|11690.7|11706.2|11691.2|11705.2|11690.2|0
1646042780000|2022-02-28 10:06:20|11706.1|11691.1|11705.7|11690.7|11706.1|11691.1|11705.7|11690.7|0
1646042790000|2022-02-28 10:06:30|11706.1|11691.1|11706.1|11691.1|11706.1|11691.1|11706.1|11691.1|0
1646042800000|2022-02-28 10:06:40|11701.8|11686.8|11704.7|11689.7|11704.7|11689.7|11701.8|11686.8|3
1646042810000|2022-02-28 10:06:50|11703.3|11688.3|11702.4|11687.4|11704.2|11689.2|11702.4|11687.4|0
1646042820000|2022-02-28 10:07:00|11703.3|11688.3|11706.1|11691.1|11706.1|11691.1|11702.8|11687.8|0
1646042830000|2022-02-28 10:07:10|11706.2|11691.2|11705.7|11690.7|11706.7|11691.7|11705.7|11690.7|0
1646042870000|2022-02-28 10:07:50|11706.2|11691.2|11706.2|11691.2|11706.2|11691.2|11706.2|11691.2|0
1646042880000|2022-02-28 10:08:00|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|0
1646042890000|2022-02-28 10:08:10|11708.5|11693.5|11708.7|11693.7|11708.7|11693.7|11708.5|11693.5|0
1646042920000|2022-02-28 10:08:40|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|0
1646042940000|2022-02-28 10:09:00|11709.9|11694.9|11706.7|11691.7|11709.9|11694.9|11706.3|11691.3|1
1646042950000|2022-02-28 10:09:10|11707.7|11692.7|11708.2|11693.2|11708.2|11693.2|11707.7|11692.7|0
1646042970000|2022-02-28 10:09:30|11707.3|11692.3|11707.3|11692.3|11707.3|11692.3|11707.3|11692.3|0
1646043030000|2022-02-28 10:10:30|11706.7|11691.7|11706.3|11691.3|11706.7|11691.7|11706.3|11691.3|0
1646043040000|2022-02-28 10:10:40|11706.2|11691.2|11706.2|11691.2|11706.2|11691.2|11706.2|11691.2|0
1646043050000|2022-02-28 10:10:50|11705.8|11690.8|11705.7|11690.7|11705.8|11690.8|11705.7|11690.7|0
1646043070000|2022-02-28 10:11:10|11704.4|11689.4|11704.2|11689.2|11704.4|11689.4|11704.2|11689.2|0
1646043080000|2022-02-28 10:11:20|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|0
1646043100000|2022-02-28 10:11:40|11703.2|11688.2|11699.5|11684.5|11703.2|11688.2|11699.5|11684.5|4
1646043110000|2022-02-28 10:11:50|||||||||1
1646043120000|2022-02-28 10:12:00|11700|11685|11710.8|11695.8|11710.8|11695.8|11700|11685|17
1646043130000|2022-02-28 10:12:10|11710.5|11695.5|11703.9|11688.9|11710.5|11695.5|11703.7|11688.7|1
1646043140000|2022-02-28 10:12:20|11703.6|11688.6|11703.1|11688.1|11704.1|11689.1|11703.1|11688.1|2
1646043150000|2022-02-28 10:12:30|11702.2|11687.2|11702.6|11687.6|11702.6|11687.6|11702.1|11687.1|0
1646043160000|2022-02-28 10:12:40|11702.2|11687.2|11702.2|11687.2|11702.2|11687.2|11702.2|11687.2|0
1646043170000|2022-02-28 10:12:50|11700.8|11685.8|11695.6|11680.6|11702.2|11687.2|11695.6|11680.6|4
1646043180000|2022-02-28 10:13:00|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|0
1646043190000|2022-02-28 10:13:10|11695.3|11680.3|11694.8|11679.8|11695.3|11680.3|11694.8|11679.8|0
1646043320000|2022-02-28 10:15:20|11696.2|11681.2|11695.4|11680.4|11696.3|11681.3|11695.4|11680.4|0
1646043340000|2022-02-28 10:15:40|11694|11679|11693.8|11678.8|11694|11679|11693.8|11678.8|0
1646043360000|2022-02-28 10:16:00|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|0
1646043410000|2022-02-28 10:16:50|11690.4|11675.4|11689.8|11674.8|11690.4|11675.4|11689.8|11674.8|2
1646043420000|2022-02-28 10:17:00|11689.3|11674.3|11690.8|11675.8|11690.8|11675.8|11689.3|11674.3|1
1646043450000|2022-02-28 10:17:30|11689|11674|11688.8|11673.8|11689|11674|11688.8|11673.8|1
1646043460000|2022-02-28 10:17:40|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|0
1646043470000|2022-02-28 10:17:50|11689.2|11674.2|11689.8|11674.8|11689.8|11674.8|11689.2|11674.2|0
1646043480000|2022-02-28 10:18:00|11691.2|11676.2|11691.3|11676.3|11691.3|11676.3|11691.2|11676.2|0
1646043510000|2022-02-28 10:18:30|11692.7|11677.7|11692.8|11677.8|11692.8|11677.8|11692.7|11677.7|0
1646043530000|2022-02-28 10:18:50|11693.3|11678.3|11693.8|11678.8|11694.2|11679.2|11693.3|11678.3|0
1646043540000|2022-02-28 10:19:00|11696.1|11681.1|11696.3|11681.3|11696.3|11681.3|11696.1|11681.1|1
1646043560000|2022-02-28 10:19:20|11696.8|11681.8|11702.3|11687.3|11702.6|11687.6|11696.8|11681.8|2
1646043570000|2022-02-28 10:19:30|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|0
1646043640000|2022-02-28 10:20:40|11702.8|11687.8|11702.8|11687.8|11702.8|11687.8|11702.8|11687.8|0
1646043680000|2022-02-28 10:21:20|11701.7|11686.7|11702.6|11687.6|11703.1|11688.1|11701.7|11686.7|3
1646043700000|2022-02-28 10:21:40|11702.2|11687.2|11701.2|11686.2|11702.2|11687.2|11701.2|11686.2|5
1646043720000|2022-02-28 10:22:00|11699.8|11684.8|11702.7|11687.7|11702.7|11687.7|11699.3|11684.3|1
1646043750000|2022-02-28 10:22:30|11703.1|11688.1|11704.6|11689.6|11704.6|11689.6|11703.1|11688.1|0
1646043780000|2022-02-28 10:23:00|11702.6|11687.6|11701.2|11686.2|11702.6|11687.6|11701.2|11686.2|5
1646043820000|2022-02-28 10:23:40|11702.2|11687.2|11702.2|11687.2|11702.2|11687.2|11702.2|11687.2|0
1646043830000|2022-02-28 10:23:50|11701.3|11686.3|11701.3|11686.3|11701.3|11686.3|11701.3|11686.3|0
1646043840000|2022-02-28 10:24:00|11702.7|11687.7|11702.2|11687.2|11702.7|11687.7|11702.2|11687.2|0
1646043850000|2022-02-28 10:24:10|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|0
1646043880000|2022-02-28 10:24:40|11703.2|11688.2|11703.7|11688.7|11703.7|11688.7|11703.2|11688.2|0
1646043890000|2022-02-28 10:24:50|11704.1|11689.1|11704.2|11689.2|11704.2|11689.2|11704.1|11689.1|0
1646043900000|2022-02-28 10:25:00|11705.5|11690.5|11704.9|11689.9|11706.8|11691.8|11704.9|11689.9|6
1646043910000|2022-02-28 10:25:10|11704.4|11689.4|11700.4|11685.4|11704.4|11689.4|11700.4|11685.4|2
1646043960000|2022-02-28 10:26:00|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|0
1646044000000|2022-02-28 10:26:40|11699.9|11684.9|11699.9|11684.9|11699.9|11684.9|11699.9|11684.9|7
1646044010000|2022-02-28 10:26:50|||||||||8
1646044020000|2022-02-28 10:27:00|11700|11685|11706.3|11691.3|11706.7|11691.7|11700|11685|6
1646044030000|2022-02-28 10:27:10|11707.2|11692.2|11707.2|11692.2|11707.2|11692.2|11707.2|11692.2|0
1646044050000|2022-02-28 10:27:30|11706.7|11691.7|11706.7|11691.7|11706.7|11691.7|11706.7|11691.7|1
1646044060000|2022-02-28 10:27:40|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|1
1646044070000|2022-02-28 10:27:50|11706.3|11691.3|11706.3|11691.3|11706.3|11691.3|11706.3|11691.3|0
1646044080000|2022-02-28 10:28:00|11704.3|11689.3|11705.8|11690.8|11705.8|11690.8|11704.3|11689.3|0
1646044150000|2022-02-28 10:29:10|11706.7|11691.7|11706.7|11691.7|11706.7|11691.7|11706.7|11691.7|0
1646044180000|2022-02-28 10:29:40|11706.8|11691.8|11706.8|11691.8|11706.8|11691.8|11706.8|11691.8|0
1646044200000|2022-02-28 10:30:00|11705.8|11690.8|11707.7|11692.7|11707.7|11692.7|11705.8|11690.8|1
1646044220000|2022-02-28 10:30:20|11708.2|11693.2|11707.4|11692.4|11708.2|11693.2|11707.4|11692.4|1
1646044240000|2022-02-28 10:30:40|11706.1|11691.1|11704.8|11689.8|11706.5|11691.5|11704.8|11689.8|0
1646044250000|2022-02-28 10:30:50|11704.3|11689.3|11704.8|11689.8|11704.8|11689.8|11704.3|11689.3|1
1646044260000|2022-02-28 10:31:00|11704.3|11689.3|11704.3|11689.3|11704.3|11689.3|11704.3|11689.3|0
1646044270000|2022-02-28 10:31:10|11706.6|11691.6|11706.8|11691.8|11706.8|11691.8|11706.6|11691.6|1
1646044320000|2022-02-28 10:32:00|11706.7|11691.7|11707.7|11692.7|11707.7|11692.7|11706.7|11691.7|0
1646044340000|2022-02-28 10:32:20|11708.3|11693.3|11708.3|11693.3|11708.3|11693.3|11708.3|11693.3|0
1646044360000|2022-02-28 10:32:40|11709.8|11694.8|11708.9|11693.9|11709.8|11694.8|11708.9|11693.9|3
1646044380000|2022-02-28 10:33:00|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|0
1646044410000|2022-02-28 10:33:30|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|0
1646044460000|2022-02-28 10:34:20|11708.3|11693.3|11707.8|11692.8|11708.3|11693.3|11707.8|11692.8|2
1646044470000|2022-02-28 10:34:30|11707.7|11692.7|11706.7|11691.7|11708.2|11693.2|11706.7|11691.7|0
1646044480000|2022-02-28 10:34:40|11707.2|11692.2|11707.2|11692.2|11707.2|11692.2|11707.2|11692.2|0
1646044500000|2022-02-28 10:35:00|11705.2|11690.2|11707.7|11692.7|11707.7|11692.7|11705.2|11690.2|0
1646044530000|2022-02-28 10:35:30|11707.8|11692.8|11707.9|11692.9|11708.8|11693.8|11707.8|11692.8|1
1646044540000|2022-02-28 10:35:40|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|0
1646044550000|2022-02-28 10:35:50|11706.3|11691.3|11705.7|11690.7|11706.3|11691.3|11705.4|11690.4|0
1646044560000|2022-02-28 10:36:00|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|0
1646044570000|2022-02-28 10:36:10|11706.2|11691.2|11706.3|11691.3|11706.3|11691.3|11706.2|11691.2|0
1646044590000|2022-02-28 10:36:30|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|0
1646044600000|2022-02-28 10:36:40|11702.9|11687.9|11702.7|11687.7|11702.9|11687.9|11702.7|11687.7|0
1646044620000|2022-02-28 10:37:00|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|0
1646044640000|2022-02-28 10:37:20|11704.2|11689.2|11704.3|11689.3|11704.3|11689.3|11704.2|11689.2|0
1646044690000|2022-02-28 10:38:10|11702|11687|11701.7|11686.7|11702|11687|11701.7|11686.7|1
1646044700000|2022-02-28 10:38:20|11701.3|11686.3|11700.9|11685.9|11701.8|11686.8|11700.9|11685.9|0
1646044710000|2022-02-28 10:38:30|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|0
1646044720000|2022-02-28 10:38:40|11700.4|11685.4|11695.8|11680.8|11700.4|11685.4|11695.3|11680.3|2
1646044750000|2022-02-28 10:39:10|11695.3|11680.3|11695.8|11680.8|11695.8|11680.8|11695.3|11680.3|0
1646044760000|2022-02-28 10:39:20|11697.9|11682.9|11696.3|11681.3|11697.9|11682.9|11695.4|11680.4|0
1646044770000|2022-02-28 10:39:30|11695.8|11680.8|11696.3|11681.3|11696.3|11681.3|11695.8|11680.8|0
1646044780000|2022-02-28 10:39:40|11695.8|11680.8|11696.7|11681.7|11696.7|11681.7|11695.8|11680.8|0
1646044800000|2022-02-28 10:40:00|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|0
1646044810000|2022-02-28 10:40:10|11697.3|11682.3|11699.3|11684.3|11699.3|11684.3|11697.3|11682.3|1
1646044820000|2022-02-28 10:40:20|11699.9|11684.9|11699.9|11684.9|11699.9|11684.9|11699.9|11684.9|0
1646044850000|2022-02-28 10:40:50|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|0
1646044860000|2022-02-28 10:41:00|||||||||1
1646044870000|2022-02-28 10:41:10|11700.3|11685.3|11699.8|11684.8|11700.3|11685.3|11699.8|11684.8|0
1646044930000|2022-02-28 10:42:10|11698|11683|11697.3|11682.3|11698|11683|11697.3|11682.3|0
1646044940000|2022-02-28 10:42:20|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|0
1646044960000|2022-02-28 10:42:40|11695.5|11680.5|11693.8|11678.8|11695.5|11680.5|11693.8|11678.8|1
1646044970000|2022-02-28 10:42:50|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|0
1646044990000|2022-02-28 10:43:10|11693.3|11678.3|11693.2|11678.2|11693.3|11678.3|11693.2|11678.2|2
1646045010000|2022-02-28 10:43:30|11693.7|11678.7|11693.7|11678.7|11693.7|11678.7|11693.7|11678.7|0
1646045050000|2022-02-28 10:44:10|11695.6|11680.6|11696.2|11681.2|11696.2|11681.2|11695.6|11680.6|0
1646045060000|2022-02-28 10:44:20|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|0
1646045120000|2022-02-28 10:45:20|11678.9|11663.9|11679|11664|11679.9|11664.9|11678.9|11663.9|20
1646045180000|2022-02-28 10:46:20|11677|11662|11677|11662|11677|11662|11677|11662|0
1646045420000|2022-02-28 10:50:20|11677.4|11662.4|11677.4|11662.4|11677.4|11662.4|11677.4|11662.4|0
1646045430000|2022-02-28 10:50:30|11677.5|11662.5|11677.5|11662.5|11677.5|11662.5|11677.5|11662.5|0
1646045440000|2022-02-28 10:50:40|11680.4|11665.4|11680.4|11665.4|11680.4|11665.4|11680.4|11665.4|1
1646045450000|2022-02-28 10:50:50|11679.9|11664.9|11679.9|11664.9|11679.9|11664.9|11679.9|11664.9|0
1646045460000|2022-02-28 10:51:00|11679|11664|11679.9|11664.9|11679.9|11664.9|11679|11664|0
1646045520000|2022-02-28 10:52:00|11679.4|11664.4|11679.4|11664.4|11679.4|11664.4|11679.4|11664.4|0
1646045550000|2022-02-28 10:52:30|11679|11664|11674.4|11659.4|11679|11664|11674.4|11659.4|19
1646045560000|2022-02-28 10:52:40|11675.9|11660.9|11674.9|11659.9|11675.9|11660.9|11674.4|11659.4|0
1646045580000|2022-02-28 10:53:00|11676.3|11661.3|11674.4|11659.4|11676.3|11661.3|11674.4|11659.4|0
1646045620000|2022-02-28 10:53:40|11676.4|11661.4|11677|11662|11677|11662|11676.4|11661.4|1
1646045640000|2022-02-28 10:54:00|11676.9|11661.9|11674.3|11659.3|11678.3|11663.3|11674.3|11659.3|1
1646045650000|2022-02-28 10:54:10|11674.8|11659.8|11674.8|11659.8|11674.8|11659.8|11674.8|11659.8|0
1646045700000|2022-02-28 10:55:00|11674.4|11659.4|11674.3|11659.3|11674.4|11659.4|11674.3|11659.3|0
1646045720000|2022-02-28 10:55:20|11673.9|11658.9|11673.3|11658.3|11673.9|11658.9|11673.3|11658.3|0
1646045760000|2022-02-28 10:56:00|11673.5|11658.5|11675.8|11660.8|11676.2|11661.2|11673.5|11658.5|1
1646045800000|2022-02-28 10:56:40|11674.9|11659.9|11674.3|11659.3|11674.9|11659.9|11674.3|11659.3|0
1646045820000|2022-02-28 10:57:00|11676.2|11661.2|11677.2|11662.2|11677.2|11662.2|11676.2|11661.2|0
1646045830000|2022-02-28 10:57:10|11677.3|11662.3|11677.3|11662.3|11677.3|11662.3|11677.3|11662.3|0
1646045840000|2022-02-28 10:57:20|11676.3|11661.3|11676.3|11661.3|11676.3|11661.3|11676.3|11661.3|0
1646045880000|2022-02-28 10:58:00|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|0
1646045890000|2022-02-28 10:58:10|11678.3|11663.3|11678.3|11663.3|11678.3|11663.3|11678.3|11663.3|0
1646045920000|2022-02-28 10:58:40|11678|11663|11673.8|11658.8|11678|11663|11673.8|11658.8|1
1646045940000|2022-02-28 10:59:00|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|0
1646045960000|2022-02-28 10:59:20|11673.7|11658.7|11673.8|11658.8|11673.8|11658.8|11673.7|11658.7|0
1646045970000|2022-02-28 10:59:30|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|0
1646045990000|2022-02-28 10:59:50|11673.7|11658.7|11673.8|11658.8|11673.8|11658.8|11673.7|11658.7|0
1646046000000|2022-02-28 11:00:00|11673.4|11658.4|11673.3|11658.3|11673.4|11658.4|11673.3|11658.3|0
1646046060000|2022-02-28 11:01:00|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|0
1646046080000|2022-02-28 11:01:20|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|3
1646046110000|2022-02-28 11:01:50|11669.5|11654.5|11671.2|11656.2|11671.2|11656.2|11669.4|11654.4|2
1646046120000|2022-02-28 11:02:00|11671.3|11656.3|11671.3|11656.3|11671.3|11656.3|11671.3|11656.3|0
1646046150000|2022-02-28 11:02:30|11672.8|11657.8|11672.8|11657.8|11672.8|11657.8|11672.8|11657.8|0
1646046190000|2022-02-28 11:03:10|11679.8|11664.8|11677.4|11662.4|11679.8|11664.8|11676.4|11661.4|23
1646046210000|2022-02-28 11:03:30|11677.3|11662.3|11677.3|11662.3|11677.3|11662.3|11677.3|11662.3|0
1646046220000|2022-02-28 11:03:40|11684.4|11669.4|11683.5|11668.5|11684.4|11669.4|11683.5|11668.5|14
1646046230000|2022-02-28 11:03:50|11682|11667|11682.5|11667.5|11682.5|11667.5|11682|11667|0
1646046250000|2022-02-28 11:04:10|11683.8|11668.8|11683.9|11668.9|11683.9|11668.9|11683.8|11668.8|0
1646046390000|2022-02-28 11:06:30|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|1
1646046400000|2022-02-28 11:06:40|11686.4|11671.4|11685.9|11670.9|11686.4|11671.4|11685.9|11670.9|0
1646046450000|2022-02-28 11:07:30|11686.8|11671.8|11688.7|11673.7|11688.7|11673.7|11686.8|11671.8|0
1646046460000|2022-02-28 11:07:40|11688.8|11673.8|11688.8|11673.8|11688.8|11673.8|11688.8|11673.8|0
1646046490000|2022-02-28 11:08:10|11680.2|11665.2|11679.4|11664.4|11680.2|11665.2|11676.9|11661.9|29
1646046510000|2022-02-28 11:08:30|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|0
1646046520000|2022-02-28 11:08:40|11679.4|11664.4|11680.5|11665.5|11682.5|11667.5|11679.4|11664.4|1
1646046580000|2022-02-28 11:09:40|11682.4|11667.4|11682.4|11667.4|11682.4|11667.4|11682.4|11667.4|0
1646046600000|2022-02-28 11:10:00|11682.5|11667.5|11680.5|11665.5|11682.5|11667.5|11680.5|11665.5|0
1646046630000|2022-02-28 11:10:30|11682.3|11667.3|11682.5|11667.5|11682.5|11667.5|11682.3|11667.3|0
1646046660000|2022-02-28 11:11:00|11684.5|11669.5|11686|11671|11686|11671|11684.5|11669.5|0
1646046680000|2022-02-28 11:11:20|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|0
1646046710000|2022-02-28 11:11:50|11685|11670|11684.9|11669.9|11685|11670|11684|11669|0
1646046720000|2022-02-28 11:12:00|11685|11670|11685|11670|11685|11670|11685|11670|0
1646046750000|2022-02-28 11:12:30|11684.5|11669.5|11680.5|11665.5|11684.5|11669.5|11680.5|11665.5|0
1646046760000|2022-02-28 11:12:40|11681|11666|11694.3|11679.3|11696.3|11681.3|11681|11666|14
1646046780000|2022-02-28 11:13:00|11694.6|11679.6|11698.7|11683.7|11698.7|11683.7|11694.6|11679.6|2
1646046790000|2022-02-28 11:13:10|11698.3|11683.3|11698.8|11683.8|11700.3|11685.3|11698.3|11683.3|0
1646046830000|2022-02-28 11:13:50|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|0
1646046840000|2022-02-28 11:14:00|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|0
1646046860000|2022-02-28 11:14:20|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|0
1646046870000|2022-02-28 11:14:30|11697.8|11682.8|11697.8|11682.8|11698.2|11683.2|11697.8|11682.8|0
1646046880000|2022-02-28 11:14:40|11696.9|11681.9|11696.8|11681.8|11696.9|11681.9|11696.8|11681.8|0
1646046900000|2022-02-28 11:15:00|11698.8|11683.8|11699.3|11684.3|11700.3|11685.3|11698.8|11683.8|0
1646046920000|2022-02-28 11:15:20|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|0
1646046960000|2022-02-28 11:16:00|11698.8|11683.8|11700.8|11685.8|11700.8|11685.8|11698.8|11683.8|0
1646046970000|2022-02-28 11:16:10|11702.2|11687.2|11700.8|11685.8|11702.2|11687.2|11700.4|11685.4|0
1646046980000|2022-02-28 11:16:20|11700.3|11685.3|11700.3|11685.3|11700.8|11685.8|11699.8|11684.8|0
1646047000000|2022-02-28 11:16:40|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|11700.3|11685.3|0
1646047010000|2022-02-28 11:16:50|11700.3|11685.3|11700.3|11685.3|11700.8|11685.8|11698.5|11683.5|0
1646047020000|2022-02-28 11:17:00|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|11700.3|11685.3|0
1646047030000|2022-02-28 11:17:10|11700.3|11685.3|11700.3|11685.3|11701.2|11686.2|11700.3|11685.3|0
1646047050000|2022-02-28 11:17:30|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|0
1646047060000|2022-02-28 11:17:40|11696.8|11681.8|11697.3|11682.3|11697.3|11682.3|11696.8|11681.8|0
1646047070000|2022-02-28 11:17:50|11696.8|11681.8|11697.3|11682.3|11698.2|11683.2|11696.8|11681.8|0
1646047120000|2022-02-28 11:18:40|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|0
1646047220000|2022-02-28 11:20:20|11696.9|11681.9|11696.3|11681.3|11696.9|11681.9|11695.8|11680.8|0
1646047250000|2022-02-28 11:20:50|11697.8|11682.8|11697.7|11682.7|11697.8|11682.8|11696.3|11681.3|0
1646047260000|2022-02-28 11:21:00|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|0
1646047290000|2022-02-28 11:21:30|11697.4|11682.4|11693.3|11678.3|11697.4|11682.4|11693.3|11678.3|9
1646047300000|2022-02-28 11:21:40|11692.3|11677.3|11692.4|11677.4|11692.9|11677.9|11691.9|11676.9|0
1646047310000|2022-02-28 11:21:50|11693.3|11678.3|11693.4|11678.4|11693.4|11678.4|11693.3|11678.3|0
1646047320000|2022-02-28 11:22:00|11696.4|11681.4|11697.8|11682.8|11697.9|11682.9|11696.4|11681.4|3
1646047330000|2022-02-28 11:22:10|11696.4|11681.4|11696.8|11681.8|11696.8|11681.8|11696.2|11681.2|0
1646047340000|2022-02-28 11:22:20|11694.7|11679.7|11696.2|11681.2|11696.2|11681.2|11693.8|11678.8|0
1646047350000|2022-02-28 11:22:30|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|0
1646047360000|2022-02-28 11:22:40|11696.9|11681.9|11703.3|11688.3|11703.3|11688.3|11696.9|11681.9|8
1646047370000|2022-02-28 11:22:50|11704.3|11689.3|11704.3|11689.3|11704.3|11689.3|11704.3|11689.3|2
1646047380000|2022-02-28 11:23:00|11699.8|11684.8|11699.3|11684.3|11699.8|11684.8|11699.3|11684.3|1
1646047390000|2022-02-28 11:23:10|11699.2|11684.2|11699.3|11684.3|11699.3|11684.3|11699.2|11684.2|1
1646047410000|2022-02-28 11:23:30|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|0
1646047450000|2022-02-28 11:24:10|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|2
1646047470000|2022-02-28 11:24:30|11699.8|11684.8|11700.7|11685.7|11700.7|11685.7|11699.8|11684.8|3
1646047480000|2022-02-28 11:24:40|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|0
1646047510000|2022-02-28 11:25:10|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|0
1646047620000|2022-02-28 11:27:00|11700.4|11685.4|11700.8|11685.8|11701.3|11686.3|11700.4|11685.4|1
1646047700000|2022-02-28 11:28:20|11700.2|11685.2|11700.2|11685.2|11700.2|11685.2|11700.2|11685.2|0
1646047740000|2022-02-28 11:29:00|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|1
1646047820000|2022-02-28 11:30:20|11699.3|11684.3|11699.3|11684.3|11699.7|11684.7|11699.3|11684.3|0
1646047830000|2022-02-28 11:30:30|||||||||1
1646047840000|2022-02-28 11:30:40|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|1
1646047850000|2022-02-28 11:30:50|11697.8|11682.8|11699.2|11684.2|11699.6|11684.6|11697.8|11682.8|1
1646047860000|2022-02-28 11:31:00|11699.7|11684.7|11700.6|11685.6|11700.6|11685.6|11699.7|11684.7|0
1646047870000|2022-02-28 11:31:10|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|0
1646047930000|2022-02-28 11:32:10|11705.2|11690.2|11705.2|11690.2|11705.2|11690.2|11705.2|11690.2|1
1646047960000|2022-02-28 11:32:40|||||||||4
1646047970000|2022-02-28 11:32:50|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|0
1646047980000|2022-02-28 11:33:00|11704.2|11689.2|11704.2|11689.2|11704.2|11689.2|11704.2|11689.2|0
1646047990000|2022-02-28 11:33:10|11704.1|11689.1|11702.7|11687.7|11704.1|11689.1|11702.7|11687.7|1
1646048000000|2022-02-28 11:33:20|11704.2|11689.2|11704.2|11689.2|11704.2|11689.2|11704.2|11689.2|2
1646048050000|2022-02-28 11:34:10|11703.9|11688.9|11702.2|11687.2|11703.9|11688.9|11700.7|11685.7|1
1646048070000|2022-02-28 11:34:30|11701.7|11686.7|11700.2|11685.2|11701.7|11686.7|11700.2|11685.2|1
1646048080000|2022-02-28 11:34:40|11699.7|11684.7|11700.2|11685.2|11700.2|11685.2|11699.7|11684.7|0
1646048100000|2022-02-28 11:35:00|11699.2|11684.2|11698.6|11683.6|11699.7|11684.7|11698.2|11683.2|4
1646048110000|2022-02-28 11:35:10|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|0
1646048120000|2022-02-28 11:35:20|11699.1|11684.1|11697.2|11682.2|11699.1|11684.1|11696.7|11681.7|1
1646048130000|2022-02-28 11:35:30|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|0
1646048140000|2022-02-28 11:35:40|11698.7|11683.7|11697.7|11682.7|11698.7|11683.7|11697.2|11682.2|1
1646048150000|2022-02-28 11:35:50|11699.1|11684.1|11699.7|11684.7|11699.7|11684.7|11699.1|11684.1|0
1646048190000|2022-02-28 11:36:30|11699.2|11684.2|11699.7|11684.7|11699.7|11684.7|11699.2|11684.2|0
1646048250000|2022-02-28 11:37:30|11699.2|11684.2|11699.1|11684.1|11699.2|11684.2|11699.1|11684.1|0
1646048260000|2022-02-28 11:37:40|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|0
1646048280000|2022-02-28 11:38:00|11700.5|11685.5|11700.7|11685.7|11700.7|11685.7|11700.5|11685.5|2
1646048330000|2022-02-28 11:38:50|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|1
1646048440000|2022-02-28 11:40:40|11699.6|11684.6|11699.1|11684.1|11699.6|11684.6|11699.1|11684.1|0
1646048470000|2022-02-28 11:41:10|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|11699.6|11684.6|0
1646048630000|2022-02-28 11:43:50|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|0
1646048640000|2022-02-28 11:44:00|11703.7|11688.7|11704.6|11689.6|11704.6|11689.6|11703.7|11688.7|2
1646048650000|2022-02-28 11:44:10|11703.7|11688.7|11703.7|11688.7|11703.7|11688.7|11703.7|11688.7|0
1646048670000|2022-02-28 11:44:30|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|6
1646048680000|2022-02-28 11:44:40|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|1
1646048720000|2022-02-28 11:45:20|11703.2|11688.2|11705.3|11690.3|11705.3|11690.3|11703.2|11688.2|2
1646048750000|2022-02-28 11:45:50|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|0
1646048780000|2022-02-28 11:46:20|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|0
1646048880000|2022-02-28 11:48:00|11696.7|11681.7|11698.5|11683.5|11698.5|11683.5|11696.7|11681.7|8
1646048890000|2022-02-28 11:48:10|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|0
1646048900000|2022-02-28 11:48:20|11696.2|11681.2|11696.2|11681.2|11696.2|11681.2|11696.2|11681.2|0
1646048910000|2022-02-28 11:48:30|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|1
1646048920000|2022-02-28 11:48:40|11697.2|11682.2|11697.7|11682.7|11697.7|11682.7|11697.2|11682.2|0
1646048930000|2022-02-28 11:48:50|11700|11685|11700.1|11685.1|11700.1|11685.1|11698.7|11683.7|2
1646049010000|2022-02-28 11:50:10|11699.1|11684.1|11700.5|11685.5|11700.5|11685.5|11699.1|11684.1|0
1646049060000|2022-02-28 11:51:00|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|0
1646049140000|2022-02-28 11:52:20|11700.5|11685.5|11699.1|11684.1|11700.5|11685.5|11699.1|11684.1|0
1646049240000|2022-02-28 11:54:00|11698.1|11683.1|11697.2|11682.2|11698.1|11683.1|11697.2|11682.2|0
1646049310000|2022-02-28 11:55:10|11696.7|11681.7|11694.4|11679.4|11696.7|11681.7|11693|11678|7
1646049330000|2022-02-28 11:55:30|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|0
1646049340000|2022-02-28 11:55:40|11694.7|11679.7|11694.2|11679.2|11694.7|11679.7|11694.2|11679.2|0
1646049350000|2022-02-28 11:55:50|11693.9|11678.9|11691.6|11676.6|11693.9|11678.9|11691.6|11676.6|1
1646049370000|2022-02-28 11:56:10|11691.1|11676.1|11691.1|11676.1|11691.1|11676.1|11691.1|11676.1|1
1646049450000|2022-02-28 11:57:30|11683.3|11668.3|11684.7|11669.7|11686.5|11671.5|11683.3|11668.3|2
1646049470000|2022-02-28 11:57:50|11685.3|11670.3|11685.7|11670.7|11685.7|11670.7|11684.7|11669.7|0
1646049480000|2022-02-28 11:58:00|11690.7|11675.7|11690.7|11675.7|11690.7|11675.7|11690.7|11675.7|2
1646049510000|2022-02-28 11:58:30|11692.2|11677.2|11690.8|11675.8|11692.2|11677.2|11690.8|11675.8|1
1646049520000|2022-02-28 11:58:40|11690.7|11675.7|11690.7|11675.7|11690.7|11675.7|11690.7|11675.7|0
1646049570000|2022-02-28 11:59:30|11695.6|11680.6|11698.1|11683.1|11698.1|11683.1|11695.6|11680.6|1
1646049600000|2022-02-28 12:00:00|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|0
1646049630000|2022-02-28 12:00:30|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|0
1646049700000|2022-02-28 12:01:40|11698.5|11683.5|11698.5|11683.5|11698.5|11683.5|11698.5|11683.5|2
1646049710000|2022-02-28 12:01:50|11698|11683|11698|11683|11698|11683|11698|11683|0
1646049750000|2022-02-28 12:02:30|11697.8|11682.8|11695|11680|11697.8|11682.8|11695|11680|1
1646049790000|2022-02-28 12:03:10|11696|11681|11696|11681|11696|11681|11696|11681|1
1646049800000|2022-02-28 12:03:20|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|0
1646049840000|2022-02-28 12:04:00|11694|11679|11691.5|11676.5|11694|11679|11691.5|11676.5|1
1646049880000|2022-02-28 12:04:40|11695.1|11680.1|11696.7|11681.7|11696.7|11681.7|11695.1|11680.1|3
1646049900000|2022-02-28 12:05:00|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|0
1646049930000|2022-02-28 12:05:30|11696.8|11681.8|11696.6|11681.6|11696.8|11681.8|11696.6|11681.6|0
1646049940000|2022-02-28 12:05:40|11696.2|11681.2|11696.1|11681.1|11696.2|11681.2|11696.1|11681.1|0
1646049960000|2022-02-28 12:06:00|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|0
1646050030000|2022-02-28 12:07:10|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|0
1646050050000|2022-02-28 12:07:30|11697.2|11682.2|11696.2|11681.2|11697.2|11682.2|11696.2|11681.2|0
1646050080000|2022-02-28 12:08:00|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|0
1646050120000|2022-02-28 12:08:40|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|0
1646050160000|2022-02-28 12:09:20|11698.1|11683.1|11699.1|11684.1|11699.1|11684.1|11698.1|11683.1|0
1646050170000|2022-02-28 12:09:30|11700.1|11685.1|11702.4|11687.4|11702.4|11687.4|11700.1|11685.1|1
1646050180000|2022-02-28 12:09:40|11702.6|11687.6|11702.6|11687.6|11702.6|11687.6|11702.6|11687.6|0
1646050200000|2022-02-28 12:10:00|11702.7|11687.7|11706.4|11691.4|11709.4|11694.4|11702.7|11687.7|10
1646050210000|2022-02-28 12:10:10|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|11705.5|11690.5|1
1646050230000|2022-02-28 12:10:30|11705.5|11690.5|11705.5|11690.5|11705.5|11690.5|11705.5|11690.5|1
1646050290000|2022-02-28 12:11:30|11705.4|11690.4|11705.4|11690.4|11705.4|11690.4|11705.4|11690.4|0
1646050360000|2022-02-28 12:12:40|11703.5|11688.5|11704.1|11689.1|11704.1|11689.1|11703.5|11688.5|0
1646050380000|2022-02-28 12:13:00|11702.6|11687.6|11702.6|11687.6|11703.1|11688.1|11702.6|11687.6|0
1646050390000|2022-02-28 12:13:10|11703.1|11688.1|11703.1|11688.1|11703.1|11688.1|11703.1|11688.1|0
1646050450000|2022-02-28 12:14:10|11702.2|11687.2|11702.1|11687.1|11702.2|11687.2|11702.1|11687.1|0
1646050540000|2022-02-28 12:15:40|11702.5|11687.5|11702.6|11687.6|11702.6|11687.6|11702.5|11687.5|0
1646050550000|2022-02-28 12:15:50|11703.1|11688.1|11703.1|11688.1|11703.6|11688.6|11703.1|11688.1|0
1646050570000|2022-02-28 12:16:10|11704.9|11689.9|11705.5|11690.5|11705.5|11690.5|11704.9|11689.9|1
1646050580000|2022-02-28 12:16:20|11706|11691|11706|11691|11706|11691|11706|11691|0
1646050630000|2022-02-28 12:17:10|11704|11689|11704|11689|11704.4|11689.4|11703.8|11688.8|4
1646050650000|2022-02-28 12:17:30|11703.9|11688.9|11703.9|11688.9|11703.9|11688.9|11703.9|11688.9|0
1646050680000|2022-02-28 12:18:00|11704.4|11689.4|11705.9|11690.9|11706.9|11691.9|11704|11689|1
1646050700000|2022-02-28 12:18:20|11705.4|11690.4|11705.4|11690.4|11705.4|11690.4|11705.4|11690.4|0
1646050710000|2022-02-28 12:18:30|11705.8|11690.8|11705.8|11690.8|11706.3|11691.3|11705.4|11690.4|0
1646050730000|2022-02-28 12:18:50|11706.7|11691.7|11705.9|11690.9|11706.8|11691.8|11705.9|11690.9|0
1646050740000|2022-02-28 12:19:00|11706.8|11691.8|11705.9|11690.9|11706.8|11691.8|11705.4|11690.4|0
1646050780000|2022-02-28 12:19:40|11705.4|11690.4|11704|11689|11705.4|11690.4|11704|11689|0
1646050800000|2022-02-28 12:20:00|11705.4|11690.4|11712.8|11697.8|11712.8|11697.8|11705.4|11690.4|6
1646050810000|2022-02-28 12:20:10|11712.3|11697.3|11709.9|11694.9|11712.3|11697.3|11709.9|11694.9|1
1646050820000|2022-02-28 12:20:20|11710.4|11695.4|11710.9|11695.9|11710.9|11695.9|11710.4|11695.4|0
1646050830000|2022-02-28 12:20:30|11710|11695|11710.8|11695.8|11710.8|11695.8|11709.9|11694.9|0
1646050850000|2022-02-28 12:20:50|11710.4|11695.4|11710.8|11695.8|11710.8|11695.8|11710.4|11695.4|0
1646050870000|2022-02-28 12:21:10|11710.4|11695.4|11710.4|11695.4|11710.8|11695.8|11710.4|11695.4|0
1646050890000|2022-02-28 12:21:30|11710.8|11695.8|11710.8|11695.8|11710.8|11695.8|11710.8|11695.8|0
1646050900000|2022-02-28 12:21:40|11711.9|11696.9|11712.4|11697.4|11712.4|11697.4|11711.9|11696.9|0
1646050920000|2022-02-28 12:22:00|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|0
1646050950000|2022-02-28 12:22:30|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|0
1646050960000|2022-02-28 12:22:40|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|0
1646050980000|2022-02-28 12:23:00|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|0
1646051000000|2022-02-28 12:23:20|11714.8|11699.8|11713.3|11698.3|11714.8|11699.8|11712.9|11697.9|8
1646051010000|2022-02-28 12:23:30|11713.8|11698.8|11713.8|11698.8|11713.8|11698.8|11713.8|11698.8|0
1646051020000|2022-02-28 12:23:40|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|0
1646051030000|2022-02-28 12:23:50|11711.9|11696.9|11712.4|11697.4|11712.4|11697.4|11711.9|11696.9|0
1646051040000|2022-02-28 12:24:00|11712.3|11697.3|11710.9|11695.9|11712.3|11697.3|11710.9|11695.9|0
1646051050000|2022-02-28 12:24:10|11712.3|11697.3|11711.9|11696.9|11712.3|11697.3|11710.9|11695.9|0
1646051070000|2022-02-28 12:24:30|11710.4|11695.4|11710.4|11695.4|11710.4|11695.4|11710.4|11695.4|0
1646051080000|2022-02-28 12:24:40|11708.9|11693.9|11708.9|11693.9|11708.9|11693.9|11708.9|11693.9|0
1646051090000|2022-02-28 12:24:50|11708.5|11693.5|11708|11693|11708.5|11693.5|11708|11693|0
1646051110000|2022-02-28 12:25:10|11707.1|11692.1|11707.9|11692.9|11707.9|11692.9|11706.9|11691.9|0
1646051190000|2022-02-28 12:26:30|11709.4|11694.4|11708.9|11693.9|11710.4|11695.4|11708.4|11693.4|1
1646051200000|2022-02-28 12:26:40|11709.8|11694.8|11708.9|11693.9|11709.8|11694.8|11708.9|11693.9|0
1646051220000|2022-02-28 12:27:00|11708.8|11693.8|11712.3|11697.3|11712.3|11697.3|11708.8|11693.8|0
1646051250000|2022-02-28 12:27:30|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|0
1646051280000|2022-02-28 12:28:00|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|1
1646051300000|2022-02-28 12:28:20|11714.3|11699.3|11714.7|11699.7|11714.7|11699.7|11714.3|11699.3|0
1646051320000|2022-02-28 12:28:40|11714.3|11699.3|11714.7|11699.7|11714.7|11699.7|11714.3|11699.3|0
1646051330000|2022-02-28 12:28:50|11715.6|11700.6|11715.7|11700.7|11715.7|11700.7|11715.6|11700.6|0
1646051340000|2022-02-28 12:29:00|11714.3|11699.3|11713.8|11698.8|11714.3|11699.3|11713.8|11698.8|0
1646051370000|2022-02-28 12:29:30|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|0
1646051380000|2022-02-28 12:29:40|11715.2|11700.2|11715.3|11700.3|11715.3|11700.3|11715.2|11700.2|0
1646051390000|2022-02-28 12:29:50|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|1
1646051400000|2022-02-28 12:30:00|11713.3|11698.3|11714.7|11699.7|11714.7|11699.7|11713.3|11698.3|0
1646051420000|2022-02-28 12:30:20|11714.3|11699.3|11714.7|11699.7|11714.7|11699.7|11714.2|11699.2|0
1646051430000|2022-02-28 12:30:30|11714.2|11699.2|11714.2|11699.2|11714.2|11699.2|11714.2|11699.2|0
1646051470000|2022-02-28 12:31:10|11713.8|11698.8|11714.2|11699.2|11714.2|11699.2|11713.8|11698.8|0
1646051490000|2022-02-28 12:31:30|11713.3|11698.3|11712.8|11697.8|11713.3|11698.3|11712.8|11697.8|0
1646051500000|2022-02-28 12:31:40|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|0
1646051510000|2022-02-28 12:31:50|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|0
1646051530000|2022-02-28 12:32:10|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|0
1646051600000|2022-02-28 12:33:20|11711.4|11696.4|11710.7|11695.7|11711.4|11696.4|11710.7|11695.7|0
1646051610000|2022-02-28 12:33:30|11708.8|11693.8|11709.8|11694.8|11709.8|11694.8|11708.8|11693.8|0
1646051620000|2022-02-28 12:33:40|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|0
1646051650000|2022-02-28 12:34:10|11708.8|11693.8|11708.3|11693.3|11709.2|11694.2|11707.9|11692.9|0
1646051670000|2022-02-28 12:34:30|11707.4|11692.4|11707.9|11692.9|11707.9|11692.9|11707.4|11692.4|0
1646051680000|2022-02-28 12:34:40|11707.4|11692.4|11707.9|11692.9|11707.9|11692.9|11707.4|11692.4|0
1646051700000|2022-02-28 12:35:00|11708|11693|11708.4|11693.4|11708.4|11693.4|11705.9|11690.9|3
1646051710000|2022-02-28 12:35:10|11706.5|11691.5|11706.4|11691.4|11706.5|11691.5|11706.4|11691.4|0
1646051720000|2022-02-28 12:35:20|11705.5|11690.5|11706.4|11691.4|11706.4|11691.4|11705.5|11690.5|1
1646051730000|2022-02-28 12:35:30|11706|11691|11705.9|11690.9|11706|11691|11705.9|11690.9|0
1646051740000|2022-02-28 12:35:40|11705|11690|11705.4|11690.4|11705.4|11690.4|11705|11690|0
1646051750000|2022-02-28 12:35:50|11704.5|11689.5|11697.9|11682.9|11704.5|11689.5|11697.9|11682.9|1
1646051760000|2022-02-28 12:36:00|11697.5|11682.5|11695|11680|11697.5|11682.5|11695|11680|1
1646051770000|2022-02-28 12:36:10|11692.6|11677.6|11692.6|11677.6|11693.5|11678.5|11692.6|11677.6|1
1646051780000|2022-02-28 12:36:20|11691.6|11676.6|11691|11676|11691.6|11676.6|11691|11676|0
1646051790000|2022-02-28 12:36:30|11690.5|11675.5|11686.6|11671.6|11690.5|11675.5|11686.6|11671.6|5
1646051800000|2022-02-28 12:36:40|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|0
1646051810000|2022-02-28 12:36:50|11686.6|11671.6|11691|11676|11691.6|11676.6|11686.6|11671.6|4
1646051820000|2022-02-28 12:37:00|11692.4|11677.4|11692.6|11677.6|11692.6|11677.6|11692.4|11677.4|0
1646051830000|2022-02-28 12:37:10|11694.1|11679.1|11694.1|11679.1|11694.1|11679.1|11694.1|11679.1|0
1646051840000|2022-02-28 12:37:20|11696|11681|11696|11681|11696|11681|11696|11681|0
1646051940000|2022-02-28 12:39:00|11693.5|11678.5|11691.1|11676.1|11694.5|11679.5|11691.1|11676.1|3
1646051990000|2022-02-28 12:39:50|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|0
1646052000000|2022-02-28 12:40:00|11691.1|11676.1|11691.1|11676.1|11691.1|11676.1|11691.1|11676.1|1
1646052040000|2022-02-28 12:40:40|11691.5|11676.5|11691.6|11676.6|11691.6|11676.6|11691.5|11676.5|0
1646052180000|2022-02-28 12:43:00|11693.5|11678.5|11694|11679|11694|11679|11693.5|11678.5|0
1646052190000|2022-02-28 12:43:10|11694.5|11679.5|11695|11680|11695|11680|11694.5|11679.5|1
1646052200000|2022-02-28 12:43:20|11697.5|11682.5|11697.5|11682.5|11697.5|11682.5|11697.5|11682.5|0
1646052210000|2022-02-28 12:43:30|11698|11683|11698|11683|11698|11683|11698|11683|0
1646052220000|2022-02-28 12:43:40|11697.9|11682.9|11697.9|11682.9|11697.9|11682.9|11697.9|11682.9|0
1646052230000|2022-02-28 12:43:50|11698.4|11683.4|11698.4|11683.4|11698.4|11683.4|11698.4|11683.4|0
1646052240000|2022-02-28 12:44:00|11698|11683|11698.9|11683.9|11698.9|11683.9|11697.5|11682.5|0
1646052250000|2022-02-28 12:44:10|11699.8|11684.8|11699.9|11684.9|11700.4|11685.4|11699.8|11684.8|1
1646052260000|2022-02-28 12:44:20|11700.8|11685.8|11703.4|11688.4|11703.4|11688.4|11700.8|11685.8|2
1646052270000|2022-02-28 12:44:30|11704.3|11689.3|11703.9|11688.9|11704.3|11689.3|11703.9|11688.9|0
1646052280000|2022-02-28 12:44:40|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|0
1646052300000|2022-02-28 12:45:00|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|0
1646052340000|2022-02-28 12:45:40|11704.3|11689.3|11704.3|11689.3|11705.3|11690.3|11703.8|11688.8|0
1646052350000|2022-02-28 12:45:50|11705.7|11690.7|11704.4|11689.4|11705.7|11690.7|11704.4|11689.4|0
1646052360000|2022-02-28 12:46:00|11704.3|11689.3|11704.3|11689.3|11704.3|11689.3|11704.3|11689.3|0
1646052400000|2022-02-28 12:46:40|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|0
1646052410000|2022-02-28 12:46:50|11706.6|11691.6|11706.7|11691.7|11706.7|11691.7|11706.6|11691.6|0
1646052420000|2022-02-28 12:47:00|11707.2|11692.2|11707.2|11692.2|11707.2|11692.2|11707.2|11692.2|0
1646052430000|2022-02-28 12:47:10|11707.7|11692.7|11707.7|11692.7|11707.7|11692.7|11707.2|11692.2|0
1646052480000|2022-02-28 12:48:00|11710.3|11695.3|11707.9|11692.9|11711.7|11696.7|11707.9|11692.9|5
1646052490000|2022-02-28 12:48:10|11708.8|11693.8|11708.3|11693.3|11708.8|11693.8|11708.3|11693.3|0
1646052500000|2022-02-28 12:48:20|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|0
1646052510000|2022-02-28 12:48:30|11708.8|11693.8|11708.3|11693.3|11708.8|11693.8|11708.3|11693.3|0
1646052540000|2022-02-28 12:49:00|11708.8|11693.8|11708.8|11693.8|11709.8|11694.8|11708.3|11693.3|1
1646052550000|2022-02-28 12:49:10|11709.3|11694.3|11710.8|11695.8|11710.8|11695.8|11708.8|11693.8|0
1646052560000|2022-02-28 12:49:20|11711.3|11696.3|11711.3|11696.3|11711.3|11696.3|11711.3|11696.3|0
1646052580000|2022-02-28 12:49:40|11711.4|11696.4|11711.8|11696.8|11711.8|11696.8|11711.4|11696.4|1
1646052590000|2022-02-28 12:49:50|11710.8|11695.8|11709.4|11694.4|11710.8|11695.8|11709.4|11694.4|1
1646052600000|2022-02-28 12:50:00|11710.4|11695.4|11714.3|11699.3|11714.3|11699.3|11709.9|11694.9|5
1646052650000|2022-02-28 12:50:50|11713.4|11698.4|11708.4|11693.4|11713.4|11698.4|11708|11693|3
1646052660000|2022-02-28 12:51:00|11709.4|11694.4|11709.4|11694.4|11709.4|11694.4|11709.4|11694.4|0
1646052690000|2022-02-28 12:51:30|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|3
1646052710000|2022-02-28 12:51:50|11708.9|11693.9|11709.9|11694.9|11710.8|11695.8|11708.4|11693.4|0
1646052720000|2022-02-28 12:52:00|11710.3|11695.3|11710.8|11695.8|11710.8|11695.8|11708.4|11693.4|3
1646052740000|2022-02-28 12:52:20|11710.2|11695.2|11707.4|11692.4|11710.7|11695.7|11707|11692|1
1646052750000|2022-02-28 12:52:30|11705.6|11690.6|11703.5|11688.5|11705.6|11690.6|11703.5|11688.5|0
1646052770000|2022-02-28 12:52:50|11700.7|11685.7|11701.9|11686.9|11701.9|11686.9|11699.4|11684.4|1
1646052780000|2022-02-28 12:53:00|11701|11686|11701.4|11686.4|11702.1|11687.1|11701|11686|1
1646052790000|2022-02-28 12:53:10|11700.4|11685.4|11702.4|11687.4|11703.4|11688.4|11700.4|11685.4|1
1646052800000|2022-02-28 12:53:20|11704.3|11689.3|11702.4|11687.4|11704.3|11689.3|11702.4|11687.4|0
1646052810000|2022-02-28 12:53:30|11702.3|11687.3|11705.3|11690.3|11705.8|11690.8|11702.3|11687.3|0
1646052820000|2022-02-28 12:53:40|11705.2|11690.2|11705.8|11690.8|11706.2|11691.2|11705.2|11690.2|0
1646052830000|2022-02-28 12:53:50|11704.8|11689.8|11704.2|11689.2|11704.8|11689.8|11704.2|11689.2|0
1646052840000|2022-02-28 12:54:00|11704.3|11689.3|11698.9|11683.9|11704.3|11689.3|11697|11682|7
1646052850000|2022-02-28 12:54:10|11698.8|11683.8|11696.4|11681.4|11698.8|11683.8|11696.3|11681.3|1
1646052860000|2022-02-28 12:54:20|11696.6|11681.6|11706.7|11691.7|11707.1|11692.1|11696.6|11681.6|11
1646052870000|2022-02-28 12:54:30|11706.2|11691.2|11701.3|11686.3|11706.2|11691.2|11699.9|11684.9|0
1646052890000|2022-02-28 12:54:50|11700.3|11685.3|11700.4|11685.4|11701.7|11686.7|11700.3|11685.3|2
1646052900000|2022-02-28 12:55:00|11700.3|11685.3|11705.2|11690.2|11705.7|11690.7|11700.3|11685.3|5
1646052960000|2022-02-28 12:56:00|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|0
1646052970000|2022-02-28 12:56:10|11702.3|11687.3|11702.4|11687.4|11702.4|11687.4|11702.3|11687.3|1
1646052980000|2022-02-28 12:56:20|11703.7|11688.7|11703.8|11688.8|11703.8|11688.8|11703.7|11688.7|5
1646052990000|2022-02-28 12:56:30|11703.3|11688.3|11701.3|11686.3|11703.8|11688.8|11701.3|11686.3|0
1646053000000|2022-02-28 12:56:40|11702.2|11687.2|11702.2|11687.2|11702.2|11687.2|11702.2|11687.2|1
1646053020000|2022-02-28 12:57:00|11702.3|11687.3|11704.7|11689.7|11706.7|11691.7|11702.3|11687.3|2
1646053030000|2022-02-28 12:57:10|11703.8|11688.8|11701.8|11686.8|11703.8|11688.8|11701.8|11686.8|2
1646053040000|2022-02-28 12:57:20|11698.9|11683.9|11699.4|11684.4|11699.4|11684.4|11698.9|11683.9|5
1646053050000|2022-02-28 12:57:30|11698.9|11683.9|11702.9|11687.9|11707.2|11692.2|11698.4|11683.4|10
1646053060000|2022-02-28 12:57:40|11701.8|11686.8|11697.8|11682.8|11701.8|11686.8|11696.4|11681.4|1
1646053070000|2022-02-28 12:57:50|11697.3|11682.3|11701.3|11686.3|11701.3|11686.3|11697.3|11682.3|2
1646053080000|2022-02-28 12:58:00|11701.8|11686.8|11703.8|11688.8|11703.8|11688.8|11701.8|11686.8|0
1646053090000|2022-02-28 12:58:10|11704.2|11689.2|11704.8|11689.8|11704.8|11689.8|11704.2|11689.2|0
1646053100000|2022-02-28 12:58:20|11704.7|11689.7|11704.8|11689.8|11704.8|11689.8|11704.7|11689.7|0
1646053110000|2022-02-28 12:58:30|11703.7|11688.7|11702.8|11687.8|11704.6|11689.6|11701.3|11686.3|2
1646053120000|2022-02-28 12:58:40|11703|11688|11705.2|11690.2|11705.2|11690.2|11703|11688|1
1646053130000|2022-02-28 12:58:50|11704.3|11689.3|11704.7|11689.7|11705.7|11690.7|11704.3|11689.3|1
1646053140000|2022-02-28 12:59:00|11704.8|11689.8|11707.2|11692.2|11707.2|11692.2|11704.8|11689.8|0
1646053160000|2022-02-28 12:59:20|11707.7|11692.7|11706.2|11691.2|11707.7|11692.7|11706.2|11691.2|1
1646053170000|2022-02-28 12:59:30|11710.7|11695.7|11710.7|11695.7|11710.7|11695.7|11710.7|11695.7|0
1646053180000|2022-02-28 12:59:40|11710.3|11695.3|11710.2|11695.2|11710.3|11695.3|11710.2|11695.2|0
1646053190000|2022-02-28 12:59:50|11710.7|11695.7|11709.2|11694.2|11710.7|11695.7|11709.2|11694.2|2
1646053200000|2022-02-28 13:00:00|11713.3|11698.3|11712.9|11697.9|11714.8|11699.8|11712.4|11697.4|6
1646053210000|2022-02-28 13:00:10|11711.9|11696.9|11707.9|11692.9|11712|11697|11707.9|11692.9|1
1646053220000|2022-02-28 13:00:20|11707|11692|11697.6|11682.6|11707.4|11692.4|11696.1|11681.1|16
1646053230000|2022-02-28 13:00:30|11695.6|11680.6|11693.7|11678.7|11695.6|11680.6|11693.6|11678.6|0
1646053240000|2022-02-28 13:00:40|11694.6|11679.6|11697.5|11682.5|11699.5|11684.5|11694.6|11679.6|10
1646053250000|2022-02-28 13:00:50|11698|11683|11694.8|11679.8|11698|11683|11694.8|11679.8|1
1646053260000|2022-02-28 13:01:00|11695.6|11680.6|11695.6|11680.6|11695.6|11680.6|11694.6|11679.6|0
1646053270000|2022-02-28 13:01:10|11696.5|11681.5|11697.1|11682.1|11697.1|11682.1|11696.5|11681.5|0
1646053280000|2022-02-28 13:01:20|11702|11687|11702.5|11687.5|11703|11688|11702|11687|2
1646053290000|2022-02-28 13:01:30|11702.9|11687.9|11703|11688|11703.4|11688.4|11702.9|11687.9|0
1646053300000|2022-02-28 13:01:40|11702.5|11687.5|11703|11688|11703|11688|11702.5|11687.5|0
1646053320000|2022-02-28 13:02:00|11701.6|11686.6|11704.9|11689.9|11706.9|11691.9|11701.4|11686.4|4
1646053330000|2022-02-28 13:02:10|11706.4|11691.4|11704|11689|11706.9|11691.9|11704|11689|0
1646053340000|2022-02-28 13:02:20|11703.5|11688.5|11705|11690|11705|11690|11703.5|11688.5|0
1646053350000|2022-02-28 13:02:30|11706.9|11691.9|11706.8|11691.8|11706.9|11691.9|11706.4|11691.4|1
1646053360000|2022-02-28 13:02:40|11706.9|11691.9|11706.4|11691.4|11706.9|11691.9|11706.4|11691.4|0
1646053390000|2022-02-28 13:03:10|11705.4|11690.4|11708.4|11693.4|11709.9|11694.9|11705.4|11690.4|1
1646053400000|2022-02-28 13:03:20|11707.4|11692.4|11706.4|11691.4|11708.4|11693.4|11706.4|11691.4|0
1646053410000|2022-02-28 13:03:30|11705.1|11690.1|11710.9|11695.9|11712.4|11697.4|11704.9|11689.9|3
1646053430000|2022-02-28 13:03:50|11711.8|11696.8|11712.3|11697.3|11712.3|11697.3|11711.8|11696.8|0
1646053440000|2022-02-28 13:04:00|11711.3|11696.3|11712.2|11697.2|11712.3|11697.3|11710.9|11695.9|0
1646053450000|2022-02-28 13:04:10|11711.8|11696.8|11712.3|11697.3|11712.3|11697.3|11711.8|11696.8|0
1646053460000|2022-02-28 13:04:20|11711.3|11696.3|11712.8|11697.8|11712.8|11697.8|11711.3|11696.3|0
1646053470000|2022-02-28 13:04:30|11713.8|11698.8|11713.3|11698.3|11713.8|11698.8|11713.3|11698.3|0
1646053480000|2022-02-28 13:04:40|11712.8|11697.8|11711.8|11696.8|11712.8|11697.8|11711.8|11696.8|0
1646053500000|2022-02-28 13:05:00|11711.3|11696.3|11711.7|11696.7|11712.3|11697.3|11710.7|11695.7|1
1646053510000|2022-02-28 13:05:10|11712.7|11697.7|11710.2|11695.2|11712.7|11697.7|11710.2|11695.2|2
1646053520000|2022-02-28 13:05:20|11708.2|11693.2|11709.1|11694.1|11709.1|11694.1|11708.2|11693.2|1
1646053530000|2022-02-28 13:05:30|11709.2|11694.2|11708.2|11693.2|11709.2|11694.2|11708.2|11693.2|1
1646053540000|2022-02-28 13:05:40|11709.2|11694.2|11708.3|11693.3|11709.2|11694.2|11708.3|11693.3|0
1646053550000|2022-02-28 13:05:50|11707.8|11692.8|11703.4|11688.4|11707.8|11692.8|11703.4|11688.4|3
1646053560000|2022-02-28 13:06:00|11703.3|11688.3|11708.7|11693.7|11709.2|11694.2|11703.3|11688.3|5
1646053570000|2022-02-28 13:06:10|11709.7|11694.7|11705.7|11690.7|11709.7|11694.7|11705.7|11690.7|0
1646053590000|2022-02-28 13:06:30|11704.2|11689.2|11704.2|11689.2|11704.2|11689.2|11704.2|11689.2|0
1646053600000|2022-02-28 13:06:40|11705.1|11690.1|11702.8|11687.8|11705.2|11690.2|11702.8|11687.8|0
1646053610000|2022-02-28 13:06:50|11703.3|11688.3|11693.6|11678.6|11703.3|11688.3|11693.6|11678.6|9
1646053620000|2022-02-28 13:07:00|11693.5|11678.5|11687.4|11672.4|11694.5|11679.5|11687.4|11672.4|13
1646053630000|2022-02-28 13:07:10|11686.5|11671.5|11685|11670|11686.5|11671.5|11685|11670|3
1646053640000|2022-02-28 13:07:20|11684.9|11669.9|11675.5|11660.5|11684.9|11669.9|11675.5|11660.5|5
1646053650000|2022-02-28 13:07:30|11675.1|11660.1|11676.6|11661.6|11677|11662|11675.1|11660.1|2
1646053660000|2022-02-28 13:07:40|11677.1|11662.1|11677.5|11662.5|11677.5|11662.5|11677.1|11662.1|2
1646053670000|2022-02-28 13:07:50|11677.6|11662.6|11678.5|11663.5|11680.5|11665.5|11677.6|11662.6|8
1646053680000|2022-02-28 13:08:00|11677.5|11662.5|11676.6|11661.6|11677.5|11662.5|11676.2|11661.2|1
1646053690000|2022-02-28 13:08:10|11676.2|11661.2|11676.1|11661.1|11676.2|11661.2|11676.1|11661.1|0
1646053700000|2022-02-28 13:08:20|11676.6|11661.6|11676.6|11661.6|11676.6|11661.6|11676.6|11661.6|0
1646053710000|2022-02-28 13:08:30|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|1
1646053720000|2022-02-28 13:08:40|11681.1|11666.1|11681.1|11666.1|11681.1|11666.1|11681.1|11666.1|1
1646053730000|2022-02-28 13:08:50|11681|11666|11677.7|11662.7|11681|11666|11677.7|11662.7|2
1646053740000|2022-02-28 13:09:00|11677.6|11662.6|11681.5|11666.5|11681.5|11666.5|11677.6|11662.6|4
1646053750000|2022-02-28 13:09:10|11684.8|11669.8|11684.8|11669.8|11684.8|11669.8|11684.8|11669.8|1
1646053760000|2022-02-28 13:09:20|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|0
1646053770000|2022-02-28 13:09:30|11686|11671|11686|11671|11686|11671|11686|11671|0
1646053790000|2022-02-28 13:09:50|11685.5|11670.5|11683.5|11668.5|11685.5|11670.5|11683.5|11668.5|0
1646053800000|2022-02-28 13:10:00|11684|11669|11684|11669|11684|11669|11683|11668|1
1646053810000|2022-02-28 13:10:10|11684.5|11669.5|11686|11671|11686|11671|11684|11669|0
1646053820000|2022-02-28 13:10:20|11685.6|11670.6|11686|11671|11686|11671|11685.5|11670.5|0
1646053830000|2022-02-28 13:10:30|11685.9|11670.9|11684|11669|11685.9|11670.9|11683.6|11668.6|1
1646053850000|2022-02-28 13:10:50|11685|11670|11682.6|11667.6|11685.5|11670.5|11682.6|11667.6|1
1646053860000|2022-02-28 13:11:00|11682.5|11667.5|11686|11671|11686|11671|11682.5|11667.5|2
1646053880000|2022-02-28 13:11:20|11683.1|11668.1|11685.5|11670.5|11685.5|11670.5|11683.1|11668.1|1
1646053890000|2022-02-28 13:11:30|11685.4|11670.4|11685.4|11670.4|11685.4|11670.4|11685.4|11670.4|0
1646053900000|2022-02-28 13:11:40|11685.9|11670.9|11685.9|11670.9|11685.9|11670.9|11685.9|11670.9|0
1646053910000|2022-02-28 13:11:50|11685.8|11670.8|11684.4|11669.4|11685.8|11670.8|11684.4|11669.4|1
1646053920000|2022-02-28 13:12:00|11683.5|11668.5|11684.5|11669.5|11684.5|11669.5|11683.5|11668.5|0
1646053930000|2022-02-28 13:12:10|11684.4|11669.4|11684.4|11669.4|11684.4|11669.4|11684.4|11669.4|0
1646053940000|2022-02-28 13:12:20|11683.1|11668.1|11684.4|11669.4|11684.4|11669.4|11682.9|11667.9|0
1646053950000|2022-02-28 13:12:30|11683.9|11668.9|11684.3|11669.3|11685.4|11670.4|11683.5|11668.5|1
1646053960000|2022-02-28 13:12:40|11684.9|11669.9|11684.4|11669.4|11684.9|11669.9|11684.4|11669.4|0
1646053970000|2022-02-28 13:12:50|11684.8|11669.8|11684.9|11669.9|11685.4|11670.4|11684.8|11669.8|1
1646053980000|2022-02-28 13:13:00|11685.9|11670.9|11685|11670|11688.9|11673.9|11685|11670|7
1646053990000|2022-02-28 13:13:10|11686.4|11671.4|11686.9|11671.9|11686.9|11671.9|11686.4|11671.4|0
1646054000000|2022-02-28 13:13:20|11687.4|11672.4|11687.4|11672.4|11687.9|11672.9|11687|11672|0
1646054010000|2022-02-28 13:13:30|11686.9|11671.9|11686.9|11671.9|11687.4|11672.4|11685.9|11670.9|0
1646054020000|2022-02-28 13:13:40|11687.3|11672.3|11687.4|11672.4|11688.4|11673.4|11686.9|11671.9|0
1646054030000|2022-02-28 13:13:50|11686.4|11671.4|11687.4|11672.4|11687.4|11672.4|11686.4|11671.4|5
1646054040000|2022-02-28 13:14:00|11687.3|11672.3|11686.9|11671.9|11687.4|11672.4|11686.9|11671.9|2
1646054080000|2022-02-28 13:14:40|11682.3|11667.3|11678.9|11663.9|11682.3|11667.3|11678.9|11663.9|1
1646054090000|2022-02-28 13:14:50|11678|11663|11677.4|11662.4|11678|11663|11677.4|11662.4|0
1646054100000|2022-02-28 13:15:00|11672.8|11657.8|11665|11650|11672.8|11657.8|11665|11650|24
1646054110000|2022-02-28 13:15:10|11669.5|11654.5|11672|11657|11673|11658|11669.5|11654.5|2
1646054120000|2022-02-28 13:15:20|11672.9|11657.9|11672.5|11657.5|11673.9|11658.9|11672.4|11657.4|0
1646054130000|2022-02-28 13:15:30|11672.4|11657.4|11668.7|11653.7|11672.4|11657.4|11668.7|11653.7|5
1646054140000|2022-02-28 13:15:40|11669|11654|11668.6|11653.6|11669|11654|11668.6|11653.6|0
1646054150000|2022-02-28 13:15:50|11669|11654|11669.5|11654.5|11673.9|11658.9|11669|11654|5
1646054160000|2022-02-28 13:16:00|11671|11656|11669.5|11654.5|11671|11656|11669.5|11654.5|0
1646054170000|2022-02-28 13:16:10|11669.6|11654.6|11670.5|11655.5|11670.5|11655.5|11669.6|11654.6|0
1646054180000|2022-02-28 13:16:20|11670.9|11655.9|11671.9|11656.9|11671.9|11656.9|11669.5|11654.5|4
1646054190000|2022-02-28 13:16:30|11671|11656|11671|11656|11671|11656|11671|11656|0
1646054210000|2022-02-28 13:16:50|11670.9|11655.9|11670.5|11655.5|11670.9|11655.9|11670.5|11655.5|1
1646054220000|2022-02-28 13:17:00|11669.6|11654.6|11669.6|11654.6|11669.6|11654.6|11669.6|11654.6|0
1646054230000|2022-02-28 13:17:10|11675|11660|11671.9|11656.9|11675|11660|11671.9|11656.9|6
1646054240000|2022-02-28 13:17:20|11671.1|11656.1|11673|11658|11673|11658|11671|11656|0
1646054250000|2022-02-28 13:17:30|11673.9|11658.9|11670|11655|11673.9|11658.9|11670|11655|1
1646054260000|2022-02-28 13:17:40|11671|11656|11672|11657|11672|11657|11671|11656|0
1646054270000|2022-02-28 13:17:50|11670.5|11655.5|11670.5|11655.5|11670.5|11655.5|11670.5|11655.5|1
1646054290000|2022-02-28 13:18:10|11671.5|11656.5|11672|11657|11672|11657|11671.5|11656.5|0
1646054300000|2022-02-28 13:18:20|11672.9|11657.9|11670.5|11655.5|11673|11658|11670.5|11655.5|0
1646054310000|2022-02-28 13:18:30|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|0
1646054320000|2022-02-28 13:18:40|11670.6|11655.6|11670.5|11655.5|11670.6|11655.6|11670.5|11655.5|0
1646054330000|2022-02-28 13:18:50|11671.4|11656.4|11671.5|11656.5|11671.5|11656.5|11671.4|11656.4|0
1646054340000|2022-02-28 13:19:00|11672.4|11657.4|11672.4|11657.4|11672.4|11657.4|11672.4|11657.4|1
1646054350000|2022-02-28 13:19:10|11673.4|11658.4|11672.8|11657.8|11674.2|11659.2|11672.4|11657.4|2
1646054370000|2022-02-28 13:19:30|11672.5|11657.5|11676.4|11661.4|11677.4|11662.4|11672.5|11657.5|1
1646054380000|2022-02-28 13:19:40|11677.3|11662.3|11677.5|11662.5|11678.4|11663.4|11676.9|11661.9|1
1646054390000|2022-02-28 13:19:50|11677.4|11662.4|11677|11662|11677.5|11662.5|11677|11662|3
1646054400000|2022-02-28 13:20:00|11677.4|11662.4|11683.3|11668.3|11683.9|11668.9|11677.4|11662.4|5
1646054410000|2022-02-28 13:20:10|11683.9|11668.9|11682.3|11667.3|11683.9|11668.9|11681.9|11666.9|1
1646054420000|2022-02-28 13:20:20|11682.4|11667.4|11683.4|11668.4|11683.4|11668.4|11682.4|11667.4|0
1646054440000|2022-02-28 13:20:40|11683.9|11668.9|11681.9|11666.9|11683.9|11668.9|11681.9|11666.9|0
1646054450000|2022-02-28 13:20:50|11682.4|11667.4|11682.9|11667.9|11682.9|11667.9|11682.4|11667.4|0
1646054460000|2022-02-28 13:21:00|11684.4|11669.4|11680.9|11665.9|11684.4|11669.4|11680.9|11665.9|1
1646054470000|2022-02-28 13:21:10|11679.9|11664.9|11680.9|11665.9|11681.8|11666.8|11679.9|11664.9|1
1646054480000|2022-02-28 13:21:20|11681.3|11666.3|11680.9|11665.9|11681.3|11666.3|11680.9|11665.9|0
1646054490000|2022-02-28 13:21:30|11681.3|11666.3|11681.8|11666.8|11681.8|11666.8|11681.3|11666.3|0
1646054500000|2022-02-28 13:21:40|11680.9|11665.9|11681.8|11666.8|11681.8|11666.8|11680.9|11665.9|0
1646054510000|2022-02-28 13:21:50|11680.9|11665.9|11680.4|11665.4|11681.3|11666.3|11679.9|11664.9|3
1646054520000|2022-02-28 13:22:00|11680|11665|11680|11665|11680|11665|11680|11665|0
1646054530000|2022-02-28 13:22:10|11679.9|11664.9|11683.4|11668.4|11683.4|11668.4|11679.9|11664.9|1
1646054550000|2022-02-28 13:22:30|11682.4|11667.4|11682.4|11667.4|11682.9|11667.9|11682.4|11667.4|0
1646054560000|2022-02-28 13:22:40|11682.8|11667.8|11684.4|11669.4|11684.4|11669.4|11682.8|11667.8|1
1646054570000|2022-02-28 13:22:50|11683.9|11668.9|11687.1|11672.1|11688.9|11673.9|11683|11668|8
1646054580000|2022-02-28 13:23:00|11687|11672|11686.1|11671.1|11687.5|11672.5|11686.1|11671.1|1
1646054590000|2022-02-28 13:23:10|11685.6|11670.6|11685.6|11670.6|11685.6|11670.6|11685.6|11670.6|0
1646054610000|2022-02-28 13:23:30|11686.7|11671.7|11689|11674|11689|11674|11686.7|11671.7|3
1646054620000|2022-02-28 13:23:40|11688.1|11673.1|11693.9|11678.9|11693.9|11678.9|11688.1|11673.1|2
1646054630000|2022-02-28 13:23:50|11694.4|11679.4|11694.4|11679.4|11694.4|11679.4|11694.4|11679.4|0
1646054640000|2022-02-28 13:24:00|11694.7|11679.7|11698.8|11683.8|11698.8|11683.8|11694.7|11679.7|3
1646054650000|2022-02-28 13:24:10|11697.9|11682.9|11695.2|11680.2|11697.9|11682.9|11695.2|11680.2|2
1646054660000|2022-02-28 13:24:20|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|0
1646054670000|2022-02-28 13:24:30|11692.9|11677.9|11691.8|11676.8|11692.9|11677.9|11691.8|11676.8|0
1646054680000|2022-02-28 13:24:40|11691.7|11676.7|11691.3|11676.3|11691.7|11676.7|11691.3|11676.3|5
1646054690000|2022-02-28 13:24:50|11692.1|11677.1|11689.4|11674.4|11694.1|11679.1|11689.4|11674.4|17
1646054700000|2022-02-28 13:25:00|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.5|11674.5|2
1646054710000|2022-02-28 13:25:10|11689.8|11674.8|11689.4|11674.4|11689.8|11674.8|11689.4|11674.4|0
1646054720000|2022-02-28 13:25:20|11688.4|11673.4|11684.9|11669.9|11688.4|11673.4|11684.9|11669.9|0
1646054730000|2022-02-28 13:25:30|11684|11669|11684.2|11669.2|11684.2|11669.2|11683.8|11668.8|1
1646054740000|2022-02-28 13:25:40|11683.8|11668.8|11681.7|11666.7|11683.8|11668.8|11681.7|11666.7|0
1646054750000|2022-02-28 13:25:50|11680.3|11665.3|11679.7|11664.7|11680.3|11665.3|11679.3|11664.3|1
1646054760000|2022-02-28 13:26:00|11679.3|11664.3|11679.3|11664.3|11679.7|11664.7|11679.3|11664.3|0
1646054780000|2022-02-28 13:26:20|11679.8|11664.8|11677.9|11662.9|11680.8|11665.8|11677.9|11662.9|2
1646054790000|2022-02-28 13:26:30|11677.5|11662.5|11677|11662|11677.5|11662.5|11676.5|11661.5|0
1646054800000|2022-02-28 13:26:40|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|1
1646054810000|2022-02-28 13:26:50|11676|11661|11676|11661|11676|11661|11676|11661|0
1646054820000|2022-02-28 13:27:00|11675.6|11660.6|11674.6|11659.6|11675.6|11660.6|11674.6|11659.6|2
1646054830000|2022-02-28 13:27:10|11674.1|11659.1|11673.6|11658.6|11674.1|11659.1|11673.6|11658.6|0
1646054840000|2022-02-28 13:27:20|11673.1|11658.1|11672.2|11657.2|11673.1|11658.1|11672.2|11657.2|0
1646054850000|2022-02-28 13:27:30|11672.7|11657.7|11672.7|11657.7|11672.7|11657.7|11672.7|11657.7|1
1646054860000|2022-02-28 13:27:40|11672.2|11657.2|11671.1|11656.1|11672.2|11657.2|11671.1|11656.1|4
1646054870000|2022-02-28 13:27:50|11671.6|11656.6|11676.2|11661.2|11676.2|11661.2|11671.6|11656.6|5
1646054880000|2022-02-28 13:28:00|11676.7|11661.7|11674.8|11659.8|11677.1|11662.1|11674.8|11659.8|1
1646054890000|2022-02-28 13:28:10|11674.7|11659.7|11676.3|11661.3|11676.7|11661.7|11674.7|11659.7|5
1646054900000|2022-02-28 13:28:20|11676.8|11661.8|11674.9|11659.9|11677.2|11662.2|11674.9|11659.9|2
1646054910000|2022-02-28 13:28:30|11675.3|11660.3|11673.3|11658.3|11675.3|11660.3|11673.3|11658.3|2
1646054920000|2022-02-28 13:28:40|11675.1|11660.1|11673.3|11658.3|11675.3|11660.3|11673.3|11658.3|0
1646054940000|2022-02-28 13:29:00|11673.2|11658.2|11672.7|11657.7|11673.2|11658.2|11672.7|11657.7|0
1646054970000|2022-02-28 13:29:30|11673.2|11658.2|11676.7|11661.7|11677.7|11662.7|11673.2|11658.2|3
1646054980000|2022-02-28 13:29:40|11677.2|11662.2|11676.8|11661.8|11680.9|11665.9|11676.8|11661.8|4
1646055000000|2022-02-28 13:30:00|11677.3|11662.3|11676.3|11661.3|11677.3|11662.3|11676.3|11661.3|2
1646055010000|2022-02-28 13:30:10|11674.8|11659.8|11676.3|11661.3|11676.3|11661.3|11674.8|11659.8|1
1646055030000|2022-02-28 13:30:30|11677.2|11662.2|11678.8|11663.8|11678.8|11663.8|11677.2|11662.2|1
1646055050000|2022-02-28 13:30:50|11682.4|11667.4|11683.8|11668.8|11683.8|11668.8|11682.4|11667.4|2
1646055060000|2022-02-28 13:31:00|11684.7|11669.7|11687.8|11672.8|11688.8|11673.8|11684.7|11669.7|3
1646055070000|2022-02-28 13:31:10|11687.7|11672.7|11689.7|11674.7|11689.7|11674.7|11687.3|11672.3|3
1646055080000|2022-02-28 13:31:20|11689.2|11674.2|11689.2|11674.2|11689.7|11674.7|11689.2|11674.2|0
1646055090000|2022-02-28 13:31:30|11688.3|11673.3|11688.8|11673.8|11688.8|11673.8|11688.3|11673.3|0
1646055100000|2022-02-28 13:31:40|11689.2|11674.2|11689.3|11674.3|11689.3|11674.3|11689.2|11674.2|0
1646055110000|2022-02-28 13:31:50|11688.8|11673.8|11687.3|11672.3|11688.8|11673.8|11687.3|11672.3|1
1646055120000|2022-02-28 13:32:00|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|0
1646055130000|2022-02-28 13:32:10|11688.2|11673.2|11687.7|11672.7|11688.7|11673.7|11687.7|11672.7|3
1646055140000|2022-02-28 13:32:20|11687.2|11672.2|11687.2|11672.2|11687.2|11672.2|11687.2|11672.2|0
1646055150000|2022-02-28 13:32:30|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|1
1646055160000|2022-02-28 13:32:40|11688.3|11673.3|11688.7|11673.7|11688.7|11673.7|11688.3|11673.3|0
1646055180000|2022-02-28 13:33:00|11689.6|11674.6|11691.5|11676.5|11691.5|11676.5|11689.6|11674.6|1
1646055190000|2022-02-28 13:33:10|11691.6|11676.6|11691.6|11676.6|11691.6|11676.6|11691.6|11676.6|0
1646055200000|2022-02-28 13:33:20|11690.7|11675.7|11690.2|11675.2|11690.7|11675.7|11690.2|11675.2|0
1646055210000|2022-02-28 13:33:30|11689.7|11674.7|11687.2|11672.2|11689.7|11674.7|11687.2|11672.2|1
1646055220000|2022-02-28 13:33:40|11686.7|11671.7|11685.7|11670.7|11686.7|11671.7|11685.7|11670.7|1
1646055230000|2022-02-28 13:33:50|11686.6|11671.6|11687.2|11672.2|11687.7|11672.7|11686.6|11671.6|5
1646055240000|2022-02-28 13:34:00|11686.3|11671.3|11691.1|11676.1|11691.1|11676.1|11686.3|11671.3|6
1646055250000|2022-02-28 13:34:10|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|0
1646055270000|2022-02-28 13:34:30|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|0
1646055280000|2022-02-28 13:34:40|11690.7|11675.7|11690.7|11675.7|11690.7|11675.7|11690.7|11675.7|0
1646055290000|2022-02-28 13:34:50|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|1
1646055310000|2022-02-28 13:35:10|11689.7|11674.7|11686.2|11671.2|11689.7|11674.7|11684.8|11669.8|2
1646055320000|2022-02-28 13:35:20|11689.6|11674.6|11687.7|11672.7|11689.6|11674.6|11687.7|11672.7|3
1646055330000|2022-02-28 13:35:30|11689.1|11674.1|11689.2|11674.2|11689.2|11674.2|11688.3|11673.3|1
1646055340000|2022-02-28 13:35:40|11688.8|11673.8|11686.8|11671.8|11688.8|11673.8|11686.8|11671.8|1
1646055350000|2022-02-28 13:35:50|11686.7|11671.7|11685.8|11670.8|11686.7|11671.7|11685.8|11670.8|1
1646055360000|2022-02-28 13:36:00|11685.3|11670.3|11686.2|11671.2|11686.2|11671.2|11685.3|11670.3|0
1646055400000|2022-02-28 13:36:40|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|1
1646055410000|2022-02-28 13:36:50|11681.3|11666.3|11677.3|11662.3|11681.3|11666.3|11676.9|11661.9|3
1646055420000|2022-02-28 13:37:00|11677.4|11662.4|11676.3|11661.3|11677.4|11662.4|11676.3|11661.3|0
1646055430000|2022-02-28 13:37:10|11675.9|11660.9|11674.4|11659.4|11675.9|11660.9|11674.4|11659.4|0
1646055440000|2022-02-28 13:37:20|11673.9|11658.9|11673.8|11658.8|11673.9|11658.9|11673.8|11658.8|0
1646055450000|2022-02-28 13:37:30|11674.3|11659.3|11673.8|11658.8|11674.3|11659.3|11673.8|11658.8|0
1646055460000|2022-02-28 13:37:40|11674.3|11659.3|11672.8|11657.8|11674.3|11659.3|11672.8|11657.8|2
1646055470000|2022-02-28 13:37:50|11676.8|11661.8|11675.8|11660.8|11676.8|11661.8|11675.8|11660.8|9
1646055510000|2022-02-28 13:38:30|11675.3|11660.3|11675.3|11660.3|11675.3|11660.3|11675.3|11660.3|0
1646055520000|2022-02-28 13:38:40|11675.2|11660.2|11674.3|11659.3|11675.2|11660.2|11674.3|11659.3|1
1646055530000|2022-02-28 13:38:50|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|1
1646055540000|2022-02-28 13:39:00|11674.8|11659.8|11679.3|11664.3|11679.3|11664.3|11674.8|11659.8|1
1646055550000|2022-02-28 13:39:10|11680.4|11665.4|11680.4|11665.4|11680.4|11665.4|11680.4|11665.4|2
1646055580000|2022-02-28 13:39:40|11679.9|11664.9|11679.9|11664.9|11679.9|11664.9|11679.9|11664.9|5
1646055590000|2022-02-28 13:39:50|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|2
1646055600000|2022-02-28 13:40:00|11678.3|11663.3|11677.8|11662.8|11678.3|11663.3|11677.8|11662.8|0
1646055610000|2022-02-28 13:40:10|11678.3|11663.3|11681.3|11666.3|11681.3|11666.3|11678.3|11663.3|4
1646055620000|2022-02-28 13:40:20|11682.2|11667.2|11682.3|11667.3|11682.3|11667.3|11682.2|11667.2|1
1646055630000|2022-02-28 13:40:30|11684.3|11669.3|11684.3|11669.3|11684.3|11669.3|11684.3|11669.3|2
1646055680000|2022-02-28 13:41:20|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|0
1646055690000|2022-02-28 13:41:30|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|0
1646055710000|2022-02-28 13:41:50|11681.8|11666.8|11681.8|11666.8|11682.3|11667.3|11681.3|11666.3|1
1646055720000|2022-02-28 13:42:00|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|1
1646055730000|2022-02-28 13:42:10|11685|11670|11685.3|11670.3|11685.8|11670.8|11685|11670|3
1646055760000|2022-02-28 13:42:40|11685.8|11670.8|11685.9|11670.9|11686.7|11671.7|11685.8|11670.8|1
1646055770000|2022-02-28 13:42:50|11685.3|11670.3|11681.8|11666.8|11685.3|11670.3|11681.8|11666.8|1
1646055780000|2022-02-28 13:43:00|11680.8|11665.8|11681.3|11666.3|11681.3|11666.3|11680.8|11665.8|0
1646055820000|2022-02-28 13:43:40|11681.2|11666.2|11678.7|11663.7|11681.2|11666.2|11677.8|11662.8|1
1646055830000|2022-02-28 13:43:50|11678.4|11663.4|11675.8|11660.8|11678.4|11663.4|11675.8|11660.8|5
1646055840000|2022-02-28 13:44:00|11675.4|11660.4|11677.3|11662.3|11677.3|11662.3|11675.3|11660.3|1
1646055850000|2022-02-28 13:44:10|11677.8|11662.8|11677.8|11662.8|11677.8|11662.8|11677.8|11662.8|0
1646055880000|2022-02-28 13:44:40|||||||||1
1646055890000|2022-02-28 13:44:50|11677.9|11662.9|11677.8|11662.8|11677.9|11662.9|11677.8|11662.8|1
1646055900000|2022-02-28 13:45:00|11678.1|11663.1|11680.3|11665.3|11680.3|11665.3|11678.1|11663.1|1
1646055910000|2022-02-28 13:45:10|11678.8|11663.8|11678.4|11663.4|11678.8|11663.8|11678.4|11663.4|0
1646055930000|2022-02-28 13:45:30|11678.3|11663.3|11678.3|11663.3|11678.3|11663.3|11678.3|11663.3|0
1646055940000|2022-02-28 13:45:40|11679.2|11664.2|11681.8|11666.8|11681.8|11666.8|11679.2|11664.2|3
1646055950000|2022-02-28 13:45:50|11682.3|11667.3|11681.8|11666.8|11682.3|11667.3|11681.8|11666.8|4
1646055960000|2022-02-28 13:46:00|11682.3|11667.3|11683.3|11668.3|11684.8|11669.8|11682.3|11667.3|3
1646056000000|2022-02-28 13:46:40|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|0
1646056010000|2022-02-28 13:46:50|11683.2|11668.2|11682.8|11667.8|11683.7|11668.7|11682.8|11667.8|0
1646056020000|2022-02-28 13:47:00|11682.7|11667.7|11682.8|11667.8|11682.8|11667.8|11682.3|11667.3|1
1646056050000|2022-02-28 13:47:30|11682.4|11667.4|11682.3|11667.3|11682.4|11667.4|11682.3|11667.3|0
1646056070000|2022-02-28 13:47:50|11681.9|11666.9|11675|11660|11681.9|11666.9|11675|11660|5
1646056080000|2022-02-28 13:48:00|11674.8|11659.8|11676.3|11661.3|11676.3|11661.3|11674.8|11659.8|0
1646056090000|2022-02-28 13:48:10|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|0
1646056120000|2022-02-28 13:48:40|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|2
1646056130000|2022-02-28 13:48:50|11672.8|11657.8|11672.8|11657.8|11672.8|11657.8|11672.8|11657.8|2
1646056140000|2022-02-28 13:49:00|11665.8|11650.8|11664.8|11649.8|11665.8|11650.8|11664.8|11649.8|24
1646056150000|2022-02-28 13:49:10|||||||||1
1646056170000|2022-02-28 13:49:30|11665.4|11650.4|11668.8|11653.8|11668.8|11653.8|11665.4|11650.4|4
1646056180000|2022-02-28 13:49:40|11669.3|11654.3|11669.3|11654.3|11669.3|11654.3|11669.3|11654.3|0
1646056190000|2022-02-28 13:49:50|11668.4|11653.4|11668.3|11653.3|11668.4|11653.4|11668.3|11653.3|1
1646056200000|2022-02-28 13:50:00|11669.3|11654.3|11669.3|11654.3|11669.3|11654.3|11669.3|11654.3|0
1646056220000|2022-02-28 13:50:20|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|3
1646056230000|2022-02-28 13:50:30|11674.8|11659.8|11678|11663|11680.7|11665.7|11674.4|11659.4|2
1646056240000|2022-02-28 13:50:40|11678.3|11663.3|11677.8|11662.8|11678.3|11663.3|11677.8|11662.8|0
1646056260000|2022-02-28 13:51:00|11678.3|11663.3|11681.3|11666.3|11681.3|11666.3|11678.3|11663.3|2
1646056300000|2022-02-28 13:51:40|11685.3|11670.3|11688.2|11673.2|11688.2|11673.2|11685.3|11670.3|2
1646056310000|2022-02-28 13:51:50|11689.2|11674.2|11693.7|11678.7|11693.7|11678.7|11689.2|11674.2|3
1646056320000|2022-02-28 13:52:00|11692.8|11677.8|11697.7|11682.7|11698.2|11683.2|11692.8|11677.8|2
1646056330000|2022-02-28 13:52:10|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|0
1646056350000|2022-02-28 13:52:30|11698.7|11683.7|11698.2|11683.2|11698.7|11683.7|11698.2|11683.2|0
1646056380000|2022-02-28 13:53:00|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|0
1646056390000|2022-02-28 13:53:10|11699.2|11684.2|11698.7|11683.7|11699.2|11684.2|11698.7|11683.7|1
1646056410000|2022-02-28 13:53:30|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|1
1646056420000|2022-02-28 13:53:40|11701.6|11686.6|11695.7|11680.7|11702.1|11687.1|11695.7|11680.7|11
1646056430000|2022-02-28 13:53:50|11694.7|11679.7|11693.7|11678.7|11695.5|11680.5|11693.7|11678.7|0
1646056440000|2022-02-28 13:54:00|11695.7|11680.7|11696.2|11681.2|11696.2|11681.2|11695.7|11680.7|0
1646056450000|2022-02-28 13:54:10|11695.2|11680.2|11695.2|11680.2|11695.2|11680.2|11695.2|11680.2|0
1646056460000|2022-02-28 13:54:20|11694.7|11679.7|11696.2|11681.2|11696.2|11681.2|11694.7|11679.7|0
1646056470000|2022-02-28 13:54:30|11695.7|11680.7|11695.7|11680.7|11695.7|11680.7|11695.7|11680.7|0
1646056480000|2022-02-28 13:54:40|11695.2|11680.2|11695.1|11680.1|11696.2|11681.2|11694.6|11679.6|0
1646056490000|2022-02-28 13:54:50|11694.7|11679.7|11694.6|11679.6|11695.6|11680.6|11694.6|11679.6|0
1646056510000|2022-02-28 13:55:10|11695.7|11680.7|11695.7|11680.7|11695.7|11680.7|11695.7|11680.7|2
1646056520000|2022-02-28 13:55:20|11696.2|11681.2|11699.1|11684.1|11700.1|11685.1|11696.2|11681.2|2
1646056530000|2022-02-28 13:55:30|11699.2|11684.2|11698.7|11683.7|11699.2|11684.2|11698.7|11683.7|0
1646056550000|2022-02-28 13:55:50|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|1
1646056560000|2022-02-28 13:56:00|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|0
1646056570000|2022-02-28 13:56:10|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|0
1646056580000|2022-02-28 13:56:20|11702.8|11687.8|11703.8|11688.8|11703.8|11688.8|11702.8|11687.8|0
1646056590000|2022-02-28 13:56:30|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|2
1646056600000|2022-02-28 13:56:40|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|0
1646056610000|2022-02-28 13:56:50|11701.8|11686.8|11702.7|11687.7|11703.2|11688.2|11701.7|11686.7|2
1646056620000|2022-02-28 13:57:00|11704.7|11689.7|11705.3|11690.3|11705.3|11690.3|11704.7|11689.7|0
1646056630000|2022-02-28 13:57:10|11708.8|11693.8|11710.3|11695.3|11710.8|11695.8|11708.8|11693.8|7
1646056650000|2022-02-28 13:57:30|11710.2|11695.2|11707.3|11692.3|11710.3|11695.3|11707.3|11692.3|1
1646056660000|2022-02-28 13:57:40|11707.2|11692.2|11708.2|11693.2|11708.2|11693.2|11707.2|11692.2|2
1646056680000|2022-02-28 13:58:00|11707.7|11692.7|11708.2|11693.2|11708.2|11693.2|11707.7|11692.7|0
1646056700000|2022-02-28 13:58:20|11708.1|11693.1|11705.8|11690.8|11708.1|11693.1|11705.8|11690.8|2
1646056710000|2022-02-28 13:58:30|11705.7|11690.7|11704.8|11689.8|11705.7|11690.7|11704.8|11689.8|1
1646056720000|2022-02-28 13:58:40|11703.9|11688.9|11703.8|11688.8|11703.9|11688.9|11703.4|11688.4|0
1646056730000|2022-02-28 13:58:50|11703.4|11688.4|11703.8|11688.8|11703.8|11688.8|11703.3|11688.3|0
1646056740000|2022-02-28 13:59:00|11703.4|11688.4|11706.3|11691.3|11706.3|11691.3|11703.3|11688.3|4
1646056750000|2022-02-28 13:59:10|11705.8|11690.8|11706.2|11691.2|11706.2|11691.2|11705.7|11690.7|0
1646056770000|2022-02-28 13:59:30|11706.3|11691.3|11706.3|11691.3|11706.3|11691.3|11706.3|11691.3|0
1646056800000|2022-02-28 14:00:00|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|0
1646056810000|2022-02-28 14:00:10|11705.4|11690.4|11704.7|11689.7|11705.4|11690.4|11704.7|11689.7|0
1646056820000|2022-02-28 14:00:20|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|1
1646056850000|2022-02-28 14:00:50|11703.3|11688.3|11702.8|11687.8|11703.3|11688.3|11702.8|11687.8|1
1646056860000|2022-02-28 14:01:00|11704.3|11689.3|11697.3|11682.3|11704.8|11689.8|11695.4|11680.4|13
1646056870000|2022-02-28 14:01:10|11698.3|11683.3|11693.8|11678.8|11699.3|11684.3|11693.8|11678.8|3
1646056880000|2022-02-28 14:01:20|11694.2|11679.2|11694.3|11679.3|11694.3|11679.3|11694.2|11679.2|0
1646056890000|2022-02-28 14:01:30|11696.8|11681.8|11697.8|11682.8|11697.8|11682.8|11696.8|11681.8|1
1646056900000|2022-02-28 14:01:40|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|1
1646056910000|2022-02-28 14:01:50|11697.8|11682.8|11700.2|11685.2|11700.5|11685.5|11697.8|11682.8|4
1646056920000|2022-02-28 14:02:00|11699.8|11684.8|11700.3|11685.3|11700.3|11685.3|11698.8|11683.8|4
1646056930000|2022-02-28 14:02:10|11702.7|11687.7|11703.2|11688.2|11703.2|11688.2|11701.2|11686.2|1
1646056970000|2022-02-28 14:02:50|11704.1|11689.1|11703.2|11688.2|11704.3|11689.3|11703.2|11688.2|1
1646056990000|2022-02-28 14:03:10|11710.2|11695.2|11706.8|11691.8|11710.2|11695.2|11706.8|11691.8|2
1646057000000|2022-02-28 14:03:20|11707.2|11692.2|11707.2|11692.2|11707.2|11692.2|11707.2|11692.2|0
1646057010000|2022-02-28 14:03:30|11707.3|11692.3|11707.3|11692.3|11707.3|11692.3|11707.3|11692.3|0
1646057030000|2022-02-28 14:03:50|11707.8|11692.8|11708.3|11693.3|11708.3|11693.3|11706.8|11691.8|0
1646057040000|2022-02-28 14:04:00|11709.2|11694.2|11710.7|11695.7|11710.7|11695.7|11709.2|11694.2|1
1646057050000|2022-02-28 14:04:10|11710.8|11695.8|11708.8|11693.8|11710.8|11695.8|11707.8|11692.8|2
1646057070000|2022-02-28 14:04:30|11707.8|11692.8|11707.3|11692.3|11707.8|11692.8|11707.3|11692.3|0
1646057080000|2022-02-28 14:04:40|11706.2|11691.2|11706.2|11691.2|11706.2|11691.2|11706.2|11691.2|1
1646057090000|2022-02-28 14:04:50|11707.1|11692.1|11707.2|11692.2|11707.2|11692.2|11707.1|11692.1|0
1646057100000|2022-02-28 14:05:00|11706.7|11691.7|11704.7|11689.7|11706.7|11691.7|11704.7|11689.7|1
1646057120000|2022-02-28 14:05:20|11707.4|11692.4|11706.2|11691.2|11707.4|11692.4|11706.2|11691.2|7
1646057130000|2022-02-28 14:05:30|11705.7|11690.7|11705.7|11690.7|11705.7|11690.7|11705.7|11690.7|0
1646057160000|2022-02-28 14:06:00|11705.8|11690.8|11706.7|11691.7|11706.7|11691.7|11705.8|11690.8|0
1646057180000|2022-02-28 14:06:20|11706.3|11691.3|11703.8|11688.8|11706.7|11691.7|11703.8|11688.8|4
1646057190000|2022-02-28 14:06:30|11702.2|11687.2|11705.2|11690.2|11706.2|11691.2|11701.7|11686.7|3
1646057200000|2022-02-28 14:06:40|11704.3|11689.3|11704.3|11689.3|11705.1|11690.1|11704.2|11689.2|0
1646057210000|2022-02-28 14:06:50|11703.7|11688.7|11702.7|11687.7|11703.7|11688.7|11702.7|11687.7|0
1646057220000|2022-02-28 14:07:00|11706.2|11691.2|11701.8|11686.8|11706.2|11691.2|11701.8|11686.8|6
1646057230000|2022-02-28 14:07:10|11701.7|11686.7|11701.7|11686.7|11701.7|11686.7|11701.7|11686.7|0
1646057240000|2022-02-28 14:07:20|||||||||1
1646057250000|2022-02-28 14:07:30|11701.3|11686.3|11702.2|11687.2|11702.2|11687.2|11701.3|11686.3|0
1646057260000|2022-02-28 14:07:40|11699.8|11684.8|11699.3|11684.3|11699.8|11684.8|11699.3|11684.3|0
1646057280000|2022-02-28 14:08:00|11699.7|11684.7|11699.7|11684.7|11699.7|11684.7|11699.7|11684.7|0
1646057320000|2022-02-28 14:08:40|11698.8|11683.8|11698.8|11683.8|11698.8|11683.8|11698.8|11683.8|2
1646057330000|2022-02-28 14:08:50|11699.3|11684.3|11701.3|11686.3|11702.2|11687.2|11698.9|11683.9|7
1646057340000|2022-02-28 14:09:00|11701.2|11686.2|11698.3|11683.3|11702.2|11687.2|11698.3|11683.3|1
1646057350000|2022-02-28 14:09:10|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|0
1646057370000|2022-02-28 14:09:30|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|0
1646057380000|2022-02-28 14:09:40|11696.5|11681.5|11695.2|11680.2|11696.5|11681.5|11692.8|11677.8|31
1646057390000|2022-02-28 14:09:50|11695.1|11680.1|11696.2|11681.2|11696.2|11681.2|11693.8|11678.8|2
1646057410000|2022-02-28 14:10:10|11695.7|11680.7|11692.8|11677.8|11695.7|11680.7|11692.8|11677.8|6
1646057420000|2022-02-28 14:10:20|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|0
1646057430000|2022-02-28 14:10:30|11692.3|11677.3|11691.9|11676.9|11692.3|11677.3|11691.9|11676.9|0
1646057440000|2022-02-28 14:10:40|11692.9|11677.9|11692.8|11677.8|11692.9|11677.9|11692.8|11677.8|2
1646057450000|2022-02-28 14:10:50|11692.4|11677.4|11692.3|11677.3|11692.8|11677.8|11692.3|11677.3|3
1646057460000|2022-02-28 14:11:00|11688.8|11673.8|11683.9|11668.9|11688.8|11673.8|11683.9|11668.9|9
1646057470000|2022-02-28 14:11:10|11683.4|11668.4|11684.8|11669.8|11684.9|11669.9|11683.4|11668.4|2
1646057490000|2022-02-28 14:11:30|11684.9|11669.9|11684.9|11669.9|11684.9|11669.9|11684.9|11669.9|0
1646057500000|2022-02-28 14:11:40|11683.4|11668.4|11685.4|11670.4|11685.4|11670.4|11683.4|11668.4|2
1646057520000|2022-02-28 14:12:00|11687.2|11672.2|11685.4|11670.4|11687.2|11672.2|11685.4|11670.4|5
1646057530000|2022-02-28 14:12:10|11687|11672|11687|11672|11687|11672|11687|11672|1
1646057540000|2022-02-28 14:12:20|11689.9|11674.9|11689.8|11674.8|11689.9|11674.9|11689.8|11674.8|6
1646057570000|2022-02-28 14:12:50|11689.3|11674.3|11689.8|11674.8|11690.3|11675.3|11689.3|11674.3|1
1646057580000|2022-02-28 14:13:00|11691.2|11676.2|11687.8|11672.8|11691.3|11676.3|11687.8|11672.8|2
1646057590000|2022-02-28 14:13:10|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|0
1646057610000|2022-02-28 14:13:30|11687.2|11672.2|11685.7|11670.7|11687.2|11672.2|11685.7|11670.7|0
1646057620000|2022-02-28 14:13:40|11684.8|11669.8|11684.8|11669.8|11684.8|11669.8|11684.8|11669.8|1
1646057630000|2022-02-28 14:13:50|11684.3|11669.3|11684.8|11669.8|11684.8|11669.8|11684.3|11669.3|11
1646057640000|2022-02-28 14:14:00|11685.7|11670.7|11685.7|11670.7|11685.7|11670.7|11685.7|11670.7|0
1646057650000|2022-02-28 14:14:10|11686|11671|11688.2|11673.2|11688.2|11673.2|11686|11671|1
1646057670000|2022-02-28 14:14:30|11688.3|11673.3|11683.2|11668.2|11688.3|11673.3|11683.2|11668.2|1
1646057680000|2022-02-28 14:14:40|11682.7|11667.7|11682.7|11667.7|11682.7|11667.7|11682.7|11667.7|1
1646057690000|2022-02-28 14:14:50|11685.2|11670.2|11685.2|11670.2|11685.2|11670.2|11685.2|11670.2|2
1646057700000|2022-02-28 14:15:00|11685.3|11670.3|11682.7|11667.7|11685.3|11670.3|11681.8|11666.8|1
1646057710000|2022-02-28 14:15:10|11681.3|11666.3|11681.8|11666.8|11681.8|11666.8|11681.3|11666.3|0
1646057730000|2022-02-28 14:15:30|11681.3|11666.3|11681.3|11666.3|11681.3|11666.3|11681.3|11666.3|0
1646057740000|2022-02-28 14:15:40|11681.8|11666.8|11682.2|11667.2|11682.2|11667.2|11681.8|11666.8|0
1646057750000|2022-02-28 14:15:50|11682.6|11667.6|11689.2|11674.2|11689.2|11674.2|11682.6|11667.6|1
1646057760000|2022-02-28 14:16:00|11687.9|11672.9|11684.7|11669.7|11687.9|11672.9|11684.5|11669.5|1
1646057770000|2022-02-28 14:16:10|11684.2|11669.2|11684.2|11669.2|11684.2|11669.2|11684.2|11669.2|0
1646057780000|2022-02-28 14:16:20|11684.3|11669.3|11684.3|11669.3|11684.3|11669.3|11684.3|11669.3|1
1646057790000|2022-02-28 14:16:30|11684.2|11669.2|11684.2|11669.2|11684.2|11669.2|11684.2|11669.2|0
1646057800000|2022-02-28 14:16:40|11684.1|11669.1|11681.3|11666.3|11684.1|11669.1|11681.3|11666.3|2
1646057810000|2022-02-28 14:16:50|||||||||1
1646057820000|2022-02-28 14:17:00|11681.2|11666.2|11676.8|11661.8|11681.2|11666.2|11676.8|11661.8|5
1646057840000|2022-02-28 14:17:20|11676.3|11661.3|11677.8|11662.8|11677.8|11662.8|11676.3|11661.3|0
1646057850000|2022-02-28 14:17:30|11680.3|11665.3|11681.2|11666.2|11681.2|11666.2|11680.3|11665.3|3
1646057860000|2022-02-28 14:17:40|11680.9|11665.9|11683.3|11668.3|11684.8|11669.8|11680.9|11665.9|0
1646057870000|2022-02-28 14:17:50|11683.8|11668.8|11683.7|11668.7|11683.8|11668.8|11683.3|11668.3|0
1646057880000|2022-02-28 14:18:00|11683.8|11668.8|11684.8|11669.8|11686.3|11671.3|11683.8|11668.8|1
1646057890000|2022-02-28 14:18:10|11684.3|11669.3|11684.3|11669.3|11684.3|11669.3|11684.3|11669.3|0
1646057920000|2022-02-28 14:18:40|11681.8|11666.8|11682.8|11667.8|11682.8|11667.8|11681.8|11666.8|2
1646057930000|2022-02-28 14:18:50|11681.8|11666.8|11681.8|11666.8|11681.8|11666.8|11680.8|11665.8|0
1646057940000|2022-02-28 14:19:00|11682.3|11667.3|11680.3|11665.3|11682.8|11667.8|11679.8|11664.8|2
1646057950000|2022-02-28 14:19:10|11680.7|11665.7|11680.7|11665.7|11680.8|11665.8|11680.3|11665.3|0
1646057960000|2022-02-28 14:19:20|11680.3|11665.3|11679.8|11664.8|11680.3|11665.3|11679.8|11664.8|1
1646057970000|2022-02-28 14:19:30|11678.4|11663.4|11677.3|11662.3|11678.4|11663.4|11677.3|11662.3|2
1646057980000|2022-02-28 14:19:40|11677.8|11662.8|11678.3|11663.3|11679.3|11664.3|11677.8|11662.8|1
1646058000000|2022-02-28 14:20:00|11677.3|11662.3|11677.3|11662.3|11677.3|11662.3|11677.3|11662.3|0
1646058030000|2022-02-28 14:20:30|11676.8|11661.8|11676.8|11661.8|11676.8|11661.8|11676.8|11661.8|0
1646058040000|2022-02-28 14:20:40|11677.3|11662.3|11677.3|11662.3|11677.8|11662.8|11677.3|11662.3|2
1646058070000|2022-02-28 14:21:10|11677.8|11662.8|11677.8|11662.8|11677.8|11662.8|11677.8|11662.8|0
1646058080000|2022-02-28 14:21:20|11676.9|11661.9|11676.8|11661.8|11676.9|11661.9|11676.8|11661.8|0
1646058100000|2022-02-28 14:21:40|11672.2|11657.2|11670.3|11655.3|11672.2|11657.2|11670.3|11655.3|5
1646058110000|2022-02-28 14:21:50|11669.8|11654.8|11673.1|11658.1|11673.1|11658.1|11669.8|11654.8|3
1646058120000|2022-02-28 14:22:00|11673.3|11658.3|11677.2|11662.2|11677.2|11662.2|11673.3|11658.3|6
1646058130000|2022-02-28 14:22:10|11676.2|11661.2|11677.2|11662.2|11677.2|11662.2|11676.2|11661.2|1
1646058140000|2022-02-28 14:22:20|11677.7|11662.7|11677.2|11662.2|11678.2|11663.2|11677.2|11662.2|0
1646058150000|2022-02-28 14:22:30|11675.3|11660.3|11677.1|11662.1|11677.1|11662.1|11675.3|11660.3|7
1646058160000|2022-02-28 14:22:40|11680|11665|11680|11665|11681|11666|11680|11665|3
1646058170000|2022-02-28 14:22:50|11680.9|11665.9|11686|11671|11686|11671|11680.9|11665.9|0
1646058180000|2022-02-28 14:23:00|11686.5|11671.5|11686.4|11671.4|11687.9|11672.9|11686.4|11671.4|4
1646058200000|2022-02-28 14:23:20|11685.9|11670.9|11685.9|11670.9|11685.9|11670.9|11685.9|11670.9|0
1646058220000|2022-02-28 14:23:40|||||||||1
1646058240000|2022-02-28 14:24:00|11684|11669|11685.4|11670.4|11685.4|11670.4|11683.1|11668.1|3
1646058250000|2022-02-28 14:24:10|11688.4|11673.4|11690.4|11675.4|11690.4|11675.4|11688.4|11673.4|1
1646058260000|2022-02-28 14:24:20|11691.3|11676.3|11690.4|11675.4|11691.4|11676.4|11690.4|11675.4|6
1646058270000|2022-02-28 14:24:30|11689.9|11674.9|11689|11674|11691.4|11676.4|11689|11674|0
1646058280000|2022-02-28 14:24:40|11688.4|11673.4|11688.4|11673.4|11688.4|11673.4|11688.4|11673.4|0
1646058300000|2022-02-28 14:25:00|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|0
1646058310000|2022-02-28 14:25:10|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|1
1646058340000|2022-02-28 14:25:40|11687.4|11672.4|11687.4|11672.4|11687.4|11672.4|11687.4|11672.4|1
1646058350000|2022-02-28 14:25:50|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|0
1646058360000|2022-02-28 14:26:00|11685.9|11670.9|11685.9|11670.9|11685.9|11670.9|11685.9|11670.9|1
1646058370000|2022-02-28 14:26:10|11685.8|11670.8|11685.8|11670.8|11685.8|11670.8|11685.8|11670.8|0
1646058420000|2022-02-28 14:27:00|11683.5|11668.5|11682|11667|11683.5|11668.5|11682|11667|1
1646058430000|2022-02-28 14:27:10|11681.5|11666.5|11677.7|11662.7|11681.5|11666.5|11677.7|11662.7|8
1646058470000|2022-02-28 14:27:50|11677.2|11662.2|11676.3|11661.3|11677.2|11662.2|11676.3|11661.3|1
1646058480000|2022-02-28 14:28:00|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|0
1646058490000|2022-02-28 14:28:10|11678.2|11663.2|11684.6|11669.6|11684.6|11669.6|11677.7|11662.7|4
1646058500000|2022-02-28 14:28:20|11685.7|11670.7|11684.7|11669.7|11685.7|11670.7|11682.5|11667.5|1
1646058510000|2022-02-28 14:28:30|11685.2|11670.2|11684.7|11669.7|11685.2|11670.2|11682.8|11667.8|0
1646058520000|2022-02-28 14:28:40|11684.6|11669.6|11683.7|11668.7|11684.6|11669.6|11683.2|11668.2|0
1646058530000|2022-02-28 14:28:50|11684.2|11669.2|11687.3|11672.3|11687.3|11672.3|11684.2|11669.2|4
1646058540000|2022-02-28 14:29:00|11687.4|11672.4|11689.3|11674.3|11689.3|11674.3|11687.4|11672.4|0
1646058550000|2022-02-28 14:29:10|11690.3|11675.3|11685.9|11670.9|11690.3|11675.3|11685.9|11670.9|7
1646058560000|2022-02-28 14:29:20|||||||||1
1646058600000|2022-02-28 14:30:00|11689.5|11674.5|11693.7|11678.7|11693.7|11678.7|11687.8|11672.8|3
1646058610000|2022-02-28 14:30:10|11693.2|11678.2|11691.2|11676.2|11693.7|11678.7|11689.8|11674.8|2
1646058620000|2022-02-28 14:30:20|11691.7|11676.7|11696.6|11681.6|11696.9|11681.9|11691.7|11676.7|7
1646058630000|2022-02-28 14:30:30|11696.7|11681.7|11693.7|11678.7|11697.7|11682.7|11693.7|11678.7|6
1646058640000|2022-02-28 14:30:40|11694.6|11679.6|11696|11681|11696|11681|11694.6|11679.6|0
1646058650000|2022-02-28 14:30:50|11696.5|11681.5|11700.1|11685.1|11700.1|11685.1|11696.5|11681.5|2
1646058660000|2022-02-28 14:31:00|11700.5|11685.5|11700.1|11685.1|11701.6|11686.6|11698.7|11683.7|4
1646058670000|2022-02-28 14:31:10|11700.5|11685.5|11696.8|11681.8|11700.6|11685.6|11696.8|11681.8|2
1646058690000|2022-02-28 14:31:30|11696.4|11681.4|11696.6|11681.6|11696.6|11681.6|11695.7|11680.7|0
1646058700000|2022-02-28 14:31:40|11696.2|11681.2|11695.6|11680.6|11696.6|11681.6|11695.6|11680.6|8
1646058710000|2022-02-28 14:31:50|11695|11680|11681.4|11666.4|11697.8|11682.8|11681.4|11666.4|35
1646058720000|2022-02-28 14:32:00|11681.2|11666.2|11679.4|11664.4|11681.2|11666.2|11679.4|11664.4|2
1646058740000|2022-02-28 14:32:20|11679.8|11664.8|11679.8|11664.8|11680.3|11665.3|11679.8|11664.8|2
1646058760000|2022-02-28 14:32:40|11684.2|11669.2|11685.1|11670.1|11686.2|11671.2|11684.2|11669.2|4
1646058770000|2022-02-28 14:32:50|11685.6|11670.6|11684.6|11669.6|11685.6|11670.6|11684.2|11669.2|3
1646058780000|2022-02-28 14:33:00|11683.3|11668.3|11683.2|11668.2|11683.3|11668.3|11683.2|11668.2|1
1646058790000|2022-02-28 14:33:10|11682.9|11667.9|11679.7|11664.7|11682.9|11667.9|11679.7|11664.7|14
1646058820000|2022-02-28 14:33:40|11679.3|11664.3|11679.7|11664.7|11679.7|11664.7|11679.2|11664.2|18
1646058830000|2022-02-28 14:33:50|11683.2|11668.2|11684.6|11669.6|11684.6|11669.6|11683.2|11668.2|1
1646058840000|2022-02-28 14:34:00|11682.2|11667.2|11687.3|11672.3|11687.7|11672.7|11682.2|11667.2|4
1646058850000|2022-02-28 14:34:10|11687.7|11672.7|11687.2|11672.2|11687.7|11672.7|11686.3|11671.3|2
1646058860000|2022-02-28 14:34:20|11686.8|11671.8|11687.3|11672.3|11688.3|11673.3|11686.8|11671.8|0
1646058870000|2022-02-28 14:34:30|11686.8|11671.8|11683.3|11668.3|11686.8|11671.8|11683.3|11668.3|1
1646058880000|2022-02-28 14:34:40|11682.7|11667.7|11682.8|11667.8|11682.8|11667.8|11681.8|11666.8|0
1646058890000|2022-02-28 14:34:50|11683.2|11668.2|11682.8|11667.8|11683.2|11668.2|11682.8|11667.8|1
1646058900000|2022-02-28 14:35:00|11683.2|11668.2|11686.7|11671.7|11686.7|11671.7|11678.9|11663.9|10
1646058910000|2022-02-28 14:35:10|11686.2|11671.2|11687.7|11672.7|11688.2|11673.2|11685.2|11670.2|0
1646058920000|2022-02-28 14:35:20|11687.3|11672.3|11685.3|11670.3|11687.7|11672.7|11685.3|11670.3|1
1646058930000|2022-02-28 14:35:30|||||||||1
1646058940000|2022-02-28 14:35:40|11684.8|11669.8|11686.7|11671.7|11688.7|11673.7|11684.2|11669.2|10
1646058950000|2022-02-28 14:35:50|11687.8|11672.8|11686.2|11671.2|11690.6|11675.6|11686.2|11671.2|4
1646058960000|2022-02-28 14:36:00|11684.7|11669.7|11694.7|11679.7|11695.6|11680.6|11684.7|11669.7|6
1646058970000|2022-02-28 14:36:10|11695.5|11680.5|11694.4|11679.4|11696|11681|11691.5|11676.5|7
1646058980000|2022-02-28 14:36:20|11694.9|11679.9|11694.9|11679.9|11694.9|11679.9|11692.9|11677.9|0
1646058990000|2022-02-28 14:36:30|11694.8|11679.8|11695|11680|11695.7|11680.7|11693.6|11678.6|10
1646059000000|2022-02-28 14:36:40|11694.4|11679.4|11695.9|11680.9|11695.9|11680.9|11694|11679|0
1646059020000|2022-02-28 14:37:00|11695|11680|11699.9|11684.9|11699.9|11684.9|11694.9|11679.9|2
1646059030000|2022-02-28 14:37:10|11699.8|11684.8|11701.6|11686.6|11701.6|11686.6|11699.8|11684.8|0
1646059040000|2022-02-28 14:37:20|11702.8|11687.8|11711.2|11696.2|11711.7|11696.7|11702.8|11687.8|7
1646059050000|2022-02-28 14:37:30|11710.8|11695.8|11710.7|11695.7|11710.8|11695.8|11709.2|11694.2|6
1646059060000|2022-02-28 14:37:40|11711.2|11696.2|11709.7|11694.7|11714.7|11699.7|11707.8|11692.8|6
1646059070000|2022-02-28 14:37:50|11710.2|11695.2|11704.3|11689.3|11710.8|11695.8|11704.3|11689.3|2
1646059080000|2022-02-28 14:38:00|11702.3|11687.3|11706.3|11691.3|11706.3|11691.3|11699.9|11684.9|9
1646059090000|2022-02-28 14:38:10|11707.3|11692.3|11714.3|11699.3|11714.7|11699.7|11707.3|11692.3|7
1646059100000|2022-02-28 14:38:20|11713.8|11698.8|11716.7|11701.7|11717.8|11702.8|11711|11696|11
1646059110000|2022-02-28 14:38:30|11716.2|11701.2|11730.8|11715.8|11731.3|11716.3|11715.7|11700.7|29
1646059120000|2022-02-28 14:38:40|11731|11716|11768.2|11753.2|11772.7|11757.7|11731|11716|143
1646059130000|2022-02-28 14:38:50|11769.7|11754.7|11771.9|11756.9|11775.1|11760.1|11766.6|11751.6|44
1646059140000|2022-02-28 14:39:00|11770.5|11755.5|11771.4|11756.4|11772.9|11757.9|11768.7|11753.7|16
1646059150000|2022-02-28 14:39:10|11770.9|11755.9|11769.4|11754.4|11771.4|11756.4|11769.4|11754.4|5
1646059160000|2022-02-28 14:39:20|11771.2|11756.2|11769.4|11754.4|11771.2|11756.2|11766.9|11751.9|11
1646059170000|2022-02-28 14:39:30|11771|11756|11766.8|11751.8|11771|11756|11762|11747|6
1646059180000|2022-02-28 14:39:40|11765|11750|11765.3|11750.3|11765.8|11750.8|11765|11750|3
1646059190000|2022-02-28 14:39:50|11768.1|11753.1|11769.3|11754.3|11770.3|11755.3|11768.1|11753.1|1
1646059200000|2022-02-28 14:40:00|11769.4|11754.4|11768.4|11753.4|11772.8|11757.8|11768|11753|8
1646059210000|2022-02-28 14:40:10|11767.9|11752.9|11770.8|11755.8|11770.8|11755.8|11767.9|11752.9|12
1646059220000|2022-02-28 14:40:20|11771.9|11756.9|11764.9|11749.9|11774.4|11759.4|11764.9|11749.9|11
1646059230000|2022-02-28 14:40:30|11765.4|11750.4|11765.4|11750.4|11767.3|11752.3|11764.9|11749.9|2
1646059240000|2022-02-28 14:40:40|11765.8|11750.8|11764|11749|11767.9|11752.9|11764|11749|2
1646059250000|2022-02-28 14:40:50|11763.9|11748.9|11764.8|11749.8|11764.8|11749.8|11761.9|11746.9|4
1646059260000|2022-02-28 14:41:00|11762.1|11747.1|11758.9|11743.9|11762.1|11747.1|11758.9|11743.9|3
1646059270000|2022-02-28 14:41:10|11757.5|11742.5|11756.3|11741.3|11757.5|11742.5|11755.4|11740.4|0
1646059280000|2022-02-28 14:41:20|11755.9|11740.9|11758|11743|11758|11743|11755.9|11740.9|4
1646059290000|2022-02-28 14:41:30|11757|11742|11758|11743|11759.5|11744.5|11756.2|11741.2|1
1646059300000|2022-02-28 14:41:40|11757.5|11742.5|11759.5|11744.5|11760.6|11745.6|11757.5|11742.5|2
1646059310000|2022-02-28 14:41:50|11759|11744|11757.9|11742.9|11759.9|11744.9|11756|11741|3
1646059320000|2022-02-28 14:42:00|11758.1|11743.1|11759.1|11744.1|11760|11745|11757.6|11742.6|1
1646059330000|2022-02-28 14:42:10|11760|11745|11762.2|11747.2|11765|11750|11760|11745|2
1646059340000|2022-02-28 14:42:20|11762.1|11747.1|11763.5|11748.5|11763.5|11748.5|11761.6|11746.6|1
1646059350000|2022-02-28 14:42:30|11763.6|11748.6|11765.6|11750.6|11765.6|11750.6|11763.6|11748.6|2
1646059360000|2022-02-28 14:42:40|11764.1|11749.1|11765.1|11750.1|11766.5|11751.5|11764.1|11749.1|2
1646059370000|2022-02-28 14:42:50|11764.1|11749.1|11763|11748|11764.1|11749.1|11760.6|11745.6|1
1646059380000|2022-02-28 14:43:00|11763.1|11748.1|11764|11749|11764|11749|11761.7|11746.7|0
1646059390000|2022-02-28 14:43:10|11760.4|11745.4|11762.1|11747.1|11763|11748|11760.1|11745.1|1
1646059410000|2022-02-28 14:43:30|11762|11747|11762|11747|11762|11747|11762|11747|1
1646059420000|2022-02-28 14:43:40|11762.6|11747.6|11762|11747|11762.6|11747.6|11762|11747|2
1646059440000|2022-02-28 14:44:00|11763|11748|11759.7|11744.7|11763|11748|11758.1|11743.1|2
1646059450000|2022-02-28 14:44:10|11760|11745|11757.6|11742.6|11760.5|11745.5|11757.1|11742.1|0
1646059470000|2022-02-28 14:44:30|11757.5|11742.5|11757.5|11742.5|11757.5|11742.5|11757|11742|0
1646059480000|2022-02-28 14:44:40|11758|11743|11758|11743|11758|11743|11758|11743|0
1646059490000|2022-02-28 14:44:50|11758.1|11743.1|11763.1|11748.1|11763.1|11748.1|11758.1|11743.1|4
1646059500000|2022-02-28 14:45:00|11762.2|11747.2|11770.4|11755.4|11770.4|11755.4|11762.2|11747.2|9
1646059510000|2022-02-28 14:45:10|11770.9|11755.9|11770.4|11755.4|11770.9|11755.9|11770.4|11755.4|6
1646059520000|2022-02-28 14:45:20|11766|11751|11766.5|11751.5|11766.5|11751.5|11765.5|11750.5|8
1646059530000|2022-02-28 14:45:30|11765.6|11750.6|11765.6|11750.6|11766.5|11751.5|11765.6|11750.6|1
1646059540000|2022-02-28 14:45:40|11764.5|11749.5|11764.5|11749.5|11764.5|11749.5|11764.5|11749.5|0
1646059550000|2022-02-28 14:45:50|11766|11751|11766|11751|11766|11751|11766|11751|0
1646059560000|2022-02-28 14:46:00|11767.9|11752.9|11769.6|11754.6|11769.6|11754.6|11767.6|11752.6|1
1646059570000|2022-02-28 14:46:10|11765.1|11750.1|11764.7|11749.7|11768.5|11753.5|11764.7|11749.7|5
1646059580000|2022-02-28 14:46:20|11765.6|11750.6|11762.2|11747.2|11765.6|11750.6|11762.2|11747.2|1
1646059590000|2022-02-28 14:46:30|11762.1|11747.1|11761.6|11746.6|11762.1|11747.1|11761.6|11746.6|1
1646059610000|2022-02-28 14:46:50|||||||||1
1646059620000|2022-02-28 14:47:00|11761.7|11746.7|11771.5|11756.5|11771.5|11756.5|11761.7|11746.7|8
1646059630000|2022-02-28 14:47:10|11771.6|11756.6|11770.4|11755.4|11771.6|11756.6|11770.4|11755.4|5
1646059650000|2022-02-28 14:47:30|11769.4|11754.4|11769.9|11754.9|11770.4|11755.4|11769.4|11754.4|1
1646059660000|2022-02-28 14:47:40|11769.6|11754.6|11762.9|11747.9|11769.6|11754.6|11761.5|11746.5|6
1646059670000|2022-02-28 14:47:50|11763.8|11748.8|11763.9|11748.9|11763.9|11748.9|11763.8|11748.8|0
1646059680000|2022-02-28 14:48:00|11763.8|11748.8|11761.9|11746.9|11763.8|11748.8|11759|11744|4
1646059690000|2022-02-28 14:48:10|11758|11743|11758|11743|11758|11743|11758|11743|2
1646059700000|2022-02-28 14:48:20|11758.5|11743.5|11759.4|11744.4|11759.4|11744.4|11758|11743|0
1646059710000|2022-02-28 14:48:30|11758.1|11743.1|11758|11743|11758.1|11743.1|11755.9|11740.9|2
1646059720000|2022-02-28 14:48:40|11758.4|11743.4|11761.4|11746.4|11761.4|11746.4|11758.4|11743.4|3
1646059730000|2022-02-28 14:48:50|11760.5|11745.5|11767.4|11752.4|11767.4|11752.4|11758.9|11743.9|2
1646059740000|2022-02-28 14:49:00|11767|11752|11760.9|11745.9|11767.4|11752.4|11759.9|11744.9|2
1646059750000|2022-02-28 14:49:10|11760|11745|11759.5|11744.5|11760|11745|11759.4|11744.4|0
1646059760000|2022-02-28 14:49:20|11759|11744|11757.4|11742.4|11759|11744|11757.4|11742.4|0
1646059770000|2022-02-28 14:49:30|11757.5|11742.5|11759.3|11744.3|11759.3|11744.3|11757.5|11742.5|0
1646059790000|2022-02-28 14:49:50|11759.7|11744.7|11759.8|11744.8|11759.8|11744.8|11759.7|11744.7|1
1646059800000|2022-02-28 14:50:00|11759.3|11744.3|11754.4|11739.4|11759.3|11744.3|11754.4|11739.4|4
1646059810000|2022-02-28 14:50:10|11752.9|11737.9|11753.9|11738.9|11753.9|11738.9|11752.9|11737.9|3
1646059820000|2022-02-28 14:50:20|11752.9|11737.9|11752.4|11737.4|11752.9|11737.9|11752.4|11737.4|8
1646059830000|2022-02-28 14:50:30|11751.9|11736.9|11752.4|11737.4|11752.4|11737.4|11751.4|11736.4|0
1646059840000|2022-02-28 14:50:40|11753.4|11738.4|11757.3|11742.3|11757.3|11742.3|11753.4|11738.4|4
1646059850000|2022-02-28 14:50:50|11759.2|11744.2|11760.2|11745.2|11760.2|11745.2|11759.2|11744.2|1
1646059860000|2022-02-28 14:51:00|11759.3|11744.3|11757.3|11742.3|11759.7|11744.7|11757.3|11742.3|1
1646059880000|2022-02-28 14:51:20|11757.8|11742.8|11757.3|11742.3|11758.3|11743.3|11757.3|11742.3|0
1646059890000|2022-02-28 14:51:30|11756.9|11741.9|11759.1|11744.1|11759.2|11744.2|11756.9|11741.9|0
1646059900000|2022-02-28 14:51:40|11759.7|11744.7|11759.8|11744.8|11760.2|11745.2|11759.2|11744.2|3
1646059910000|2022-02-28 14:51:50|11762.5|11747.5|11762.8|11747.8|11762.8|11747.8|11762.5|11747.5|0
1646059920000|2022-02-28 14:52:00|11763.7|11748.7|11765.8|11750.8|11765.8|11750.8|11763.7|11748.7|0
1646059930000|2022-02-28 14:52:10|11765.3|11750.3|11768.8|11753.8|11768.8|11753.8|11765.3|11750.3|0
1646059940000|2022-02-28 14:52:20|11767.8|11752.8|11768.7|11753.7|11768.7|11753.7|11767.8|11752.8|0
1646059950000|2022-02-28 14:52:30|11768.8|11753.8|11770.8|11755.8|11770.8|11755.8|11768.8|11753.8|3
1646059960000|2022-02-28 14:52:40|11770.6|11755.6|11766.3|11751.3|11770.6|11755.6|11766.3|11751.3|6
1646059970000|2022-02-28 14:52:50|11765.9|11750.9|11765.3|11750.3|11765.9|11750.9|11765.3|11750.3|0
1646059980000|2022-02-28 14:53:00|11765|11750|11767.3|11752.3|11767.3|11752.3|11761.3|11746.3|2
1646059990000|2022-02-28 14:53:10|11767.8|11752.8|11767.8|11752.8|11767.8|11752.8|11767.8|11752.8|0
1646060000000|2022-02-28 14:53:20|11769.2|11754.2|11769.8|11754.8|11769.8|11754.8|11769.2|11754.2|0
1646060010000|2022-02-28 14:53:30|11769.7|11754.7|11769.7|11754.7|11769.7|11754.7|11769.7|11754.7|0
1646060020000|2022-02-28 14:53:40|11769.8|11754.8|11769.3|11754.3|11769.8|11754.8|11769.3|11754.3|1
1646060030000|2022-02-28 14:53:50|11770.2|11755.2|11769.7|11754.7|11772.3|11757.3|11769.7|11754.7|12
1646060040000|2022-02-28 14:54:00|11768.7|11753.7|11766.1|11751.1|11768.7|11753.7|11766.1|11751.1|9
1646060050000|2022-02-28 14:54:10|11767.5|11752.5|11767.6|11752.6|11768.6|11753.6|11767.5|11752.5|0
1646060070000|2022-02-28 14:54:30|11766.3|11751.3|11764.2|11749.2|11768.1|11753.1|11764.2|11749.2|4
1646060080000|2022-02-28 14:54:40|11764.7|11749.7|11763.7|11748.7|11764.7|11749.7|11761.2|11746.2|2
1646060100000|2022-02-28 14:55:00|11761.2|11746.2|11759.7|11744.7|11761.2|11746.2|11759.4|11744.4|0
1646060110000|2022-02-28 14:55:10|11758.2|11743.2|11756.7|11741.7|11758.2|11743.2|11756.7|11741.7|0
1646060120000|2022-02-28 14:55:20|||||||||1
1646060130000|2022-02-28 14:55:30|11756.2|11741.2|11756.2|11741.2|11756.2|11741.2|11756.2|11741.2|0
1646060140000|2022-02-28 14:55:40|11756.7|11741.7|11756.2|11741.2|11756.7|11741.7|11756.2|11741.2|1
1646060150000|2022-02-28 14:55:50|11755.8|11740.8|11755.2|11740.2|11755.8|11740.8|11751.3|11736.3|14
1646060160000|2022-02-28 14:56:00|11755.7|11740.7|11755.3|11740.3|11755.7|11740.7|11754.9|11739.9|0
1646060170000|2022-02-28 14:56:10|11756.2|11741.2|11756.2|11741.2|11756.2|11741.2|11756.2|11741.2|0
1646060200000|2022-02-28 14:56:40|11754.4|11739.4|11753.9|11738.9|11754.8|11739.8|11753.4|11738.4|1
1646060210000|2022-02-28 14:56:50|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|0
1646060220000|2022-02-28 14:57:00|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|1
1646060240000|2022-02-28 14:57:20|11752.9|11737.9|11752.9|11737.9|11752.9|11737.9|11752.9|11737.9|1
1646060260000|2022-02-28 14:57:40|11750.2|11735.2|11748.9|11733.9|11750.2|11735.2|11748.9|11733.9|0
1646060270000|2022-02-28 14:57:50|11744.9|11729.9|11741.1|11726.1|11744.9|11729.9|11741.1|11726.1|5
1646060280000|2022-02-28 14:58:00|11741|11726|11741|11726|11741.5|11726.5|11739.5|11724.5|3
1646060290000|2022-02-28 14:58:10|11741.5|11726.5|11735.6|11720.6|11741.5|11726.5|11735.6|11720.6|2
1646060300000|2022-02-28 14:58:20|11736.1|11721.1|11746.5|11731.5|11746.5|11731.5|11736.1|11721.1|7
1646060310000|2022-02-28 14:58:30|11748|11733|11752.9|11737.9|11754.3|11739.3|11748|11733|2
1646060320000|2022-02-28 14:58:40|11756.2|11741.2|11757.2|11742.2|11757.2|11742.2|11756.2|11741.2|3
1646060330000|2022-02-28 14:58:50|11757.7|11742.7|11757.7|11742.7|11757.7|11742.7|11757.7|11742.7|0
1646060340000|2022-02-28 14:59:00|11756.2|11741.2|11755.7|11740.7|11756.2|11741.2|11755.7|11740.7|1
1646060350000|2022-02-28 14:59:10|11755.6|11740.6|11755.6|11740.6|11755.6|11740.6|11754.3|11739.3|1
1646060360000|2022-02-28 14:59:20|11756.1|11741.1|11753.4|11738.4|11757.3|11742.3|11752.4|11737.4|4
1646060370000|2022-02-28 14:59:30|11753.8|11738.8|11752.3|11737.3|11754.3|11739.3|11751.8|11736.8|0
1646060380000|2022-02-28 14:59:40|11754.5|11739.5|11757|11742|11757|11742|11751.8|11736.8|2
1646060390000|2022-02-28 14:59:50|11758|11743|11757.1|11742.1|11758.1|11743.1|11757.1|11742.1|0
1646060400000|2022-02-28 15:00:00|11758|11743|11757.6|11742.6|11758.1|11743.1|11753.7|11738.7|2
1646060420000|2022-02-28 15:00:20|11758.2|11743.2|11761.1|11746.1|11762.2|11747.2|11758.2|11743.2|6
1646060440000|2022-02-28 15:00:40|11763|11748|11766.4|11751.4|11766.4|11751.4|11763|11748|4
1646060450000|2022-02-28 15:00:50|11764.1|11749.1|11765.1|11750.1|11765.1|11750.1|11761.4|11746.4|8
1646060460000|2022-02-28 15:01:00|11765.7|11750.7|11760.5|11745.5|11765.7|11750.7|11760.5|11745.5|2
1646060470000|2022-02-28 15:01:10|11757.9|11742.9|11756.6|11741.6|11758|11743|11756.1|11741.1|0
1646060480000|2022-02-28 15:01:20|11757|11742|11756.9|11741.9|11757.4|11742.4|11756.9|11741.9|0
1646060490000|2022-02-28 15:01:30|11757.4|11742.4|11755.4|11740.4|11757.4|11742.4|11755.4|11740.4|0
1646060500000|2022-02-28 15:01:40|11756.4|11741.4|11756.4|11741.4|11756.4|11741.4|11756.4|11741.4|0
1646060510000|2022-02-28 15:01:50|11755.5|11740.5|11755.4|11740.4|11755.5|11740.5|11755.4|11740.4|0
1646060530000|2022-02-28 15:02:10|11755|11740|11750.6|11735.6|11755|11740|11750.6|11735.6|2
1646060550000|2022-02-28 15:02:30|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|0
1646060560000|2022-02-28 15:02:40|11749.8|11734.8|11750.3|11735.3|11750.3|11735.3|11749.8|11734.8|4
1646060580000|2022-02-28 15:03:00|11750.2|11735.2|11751.1|11736.1|11751.6|11736.6|11750.2|11735.2|3
1646060590000|2022-02-28 15:03:10|11749.7|11734.7|11747.7|11732.7|11750.2|11735.2|11747.7|11732.7|3
1646060600000|2022-02-28 15:03:20|11749.8|11734.8|11749.8|11734.8|11749.8|11734.8|11749.8|11734.8|8
1646060610000|2022-02-28 15:03:30|11749.3|11734.3|11748.9|11733.9|11749.3|11734.3|11748.9|11733.9|4
1646060620000|2022-02-28 15:03:40|11749|11734|11748.9|11733.9|11749.4|11734.4|11748.9|11733.9|6
1646060630000|2022-02-28 15:03:50|||||||||1
1646060640000|2022-02-28 15:04:00|11750.4|11735.4|11760.7|11745.7|11760.7|11745.7|11750|11735|7
1646060650000|2022-02-28 15:04:10|11760.8|11745.8|11760.7|11745.7|11760.8|11745.8|11760.7|11745.7|1
1646060660000|2022-02-28 15:04:20|11761.6|11746.6|11764.6|11749.6|11766.2|11751.2|11761.6|11746.6|5
1646060670000|2022-02-28 15:04:30|11764.7|11749.7|11764.7|11749.7|11764.7|11749.7|11764.7|11749.7|2
1646060680000|2022-02-28 15:04:40|11765.1|11750.1|11771|11756|11771|11756|11765.1|11750.1|12
1646060690000|2022-02-28 15:04:50|11767|11752|11767|11752|11767|11752|11767|11752|4
1646060700000|2022-02-28 15:05:00|11769|11754|11767|11752|11769|11754|11767|11752|4
1646060710000|2022-02-28 15:05:10|||||||||1
1646060720000|2022-02-28 15:05:20|11767.9|11752.9|11763.2|11748.2|11768|11753|11763.2|11748.2|8
1646060730000|2022-02-28 15:05:30|11762.3|11747.3|11757.8|11742.8|11762.3|11747.3|11757.7|11742.7|4
1646060740000|2022-02-28 15:05:40|11757.9|11742.9|11757.9|11742.9|11757.9|11742.9|11757.9|11742.9|1
1646060750000|2022-02-28 15:05:50|11757.4|11742.4|11757.9|11742.9|11757.9|11742.9|11757.4|11742.4|1
1646060760000|2022-02-28 15:06:00|11758.4|11743.4|11769.8|11754.8|11769.9|11754.9|11758.4|11743.4|15
1646060770000|2022-02-28 15:06:10|11770.4|11755.4|11771.3|11756.3|11771.4|11756.4|11770.4|11755.4|0
1646060790000|2022-02-28 15:06:30|11771.4|11756.4|11771.9|11756.9|11771.9|11756.9|11771.4|11756.4|0
1646060800000|2022-02-28 15:06:40|11771.4|11756.4|11771.9|11756.9|11771.9|11756.9|11771.4|11756.4|11
1646060810000|2022-02-28 15:06:50|11769.7|11754.7|11772.9|11757.9|11772.9|11757.9|11768|11753|12
1646060820000|2022-02-28 15:07:00|11775.4|11760.4|11779.9|11764.9|11779.9|11764.9|11775.4|11760.4|8
1646060830000|2022-02-28 15:07:10|11779.5|11764.5|11779.4|11764.4|11779.5|11764.5|11779.4|11764.4|0
1646060840000|2022-02-28 15:07:20|||||||||1
1646060850000|2022-02-28 15:07:30|11779.9|11764.9|11783.5|11768.5|11783.5|11768.5|11779.9|11764.9|3
1646060860000|2022-02-28 15:07:40|11783.9|11768.9|11798.4|11783.4|11798.4|11783.4|11783.9|11768.9|36
1646060870000|2022-02-28 15:07:50|11798.3|11783.3|11797.8|11782.8|11798.3|11783.3|11795.6|11780.6|5
1646060880000|2022-02-28 15:08:00|11798.8|11783.8|11795|11780|11798.8|11783.8|11793.9|11778.9|5
1646060890000|2022-02-28 15:08:10|11793.9|11778.9|11792|11777|11794.5|11779.5|11791.1|11776.1|2
1646060900000|2022-02-28 15:08:20|11792.9|11777.9|11794.9|11779.9|11794.9|11779.9|11792.9|11777.9|3
1646060910000|2022-02-28 15:08:30|||||||||3
1646060920000|2022-02-28 15:08:40|11800.5|11785.5|11808.3|11793.3|11808.3|11793.3|11800.5|11785.5|28
1646060930000|2022-02-28 15:08:50|11808.7|11793.7|11812.2|11797.2|11812.2|11797.2|11808.7|11793.7|2
1646060940000|2022-02-28 15:09:00|11811.9|11796.9|11801.5|11786.5|11811.9|11796.9|11801.5|11786.5|3
1646060950000|2022-02-28 15:09:10|11801.4|11786.4|11793.6|11778.6|11801.4|11786.4|11793.6|11778.6|4
1646060960000|2022-02-28 15:09:20|11793.1|11778.1|11797.1|11782.1|11798.1|11783.1|11793.1|11778.1|5
1646060970000|2022-02-28 15:09:30|11797.6|11782.6|11797.1|11782.1|11797.6|11782.6|11797.1|11782.1|0
1646060980000|2022-02-28 15:09:40|11797.2|11782.2|11800.4|11785.4|11800.4|11785.4|11797.2|11782.2|2
1646060990000|2022-02-28 15:09:50|11800.5|11785.5|11800.4|11785.4|11800.9|11785.9|11800.4|11785.4|1
1646061000000|2022-02-28 15:10:00|11795|11780|11795.4|11780.4|11795.4|11780.4|11793.9|11778.9|5
1646061010000|2022-02-28 15:10:10|11800|11785|11800|11785|11801.5|11786.5|11800|11785|3
1646061020000|2022-02-28 15:10:20|11800.9|11785.9|11798.5|11783.5|11800.9|11785.9|11798.5|11783.5|0
1646061030000|2022-02-28 15:10:30|11797.6|11782.6|11791.6|11776.6|11797.6|11782.6|11790.6|11775.6|3
1646061040000|2022-02-28 15:10:40|11794.8|11779.8|11792.6|11777.6|11795.1|11780.1|11792.6|11777.6|1
1646061050000|2022-02-28 15:10:50|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|1
1646061060000|2022-02-28 15:11:00|11791.1|11776.1|11793.6|11778.6|11795.6|11780.6|11791.1|11776.1|5
1646061070000|2022-02-28 15:11:10|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|0
1646061100000|2022-02-28 15:11:40|11795.6|11780.6|11792.2|11777.2|11803.5|11788.5|11792.1|11777.1|24
1646061110000|2022-02-28 15:11:50|11791.7|11776.7|11791.6|11776.6|11791.7|11776.7|11791.6|11776.6|0
1646061120000|2022-02-28 15:12:00|11793.5|11778.5|11794.7|11779.7|11797.6|11782.6|11793.5|11778.5|4
1646061130000|2022-02-28 15:12:10|11793.8|11778.8|11792.1|11777.1|11793.8|11778.8|11792.1|11777.1|1
1646061140000|2022-02-28 15:12:20|11793.2|11778.2|11787.2|11772.2|11793.2|11778.2|11785.7|11770.7|8
1646061150000|2022-02-28 15:12:30|11787.7|11772.7|11787.9|11772.9|11788.3|11773.3|11786.4|11771.4|3
1646061160000|2022-02-28 15:12:40|11788|11773|11802.9|11787.9|11802.9|11787.9|11788|11773|20
1646061170000|2022-02-28 15:12:50|11802.8|11787.8|11804.4|11789.4|11804.4|11789.4|11802.8|11787.8|2
1646061180000|2022-02-28 15:13:00|11805.9|11790.9|11809.9|11794.9|11809.9|11794.9|11805.9|11790.9|1
1646061190000|2022-02-28 15:13:10|11810.3|11795.3|11810.3|11795.3|11810.3|11795.3|11810.3|11795.3|0
1646061200000|2022-02-28 15:13:20|11811.2|11796.2|11815.7|11800.7|11816.2|11801.2|11811.2|11796.2|6
1646061210000|2022-02-28 15:13:30|11815.3|11800.3|11815.3|11800.3|11815.3|11800.3|11815.3|11800.3|0
1646061220000|2022-02-28 15:13:40|11815.2|11800.2|11830.8|11815.8|11830.8|11815.8|11815.2|11800.2|32
1646061230000|2022-02-28 15:13:50|11831.3|11816.3|11827|11812|11831.4|11816.4|11827|11812|3
1646061240000|2022-02-28 15:14:00|11828.3|11813.3|11828.3|11813.3|11828.3|11813.3|11828.3|11813.3|0
1646061250000|2022-02-28 15:14:10|11828.4|11813.4|11826.8|11811.8|11828.4|11813.4|11826.3|11811.3|3
1646061260000|2022-02-28 15:14:20|11826.7|11811.7|11823.9|11808.9|11826.7|11811.7|11823.1|11808.1|3
1646061270000|2022-02-28 15:14:30|11823.8|11808.8|11823|11808|11826.6|11811.6|11822|11807|4
1646061280000|2022-02-28 15:14:40|11822|11807|11822.5|11807.5|11823|11808|11822|11807|2
1646061290000|2022-02-28 15:14:50|||||||||2
1646061300000|2022-02-28 15:15:00|||||||||4
1646061310000|2022-02-28 15:15:10|11823.5|11808.5|11823.5|11808.5|11823.5|11808.5|11823.5|11808.5|4
1646061320000|2022-02-28 15:15:20|11824|11809|11826.5|11811.5|11827.5|11812.5|11824|11809|8
1646061330000|2022-02-28 15:15:30|11825.6|11810.6|11833.3|11818.3|11833.3|11818.3|11825.6|11810.6|4
1646061340000|2022-02-28 15:15:40|11833.7|11818.7|11838.7|11823.7|11841|11826|11833.7|11818.7|28
1646061350000|2022-02-28 15:15:50|11840.2|11825.2|11839.6|11824.6|11840.2|11825.2|11839.2|11824.2|8
1646061360000|2022-02-28 15:16:00|11840.6|11825.6|11837.7|11822.7|11840.6|11825.6|11837.7|11822.7|7
1646061370000|2022-02-28 15:16:10|11837|11822|11832.6|11817.6|11838.6|11823.6|11831|11816|12
1646061380000|2022-02-28 15:16:20|11831.2|11816.2|11837.9|11822.9|11837.9|11822.9|11831|11816|2
1646061390000|2022-02-28 15:16:30|11838|11823|11838.5|11823.5|11839|11824|11835.7|11820.7|2
1646061400000|2022-02-28 15:16:40|11836.7|11821.7|11836.4|11821.4|11836.7|11821.7|11833.8|11818.8|4
1646061410000|2022-02-28 15:16:50|11836.7|11821.7|11829.6|11814.6|11838.1|11823.1|11829.6|11814.6|8
1646061420000|2022-02-28 15:17:00|11833|11818|11832.1|11817.1|11833|11818|11832.1|11817.1|1
1646061430000|2022-02-28 15:17:10|11827.6|11812.6|11826.2|11811.2|11827.7|11812.7|11826.2|11811.2|5
1646061440000|2022-02-28 15:17:20|11826.1|11811.1|11826.1|11811.1|11826.1|11811.1|11826.1|11811.1|3
1646061450000|2022-02-28 15:17:30|11823.2|11808.2|11823.2|11808.2|11823.2|11808.2|11823.2|11808.2|1
1646061460000|2022-02-28 15:17:40|11826.2|11811.2|11830.6|11815.6|11833.7|11818.7|11826.2|11811.2|5
1646061470000|2022-02-28 15:17:50|11829.6|11814.6|11834.6|11819.6|11834.6|11819.6|11829.6|11814.6|2
1646061480000|2022-02-28 15:18:00|11834.5|11819.5|11838|11823|11838|11823|11834.5|11819.5|3
1646061500000|2022-02-28 15:18:20|11837.5|11822.5|11837.5|11822.5|11837.5|11822.5|11837.5|11822.5|2
1646061510000|2022-02-28 15:18:30|11833.5|11818.5|11834.1|11819.1|11834.1|11819.1|11828.6|11813.6|7
1646061520000|2022-02-28 15:18:40|11836.6|11821.6|11837|11822|11837|11822|11836.6|11821.6|3
1646061530000|2022-02-28 15:18:50|11838|11823|11838.1|11823.1|11838.1|11823.1|11838|11823|0
1646061540000|2022-02-28 15:19:00|11838.6|11823.6|11838.1|11823.1|11838.6|11823.6|11833.7|11818.7|4
1646061560000|2022-02-28 15:19:20|11831.3|11816.3|11833.5|11818.5|11833.5|11818.5|11831.3|11816.3|5
1646061570000|2022-02-28 15:19:30|11833.7|11818.7|11834.7|11819.7|11834.7|11819.7|11833.7|11818.7|5
1646061580000|2022-02-28 15:19:40|11830.4|11815.4|11832.9|11817.9|11832.9|11817.9|11830.4|11815.4|8
1646061590000|2022-02-28 15:19:50|11832.4|11817.4|11832.3|11817.3|11832.4|11817.4|11832.3|11817.3|0
1646061600000|2022-02-28 15:20:00|11831.9|11816.9|11832.3|11817.3|11832.3|11817.3|11831.4|11816.4|2
1646061610000|2022-02-28 15:20:10|11832.4|11817.4|11826.9|11811.9|11832.4|11817.4|11826.9|11811.9|8
1646061620000|2022-02-28 15:20:20|11826.4|11811.4|11826.3|11811.3|11826.4|11811.4|11826.3|11811.3|1
1646061630000|2022-02-28 15:20:30|11828.3|11813.3|11826.3|11811.3|11828.3|11813.3|11826.3|11811.3|4
1646061640000|2022-02-28 15:20:40|11823.9|11808.9|11825.9|11810.9|11825.9|11810.9|11823.9|11808.9|4
1646061650000|2022-02-28 15:20:50|11826.3|11811.3|11820|11805|11826.3|11811.3|11816.2|11801.2|3
1646061660000|2022-02-28 15:21:00|11822.9|11807.9|11822.9|11807.9|11822.9|11807.9|11822.9|11807.9|2
1646061670000|2022-02-28 15:21:10|11823|11808|11823|11808|11823|11808|11823|11808|0
1646061680000|2022-02-28 15:21:20|11823.1|11808.1|11820|11805|11823.1|11808.1|11820|11805|5
1646061690000|2022-02-28 15:21:30|11820.5|11805.5|11806.4|11791.4|11820.5|11805.5|11806.4|11791.4|19
1646061700000|2022-02-28 15:21:40|11807.8|11792.8|11808.9|11793.9|11809.2|11794.2|11807.8|11792.8|6
1646061710000|2022-02-28 15:21:50|11809|11794|11809.6|11794.6|11813.8|11798.8|11809|11794|14
1646061720000|2022-02-28 15:22:00|11809.4|11794.4|11810.9|11795.9|11811.2|11796.2|11808.9|11793.9|1
1646061730000|2022-02-28 15:22:10|11810.8|11795.8|11809.3|11794.3|11810.8|11795.8|11809.3|11794.3|1
1646061740000|2022-02-28 15:22:20|11804|11789|11802.8|11787.8|11804|11789|11801.4|11786.4|3
1646061750000|2022-02-28 15:22:30|11802.3|11787.3|11801.9|11786.9|11802.3|11787.3|11801.9|11786.9|2
1646061760000|2022-02-28 15:22:40|11801.8|11786.8|11802.3|11787.3|11805.4|11790.4|11801.8|11786.8|12
1646061770000|2022-02-28 15:22:50|11802.4|11787.4|11798.8|11783.8|11804.3|11789.3|11798.8|11783.8|3
1646061780000|2022-02-28 15:23:00|11798.9|11783.9|11797.8|11782.8|11800.8|11785.8|11796.4|11781.4|2
1646061790000|2022-02-28 15:23:10|11797.4|11782.4|11797.3|11782.3|11797.4|11782.4|11797.3|11782.3|0
1646061800000|2022-02-28 15:23:20|11798.2|11783.2|11800.4|11785.4|11800.4|11785.4|11798.2|11783.2|1
1646061810000|2022-02-28 15:23:30|11800.3|11785.3|11799.8|11784.8|11800.3|11785.3|11799.8|11784.8|0
1646061820000|2022-02-28 15:23:40|11799.9|11784.9|11801.4|11786.4|11801.4|11786.4|11799.9|11784.9|1
1646061830000|2022-02-28 15:23:50|11801|11786|11797.4|11782.4|11801|11786|11797.4|11782.4|1
1646061840000|2022-02-28 15:24:00|11797.8|11782.8|11798.4|11783.4|11799.3|11784.3|11797.8|11782.8|1
1646061850000|2022-02-28 15:24:10|11797.3|11782.3|11797.9|11782.9|11797.9|11782.9|11797.3|11782.3|0
1646061870000|2022-02-28 15:24:30|11798.3|11783.3|11797.9|11782.9|11798.4|11783.4|11797.9|11782.9|0
1646061880000|2022-02-28 15:24:40|11798.8|11783.8|11801.9|11786.9|11801.9|11786.9|11798.4|11783.4|2
1646061890000|2022-02-28 15:24:50|11801.4|11786.4|11802.4|11787.4|11802.4|11787.4|11801.4|11786.4|1
1646061900000|2022-02-28 15:25:00|11801.9|11786.9|11803.9|11788.9|11803.9|11788.9|11801.9|11786.9|4
1646061910000|2022-02-28 15:25:10|11804.1|11789.1|11802|11787|11804.1|11789.1|11802|11787|8
1646061920000|2022-02-28 15:25:20|11802.5|11787.5|11802.9|11787.9|11802.9|11787.9|11802.5|11787.5|0
1646061930000|2022-02-28 15:25:30|11802.5|11787.5|11802.9|11787.9|11802.9|11787.9|11802.5|11787.5|0
1646061940000|2022-02-28 15:25:40|11804.8|11789.8|11803.9|11788.9|11804.8|11789.8|11803.4|11788.4|5
1646061950000|2022-02-28 15:25:50|11803.5|11788.5|11800.1|11785.1|11803.5|11788.5|11799.5|11784.5|5
1646061960000|2022-02-28 15:26:00|11800|11785|11803|11788|11803|11788|11800|11785|0
1646061970000|2022-02-28 15:26:10|11803.5|11788.5|11803.5|11788.5|11803.5|11788.5|11803.5|11788.5|4
1646061990000|2022-02-28 15:26:30|11803.4|11788.4|11800.4|11785.4|11803.4|11788.4|11800|11785|7
1646062000000|2022-02-28 15:26:40|11800.9|11785.9|11803.4|11788.4|11803.4|11788.4|11800.4|11785.4|5
1646062010000|2022-02-28 15:26:50|11804.3|11789.3|11809.9|11794.9|11809.9|11794.9|11804.3|11789.3|2
1646062020000|2022-02-28 15:27:00|11810|11795|11812.3|11797.3|11812.3|11797.3|11808|11793|5
1646062030000|2022-02-28 15:27:10|11813.3|11798.3|11813.8|11798.8|11813.8|11798.8|11812.9|11797.9|0
1646062040000|2022-02-28 15:27:20|11813.3|11798.3|11814.7|11799.7|11814.7|11799.7|11813.3|11798.3|2
1646062050000|2022-02-28 15:27:30|11813.7|11798.7|11816.1|11801.1|11816.1|11801.1|11813.7|11798.7|4
1646062060000|2022-02-28 15:27:40|11815.1|11800.1|11815.6|11800.6|11815.6|11800.6|11815.1|11800.1|3
1646062080000|2022-02-28 15:28:00|11816.1|11801.1|11823.1|11808.1|11823.1|11808.1|11816.1|11801.1|3
1646062090000|2022-02-28 15:28:10|11824|11809|11829.1|11814.1|11830|11815|11824|11809|12
1646062100000|2022-02-28 15:28:20|11828.6|11813.6|11828.5|11813.5|11828.6|11813.6|11828.5|11813.5|0
1646062110000|2022-02-28 15:28:30|11828.1|11813.1|11828.5|11813.5|11828.5|11813.5|11828.1|11813.1|4
1646062120000|2022-02-28 15:28:40|11825.3|11810.3|11822.8|11807.8|11825.3|11810.3|11822.8|11807.8|2
1646062130000|2022-02-28 15:28:50|11822.9|11807.9|11827.5|11812.5|11829.5|11814.5|11822.9|11807.9|5
1646062140000|2022-02-28 15:29:00|11829.3|11814.3|11830.9|11815.9|11830.9|11815.9|11829.3|11814.3|1
1646062150000|2022-02-28 15:29:10|11828.9|11813.9|11829.9|11814.9|11829.9|11814.9|11828.9|11813.9|1
1646062160000|2022-02-28 15:29:20|11830.4|11815.4|11824.4|11809.4|11830.4|11815.4|11822.9|11807.9|8
1646062170000|2022-02-28 15:29:30|11824|11809|11824.4|11809.4|11824.4|11809.4|11824|11809|1
1646062180000|2022-02-28 15:29:40|11825.4|11810.4|11826.9|11811.9|11826.9|11811.9|11824.4|11809.4|4
1646062190000|2022-02-28 15:29:50|11824.6|11809.6|11824.4|11809.4|11825|11810|11823.6|11808.6|3
1646062200000|2022-02-28 15:30:00|11824.9|11809.9|11823|11808|11829.3|11814.3|11821.5|11806.5|21
1646062210000|2022-02-28 15:30:10|11823.9|11808.9|11822.9|11807.9|11825.3|11810.3|11822.5|11807.5|13
1646062220000|2022-02-28 15:30:20|11822|11807|11823.5|11808.5|11823.5|11808.5|11822|11807|5
1646062230000|2022-02-28 15:30:30|11822.6|11807.6|11817.3|11802.3|11822.6|11807.6|11817.3|11802.3|13
1646062240000|2022-02-28 15:30:40|11816.7|11801.7|11811.3|11796.3|11816.7|11801.7|11811.3|11796.3|4
1646062250000|2022-02-28 15:30:50|11810.8|11795.8|11810.3|11795.3|11810.8|11795.8|11810.3|11795.3|0
1646062260000|2022-02-28 15:31:00|11810.8|11795.8|11810.3|11795.3|11810.8|11795.8|11810.3|11795.3|1
1646062270000|2022-02-28 15:31:10|11809.8|11794.8|11806.5|11791.5|11809.8|11794.8|11806.5|11791.5|5
1646062290000|2022-02-28 15:31:30|11806|11791|11806|11791|11806|11791|11806|11791|0
1646062300000|2022-02-28 15:31:40|11805.6|11790.6|11805.5|11790.5|11805.6|11790.6|11805.5|11790.5|0
1646062310000|2022-02-28 15:31:50|11803|11788|11803.4|11788.4|11804|11789|11803|11788|11
1646062320000|2022-02-28 15:32:00|11803.5|11788.5|11802.5|11787.5|11803.5|11788.5|11800.6|11785.6|2
1646062340000|2022-02-28 15:32:20|11802.6|11787.6|11802.5|11787.5|11802.6|11787.6|11802.5|11787.5|1
1646062360000|2022-02-28 15:32:40|11802.6|11787.6|11802.6|11787.6|11802.6|11787.6|11802.6|11787.6|1
1646062370000|2022-02-28 15:32:50|11805|11790|11805|11790|11805|11790|11804.5|11789.5|13
1646062380000|2022-02-28 15:33:00|11805.1|11790.1|11801.6|11786.6|11805.1|11790.1|11801.6|11786.6|4
1646062390000|2022-02-28 15:33:10|11801.1|11786.1|11799.7|11784.7|11801.1|11786.1|11799.7|11784.7|0
1646062400000|2022-02-28 15:33:20|11799.6|11784.6|11797.7|11782.7|11799.6|11784.6|11796.6|11781.6|4
1646062410000|2022-02-28 15:33:30|11798.2|11783.2|11798.1|11783.1|11798.6|11783.6|11797.7|11782.7|5
1646062420000|2022-02-28 15:33:40|11798.6|11783.6|11798.5|11783.5|11798.6|11783.6|11798.5|11783.5|0
1646062430000|2022-02-28 15:33:50|11798.6|11783.6|11798.6|11783.6|11798.6|11783.6|11798.6|11783.6|1
1646062440000|2022-02-28 15:34:00|||||||||1
1646062450000|2022-02-28 15:34:10|11798.5|11783.5|11798.1|11783.1|11798.5|11783.5|11798.1|11783.1|1
1646062470000|2022-02-28 15:34:30|11795.6|11780.6|11792.8|11777.8|11796.2|11781.2|11792.8|11777.8|3
1646062490000|2022-02-28 15:34:50|11792.3|11777.3|11794.7|11779.7|11795|11780|11792.3|11777.3|2
1646062500000|2022-02-28 15:35:00|11798.8|11783.8|11804|11789|11805|11790|11798.8|11783.8|7
1646062510000|2022-02-28 15:35:10|11804.4|11789.4|11806|11791|11806|11791|11804.4|11789.4|2
1646062530000|2022-02-28 15:35:30|11804.1|11789.1|11805.1|11790.1|11805.1|11790.1|11802.1|11787.1|6
1646062540000|2022-02-28 15:35:40|11806|11791|11801.7|11786.7|11806|11791|11801.2|11786.2|6
1646062550000|2022-02-28 15:35:50|11796.7|11781.7|11795.2|11780.2|11798|11783|11795.2|11780.2|7
1646062560000|2022-02-28 15:36:00|11793.7|11778.7|11796.6|11781.6|11796.6|11781.6|11793.7|11778.7|5
1646062570000|2022-02-28 15:36:10|11796.7|11781.7|11795|11780|11796.7|11781.7|11794.1|11779.1|3
1646062580000|2022-02-28 15:36:20|11794.1|11779.1|11795|11780|11795.1|11780.1|11794.1|11779.1|1
1646062590000|2022-02-28 15:36:30|11794.5|11779.5|11795|11780|11795|11780|11794.5|11779.5|2
1646062600000|2022-02-28 15:36:40|11794.7|11779.7|11796.3|11781.3|11796.3|11781.3|11792.9|11777.9|3
1646062610000|2022-02-28 15:36:50|11796.8|11781.8|11796.8|11781.8|11796.8|11781.8|11796.8|11781.8|1
1646062620000|2022-02-28 15:37:00|11796.9|11781.9|11794.9|11779.9|11797.3|11782.3|11794.5|11779.5|2
1646062630000|2022-02-28 15:37:10|11795.4|11780.4|11796.3|11781.3|11796.3|11781.3|11795.4|11780.4|0
1646062640000|2022-02-28 15:37:20|11796.5|11781.5|11799.7|11784.7|11799.7|11784.7|11796.5|11781.5|5
1646062660000|2022-02-28 15:37:40|||||||||3
1646062670000|2022-02-28 15:37:50|11799.6|11784.6|11796|11781|11799.6|11784.6|11794.9|11779.9|4
1646062680000|2022-02-28 15:38:00|11795.5|11780.5|11794.5|11779.5|11796|11781|11794.5|11779.5|0
1646062690000|2022-02-28 15:38:10|11794.9|11779.9|11801.2|11786.2|11801.2|11786.2|11794.9|11779.9|5
1646062700000|2022-02-28 15:38:20|11802.2|11787.2|11802.7|11787.7|11802.7|11787.7|11802.2|11787.2|0
1646062710000|2022-02-28 15:38:30|11801.5|11786.5|11797.7|11782.7|11801.5|11786.5|11797.2|11782.2|3
1646062720000|2022-02-28 15:38:40|11797.3|11782.3|11796.3|11781.3|11797.6|11782.6|11796.3|11781.3|5
1646062730000|2022-02-28 15:38:50|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|11796.2|11781.2|3
1646062740000|2022-02-28 15:39:00|11796.6|11781.6|11796.2|11781.2|11796.7|11781.7|11796.2|11781.2|3
1646062750000|2022-02-28 15:39:10|11797.8|11782.8|11793.6|11778.6|11797.8|11782.8|11793.1|11778.1|4
1646062760000|2022-02-28 15:39:20|11792.6|11777.6|11793.6|11778.6|11793.6|11778.6|11792.6|11777.6|1
1646062770000|2022-02-28 15:39:30|11792.1|11777.1|11792.6|11777.6|11792.6|11777.6|11792.1|11777.1|1
1646062780000|2022-02-28 15:39:40|11792.2|11777.2|11788.4|11773.4|11792.7|11777.7|11788.4|11773.4|1
1646062790000|2022-02-28 15:39:50|11787.9|11772.9|11788.3|11773.3|11788.3|11773.3|11787.8|11772.8|0
1646062800000|2022-02-28 15:40:00|11787.8|11772.8|11788.9|11773.9|11788.9|11773.9|11785.8|11770.8|7
1646062810000|2022-02-28 15:40:10|11788.3|11773.3|11788.3|11773.3|11788.3|11773.3|11788.3|11773.3|3
1646062820000|2022-02-28 15:40:20|11788.8|11773.8|11789.8|11774.8|11789.8|11774.8|11788.8|11773.8|4
1646062850000|2022-02-28 15:40:50|11789.9|11774.9|11789.9|11774.9|11789.9|11774.9|11789.9|11774.9|1
1646062860000|2022-02-28 15:41:00|11790|11775|11786|11771|11790|11775|11783.7|11768.7|6
1646062870000|2022-02-28 15:41:10|11786.3|11771.3|11789.1|11774.1|11789.1|11774.1|11786.3|11771.3|5
1646062880000|2022-02-28 15:41:20|11789.5|11774.5|11789.6|11774.6|11789.6|11774.6|11789.5|11774.5|1
1646062900000|2022-02-28 15:41:40|11792.4|11777.4|11788.5|11773.5|11792.9|11777.9|11788.5|11773.5|10
1646062910000|2022-02-28 15:41:50|11785.3|11770.3|11785.1|11770.1|11785.3|11770.3|11784.1|11769.1|4
1646062920000|2022-02-28 15:42:00|11784.6|11769.6|11785.1|11770.1|11785.1|11770.1|11784.1|11769.1|0
1646062930000|2022-02-28 15:42:10|11785.6|11770.6|11779.6|11764.6|11785.6|11770.6|11779.2|11764.2|4
1646062940000|2022-02-28 15:42:20|11780.1|11765.1|11779.1|11764.1|11780.1|11765.1|11779.1|11764.1|1
1646062950000|2022-02-28 15:42:30|11778.9|11763.9|11778.1|11763.1|11779.2|11764.2|11777.1|11762.1|4
1646062960000|2022-02-28 15:42:40|11778.5|11763.5|11778.1|11763.1|11778.6|11763.6|11778.1|11763.1|8
1646062970000|2022-02-28 15:42:50|11776.7|11761.7|11777.1|11762.1|11777.1|11762.1|11776.2|11761.2|1
1646062980000|2022-02-28 15:43:00|11777.2|11762.2|11778.2|11763.2|11778.2|11763.2|11777.2|11762.2|2
1646062990000|2022-02-28 15:43:10|11777.7|11762.7|11777.1|11762.1|11777.7|11762.7|11777.1|11762.1|1
1646063000000|2022-02-28 15:43:20|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|3
1646063010000|2022-02-28 15:43:30|11777.1|11762.1|11778.6|11763.6|11778.6|11763.6|11777.1|11762.1|1
1646063020000|2022-02-28 15:43:40|11778.7|11763.7|11778.7|11763.7|11778.7|11763.7|11778.7|11763.7|1
1646063030000|2022-02-28 15:43:50|11778.6|11763.6|11778.6|11763.6|11778.6|11763.6|11778.6|11763.6|2
1646063040000|2022-02-28 15:44:00|11778.2|11763.2|11778.1|11763.1|11778.2|11763.2|11778.1|11763.1|1
1646063050000|2022-02-28 15:44:10|11777.6|11762.6|11765.9|11750.9|11777.6|11762.6|11763.4|11748.4|12
1646063060000|2022-02-28 15:44:20|11767.2|11752.2|11763.8|11748.8|11769.1|11754.1|11763.8|11748.8|5
1646063080000|2022-02-28 15:44:40|11763.4|11748.4|11763.9|11748.9|11763.9|11748.9|11763.4|11748.4|1
1646063090000|2022-02-28 15:44:50|11764.3|11749.3|11760.5|11745.5|11765.3|11750.3|11760.5|11745.5|3
1646063100000|2022-02-28 15:45:00|11759.7|11744.7|11750.9|11735.9|11759.7|11744.7|11750.9|11735.9|14
1646063110000|2022-02-28 15:45:10|11753.8|11738.8|11756.5|11741.5|11757.5|11742.5|11753.4|11738.4|4
1646063120000|2022-02-28 15:45:20|11757.5|11742.5|11754.2|11739.2|11757.5|11742.5|11754.2|11739.2|0
1646063140000|2022-02-28 15:45:40|11752.8|11737.8|11751.1|11736.1|11752.8|11737.8|11751.1|11736.1|3
1646063160000|2022-02-28 15:46:00|11752|11737|11752.1|11737.1|11752.1|11737.1|11752|11737|0
1646063180000|2022-02-28 15:46:20|11752|11737|11752.1|11737.1|11752.1|11737.1|11752|11737|13
1646063200000|2022-02-28 15:46:40|11749.8|11734.8|11749.1|11734.1|11749.8|11734.8|11749.1|11734.1|6
1646063210000|2022-02-28 15:46:50|11750.7|11735.7|11749.7|11734.7|11750.7|11735.7|11749.7|11734.7|3
1646063220000|2022-02-28 15:47:00|11751.7|11736.7|11751.6|11736.6|11752.1|11737.1|11750.2|11735.2|4
1646063230000|2022-02-28 15:47:10|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|0
1646063250000|2022-02-28 15:47:30|11757|11742|11757|11742|11757|11742|11757|11742|3
1646063260000|2022-02-28 15:47:40|11757.1|11742.1|11765.5|11750.5|11765.5|11750.5|11757.1|11742.1|1
1646063270000|2022-02-28 15:47:50|11765|11750|11768.5|11753.5|11768.5|11753.5|11765|11750|1
1646063280000|2022-02-28 15:48:00|11768.4|11753.4|11771.5|11756.5|11771.5|11756.5|11768.4|11753.4|2
1646063290000|2022-02-28 15:48:10|11772.4|11757.4|11770.8|11755.8|11772.9|11757.9|11770.8|11755.8|1
1646063300000|2022-02-28 15:48:20|11770.3|11755.3|11772.8|11757.8|11772.8|11757.8|11770.3|11755.3|1
1646063320000|2022-02-28 15:48:40|11773.3|11758.3|11774.3|11759.3|11774.3|11759.3|11773.3|11758.3|0
1646063330000|2022-02-28 15:48:50|11774.8|11759.8|11774.3|11759.3|11777.3|11762.3|11774|11759|10
1646063340000|2022-02-28 15:49:00|11774.9|11759.9|11774.8|11759.8|11779.8|11764.8|11774.8|11759.8|5
1646063350000|2022-02-28 15:49:10|11775.7|11760.7|11776.5|11761.5|11779.8|11764.8|11775.3|11760.3|8
1646063360000|2022-02-28 15:49:20|11777.2|11762.2|11776.8|11761.8|11777.2|11762.2|11776.8|11761.8|0
1646063370000|2022-02-28 15:49:30|11777.8|11762.8|11778.8|11763.8|11778.8|11763.8|11777.8|11762.8|1
1646063380000|2022-02-28 15:49:40|11779.3|11764.3|11781.3|11766.3|11782.8|11767.8|11779.3|11764.3|1
1646063390000|2022-02-28 15:49:50|11784.8|11769.8|11784.8|11769.8|11784.8|11769.8|11784.8|11769.8|1
1646063400000|2022-02-28 15:50:00|11783.5|11768.5|11783.3|11768.3|11783.5|11768.5|11782.8|11767.8|1
1646063410000|2022-02-28 15:50:10|||||||||1
1646063420000|2022-02-28 15:50:20|11783.2|11768.2|11785.9|11770.9|11785.9|11770.9|11783.2|11768.2|4
1646063430000|2022-02-28 15:50:30|11786.1|11771.1|11786.6|11771.6|11786.6|11771.6|11785.1|11770.1|1
1646063440000|2022-02-28 15:50:40|11786.2|11771.2|11785.7|11770.7|11786.6|11771.6|11785.7|11770.7|0
1646063450000|2022-02-28 15:50:50|11785.1|11770.1|11784|11769|11785.1|11770.1|11784|11769|1
1646063460000|2022-02-28 15:51:00|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|11783.6|11768.6|0
1646063470000|2022-02-28 15:51:10|11783.6|11768.6|11784.1|11769.1|11784.1|11769.1|11783.6|11768.6|1
1646063480000|2022-02-28 15:51:20|11783.7|11768.7|11783.6|11768.6|11783.7|11768.7|11783.6|11768.6|0
1646063490000|2022-02-28 15:51:30|11783.1|11768.1|11783.2|11768.2|11783.2|11768.2|11783.1|11768.1|1
1646063500000|2022-02-28 15:51:40|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|1
1646063530000|2022-02-28 15:52:10|11783.6|11768.6|11787.1|11772.1|11787.1|11772.1|11783.6|11768.6|3
1646063540000|2022-02-28 15:52:20|11787.5|11772.5|11787.1|11772.1|11787.5|11772.5|11787.1|11772.1|0
1646063550000|2022-02-28 15:52:30|11788.9|11773.9|11787|11772|11788.9|11773.9|11787|11772|1
1646063560000|2022-02-28 15:52:40|11787.4|11772.4|11790.1|11775.1|11790.1|11775.1|11787.4|11772.4|0
1646063570000|2022-02-28 15:52:50|11789.6|11774.6|11790|11775|11790.1|11775.1|11789.6|11774.6|3
1646063580000|2022-02-28 15:53:00|11790.5|11775.5|11791|11776|11791|11776|11790.5|11775.5|0
1646063590000|2022-02-28 15:53:10|||||||||1
1646063620000|2022-02-28 15:53:40|||||||||1
1646063630000|2022-02-28 15:53:50|11787|11772|11785.5|11770.5|11787|11772|11785|11770|13
1646063640000|2022-02-28 15:54:00|11785.1|11770.1|11786.1|11771.1|11786.6|11771.6|11784|11769|8
1646063650000|2022-02-28 15:54:10|11785.6|11770.6|11787.1|11772.1|11787.6|11772.6|11785.6|11770.6|0
1646063660000|2022-02-28 15:54:20|11787.5|11772.5|11787|11772|11787.5|11772.5|11787|11772|0
1646063670000|2022-02-28 15:54:30|11786.1|11771.1|11786.1|11771.1|11786.6|11771.6|11786.1|11771.1|1
1646063680000|2022-02-28 15:54:40|11785.7|11770.7|11786.6|11771.6|11786.6|11771.6|11785.7|11770.7|1
1646063690000|2022-02-28 15:54:50|11785.7|11770.7|11786.6|11771.6|11786.6|11771.6|11785.7|11770.7|5
1646063700000|2022-02-28 15:55:00|11786.7|11771.7|11789.7|11774.7|11789.7|11774.7|11786.7|11771.7|3
1646063710000|2022-02-28 15:55:10|11790.2|11775.2|11789.7|11774.7|11790.2|11775.2|11789.7|11774.7|1
1646063720000|2022-02-28 15:55:20|11790.7|11775.7|11790.7|11775.7|11790.7|11775.7|11790.7|11775.7|1
1646063740000|2022-02-28 15:55:40|11796.1|11781.1|11802.5|11787.5|11802.5|11787.5|11796.1|11781.1|13
1646063750000|2022-02-28 15:55:50|11803|11788|11804.5|11789.5|11805.4|11790.4|11803|11788|1
1646063760000|2022-02-28 15:56:00|11805.5|11790.5|11800|11785|11805.5|11790.5|11799.1|11784.1|4
1646063770000|2022-02-28 15:56:10|11800.1|11785.1|11799.5|11784.5|11801|11786|11799.5|11784.5|0
1646063780000|2022-02-28 15:56:20|11800|11785|11803.6|11788.6|11804.5|11789.5|11800|11785|1
1646063790000|2022-02-28 15:56:30|11803.5|11788.5|11804|11789|11804.5|11789.5|11803.5|11788.5|0
1646063800000|2022-02-28 15:56:40|11805.1|11790.1|11806|11791|11806|11791|11803.5|11788.5|1
1646063810000|2022-02-28 15:56:50|11807|11792|11808.1|11793.1|11808.5|11793.5|11807|11792|0
1646063820000|2022-02-28 15:57:00|11808|11793|11810.9|11795.9|11810.9|11795.9|11808|11793|1
1646063830000|2022-02-28 15:57:10|11812|11797|11814.4|11799.4|11814.4|11799.4|11811.4|11796.4|3
1646063840000|2022-02-28 15:57:20|11815|11800|11814.9|11799.9|11815|11800|11814.5|11799.5|1
1646063850000|2022-02-28 15:57:30|11815|11800|11818.4|11803.4|11818.4|11803.4|11814.9|11799.9|10
1646063860000|2022-02-28 15:57:40|11817.9|11802.9|11817.9|11802.9|11817.9|11802.9|11817.9|11802.9|1
1646063870000|2022-02-28 15:57:50|11818|11803|11829|11814|11829|11814|11818|11803|24
1646063880000|2022-02-28 15:58:00|11830.4|11815.4|11831|11816|11832.8|11817.8|11830.4|11815.4|6
1646063890000|2022-02-28 15:58:10|11828.9|11813.9|11829|11814|11831.2|11816.2|11828.9|11813.9|5
1646063900000|2022-02-28 15:58:20|11829.9|11814.9|11830.5|11815.5|11830.5|11815.5|11829.9|11814.9|0
1646063910000|2022-02-28 15:58:30|11831.5|11816.5|11833.1|11818.1|11833.5|11818.5|11831.5|11816.5|4
1646063920000|2022-02-28 15:58:40|11833|11818|11833|11818|11833|11818|11833|11818|0
1646063930000|2022-02-28 15:58:50|11834.5|11819.5|11843.6|11828.6|11844.5|11829.5|11834.5|11819.5|14
1646063940000|2022-02-28 15:59:00|11843.5|11828.5|11847.1|11832.1|11847.1|11832.1|11843.5|11828.5|15
1646063950000|2022-02-28 15:59:10|11848|11833|11847.6|11832.6|11849.6|11834.6|11847.1|11832.1|1
1646063960000|2022-02-28 15:59:20|11847.5|11832.5|11849.6|11824.6|11849.6|11832.5|11844.6|11821.6|1
1646063970000|2022-02-28 15:59:30|11846.6|11821.6|11839|11824|11846.6|11826.1|11839|11821.5|1
1646063980000|2022-02-28 15:59:40|||||||||4
1646063990000|2022-02-28 15:59:50|||||||||2
1646064000000|2022-02-28 16:00:00|11841|11826|11845.3|11830.3|11845.3|11830.3|11841|11826|19
1646064010000|2022-02-28 16:00:10|11845.8|11830.8|11847.2|11832.2|11847.2|11832.2|11845.7|11830.7|2
1646064020000|2022-02-28 16:00:20|11848.5|11833.5|11851.3|11836.3|11852.6|11837.6|11848.5|11833.5|3
1646064030000|2022-02-28 16:00:30|11850.8|11835.8|11850.8|11835.8|11850.8|11835.8|11850.8|11835.8|0
1646064050000|2022-02-28 16:00:50|11851.3|11836.3|11851.3|11836.3|11851.3|11836.3|11851.3|11836.3|2
1646064060000|2022-02-28 16:01:00|11850.8|11835.8|11849.4|11834.4|11852.6|11837.6|11849.4|11834.4|0
1646064070000|2022-02-28 16:01:10|11848.9|11833.9|11846.8|11831.8|11848.9|11833.9|11846.8|11831.8|0
1646064080000|2022-02-28 16:01:20|11846.7|11831.7|11845.7|11830.7|11846.7|11831.7|11844.7|11829.7|4
1646064090000|2022-02-28 16:01:30|11845.8|11830.8|11837.3|11822.3|11845.8|11830.8|11837.3|11822.3|8
1646064100000|2022-02-28 16:01:40|11838.7|11823.7|11837.3|11822.3|11838.8|11823.8|11837.3|11822.3|0
1646064110000|2022-02-28 16:01:50|11836.9|11821.9|11836.9|11821.9|11837.8|11822.8|11836.9|11821.9|0
1646064120000|2022-02-28 16:02:00|11836.4|11821.4|11836.4|11821.4|11836.4|11821.4|11836.4|11821.4|0
1646064130000|2022-02-28 16:02:10|11835.9|11820.9|11835.9|11820.9|11835.9|11820.9|11835.9|11820.9|0
1646064140000|2022-02-28 16:02:20|11835.4|11820.4|11833.9|11818.9|11835.9|11820.9|11832.4|11817.4|14
1646064150000|2022-02-28 16:02:30|11833.4|11818.4|11832.5|11817.5|11833.4|11818.4|11832|11817|2
1646064160000|2022-02-28 16:02:40|11832.4|11817.4|11832.4|11817.4|11832.4|11817.4|11832.4|11817.4|0
1646064180000|2022-02-28 16:03:00|11832|11817|11832|11817|11832|11817|11828.6|11813.6|4
1646064190000|2022-02-28 16:03:10|11828|11813|11838.5|11823.5|11840.3|11825.3|11827.5|11812.5|12
1646064200000|2022-02-28 16:03:20|11837.6|11822.6|11838|11823|11838|11823|11837.5|11822.5|0
1646064210000|2022-02-28 16:03:30|11837.5|11822.5|11837.5|11822.5|11837.5|11822.5|11837.5|11822.5|0
1646064220000|2022-02-28 16:03:40|11838.4|11823.4|11841.1|11826.1|11841.1|11826.1|11838.4|11823.4|1
1646064230000|2022-02-28 16:03:50|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|4
1646064240000|2022-02-28 16:04:00|11841.3|11826.3|11847.4|11832.4|11852.2|11837.2|11841.3|11826.3|18
1646064250000|2022-02-28 16:04:10|11848.8|11833.8|11848.3|11833.3|11848.8|11833.8|11848.3|11833.3|0
1646064260000|2022-02-28 16:04:20|11847.4|11832.4|11846.9|11831.9|11847.5|11832.5|11846.9|11831.9|0
1646064270000|2022-02-28 16:04:30|11846.4|11831.4|11846.4|11831.4|11846.4|11831.4|11846.4|11831.4|0
1646064280000|2022-02-28 16:04:40|11846|11831|11845.9|11830.9|11846|11831|11845.9|11830.9|0
1646064290000|2022-02-28 16:04:50|11840.9|11825.9|11840.9|11825.9|11840.9|11825.9|11840.9|11825.9|1
1646064300000|2022-02-28 16:05:00|11844.4|11829.4|11846.4|11831.4|11847.9|11832.9|11844.4|11829.4|3
1646064310000|2022-02-28 16:05:10|11846.8|11831.8|11846.5|11831.5|11847.4|11832.4|11846.5|11831.5|6
1646064320000|2022-02-28 16:05:20|11846.3|11831.3|11845.7|11830.7|11846.3|11831.3|11845.7|11830.7|1
1646064340000|2022-02-28 16:05:40|11845.3|11830.3|11844.1|11829.1|11845.3|11830.3|11844.1|11829.1|0
1646064350000|2022-02-28 16:05:50|11843.7|11828.7|11845.1|11830.1|11845.1|11830.1|11843.2|11828.2|0
1646064360000|2022-02-28 16:06:00|11845.2|11830.2|11844.6|11829.6|11845.2|11830.2|11844.6|11829.6|1
1646064380000|2022-02-28 16:06:20|11844.1|11829.1|11843.7|11828.7|11844.1|11829.1|11843.7|11828.7|0
1646064390000|2022-02-28 16:06:30|11843.2|11828.2|11843.2|11828.2|11843.2|11828.2|11843.2|11828.2|0
1646064400000|2022-02-28 16:06:40|11842.7|11827.7|11845.1|11830.1|11845.6|11830.6|11842.7|11827.7|3
1646064410000|2022-02-28 16:06:50|11840.7|11825.7|11841.2|11826.2|11841.6|11826.6|11839.1|11824.1|7
1646064420000|2022-02-28 16:07:00|11840.7|11825.7|11839.7|11824.7|11841.5|11826.5|11838.7|11823.7|0
1646064430000|2022-02-28 16:07:10|11839.3|11824.3|11838.7|11823.7|11839.3|11824.3|11838.7|11823.7|0
1646064450000|2022-02-28 16:07:30|11839.2|11824.2|11839.2|11824.2|11839.2|11824.2|11839.2|11824.2|0
1646064470000|2022-02-28 16:07:50|11839.1|11824.1|11838.1|11823.1|11839.1|11824.1|11838.1|11823.1|2
1646064480000|2022-02-28 16:08:00|11836.8|11821.8|11839.1|11824.1|11840.5|11825.5|11836.8|11821.8|7
1646064500000|2022-02-28 16:08:20|11838.1|11823.1|11837.6|11822.6|11838.1|11823.1|11835.6|11820.6|4
1646064510000|2022-02-28 16:08:30|11836.2|11821.2|11837.1|11822.1|11837.6|11822.6|11836.1|11821.1|0
1646064540000|2022-02-28 16:09:00|11837.5|11822.5|11837.1|11822.1|11837.6|11822.6|11837.1|11822.1|0
1646064560000|2022-02-28 16:09:20|11839.3|11824.3|11846|11831|11846.1|11831.1|11839.3|11824.3|4
1646064570000|2022-02-28 16:09:30|11846.1|11831.1|11846.1|11831.1|11846.6|11831.6|11846.1|11831.1|0
1646064580000|2022-02-28 16:09:40|11846.6|11831.6|11844.6|11829.6|11846.6|11831.6|11844.6|11829.6|0
1646064630000|2022-02-28 16:10:30|11843.6|11828.6|11843.6|11828.6|11843.6|11828.6|11843.6|11828.6|0
1646064640000|2022-02-28 16:10:40|11843.4|11828.4|11841.6|11826.6|11843.4|11828.4|11840.6|11825.6|1
1646064650000|2022-02-28 16:10:50|11842.6|11827.6|11841.1|11826.1|11842.6|11827.6|11841.1|11826.1|0
1646064660000|2022-02-28 16:11:00|11841.6|11826.6|11842.6|11827.6|11842.6|11827.6|11841.6|11826.6|1
1646064670000|2022-02-28 16:11:10|11842.2|11827.2|11842.6|11827.6|11843.1|11828.1|11842.1|11827.1|0
1646064680000|2022-02-28 16:11:20|11843.1|11828.1|11842.6|11827.6|11843.6|11828.6|11842.6|11827.6|0
1646064690000|2022-02-28 16:11:30|11843.1|11828.1|11843.6|11828.6|11843.6|11828.6|11843.1|11828.1|0
1646064700000|2022-02-28 16:11:40|11844.6|11829.6|11844.6|11829.6|11845|11830|11844.6|11829.6|2
1646064720000|2022-02-28 16:12:00|11842.1|11827.1|11840.6|11825.6|11842.6|11827.6|11840.6|11825.6|1
1646064730000|2022-02-28 16:12:10|11841|11826|11844.5|11829.5|11844.5|11829.5|11841|11826|1
1646064740000|2022-02-28 16:12:20|||||||||2
1646064760000|2022-02-28 16:12:40|11842|11827|11842.1|11827.1|11842.1|11827.1|11842|11827|3
1646064770000|2022-02-28 16:12:50|11841.6|11826.6|11841.5|11826.5|11841.6|11826.6|11841|11826|0
1646064780000|2022-02-28 16:13:00|11841.1|11826.1|11842.6|11827.6|11842.9|11827.9|11841|11826|1
1646064790000|2022-02-28 16:13:10|11842.5|11827.5|11843|11828|11843|11828|11842.5|11827.5|1
1646064810000|2022-02-28 16:13:30|11843.9|11828.9|11843.9|11828.9|11843.9|11828.9|11843.9|11828.9|1
1646064820000|2022-02-28 16:13:40|11843.5|11828.5|11845.4|11830.4|11845.4|11830.4|11843.5|11828.5|1
1646064830000|2022-02-28 16:13:50|11845.9|11830.9|11845.9|11830.9|11845.9|11830.9|11845.9|11830.9|6
1646064840000|2022-02-28 16:14:00|11846|11831|11839|11824|11846|11831|11838.5|11823.5|10
1646064850000|2022-02-28 16:14:10|11839.5|11824.5|11839.5|11824.5|11839.5|11824.5|11837.5|11822.5|3
1646064860000|2022-02-28 16:14:20|11839.9|11824.9|11842|11827|11842|11827|11839.9|11824.9|3
1646064870000|2022-02-28 16:14:30|11840.5|11825.5|11841|11826|11841|11826|11840.5|11825.5|0
1646064880000|2022-02-28 16:14:40|11841.5|11826.5|11842.4|11827.4|11842.4|11827.4|11841|11826|2
1646064890000|2022-02-28 16:14:50|11842|11827|11842|11827|11842|11827|11842|11827|0
1646064900000|2022-02-28 16:15:00|11842.9|11827.9|11841.5|11826.5|11842.9|11827.9|11840.6|11825.6|2
1646064910000|2022-02-28 16:15:10|11839.5|11824.5|11839|11824|11839.5|11824.5|11839|11824|3
1646064920000|2022-02-28 16:15:20|11838.1|11823.1|11841|11826|11841|11826|11838.1|11823.1|7
1646064960000|2022-02-28 16:16:00|11841.5|11826.5|11841.5|11826.5|11841.5|11826.5|11841.5|11826.5|0
1646064970000|2022-02-28 16:16:10|11841.4|11826.4|11841.4|11826.4|11841.4|11826.4|11841.4|11826.4|1
1646064980000|2022-02-28 16:16:20|11843.8|11828.8|11843.4|11828.4|11843.8|11828.8|11843.4|11828.4|5
1646064990000|2022-02-28 16:16:30|11843.9|11828.9|11843.9|11828.9|11843.9|11828.9|11843.4|11828.4|1
1646065000000|2022-02-28 16:16:40|11843.8|11828.8|11844.9|11829.9|11844.9|11829.9|11843.8|11828.8|1
1646065010000|2022-02-28 16:16:50|11842.8|11827.8|11842.9|11827.9|11843.3|11828.3|11842.4|11827.4|2
1646065050000|2022-02-28 16:17:30|11843.4|11828.4|11842.8|11827.8|11843.4|11828.4|11842.3|11827.3|0
1646065060000|2022-02-28 16:17:40|11843.4|11828.4|11843.5|11828.5|11843.9|11828.9|11842.4|11827.4|0
1646065070000|2022-02-28 16:17:50|11843.9|11828.9|11843.9|11828.9|11844.4|11829.4|11842.9|11827.9|0
1646065080000|2022-02-28 16:18:00|11843.7|11828.7|11838.6|11823.6|11843.7|11828.7|11838.6|11823.6|9
1646065090000|2022-02-28 16:18:10|11839.5|11824.5|11839.5|11824.5|11839.5|11824.5|11839|11824|0
1646065100000|2022-02-28 16:18:20|11840|11825|11838.6|11823.6|11840|11825|11838.6|11823.6|0
1646065110000|2022-02-28 16:18:30|11838.5|11823.5|11836.5|11821.5|11838.5|11823.5|11834.5|11819.5|7
1646065120000|2022-02-28 16:18:40|11836|11821|11836|11821|11836|11821|11835.5|11820.5|0
1646065130000|2022-02-28 16:18:50|11835.5|11820.5|11830.6|11815.6|11835.5|11820.5|11830.6|11815.6|2
1646065140000|2022-02-28 16:19:00|11831.1|11816.1|11831.1|11816.1|11831.1|11816.1|11831.1|11816.1|0
1646065150000|2022-02-28 16:19:10|11831|11816|11831|11816|11831|11816|11831|11816|0
1646065160000|2022-02-28 16:19:20|11830.1|11815.1|11830.1|11815.1|11830.1|11815.1|11830.1|11815.1|1
1646065180000|2022-02-28 16:19:40|11830|11815|11830|11815|11830|11815|11830|11815|0
1646065190000|2022-02-28 16:19:50|11830.1|11815.1|11825.1|11810.1|11830.1|11815.1|11825.1|11810.1|4
1646065200000|2022-02-28 16:20:00|11824.6|11809.6|11825|11810|11825|11810|11823.6|11808.6|2
1646065210000|2022-02-28 16:20:10|11824.5|11809.5|11824.5|11809.5|11824.5|11809.5|11824.5|11809.5|1
1646065240000|2022-02-28 16:20:40|11824.6|11809.6|11824.6|11809.6|11824.6|11809.6|11824.6|11809.6|0
1646065260000|2022-02-28 16:21:00|11820.5|11805.5|11820.1|11805.1|11822.1|11807.1|11820.1|11805.1|3
1646065270000|2022-02-28 16:21:10|11819.1|11804.1|11818.1|11803.1|11819.1|11804.1|11818.1|11803.1|0
1646065280000|2022-02-28 16:21:20|11816.7|11801.7|11816.6|11801.6|11816.7|11801.7|11816.6|11801.6|1
1646065290000|2022-02-28 16:21:30|11813.6|11798.6|11815.6|11800.6|11816.6|11801.6|11811.2|11796.2|7
1646065300000|2022-02-28 16:21:40|11817|11802|11817.6|11802.6|11817.6|11802.6|11817|11802|2
1646065310000|2022-02-28 16:21:50|11817.1|11802.1|11817.1|11802.1|11817.1|11802.1|11817.1|11802.1|0
1646065320000|2022-02-28 16:22:00|11817|11802|11821.5|11806.5|11822|11807|11817|11802|3
1646065330000|2022-02-28 16:22:10|11817.6|11802.6|11817.6|11802.6|11817.6|11802.6|11817.6|11802.6|2
1646065340000|2022-02-28 16:22:20|11818|11803|11821|11806|11821|11806|11818|11803|1
1646065350000|2022-02-28 16:22:30|11821.5|11806.5|11820|11805|11822|11807|11820|11805|0
1646065360000|2022-02-28 16:22:40|11817.8|11802.8|11816.5|11801.5|11818.1|11803.1|11816.1|11801.1|3
1646065370000|2022-02-28 16:22:50|11816.7|11801.7|11818.5|11803.5|11818.5|11803.5|11816.7|11801.7|1
1646065380000|2022-02-28 16:23:00|11818.1|11803.1|11819.5|11804.5|11819.5|11804.5|11816|11801|1
1646065390000|2022-02-28 16:23:10|11820|11805|11816.5|11801.5|11820.5|11805.5|11815.6|11800.6|1
1646065410000|2022-02-28 16:23:30|11816.1|11801.1|11820.5|11805.5|11820.5|11805.5|11816|11801|4
1646065420000|2022-02-28 16:23:40|11820.6|11805.6|11820.6|11805.6|11821|11806|11820.6|11805.6|0
1646065430000|2022-02-28 16:23:50|11821|11806|11821|11806|11822|11807|11821|11806|3
1646065440000|2022-02-28 16:24:00|11821.5|11806.5|11822.1|11807.1|11822.1|11807.1|11821.5|11806.5|2
1646065450000|2022-02-28 16:24:10|11821.6|11806.6|11821.1|11806.1|11821.6|11806.6|11821.1|11806.1|0
1646065460000|2022-02-28 16:24:20|11821.6|11806.6|11824.1|11809.1|11825.1|11810.1|11821.6|11806.6|3
1646065480000|2022-02-28 16:24:40|11824.6|11809.6|11824.6|11809.6|11824.6|11809.6|11824.6|11809.6|0
1646065490000|2022-02-28 16:24:50|11824.1|11809.1|11823.2|11808.2|11824.1|11809.1|11823.2|11808.2|6
1646065500000|2022-02-28 16:25:00|11823.1|11808.1|11822|11807|11823.1|11808.1|11821.6|11806.6|2
1646065510000|2022-02-28 16:25:10|11821.6|11806.6|11825.6|11810.6|11825.6|11810.6|11821.6|11806.6|7
1646065520000|2022-02-28 16:25:20|11830.9|11815.9|11828.9|11813.9|11830.9|11815.9|11828.9|11813.9|7
1646065540000|2022-02-28 16:25:40|11836.8|11821.8|11836.8|11821.8|11836.8|11821.8|11836.3|11821.3|5
1646065560000|2022-02-28 16:26:00|11837.3|11822.3|11837.8|11822.8|11837.8|11822.8|11837.3|11822.3|0
1646065570000|2022-02-28 16:26:10|11837.3|11822.3|11836.8|11821.8|11837.3|11822.3|11836.8|11821.8|2
1646065580000|2022-02-28 16:26:20|11836.3|11821.3|11835.8|11820.8|11836.3|11821.3|11835.8|11820.8|0
1646065590000|2022-02-28 16:26:30|11835.3|11820.3|11834.3|11819.3|11835.3|11820.3|11834.3|11819.3|4
1646065600000|2022-02-28 16:26:40|11838.3|11823.3|11842.2|11827.2|11842.2|11827.2|11838.3|11823.3|8
1646065610000|2022-02-28 16:26:50|11842.8|11827.8|11843.3|11828.3|11843.3|11828.3|11842.8|11827.8|4
1646065620000|2022-02-28 16:27:00|11844.8|11829.8|11844.3|11829.3|11844.8|11829.8|11843.3|11828.3|8
1646065630000|2022-02-28 16:27:10|11844.2|11829.2|11843.7|11828.7|11844.2|11829.2|11843.7|11828.7|4
1646065640000|2022-02-28 16:27:20|11843.2|11828.2|11843.2|11828.2|11843.2|11828.2|11843.2|11828.2|4
1646065650000|2022-02-28 16:27:30|11842.8|11827.8|11843.2|11828.2|11843.2|11828.2|11839.7|11824.7|5
1646065660000|2022-02-28 16:27:40|11843.7|11828.7|11848.6|11833.6|11848.6|11833.6|11843.7|11828.7|14
1646065670000|2022-02-28 16:27:50|11848.7|11833.7|11860.3|11845.3|11860.3|11845.3|11848.5|11833.5|39
1646065680000|2022-02-28 16:28:00|11860.2|11845.2|11860.3|11845.3|11860.3|11845.3|11860.2|11845.2|4
1646065690000|2022-02-28 16:28:10|11859.9|11844.9|11860.3|11845.3|11860.3|11845.3|11859.9|11844.9|0
1646065700000|2022-02-28 16:28:20|11859.9|11844.9|11859.5|11844.5|11859.9|11844.9|11859.5|11844.5|0
1646065710000|2022-02-28 16:28:30|11860.4|11845.4|11860.3|11845.3|11860.4|11845.4|11860.3|11845.3|6
1646065720000|2022-02-28 16:28:40|11863.8|11848.8|11862.5|11847.5|11863.8|11848.8|11862.5|11847.5|3
1646065740000|2022-02-28 16:29:00|11863|11848|11862.4|11847.4|11863|11848|11862.4|11847.4|7
1646065750000|2022-02-28 16:29:10|11863.9|11848.9|11863.9|11848.9|11863.9|11848.9|11863.9|11848.9|0
1646065760000|2022-02-28 16:29:20|11871.6|11856.6|11888.5|11873.5|11888.5|11873.5|11869.8|11854.8|15
1646065770000|2022-02-28 16:29:30|11888.6|11873.6|11884.5|11869.5|11891.1|11876.1|11884.5|11869.5|11
1646065780000|2022-02-28 16:29:40|11880.8|11865.8|11874|11859|11880.8|11865.8|11873.5|11858.5|10
1646065800000|2022-02-28 16:30:00|11873.5|11858.5|11875.4|11860.4|11875.4|11860.4|11873.5|11858.5|24
1646065810000|2022-02-28 16:30:10|11875|11860|11866.9|11851.9|11875|11860|11866.9|11851.9|17
1646065820000|2022-02-28 16:30:20|11867.4|11852.4|11867.5|11852.5|11867.5|11852.5|11867|11852|0
1646065830000|2022-02-28 16:30:30|11870.4|11855.4|11874.2|11859.2|11874.2|11859.2|11870.4|11855.4|1
1646065840000|2022-02-28 16:30:40|11874|11859|11872.9|11857.9|11874|11859|11872.9|11857.9|1
1646065860000|2022-02-28 16:31:00|11873|11858|11874.5|11859.5|11874.5|11859.5|11873|11858|3
1646065900000|2022-02-28 16:31:40|11874.4|11859.4|11874.4|11859.4|11874.4|11859.4|11874.4|11859.4|5
1646065910000|2022-02-28 16:31:50|11874.2|11859.2|11873.5|11858.5|11874.2|11859.2|11868.3|11853.3|8
1646065920000|2022-02-28 16:32:00|11872.6|11857.6|11870.5|11855.5|11872.6|11857.6|11870.5|11855.5|0
1646065930000|2022-02-28 16:32:10|11871.5|11856.5|11872.2|11857.2|11872.6|11857.6|11871.1|11856.1|1
1646065950000|2022-02-28 16:32:30|11872.3|11857.3|11871.8|11856.8|11872.7|11857.7|11871.8|11856.8|0
1646065960000|2022-02-28 16:32:40|11872.2|11857.2|11872.2|11857.2|11872.2|11857.2|11872.2|11857.2|0
1646066000000|2022-02-28 16:33:20|||||||||1
1646066030000|2022-02-28 16:33:50|11872.6|11857.6|11884.4|11869.4|11884.5|11869.5|11872.6|11857.6|7
1646066040000|2022-02-28 16:34:00|11880.9|11865.9|11879.5|11864.5|11881|11866|11878|11863|7
1646066050000|2022-02-28 16:34:10|11880|11865|11880.4|11865.4|11880.4|11865.4|11880|11865|0
1646066060000|2022-02-28 16:34:20|11880.1|11865.1|11879.5|11864.5|11880.1|11865.1|11879.5|11864.5|0
1646066070000|2022-02-28 16:34:30|11875.9|11860.9|11875|11860|11875.9|11860.9|11874.1|11859.1|1
1646066080000|2022-02-28 16:34:40|11873.1|11858.1|11872.5|11857.5|11873.1|11858.1|11872|11857|0
1646066090000|2022-02-28 16:34:50|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|0
1646066100000|2022-02-28 16:35:00|11871.2|11856.2|11873.7|11858.7|11873.7|11858.7|11871.2|11856.2|2
1646066110000|2022-02-28 16:35:10|11871.8|11856.8|11869.1|11854.1|11871.8|11856.8|11869.1|11854.1|2
1646066120000|2022-02-28 16:35:20|11868.7|11853.7|11868.5|11853.5|11868.7|11853.7|11868.5|11853.5|0
1646066130000|2022-02-28 16:35:30|11868|11853|11866.6|11851.6|11868|11853|11866.6|11851.6|1
1646066140000|2022-02-28 16:35:40|11869.1|11854.1|11864.2|11849.2|11869.6|11854.6|11864.2|11849.2|7
1646066160000|2022-02-28 16:36:00|11864.1|11849.1|11861.2|11846.2|11864.1|11849.1|11860.7|11845.7|2
1646066170000|2022-02-28 16:36:10|11859.9|11844.9|11859.2|11844.2|11859.9|11844.9|11859.1|11844.1|2
1646066180000|2022-02-28 16:36:20|11858.8|11843.8|11857.9|11842.9|11859.4|11844.4|11857.9|11842.9|4
1646066200000|2022-02-28 16:36:40|11856.4|11841.4|11862.8|11847.8|11862.8|11847.8|11856.4|11841.4|3
1646066210000|2022-02-28 16:36:50|11862|11847|11862|11847|11862.4|11847.4|11862|11847|0
1646066220000|2022-02-28 16:37:00|11861.8|11846.8|11861.8|11846.8|11861.8|11846.8|11861.8|11846.8|0
1646066230000|2022-02-28 16:37:10|11861.3|11846.3|11861.3|11846.3|11861.3|11846.3|11861.2|11846.2|2
1646066240000|2022-02-28 16:37:20|11861.2|11846.2|11861.8|11846.8|11861.8|11846.8|11861.2|11846.2|1
1646066250000|2022-02-28 16:37:30|11859.7|11844.7|11859.7|11844.7|11859.7|11844.7|11859.7|11844.7|0
1646066260000|2022-02-28 16:37:40|11862.1|11847.1|11860.1|11845.1|11862.1|11847.1|11860.1|11845.1|5
1646066270000|2022-02-28 16:37:50|11861.1|11846.1|11861.1|11846.1|11861.1|11846.1|11861.1|11846.1|0
1646066280000|2022-02-28 16:38:00|11860.2|11845.2|11860.2|11845.2|11860.7|11845.7|11860.2|11845.2|1
1646066290000|2022-02-28 16:38:10|11860.3|11845.3|11860.2|11845.2|11860.3|11845.3|11857.3|11842.3|4
1646066320000|2022-02-28 16:38:40|11860.3|11845.3|11861.1|11846.1|11861.1|11846.1|11860.3|11845.3|0
1646066340000|2022-02-28 16:39:00|11861.2|11846.2|11864.1|11849.1|11864.1|11849.1|11861.2|11846.2|1
1646066350000|2022-02-28 16:39:10|11868.2|11853.2|11868.7|11853.7|11868.7|11853.7|11868.2|11853.2|0
1646066400000|2022-02-28 16:40:00|11870|11855|11871|11856|11871|11856|11869.4|11854.4|3
1646066410000|2022-02-28 16:40:10|11870.6|11855.6|11869.5|11854.5|11871|11856|11869.5|11854.5|2
1646066420000|2022-02-28 16:40:20|11869|11854|11869.9|11854.9|11869.9|11854.9|11869|11854|0
1646066430000|2022-02-28 16:40:30|11869|11854|11869|11854|11869|11854|11869|11854|0
1646066440000|2022-02-28 16:40:40|11868.6|11853.6|11868.9|11853.9|11868.9|11853.9|11866.5|11851.5|0
1646066450000|2022-02-28 16:40:50|11872.9|11857.9|11875.9|11860.9|11875.9|11860.9|11872.9|11857.9|11
1646066460000|2022-02-28 16:41:00|11876.4|11861.4|11876.4|11861.4|11876.4|11861.4|11875.9|11860.9|0
1646066470000|2022-02-28 16:41:10|11877.4|11862.4|11877.4|11862.4|11877.4|11862.4|11877.4|11862.4|0
1646066480000|2022-02-28 16:41:20|11879.3|11864.3|11880.4|11865.4|11880.4|11865.4|11876.7|11861.7|9
1646066490000|2022-02-28 16:41:30|11882.4|11867.4|11882.8|11867.8|11882.8|11867.8|11882.4|11867.4|1
1646066500000|2022-02-28 16:41:40|11880.4|11865.4|11887.4|11872.4|11887.4|11872.4|11880.4|11865.4|12
1646066510000|2022-02-28 16:41:50|11887.8|11872.8|11890.3|11875.3|11890.3|11875.3|11887.8|11872.8|2
1646066520000|2022-02-28 16:42:00|11892.4|11877.4|11893.4|11878.4|11893.9|11878.9|11892.3|11877.3|5
1646066540000|2022-02-28 16:42:20|11894.9|11879.9|11903.3|11888.3|11903.3|11888.3|11894.9|11879.9|11
1646066550000|2022-02-28 16:42:30|11907.2|11892.2|11906.3|11891.3|11908.8|11893.8|11906.3|11891.3|9
1646066560000|2022-02-28 16:42:40|11907.2|11892.2|11906.3|11891.3|11907.3|11892.3|11905.8|11890.8|5
1646066570000|2022-02-28 16:42:50|11904.9|11889.9|11904.9|11889.9|11904.9|11889.9|11904.9|11889.9|4
1646066580000|2022-02-28 16:43:00|11899.2|11884.2|11902.3|11887.3|11902.3|11887.3|11899.2|11884.2|2
1646066590000|2022-02-28 16:43:10|11902.8|11887.8|11901.8|11886.8|11902.8|11887.8|11901.8|11886.8|0
1646066600000|2022-02-28 16:43:20|11902.8|11887.8|11901.8|11886.8|11902.8|11887.8|11901.8|11886.8|0
1646066610000|2022-02-28 16:43:30|11900.8|11885.8|11903.2|11888.2|11903.2|11888.2|11900.3|11885.3|1
1646066620000|2022-02-28 16:43:40|11902.8|11887.8|11901.7|11886.7|11903.3|11888.3|11901.3|11886.3|1
1646066630000|2022-02-28 16:43:50|11901.3|11886.3|11899.2|11884.2|11901.3|11886.3|11899.2|11884.2|1
1646066640000|2022-02-28 16:44:00|11890.9|11875.9|11893.3|11878.3|11893.3|11878.3|11890.4|11875.4|11
1646066650000|2022-02-28 16:44:10|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|0
1646066670000|2022-02-28 16:44:30|||||||||3
1646066690000|2022-02-28 16:44:50|11893.3|11878.3|11892.4|11877.4|11893.3|11878.3|11891.4|11876.4|1
1646066700000|2022-02-28 16:45:00|11893.8|11878.8|11893.8|11878.8|11893.8|11878.8|11893.8|11878.8|0
1646066710000|2022-02-28 16:45:10|11893.9|11878.9|11892.2|11877.2|11893.9|11878.9|11890.4|11875.4|3
1646066720000|2022-02-28 16:45:20|11887.4|11872.4|11886.6|11871.6|11887.4|11872.4|11886.5|11871.5|13
1646066730000|2022-02-28 16:45:30|11886.1|11871.1|11887.1|11872.1|11887.1|11872.1|11886.1|11871.1|7
1646066740000|2022-02-28 16:45:40|11886.1|11871.1|11885.6|11870.6|11886.1|11871.1|11885.6|11870.6|5
1646066770000|2022-02-28 16:46:10|11885.2|11870.2|11885.2|11870.2|11885.2|11870.2|11885.1|11870.1|1
1646066780000|2022-02-28 16:46:20|11884.8|11869.8|11885.1|11870.1|11885.1|11870.1|11884.8|11869.8|6
1646066790000|2022-02-28 16:46:30|11886.9|11871.9|11885.8|11870.8|11886.9|11871.9|11885.8|11870.8|10
1646066800000|2022-02-28 16:46:40|||||||||1
1646066810000|2022-02-28 16:46:50|11885.4|11870.4|11897.6|11882.6|11898|11883|11885.4|11870.4|8
1646066820000|2022-02-28 16:47:00|11895.6|11880.6|11894.7|11879.7|11896.6|11881.6|11892.4|11877.4|1
1646066830000|2022-02-28 16:47:10|11894.2|11879.2|11893.7|11878.7|11894.2|11879.2|11893.7|11878.7|0
1646066840000|2022-02-28 16:47:20|11894.6|11879.6|11894.6|11879.6|11894.6|11879.6|11894.6|11879.6|0
1646066850000|2022-02-28 16:47:30|11894.8|11879.8|11896.3|11881.3|11896.7|11881.7|11894.8|11879.8|11
1646066860000|2022-02-28 16:47:40|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|11896.1|11881.1|2
1646066870000|2022-02-28 16:47:50|11896.7|11881.7|11896.7|11881.7|11896.7|11881.7|11896.7|11881.7|6
1646066880000|2022-02-28 16:48:00|11896.6|11881.6|11895.2|11880.2|11896.6|11881.6|11893.8|11878.8|2
1646066900000|2022-02-28 16:48:20|11895.7|11880.7|11895.2|11880.2|11895.7|11880.7|11895.2|11880.2|0
1646066920000|2022-02-28 16:48:40|11894.2|11879.2|11894.2|11879.2|11894.2|11879.2|11894.2|11879.2|0
1646066930000|2022-02-28 16:48:50|11895.6|11880.6|11895.7|11880.7|11896.1|11881.1|11895.6|11880.6|2
1646066940000|2022-02-28 16:49:00|11896.1|11881.1|11896.2|11881.2|11896.7|11881.7|11896.1|11881.1|0
1646066950000|2022-02-28 16:49:10|11896.6|11881.6|11896.6|11881.6|11896.6|11881.6|11896.6|11881.6|4
1646066970000|2022-02-28 16:49:30|11896.2|11881.2|11902.5|11887.5|11902.5|11887.5|11896.2|11881.2|2
1646066980000|2022-02-28 16:49:40|11902.6|11887.6|11904.5|11889.5|11904.5|11889.5|11902.5|11887.5|1
1646066990000|2022-02-28 16:49:50|11904|11889|11904|11889|11904.5|11889.5|11904|11889|0
1646067000000|2022-02-28 16:50:00|11904.5|11889.5|11904.5|11889.5|11904.5|11889.5|11904.5|11889.5|2
1646067010000|2022-02-28 16:50:10|11903|11888|11903.5|11888.5|11903.5|11888.5|11903|11888|5
1646067030000|2022-02-28 16:50:30|11904|11889|11904|11889|11904|11889|11904|11889|0
1646067040000|2022-02-28 16:50:40|11909.9|11894.9|11914.9|11899.9|11914.9|11899.9|11909.9|11894.9|14
1646067050000|2022-02-28 16:50:50|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|0
1646067060000|2022-02-28 16:51:00|11913.9|11898.9|11915.3|11900.3|11915.3|11900.3|11913.9|11898.9|1
1646067070000|2022-02-28 16:51:10|11914.9|11899.9|11915.9|11900.9|11916.4|11901.4|11914.9|11899.9|0
1646067080000|2022-02-28 16:51:20|11916.3|11901.3|11916|11901|11916.4|11901.4|11915|11900|5
1646067090000|2022-02-28 16:51:30|11915.9|11900.9|11917.9|11902.9|11917.9|11902.9|11915.9|11900.9|2
1646067100000|2022-02-28 16:51:40|11914.8|11899.8|11915.1|11900.1|11915.1|11900.1|11914.6|11899.6|4
1646067110000|2022-02-28 16:51:50|11914.6|11899.6|11911.1|11896.1|11915.6|11900.6|11910.2|11895.2|10
1646067120000|2022-02-28 16:52:00|11911.6|11896.6|11912.5|11897.5|11913|11898|11910.7|11895.7|1
1646067140000|2022-02-28 16:52:20|11912.1|11897.1|11912|11897|11912.1|11897.1|11912|11897|1
1646067160000|2022-02-28 16:52:40|11911.9|11896.9|11917|11902|11917|11902|11911.9|11896.9|1
1646067170000|2022-02-28 16:52:50|11916.6|11901.6|11913.5|11898.5|11916.6|11901.6|11913.5|11898.5|2
1646067180000|2022-02-28 16:53:00|11913.4|11898.4|11912.7|11897.7|11915.4|11900.4|11912.7|11897.7|3
1646067190000|2022-02-28 16:53:10|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|0
1646067200000|2022-02-28 16:53:20|11910.1|11895.1|11911.5|11896.5|11911.5|11896.5|11910.1|11895.1|1
1646067210000|2022-02-28 16:53:30|||||||||1
1646067220000|2022-02-28 16:53:40|11911|11896|11910.5|11895.5|11911|11896|11910.5|11895.5|0
1646067230000|2022-02-28 16:53:50|11908|11893|11910|11895|11910|11895|11908|11893|4
1646067240000|2022-02-28 16:54:00|11909.5|11894.5|11909.5|11894.5|11909.5|11894.5|11909.5|11894.5|1
1646067270000|2022-02-28 16:54:30|11909.4|11894.4|11909|11894|11909.4|11894.4|11909|11894|1
1646067280000|2022-02-28 16:54:40|11909.5|11894.5|11916.9|11901.9|11916.9|11901.9|11909.4|11894.4|4
1646067290000|2022-02-28 16:54:50|11915.9|11900.9|11915.9|11900.9|11915.9|11900.9|11915.9|11900.9|5
1646067300000|2022-02-28 16:55:00|11916.4|11901.4|11918.9|11903.9|11918.9|11903.9|11915.4|11900.4|4
1646067310000|2022-02-28 16:55:10|11916.3|11901.3|11912.5|11897.5|11916.3|11901.3|11909.6|11894.6|27
1646067320000|2022-02-28 16:55:20|11911|11896|11911.1|11896.1|11912.6|11897.6|11910.2|11895.2|5
1646067330000|2022-02-28 16:55:30|11912.5|11897.5|11907.6|11892.6|11913.1|11898.1|11907.6|11892.6|8
1646067340000|2022-02-28 16:55:40|11908|11893|11904|11889|11908.6|11893.6|11903.5|11888.5|4
1646067350000|2022-02-28 16:55:50|11903.5|11888.5|11905.5|11890.5|11907.4|11892.4|11903.5|11888.5|4
1646067360000|2022-02-28 16:56:00|11908.7|11893.7|11909|11894|11910.4|11895.4|11908.5|11893.5|0
1646067370000|2022-02-28 16:56:10|11908.5|11893.5|11908.5|11893.5|11908.5|11893.5|11908.5|11893.5|1
1646067380000|2022-02-28 16:56:20|11908.6|11893.6|11908.7|11893.7|11909.5|11894.5|11908|11893|10
1646067390000|2022-02-28 16:56:30|11908.6|11893.6|11908.9|11893.9|11909.6|11894.6|11907.6|11892.6|0
1646067400000|2022-02-28 16:56:40|11909.5|11894.5|11915|11900|11915|11900|11909.5|11894.5|2
1646067410000|2022-02-28 16:56:50|11914.7|11899.7|11915.2|11900.2|11915.2|11900.2|11914.7|11899.7|1
1646067420000|2022-02-28 16:57:00|11915.7|11900.7|11914.7|11899.7|11915.7|11900.7|11914.7|11899.7|2
1646067430000|2022-02-28 16:57:10|11914.5|11899.5|11914.5|11899.5|11914.5|11899.5|11914.5|11899.5|1
1646067440000|2022-02-28 16:57:20|11915|11900|11915|11900|11915|11900|11915|11900|0
1646067450000|2022-02-28 16:57:30|11915.6|11900.6|11915.5|11900.5|11915.6|11900.6|11915.1|11900.1|1
1646067460000|2022-02-28 16:57:40|11916.4|11901.4|11916.6|11901.6|11916.6|11901.6|11916.4|11901.4|11
1646067470000|2022-02-28 16:57:50|11917|11902|11916.6|11901.6|11917|11902|11916.1|11901.1|2
1646067480000|2022-02-28 16:58:00|11918.1|11903.1|11918.1|11903.1|11919.1|11904.1|11918.1|11903.1|13
1646067490000|2022-02-28 16:58:10|11938.7|11923.7|11938.3|11923.3|11938.8|11923.8|11935.8|11920.8|10
1646067500000|2022-02-28 16:58:20|11936.8|11921.8|11936.8|11921.8|11936.8|11921.8|11936.8|11921.8|4
1646067510000|2022-02-28 16:58:30|11937.7|11922.7|11937.8|11922.8|11937.8|11922.8|11937.7|11922.7|0
1646067520000|2022-02-28 16:58:40|11937.3|11922.3|11936.3|11921.3|11937.8|11922.8|11935.8|11920.8|2
1646067530000|2022-02-28 16:58:50|||||||||1
1646067540000|2022-02-28 16:59:00|11935.4|11920.4|11936.8|11921.8|11936.8|11921.8|11930.9|11915.9|5
1646067550000|2022-02-28 16:59:10|11933.9|11918.9|11934.3|11919.3|11934.3|11919.3|11933.4|11918.4|2
1646067560000|2022-02-28 16:59:20|11934.8|11919.8|11935.3|11920.3|11935.3|11920.3|11934.3|11919.3|0
1646067570000|2022-02-28 16:59:30|11936.4|11921.4|11940.7|11925.7|11940.7|11925.7|11936.4|11921.4|2
1646067580000|2022-02-28 16:59:40|11940.8|11925.8|11938.9|11923.9|11940.8|11925.8|11938.9|11923.9|3
1646067590000|2022-02-28 16:59:50|11939.4|11924.4|11940.8|11925.8|11940.8|11925.8|11938|11923|3
1646067600000|2022-02-28 17:00:00|11941.3|11926.3|11937|11922|11941.3|11926.3|11937|11922|3
1646067610000|2022-02-28 17:00:10|11937.9|11922.9|11937|11922|11937.9|11922.9|11937|11922|1
1646067620000|2022-02-28 17:00:20|11937.9|11922.9|11932.5|11917.5|11937.9|11922.9|11932.5|11917.5|7
1646067630000|2022-02-28 17:00:30|11933|11918|11928.8|11913.8|11933|11918|11928.8|11913.8|1
1646067640000|2022-02-28 17:00:40|11930|11915|11928.5|11913.5|11931.9|11916.9|11928.5|11913.5|1
1646067650000|2022-02-28 17:00:50|11926.5|11911.5|11926.5|11911.5|11926.5|11911.5|11926.5|11911.5|0
1646067660000|2022-02-28 17:01:00|11927|11912|11928.5|11913.5|11929.3|11914.3|11926.1|11911.1|0
1646067680000|2022-02-28 17:01:20|11931|11916|11931|11916|11931|11916|11931|11916|1
1646067690000|2022-02-28 17:01:30|11931.5|11916.5|11932|11917|11932.5|11917.5|11931.5|11916.5|2
1646067700000|2022-02-28 17:01:40|11933.8|11918.8|11932.7|11917.7|11935.6|11920.6|11932.7|11917.7|17
1646067710000|2022-02-28 17:01:50|11933.1|11918.1|11934.1|11919.1|11935.1|11920.1|11933.1|11918.1|1
1646067730000|2022-02-28 17:02:10|11934.5|11919.5|11935.5|11920.5|11935.5|11920.5|11934.5|11919.5|0
1646067740000|2022-02-28 17:02:20|||||||||1
1646067750000|2022-02-28 17:02:30|11935|11920|11935.5|11920.5|11935.5|11920.5|11935|11920|0
1646067760000|2022-02-28 17:02:40|11932.3|11917.3|11933.8|11918.8|11935.4|11920.4|11931.4|11916.4|8
1646067770000|2022-02-28 17:02:50|11932.5|11917.5|11928.5|11913.5|11933.4|11918.4|11928.5|11913.5|5
1646067780000|2022-02-28 17:03:00|11928.4|11913.4|11928|11913|11930.4|11915.4|11926.4|11911.4|2
1646067790000|2022-02-28 17:03:10|11929.7|11914.7|11930.8|11915.8|11934|11919|11929.7|11914.7|2
1646067810000|2022-02-28 17:03:30|11932.4|11917.4|11936.8|11921.8|11936.8|11921.8|11932.4|11917.4|8
1646067820000|2022-02-28 17:03:40|||||||||1
1646067840000|2022-02-28 17:04:00|11936.9|11921.9|11936.9|11921.9|11936.9|11921.9|11936.9|11921.9|10
1646067870000|2022-02-28 17:04:30|11936.8|11921.8|11937.2|11922.2|11937.7|11922.7|11936.8|11921.8|2
1646067880000|2022-02-28 17:04:40|11937.3|11922.3|11937.3|11922.3|11937.3|11922.3|11937.3|11922.3|0
1646067890000|2022-02-28 17:04:50|11938.8|11923.8|11938.7|11923.7|11938.8|11923.8|11938.3|11923.3|0
1646067900000|2022-02-28 17:05:00|11938.8|11923.8|11934.1|11919.1|11938.8|11923.8|11934.1|11919.1|8
1646067910000|2022-02-28 17:05:10|11928.9|11913.9|11933.9|11918.9|11939.5|11924.5|11928.1|11913.1|47
1646067920000|2022-02-28 17:05:20|11932.6|11917.6|11933.5|11918.5|11933.9|11918.9|11931.9|11916.9|0
1646067930000|2022-02-28 17:05:30|11933.4|11918.4|11934.8|11919.8|11934.8|11919.8|11931.8|11916.8|1
1646067940000|2022-02-28 17:05:40|11932.6|11917.6|11934.8|11919.8|11934.8|11919.8|11932.6|11917.6|2
1646067950000|2022-02-28 17:05:50|11934.4|11919.4|11941.7|11926.7|11941.7|11926.7|11934.3|11919.3|2
1646067960000|2022-02-28 17:06:00|11942.2|11927.2|11942.7|11927.7|11942.7|11927.7|11941.7|11926.7|1
1646067970000|2022-02-28 17:06:10|11946.2|11931.2|11945.6|11930.6|11946.2|11931.2|11945.3|11930.3|7
1646067980000|2022-02-28 17:06:20|11945.2|11930.2|11946.2|11931.2|11946.2|11931.2|11945.2|11930.2|4
1646067990000|2022-02-28 17:06:30|11947.2|11932.2|11947.2|11932.2|11947.2|11932.2|11947.2|11932.2|3
1646068000000|2022-02-28 17:06:40|11947.7|11932.7|11947.1|11932.1|11947.7|11932.7|11947.1|11932.1|1
1646068010000|2022-02-28 17:06:50|11947.2|11932.2|11940.8|11925.8|11947.2|11932.2|11939.4|11924.4|6
1646068020000|2022-02-28 17:07:00|11940.9|11925.9|11935.5|11920.5|11940.9|11925.9|11935.5|11920.5|2
1646068030000|2022-02-28 17:07:10|11935.4|11920.4|11935.4|11920.4|11935.4|11920.4|11935.4|11920.4|0
1646068050000|2022-02-28 17:07:30|11936.5|11921.5|11936.5|11921.5|11936.5|11921.5|11936.5|11921.5|1
1646068060000|2022-02-28 17:07:40|11936.4|11921.4|11933|11918|11936.4|11921.4|11931|11916|3
1646068080000|2022-02-28 17:08:00|11932.5|11917.5|11930|11915|11932.5|11917.5|11929.6|11914.6|2
1646068090000|2022-02-28 17:08:10|11931|11916|11929.6|11914.6|11931|11916|11929.5|11914.5|0
1646068100000|2022-02-28 17:08:20|11930|11915|11930|11915|11930|11915|11929.6|11914.6|1
1646068110000|2022-02-28 17:08:30|11930.1|11915.1|11931|11916|11931|11916|11930.1|11915.1|1
1646068120000|2022-02-28 17:08:40|11930.5|11915.5|11917.1|11902.1|11930.5|11915.5|11917.1|11902.1|13
1646068130000|2022-02-28 17:08:50|11914.9|11899.9|11912.2|11897.2|11914.9|11899.9|11912.2|11897.2|0
1646068140000|2022-02-28 17:09:00|11912.7|11897.7|11913.7|11898.7|11913.7|11898.7|11912.7|11897.7|1
1646068150000|2022-02-28 17:09:10|11909.8|11894.8|11909.8|11894.8|11909.8|11894.8|11909.8|11894.8|2
1646068160000|2022-02-28 17:09:20|11909.3|11894.3|11910.9|11895.9|11910.9|11895.9|11908|11893|16
1646068170000|2022-02-28 17:09:30|11911|11896|11910.5|11895.5|11911.8|11896.8|11910.5|11895.5|1
1646068180000|2022-02-28 17:09:40|11910|11895|11909.9|11894.9|11910|11895|11909.9|11894.9|0
1646068190000|2022-02-28 17:09:50|11909.8|11894.8|11910.2|11895.2|11910.9|11895.9|11909.4|11894.4|1
1646068200000|2022-02-28 17:10:00|11911.2|11896.2|11921.6|11906.6|11921.6|11906.6|11911.2|11896.2|3
1646068210000|2022-02-28 17:10:10|11917.9|11902.9|11917.9|11902.9|11917.9|11902.9|11917.9|11902.9|3
1646068220000|2022-02-28 17:10:20|11919.9|11904.9|11917.6|11902.6|11920.1|11905.1|11917.6|11902.6|0
1646068230000|2022-02-28 17:10:30|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|1
1646068250000|2022-02-28 17:10:50|11921.5|11906.5|11922.1|11907.1|11922.1|11907.1|11921.5|11906.5|4
1646068260000|2022-02-28 17:11:00|11921.9|11906.9|11922.6|11907.6|11922.6|11907.6|11921|11906|6
1646068270000|2022-02-28 17:11:10|11923|11908|11923.5|11908.5|11923.5|11908.5|11923|11908|0
1646068290000|2022-02-28 17:11:30|11924|11909|11926|11911|11926.5|11911.5|11924|11909|3
1646068300000|2022-02-28 17:11:40|11926.5|11911.5|11930.5|11915.5|11930.5|11915.5|11926.5|11911.5|4
1646068310000|2022-02-28 17:11:50|11929.1|11914.1|11933|11918|11933|11918|11929.1|11914.1|3
1646068320000|2022-02-28 17:12:00|11933.9|11918.9|11927.5|11912.5|11934|11919|11927|11912|8
1646068330000|2022-02-28 17:12:10|11928.4|11913.4|11929.9|11914.9|11929.9|11914.9|11928|11913|3
1646068340000|2022-02-28 17:12:20|11930.4|11915.4|11928.5|11913.5|11930.5|11915.5|11928.5|11913.5|4
1646068350000|2022-02-28 17:12:30|11929.8|11914.8|11926.5|11911.5|11929.8|11914.8|11926.5|11911.5|2
1646068360000|2022-02-28 17:12:40|11926|11911|11927|11912|11927|11912|11926|11911|0
1646068370000|2022-02-28 17:12:50|11926.5|11911.5|11925.5|11910.5|11926.5|11911.5|11925.5|11910.5|2
1646068380000|2022-02-28 17:13:00|11921.4|11906.4|11921.5|11906.5|11922|11907|11919.5|11904.5|8
1646068390000|2022-02-28 17:13:10|11921.1|11906.1|11921.9|11906.9|11922.4|11907.4|11921.1|11906.1|3
1646068400000|2022-02-28 17:13:20|11915.7|11900.7|11917.1|11902.1|11917.1|11902.1|11915.7|11900.7|1
1646068410000|2022-02-28 17:13:30|11916.1|11901.1|11914.2|11899.2|11916.6|11901.6|11914.2|11899.2|2
1646068420000|2022-02-28 17:13:40|11913.7|11898.7|11918.2|11903.2|11922.1|11907.1|11913.7|11898.7|7
1646068430000|2022-02-28 17:13:50|11918.7|11903.7|11920.5|11905.5|11920.5|11905.5|11917.7|11902.7|1
1646068440000|2022-02-28 17:14:00|11918.7|11903.7|11922|11907|11922|11907|11918.7|11903.7|1
1646068450000|2022-02-28 17:14:10|11923.3|11908.3|11928.1|11913.1|11928.1|11913.1|11922.6|11907.6|1
1646068460000|2022-02-28 17:14:20|11928.6|11913.6|11930.4|11915.4|11932.4|11917.4|11928.6|11913.6|3
1646068470000|2022-02-28 17:14:30|11930|11915|11930.5|11915.5|11931|11916|11929|11914|1
1646068480000|2022-02-28 17:14:40|11928.7|11913.7|11930|11915|11930.5|11915.5|11928.5|11913.5|0
1646068490000|2022-02-28 17:14:50|11931|11916|11930.9|11915.9|11931|11916|11930.4|11915.4|3
1646068500000|2022-02-28 17:15:00|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|11931.9|11916.9|0
1646068510000|2022-02-28 17:15:10|11931|11916|11931.5|11916.5|11931.5|11916.5|11931|11916|2
1646068520000|2022-02-28 17:15:20|11931|11916|11931.9|11916.9|11931.9|11916.9|11931|11916|0
1646068530000|2022-02-28 17:15:30|11927.9|11912.9|11929.9|11914.9|11930.4|11915.4|11927.9|11912.9|6
1646068540000|2022-02-28 17:15:40|11931.4|11916.4|11931.4|11916.4|11931.9|11916.9|11929.9|11914.9|2
1646068550000|2022-02-28 17:15:50|11929.9|11914.9|11929.5|11914.5|11929.9|11914.9|11929.5|11914.5|2
1646068560000|2022-02-28 17:16:00|11929.4|11914.4|11926.9|11911.9|11929.9|11914.9|11926.9|11911.9|10
1646068570000|2022-02-28 17:16:10|11927.9|11912.9|11929.9|11914.9|11929.9|11914.9|11926.9|11911.9|8
1646068580000|2022-02-28 17:16:20|11927.7|11912.7|11927.4|11912.4|11927.7|11912.7|11927.4|11912.4|2
1646068590000|2022-02-28 17:16:30|11926.5|11911.5|11926.4|11911.4|11926.5|11911.5|11926.4|11911.4|2
1646068600000|2022-02-28 17:16:40|11924|11909|11924.9|11909.9|11924.9|11909.9|11924|11909|2
1646068610000|2022-02-28 17:16:50|11929.4|11914.4|11929.4|11914.4|11929.9|11914.9|11929.3|11914.3|25
1646068620000|2022-02-28 17:17:00|11930.4|11915.4|11931.8|11916.8|11931.8|11916.8|11929.4|11914.4|4
1646068630000|2022-02-28 17:17:10|11927.8|11912.8|11928.8|11913.8|11928.8|11913.8|11927.8|11912.8|4
1646068640000|2022-02-28 17:17:20|11928.4|11913.4|11928.8|11913.8|11928.8|11913.8|11928.3|11913.3|0
1646068650000|2022-02-28 17:17:30|11929.8|11914.8|11929.8|11914.8|11929.8|11914.8|11929.8|11914.8|0
1646068660000|2022-02-28 17:17:40|11934.3|11919.3|11934.2|11919.2|11936.3|11921.3|11933.8|11918.8|5
1646068670000|2022-02-28 17:17:50|11934.3|11919.3|11938.8|11923.8|11939.3|11924.3|11934.3|11919.3|4
1646068680000|2022-02-28 17:18:00|11939.2|11924.2|11939.3|11924.3|11939.3|11924.3|11939.2|11924.2|0
1646068690000|2022-02-28 17:18:10|11939.7|11924.7|11939.8|11924.8|11939.8|11924.8|11939.7|11924.7|0
1646068700000|2022-02-28 17:18:20|11940.1|11925.1|11945|11930|11945.6|11930.6|11940.1|11925.1|3
1646068710000|2022-02-28 17:18:30|11942.1|11927.1|11943.1|11928.1|11943.4|11928.4|11942.1|11927.1|1
1646068720000|2022-02-28 17:18:40|||||||||1
1646068730000|2022-02-28 17:18:50|11943.6|11928.6|11946.1|11931.1|11946.1|11931.1|11943.6|11928.6|5
1646068740000|2022-02-28 17:19:00|11947|11932|11945.1|11930.1|11947|11932|11945.1|11930.1|1
1646068760000|2022-02-28 17:19:20|11945|11930|11945.6|11930.6|11945.6|11930.6|11944.1|11929.1|1
1646068770000|2022-02-28 17:19:30|11946.1|11931.1|11945.6|11930.6|11946.1|11931.1|11945.1|11930.1|2
1646068790000|2022-02-28 17:19:50|11946.1|11931.1|11945.2|11930.2|11946.1|11931.1|11943|11928|5
1646068800000|2022-02-28 17:20:00|11944.8|11929.8|11944.7|11929.7|11945.2|11930.2|11944.7|11929.7|0
1646068810000|2022-02-28 17:20:10|11945.2|11930.2|11945.2|11930.2|11945.3|11930.3|11944.3|11929.3|5
1646068820000|2022-02-28 17:20:20|11944.8|11929.8|11940.8|11925.8|11945.3|11930.3|11940.3|11925.3|1
1646068850000|2022-02-28 17:20:50|11940.3|11925.3|11940.8|11925.8|11940.8|11925.8|11940.3|11925.3|0
1646068860000|2022-02-28 17:21:00|11941.7|11926.7|11949.2|11934.2|11949.2|11934.2|11941.7|11926.7|5
1646068870000|2022-02-28 17:21:10|11949.7|11934.7|11950.2|11935.2|11950.2|11935.2|11949.7|11934.7|3
1646068880000|2022-02-28 17:21:20|11949.7|11934.7|11952.4|11937.4|11952.4|11937.4|11949.7|11934.7|4
1646068890000|2022-02-28 17:21:30|11952|11937|11959.5|11944.5|11959.9|11944.9|11952|11937|12
1646068900000|2022-02-28 17:21:40|11960|11945|11966.5|11951.5|11966.5|11951.5|11960|11945|41
1646068910000|2022-02-28 17:21:50|11967|11952|11962.6|11947.6|11967|11952|11961.1|11946.1|19
1646068920000|2022-02-28 17:22:00|11963|11948|11960.1|11945.1|11964.9|11949.9|11960.1|11945.1|7
1646068930000|2022-02-28 17:22:10|11960.2|11945.2|11957.2|11942.2|11960.2|11945.2|11957.2|11942.2|4
1646068940000|2022-02-28 17:22:20|11954.4|11939.4|11954.8|11939.8|11954.9|11939.9|11954.4|11939.4|6
1646068960000|2022-02-28 17:22:40|11955.3|11940.3|11954.8|11939.8|11955.3|11940.3|11954.8|11939.8|1
1646068970000|2022-02-28 17:22:50|||||||||2
1646068980000|2022-02-28 17:23:00|11955.3|11940.3|11956.2|11941.2|11956.2|11941.2|11955.3|11940.3|0
1646068990000|2022-02-28 17:23:10|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|11955.3|11940.3|4
1646069000000|2022-02-28 17:23:20|11955|11940|11953.2|11938.2|11955|11940|11953.2|11938.2|1
1646069010000|2022-02-28 17:23:30|11955.4|11940.4|11955.3|11940.3|11956.2|11941.2|11955.3|11940.3|1
1646069020000|2022-02-28 17:23:40|11955.7|11940.7|11956.2|11941.2|11956.2|11941.2|11955.7|11940.7|0
1646069030000|2022-02-28 17:23:50|11956.7|11941.7|11957.2|11942.2|11957.2|11942.2|11956.7|11941.7|0
1646069040000|2022-02-28 17:24:00|11957.6|11942.6|11956.7|11941.7|11957.6|11942.6|11956.7|11941.7|5
1646069050000|2022-02-28 17:24:10|11955.7|11940.7|11961.6|11946.6|11961.6|11946.6|11955.6|11940.6|5
1646069060000|2022-02-28 17:24:20|11961.2|11946.2|11961.6|11946.6|11962.1|11947.1|11961.1|11946.1|1
1646069070000|2022-02-28 17:24:30|11963.5|11948.5|11964|11949|11964|11949|11963.5|11948.5|1
1646069080000|2022-02-28 17:24:40|11962.1|11947.1|11961.6|11946.6|11962.1|11947.1|11961.6|11946.6|1
1646069090000|2022-02-28 17:24:50|11955.5|11940.5|11961|11946|11961|11946|11955.5|11940.5|15
1646069100000|2022-02-28 17:25:00|11961.1|11946.1|11951.1|11936.1|11962.6|11947.6|11951.1|11936.1|10
1646069110000|2022-02-28 17:25:10|11948.8|11933.8|11948.6|11933.6|11948.8|11933.8|11948.6|11933.6|2
1646069120000|2022-02-28 17:25:20|11949.1|11934.1|11949.1|11934.1|11949.1|11934.1|11949.1|11934.1|3
1646069130000|2022-02-28 17:25:30|11948.6|11933.6|11941.7|11926.7|11948.6|11933.6|11941.7|11926.7|11
1646069140000|2022-02-28 17:25:40|11942.1|11927.1|11942.6|11927.6|11942.6|11927.6|11942.1|11927.1|0
1646069150000|2022-02-28 17:25:50|11943|11928|11943.5|11928.5|11943.5|11928.5|11942.6|11927.6|0
1646069160000|2022-02-28 17:26:00|11943.1|11928.1|11943.6|11928.6|11943.6|11928.6|11942.6|11927.6|3
1646069170000|2022-02-28 17:26:10|11944|11929|11944.1|11929.1|11944.1|11929.1|11944|11929|1
1646069180000|2022-02-28 17:26:20|11940.6|11925.6|11940.6|11925.6|11942.6|11927.6|11940.6|11925.6|5
1646069190000|2022-02-28 17:26:30|11942.4|11927.4|11943|11928|11943|11928|11941.1|11926.1|2
1646069200000|2022-02-28 17:26:40|11943.1|11928.1|11942.6|11927.6|11943.1|11928.1|11942.6|11927.6|0
1646069210000|2022-02-28 17:26:50|11943.1|11928.1|11943.6|11928.6|11943.6|11928.6|11942.6|11927.6|1
1646069220000|2022-02-28 17:27:00|11944|11929|11944.1|11929.1|11944.1|11929.1|11944|11929|0
1646069230000|2022-02-28 17:27:10|11946.8|11931.8|11944.6|11929.6|11946.8|11931.8|11944.1|11929.1|4
1646069240000|2022-02-28 17:27:20|11945.1|11930.1|11944.1|11929.1|11945.1|11930.1|11943.6|11928.6|2
1646069250000|2022-02-28 17:27:30|11939.6|11924.6|11935.2|11920.2|11939.6|11924.6|11935.2|11920.2|8
1646069260000|2022-02-28 17:27:40|11935.3|11920.3|11934.6|11919.6|11936.6|11921.6|11933.3|11918.3|6
1646069270000|2022-02-28 17:27:50|11935|11920|11935.2|11920.2|11935.5|11920.5|11935|11920|1
1646069280000|2022-02-28 17:28:00|11935.1|11920.1|11934.1|11919.1|11935.6|11920.6|11934.1|11919.1|1
1646069290000|2022-02-28 17:28:10|11934.6|11919.6|11942.1|11927.1|11942.6|11927.6|11934.2|11919.2|4
1646069300000|2022-02-28 17:28:20|11942.5|11927.5|11942.5|11927.5|11942.6|11927.6|11942.1|11927.1|0
1646069310000|2022-02-28 17:28:30|11942.6|11927.6|11942.5|11927.5|11943.5|11928.5|11942|11927|0
1646069320000|2022-02-28 17:28:40|11939.1|11924.1|11941.1|11926.1|11941.1|11926.1|11939.1|11924.1|10
1646069340000|2022-02-28 17:29:00|11941.6|11926.6|11943.1|11928.1|11943.1|11928.1|11941.6|11926.6|1
1646069360000|2022-02-28 17:29:20|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|5
1646069370000|2022-02-28 17:29:30|11943.6|11928.6|11941.1|11926.1|11943.6|11928.6|11941.1|11926.1|4
1646069400000|2022-02-28 17:30:00|11941.5|11926.5|11941.5|11926.5|11941.5|11926.5|11941.5|11926.5|1
1646069410000|2022-02-28 17:30:10|11941.6|11926.6|11941.6|11926.6|11941.6|11926.6|11941.1|11926.1|0
1646069420000|2022-02-28 17:30:20|11941.1|11926.1|11938.2|11923.2|11941.1|11926.1|11937.2|11922.2|3
1646069440000|2022-02-28 17:30:40|11939.5|11924.5|11939.7|11924.7|11939.7|11924.7|11939.5|11924.5|0
1646069450000|2022-02-28 17:30:50|11939.1|11924.1|11940.1|11925.1|11940.1|11925.1|11939.1|11924.1|0
1646069460000|2022-02-28 17:31:00|11941.6|11926.6|11933.6|11918.6|11941.6|11926.6|11933.6|11918.6|10
1646069470000|2022-02-28 17:31:10|||||||||11
1646069480000|2022-02-28 17:31:20|11934.1|11919.1|11934.1|11919.1|11934.1|11919.1|11934.1|11919.1|4
1646069490000|2022-02-28 17:31:30|11930.7|11915.7|11926.1|11911.1|11930.7|11915.7|11925.1|11910.1|4
1646069500000|2022-02-28 17:31:40|11926.5|11911.5|11924.7|11909.7|11926.6|11911.6|11924.3|11909.3|8
1646069520000|2022-02-28 17:32:00|11923.8|11908.8|11922.7|11907.7|11923.8|11908.8|11922.7|11907.7|1
1646069530000|2022-02-28 17:32:10|11922.8|11907.8|11922.8|11907.8|11922.8|11907.8|11922.8|11907.8|0
1646069540000|2022-02-28 17:32:20|11918.3|11903.3|11915.2|11900.2|11919.7|11904.7|11913.4|11898.4|9
1646069550000|2022-02-28 17:32:30|11915.4|11900.4|11914.9|11899.9|11915.4|11900.4|11913.9|11898.9|2
1646069560000|2022-02-28 17:32:40|11915.3|11900.3|11916.8|11901.8|11916.8|11901.8|11915.3|11900.3|0
1646069570000|2022-02-28 17:32:50|11917.4|11902.4|11919.4|11904.4|11919.4|11904.4|11917.4|11902.4|2
1646069580000|2022-02-28 17:33:00|11918|11903|11911.9|11896.9|11918|11903|11911.9|11896.9|7
1646069590000|2022-02-28 17:33:10|11914.4|11899.4|11915.4|11900.4|11915.4|11900.4|11913.9|11898.9|1
1646069600000|2022-02-28 17:33:20|11915.9|11900.9|11914.9|11899.9|11917.4|11902.4|11914.9|11899.9|1
1646069610000|2022-02-28 17:33:30|11915.9|11900.9|11915.9|11900.9|11915.9|11900.9|11915.9|11900.9|0
1646069620000|2022-02-28 17:33:40|11916.8|11901.8|11916.4|11901.4|11916.9|11901.9|11916.4|11901.4|0
1646069630000|2022-02-28 17:33:50|11916.8|11901.8|11914.4|11899.4|11916.9|11901.9|11914.4|11899.4|2
1646069640000|2022-02-28 17:34:00|11908.1|11893.1|11907|11892|11908.1|11893.1|11904.5|11889.5|8
1646069650000|2022-02-28 17:34:10|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|4
1646069660000|2022-02-28 17:34:20|11902.6|11887.6|11899.1|11884.1|11902.6|11887.6|11899.1|11884.1|2
1646069670000|2022-02-28 17:34:30|11898.1|11883.1|11897.6|11882.6|11898.1|11883.1|11897.1|11882.1|2
1646069690000|2022-02-28 17:34:50|11883.3|11868.3|11883.3|11868.3|11883.3|11868.3|11883.3|11868.3|44
1646069700000|2022-02-28 17:35:00|11890.7|11875.7|11894.8|11879.8|11896.3|11881.3|11890.7|11875.7|3
1646069710000|2022-02-28 17:35:10|11895.2|11880.2|11894.2|11879.2|11896.3|11881.3|11894.2|11879.2|7
1646069720000|2022-02-28 17:35:20|11894.7|11879.7|11895.7|11880.7|11895.7|11880.7|11894.7|11879.7|0
1646069740000|2022-02-28 17:35:40|11895.2|11880.2|11895.7|11880.7|11895.7|11880.7|11894.7|11879.7|0
1646069750000|2022-02-28 17:35:50|11895.2|11880.2|11896.1|11881.1|11896.1|11881.1|11894.7|11879.7|0
1646069760000|2022-02-28 17:36:00|11896.6|11881.6|11897.6|11882.6|11897.6|11882.6|11895.6|11880.6|1
1646069770000|2022-02-28 17:36:10|11897.1|11882.1|11896.6|11881.6|11897.2|11882.2|11894.3|11879.3|2
1646069820000|2022-02-28 17:37:00|11896.5|11881.5|11897.1|11882.1|11897.1|11882.1|11896.5|11881.5|0
1646069860000|2022-02-28 17:37:40|11899.8|11884.8|11902.9|11887.9|11902.9|11887.9|11899.5|11884.5|5
1646069870000|2022-02-28 17:37:50|11903|11888|11908.5|11893.5|11908.9|11893.9|11903|11888|0
1646069880000|2022-02-28 17:38:00|11908|11893|11908|11893|11908|11893|11907.5|11892.5|5
1646069890000|2022-02-28 17:38:10|11910.5|11895.5|11910.4|11895.4|11910.9|11895.9|11910.4|11895.4|1
1646069900000|2022-02-28 17:38:20|11911.3|11896.3|11911.2|11896.2|11911.3|11896.3|11910.3|11895.3|4
1646069910000|2022-02-28 17:38:30|11911.3|11896.3|11912.4|11897.4|11912.4|11897.4|11911.3|11896.3|0
1646069920000|2022-02-28 17:38:40|11915.8|11900.8|11915.8|11900.8|11916.2|11901.2|11915.8|11900.8|1
1646069930000|2022-02-28 17:38:50|11914.9|11899.9|11915.3|11900.3|11915.3|11900.3|11914.9|11899.9|0
1646069940000|2022-02-28 17:39:00|11915.8|11900.8|11917.2|11902.2|11917.7|11902.7|11915.8|11900.8|1
1646069950000|2022-02-28 17:39:10|11917.7|11902.7|11919.2|11904.2|11919.2|11904.2|11917.7|11902.7|0
1646069960000|2022-02-28 17:39:20|11918.8|11903.8|11912.3|11897.3|11918.8|11903.8|11912.3|11897.3|2
1646069970000|2022-02-28 17:39:30|11913.3|11898.3|11915.3|11900.3|11915.3|11900.3|11913.3|11898.3|0
1646069980000|2022-02-28 17:39:40|11914.9|11899.9|11917.3|11902.3|11917.3|11902.3|11914.8|11899.8|1
1646069990000|2022-02-28 17:39:50|11916.8|11901.8|11918.8|11903.8|11918.8|11903.8|11916.4|11901.4|0
1646070000000|2022-02-28 17:40:00|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|0
1646070010000|2022-02-28 17:40:10|11920.4|11905.4|11922.4|11907.4|11922.4|11907.4|11920.4|11905.4|1
1646070020000|2022-02-28 17:40:20|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|0
1646070030000|2022-02-28 17:40:30|11921.3|11906.3|11918.3|11903.3|11921.3|11906.3|11918.2|11903.2|1
1646070040000|2022-02-28 17:40:40|11918.8|11903.8|11918.8|11903.8|11918.8|11903.8|11918.8|11903.8|0
1646070050000|2022-02-28 17:40:50|11918.9|11903.9|11913.9|11898.9|11918.9|11903.9|11913.9|11898.9|1
1646070060000|2022-02-28 17:41:00|11914.3|11899.3|11914.4|11899.4|11914.4|11899.4|11914.3|11899.3|0
1646070070000|2022-02-28 17:41:10|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|3
1646070080000|2022-02-28 17:41:20|11911.4|11896.4|11906|11891|11911.4|11896.4|11904.4|11889.4|4
1646070090000|2022-02-28 17:41:30|11905.9|11890.9|11907.4|11892.4|11907.4|11892.4|11905.9|11890.9|0
1646070110000|2022-02-28 17:41:50|11907.9|11892.9|11907.9|11892.9|11907.9|11892.9|11907.9|11892.9|0
1646070120000|2022-02-28 17:42:00|11908.9|11893.9|11912.5|11897.5|11912.9|11897.9|11908.9|11893.9|2
1646070130000|2022-02-28 17:42:10|11912.4|11897.4|11912.9|11897.9|11912.9|11897.9|11912.4|11897.4|0
1646070140000|2022-02-28 17:42:20|11913.9|11898.9|11913.9|11898.9|11913.9|11898.9|11913.9|11898.9|0
1646070170000|2022-02-28 17:42:50|11913.8|11898.8|11919.4|11904.4|11919.4|11904.4|11913.8|11898.8|3
1646070190000|2022-02-28 17:43:10|11920.8|11905.8|11912.9|11897.9|11921.9|11906.9|11912.9|11897.9|19
1646070200000|2022-02-28 17:43:20|11917.9|11902.9|11917.4|11902.4|11917.9|11902.9|11917.4|11902.4|7
1646070210000|2022-02-28 17:43:30|11918.3|11903.3|11918.3|11903.3|11918.3|11903.3|11918.3|11903.3|0
1646070220000|2022-02-28 17:43:40|11918.4|11903.4|11918.4|11903.4|11918.4|11903.4|11918.4|11903.4|0
1646070240000|2022-02-28 17:44:00|11918.9|11903.9|11918.9|11903.9|11918.9|11903.9|11918.9|11903.9|0
1646070250000|2022-02-28 17:44:10|11918.8|11903.8|11918.8|11903.8|11918.8|11903.8|11918.8|11903.8|0
1646070280000|2022-02-28 17:44:40|11919.3|11904.3|11921.3|11906.3|11921.3|11906.3|11919.3|11904.3|1
1646070290000|2022-02-28 17:44:50|11920.8|11905.8|11920.8|11905.8|11920.8|11905.8|11920.8|11905.8|0
1646070300000|2022-02-28 17:45:00|11921.3|11906.3|11922.3|11907.3|11922.3|11907.3|11921.3|11906.3|1
1646070310000|2022-02-28 17:45:10|11921.9|11906.9|11923.3|11908.3|11923.3|11908.3|11921.8|11906.8|0
1646070320000|2022-02-28 17:45:20|11922.4|11907.4|11921.4|11906.4|11922.4|11907.4|11921.4|11906.4|3
1646070330000|2022-02-28 17:45:30|11921.3|11906.3|11919.3|11904.3|11921.3|11906.3|11919.3|11904.3|5
1646070340000|2022-02-28 17:45:40|11920.4|11905.4|11920.3|11905.3|11920.8|11905.8|11920.3|11905.3|0
1646070360000|2022-02-28 17:46:00|11920.8|11905.8|11920.8|11905.8|11920.8|11905.8|11920.8|11905.8|0
1646070430000|2022-02-28 17:47:10|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|2
1646070450000|2022-02-28 17:47:30|11911.7|11896.7|11911.8|11896.8|11912.2|11897.2|11911.7|11896.7|3
1646070460000|2022-02-28 17:47:40|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|0
1646070480000|2022-02-28 17:48:00|11913.3|11898.3|11920.1|11905.1|11920.2|11905.2|11913.3|11898.3|4
1646070490000|2022-02-28 17:48:10|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|11919.7|11904.7|1
1646070500000|2022-02-28 17:48:20|11917.6|11902.6|11918.6|11903.6|11918.6|11903.6|11917.6|11902.6|4
1646070540000|2022-02-28 17:49:00|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|0
1646070550000|2022-02-28 17:49:10|11919.6|11904.6|11921.5|11906.5|11921.5|11906.5|11919.6|11904.6|1
1646070560000|2022-02-28 17:49:20|11922.4|11907.4|11930.4|11915.4|11930.4|11915.4|11922.4|11907.4|7
1646070570000|2022-02-28 17:49:30|11930|11915|11929.9|11914.9|11930|11915|11929.4|11914.4|3
1646070580000|2022-02-28 17:49:40|11930.4|11915.4|11930.4|11915.4|11930.4|11915.4|11930.4|11915.4|0
1646070590000|2022-02-28 17:49:50|11931.4|11916.4|11932.9|11917.9|11932.9|11917.9|11931.4|11916.4|1
1646070600000|2022-02-28 17:50:00|11930.9|11915.9|11925.1|11910.1|11931.4|11916.4|11924.2|11909.2|13
1646070610000|2022-02-28 17:50:10|11925.5|11910.5|11926.1|11911.1|11926.1|11911.1|11925.5|11910.5|0
1646070620000|2022-02-28 17:50:20|11924.6|11909.6|11924.1|11909.1|11924.6|11909.6|11924.1|11909.1|4
1646070630000|2022-02-28 17:50:30|11923.1|11908.1|11925.1|11910.1|11925.1|11910.1|11923.1|11908.1|0
1646070640000|2022-02-28 17:50:40|11925.6|11910.6|11925.1|11910.1|11925.6|11910.6|11925.1|11910.1|0
1646070660000|2022-02-28 17:51:00|11925|11910|11927.4|11912.4|11927.4|11912.4|11924.6|11909.6|2
1646070670000|2022-02-28 17:51:10|11927|11912|11927.5|11912.5|11927.5|11912.5|11927|11912|0
1646070680000|2022-02-28 17:51:20|11927.1|11912.1|11926.6|11911.6|11927.1|11912.1|11926.6|11911.6|0
1646070720000|2022-02-28 17:52:00|11926.5|11911.5|11923.3|11908.3|11926.5|11911.5|11919.8|11904.8|15
1646070730000|2022-02-28 17:52:10|11922.7|11907.7|11924.1|11909.1|11924.1|11909.1|11922.7|11907.7|0
1646070740000|2022-02-28 17:52:20|11923.7|11908.7|11924.6|11909.6|11924.6|11909.6|11923.7|11908.7|0
1646070750000|2022-02-28 17:52:30|11925.5|11910.5|11925.6|11910.6|11925.6|11910.6|11925.5|11910.5|0
1646070760000|2022-02-28 17:52:40|11926.6|11911.6|11926.1|11911.1|11926.6|11911.6|11926.1|11911.1|0
1646070770000|2022-02-28 17:52:50|11927.1|11912.1|11928.5|11913.5|11929.5|11914.5|11927.1|11912.1|2
1646070780000|2022-02-28 17:53:00|11928.6|11913.6|11924.5|11909.5|11928.6|11913.6|11924.5|11909.5|6
1646070790000|2022-02-28 17:53:10|11924.1|11909.1|11924.1|11909.1|11924.1|11909.1|11924.1|11909.1|0
1646070800000|2022-02-28 17:53:20|11925|11910|11925.6|11910.6|11925.6|11910.6|11925|11910|1
1646070810000|2022-02-28 17:53:30|11927.1|11912.1|11927.1|11912.1|11927.1|11912.1|11927.1|11912.1|1
1646070820000|2022-02-28 17:53:40|11926.6|11911.6|11930.9|11915.9|11930.9|11915.9|11926.6|11911.6|2
1646070830000|2022-02-28 17:53:50|11931|11916|11931.8|11916.8|11932.3|11917.3|11931|11916|3
1646070840000|2022-02-28 17:54:00|11935|11920|11937.8|11922.8|11937.9|11922.9|11935|11920|8
1646070850000|2022-02-28 17:54:10|11937.3|11922.3|11936.3|11921.3|11937.3|11922.3|11935.8|11920.8|3
1646070860000|2022-02-28 17:54:20|11934.8|11919.8|11934.8|11919.8|11934.8|11919.8|11934.8|11919.8|0
1646070870000|2022-02-28 17:54:30|11936.7|11921.7|11935.8|11920.8|11937.7|11922.7|11935.8|11920.8|3
1646070880000|2022-02-28 17:54:40|11936.7|11921.7|11936.7|11921.7|11936.7|11921.7|11936.7|11921.7|0
1646070890000|2022-02-28 17:54:50|11937.2|11922.2|11937.2|11922.2|11937.2|11922.2|11937.2|11922.2|0
1646070900000|2022-02-28 17:55:00|11936.3|11921.3|11936.3|11921.3|11936.3|11921.3|11936.3|11921.3|1
1646070910000|2022-02-28 17:55:10|11936.2|11921.2|11931.8|11916.8|11936.2|11921.2|11931.8|11916.8|1
1646070920000|2022-02-28 17:55:20|11933.6|11918.6|11933.8|11918.8|11933.8|11918.8|11933.3|11918.3|0
1646070930000|2022-02-28 17:55:30|11933.3|11918.3|11932.9|11917.9|11933.8|11918.8|11932|11917|3
1646070950000|2022-02-28 17:55:50|11935.3|11920.3|11934.9|11919.9|11935.3|11920.3|11934.9|11919.9|2
1646070960000|2022-02-28 17:56:00|11935.3|11920.3|11933.9|11918.9|11935.3|11920.3|11933|11918|1
1646070970000|2022-02-28 17:56:10|11934.9|11919.9|11934|11919|11934.9|11919.9|11934|11919|0
1646070980000|2022-02-28 17:56:20|11933.9|11918.9|11933.4|11918.4|11933.9|11918.9|11933.4|11918.4|0
1646070990000|2022-02-28 17:56:30|11934.4|11919.4|11934.4|11919.4|11934.4|11919.4|11934.4|11919.4|0
1646071000000|2022-02-28 17:56:40|11934.9|11919.9|11934|11919|11935.4|11920.4|11934|11919|0
1646071020000|2022-02-28 17:57:00|11935.8|11920.8|11931.6|11916.6|11935.8|11920.8|11931.6|11916.6|3
1646071030000|2022-02-28 17:57:10|11936.4|11921.4|11936.9|11921.9|11936.9|11921.9|11936.4|11921.4|11
1646071040000|2022-02-28 17:57:20|11937.4|11922.4|11938.8|11923.8|11938.8|11923.8|11937.4|11922.4|2
1646071050000|2022-02-28 17:57:30|11938.3|11923.3|11941.7|11926.7|11941.7|11926.7|11938.3|11923.3|1
1646071080000|2022-02-28 17:58:00|11940.8|11925.8|11941.3|11926.3|11941.7|11926.7|11939.9|11924.9|5
1646071090000|2022-02-28 17:58:10|11941.8|11926.8|11941.8|11926.8|11941.8|11926.8|11940.4|11925.4|1
1646071100000|2022-02-28 17:58:20|11942.3|11927.3|11941.9|11926.9|11942.3|11927.3|11941.9|11926.9|0
1646071110000|2022-02-28 17:58:30|11942.3|11927.3|11940.8|11925.8|11942.3|11927.3|11940.3|11925.3|3
1646071120000|2022-02-28 17:58:40|11941.7|11926.7|11942.3|11927.3|11942.3|11927.3|11941.4|11926.4|0
1646071130000|2022-02-28 17:58:50|11941.4|11926.4|11940.9|11925.9|11941.4|11926.4|11940.9|11925.9|0
1646071140000|2022-02-28 17:59:00|11940.4|11925.4|11938.9|11923.9|11940.4|11925.4|11938|11923|7
1646071150000|2022-02-28 17:59:10|11939.3|11924.3|11938.9|11923.9|11939.8|11924.8|11938.9|11923.9|0
1646071160000|2022-02-28 17:59:20|11940.6|11925.6|11940.9|11925.9|11941.7|11926.7|11940.6|11925.6|3
1646071170000|2022-02-28 17:59:30|11941.4|11926.4|11940.9|11925.9|11941.4|11926.4|11940.9|11925.9|0
1646071180000|2022-02-28 17:59:40|11941.3|11926.3|11942.7|11927.7|11942.7|11927.7|11941.3|11926.3|0
1646071190000|2022-02-28 17:59:50|11943.2|11928.2|11943.2|11928.2|11943.2|11928.2|11943.2|11928.2|0
1646071200000|2022-02-28 18:00:00|11936.8|11921.8|11936.8|11921.8|11936.8|11921.8|11936.8|11921.8|9
1646071210000|2022-02-28 18:00:10|11937.6|11922.6|11938|11923|11938.1|11923.1|11937.6|11922.6|0
1646071260000|2022-02-28 18:01:00|11936.6|11921.6|11939.4|11924.4|11939.4|11924.4|11936.1|11921.1|5
1646071270000|2022-02-28 18:01:10|11939.5|11924.5|11941.9|11926.9|11941.9|11926.9|11939.5|11924.5|1
1646071280000|2022-02-28 18:01:20|11942.8|11927.8|11942.3|11927.3|11942.8|11927.8|11942.3|11927.3|1
1646071290000|2022-02-28 18:01:30|11942.8|11927.8|11942.8|11927.8|11943.8|11928.8|11942.8|11927.8|9
1646071300000|2022-02-28 18:01:40|11943.3|11928.3|11942.8|11927.8|11943.3|11928.3|11942.8|11927.8|0
1646071310000|2022-02-28 18:01:50|11940.4|11925.4|11940.4|11925.4|11940.4|11925.4|11940.4|11925.4|4
1646071320000|2022-02-28 18:02:00|11940.3|11925.3|11938.9|11923.9|11940.3|11925.3|11936.4|11921.4|6
1646071330000|2022-02-28 18:02:10|11939.8|11924.8|11940.8|11925.8|11940.8|11925.8|11939.8|11924.8|1
1646071340000|2022-02-28 18:02:20|11941.3|11926.3|11941.7|11926.7|11941.7|11926.7|11941.3|11926.3|0
1646071350000|2022-02-28 18:02:30|11943.7|11928.7|11943.8|11928.8|11944.2|11929.2|11943.7|11928.7|5
1646071360000|2022-02-28 18:02:40|11943.7|11928.7|11941.8|11926.8|11943.7|11928.7|11941.7|11926.7|5
1646071370000|2022-02-28 18:02:50|11942.3|11927.3|11942.3|11927.3|11942.3|11927.3|11941.9|11926.9|1
1646071380000|2022-02-28 18:03:00|11942.4|11927.4|11939.5|11924.5|11942.8|11927.8|11939.5|11924.5|4
1646071390000|2022-02-28 18:03:10|11940|11925|11940|11925|11940|11925|11940|11925|0
1646071420000|2022-02-28 18:03:40|11940.9|11925.9|11940.4|11925.4|11940.9|11925.9|11940.4|11925.4|0
1646071430000|2022-02-28 18:03:50|11941.4|11926.4|11941.8|11926.8|11941.8|11926.8|11940.8|11925.8|1
1646071440000|2022-02-28 18:04:00|11940.9|11925.9|11941.3|11926.3|11941.3|11926.3|11940.9|11925.9|1
1646071460000|2022-02-28 18:04:20|11941.2|11926.2|11940.7|11925.7|11941.2|11926.2|11939.2|11924.2|3
1646071480000|2022-02-28 18:04:40|11939.8|11924.8|11940.2|11925.2|11940.7|11925.7|11939.2|11924.2|0
1646071490000|2022-02-28 18:04:50|11940.6|11925.6|11940.9|11925.9|11943.1|11928.1|11940.6|11925.6|4
1646071500000|2022-02-28 18:05:00|11940.8|11925.8|11942.7|11927.7|11942.7|11927.7|11940.8|11925.8|0
1646071510000|2022-02-28 18:05:10|11942.3|11927.3|11942.3|11927.3|11942.3|11927.3|11942.3|11927.3|0
1646071520000|2022-02-28 18:05:20|11942.8|11927.8|11942.3|11927.3|11942.8|11927.8|11942.3|11927.3|0
1646071540000|2022-02-28 18:05:40|11942.7|11927.7|11942.8|11927.8|11942.8|11927.8|11942.7|11927.7|0
1646071550000|2022-02-28 18:05:50|11943.3|11928.3|11943.3|11928.3|11943.3|11928.3|11943.3|11928.3|0
1646071560000|2022-02-28 18:06:00|11943.7|11928.7|11939.4|11924.4|11943.7|11928.7|11939.4|11924.4|5
1646071570000|2022-02-28 18:06:10|11938.8|11923.8|11935.9|11920.9|11938.8|11923.8|11935.9|11920.9|3
1646071590000|2022-02-28 18:06:30|11936|11921|11935|11920|11936|11921|11935|11920|1
1646071600000|2022-02-28 18:06:40|11933.1|11918.1|11932.9|11917.9|11933.1|11918.1|11932.9|11917.9|0
1646071620000|2022-02-28 18:07:00|11932|11917|11932.4|11917.4|11932.4|11917.4|11932|11917|1
1646071630000|2022-02-28 18:07:10|11930.4|11915.4|11931|11916|11931|11916|11930.4|11915.4|1
1646071640000|2022-02-28 18:07:20|11932.3|11917.3|11932.4|11917.4|11932.4|11917.4|11932.3|11917.3|0
1646071660000|2022-02-28 18:07:40|11933|11918|11933|11918|11933|11918|11933|11918|1
1646071690000|2022-02-28 18:08:10|11932.5|11917.5|11932.5|11917.5|11932.5|11917.5|11932.5|11917.5|0
1646071710000|2022-02-28 18:08:30|11932.4|11917.4|11932.4|11917.4|11932.4|11917.4|11932.4|11917.4|2
1646071740000|2022-02-28 18:09:00|11934.4|11919.4|11933.9|11918.9|11934.4|11919.4|11933.9|11918.9|1
1646071750000|2022-02-28 18:09:10|11934.3|11919.3|11934.4|11919.4|11934.4|11919.4|11934.3|11919.3|0
1646071760000|2022-02-28 18:09:20|11933.9|11918.9|11934|11919|11934|11919|11933.9|11918.9|3
1646071790000|2022-02-28 18:09:50|11934.6|11919.6|11934.6|11919.6|11934.6|11919.6|11934.6|11919.6|0
1646071800000|2022-02-28 18:10:00|11932.7|11917.7|11932.2|11917.2|11932.7|11917.7|11932.2|11917.2|1
1646071810000|2022-02-28 18:10:10|11932.7|11917.7|11931.6|11916.6|11932.7|11917.7|11931.6|11916.6|0
1646071820000|2022-02-28 18:10:20|11931.8|11916.8|11934|11919|11934|11919|11931.8|11916.8|6
1646071830000|2022-02-28 18:10:30|11934.1|11919.1|11934.1|11919.1|11934.1|11919.1|11934.1|11919.1|0
1646071840000|2022-02-28 18:10:40|11936.1|11921.1|11935.1|11920.1|11936.1|11921.1|11935.1|11920.1|1
1646071850000|2022-02-28 18:10:50|11936.1|11921.1|11936.1|11921.1|11936.1|11921.1|11935.6|11920.6|1
1646071860000|2022-02-28 18:11:00|11935.7|11920.7|11935.1|11920.1|11935.7|11920.7|11935.1|11920.1|0
1646071870000|2022-02-28 18:11:10|11936|11921|11936.5|11921.5|11936.5|11921.5|11936|11921|2
1646071880000|2022-02-28 18:11:20|11936.6|11921.6|11933.1|11918.1|11936.6|11921.6|11932.6|11917.6|8
1646071900000|2022-02-28 18:11:40|11935|11920|11936.1|11921.1|11936.1|11921.1|11934.1|11919.1|2
1646071910000|2022-02-28 18:11:50|11936.6|11921.6|11936.6|11921.6|11936.6|11921.6|11936.6|11921.6|0
1646071920000|2022-02-28 18:12:00|11937.1|11922.1|11937.1|11922.1|11937.1|11922.1|11937.1|11922.1|1
1646071960000|2022-02-28 18:12:40|11940|11925|11941.5|11926.5|11941.5|11926.5|11940|11925|9
1646071970000|2022-02-28 18:12:50|11941.9|11926.9|11943|11928|11943|11928|11941.9|11926.9|3
1646071980000|2022-02-28 18:13:00|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|0
1646071990000|2022-02-28 18:13:10|||||||||1
1646072000000|2022-02-28 18:13:20|11943.4|11928.4|11942.4|11927.4|11943.4|11928.4|11941.4|11926.4|1
1646072030000|2022-02-28 18:13:50|11942.9|11927.9|11942.9|11927.9|11942.9|11927.9|11942.9|11927.9|0
1646072040000|2022-02-28 18:14:00|11943.4|11928.4|11943.4|11928.4|11943.4|11928.4|11943.4|11928.4|0
1646072100000|2022-02-28 18:15:00|11940.9|11925.9|11940.4|11925.4|11940.9|11925.9|11940.4|11925.4|8
1646072110000|2022-02-28 18:15:10|11940.2|11925.2|11934.8|11919.8|11940.2|11925.2|11934.8|11919.8|7
1646072120000|2022-02-28 18:15:20|11934|11919|11929.4|11914.4|11934|11919|11929.4|11914.4|2
1646072130000|2022-02-28 18:15:30|11929.9|11914.9|11930.9|11915.9|11930.9|11915.9|11929.9|11914.9|1
1646072150000|2022-02-28 18:15:50|11931.1|11916.1|11934.4|11919.4|11934.4|11919.4|11931.1|11916.1|2
1646072160000|2022-02-28 18:16:00|11934.3|11919.3|11938.3|11923.3|11938.3|11923.3|11934.3|11919.3|2
1646072170000|2022-02-28 18:16:10|11938.8|11923.8|11936.9|11921.9|11939.3|11924.3|11936.8|11921.8|1
1646072190000|2022-02-28 18:16:30|11936.8|11921.8|11936.3|11921.3|11936.8|11921.8|11936.3|11921.3|0
1646072200000|2022-02-28 18:16:40|11933.1|11918.1|11933.8|11918.8|11933.8|11918.8|11932.8|11917.8|2
1646072210000|2022-02-28 18:16:50|11934.2|11919.2|11934.2|11919.2|11934.2|11919.2|11934.2|11919.2|1
1646072220000|2022-02-28 18:17:00|11935.1|11920.1|11933.7|11918.7|11935.1|11920.1|11933.2|11918.2|2
1646072240000|2022-02-28 18:17:20|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|3
1646072250000|2022-02-28 18:17:30|11937.7|11922.7|11937.7|11922.7|11937.7|11922.7|11937.7|11922.7|2
1646072260000|2022-02-28 18:17:40|11937.3|11922.3|11937.3|11922.3|11937.3|11922.3|11937.3|11922.3|0
1646072270000|2022-02-28 18:17:50|11939.1|11924.1|11941.6|11926.6|11941.6|11926.6|11939.1|11924.1|1
1646072280000|2022-02-28 18:18:00|11941.8|11926.8|11941.3|11926.3|11941.8|11926.8|11941.3|11926.3|0
1646072290000|2022-02-28 18:18:10|11941.7|11926.7|11940.8|11925.8|11942.3|11927.3|11940.8|11925.8|1
1646072300000|2022-02-28 18:18:20|11941.7|11926.7|11941.8|11926.8|11941.8|11926.8|11941.7|11926.7|0
1646072310000|2022-02-28 18:18:30|11942.3|11927.3|11942.3|11927.3|11942.3|11927.3|11942.3|11927.3|0
1646072320000|2022-02-28 18:18:40|11942.8|11927.8|11942.8|11927.8|11942.8|11927.8|11942.8|11927.8|0
1646072330000|2022-02-28 18:18:50|11936.5|11921.5|11936.5|11921.5|11936.5|11921.5|11936.5|11921.5|7
1646072340000|2022-02-28 18:19:00|11936.1|11921.1|11935.9|11920.9|11936.1|11921.1|11934.5|11919.5|12
1646072350000|2022-02-28 18:19:10|11936.9|11921.9|11937.5|11922.5|11937.5|11922.5|11936.9|11921.9|0
1646072360000|2022-02-28 18:19:20|11937.9|11922.9|11938.4|11923.4|11938.4|11923.4|11937.9|11922.9|0
1646072370000|2022-02-28 18:19:30|11937.9|11922.9|11937.9|11922.9|11937.9|11922.9|11937.9|11922.9|0
1646072380000|2022-02-28 18:19:40|11938.3|11923.3|11938.3|11923.3|11938.3|11923.3|11938.3|11923.3|0
1646072390000|2022-02-28 18:19:50|11938.4|11923.4|11938.5|11923.5|11938.5|11923.5|11938.4|11923.4|1
1646072400000|2022-02-28 18:20:00|11937.5|11922.5|11937.5|11922.5|11937.5|11922.5|11937.5|11922.5|0
1646072410000|2022-02-28 18:20:10|11937|11922|11937|11922|11937|11922|11937|11922|0
1646072420000|2022-02-28 18:20:20|11934|11919|11930.1|11915.1|11934|11919|11930.1|11915.1|10
1646072460000|2022-02-28 18:21:00|11931|11916|11929.2|11914.2|11931|11916|11929.2|11914.2|2
1646072480000|2022-02-28 18:21:20|11928.7|11913.7|11932.9|11917.9|11932.9|11917.9|11928.7|11913.7|6
1646072490000|2022-02-28 18:21:30|11933|11918|11933|11918|11933|11918|11933|11918|0
1646072510000|2022-02-28 18:21:50|11932.8|11917.8|11930.1|11915.1|11932.8|11917.8|11930.1|11915.1|7
1646072530000|2022-02-28 18:22:10|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|0
1646072570000|2022-02-28 18:22:50|11929.5|11914.5|11930.9|11915.9|11930.9|11915.9|11929.5|11914.5|2
1646072580000|2022-02-28 18:23:00|11931|11916|11936|11921|11936|11921|11931|11916|1
1646072600000|2022-02-28 18:23:20|11935.6|11920.6|11930.6|11915.6|11935.6|11920.6|11930.1|11915.1|6
1646072610000|2022-02-28 18:23:30|11931|11916|11931.1|11916.1|11931.1|11916.1|11930.5|11915.5|0
1646072630000|2022-02-28 18:23:50|11931.5|11916.5|11933.5|11918.5|11933.5|11918.5|11931.5|11916.5|1
1646072640000|2022-02-28 18:24:00|11933.6|11918.6|11933.6|11918.6|11933.6|11918.6|11933.6|11918.6|0
1646072650000|2022-02-28 18:24:10|11934|11919|11934|11919|11934|11919|11934|11919|0
1646072660000|2022-02-28 18:24:20|11934.5|11919.5|11935.5|11920.5|11935.5|11920.5|11934.5|11919.5|0
1646072670000|2022-02-28 18:24:30|11935.6|11920.6|11935.6|11920.6|11936|11921|11935|11920|0
1646072680000|2022-02-28 18:24:40|11936.1|11921.1|11936.1|11921.1|11936.1|11921.1|11936.1|11921.1|0
1646072690000|2022-02-28 18:24:50|11934.1|11919.1|11934.1|11919.1|11935.1|11920.1|11934.1|11919.1|5
1646072700000|2022-02-28 18:25:00|11935.1|11920.1|11933.1|11918.1|11935.1|11920.1|11933.1|11918.1|2
1646072750000|2022-02-28 18:25:50|11933.3|11918.3|11935.1|11920.1|11935.1|11920.1|11933.3|11918.3|2
1646072760000|2022-02-28 18:26:00|11935.6|11920.6|11936.5|11921.5|11936.5|11921.5|11935.6|11920.6|0
1646072810000|2022-02-28 18:26:50|11937|11922|11938|11923|11938|11923|11937|11922|2
1646072820000|2022-02-28 18:27:00|11938.5|11923.5|11938.1|11923.1|11939|11924|11938.1|11923.1|3
1646072840000|2022-02-28 18:27:20|11937.7|11922.7|11933.6|11918.6|11937.7|11922.7|11933.6|11918.6|1
1646072850000|2022-02-28 18:27:30|||||||||1
1646072860000|2022-02-28 18:27:40|11933.5|11918.5|11936.2|11921.2|11936.2|11921.2|11933.5|11918.5|6
1646072870000|2022-02-28 18:27:50|11937|11922|11937.5|11922.5|11937.5|11922.5|11937|11922|0
1646072880000|2022-02-28 18:28:00|11938|11923|11938|11923|11938|11923|11938|11923|0
1646072910000|2022-02-28 18:28:30|11936.2|11921.2|11933|11918|11936.2|11921.2|11933|11918|4
1646072930000|2022-02-28 18:28:50|11930.5|11915.5|11930.5|11915.5|11930.5|11915.5|11930.5|11915.5|2
1646072940000|2022-02-28 18:29:00|11931|11916|11931|11916|11931|11916|11931|11916|0
1646072950000|2022-02-28 18:29:10|11931.5|11916.5|11932.5|11917.5|11932.5|11917.5|11931.5|11916.5|2
1646072960000|2022-02-28 18:29:20|11932.6|11917.6|11932.6|11917.6|11932.6|11917.6|11932.6|11917.6|1
1646072970000|2022-02-28 18:29:30|11932.5|11917.5|11932.5|11917.5|11932.5|11917.5|11932.5|11917.5|0
1646072980000|2022-02-28 18:29:40|11934.5|11919.5|11935.1|11920.1|11935.1|11920.1|11934.5|11919.5|2
1646072990000|2022-02-28 18:29:50|11935|11920|11934.1|11919.1|11935|11920|11934.1|11919.1|1
1646073000000|2022-02-28 18:30:00|11935.1|11920.1|11935.1|11920.1|11935.1|11920.1|11935.1|11920.1|1
1646073020000|2022-02-28 18:30:20|11935|11920|11928.5|11913.5|11935|11920|11928|11913|5
1646073030000|2022-02-28 18:30:30|11928.6|11913.6|11929.1|11914.1|11929.1|11914.1|11928.6|11913.6|2
1646073040000|2022-02-28 18:30:40|11929|11914|11927|11912|11929|11914|11927|11912|1
1646073050000|2022-02-28 18:30:50|11927.2|11912.2|11929.5|11914.5|11930|11915|11927.2|11912.2|1
1646073060000|2022-02-28 18:31:00|11929.4|11914.4|11929.4|11914.4|11929.4|11914.4|11929|11914|0
1646073070000|2022-02-28 18:31:10|11930.1|11915.1|11928.2|11913.2|11930.1|11915.1|11928.1|11913.1|2
1646073080000|2022-02-28 18:31:20|11929.1|11914.1|11929.3|11914.3|11929.8|11914.8|11928.6|11913.6|1
1646073090000|2022-02-28 18:31:30|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|0
1646073100000|2022-02-28 18:31:40|11929.3|11914.3|11928.2|11913.2|11929.3|11914.3|11928.2|11913.2|1
1646073110000|2022-02-28 18:31:50|||||||||6
1646073120000|2022-02-28 18:32:00|11928.1|11913.1|11929.1|11914.1|11929.1|11914.1|11928.1|11913.1|0
1646073140000|2022-02-28 18:32:20|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|1
1646073160000|2022-02-28 18:32:40|11929.3|11914.3|11929.3|11914.3|11929.3|11914.3|11929.3|11914.3|0
1646073170000|2022-02-28 18:32:50|11929.2|11914.2|11925.3|11910.3|11929.2|11914.2|11925.3|11910.3|1
1646073180000|2022-02-28 18:33:00|11925.2|11910.2|11923.7|11908.7|11925.2|11910.2|11922.8|11907.8|5
1646073190000|2022-02-28 18:33:10|11923.8|11908.8|11924.2|11909.2|11924.2|11909.2|11923.8|11908.8|0
1646073210000|2022-02-28 18:33:30|11924.7|11909.7|11926.7|11911.7|11926.7|11911.7|11924.7|11909.7|2
1646073220000|2022-02-28 18:33:40|11926.3|11911.3|11925.2|11910.2|11926.3|11911.3|11925.2|11910.2|0
1646073230000|2022-02-28 18:33:50|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|0
1646073240000|2022-02-28 18:34:00|11925.6|11910.6|11919.6|11904.6|11925.6|11910.6|11919.6|11904.6|5
1646073280000|2022-02-28 18:34:40|11917.6|11902.6|11918.1|11903.1|11918.1|11903.1|11917.6|11902.6|1
1646073290000|2022-02-28 18:34:50|11922.6|11907.6|11922.1|11907.1|11922.6|11907.6|11922.1|11907.1|4
1646073310000|2022-02-28 18:35:10|11922.2|11907.2|11922.2|11907.2|11922.2|11907.2|11922.2|11907.2|1
1646073320000|2022-02-28 18:35:20|11922.7|11907.7|11922.7|11907.7|11922.7|11907.7|11922.7|11907.7|0
1646073340000|2022-02-28 18:35:40|11923.1|11908.1|11923.2|11908.2|11923.2|11908.2|11923.1|11908.1|0
1646073360000|2022-02-28 18:36:00|11924.1|11909.1|11920.2|11905.2|11924.1|11909.1|11917.1|11902.1|11
1646073370000|2022-02-28 18:36:10|11919.6|11904.6|11920.1|11905.1|11920.1|11905.1|11919.6|11904.6|0
1646073390000|2022-02-28 18:36:30|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|11919.6|11904.6|0
1646073400000|2022-02-28 18:36:40|11921.1|11906.1|11921.1|11906.1|11921.1|11906.1|11921.1|11906.1|0
1646073420000|2022-02-28 18:37:00|11922.1|11907.1|11928.4|11913.4|11928.9|11913.9|11922.1|11907.1|32
1646073430000|2022-02-28 18:37:10|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|0
1646073440000|2022-02-28 18:37:20|||||||||3
1646073460000|2022-02-28 18:37:40|11928.8|11913.8|11927.3|11912.3|11929.3|11914.3|11927.3|11912.3|12
1646073470000|2022-02-28 18:37:50|11926.4|11911.4|11926.8|11911.8|11926.8|11911.8|11926.4|11911.4|2
1646073490000|2022-02-28 18:38:10|11927.3|11912.3|11926.4|11911.4|11927.3|11912.3|11926.4|11911.4|3
1646073510000|2022-02-28 18:38:30|11926.9|11911.9|11926.9|11911.9|11926.9|11911.9|11926.9|11911.9|0
1646073520000|2022-02-28 18:38:40|11927|11912|11927|11912|11927|11912|11927|11912|0
1646073530000|2022-02-28 18:38:50|11926.5|11911.5|11918.7|11903.7|11926.5|11911.5|11918.7|11903.7|10
1646073540000|2022-02-28 18:39:00|11915.7|11900.7|11915.6|11900.6|11916.7|11901.7|11915.6|11900.6|1
1646073550000|2022-02-28 18:39:10|11915.1|11900.1|11915.2|11900.2|11915.2|11900.2|11914.2|11899.2|0
1646073560000|2022-02-28 18:39:20|11914.2|11899.2|11914.1|11899.1|11914.2|11899.2|11913.2|11898.2|0
1646073570000|2022-02-28 18:39:30|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|0
1646073590000|2022-02-28 18:39:50|11914.7|11899.7|11914.7|11899.7|11914.7|11899.7|11914.6|11899.6|1
1646073600000|2022-02-28 18:40:00|11916.6|11901.6|11917.7|11902.7|11918.1|11903.1|11915.6|11900.6|6
1646073610000|2022-02-28 18:40:10|11917.6|11902.6|11917.6|11902.6|11917.6|11902.6|11917.6|11902.6|0
1646073620000|2022-02-28 18:40:20|11918.2|11903.2|11918.2|11903.2|11918.2|11903.2|11918.2|11903.2|0
1646073630000|2022-02-28 18:40:30|11918.1|11903.1|11917.6|11902.6|11918.1|11903.1|11917.6|11902.6|0
1646073640000|2022-02-28 18:40:40|11918.1|11903.1|11918.1|11903.1|11918.1|11903.1|11918.1|11903.1|0
1646073660000|2022-02-28 18:41:00|11916.3|11901.3|11920.6|11905.6|11920.6|11905.6|11915.2|11900.2|4
1646073680000|2022-02-28 18:41:20|11921.1|11906.1|11921.1|11906.1|11921.1|11906.1|11921.1|11906.1|0
1646073690000|2022-02-28 18:41:30|11921.6|11906.6|11921.5|11906.5|11921.6|11906.6|11921.5|11906.5|1
1646073710000|2022-02-28 18:41:50|11920.9|11905.9|11921.4|11906.4|11921.4|11906.4|11920.9|11905.9|1
1646073720000|2022-02-28 18:42:00|11921.3|11906.3|11914.4|11899.4|11921.3|11906.3|11914.4|11899.4|20
1646073730000|2022-02-28 18:42:10|11913.9|11898.9|11913.9|11898.9|11913.9|11898.9|11913.9|11898.9|0
1646073740000|2022-02-28 18:42:20|11914.4|11899.4|11914.4|11899.4|11914.4|11899.4|11914.4|11899.4|0
1646073750000|2022-02-28 18:42:30|11913.5|11898.5|11913.4|11898.4|11913.5|11898.5|11913.4|11898.4|0
1646073780000|2022-02-28 18:43:00|11913.8|11898.8|11917.8|11902.8|11917.8|11902.8|11913.8|11898.8|4
1646073790000|2022-02-28 18:43:10|11917.9|11902.9|11918.8|11903.8|11920.2|11905.2|11917.9|11902.9|1
1646073800000|2022-02-28 18:43:20|11918.6|11903.6|11916.8|11901.8|11918.6|11903.6|11916.8|11901.8|2
1646073820000|2022-02-28 18:43:40|11915.9|11900.9|11915.9|11900.9|11915.9|11900.9|11915.9|11900.9|0
1646073830000|2022-02-28 18:43:50|11916.4|11901.4|11909.5|11894.5|11917.3|11902.3|11909.5|11894.5|5
1646073840000|2022-02-28 18:44:00|||||||||1
1646073850000|2022-02-28 18:44:10|11909.6|11894.6|11909.6|11894.6|11909.6|11894.6|11909.6|11894.6|0
1646073860000|2022-02-28 18:44:20|11905.2|11890.2|11902.2|11887.2|11905.2|11890.2|11902.2|11887.2|1
1646073870000|2022-02-28 18:44:30|11893.2|11878.2|11893.2|11878.2|11893.2|11878.2|11893.2|11878.2|15
1646073880000|2022-02-28 18:44:40|11894.5|11879.5|11892.8|11877.8|11894.7|11879.7|11892.8|11877.8|0
1646073890000|2022-02-28 18:44:50|11893.2|11878.2|11896.3|11881.3|11897|11882|11893.2|11878.2|1
1646073910000|2022-02-28 18:45:10|11896.7|11881.7|11896.7|11881.7|11896.7|11881.7|11896.7|11881.7|0
1646073920000|2022-02-28 18:45:20|11896.1|11881.1|11896.1|11881.1|11896.1|11881.1|11896.1|11881.1|0
1646073930000|2022-02-28 18:45:30|11890.6|11875.6|11895|11880|11895|11880|11890.6|11875.6|8
1646073950000|2022-02-28 18:45:50|11894.1|11879.1|11894.6|11879.6|11895.5|11880.5|11894.1|11879.1|1
1646073960000|2022-02-28 18:46:00|11895|11880|11895.1|11880.1|11895.1|11880.1|11894.6|11879.6|0
1646073970000|2022-02-28 18:46:10|11895.6|11880.6|11895.6|11880.6|11896|11881|11895.6|11880.6|0
1646073980000|2022-02-28 18:46:20|11895.5|11880.5|11891.2|11876.2|11895.5|11880.5|11889.1|11874.1|13
1646073990000|2022-02-28 18:46:30|11893.1|11878.1|11886.7|11871.7|11893.7|11878.7|11885.7|11870.7|14
1646074000000|2022-02-28 18:46:40|11884.7|11869.7|11884.2|11869.2|11884.7|11869.7|11884.2|11869.2|5
1646074010000|2022-02-28 18:46:50|11883.8|11868.8|11885.2|11870.2|11885.2|11870.2|11883.7|11868.7|1
1646074020000|2022-02-28 18:47:00|11886.6|11871.6|11893.1|11878.1|11893.5|11878.5|11886.6|11871.6|13
1646074030000|2022-02-28 18:47:10|11889.6|11874.6|11890.1|11875.1|11890.6|11875.6|11888.1|11873.1|5
1646074040000|2022-02-28 18:47:20|11890.6|11875.6|11891.1|11876.1|11891.1|11876.1|11890.6|11875.6|0
1646074050000|2022-02-28 18:47:30|11891.5|11876.5|11893.5|11878.5|11893.5|11878.5|11889.7|11874.7|7
1646074060000|2022-02-28 18:47:40|11893.6|11878.6|11893.6|11878.6|11893.6|11878.6|11893.6|11878.6|0
1646074080000|2022-02-28 18:48:00|11893.7|11878.7|11894.1|11879.1|11894.1|11879.1|11893.7|11878.7|0
1646074100000|2022-02-28 18:48:20|11894.6|11879.6|11894.6|11879.6|11894.6|11879.6|11894.6|11879.6|0
1646074110000|2022-02-28 18:48:30|11894.7|11879.7|11895.1|11880.1|11895.1|11880.1|11894.7|11879.7|2
1646074130000|2022-02-28 18:48:50|11895|11880|11891.1|11876.1|11895|11880|11890.8|11875.8|6
1646074140000|2022-02-28 18:49:00|11893.1|11878.1|11893.1|11878.1|11893.1|11878.1|11893.1|11878.1|2
1646074150000|2022-02-28 18:49:10|11893.6|11878.6|11893.6|11878.6|11893.6|11878.6|11893.1|11878.1|0
1646074160000|2022-02-28 18:49:20|11894.1|11879.1|11894.1|11879.1|11894.1|11879.1|11894.1|11879.1|0
1646074180000|2022-02-28 18:49:40|11894.6|11879.6|11897.1|11882.1|11897.1|11882.1|11894.6|11879.6|2
1646074200000|2022-02-28 18:50:00|11897.3|11882.3|11902.6|11887.6|11903|11888|11897.3|11882.3|1
1646074210000|2022-02-28 18:50:10|11902.1|11887.1|11902.6|11887.6|11902.6|11887.6|11902.1|11887.1|1
1646074220000|2022-02-28 18:50:20|11903.1|11888.1|11904.1|11889.1|11904.1|11889.1|11903.1|11888.1|0
1646074230000|2022-02-28 18:50:30|11897.6|11882.6|11898.2|11883.2|11899|11884|11897.6|11882.6|1
1646074240000|2022-02-28 18:50:40|11898.7|11883.7|11899.2|11884.2|11899.2|11884.2|11898.7|11883.7|0
1646074260000|2022-02-28 18:51:00|11899.1|11884.1|11899.1|11884.1|11899.1|11884.1|11899.1|11884.1|2
1646074270000|2022-02-28 18:51:10|11899.6|11884.6|11899.6|11884.6|11899.6|11884.6|11899.6|11884.6|0
1646074280000|2022-02-28 18:51:20|11899.2|11884.2|11904.5|11889.5|11904.5|11889.5|11899.2|11884.2|3
1646074290000|2022-02-28 18:51:30|11904.6|11889.6|11904.5|11889.5|11904.6|11889.6|11904.5|11889.5|1
1646074300000|2022-02-28 18:51:40|11904.6|11889.6|11903.1|11888.1|11904.6|11889.6|11903.1|11888.1|11
1646074310000|2022-02-28 18:51:50|11904.6|11889.6|11903|11888|11904.6|11889.6|11903|11888|2
1646074320000|2022-02-28 18:52:00|11902.6|11887.6|11903.1|11888.1|11903.1|11888.1|11902.6|11887.6|0
1646074330000|2022-02-28 18:52:10|11903.7|11888.7|11903.7|11888.7|11903.7|11888.7|11903.7|11888.7|0
1646074350000|2022-02-28 18:52:30|11907.5|11892.5|11909|11894|11909|11894|11907.1|11892.1|1
1646074360000|2022-02-28 18:52:40|11904.6|11889.6|11904.6|11889.6|11904.6|11889.6|11904.6|11889.6|3
1646074380000|2022-02-28 18:53:00|11904.5|11889.5|11904|11889|11904.5|11889.5|11904|11889|2
1646074410000|2022-02-28 18:53:30|11903.1|11888.1|11904|11889|11904.9|11889.9|11903.1|11888.1|7
1646074420000|2022-02-28 18:53:40|11907.6|11892.6|11910|11895|11910|11895|11907.6|11892.6|0
1646074430000|2022-02-28 18:53:50|11909.5|11894.5|11908.1|11893.1|11909.5|11894.5|11908|11893|2
1646074440000|2022-02-28 18:54:00|11908|11893|11908|11893|11908.1|11893.1|11908|11893|1
1646074450000|2022-02-28 18:54:10|11908.1|11893.1|11909.1|11894.1|11909.1|11894.1|11908.1|11893.1|0
1646074460000|2022-02-28 18:54:20|11910|11895|11910.5|11895.5|11910.5|11895.5|11910|11895|1
1646074470000|2022-02-28 18:54:30|11911|11896|11912.5|11897.5|11912.5|11897.5|11911|11896|0
1646074480000|2022-02-28 18:54:40|11912.4|11897.4|11919.8|11904.8|11921.3|11906.3|11912.4|11897.4|7
1646074490000|2022-02-28 18:54:50|11918.9|11903.9|11919.7|11904.7|11919.7|11904.7|11917.4|11902.4|3
1646074500000|2022-02-28 18:55:00|11918.3|11903.3|11918.2|11903.2|11918.3|11903.3|11917.7|11902.7|2
1646074510000|2022-02-28 18:55:10|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|0
1646074520000|2022-02-28 18:55:20|11917.7|11902.7|11916.2|11901.2|11917.7|11902.7|11916.2|11901.2|1
1646074530000|2022-02-28 18:55:30|11916.7|11901.7|11916.7|11901.7|11916.7|11901.7|11916.7|11901.7|0
1646074540000|2022-02-28 18:55:40|11917.7|11902.7|11918.7|11903.7|11918.7|11903.7|11917.7|11902.7|0
1646074550000|2022-02-28 18:55:50|11917.3|11902.3|11917.2|11902.2|11917.3|11902.3|11917.2|11902.2|2
1646074560000|2022-02-28 18:56:00|11917.6|11902.6|11916.6|11901.6|11918.2|11903.2|11915.1|11900.1|7
1646074570000|2022-02-28 18:56:10|11917.1|11902.1|11917.1|11902.1|11917.1|11902.1|11917.1|11902.1|2
1646074580000|2022-02-28 18:56:20|11915.6|11900.6|11915.6|11900.6|11915.6|11900.6|11915.6|11900.6|0
1646074610000|2022-02-28 18:56:50|11916.6|11901.6|11916.6|11901.6|11916.6|11901.6|11916.6|11901.6|0
1646074620000|2022-02-28 18:57:00|11921.1|11906.1|11922|11907|11922|11907|11921.1|11906.1|6
1646074630000|2022-02-28 18:57:10|11922.1|11907.1|11919.8|11904.8|11922.5|11907.5|11918.5|11903.5|5
1646074640000|2022-02-28 18:57:20|11920.9|11905.9|11919.2|11904.2|11921.5|11906.5|11918.2|11903.2|9
1646074650000|2022-02-28 18:57:30|11918.7|11903.7|11925.5|11910.5|11927|11912|11918.7|11903.7|25
1646074660000|2022-02-28 18:57:40|11925.1|11910.1|11926.1|11911.1|11926.1|11911.1|11925.1|11910.1|0
1646074670000|2022-02-28 18:57:50|11926.6|11911.6|11927|11912|11927|11912|11926.6|11911.6|2
1646074680000|2022-02-28 18:58:00|11926.6|11911.6|11927|11912|11927|11912|11926.6|11911.6|0
1646074710000|2022-02-28 18:58:30|11927.1|11912.1|11917.6|11902.6|11927.1|11912.1|11917.6|11902.6|4
1646074720000|2022-02-28 18:58:40|11920|11905|11922.4|11907.4|11922.4|11907.4|11920|11905|6
1646074730000|2022-02-28 18:58:50|11922.9|11907.9|11922.9|11907.9|11922.9|11907.9|11922.9|11907.9|0
1646074740000|2022-02-28 18:59:00|11922.4|11907.4|11923.4|11908.4|11923.4|11908.4|11922.4|11907.4|0
1646074750000|2022-02-28 18:59:10|11923.9|11908.9|11924.9|11909.9|11924.9|11909.9|11923.9|11908.9|0
1646074760000|2022-02-28 18:59:20|11924.4|11909.4|11924.3|11909.3|11924.8|11909.8|11924.3|11909.3|1
1646074770000|2022-02-28 18:59:30|11923.8|11908.8|11923.8|11908.8|11924.8|11909.8|11923.8|11908.8|0
1646074780000|2022-02-28 18:59:40|11924.3|11909.3|11925.4|11910.4|11925.4|11910.4|11924.3|11909.3|1
1646074790000|2022-02-28 18:59:50|11925.3|11910.3|11925.7|11910.7|11925.8|11910.8|11925.3|11910.3|10
1646074800000|2022-02-28 19:00:00|11925.8|11910.8|11926.7|11911.7|11926.8|11911.8|11925.8|11910.8|10
1646074810000|2022-02-28 19:00:10|11927.7|11912.7|11928.2|11913.2|11928.2|11913.2|11927.7|11912.7|14
1646074820000|2022-02-28 19:00:20|11925|11910|11924.7|11909.7|11925|11910|11924.7|11909.7|4
1646074830000|2022-02-28 19:00:30|11924.6|11909.6|11924.6|11909.6|11924.6|11909.6|11924.6|11909.6|0
1646074850000|2022-02-28 19:00:50|11924.7|11909.7|11926.1|11911.1|11926.1|11911.1|11924.5|11909.5|10
1646074860000|2022-02-28 19:01:00|11925.1|11910.1|11927.6|11912.6|11927.6|11912.6|11925.1|11910.1|5
1646074870000|2022-02-28 19:01:10|||||||||3
1646074890000|2022-02-28 19:01:30|11927.1|11912.1|11924.6|11909.6|11927.1|11912.1|11924.1|11909.1|3
1646074900000|2022-02-28 19:01:40|11925.6|11910.6|11926.1|11911.1|11926.1|11911.1|11925.6|11910.6|1
1646074910000|2022-02-28 19:01:50|11926.6|11911.6|11924.6|11909.6|11927|11912|11924.6|11909.6|2
1646074920000|2022-02-28 19:02:00|11924.3|11909.3|11921.6|11906.6|11924.3|11909.3|11921.6|11906.6|1
1646074930000|2022-02-28 19:02:10|11921|11906|11921.4|11906.4|11921.4|11906.4|11921|11906|5
1646074950000|2022-02-28 19:02:30|11921|11906|11921|11906|11921|11906|11921|11906|0
1646074970000|2022-02-28 19:02:50|11919|11904|11920.1|11905.1|11920.1|11905.1|11918.1|11903.1|3
1646075000000|2022-02-28 19:03:20|11925|11910|11916.1|11901.1|11925|11910|11915.7|11900.7|9
1646075010000|2022-02-28 19:03:30|11916.2|11901.2|11917.8|11902.8|11918.6|11903.6|11916.2|11901.2|2
1646075020000|2022-02-28 19:03:40|11917.2|11902.2|11919.7|11904.7|11920.6|11905.6|11917.2|11902.2|5
1646075030000|2022-02-28 19:03:50|11918.8|11903.8|11917.8|11902.8|11918.8|11903.8|11917.8|11902.8|0
1646075040000|2022-02-28 19:04:00|11917.7|11902.7|11919.3|11904.3|11919.7|11904.7|11911.1|11896.1|36
1646075050000|2022-02-28 19:04:10|11919.2|11904.2|11919.9|11904.9|11920.3|11905.3|11919.2|11904.2|1
1646075060000|2022-02-28 19:04:20|11919.5|11904.5|11919.4|11904.4|11919.5|11904.5|11919.4|11904.4|0
1646075080000|2022-02-28 19:04:40|11915.9|11900.9|11921.4|11906.4|11921.4|11906.4|11915.4|11900.4|6
1646075090000|2022-02-28 19:04:50|11916.5|11901.5|11914.4|11899.4|11918.4|11903.4|11912.5|11897.5|15
1646075100000|2022-02-28 19:05:00|11914.9|11899.9|11916|11901|11917|11902|11914.9|11899.9|0
1646075110000|2022-02-28 19:05:10|11915.9|11900.9|11913.9|11898.9|11915.9|11900.9|11913.9|11898.9|4
1646075120000|2022-02-28 19:05:20|11914.3|11899.3|11915.9|11900.9|11915.9|11900.9|11914.3|11899.3|6
1646075130000|2022-02-28 19:05:30|11916|11901|11918.4|11903.4|11918.4|11903.4|11915.4|11900.4|0
1646075140000|2022-02-28 19:05:40|11917.5|11902.5|11921.3|11906.3|11923.2|11908.2|11916.9|11901.9|2
1646075160000|2022-02-28 19:06:00|11922.3|11907.3|11922.8|11907.8|11922.8|11907.8|11922.3|11907.3|0
1646075170000|2022-02-28 19:06:10|11924.7|11909.7|11926.5|11911.5|11926.5|11911.5|11924.7|11909.7|4
1646075180000|2022-02-28 19:06:20|11927|11912|11927.5|11912.5|11927.5|11912.5|11926.5|11911.5|2
1646075190000|2022-02-28 19:06:30|11927.6|11912.6|11928.1|11913.1|11928.1|11913.1|11927.6|11912.6|0
1646075200000|2022-02-28 19:06:40|11928.2|11913.2|11924.2|11909.2|11928.2|11913.2|11924.2|11909.2|5
1646075210000|2022-02-28 19:06:50|11924.7|11909.7|11924.7|11909.7|11924.7|11909.7|11924.7|11909.7|4
1646075220000|2022-02-28 19:07:00|11922.2|11907.2|11925.2|11910.2|11925.2|11910.2|11922.2|11907.2|4
1646075230000|2022-02-28 19:07:10|11925.1|11910.1|11925.1|11910.1|11925.1|11910.1|11925.1|11910.1|3
1646075240000|2022-02-28 19:07:20|11925.6|11910.6|11925.6|11910.6|11925.6|11910.6|11925.6|11910.6|1
1646075250000|2022-02-28 19:07:30|11920.3|11905.3|11921.3|11906.3|11921.3|11906.3|11920.3|11905.3|7
1646075260000|2022-02-28 19:07:40|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|0
1646075270000|2022-02-28 19:07:50|11920.5|11905.5|11921.4|11906.4|11921.9|11906.9|11920.5|11905.5|1
1646075280000|2022-02-28 19:08:00|11921.8|11906.8|11922.4|11907.4|11922.4|11907.4|11921.8|11906.8|31
1646075290000|2022-02-28 19:08:10|11921.9|11906.9|11920|11905|11921.9|11906.9|11920|11905|8
1646075300000|2022-02-28 19:08:20|11920.4|11905.4|11923.3|11908.3|11923.3|11908.3|11920.4|11905.4|7
1646075310000|2022-02-28 19:08:30|11922.3|11907.3|11923.3|11908.3|11923.3|11908.3|11922.3|11907.3|2
1646075320000|2022-02-28 19:08:40|11922.9|11907.9|11922.3|11907.3|11922.9|11907.9|11922.3|11907.3|0
1646075330000|2022-02-28 19:08:50|11922.7|11907.7|11922.8|11907.8|11922.8|11907.8|11922.7|11907.7|0
1646075340000|2022-02-28 19:09:00|11922.7|11907.7|11923.3|11908.3|11923.3|11908.3|11922.7|11907.7|0
1646075350000|2022-02-28 19:09:10|11923.7|11908.7|11923.7|11908.7|11923.7|11908.7|11923.7|11908.7|0
1646075360000|2022-02-28 19:09:20|11923.8|11908.8|11925.2|11910.2|11925.2|11910.2|11923.8|11908.8|2
1646075370000|2022-02-28 19:09:30|11925.3|11910.3|11925.7|11910.7|11925.7|11910.7|11925.3|11910.3|2
1646075380000|2022-02-28 19:09:40|11925.8|11910.8|11925.8|11910.8|11925.8|11910.8|11925.8|11910.8|0
1646075390000|2022-02-28 19:09:50|11926.3|11911.3|11926.3|11911.3|11926.3|11911.3|11926.3|11911.3|12
1646075400000|2022-02-28 19:10:00|11926.1|11911.1|11924.7|11909.7|11926.1|11911.1|11924.2|11909.2|3
1646075410000|2022-02-28 19:10:10|11923.8|11908.8|11923.2|11908.2|11924.7|11909.7|11921.7|11906.7|8
1646075420000|2022-02-28 19:10:20|11923.7|11908.7|11920.2|11905.2|11923.7|11908.7|11920.2|11905.2|4
1646075430000|2022-02-28 19:10:30|11922|11907|11921.2|11906.2|11922.2|11907.2|11920.7|11905.7|3
1646075440000|2022-02-28 19:10:40|11921.7|11906.7|11922.2|11907.2|11922.2|11907.2|11920.7|11905.7|1
1646075450000|2022-02-28 19:10:50|11921.4|11906.4|11921.8|11906.8|11921.8|11906.8|11921.3|11906.3|0
1646075460000|2022-02-28 19:11:00|11922.7|11907.7|11924.2|11909.2|11924.2|11909.2|11922.7|11907.7|2
1646075470000|2022-02-28 19:11:10|11923.8|11908.8|11923.8|11908.8|11923.8|11908.8|11923.3|11908.3|7
1646075480000|2022-02-28 19:11:20|11923.3|11908.3|11921|11906|11923.4|11908.4|11921|11906|3
1646075490000|2022-02-28 19:11:30|11920.8|11905.8|11920|11905|11920.8|11905.8|11919.5|11904.5|3
1646075500000|2022-02-28 19:11:40|11919.5|11904.5|11919.5|11904.5|11919.5|11904.5|11919.5|11904.5|0
1646075510000|2022-02-28 19:11:50|11919.1|11904.1|11919|11904|11919.1|11904.1|11919|11904|0
1646075520000|2022-02-28 19:12:00|11918.6|11903.6|11913|11898|11918.6|11903.6|11912.5|11897.5|35
1646075530000|2022-02-28 19:12:10|11912|11897|11912.3|11897.3|11913.7|11898.7|11909|11894|13
1646075540000|2022-02-28 19:12:20|11911.8|11896.8|11918.9|11903.9|11918.9|11903.9|11911.8|11896.8|4
1646075550000|2022-02-28 19:12:30|11919.9|11904.9|11921.1|11906.1|11922.8|11907.8|11919.9|11904.9|11
1646075560000|2022-02-28 19:12:40|11921.4|11906.4|11924.2|11909.2|11924.2|11909.2|11921.1|11906.1|15
1646075570000|2022-02-28 19:12:50|11923.2|11908.2|11922.2|11907.2|11923.3|11908.3|11921.7|11906.7|2
1646075580000|2022-02-28 19:13:00|11922.8|11907.8|11921.2|11906.2|11922.8|11907.8|11920.7|11905.7|3
1646075590000|2022-02-28 19:13:10|11920.2|11905.2|11915.6|11900.6|11920.2|11905.2|11913.8|11898.8|11
1646075600000|2022-02-28 19:13:20|11914.3|11899.3|11913.2|11898.2|11914.3|11899.3|11912.8|11897.8|1
1646075610000|2022-02-28 19:13:30|11913.1|11898.1|11917.7|11902.7|11918.2|11903.2|11908.1|11893.1|35
1646075620000|2022-02-28 19:13:40|11917.6|11902.6|11913.9|11898.9|11917.6|11902.6|11912.5|11897.5|26
1646075630000|2022-02-28 19:13:50|11914.4|11899.4|11913.7|11898.7|11914.8|11899.8|11907.8|11892.8|34
1646075640000|2022-02-28 19:14:00|11914.3|11899.3|11898.8|11883.8|11915.2|11900.2|11898.7|11883.7|140
1646075650000|2022-02-28 19:14:10|11898.9|11883.9|11886.5|11871.5|11898.9|11883.9|11883.1|11868.1|111
1646075660000|2022-02-28 19:14:20|11885.8|11870.8|11884.7|11869.7|11887.8|11872.8|11881.7|11866.7|102
1646075670000|2022-02-28 19:14:30|11884.6|11869.6|11888.8|11873.8|11889|11874|11884.6|11869.6|88
1646075680000|2022-02-28 19:14:40|11888.7|11873.7|11883.4|11868.4|11888.7|11873.7|11881.3|11866.3|131
1646075690000|2022-02-28 19:14:50|11882.9|11867.9|11874.3|11859.3|11883|11868|11871|11856|125
1646075700000|2022-02-28 19:15:00|11874.8|11859.8|11876.7|11861.7|11877.9|11862.9|11874.4|11859.4|15
1646075710000|2022-02-28 19:15:10|11877.2|11862.2|11876.8|11861.8|11879.2|11864.2|11876.3|11861.3|24
1646075720000|2022-02-28 19:15:20|11877.3|11862.3|11876.7|11861.7|11880.2|11865.2|11875.7|11860.7|23
1646075730000|2022-02-28 19:15:30|11877.2|11862.2|11877.2|11862.2|11877.2|11862.2|11876.7|11861.7|5
1646075740000|2022-02-28 19:15:40|11877.7|11862.7|11880.3|11865.3|11880.3|11865.3|11877.7|11862.7|1
1646075750000|2022-02-28 19:15:50|11880.7|11865.7|11881.3|11866.3|11881.3|11866.3|11880.7|11865.7|1
1646075760000|2022-02-28 19:16:00|11879.3|11864.3|11880.3|11865.3|11880.3|11865.3|11879.3|11864.3|1
1646075770000|2022-02-28 19:16:10|11882.7|11867.7|11882.7|11867.7|11882.7|11867.7|11882.7|11867.7|5
1646075780000|2022-02-28 19:16:20|11880.2|11865.2|11877.8|11862.8|11880.2|11865.2|11877.8|11862.8|7
1646075790000|2022-02-28 19:16:30|||||||||2
1646075800000|2022-02-28 19:16:40|11877.3|11862.3|11872.3|11857.3|11877.3|11862.3|11872.3|11857.3|14
1646075810000|2022-02-28 19:16:50|11871.8|11856.8|11869.3|11854.3|11871.8|11856.8|11869.3|11854.3|1
1646075840000|2022-02-28 19:17:20|11869.4|11854.4|11859.1|11844.1|11869.4|11854.4|11859.1|11844.1|18
1646075850000|2022-02-28 19:17:30|11859.5|11844.5|11859.5|11844.5|11859.5|11844.5|11859.5|11844.5|1
1646075870000|2022-02-28 19:17:50|11859.9|11844.9|11860|11845|11860|11845|11859.9|11844.9|0
1646075880000|2022-02-28 19:18:00|11860.9|11845.9|11862.4|11847.4|11862.4|11847.4|11860.9|11845.9|10
1646075890000|2022-02-28 19:18:10|11862.9|11847.9|11865.9|11850.9|11865.9|11850.9|11862.9|11847.9|4
1646075900000|2022-02-28 19:18:20|11865.8|11850.8|11865.8|11850.8|11865.8|11850.8|11865.8|11850.8|2
1646075910000|2022-02-28 19:18:30|11865.9|11850.9|11864.9|11849.9|11868.9|11853.9|11864.4|11849.4|2
1646075920000|2022-02-28 19:18:40|11863.9|11848.9|11866.4|11851.4|11866.9|11851.9|11863.9|11848.9|3
1646075930000|2022-02-28 19:18:50|11863.8|11848.8|11862.7|11847.7|11863.8|11848.8|11859.3|11844.3|15
1646075940000|2022-02-28 19:19:00|11862.8|11847.8|11865.6|11850.6|11866.7|11851.7|11862.8|11847.8|7
1646075950000|2022-02-28 19:19:10|11865.7|11850.7|11864.7|11849.7|11865.8|11850.8|11864.7|11849.7|35
1646075960000|2022-02-28 19:19:20|11864.6|11849.6|11861.7|11846.7|11864.6|11849.6|11861.7|11846.7|11
1646075970000|2022-02-28 19:19:30|11862.7|11847.7|11859.6|11844.6|11862.7|11847.7|11857.8|11842.8|13
1646075980000|2022-02-28 19:19:40|11859.8|11844.8|11859.8|11844.8|11859.8|11844.8|11859.7|11844.7|15
1646075990000|2022-02-28 19:19:50|11859.9|11844.9|11850.3|11835.3|11859.9|11844.9|11850.3|11835.3|14
1646100000000|2022-03-01 02:00:00|11864.3|11849.3|11861.3|11836.3|11866.6|11851.2|11861.3|11828.7|21
1646100010000|2022-03-01 02:00:10|11861.8|11836.8|11862.8|11847.8|11866.8|11847.8|11857.8|11836.8|6
1646100020000|2022-03-01 02:00:20|11863.8|11848.8|11895.8|11870.8|11895.8|11870.8|11863.8|11845.6|37
1646100030000|2022-03-01 02:00:30|11895.7|11870.7|11895.7|11870.7|11895.7|11875.3|11890.3|11870.7|0
1646100040000|2022-03-01 02:00:40|11890.2|11875.2|11888.7|11873.7|11890.7|11875.7|11887.2|11872.2|6
1646100050000|2022-03-01 02:00:50|11887.2|11872.2|11905.7|11880.7|11913.4|11893.7|11887.2|11870.7|16
1646100060000|2022-03-01 02:01:00|11906.2|11881.2|11900.2|11885.2|11906.7|11885.2|11899.9|11881.2|2
1646100070000|2022-03-01 02:01:10|11901.3|11886.3|11916|11901|11916.4|11901.4|11901.3|11886.3|56
1646100080000|2022-03-01 02:01:20|11915.1|11900.1|11917.4|11902.4|11921.4|11906.4|11911|11896|31
1646100090000|2022-03-01 02:01:30|11916.9|11901.9|11906.9|11891.9|11918.9|11903.9|11906.9|11891.9|2
1646100100000|2022-03-01 02:01:40|11906.5|11891.5|11902.9|11887.9|11906.5|11891.5|11900.4|11885.4|6
1646100110000|2022-03-01 02:01:50|11906.4|11891.4|11904.3|11889.3|11906.4|11891.4|11904.3|11889.3|2
1646100120000|2022-03-01 02:02:00|11904.5|11889.5|11907.4|11892.4|11909.9|11894.9|11904.3|11889.3|10
1646100130000|2022-03-01 02:02:10|11907.9|11892.9|11907.9|11892.9|11907.9|11892.9|11907.9|11892.9|0
1646100140000|2022-03-01 02:02:20|11908.4|11893.4|11898.6|11883.6|11909.7|11894.7|11898.1|11883.1|12
1646100150000|2022-03-01 02:02:30|11899.6|11884.6|11901.1|11886.1|11901.1|11886.1|11899.6|11884.6|0
1646100160000|2022-03-01 02:02:40|11902.4|11887.4|11901.5|11886.5|11902.5|11887.5|11899.6|11884.6|6
1646100170000|2022-03-01 02:02:50|11902|11887|11900.1|11885.1|11902|11887|11897.6|11882.6|1
1646100180000|2022-03-01 02:03:00|11901|11886|11904.1|11889.1|11905.1|11890.1|11898.6|11883.6|7
1646100190000|2022-03-01 02:03:10|11906.1|11891.1|11902.1|11887.1|11907.1|11892.1|11900.8|11885.8|1
1646100200000|2022-03-01 02:03:20|11902.5|11887.5|11901|11886|11904|11889|11901|11886|1
1646100210000|2022-03-01 02:03:30|11902.4|11887.4|11902.1|11887.1|11902.5|11887.5|11900.9|11885.9|4
1646100220000|2022-03-01 02:03:40|11902.5|11887.5|11903|11888|11903|11888|11902.5|11887.5|0
1646100230000|2022-03-01 02:03:50|11902.9|11887.9|11901.1|11886.1|11902.9|11887.9|11901.1|11886.1|1
1646100240000|2022-03-01 02:04:00|11902|11887|11904.6|11889.6|11904.6|11889.6|11900.6|11885.6|3
1646100250000|2022-03-01 02:04:10|11906|11891|11906|11891|11906|11891|11906|11891|5
1646100260000|2022-03-01 02:04:20|11905.1|11890.1|11904.9|11889.9|11907|11892|11903.5|11888.5|5
1646100270000|2022-03-01 02:04:30|11907.6|11892.6|11897.8|11882.8|11908|11893|11896.5|11881.5|16
1646100280000|2022-03-01 02:04:40|11897.5|11882.5|11880.6|11865.6|11897.5|11882.5|11880.2|11865.2|21
1646100290000|2022-03-01 02:04:50|11880.5|11865.5|11887.5|11872.5|11887.5|11872.5|11880.5|11865.5|1
1646100300000|2022-03-01 02:05:00|11891|11876|11894.5|11879.5|11894.5|11879.5|11891|11876|3
1646100310000|2022-03-01 02:05:10|11895.5|11880.5|11895|11880|11896.5|11881.5|11895|11880|3
1646100320000|2022-03-01 02:05:20|11895.5|11880.5|11898.5|11883.5|11898.7|11883.7|11894.5|11879.5|1
1646100330000|2022-03-01 02:05:30|11897.5|11882.5|11899.5|11884.5|11899.5|11884.5|11897.5|11882.5|1
1646100360000|2022-03-01 02:06:00|11902.2|11887.2|11903.5|11888.5|11903.5|11888.5|11899.5|11884.5|5
1646100380000|2022-03-01 02:06:20|11893.5|11878.5|11893.5|11878.5|11893.5|11878.5|11893.5|11878.5|2
1646100400000|2022-03-01 02:06:40|11885.5|11870.5|11886.5|11871.5|11889|11874|11885.5|11870.5|6
1646100410000|2022-03-01 02:06:50|11887.5|11872.5|11887.5|11872.5|11887.5|11872.5|11887.5|11872.5|3
1646100420000|2022-03-01 02:07:00|11885.7|11870.7|11885|11870|11886|11871|11885|11870|5
1646100430000|2022-03-01 02:07:10|11885.5|11870.5|11885|11870|11885.5|11870.5|11885|11870|0
1646100440000|2022-03-01 02:07:20|11884.1|11869.1|11880.5|11865.5|11884.1|11869.1|11880.5|11865.5|1
1646100470000|2022-03-01 02:07:50|11876.5|11861.5|11876.5|11861.5|11877.6|11862.6|11876.1|11861.1|2
1646100480000|2022-03-01 02:08:00|11875.1|11860.1|11873.9|11858.9|11876.8|11861.8|11873.9|11858.9|9
1646100490000|2022-03-01 02:08:10|11873.8|11858.8|11863.9|11848.9|11873.8|11858.8|11863.9|11846.8|1
1646100510000|2022-03-01 02:08:30|11863.8|11848.8|11863.8|11848.8|11863.8|11848.8|11863.8|11848.8|0
1646100570000|2022-03-01 02:09:30|11871.3|11846.3|11871.3|11846.3|11871.3|11846.3|11870.8|11845.8|0
1646100580000|2022-03-01 02:09:40|11870.9|11845.9|11863.8|11848.8|11871.3|11848.8|11863.3|11845.9|0
1646100600000|2022-03-01 02:10:00|11871.8|11846.8|11863.3|11848.3|11872.3|11850.8|11863.3|11845.3|1
1646100660000|2022-03-01 02:11:00|11865.8|11850.8|11863.3|11848.3|11870.3|11850.8|11862.8|11845.3|1
1646100670000|2022-03-01 02:11:10|11862|11837|11862.1|11837.1|11862.1|11837.1|11862|11837|3
1646100690000|2022-03-01 02:11:30|11846.7|11831.7|11846.3|11831.3|11846.7|11831.7|11846.3|11831.3|6
1646100700000|2022-03-01 02:11:40|11845.9|11830.9|11847.7|11832.7|11847.7|11832.7|11845.9|11830.9|1
1646100710000|2022-03-01 02:11:50|11849.5|11834.5|11849.7|11834.7|11849.7|11834.7|11849.5|11834.5|1
1646100720000|2022-03-01 02:12:00|11845.9|11830.9|11845.9|11830.9|11845.9|11830.9|11843.4|11828.4|5
1646100760000|2022-03-01 02:12:40|11845.5|11830.5|11845.5|11830.5|11845.5|11830.5|11845.5|11830.5|0
1646100770000|2022-03-01 02:12:50|11845.9|11830.9|11846.3|11831.3|11846.3|11831.3|11845.9|11830.9|1
1646100780000|2022-03-01 02:13:00|11846.8|11831.8|11847.7|11832.7|11847.7|11832.7|11846.8|11831.8|0
1646100830000|2022-03-01 02:13:50|||||||||3
1646100840000|2022-03-01 02:14:00|11848.6|11833.6|11848.7|11833.7|11848.7|11833.7|11848.6|11833.6|4
1646100850000|2022-03-01 02:14:10|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|0
1646100870000|2022-03-01 02:14:30|11850.7|11835.7|11850.7|11835.7|11850.7|11835.7|11850.7|11835.7|21
1646100890000|2022-03-01 02:14:50|11845.8|11830.8|11848.6|11833.6|11848.6|11833.6|11845.8|11830.8|6
1646100900000|2022-03-01 02:15:00|11848.1|11833.1|11862.1|11847.1|11862.1|11847.1|11848.1|11833.1|13
1646100950000|2022-03-01 02:15:50|11870|11845|11870|11845|11870|11845|11870|11845|0
1646100960000|2022-03-01 02:16:00|11871.4|11846.4|11871.4|11846.4|11871.4|11846.4|11871.4|11846.4|0
1646100970000|2022-03-01 02:16:10|11878.5|11841|11879.8|11842.3|11879.8|11842.3|11878.5|11841|0
1646101010000|2022-03-01 02:16:50|11882.3|11844.8|11882.3|11844.8|11882.3|11844.8|11882.3|11844.8|1
1646101020000|2022-03-01 02:17:00|11883.2|11845.7|11881.6|11856.6|11883.3|11856.6|11881.1|11845.7|0
1646101060000|2022-03-01 02:17:40|11877.6|11862.6|11877.6|11862.6|11877.6|11862.6|11877.6|11862.6|0
1646101070000|2022-03-01 02:17:50|11879.1|11864.1|11879.1|11864.1|11879.1|11864.1|11879.1|11864.1|1
1646101090000|2022-03-01 02:18:10|11880|11865|11880.1|11865.1|11880.1|11865.1|11880|11865|0
1646101100000|2022-03-01 02:18:20|11883.6|11868.6|11883.1|11868.1|11883.6|11868.6|11883.1|11868.1|1
1646101120000|2022-03-01 02:18:40|11881.6|11866.6|11881.6|11866.6|11881.6|11866.6|11881.6|11866.6|0
1646101130000|2022-03-01 02:18:50|11882.1|11867.1|11882.1|11867.1|11882.1|11867.1|11882.1|11867.1|0
1646101140000|2022-03-01 02:19:00|11883.1|11868.1|11879.2|11854.2|11884.1|11869.1|11879.2|11854.2|2
1646101150000|2022-03-01 02:19:10|11879.6|11854.6|11879.6|11854.6|11879.6|11854.6|11879.6|11854.6|0
1646101190000|2022-03-01 02:19:50|11872.1|11857.1|11873.6|11858.6|11873.6|11858.6|11872.1|11857.1|1
1646101200000|2022-03-01 02:20:00|11873.7|11858.7|11873.7|11858.7|11880.1|11865.1|11873.7|11858.7|7
1646101210000|2022-03-01 02:20:10|11873.6|11858.6|11873.6|11858.6|11873.6|11858.6|11873.6|11858.6|0
1646101220000|2022-03-01 02:20:20|11874.5|11849.5|11871.7|11856.7|11874.5|11856.7|11871.7|11849.1|0
1646101230000|2022-03-01 02:20:30|11872.1|11857.1|11872.6|11857.6|11872.6|11857.6|11872.1|11857.1|0
1646101240000|2022-03-01 02:20:40|11872.5|11857.5|11872.5|11857.5|11872.5|11857.5|11872.5|11857.5|0
1646101250000|2022-03-01 02:20:50|11873.4|11858.4|11873.4|11858.4|11873.4|11858.4|11873.4|11858.4|1
1646101260000|2022-03-01 02:21:00|11873.5|11858.5|11873.5|11858.5|11873.5|11858.5|11873.5|11858.5|0
1646101300000|2022-03-01 02:21:40|11874.4|11859.4|11874.5|11859.5|11874.5|11859.5|11874.4|11859.4|0
1646101310000|2022-03-01 02:21:50|11876|11861|11876|11861|11876|11861|11876|11861|1
1646101320000|2022-03-01 02:22:00|11877|11862|11877|11862|11877|11862|11877|11862|0
1646101370000|2022-03-01 02:22:50|11878.5|11863.5|11884.9|11859.9|11884.9|11863.6|11878.5|11859.9|1
1646101380000|2022-03-01 02:23:00|11884.5|11859.5|11884.4|11869.4|11884.5|11869.4|11882.6|11859.5|0
1646101410000|2022-03-01 02:23:30|11884.9|11869.9|11884.5|11869.5|11884.9|11869.9|11884.5|11869.5|1
1646101430000|2022-03-01 02:23:50|11883.6|11868.6|11883.5|11868.5|11883.6|11868.6|11883.5|11868.5|0
1646101440000|2022-03-01 02:24:00|11884.9|11869.9|11884.5|11869.5|11884.9|11869.9|11884.5|11869.5|1
1646101500000|2022-03-01 02:25:00|11885.4|11870.4|11889|11874|11889|11874|11885.4|11870.4|5
1646101510000|2022-03-01 02:25:10|11889.5|11874.5|11889.5|11874.5|11889.5|11874.5|11889.5|11874.5|1
1646101530000|2022-03-01 02:25:30|11882.7|11867.7|11887|11872|11887|11872|11882.7|11867.7|4
1646101610000|2022-03-01 02:26:50|11886.8|11871.8|11882.7|11867.7|11886.8|11871.8|11882.7|11867.7|2
1646101720000|2022-03-01 02:28:40|11886.5|11871.5|11887|11872|11887|11872|11886.5|11871.5|0
1646101790000|2022-03-01 02:29:50|11889|11874|11889.4|11874.4|11889.4|11874.4|11889|11874|1
1646101800000|2022-03-01 02:30:00|11889.5|11874.5|11895.7|11880.7|11895.7|11880.7|11889.5|11874.5|2
1646101810000|2022-03-01 02:30:10|11895.8|11880.8|11895.8|11880.8|11895.8|11880.8|11895.8|11880.8|0
1646101830000|2022-03-01 02:30:30|11894.5|11879.5|11895.4|11880.4|11895.4|11880.4|11894.5|11879.5|1
1646101850000|2022-03-01 02:30:50|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|0
1646101870000|2022-03-01 02:31:10|11899.6|11884.6|11901|11886|11901|11886|11899.6|11884.6|1
1646101880000|2022-03-01 02:31:20|11904.1|11889.1|11905.4|11890.4|11908.1|11893.1|11904.1|11889.1|9
1646101890000|2022-03-01 02:31:30|11906.3|11891.3|11905.8|11890.8|11906.3|11891.3|11905.8|11890.8|1
1646101900000|2022-03-01 02:31:40|11902.5|11887.5|11888.3|11873.3|11902.5|11887.5|11888.3|11873.3|6
1646101910000|2022-03-01 02:31:50|11888.9|11873.9|11888.9|11873.9|11888.9|11873.9|11888.4|11873.4|0
1646101920000|2022-03-01 02:32:00|11889|11874|11892.8|11877.8|11899.2|11881.7|11889|11874|8
1646101930000|2022-03-01 02:32:10|11893.7|11878.7|11896.1|11881.1|11896.1|11881.1|11892.8|11877.8|2
1646101940000|2022-03-01 02:32:20|11894.8|11879.8|11898.7|11873.7|11898.7|11880.2|11894.7|11873.7|12
1646101950000|2022-03-01 02:32:30|11899.1|11874.1|11894.3|11879.3|11899.1|11880.7|11893.3|11874.1|11
1646101960000|2022-03-01 02:32:40|11892.8|11877.8|11888.4|11873.4|11892.8|11877.8|11884.8|11869.8|11
1646101970000|2022-03-01 02:32:50|11888.8|11873.8|11878.8|11863.8|11888.8|11873.8|11874.3|11857.7|2
1646101980000|2022-03-01 02:33:00|11885.3|11860.3|11887.8|11862.8|11888.8|11863.8|11885.3|11860.3|0
1646101990000|2022-03-01 02:33:10|11881.9|11866.9|11882.8|11867.8|11882.8|11867.8|11881.8|11866.8|0
1646102050000|2022-03-01 02:34:10|11882.4|11867.4|11882.3|11867.3|11882.4|11867.4|11882.3|11867.3|0
1646102070000|2022-03-01 02:34:30|11878.8|11863.8|11874.3|11859.3|11878.8|11863.8|11874.3|11859.3|2
1646102080000|2022-03-01 02:34:40|11875.2|11860.2|11875.3|11860.3|11875.8|11860.8|11875.2|11860.2|2
1646102090000|2022-03-01 02:34:50|11874.8|11859.8|11873.3|11858.3|11875.8|11860.8|11873.3|11858.3|2
1646102100000|2022-03-01 02:35:00|11873.6|11858.6|11875.3|11860.3|11877.8|11862.8|11873.4|11849.3|6
1646102110000|2022-03-01 02:35:10|11875|11850|11874.3|11849.3|11875|11850|11874.3|11849.3|5
1646102120000|2022-03-01 02:35:20|11869.8|11854.8|11870.8|11855.8|11870.8|11855.8|11869.8|11854.8|1
1646102180000|2022-03-01 02:36:20|11871.3|11856.3|11871.8|11856.8|11871.8|11856.8|11871.3|11856.3|0
1646102190000|2022-03-01 02:36:30|11872.2|11857.2|11876.8|11861.8|11876.8|11861.8|11872.2|11857.2|1
1646102220000|2022-03-01 02:37:00|11877.7|11862.7|11877.7|11862.7|11877.7|11862.7|11877.7|11862.7|4
1646102230000|2022-03-01 02:37:10|11877.8|11862.8|11877.8|11862.8|11877.8|11862.8|11877.8|11862.8|0
1646102260000|2022-03-01 02:37:40|11877.9|11862.9|11877.9|11862.9|11877.9|11862.9|11877.9|11862.9|0
1646102280000|2022-03-01 02:38:00|||||||||4
1646102340000|2022-03-01 02:39:00|11878|11863|11870.4|11855.4|11878.9|11863.9|11869.4|11854.4|15
1646102360000|2022-03-01 02:39:20|11867.9|11852.9|11858|11843|11867.9|11852.9|11858|11843|14
1646102370000|2022-03-01 02:39:30|11857.9|11842.9|11857.9|11842.9|11857.9|11842.9|11857.9|11842.9|0
1646102400000|2022-03-01 02:40:00|11858.2|11843.2|11860.4|11845.4|11860.4|11845.4|11858.2|11843.2|1
1646102430000|2022-03-01 02:40:30|11863|11848|11863|11848|11863|11848|11863|11848|1
1646102440000|2022-03-01 02:40:40|11862.9|11847.9|11862.9|11847.9|11862.9|11847.9|11862.9|11847.9|0
1646102510000|2022-03-01 02:41:50|11862.8|11847.8|11859.4|11844.4|11866.4|11847.8|11852.4|11837.4|8
1646102520000|2022-03-01 02:42:00|11861.2|11846.2|11864.4|11839.4|11864.9|11846.4|11861.2|11838.9|2
1646102530000|2022-03-01 02:42:10|11865.3|11840.3|11852|11837|11865.4|11844.9|11846.4|11831.4|11
1646102540000|2022-03-01 02:42:20|11851.6|11836.6|11846.6|11831.6|11851.6|11836.6|11846.6|11831.6|1
1646102560000|2022-03-01 02:42:40|11846.7|11831.7|11846.7|11831.7|11846.7|11831.7|11846.7|11831.7|0
1646102580000|2022-03-01 02:43:00|11847.6|11832.6|11848.7|11833.7|11848.7|11833.7|11847.6|11832.6|4
1646102590000|2022-03-01 02:43:10|11847.8|11832.8|11846.2|11831.2|11847.8|11832.8|11846.2|11831.2|0
1646102610000|2022-03-01 02:43:30|11847.7|11832.7|11848.7|11833.7|11848.7|11833.7|11847.7|11832.7|3
1646102620000|2022-03-01 02:43:40|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|0
1646102640000|2022-03-01 02:44:00|11849.8|11834.8|11851.7|11836.7|11855.2|11840.2|11849.8|11834.8|2
1646102650000|2022-03-01 02:44:10|11847.2|11832.2|11847.2|11832.2|11847.2|11832.2|11847.2|11832.2|1
1646102660000|2022-03-01 02:44:20|11847.9|11832.9|11854.2|11839.2|11854.2|11839.2|11847.9|11832.9|1
1646102670000|2022-03-01 02:44:30|11854.6|11839.6|11852.7|11837.7|11854.7|11839.7|11852.7|11837.7|2
1646102680000|2022-03-01 02:44:40|11852.4|11837.4|11848.7|11833.7|11852.4|11837.4|11848.7|11833.7|1
1646102690000|2022-03-01 02:44:50|11849.6|11834.6|11848.6|11833.6|11859.7|11838.3|11845.3|11830.3|7
1646102700000|2022-03-01 02:45:00|11849.5|11834.5|11851.3|11836.3|11858.1|11842.3|11846.1|11831.1|14
1646102710000|2022-03-01 02:45:10|11851.4|11836.4|11851.4|11836.4|11851.4|11836.4|11851.4|11836.4|0
1646102730000|2022-03-01 02:45:30|11851.9|11836.9|11851.9|11836.9|11851.9|11836.9|11851.9|11836.9|0
1646102740000|2022-03-01 02:45:40|11848.4|11833.4|11848.4|11833.4|11848.4|11833.4|11848.4|11833.4|1
1646102750000|2022-03-01 02:45:50|11848.9|11833.9|11846.9|11831.9|11848.9|11833.9|11846.4|11831.4|2
1646102760000|2022-03-01 02:46:00|11843.9|11828.9|11843.9|11828.9|11843.9|11828.9|11843.9|11828.9|1
1646102770000|2022-03-01 02:46:10|11853.3|11838.3|11839.9|11824.9|11858.4|11839.3|11837.3|11822.3|5
1646102780000|2022-03-01 02:46:20|11841.2|11826.2|11841.4|11826.4|11841.4|11826.4|11841.2|11826.2|0
1646102810000|2022-03-01 02:46:50|11841.1|11826.1|11838.9|11823.9|11841.1|11826.1|11838.9|11823.9|1
1646102820000|2022-03-01 02:47:00|||||||||1
1646102870000|2022-03-01 02:47:50|11839.4|11824.4|11839.4|11824.4|11839.4|11824.4|11839.4|11824.4|1
1646102880000|2022-03-01 02:48:00|||||||||5
1646102920000|2022-03-01 02:48:40|||||||||1
1646102930000|2022-03-01 02:48:50|||||||||4
1646102940000|2022-03-01 02:49:00|||||||||6
1646103000000|2022-03-01 02:50:00|||||||||6
1646103020000|2022-03-01 02:50:20|11839.9|11824.9|11839.9|11824.9|11839.9|11824.9|11839.9|11824.9|2
1646103050000|2022-03-01 02:50:50|11850.9|11835.9|11865.6|11828.1|11865.6|11835.9|11850.9|11828.1|12
1646103060000|2022-03-01 02:51:00|11864.3|11839.3|11863.3|11838.3|11864.3|11839.3|11863.3|11838.3|5
1646103070000|2022-03-01 02:51:10|11862.3|11837.3|11862.3|11837.3|11862.3|11837.3|11862.3|11837.3|0
1646103080000|2022-03-01 02:51:20|11862.8|11837.8|11843.8|11828.8|11862.8|11838.3|11843.8|11828.8|1
1646103090000|2022-03-01 02:51:30|11858.8|11833.8|11858.8|11833.8|11858.8|11833.8|11858.8|11833.8|1
1646103100000|2022-03-01 02:51:40|11860.2|11835.2|11861.3|11836.3|11861.3|11836.3|11860.2|11835.2|0
1646103110000|2022-03-01 02:51:50|11857.3|11842.3|11844.4|11829.4|11857.3|11842.3|11844.4|11829.4|12
1646103120000|2022-03-01 02:52:00|11840.4|11825.4|11840.4|11825.4|11840.4|11825.4|11840.4|11825.4|24
1646103130000|2022-03-01 02:52:10|11840.8|11825.8|11854.2|11829.2|11854.2|11831.4|11840.8|11825.8|1
1646103140000|2022-03-01 02:52:20|11856.2|11831.2|11856.4|11831.4|11863.5|11831.5|11856.2|11826|0
1646103150000|2022-03-01 02:52:30|11846.9|11831.9|11845.9|11830.9|11846.9|11831.9|11845.9|11830.9|0
1646103160000|2022-03-01 02:52:40|11844.9|11829.9|11845.4|11830.4|11845.4|11830.4|11844.9|11829.9|0
1646103170000|2022-03-01 02:52:50|11854.9|11829.9|11849.4|11834.4|11854.9|11834.4|11849.4|11829.9|0
1646103180000|2022-03-01 02:53:00|11848.9|11833.9|11847.9|11832.9|11848.9|11833.9|11847.9|11832.9|0
1646103200000|2022-03-01 02:53:20|11844.3|11829.3|11843.9|11828.9|11844.3|11829.3|11843.9|11828.9|0
1646103230000|2022-03-01 02:53:50|11847.9|11832.9|11847.9|11832.9|11847.9|11832.9|11847.9|11832.9|0
1646103300000|2022-03-01 02:55:00|11848.3|11833.3|11848.4|11833.4|11848.4|11833.4|11848.3|11833.3|0
1646103310000|2022-03-01 02:55:10|11851.1|11836.1|11849.9|11834.9|11851.4|11836.4|11849.9|11834.9|2
1646103320000|2022-03-01 02:55:20|11849.6|11834.6|11844.9|11829.9|11852.4|11834.6|11844.9|11827.4|1
1646103340000|2022-03-01 02:55:40|11844.4|11829.4|11843.9|11828.9|11844.4|11829.4|11843.9|11828.9|0
1646103350000|2022-03-01 02:55:50|11842.9|11827.9|11842.9|11827.9|11842.9|11827.9|11842.9|11827.9|0
1646103370000|2022-03-01 02:56:10|11836.4|11821.4|11828.4|11813.4|11837.7|11822.7|11828.4|11813.4|5
1646103380000|2022-03-01 02:56:20|11828.9|11813.9|11829.9|11814.9|11829.9|11814.9|11828.9|11813.9|2
1646103390000|2022-03-01 02:56:30|11833.7|11818.7|11837.9|11822.9|11837.9|11822.9|11833.7|11818.7|2
1646103400000|2022-03-01 02:56:40|||||||||1
1646103410000|2022-03-01 02:56:50|11836.4|11821.4|11836.4|11821.4|11836.4|11821.4|11836.4|11821.4|0
1646103420000|2022-03-01 02:57:00|11836.9|11821.9|11837.4|11822.4|11837.4|11822.4|11836.9|11821.9|0
1646103440000|2022-03-01 02:57:20|11830.4|11815.4|11830.4|11815.4|11830.4|11815.4|11830.4|11815.4|0
1646103450000|2022-03-01 02:57:30|11831.9|11816.9|11831.9|11816.9|11831.9|11816.9|11831.9|11816.9|0
1646103480000|2022-03-01 02:58:00|11835.4|11820.4|11835.4|11820.4|11835.4|11820.4|11835.4|11820.4|0
1646103490000|2022-03-01 02:58:10|||||||||1
1646103510000|2022-03-01 02:58:30|||||||||1
1646103520000|2022-03-01 02:58:40|11834.9|11819.9|11834.9|11819.9|11834.9|11819.9|11834.9|11819.9|0
1646103530000|2022-03-01 02:58:50|11837.9|11822.9|11828.4|11813.4|11837.9|11822.9|11828.4|11813.4|1
1646103570000|2022-03-01 02:59:30|11828.5|11813.5|11828.5|11813.5|11828.5|11813.5|11828.5|11813.5|1
1646103580000|2022-03-01 02:59:40|11828.4|11813.4|11826.5|11811.5|11828.4|11813.4|11826.1|11811.1|1
1646103590000|2022-03-01 02:59:50|11830.5|11815.5|11829.4|11814.4|11830.5|11815.5|11828.5|11813.5|0
1646103600000|2022-03-01 03:00:00|11829.5|11814.5|11831.4|11816.4|11838.5|11822.5|11827|11812|11
1646103610000|2022-03-01 03:00:10|11832|11817|11829|11814|11837|11822|11829|11814|1
1646103620000|2022-03-01 03:00:20|11830.8|11815.8|11832|11817|11832.4|11817.4|11830.8|11815.8|0
1646103630000|2022-03-01 03:00:30|11831.6|11816.6|11831.5|11816.5|11831.6|11816.6|11831.5|11816.5|0
1646103640000|2022-03-01 03:00:40|11830.5|11815.5|11831|11816|11831|11816|11830.5|11815.5|0
1646103650000|2022-03-01 03:00:50|11828.1|11813.1|11828.1|11813.1|11828.1|11813.1|11828.1|11813.1|2
1646103660000|2022-03-01 03:01:00|11828|11813|11817.4|11802.4|11828|11813|11817.4|11802.4|12
1646103670000|2022-03-01 03:01:10|11817.2|11802.2|11817.2|11802.2|11817.2|11802.2|11817.2|11802.2|0
1646103720000|2022-03-01 03:02:00|11817.4|11802.4|11816.7|11801.7|11821.5|11806.5|11816.7|11801.7|4
1646103730000|2022-03-01 03:02:10|11816.2|11801.2|11816.2|11801.2|11816.2|11801.2|11816.2|11801.2|0
1646103760000|2022-03-01 03:02:40|11816.4|11801.4|11832|11807|11832|11811|11816.4|11801.4|1
1646103770000|2022-03-01 03:02:50|11833.5|11808.5|11833|11808|11833.5|11808.5|11833|11808|0
1646103780000|2022-03-01 03:03:00|11832|11807|11824|11809|11832|11810.5|11824|11807|0
1646103810000|2022-03-01 03:03:30|11826.2|11811.2|11827.5|11812.5|11827.5|11812.5|11826.2|11811.2|0
1646103830000|2022-03-01 03:03:50|11827.3|11812.3|11825.5|11810.5|11827.3|11812.3|11825.5|11810.5|3
1646103860000|2022-03-01 03:04:20|11830.5|11815.5|11830.5|11815.5|11830.5|11815.5|11830.5|11815.5|1
1646103870000|2022-03-01 03:04:30|11829.6|11814.6|11827|11812|11829.6|11814.6|11827|11812|0
1646103880000|2022-03-01 03:04:40|11827.5|11812.5|11828.7|11813.7|11829.7|11814.7|11827.5|11812.5|0
1646103890000|2022-03-01 03:04:50|11829.2|11814.2|11827.7|11812.7|11829.2|11814.2|11827.7|11812.7|0
1646103900000|2022-03-01 03:05:00|11829.5|11814.5|11829.7|11814.7|11829.7|11814.7|11829.5|11814.5|0
1646103910000|2022-03-01 03:05:10|11829.5|11814.5|11829.5|11814.5|11829.5|11814.5|11829.5|11814.5|0
1646103920000|2022-03-01 03:05:20|11828.2|11813.2|11828|11813|11828.2|11813.2|11828|11813|0
1646103950000|2022-03-01 03:05:50|11828.4|11813.4|11828.5|11813.5|11828.5|11813.5|11828.4|11813.4|0
1646104000000|2022-03-01 03:06:40|11835.2|11820.2|11837.2|11822.2|11838.2|11823.2|11835.2|11820.2|1
1646104010000|2022-03-01 03:06:50|11837.7|11822.7|11837.7|11822.7|11838.2|11823.2|11837.2|11822.2|0
1646104020000|2022-03-01 03:07:00|11838.6|11823.6|11838.1|11823.1|11840|11825|11838.1|11823.1|1
1646104040000|2022-03-01 03:07:20|11838.6|11823.6|11839.5|11824.5|11839.5|11824.5|11838.6|11823.6|7
1646104070000|2022-03-01 03:07:50|11840|11825|11840|11825|11840|11825|11840|11825|0
1646104090000|2022-03-01 03:08:10|11842|11827|11840.2|11825.2|11848|11833|11840.2|11825.2|24
1646104100000|2022-03-01 03:08:20|11838.4|11823.4|11838.2|11823.2|11838.4|11823.4|11838.2|11823.2|0
1646104120000|2022-03-01 03:08:40|11838.1|11823.1|11838.1|11823.1|11838.1|11823.1|11838.1|11823.1|0
1646104140000|2022-03-01 03:09:00|11838.3|11823.3|11839.2|11824.2|11839.2|11824.2|11838.3|11823.3|1
1646104150000|2022-03-01 03:09:10|11839.1|11824.1|11838.3|11823.3|11839.1|11824.1|11838.3|11823.3|0
1646104170000|2022-03-01 03:09:30|11838.1|11823.1|11837.6|11822.6|11838.1|11823.1|11837.6|11822.6|0
1646104180000|2022-03-01 03:09:40|11838.1|11823.1|11847.5|11832.5|11847.5|11832.5|11838.1|11823.1|2
1646104210000|2022-03-01 03:10:10|11848|11833|11848|11833|11848|11833|11848|11833|0
1646104220000|2022-03-01 03:10:20|11854.6|11839.6|11855.6|11840.6|11855.6|11840.6|11854.6|11839.6|0
1646104230000|2022-03-01 03:10:30|11856.5|11841.5|11858.1|11843.1|11858.1|11843.1|11856.5|11841.5|0
1646104240000|2022-03-01 03:10:40|11858.2|11843.2|11851.5|11836.5|11859.6|11844.6|11851.5|11836.5|11
1646104250000|2022-03-01 03:10:50|11842.1|11827.1|11840.1|11825.1|11842.1|11827.1|11840.1|11825.1|10
1646104260000|2022-03-01 03:11:00|11839.2|11824.2|11839.1|11824.1|11839.2|11824.2|11839.1|11824.1|0
1646104270000|2022-03-01 03:11:10|11837.3|11822.3|11846.6|11831.6|11849.9|11834.9|11837.3|11822.3|45
1646104280000|2022-03-01 03:11:20|11847.6|11832.6|11847.1|11832.1|11847.6|11832.6|11847.1|11832.1|0
1646104300000|2022-03-01 03:11:40|11844.4|11829.4|11847.1|11832.1|11847.6|11832.6|11838.6|11823.6|1
1646104310000|2022-03-01 03:11:50|11848.2|11833.2|11849.2|11834.2|11849.2|11834.2|11848.2|11833.2|0
1646104330000|2022-03-01 03:12:10|11849.6|11834.6|11851.2|11836.2|11851.2|11836.2|11849.6|11834.6|0
1646104350000|2022-03-01 03:12:30|11857.1|11832.1|11857.1|11832.1|11857.1|11832.1|11857.1|11832.1|0
1646104360000|2022-03-01 03:12:40|11848.6|11833.6|11840.1|11825.1|11848.6|11833.6|11840.1|11825.1|1
1646104390000|2022-03-01 03:13:10|11840.5|11825.5|11840.1|11825.1|11840.6|11825.6|11840.1|11825.1|0
1646104400000|2022-03-01 03:13:20|11842.8|11827.8|11844.1|11829.1|11844.1|11829.1|11842.8|11827.8|0
1646104410000|2022-03-01 03:13:30|11842.7|11827.7|11842.6|11827.6|11842.7|11827.7|11842.6|11827.6|0
1646104440000|2022-03-01 03:14:00|11846.1|11831.1|11846.1|11831.1|11846.1|11831.1|11846.1|11831.1|0
1646104450000|2022-03-01 03:14:10|11849.6|11834.6|11838.6|11823.6|11849.6|11834.6|11838.6|11823.6|3
1646104500000|2022-03-01 03:15:00|11840.6|11825.6|11840.1|11825.1|11840.6|11825.6|11840.1|11825.1|1
1646104550000|2022-03-01 03:15:50|11839.2|11824.2|11839.1|11824.1|11839.2|11824.2|11839.1|11824.1|0
1646104580000|2022-03-01 03:16:20|11838.2|11823.2|11838.1|11823.1|11838.2|11823.2|11838.1|11823.1|0
1646104630000|2022-03-01 03:17:10|11838.2|11823.2|11838.2|11823.2|11838.2|11823.2|11838.2|11823.2|0
1646104640000|2022-03-01 03:17:20|11839.1|11824.1|11860.8|11823.3|11860.8|11825.2|11839.1|11823.3|2
1646104690000|2022-03-01 03:18:10|11851.4|11826.4|11851.4|11826.4|11851.4|11826.4|11851.4|11826.4|0
1646104700000|2022-03-01 03:18:20|11850.2|11825.2|11850.1|11825.1|11850.2|11825.2|11850.1|11825.1|0
1646104710000|2022-03-01 03:18:30|11849.6|11824.6|11849.6|11824.6|11849.6|11824.6|11849.6|11824.6|0
1646104730000|2022-03-01 03:18:50|11842.9|11827.9|11842.9|11827.9|11842.9|11827.9|11842.9|11827.9|0
1646104740000|2022-03-01 03:19:00|11842.4|11827.4|11842.4|11827.4|11842.4|11827.4|11842.4|11827.4|0
1646104780000|2022-03-01 03:19:40|11841.3|11826.3|11841.3|11826.3|11841.3|11826.3|11841.3|11826.3|0
1646104790000|2022-03-01 03:19:50|11841.9|11826.9|11846.8|11831.8|11846.8|11831.8|11841.9|11826.9|1
1646104800000|2022-03-01 03:20:00|11845.5|11830.5|11844.9|11829.9|11845.5|11830.5|11844.9|11829.9|1
1646104810000|2022-03-01 03:20:10|11839|11824|11839|11824|11839|11824|11839|11824|1
1646104820000|2022-03-01 03:20:20|11838.5|11823.5|11838.5|11823.5|11838.5|11823.5|11838.5|11823.5|0
1646104830000|2022-03-01 03:20:30|11838|11823|11838|11823|11838|11823|11838|11823|0
1646104890000|2022-03-01 03:21:30|11838.9|11823.9|11838.9|11823.9|11838.9|11823.9|11838.9|11823.9|0
1646104900000|2022-03-01 03:21:40|11855.9|11840.9|11851.4|11826.4|11855.9|11840.9|11850.4|11826.4|2
1646104910000|2022-03-01 03:21:50|11849.9|11824.9|11847.1|11832.1|11849.9|11832.1|11847.1|11824.9|0
1646104920000|2022-03-01 03:22:00|11847.4|11832.4|11849.5|11824.5|11849.5|11832.4|11840|11824.5|0
1646104930000|2022-03-01 03:22:10|11847.6|11832.6|11846.5|11831.5|11849.9|11834.9|11846.5|11831.5|3
1646104940000|2022-03-01 03:22:20|11841.9|11826.9|11829.4|11814.4|11841.9|11826.9|11829.4|11814.4|10
1646104950000|2022-03-01 03:22:30|11829.9|11814.9|11829.9|11814.9|11829.9|11814.9|11829.9|11814.9|0
1646104960000|2022-03-01 03:22:40|11827.4|11812.4|11827.4|11812.4|11827.4|11812.4|11827.4|11812.4|0
1646104970000|2022-03-01 03:22:50|11828.4|11813.4|11828.4|11813.4|11828.4|11813.4|11828.4|11813.4|0
1646104980000|2022-03-01 03:23:00|11848.2|11810.7|11850.2|11812.7|11850.2|11812.7|11848.2|11810.7|1
1646104990000|2022-03-01 03:23:10|11848.7|11811.2|11843.4|11818.4|11848.7|11818.4|11843.4|11811.2|0
1646105070000|2022-03-01 03:24:30|11842.9|11817.9|11834.9|11819.9|11842.9|11819.9|11834.9|11817.9|2
1646105080000|2022-03-01 03:24:40|11830.4|11815.4|11830.4|11815.4|11830.4|11815.4|11830.4|11815.4|0
1646105090000|2022-03-01 03:24:50|11831.4|11816.4|11831.4|11816.4|11831.4|11816.4|11831.4|11816.4|2
1646105200000|2022-03-01 03:26:40|11831.2|11816.2|11828.9|11813.9|11831.2|11816.2|11828.9|11813.9|1
1646105220000|2022-03-01 03:27:00|11830.4|11815.4|11830|11815|11830.4|11815.4|11830|11815|2
1646105230000|2022-03-01 03:27:10|11838|11823|11835.9|11820.9|11838.9|11823.9|11835.9|11820.9|0
1646105240000|2022-03-01 03:27:20|11835.4|11820.4|11830.1|11815.1|11835.4|11820.4|11830.1|11815.1|1
1646105250000|2022-03-01 03:27:30|11832.6|11817.6|11832.6|11817.6|11832.6|11817.6|11832.6|11817.6|0
1646105260000|2022-03-01 03:27:40|11834.1|11819.1|11834.1|11819.1|11834.1|11819.1|11834.1|11819.1|0
1646105270000|2022-03-01 03:27:50|11830.4|11815.4|11828|11813|11830.4|11815.4|11828|11813|0
1646105300000|2022-03-01 03:28:20|11827.6|11812.6|11827.5|11812.5|11827.6|11812.6|11827.5|11812.5|0
1646105320000|2022-03-01 03:28:40|11829.4|11814.4|11829.4|11814.4|11829.4|11814.4|11829.4|11814.4|0
1646105330000|2022-03-01 03:28:50|11827.5|11812.5|11827.5|11812.5|11827.5|11812.5|11827.5|11812.5|0
1646105350000|2022-03-01 03:29:10|11828.9|11813.9|11829.4|11814.4|11829.4|11814.4|11828.9|11813.9|0
1646105380000|2022-03-01 03:29:40|11829|11814|11829|11814|11829|11814|11829|11814|0
1646105400000|2022-03-01 03:30:00|11829.9|11814.9|11830.4|11815.4|11830.4|11815.4|11829.9|11814.9|0
1646105460000|2022-03-01 03:31:00|11829.1|11814.1|11829|11814|11829.1|11814.1|11829|11814|0
1646105530000|2022-03-01 03:32:10|11830.3|11815.3|11830.8|11815.8|11830.8|11815.8|11830.3|11815.3|0
1646105540000|2022-03-01 03:32:20|11834.5|11819.5|11834.5|11819.5|11834.5|11819.5|11834.5|11819.5|0
1646105550000|2022-03-01 03:32:30|11837|11822|11837.5|11822.5|11837.9|11822.9|11837|11822|0
1646105650000|2022-03-01 03:34:10|11837.7|11822.7|11838.9|11823.9|11839.9|11824.9|11837.7|11822.7|1
1646105800000|2022-03-01 03:36:40|11839.3|11824.3|11839.4|11824.4|11839.4|11824.4|11839.3|11824.3|0
1646105860000|2022-03-01 03:37:40|11841.2|11826.2|11841.2|11826.2|11841.2|11826.2|11841.2|11826.2|0
1646105880000|2022-03-01 03:38:00|11841.4|11826.4|11841.4|11826.4|11841.4|11826.4|11841.4|11826.4|0
1646105910000|2022-03-01 03:38:30|11844.4|11829.4|11844.4|11829.4|11844.4|11829.4|11844.4|11829.4|0
1646105940000|2022-03-01 03:39:00|11843.9|11828.9|11843.9|11828.9|11843.9|11828.9|11843.9|11828.9|0
1646105950000|2022-03-01 03:39:10|11844.3|11829.3|11844.4|11829.4|11844.4|11829.4|11844.3|11829.3|0
1646105960000|2022-03-01 03:39:20|11844.3|11829.3|11837.4|11822.4|11844.3|11829.3|11837.4|11822.4|6
1646105980000|2022-03-01 03:39:40|11838.3|11823.3|11838.4|11823.4|11838.4|11823.4|11838.3|11823.3|0
1646106060000|2022-03-01 03:41:00|11839.4|11824.4|11839.9|11824.9|11839.9|11824.9|11839.4|11824.4|0
1646106160000|2022-03-01 03:42:40|11841.4|11826.4|11841.4|11826.4|11841.4|11826.4|11841.4|11826.4|0
1646106180000|2022-03-01 03:43:00|11841.8|11826.8|11841.9|11826.9|11841.9|11826.9|11841.8|11826.8|0
1646106250000|2022-03-01 03:44:10|11841.8|11826.8|11842.8|11827.8|11842.8|11827.8|11841.8|11826.8|0
1646106280000|2022-03-01 03:44:40|11841.3|11826.3|11841.3|11826.3|11841.3|11826.3|11841.3|11826.3|0
1646106290000|2022-03-01 03:44:50|11842.3|11827.3|11841.2|11826.2|11843.2|11828.2|11839.8|11824.8|1
1646106300000|2022-03-01 03:45:00|11841.3|11826.3|11839.8|11824.8|11841.3|11826.3|11839.8|11824.8|0
1646106430000|2022-03-01 03:47:10|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|0
1646106610000|2022-03-01 03:50:10|11842.6|11827.6|11846|11831|11846|11831|11842.6|11827.6|1
1646106630000|2022-03-01 03:50:30|11846.3|11831.3|11846.3|11831.3|11846.3|11831.3|11846.3|11831.3|0
1646106640000|2022-03-01 03:50:40|11844.4|11829.4|11844.3|11829.3|11844.4|11829.4|11844.3|11829.3|1
1646106660000|2022-03-01 03:51:00|11839.3|11824.3|11839.3|11824.3|11839.3|11824.3|11839.3|11824.3|2
1646106680000|2022-03-01 03:51:20|11840.3|11825.3|11839.8|11824.8|11840.3|11825.3|11839.8|11824.8|0
1646106960000|2022-03-01 03:56:00|11839.7|11824.7|11839.7|11824.7|11839.7|11824.7|11839.7|11824.7|0
1646107130000|2022-03-01 03:58:50|11840.2|11825.2|11840.2|11825.2|11840.2|11825.2|11840.2|11825.2|0
1646107200000|2022-03-01 04:00:00|11842|11827|11844.7|11829.7|11844.7|11829.7|11842|11827|0
1646107330000|2022-03-01 04:02:10|11845.2|11830.2|11845.2|11830.2|11845.3|11830.3|11845.2|11830.2|5
1646107590000|2022-03-01 04:06:30|11843.2|11828.2|11840.1|11825.1|11843.2|11828.2|11840.1|11825.1|4
1646107600000|2022-03-01 04:06:40|11839.7|11824.7|11839.7|11824.7|11839.7|11824.7|11839.7|11824.7|0
1646107620000|2022-03-01 04:07:00|11840.7|11825.7|11840.7|11825.7|11840.7|11825.7|11840.7|11825.7|0
1646107630000|2022-03-01 04:07:10|11841.7|11826.7|11841.7|11826.7|11841.7|11826.7|11841.7|11826.7|0
1646107670000|2022-03-01 04:07:50|11840.8|11825.8|11840.7|11825.7|11840.8|11825.8|11840.7|11825.7|0
1646107840000|2022-03-01 04:10:40|11841.7|11826.7|11841.7|11826.7|11841.7|11826.7|11841.7|11826.7|0
1646107900000|2022-03-01 04:11:40|11845.7|11830.7|11846.1|11831.1|11846.1|11831.1|11845.7|11830.7|1
1646107920000|2022-03-01 04:12:00|11846.2|11831.2|11846.2|11831.2|11846.2|11831.2|11846.2|11831.2|3
1646107930000|2022-03-01 04:12:10|11840.2|11825.2|11840.2|11825.2|11840.2|11825.2|11840.2|11825.2|3
1646107940000|2022-03-01 04:12:20|11840.7|11825.7|11839.8|11824.8|11840.7|11825.7|11839.8|11824.8|0
1646107950000|2022-03-01 04:12:30|11839.7|11824.7|11837.7|11822.7|11839.7|11824.7|11837.7|11822.7|0
1646108150000|2022-03-01 04:15:50|11839.2|11824.2|11839.2|11824.2|11839.2|11824.2|11839.2|11824.2|0
1646108230000|2022-03-01 04:17:10|11840.2|11825.2|11842.2|11827.2|11842.2|11827.2|11840.2|11825.2|1
1646108240000|2022-03-01 04:17:20|11843.1|11828.1|11843.2|11828.2|11843.2|11828.2|11843.1|11828.1|0
1646108390000|2022-03-01 04:19:50|11844.7|11829.7|11844.7|11829.7|11844.7|11829.7|11844.7|11829.7|0
1646108400000|2022-03-01 04:20:00|11844.2|11829.2|11839.2|11824.2|11844.7|11829.7|11839.2|11824.2|2
1646108450000|2022-03-01 04:20:50|11843.2|11828.2|11843.7|11828.7|11843.7|11828.7|11843.2|11828.2|0
1646108470000|2022-03-01 04:21:10|11843.6|11828.6|11843.6|11828.6|11843.6|11828.6|11843.6|11828.6|0
1646108490000|2022-03-01 04:21:30|11844.6|11829.6|11844.6|11829.6|11844.6|11829.6|11844.6|11829.6|0
1646108590000|2022-03-01 04:23:10|11845.1|11830.1|11845.6|11830.6|11845.6|11830.6|11845.1|11830.1|1
1646108640000|2022-03-01 04:24:00|11839.3|11824.3|11840.1|11825.1|11840.1|11825.1|11839.3|11824.3|1
1646108660000|2022-03-01 04:24:20|11840.6|11825.6|11840.6|11825.6|11840.6|11825.6|11840.6|11825.6|0
1646108690000|2022-03-01 04:24:50|11840.3|11825.3|11837.1|11822.1|11840.3|11825.3|11837.1|11822.1|2
1646108860000|2022-03-01 04:27:40|11837.6|11822.6|11837.6|11822.6|11837.6|11822.6|11837.6|11822.6|0
1646108900000|2022-03-01 04:28:20|11839|11824|11839.1|11824.1|11839.1|11824.1|11839|11824|0
1646108910000|2022-03-01 04:28:30|11838.7|11823.7|11838.6|11823.6|11838.7|11823.7|11838.6|11823.6|0
1646108920000|2022-03-01 04:28:40|11837.7|11822.7|11837.6|11822.6|11837.7|11822.7|11837.6|11822.6|0
1646108940000|2022-03-01 04:29:00|11837.9|11822.9|11839.1|11824.1|11839.1|11824.1|11837.9|11822.9|1
1646109040000|2022-03-01 04:30:40|11839.2|11824.2|11839.2|11824.2|11839.2|11824.2|11839.2|11824.2|0
1646109050000|2022-03-01 04:30:50|11839.6|11824.6|11839.3|11824.3|11840.1|11825.1|11839.3|11824.3|0
1646109060000|2022-03-01 04:31:00|11839.2|11824.2|11839.2|11824.2|11839.2|11824.2|11839.2|11824.2|0
1646109110000|2022-03-01 04:31:50|11840.6|11825.6|11840.6|11825.6|11840.6|11825.6|11840.6|11825.6|1
1646109120000|2022-03-01 04:32:00|11840.7|11825.7|11840.7|11825.7|11840.7|11825.7|11840.7|11825.7|0
1646109180000|2022-03-01 04:33:00|11840.6|11825.6|11840.6|11825.6|11840.6|11825.6|11840.6|11825.6|0
1646109300000|2022-03-01 04:35:00|11840.1|11825.1|11840.1|11825.1|11840.1|11825.1|11840.1|11825.1|0
1646109460000|2022-03-01 04:37:40|11838.7|11823.7|11840.1|11825.1|11840.1|11825.1|11838.7|11823.7|3
1646109470000|2022-03-01 04:37:50|11838.6|11823.6|11838.6|11823.6|11838.6|11823.6|11838.6|11823.6|0
1646109490000|2022-03-01 04:38:10|11839|11824|11839.1|11824.1|11839.1|11824.1|11839|11824|0
1646109570000|2022-03-01 04:39:30|11841.3|11826.3|11841.6|11826.6|11841.6|11826.6|11841.3|11826.3|0
1646109580000|2022-03-01 04:39:40|11837.6|11822.6|11837.6|11822.6|11837.6|11822.6|11837.6|11822.6|0
1646109650000|2022-03-01 04:40:50|11837.7|11822.7|11840.5|11825.5|11840.5|11825.5|11837.7|11822.7|2
1646109660000|2022-03-01 04:41:00|11840.6|11825.6|11840.6|11825.6|11840.6|11825.6|11840.6|11825.6|0
1646109670000|2022-03-01 04:41:10|11840.5|11825.5|11837.6|11822.6|11840.5|11825.5|11837.6|11822.6|2
1646109700000|2022-03-01 04:41:40|11837.5|11822.5|11836.6|11821.6|11837.5|11822.5|11836.6|11821.6|2
1646109740000|2022-03-01 04:42:20|11837.1|11822.1|11837.1|11822.1|11837.1|11822.1|11837.1|11822.1|0
1646109880000|2022-03-01 04:44:40|11836.6|11821.6|11836.6|11821.6|11836.6|11821.6|11836.6|11821.6|0
1646109930000|2022-03-01 04:45:30|11837.6|11822.6|11837.6|11822.6|11837.6|11822.6|11837.6|11822.6|0
1646109940000|2022-03-01 04:45:40|11838.4|11823.4|11842.9|11827.9|11842.9|11827.9|11838.4|11823.4|0
1646109950000|2022-03-01 04:45:50|11843.5|11828.5|11843.6|11828.6|11843.6|11828.6|11843.5|11828.5|0
1646109990000|2022-03-01 04:46:30|11843.5|11828.5|11843.5|11828.5|11843.5|11828.5|11843.5|11828.5|0
1646110120000|2022-03-01 04:48:40|11839.5|11824.5|11839.5|11824.5|11839.5|11824.5|11839.5|11824.5|2
1646110320000|2022-03-01 04:52:00|11838.6|11823.6|11838.5|11823.5|11838.6|11823.6|11838.5|11823.5|0
1646110700000|2022-03-01 04:58:20|11837.5|11822.5|11837.5|11822.5|11837.5|11822.5|11837.5|11822.5|0
1646110710000|2022-03-01 04:58:30|11834.5|11819.5|11834.5|11819.5|11834.5|11819.5|11834.5|11819.5|1
1646110720000|2022-03-01 04:58:40|11834|11819|11830.7|11815.7|11834|11819|11830.7|11815.7|2
1646110730000|2022-03-01 04:58:50|11831.1|11816.1|11831.2|11816.2|11831.2|11816.2|11831.1|11816.1|0
1646110750000|2022-03-01 04:59:10|11832.2|11817.2|11831.2|11816.2|11832.2|11817.2|11831.2|11816.2|0
1646110780000|2022-03-01 04:59:40|11826.2|11811.2|11826.2|11811.2|11826.2|11811.2|11826.2|11811.2|4
1646110790000|2022-03-01 04:59:50|11825.2|11810.2|11825.2|11810.2|11825.2|11810.2|11825.2|11810.2|40
1646110800000|2022-03-01 05:00:00|11824.8|11809.8|11826.7|11811.7|11826.7|11811.7|11824.8|11809.8|0
1646110810000|2022-03-01 05:00:10|11827.5|11812.5|11819.8|11804.8|11828.6|11813.6|11819.8|11804.8|18
1646110890000|2022-03-01 05:01:30|11818.9|11803.9|11818.8|11803.8|11818.9|11803.9|11818.8|11803.8|0
1646110920000|2022-03-01 05:02:00|||||||||2
1646110950000|2022-03-01 05:02:30|11818.3|11803.3|11818.3|11803.3|11818.3|11803.3|11818.3|11803.3|2
1646110980000|2022-03-01 05:03:00|11816.4|11801.4|11816.9|11801.9|11817.4|11802.4|11816.4|11801.4|1
1646111020000|2022-03-01 05:03:40|11817.9|11802.9|11817.9|11802.9|11817.9|11802.9|11817.9|11802.9|0
1646111110000|2022-03-01 05:05:10|11817.8|11802.8|11817.8|11802.8|11817.8|11802.8|11817.8|11802.8|0
1646111200000|2022-03-01 05:06:40|11818.3|11803.3|11818.3|11803.3|11818.3|11803.3|11818.3|11803.3|0
1646111220000|2022-03-01 05:07:00|11819.2|11804.2|11819.2|11804.2|11819.2|11804.2|11819.2|11804.2|3
1646111230000|2022-03-01 05:07:10|11819.3|11804.3|11819.3|11804.3|11819.3|11804.3|11819.3|11804.3|0
1646111240000|2022-03-01 05:07:20|11818.8|11803.8|11818.7|11803.7|11818.8|11803.8|11818.7|11803.7|0
1646111330000|2022-03-01 05:08:50|11814.2|11799.2|11817.1|11802.1|11817.1|11802.1|11814.2|11799.2|3
1646111340000|2022-03-01 05:09:00|11817.6|11802.6|11817.6|11802.6|11817.6|11802.6|11817.6|11802.6|0
1646111400000|2022-03-01 05:10:00|11818.1|11803.1|11818.1|11803.1|11818.1|11803.1|11818.1|11803.1|0
1646111490000|2022-03-01 05:11:30|11810.8|11795.8|11811.7|11796.7|11811.7|11796.7|11810.8|11795.8|5
1646111520000|2022-03-01 05:12:00|11811.3|11796.3|11811.3|11796.3|11811.3|11796.3|11811.3|11796.3|0
1646111540000|2022-03-01 05:12:20|11814.7|11799.7|11815.7|11800.7|11815.7|11800.7|11814.7|11799.7|1
1646111560000|2022-03-01 05:12:40|11809.8|11794.8|11813.2|11798.2|11813.2|11798.2|11809.8|11794.8|1
1646111570000|2022-03-01 05:12:50|11810.3|11795.3|11809.8|11794.8|11810.3|11795.3|11809.8|11794.8|0
1646111700000|2022-03-01 05:15:00|11811.7|11796.7|11812.2|11797.2|11812.2|11797.2|11811.7|11796.7|1
1646111710000|2022-03-01 05:15:10|11814.1|11799.1|11814.1|11799.1|11814.1|11799.1|11814.1|11799.1|0
1646111730000|2022-03-01 05:15:30|11815.5|11800.5|11817|11802|11817|11802|11815.5|11800.5|0
1646111740000|2022-03-01 05:15:40|11817.1|11802.1|11817.1|11802.1|11817.1|11802.1|11817.1|11802.1|0
1646111780000|2022-03-01 05:16:20|11809.8|11794.8|11812.3|11797.3|11812.7|11797.7|11809.8|11794.8|4
1646111830000|2022-03-01 05:17:10|11812.2|11797.2|11812.2|11797.2|11812.2|11797.2|11812.2|11797.2|0
1646111850000|2022-03-01 05:17:30|11813.2|11798.2|11813.2|11798.2|11813.2|11798.2|11813.2|11798.2|0
1646111970000|2022-03-01 05:19:30|11814.1|11799.1|11814.1|11799.1|11814.1|11799.1|11814.1|11799.1|0
1646112280000|2022-03-01 05:24:40|11815.5|11800.5|11815.6|11800.6|11815.6|11800.6|11815.5|11800.5|0
1646112330000|2022-03-01 05:25:30|11816.1|11801.1|11816.1|11801.1|11816.6|11801.6|11816.1|11801.1|0
1646112390000|2022-03-01 05:26:30|11815.8|11800.8|11813.6|11798.6|11815.8|11800.8|11813.6|11798.6|1
1646112420000|2022-03-01 05:27:00|11814|11799|11818.1|11803.1|11818.1|11803.1|11814|11799|0
1646112430000|2022-03-01 05:27:10|11818.5|11803.5|11816.5|11801.5|11820.5|11805.5|11816.5|11801.5|1
1646112440000|2022-03-01 05:27:20|11816|11801|11815.5|11800.5|11816|11801|11815.5|11800.5|0
1646112450000|2022-03-01 05:27:30|11812.2|11797.2|11812.2|11797.2|11812.2|11797.2|11812.2|11797.2|0
1646112460000|2022-03-01 05:27:40|11810.4|11795.4|11810.2|11795.2|11810.4|11795.4|11810.2|11795.2|0
1646112540000|2022-03-01 05:29:00|11810.1|11795.1|11810.1|11795.1|11810.1|11795.1|11810.1|11795.1|0
1646112680000|2022-03-01 05:31:20|11810.6|11795.6|11816.9|11801.9|11816.9|11801.9|11810.6|11795.6|6
1646112710000|2022-03-01 05:31:50|11817.9|11802.9|11817.9|11802.9|11817.9|11802.9|11817.9|11802.9|0
1646112730000|2022-03-01 05:32:10|11818.3|11803.3|11818.9|11803.9|11818.9|11803.9|11818.3|11803.3|0
1646112920000|2022-03-01 05:35:20|11819.4|11804.4|11819.4|11804.4|11819.4|11804.4|11819.4|11804.4|1
1646112930000|2022-03-01 05:35:30|||||||||1
1646112940000|2022-03-01 05:35:40|11818.9|11803.9|11818.9|11803.9|11819.4|11804.4|11818.9|11803.9|2
1646112950000|2022-03-01 05:35:50|11819.8|11804.8|11819.9|11804.9|11819.9|11804.9|11819.8|11804.8|0
1646112960000|2022-03-01 05:36:00|||||||||1
1646112990000|2022-03-01 05:36:30|11820.4|11805.4|11820.4|11805.4|11820.4|11805.4|11820.4|11805.4|1
1646113000000|2022-03-01 05:36:40|11820.3|11805.3|11820.3|11805.3|11820.3|11805.3|11820.3|11805.3|0
1646113120000|2022-03-01 05:38:40|11810.3|11795.3|11809.6|11794.6|11810.6|11795.6|11809.6|11794.6|12
1646113130000|2022-03-01 05:38:50|11809.3|11794.3|11806.6|11791.6|11809.3|11794.3|11806.6|11791.6|1
1646113140000|2022-03-01 05:39:00|11806.7|11791.7|11808.1|11793.1|11808.1|11793.1|11806.7|11791.7|0
1646113150000|2022-03-01 05:39:10|11808.6|11793.6|11808.6|11793.6|11808.6|11793.6|11808.6|11793.6|0
1646113160000|2022-03-01 05:39:20|11808.1|11793.1|11807.6|11792.6|11808.1|11793.1|11807.6|11792.6|0
1646113170000|2022-03-01 05:39:30|11807.2|11792.2|11807.2|11792.2|11807.2|11792.2|11807.2|11792.2|0
1646113190000|2022-03-01 05:39:50|11805.2|11790.2|11804.7|11789.7|11805.2|11790.2|11804.7|11789.7|1
1646113200000|2022-03-01 05:40:00|11805.2|11790.2|11806.1|11791.1|11806.1|11791.1|11805.2|11790.2|0
1646113210000|2022-03-01 05:40:10|11806.2|11791.2|11806.2|11791.2|11806.2|11791.2|11806.2|11791.2|0
1646113310000|2022-03-01 05:41:50|11805.7|11790.7|11807.6|11792.6|11807.6|11792.6|11805.7|11790.7|1
1646113330000|2022-03-01 05:42:10|11806.7|11791.7|11806|11791|11806.7|11791.7|11805.3|11790.3|0
1646113340000|2022-03-01 05:42:20|11806.2|11791.2|11794.8|11779.8|11806.2|11791.2|11794.8|11779.8|60
1646113350000|2022-03-01 05:42:30|11795.8|11780.8|11795.8|11780.8|11795.8|11780.8|11795.8|11780.8|0
1646113420000|2022-03-01 05:43:40|11797.1|11782.1|11798.3|11783.3|11798.3|11783.3|11797.1|11782.1|0
1646113430000|2022-03-01 05:43:50|11797.8|11782.8|11796.9|11781.9|11798.3|11783.3|11796.9|11781.9|0
1646113440000|2022-03-01 05:44:00|11796.8|11781.8|11799.3|11784.3|11799.3|11784.3|11796.8|11781.8|0
1646113450000|2022-03-01 05:44:10|11799.8|11784.8|11799.8|11784.8|11799.8|11784.8|11799.8|11784.8|0
1646113470000|2022-03-01 05:44:30|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|0
1646113540000|2022-03-01 05:45:40|11797.7|11782.7|11797.7|11782.7|11797.7|11782.7|11797.7|11782.7|3
1646113550000|2022-03-01 05:45:50|11798.6|11783.6|11799.2|11784.2|11799.2|11784.2|11798.6|11783.6|0
1646113570000|2022-03-01 05:46:10|11799.7|11784.7|11800.2|11785.2|11800.2|11785.2|11799.7|11784.7|1
1646113590000|2022-03-01 05:46:30|11802.2|11787.2|11802.2|11787.2|11802.2|11787.2|11802.2|11787.2|1
1646113600000|2022-03-01 05:46:40|11804.7|11789.7|11806.7|11791.7|11806.7|11791.7|11804.7|11789.7|0
1646113620000|2022-03-01 05:47:00|11807.2|11792.2|11807.2|11792.2|11807.2|11792.2|11807.2|11792.2|0
1646113670000|2022-03-01 05:47:50|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|4
1646113720000|2022-03-01 05:48:40|11797.5|11782.5|11797.2|11782.2|11797.5|11782.5|11797.2|11782.2|1
1646113780000|2022-03-01 05:49:40|11797.7|11782.7|11799.2|11784.2|11799.2|11784.2|11797.7|11782.7|0
1646113790000|2022-03-01 05:49:50|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|1
1646113800000|2022-03-01 05:50:00|11799.3|11784.3|11799.2|11784.2|11799.3|11784.3|11799.2|11784.2|1
1646113920000|2022-03-01 05:52:00|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|1
1646113930000|2022-03-01 05:52:10|11795.8|11780.8|11795.7|11780.7|11795.8|11780.8|11795.7|11780.7|0
1646113950000|2022-03-01 05:52:30|11796.2|11781.2|11796.2|11781.2|11796.2|11781.2|11796.2|11781.2|0
1646114010000|2022-03-01 05:53:30|11797.2|11782.2|11797.7|11782.7|11797.7|11782.7|11797.2|11782.2|1
1646114020000|2022-03-01 05:53:40|11796.8|11781.8|11787.8|11772.8|11796.8|11781.8|11787.8|11772.8|11
1646114030000|2022-03-01 05:53:50|11787.9|11772.9|11787.9|11772.9|11787.9|11772.9|11787.9|11772.9|15
1646114040000|2022-03-01 05:54:00|11788.8|11773.8|11788.4|11773.4|11788.8|11773.8|11788.4|11773.4|0
1646114050000|2022-03-01 05:54:10|11788.3|11773.3|11788.8|11773.8|11788.8|11773.8|11788.3|11773.3|0
1646114140000|2022-03-01 05:55:40|11789.3|11774.3|11788.3|11773.3|11789.3|11774.3|11788.3|11773.3|0
1646114200000|2022-03-01 05:56:40|11784.4|11769.4|11785.8|11770.8|11785.8|11770.8|11783.2|11768.2|2
1646114210000|2022-03-01 05:56:50|11786.2|11771.2|11786.3|11771.3|11786.3|11771.3|11786.2|11771.2|0
1646114220000|2022-03-01 05:57:00|11787.3|11772.3|11787.3|11772.3|11787.3|11772.3|11787.3|11772.3|0
1646114240000|2022-03-01 05:57:20|11785.3|11770.3|11785.3|11770.3|11785.3|11770.3|11785.3|11770.3|4
1646114260000|2022-03-01 05:57:40|11784.9|11769.9|11781.4|11766.4|11784.9|11769.9|11781.4|11766.4|1
1646114270000|2022-03-01 05:57:50|11781.3|11766.3|11781.3|11766.3|11781.3|11766.3|11781.3|11766.3|1
1646114280000|2022-03-01 05:58:00|11781.4|11766.4|11786.5|11771.5|11786.5|11771.5|11779|11764|7
1646114290000|2022-03-01 05:58:10|11787|11772|11788|11773|11788|11773|11787|11772|0
1646114310000|2022-03-01 05:58:30|11785.1|11770.1|11785.1|11770.1|11785.1|11770.1|11785.1|11770.1|5
1646114320000|2022-03-01 05:58:40|11785|11770|11785|11770|11785|11770|11785|11770|0
1646114340000|2022-03-01 05:59:00|11781.6|11766.6|11783.6|11768.6|11783.6|11768.6|11781.6|11766.6|1
1646114370000|2022-03-01 05:59:30|11786.7|11771.7|11787.5|11772.5|11787.5|11772.5|11785.5|11770.5|2
1646114380000|2022-03-01 05:59:40|11787.9|11772.9|11785|11770|11788|11773|11783.4|11768.4|1
1646114390000|2022-03-01 05:59:50|11783.2|11768.2|11783|11768|11783.2|11768.2|11783|11768|1
1646114420000|2022-03-01 06:00:20|11781.1|11766.1|11781.1|11766.1|11781.1|11766.1|11781.1|11766.1|1
1646114460000|2022-03-01 06:01:00|11780.6|11765.6|11780.6|11765.6|11780.6|11765.6|11780.6|11765.6|1
1646114470000|2022-03-01 06:01:10|11780.7|11765.7|11780.7|11765.7|11780.7|11765.7|11780.7|11765.7|0
1646114480000|2022-03-01 06:01:20|11779.8|11764.8|11779.7|11764.7|11779.8|11764.8|11779.7|11764.7|0
1646114500000|2022-03-01 06:01:40|11778.7|11763.7|11778.7|11763.7|11778.7|11763.7|11778.7|11763.7|0
1646114510000|2022-03-01 06:01:50|11780|11765|11788.5|11773.5|11789.4|11774.4|11780|11765|9
1646114580000|2022-03-01 06:03:00|11789.7|11774.7|11789.7|11774.7|11789.7|11774.7|11789.7|11774.7|0
1646114590000|2022-03-01 06:03:10|11790.1|11775.1|11790|11775|11790.1|11775.1|11790|11775|0
1646114620000|2022-03-01 06:03:40|11794.9|11779.9|11802|11787|11802|11787|11794.9|11779.9|4
1646114760000|2022-03-01 06:06:00|11801.9|11786.9|11801.5|11786.5|11801.9|11786.9|11801.5|11786.5|2
1646114780000|2022-03-01 06:06:20|11802|11787|11799.9|11784.9|11803.5|11788.5|11799.9|11784.9|0
1646114790000|2022-03-01 06:06:30|11799.5|11784.5|11799.5|11784.5|11799.5|11784.5|11799.5|11784.5|0
1646114800000|2022-03-01 06:06:40|11800.5|11785.5|11800.5|11785.5|11800.5|11785.5|11800.5|11785.5|0
1646114810000|2022-03-01 06:06:50|11804.5|11789.5|11806|11791|11806|11791|11804.5|11789.5|2
1646114940000|2022-03-01 06:09:00|11808.3|11793.3|11807.9|11792.9|11808.8|11793.8|11807.4|11792.4|0
1646115040000|2022-03-01 06:10:40|11808.4|11793.4|11808.4|11793.4|11808.4|11793.4|11808.4|11793.4|1
1646115110000|2022-03-01 06:11:50|11810.3|11795.3|11811.5|11796.5|11811.5|11796.5|11810.3|11795.3|2
1646115250000|2022-03-01 06:14:10|11811.8|11796.8|11815.5|11800.5|11815.5|11800.5|11811.8|11796.8|1
1646115270000|2022-03-01 06:14:30|11815|11800|11813.4|11798.4|11815|11800|11813|11798|0
1646115280000|2022-03-01 06:14:40|11813|11798|11813.5|11798.5|11813.5|11798.5|11813|11798|0
1646115370000|2022-03-01 06:16:10|11813.4|11798.4|11813.4|11798.4|11813.4|11798.4|11813.4|11798.4|0
1646115390000|2022-03-01 06:16:30|11812.9|11797.9|11812.9|11797.9|11812.9|11797.9|11812.9|11797.9|7
1646115410000|2022-03-01 06:16:50|11811.4|11796.4|11814.9|11799.9|11814.9|11799.9|11808.3|11793.3|7
1646115420000|2022-03-01 06:17:00|11815.4|11800.4|11815.4|11800.4|11815.4|11800.4|11815.4|11800.4|0
1646115430000|2022-03-01 06:17:10|11815.9|11800.9|11811.4|11796.4|11815.9|11800.9|11811.4|11796.4|0
1646115450000|2022-03-01 06:17:30|11815.4|11800.4|11815.4|11800.4|11815.4|11800.4|11815.4|11800.4|0
1646115460000|2022-03-01 06:17:40|11813.2|11798.2|11811.9|11796.9|11814.4|11799.4|11810.4|11795.4|4
1646115470000|2022-03-01 06:17:50|11811.8|11796.8|11815.4|11800.4|11815.8|11800.8|11810.4|11795.4|10
1646115480000|2022-03-01 06:18:00|11817.2|11802.2|11819.4|11804.4|11819.8|11804.8|11817.2|11802.2|4
1646115490000|2022-03-01 06:18:10|11818.9|11803.9|11819.4|11804.4|11819.4|11804.4|11818.9|11803.9|0
1646115500000|2022-03-01 06:18:20|11820.3|11805.3|11820.3|11805.3|11820.3|11805.3|11820.3|11805.3|0
1646115530000|2022-03-01 06:18:50|11824.3|11809.3|11824.3|11809.3|11824.3|11809.3|11824.3|11809.3|10
1646115540000|2022-03-01 06:19:00|11824.2|11809.2|11833.2|11808.2|11833.2|11809.2|11823.2|11808.2|0
1646115550000|2022-03-01 06:19:10|11826|11811|11825.7|11810.7|11826|11811|11825.7|11810.7|0
1646115560000|2022-03-01 06:19:20|11825.3|11810.3|11829.6|11814.6|11829.6|11814.6|11824.7|11809.7|2
1646115570000|2022-03-01 06:19:30|11829.7|11814.7|11825.2|11810.2|11831.2|11816.2|11825.2|11810.2|3
1646115580000|2022-03-01 06:19:40|11824.3|11809.3|11826.7|11811.7|11826.7|11811.7|11824.2|11809.2|0
1646115590000|2022-03-01 06:19:50|11826.2|11811.2|11830.8|11815.8|11834.4|11819.4|11826.2|11811.2|4
1646115730000|2022-03-01 06:22:10|11833.3|11818.3|11835.7|11820.7|11835.7|11820.7|11833.3|11818.3|0
1646115740000|2022-03-01 06:22:20|11840.3|11825.3|11840.8|11825.8|11840.8|11825.8|11840.3|11825.3|0
1646115780000|2022-03-01 06:23:00|11840.3|11825.3|11840.3|11825.3|11840.3|11825.3|11840.3|11825.3|0
1646115880000|2022-03-01 06:24:40|11843.4|11828.4|11843.8|11828.8|11843.8|11828.8|11843.4|11828.4|0
1646115890000|2022-03-01 06:24:50|11839.3|11824.3|11839.3|11824.3|11839.3|11824.3|11839.3|11824.3|2
1646115900000|2022-03-01 06:25:00|11839.4|11824.4|11833.7|11818.7|11841.3|11826.3|11833.7|11818.7|2
1646115910000|2022-03-01 06:25:10|11832.9|11817.9|11834.7|11819.7|11834.7|11819.7|11832.9|11817.9|1
1646115920000|2022-03-01 06:25:20|11838.9|11823.9|11836.4|11821.4|11839.4|11824.4|11833.4|11818.4|4
1646115930000|2022-03-01 06:25:30|11835.9|11820.9|11835.9|11820.9|11838.8|11823.8|11834.4|11819.4|2
1646115940000|2022-03-01 06:25:40|11840.9|11825.9|11839.1|11824.1|11840.9|11825.9|11839.1|11824.1|3
1646115950000|2022-03-01 06:25:50|11835.9|11820.9|11837.9|11822.9|11837.9|11822.9|11835.9|11820.9|1
1646115960000|2022-03-01 06:26:00|11839.7|11824.7|11833.4|11818.4|11839.9|11824.9|11833.4|11818.4|0
1646115970000|2022-03-01 06:26:10|11832.5|11817.5|11834.4|11819.4|11835.9|11820.9|11832.4|11817.4|2
1646115980000|2022-03-01 06:26:20|11833.1|11818.1|11834.4|11819.4|11835.4|11820.4|11832.9|11817.9|6
1646115990000|2022-03-01 06:26:30|11837.9|11822.9|11831.9|11816.9|11838.4|11823.4|11831.9|11816.9|9
1646116020000|2022-03-01 06:27:00|11832.4|11817.4|11832.4|11817.4|11832.4|11817.4|11832.4|11817.4|0
1646116030000|2022-03-01 06:27:10|11831.7|11816.7|11829.9|11814.9|11831.7|11816.7|11825.4|11810.4|2
1646116040000|2022-03-01 06:27:20|11826.8|11811.8|11830.4|11815.4|11830.4|11815.4|11826.4|11811.4|1
1646116050000|2022-03-01 06:27:30|11827.7|11812.7|11827.4|11812.4|11830.9|11815.9|11826.9|11811.9|3
1646116060000|2022-03-01 06:27:40|11830.5|11815.5|11830.4|11815.4|11835|11820|11829.4|11814.4|2
1646116080000|2022-03-01 06:28:00|11831.3|11816.3|11831.4|11816.4|11831.4|11816.4|11831.3|11816.3|0
1646116100000|2022-03-01 06:28:20|11830.4|11815.4|11830.4|11815.4|11830.4|11815.4|11830.4|11815.4|0
1646116110000|2022-03-01 06:28:30|11834.4|11819.4|11832.4|11817.4|11834.9|11819.9|11830.4|11815.4|1
1646116140000|2022-03-01 06:29:00|11826.8|11811.8|11826.8|11811.8|11826.8|11811.8|11826.8|11811.8|2
1646116150000|2022-03-01 06:29:10|11827.8|11812.8|11830.9|11815.9|11830.9|11815.9|11827.8|11812.8|3
1646116170000|2022-03-01 06:29:30|11832.4|11817.4|11832.4|11817.4|11832.4|11817.4|11832.4|11817.4|0
1646116190000|2022-03-01 06:29:50|11833.4|11818.4|11832.2|11817.2|11833.4|11818.4|11832.2|11817.2|0
1646116200000|2022-03-01 06:30:00|11832.4|11817.4|11833.4|11818.4|11833.9|11818.9|11832.4|11817.4|1
1646116210000|2022-03-01 06:30:10|11832.5|11817.5|11833.3|11818.3|11833.3|11818.3|11832.4|11817.4|0
1646116220000|2022-03-01 06:30:20|11836.5|11821.5|11836.9|11821.9|11836.9|11821.9|11836.5|11821.5|0
1646116240000|2022-03-01 06:30:40|11837.4|11822.4|11837.4|11822.4|11837.4|11822.4|11837.3|11822.3|0
1646116260000|2022-03-01 06:31:00|11841.4|11826.4|11842.9|11827.9|11842.9|11827.9|11841.4|11826.4|1
1646116270000|2022-03-01 06:31:10|11842.4|11827.4|11844.4|11829.4|11844.4|11829.4|11842.4|11827.4|0
1646116280000|2022-03-01 06:31:20|11840.3|11825.3|11840.8|11825.8|11840.8|11825.8|11840.3|11825.3|2
1646116290000|2022-03-01 06:31:30|11843.5|11828.5|11842.9|11827.9|11844.4|11829.4|11841.9|11826.9|1
1646116310000|2022-03-01 06:31:50|11842.4|11827.4|11842.9|11827.9|11842.9|11827.9|11842.4|11827.4|0
1646116320000|2022-03-01 06:32:00|11843.9|11828.9|11844.9|11829.9|11845.4|11830.4|11843.9|11828.9|3
1646116350000|2022-03-01 06:32:30|11844.4|11829.4|11841.4|11826.4|11844.4|11829.4|11840.4|11825.4|1
1646116360000|2022-03-01 06:32:40|11842.7|11827.7|11839.4|11824.4|11842.9|11827.9|11839.4|11824.4|0
1646116370000|2022-03-01 06:32:50|11837.4|11822.4|11839.4|11824.4|11839.4|11824.4|11837.4|11822.4|0
1646116380000|2022-03-01 06:33:00|11838|11823|11838.9|11823.9|11838.9|11823.9|11837.9|11822.9|1
1646116390000|2022-03-01 06:33:10|11838.4|11823.4|11838.9|11823.9|11838.9|11823.9|11838.4|11823.4|0
1646116410000|2022-03-01 06:33:30|11838.8|11823.8|11840.3|11825.3|11840.3|11825.3|11838.8|11823.8|0
1646116420000|2022-03-01 06:33:40|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|0
1646116460000|2022-03-01 06:34:20|11841.8|11826.8|11841.8|11826.8|11841.8|11826.8|11841.8|11826.8|0
1646116470000|2022-03-01 06:34:30|11844.1|11829.1|11844.3|11829.3|11844.3|11829.3|11843.8|11828.8|9
1646116480000|2022-03-01 06:34:40|11844.4|11829.4|11844.3|11829.3|11844.4|11829.4|11844.3|11829.3|3
1646116490000|2022-03-01 06:34:50|11844.4|11829.4|11850.3|11835.3|11855.3|11840.3|11844.4|11829.4|7
1646116500000|2022-03-01 06:35:00|11856.3|11841.3|11860.3|11845.3|11860.8|11845.8|11856.3|11841.3|1
1646116560000|2022-03-01 06:36:00|11860.4|11845.4|11860.4|11845.4|11860.9|11845.9|11860.4|11845.4|0
1646116570000|2022-03-01 06:36:10|11861.8|11846.8|11860.9|11845.9|11861.8|11846.8|11860.9|11845.9|0
1646116580000|2022-03-01 06:36:20|11862.2|11847.2|11859.7|11844.7|11863.2|11848.2|11859.7|11844.7|1
1646116590000|2022-03-01 06:36:30|11860.2|11845.2|11860.2|11845.2|11860.2|11845.2|11860.2|11845.2|2
1646116600000|2022-03-01 06:36:40|11859.7|11844.7|11865.2|11850.2|11869.2|11854.2|11858.2|11843.2|13
1646116610000|2022-03-01 06:36:50|11864.3|11849.3|11860.7|11845.7|11864.3|11849.3|11860.7|11845.7|0
1646116620000|2022-03-01 06:37:00|11864.7|11849.7|11862.2|11847.2|11864.7|11849.7|11862.2|11847.2|1
1646116650000|2022-03-01 06:37:30|11862.1|11847.1|11859.9|11844.9|11862.1|11847.1|11859.1|11844.1|0
1646116660000|2022-03-01 06:37:40|11857.3|11842.3|11856.9|11841.9|11857.3|11842.3|11856.9|11841.9|1
1646116680000|2022-03-01 06:38:00|11856.5|11841.5|11854.4|11839.4|11858.9|11843.9|11854.4|11839.4|5
1646116690000|2022-03-01 06:38:10|11855.3|11840.3|11859.4|11844.4|11860.4|11845.4|11855.3|11840.3|5
1646116700000|2022-03-01 06:38:20|11859.9|11844.9|11865.9|11850.9|11865.9|11850.9|11859.9|11844.9|2
1646116720000|2022-03-01 06:38:40|11865.4|11850.4|11864.9|11849.9|11865.4|11850.4|11864.9|11849.9|0
1646116740000|2022-03-01 06:39:00|11866.3|11851.3|11867.4|11852.4|11868.4|11853.4|11866.3|11851.3|5
1646116750000|2022-03-01 06:39:10|11866|11851|11864.4|11849.4|11867.4|11852.4|11863.4|11848.4|0
1646116760000|2022-03-01 06:39:20|11862.9|11847.9|11862.9|11847.9|11862.9|11847.9|11862.9|11847.9|0
1646116770000|2022-03-01 06:39:30|11861.9|11846.9|11865.4|11850.4|11865.4|11850.4|11861.9|11846.9|3
1646116780000|2022-03-01 06:39:40|11863.1|11848.1|11861.9|11846.9|11863.1|11848.1|11861.9|11846.9|1
1646116790000|2022-03-01 06:39:50|11860.4|11845.4|11863.9|11848.9|11865.9|11850.9|11859.9|11844.9|4
1646116800000|2022-03-01 06:40:00|11861.6|11846.6|11861.9|11846.9|11861.9|11846.9|11859.9|11844.9|1
1646116810000|2022-03-01 06:40:10|11863.7|11848.7|11864.9|11849.9|11864.9|11849.9|11861.9|11846.9|3
1646116820000|2022-03-01 06:40:20|11863.4|11848.4|11865.4|11850.4|11865.4|11850.4|11863.4|11848.4|0
1646116840000|2022-03-01 06:40:40|11864.9|11849.9|11864.9|11849.9|11864.9|11849.9|11864.9|11849.9|0
1646116850000|2022-03-01 06:40:50|11860.4|11845.4|11859.4|11844.4|11860.4|11845.4|11859.4|11844.4|1
1646116860000|2022-03-01 06:41:00|11857.4|11842.4|11862.4|11847.4|11862.4|11847.4|11857.4|11842.4|1
1646116870000|2022-03-01 06:41:10|11859.9|11844.9|11860.6|11845.6|11861.9|11846.9|11859.9|11844.9|1
1646116880000|2022-03-01 06:41:20|11861.8|11846.8|11862.9|11847.9|11862.9|11847.9|11861.8|11846.8|0
1646116910000|2022-03-01 06:41:50|11862.5|11847.5|11858.4|11843.4|11862.5|11847.5|11858.4|11843.4|1
1646116920000|2022-03-01 06:42:00|11856.9|11841.9|11856.7|11841.7|11859.1|11844.1|11856.7|11841.7|2
1646116930000|2022-03-01 06:42:10|11856.4|11841.4|11869.9|11854.9|11869.9|11854.9|11856.4|11841.4|16
1646116940000|2022-03-01 06:42:20|11868.9|11853.9|11865.4|11850.4|11868.9|11853.9|11864.5|11849.5|4
1646116950000|2022-03-01 06:42:30|11865.9|11850.9|11857.4|11842.4|11865.9|11850.9|11857.4|11842.4|1
1646116960000|2022-03-01 06:42:40|11858.8|11843.8|11858.9|11843.9|11858.9|11843.9|11858.1|11843.1|0
1646116980000|2022-03-01 06:43:00|11856.9|11841.9|11856.9|11841.9|11856.9|11841.9|11856.9|11841.9|0
1646116990000|2022-03-01 06:43:10|11857.1|11842.1|11860.4|11845.4|11861.9|11846.9|11857.1|11842.1|2
1646117000000|2022-03-01 06:43:20|11862.4|11847.4|11862.9|11847.9|11862.9|11847.9|11862.4|11847.4|7
1646117010000|2022-03-01 06:43:30|11863.4|11848.4|11864.4|11849.4|11864.4|11849.4|11863.4|11848.4|0
1646117080000|2022-03-01 06:44:40|11864.8|11849.8|11865.9|11850.9|11865.9|11850.9|11864.8|11849.8|0
1646117100000|2022-03-01 06:45:00|11865.2|11850.2|11863.8|11848.8|11865.2|11850.2|11858.4|11843.4|4
1646117110000|2022-03-01 06:45:10|11861.9|11846.9|11861.4|11846.4|11864.9|11849.9|11861.3|11846.3|4
1646117120000|2022-03-01 06:45:20|11864.5|11849.5|11865.4|11850.4|11865.4|11850.4|11864.5|11849.5|5
1646117130000|2022-03-01 06:45:30|11865.3|11850.3|11868.9|11853.9|11869.9|11854.9|11865.3|11850.3|6
1646117140000|2022-03-01 06:45:40|11868.8|11853.8|11866.3|11851.3|11868.8|11853.8|11866.3|11851.3|5
1646117150000|2022-03-01 06:45:50|11865.9|11850.9|11865.8|11850.8|11865.9|11850.9|11865.8|11850.8|0
1646117160000|2022-03-01 06:46:00|11866|11851|11867.3|11852.3|11868.8|11853.8|11866|11851|6
1646117170000|2022-03-01 06:46:10|11866.8|11851.8|11866.8|11851.8|11866.8|11851.8|11866.8|11851.8|0
1646117180000|2022-03-01 06:46:20|11862.3|11847.3|11861.4|11846.4|11862.3|11847.3|11861.4|11846.4|1
1646117190000|2022-03-01 06:46:30|11861.3|11846.3|11862.3|11847.3|11862.3|11847.3|11861.3|11846.3|4
1646117200000|2022-03-01 06:46:40|11861.9|11846.9|11861.9|11846.9|11861.9|11846.9|11861.9|11846.9|0
1646117210000|2022-03-01 06:46:50|11861.8|11846.8|11862.4|11847.4|11862.8|11847.8|11861.8|11846.8|3
1646117220000|2022-03-01 06:47:00|11862.3|11847.3|11862.3|11847.3|11862.3|11847.3|11862.3|11847.3|0
1646117260000|2022-03-01 06:47:40|11862.8|11847.8|11862.3|11847.3|11862.8|11847.8|11862.3|11847.3|0
1646117270000|2022-03-01 06:47:50|11861.9|11846.9|11857.4|11842.4|11861.9|11846.9|11857.4|11842.4|1
1646117300000|2022-03-01 06:48:20|11854.8|11839.8|11854.8|11839.8|11854.8|11839.8|11854.8|11839.8|1
1646117320000|2022-03-01 06:48:40|11851.8|11836.8|11852.8|11837.8|11852.8|11837.8|11851.8|11836.8|1
1646117330000|2022-03-01 06:48:50|11852.3|11837.3|11852.3|11837.3|11852.3|11837.3|11852.3|11837.3|0
1646117360000|2022-03-01 06:49:20|11852.8|11837.8|11852.8|11837.8|11852.8|11837.8|11852.8|11837.8|1
1646117370000|2022-03-01 06:49:30|11855.8|11840.8|11853.3|11838.3|11855.8|11840.8|11852.8|11837.8|5
1646117380000|2022-03-01 06:49:40|11855.8|11840.8|11862.3|11847.3|11862.3|11847.3|11855.8|11840.8|9
1646117390000|2022-03-01 06:49:50|11863.2|11848.2|11865.8|11850.8|11865.8|11850.8|11863.2|11848.2|0
1646117400000|2022-03-01 06:50:00|11866.7|11851.7|11866.7|11851.7|11866.7|11851.7|11866.7|11851.7|0
1646117410000|2022-03-01 06:50:10|11866.8|11851.8|11866.8|11851.8|11866.8|11851.8|11866.8|11851.8|0
1646117430000|2022-03-01 06:50:30|11868.8|11853.8|11865.3|11850.3|11869.3|11854.3|11865.3|11850.3|3
1646117440000|2022-03-01 06:50:40|11867.1|11852.1|11869.3|11854.3|11869.8|11854.8|11864.8|11849.8|10
1646117450000|2022-03-01 06:50:50|11869.8|11854.8|11869.8|11854.8|11869.8|11854.8|11869.8|11854.8|4
1646117460000|2022-03-01 06:51:00|11869.4|11854.4|11869.3|11854.3|11869.4|11854.4|11869.3|11854.3|2
1646117470000|2022-03-01 06:51:10|11866.8|11851.8|11866.8|11851.8|11866.8|11851.8|11866.8|11851.8|1
1646117480000|2022-03-01 06:51:20|11866.4|11851.4|11861.3|11846.3|11866.4|11851.4|11861.3|11846.3|0
1646117500000|2022-03-01 06:51:40|11860.9|11845.9|11860.8|11845.8|11860.9|11845.9|11860.8|11845.8|0
1646117510000|2022-03-01 06:51:50|11859.3|11844.3|11860.8|11845.8|11860.8|11845.8|11859.3|11844.3|0
1646117520000|2022-03-01 06:52:00|11863.8|11848.8|11861.3|11846.3|11863.8|11848.8|11861.3|11846.3|3
1646117530000|2022-03-01 06:52:10|11859.1|11844.1|11860.8|11845.8|11860.8|11845.8|11858.8|11843.8|1
1646117540000|2022-03-01 06:52:20|11864.8|11849.8|11861.8|11846.8|11864.8|11849.8|11861.3|11846.3|1
1646117550000|2022-03-01 06:52:30|11864.8|11849.8|11861.3|11846.3|11865.3|11850.3|11861.3|11846.3|2
1646117560000|2022-03-01 06:52:40|11865.3|11850.3|11865|11850|11865.3|11850.3|11861.3|11846.3|2
1646117570000|2022-03-01 06:52:50|11865.3|11850.3|11868.8|11853.8|11868.8|11853.8|11865.3|11850.3|7
1646117580000|2022-03-01 06:53:00|11867.8|11852.8|11864.2|11849.2|11869.3|11854.3|11862.4|11847.4|4
1646117590000|2022-03-01 06:53:10|11864.3|11849.3|11864.3|11849.3|11864.3|11849.3|11864.3|11849.3|0
1646117620000|2022-03-01 06:53:40|11865.3|11850.3|11865.3|11850.3|11865.3|11850.3|11865.3|11850.3|0
1646117630000|2022-03-01 06:53:50|11860.9|11845.9|11861.8|11846.8|11861.8|11846.8|11860.3|11845.3|1
1646117640000|2022-03-01 06:54:00|11861.3|11846.3|11861.8|11846.8|11862.3|11847.3|11860.4|11845.4|0
1646117650000|2022-03-01 06:54:10|11861.4|11846.4|11860.8|11845.8|11861.4|11846.4|11860.8|11845.8|1
1646117830000|2022-03-01 06:57:10|11863|11848|11863.8|11848.8|11863.8|11848.8|11863|11848|0
1646117840000|2022-03-01 06:57:20|11864.7|11849.7|11868.2|11853.2|11868.2|11853.2|11864.7|11849.7|0
1646117850000|2022-03-01 06:57:30|11868.3|11853.3|11868.3|11853.3|11868.3|11853.3|11868.3|11853.3|0
1646117900000|2022-03-01 06:58:20|11866.8|11851.8|11866.8|11851.8|11866.8|11851.8|11866.8|11851.8|1
1646117920000|2022-03-01 06:58:40|11866.7|11851.7|11866.7|11851.7|11866.7|11851.7|11866.7|11851.7|0
1646117940000|2022-03-01 06:59:00|11866.8|11851.8|11866.8|11851.8|11866.8|11851.8|11866.8|11851.8|0
1646117950000|2022-03-01 06:59:10|11867.2|11852.2|11870.8|11855.8|11870.8|11855.8|11867.2|11852.2|1
1646117960000|2022-03-01 06:59:20|11870.7|11855.7|11870.2|11855.2|11870.7|11855.7|11870.2|11855.2|1
1646117970000|2022-03-01 06:59:30|11870.3|11855.3|11870.3|11855.3|11870.3|11855.3|11870.3|11855.3|0
1646117980000|2022-03-01 06:59:40|11868.3|11853.3|11868.3|11853.3|11868.3|11853.3|11868.3|11853.3|2
1646117990000|2022-03-01 06:59:50|11866.3|11851.3|11866.3|11851.3|11866.3|11851.3|11866.3|11851.3|1
1646118010000|2022-03-01 07:00:10|11866.7|11851.7|11868.1|11853.1|11868.1|11853.1|11866.7|11851.7|0
1646118030000|2022-03-01 07:00:30|11868.3|11853.3|11868.3|11853.3|11868.3|11853.3|11868.3|11853.3|0
1646118090000|2022-03-01 07:01:30|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|0
1646118150000|2022-03-01 07:02:30|11870.3|11855.3|11868.8|11853.8|11870.3|11855.3|11868.8|11853.8|30
1646118160000|2022-03-01 07:02:40|11868.3|11853.3|11868.3|11853.3|11868.3|11853.3|11868.3|11853.3|0
1646118180000|2022-03-01 07:03:00|11869.2|11854.2|11868.8|11853.8|11869.8|11854.8|11868.8|11853.8|5
1646118200000|2022-03-01 07:03:20|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|0
1646118270000|2022-03-01 07:04:30|11868.4|11853.4|11868.3|11853.3|11868.4|11853.4|11868.3|11853.3|0
1646118280000|2022-03-01 07:04:40|11869.7|11854.7|11868.3|11853.3|11869.7|11854.7|11868.3|11853.3|0
1646118310000|2022-03-01 07:05:10|11869.2|11854.2|11869.3|11854.3|11869.3|11854.3|11869.2|11854.2|0
1646118320000|2022-03-01 07:05:20|11869.8|11854.8|11868.8|11853.8|11869.8|11854.8|11868.8|11853.8|0
1646118330000|2022-03-01 07:05:30|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|0
1646118350000|2022-03-01 07:05:50|11869.8|11854.8|11869.8|11854.8|11869.8|11854.8|11869.8|11854.8|0
1646118360000|2022-03-01 07:06:00|11870.3|11855.3|11870.3|11855.3|11870.3|11855.3|11870.3|11855.3|0
1646118370000|2022-03-01 07:06:10|11870.8|11855.8|11883.8|11868.8|11884.7|11869.7|11870.4|11855.4|10
1646118380000|2022-03-01 07:06:20|11884.2|11869.2|11884.7|11869.7|11884.7|11869.7|11883.8|11868.8|0
1646118390000|2022-03-01 07:06:30|11881.8|11866.8|11881.3|11866.3|11881.8|11866.8|11881.3|11866.3|2
1646118400000|2022-03-01 07:06:40|11881.2|11866.2|11881.2|11866.2|11881.2|11866.2|11881.2|11866.2|0
1646118420000|2022-03-01 07:07:00|11882.1|11867.1|11881.7|11866.7|11884.1|11869.1|11880.8|11865.8|0
1646118430000|2022-03-01 07:07:10|11882.2|11867.2|11881.7|11866.7|11884.7|11869.7|11881.7|11866.7|0
1646118440000|2022-03-01 07:07:20|11882.6|11867.6|11881.7|11866.7|11883.2|11868.2|11881.7|11866.7|0
1646118460000|2022-03-01 07:07:40|11882.6|11867.6|11884.7|11869.7|11885.2|11870.2|11881.7|11866.7|0
1646118470000|2022-03-01 07:07:50|11885.2|11870.2|11885.7|11870.7|11885.7|11870.7|11883.7|11868.7|0
1646118480000|2022-03-01 07:08:00|11884.7|11869.7|11878.1|11863.1|11887.5|11872.5|11878.1|11863.1|10
1646118510000|2022-03-01 07:08:30|11876.6|11861.6|11882.1|11867.1|11882.1|11867.1|11876.6|11861.6|0
1646118520000|2022-03-01 07:08:40|11881.6|11866.6|11881.6|11866.6|11881.6|11866.6|11881.6|11866.6|0
1646118530000|2022-03-01 07:08:50|11881.1|11866.1|11876.1|11861.1|11881.1|11866.1|11875.6|11860.6|1
1646118540000|2022-03-01 07:09:00|11875.6|11860.6|11873.6|11858.6|11875.6|11860.6|11873.6|11858.6|0
1646118550000|2022-03-01 07:09:10|11874.6|11859.6|11875.6|11860.6|11875.6|11860.6|11874.6|11859.6|0
1646118570000|2022-03-01 07:09:30|11871.1|11856.1|11871.1|11856.1|11871.1|11856.1|11871.1|11856.1|0
1646118600000|2022-03-01 07:10:00|11871|11856|11871|11856|11871|11856|11871|11856|0
1646118620000|2022-03-01 07:10:20|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|0
1646118660000|2022-03-01 07:11:00|11872|11857|11872|11857|11873.4|11858.4|11870.6|11855.6|0
1646118690000|2022-03-01 07:11:30|11873.3|11858.3|11875|11860|11875|11860|11873.3|11858.3|0
1646118720000|2022-03-01 07:12:00|11874.5|11859.5|11875|11860|11875.5|11860.5|11874.5|11859.5|0
1646118780000|2022-03-01 07:13:00|11874.1|11859.1|11875.7|11860.7|11875.7|11860.7|11874.1|11859.1|0
1646118790000|2022-03-01 07:13:10|11876|11861|11876|11861|11876|11861|11876|11861|0
1646118810000|2022-03-01 07:13:30|11875|11860|11875|11860|11875|11860|11875|11860|0
1646118840000|2022-03-01 07:14:00|11875.4|11860.4|11877.6|11862.6|11878.9|11863.9|11875.4|11860.4|3
1646118850000|2022-03-01 07:14:10|11877.9|11862.9|11882.9|11867.9|11882.9|11867.9|11877.9|11862.9|1
1646118860000|2022-03-01 07:14:20|11883.9|11868.9|11883.4|11868.4|11883.9|11868.9|11883.4|11868.4|0
1646118900000|2022-03-01 07:15:00|11884.3|11869.3|11885.9|11870.9|11885.9|11870.9|11884.3|11869.3|0
1646118910000|2022-03-01 07:15:10|11884.9|11869.9|11885.8|11870.8|11885.9|11870.9|11884.9|11869.9|0
1646118920000|2022-03-01 07:15:20|11886.3|11871.3|11885.9|11870.9|11886.3|11871.3|11885.9|11870.9|0
1646118930000|2022-03-01 07:15:30|11885.8|11870.8|11885.8|11870.8|11885.8|11870.8|11885.8|11870.8|0
1646118960000|2022-03-01 07:16:00|11884.9|11869.9|11886.3|11871.3|11886.8|11871.8|11884.9|11869.9|0
1646118970000|2022-03-01 07:16:10|11886.8|11871.8|11886.8|11871.8|11886.8|11871.8|11886.8|11871.8|0
1646119000000|2022-03-01 07:16:40|11887.8|11872.8|11893.6|11878.6|11894.1|11879.1|11887.8|11872.8|1
1646119010000|2022-03-01 07:16:50|11894.5|11879.5|11894.5|11879.5|11894.5|11879.5|11894.5|11879.5|0
1646119020000|2022-03-01 07:17:00|11895|11880|11893.4|11878.4|11895|11880|11893.4|11878.4|3
1646119030000|2022-03-01 07:17:10|11893.5|11878.5|11893.5|11878.5|11893.5|11878.5|11893.5|11878.5|0
1646119050000|2022-03-01 07:17:30|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|0
1646119060000|2022-03-01 07:17:40|11893.9|11878.9|11893.9|11878.9|11893.9|11878.9|11893.9|11878.9|0
1646119100000|2022-03-01 07:18:20|11894.4|11879.4|11893.9|11878.9|11894.4|11879.4|11893.9|11878.9|0
1646119120000|2022-03-01 07:18:40|11894.4|11879.4|11894|11879|11894.4|11879.4|11894|11879|0
1646119140000|2022-03-01 07:19:00|11893.9|11878.9|11894|11879|11894.4|11879.4|11893.5|11878.5|0
1646119150000|2022-03-01 07:19:10|11893.9|11878.9|11893.9|11878.9|11893.9|11878.9|11893.9|11878.9|0
1646119170000|2022-03-01 07:19:30|11895.4|11880.4|11894.9|11879.9|11895.4|11880.4|11894.9|11879.9|0
1646119180000|2022-03-01 07:19:40|11895.4|11880.4|11895.9|11880.9|11896.9|11881.9|11894.9|11879.9|0
1646119200000|2022-03-01 07:20:00|11896.9|11881.9|11896.3|11881.3|11897.3|11882.3|11896.3|11881.3|1
1646119210000|2022-03-01 07:20:10|11896.8|11881.8|11896.3|11881.3|11896.8|11881.8|11896.3|11881.3|0
1646119240000|2022-03-01 07:20:40|11896.8|11881.8|11896.8|11881.8|11896.8|11881.8|11896.8|11881.8|1
1646119310000|2022-03-01 07:21:50|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|3
1646119380000|2022-03-01 07:23:00|11895.4|11880.4|11896.3|11881.3|11896.3|11881.3|11895.4|11880.4|1
1646119400000|2022-03-01 07:23:20|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|0
1646119420000|2022-03-01 07:23:40|11895.8|11880.8|11895.8|11880.8|11895.8|11880.8|11895.8|11880.8|0
1646119430000|2022-03-01 07:23:50|11896.3|11881.3|11896.3|11881.3|11896.3|11881.3|11896.3|11881.3|0
1646119440000|2022-03-01 07:24:00|11896.7|11881.7|11896.8|11881.8|11896.8|11881.8|11896.7|11881.7|0
1646119450000|2022-03-01 07:24:10|11897.2|11882.2|11897.4|11882.4|11897.4|11882.4|11897.2|11882.2|0
1646119500000|2022-03-01 07:25:00|11897.9|11882.9|11897.9|11882.9|11897.9|11882.9|11897.9|11882.9|0
1646119540000|2022-03-01 07:25:40|11897.8|11882.8|11897.8|11882.8|11897.8|11882.8|11897.8|11882.8|0
1646119560000|2022-03-01 07:26:00|11898.3|11883.3|11898.3|11883.3|11898.3|11883.3|11898.3|11883.3|0
1646119600000|2022-03-01 07:26:40|11898.2|11883.2|11898.2|11883.2|11898.2|11883.2|11898.2|11883.2|0
1646119610000|2022-03-01 07:26:50|11899.2|11884.2|11896.4|11881.4|11899.2|11884.2|11896.4|11881.4|3
1646119620000|2022-03-01 07:27:00|11898.8|11883.8|11898.4|11883.4|11898.8|11883.8|11897.9|11882.9|1
1646119630000|2022-03-01 07:27:10|11898.8|11883.8|11898.8|11883.8|11898.8|11883.8|11898.4|11883.4|0
1646119650000|2022-03-01 07:27:30|11898.4|11883.4|11898.8|11883.8|11898.8|11883.8|11898.4|11883.4|0
1646119660000|2022-03-01 07:27:40|11898.4|11883.4|11898.3|11883.3|11898.8|11883.8|11898.3|11883.3|0
1646119670000|2022-03-01 07:27:50|11898.7|11883.7|11898.4|11883.4|11898.8|11883.8|11898.3|11883.3|0
1646119680000|2022-03-01 07:28:00|11896|11881|11895.5|11880.5|11896.5|11881.5|11895.5|11880.5|1
1646119740000|2022-03-01 07:29:00|11890.8|11875.8|11890.8|11875.8|11890.8|11875.8|11890.8|11875.8|1
1646119750000|2022-03-01 07:29:10|11889.5|11874.5|11889.3|11874.3|11889.5|11874.5|11889.3|11874.3|0
1646119760000|2022-03-01 07:29:20|11888.8|11873.8|11887.8|11872.8|11888.8|11873.8|11887.8|11872.8|0
1646119770000|2022-03-01 07:29:30|11886.3|11871.3|11886.3|11871.3|11886.3|11871.3|11886.3|11871.3|0
1646119780000|2022-03-01 07:29:40|11884.1|11869.1|11883.8|11868.8|11884.1|11869.1|11883.8|11868.8|0
1646119790000|2022-03-01 07:29:50|11882.3|11867.3|11880.3|11865.3|11882.3|11867.3|11880.3|11865.3|0
1646119820000|2022-03-01 07:30:20|11884.3|11869.3|11884.3|11869.3|11884.3|11869.3|11884.3|11869.3|2
1646119830000|2022-03-01 07:30:30|11885.6|11870.6|11883.8|11868.8|11885.6|11870.6|11883.8|11868.8|0
1646119880000|2022-03-01 07:31:20|11884.1|11869.1|11885.8|11870.8|11885.8|11870.8|11884.1|11869.1|2
1646119910000|2022-03-01 07:31:50|11882.3|11867.3|11882.3|11867.3|11882.3|11867.3|11882.3|11867.3|6
1646119920000|2022-03-01 07:32:00|11882.8|11867.8|11881.8|11866.8|11882.8|11867.8|11881.8|11866.8|0
1646119930000|2022-03-01 07:32:10|11881.3|11866.3|11881.8|11866.8|11881.8|11866.8|11880.8|11865.8|1
1646119970000|2022-03-01 07:32:50|11880.8|11865.8|11873.9|11858.9|11880.8|11865.8|11873.9|11858.9|1
1646119980000|2022-03-01 07:33:00|11873.8|11858.8|11873.3|11858.3|11873.8|11858.8|11873.3|11858.3|0
1646120020000|2022-03-01 07:33:40|11873.2|11858.2|11873.2|11858.2|11873.2|11858.2|11873.2|11858.2|1
1646120030000|2022-03-01 07:33:50|11876.3|11861.3|11875.9|11860.9|11876.4|11861.4|11875.9|11860.9|2
1646120050000|2022-03-01 07:34:10|11878.2|11863.2|11879.4|11864.4|11879.4|11864.4|11878.2|11863.2|0
1646120060000|2022-03-01 07:34:20|11881.9|11866.9|11881.9|11866.9|11881.9|11866.9|11881.9|11866.9|0
1646120080000|2022-03-01 07:34:40|11883.3|11868.3|11883.4|11868.4|11883.4|11868.4|11883.3|11868.3|0
1646120100000|2022-03-01 07:35:00|11882.9|11867.9|11882.9|11867.9|11882.9|11867.9|11882.9|11867.9|0
1646120150000|2022-03-01 07:35:50|11882.4|11867.4|11882.4|11867.4|11882.4|11867.4|11882.4|11867.4|0
1646120210000|2022-03-01 07:36:50|11878.4|11863.4|11877.9|11862.9|11878.4|11863.4|11877.9|11862.9|1
1646120230000|2022-03-01 07:37:10|11878.4|11863.4|11878.4|11863.4|11878.4|11863.4|11878.4|11863.4|0
1646120250000|2022-03-01 07:37:30|11879.9|11864.9|11879.9|11864.9|11879.9|11864.9|11879.9|11864.9|0
1646120280000|2022-03-01 07:38:00|11877.6|11862.6|11877.4|11862.4|11877.6|11862.6|11877.4|11862.4|0
1646120350000|2022-03-01 07:39:10|11877.9|11862.9|11877.9|11862.9|11877.9|11862.9|11877.9|11862.9|0
1646120390000|2022-03-01 07:39:50|11878.9|11863.9|11883.5|11868.5|11884.4|11869.4|11878.9|11863.9|0
1646120400000|2022-03-01 07:40:00|11883.4|11868.4|11883.4|11868.4|11883.4|11868.4|11883.4|11868.4|0
1646120410000|2022-03-01 07:40:10|11885.4|11870.4|11883.4|11868.4|11885.4|11870.4|11883.4|11868.4|0
1646120420000|2022-03-01 07:40:20|11883.9|11868.9|11883.9|11868.9|11883.9|11868.9|11883.9|11868.9|0
1646120440000|2022-03-01 07:40:40|11883.4|11868.4|11882.9|11867.9|11883.8|11868.8|11882.9|11867.9|0
1646120510000|2022-03-01 07:41:50|11882.5|11867.5|11880.4|11865.4|11882.5|11867.5|11878.4|11863.4|5
1646120520000|2022-03-01 07:42:00|11881.2|11866.2|11881.9|11866.9|11881.9|11866.9|11880.9|11865.9|0
1646120540000|2022-03-01 07:42:20|11881.4|11866.4|11881.4|11866.4|11881.4|11866.4|11881.4|11866.4|0
1646120550000|2022-03-01 07:42:30|11885.4|11870.4|11885.9|11870.9|11885.9|11870.9|11885.4|11870.4|0
1646120560000|2022-03-01 07:42:40|11885.8|11870.8|11885.8|11870.8|11885.8|11870.8|11885.8|11870.8|0
1646120570000|2022-03-01 07:42:50|11887.6|11872.6|11886.8|11871.8|11887.8|11872.8|11886.8|11871.8|0
1646120580000|2022-03-01 07:43:00|11888.3|11873.3|11888.3|11873.3|11889.3|11874.3|11888.3|11873.3|0
1646120610000|2022-03-01 07:43:30|11889.7|11874.7|11889.9|11874.9|11889.9|11874.9|11889.7|11874.7|0
1646120640000|2022-03-01 07:44:00|11891.2|11876.2|11892.8|11877.8|11892.8|11877.8|11891.2|11876.2|0
1646120680000|2022-03-01 07:44:40|11893.7|11878.7|11893.3|11878.3|11893.7|11878.7|11893.3|11878.3|0
1646120700000|2022-03-01 07:45:00|11893.8|11878.8|11893.8|11878.8|11893.8|11878.8|11893.8|11878.8|0
1646120730000|2022-03-01 07:45:30|11894.3|11879.3|11893.8|11878.8|11894.3|11879.3|11893.8|11878.8|0
1646120760000|2022-03-01 07:46:00|11894.3|11879.3|11894.3|11879.3|11894.3|11879.3|11894.3|11879.3|0
1646120820000|2022-03-01 07:47:00|11893.3|11878.3|11893.3|11878.3|11893.3|11878.3|11893.3|11878.3|1
1646121030000|2022-03-01 07:50:30|11894.7|11879.7|11895.3|11880.3|11895.3|11880.3|11893.4|11878.4|0
1646121040000|2022-03-01 07:50:40|11895.8|11880.8|11895.8|11880.8|11895.8|11880.8|11895.8|11880.8|0
1646121060000|2022-03-01 07:51:00|11896.8|11881.8|11897.3|11882.3|11897.3|11882.3|11896.8|11881.8|0
1646121070000|2022-03-01 07:51:10|11896.8|11881.8|11897.3|11882.3|11897.3|11882.3|11896.8|11881.8|0
1646121080000|2022-03-01 07:51:20|11897.4|11882.4|11898.3|11883.3|11898.3|11883.3|11897.4|11882.4|2
1646121090000|2022-03-01 07:51:30|11898.8|11883.8|11898.8|11883.8|11898.8|11883.8|11898.8|11883.8|0
1646121120000|2022-03-01 07:52:00|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|0
1646121130000|2022-03-01 07:52:10|11899.6|11884.6|11909.1|11894.1|11909.1|11894.1|11899.6|11884.6|17
1646121140000|2022-03-01 07:52:20|11905.1|11890.1|11905.6|11890.6|11905.6|11890.6|11905.1|11890.1|3
1646121170000|2022-03-01 07:52:50|11900.1|11885.1|11899.6|11884.6|11900.6|11885.6|11899.6|11884.6|2
1646121180000|2022-03-01 07:53:00|11900.1|11885.1|11900.1|11885.1|11900.1|11885.1|11899.6|11884.6|0
1646121210000|2022-03-01 07:53:30|11899.7|11884.7|11896.6|11881.6|11899.7|11884.7|11895.6|11880.6|1
1646121220000|2022-03-01 07:53:40|11894.6|11879.6|11893.1|11878.1|11894.6|11879.6|11893.1|11878.1|0
1646121230000|2022-03-01 07:53:50|11890.6|11875.6|11890.6|11875.6|11890.6|11875.6|11890.6|11875.6|0
1646121240000|2022-03-01 07:54:00|11889.7|11874.7|11889.6|11874.6|11889.7|11874.7|11889.6|11874.6|0
1646121270000|2022-03-01 07:54:30|11890.1|11875.1|11890.1|11875.1|11890.1|11875.1|11890.1|11875.1|0
1646121310000|2022-03-01 07:55:10|11890.6|11875.6|11890.2|11875.2|11890.6|11875.6|11890.2|11875.2|0
1646121320000|2022-03-01 07:55:20|11890.1|11875.1|11890.1|11875.1|11890.1|11875.1|11889.6|11874.6|1
1646121330000|2022-03-01 07:55:30|11887.1|11872.1|11885.6|11870.6|11887.1|11872.1|11885.6|11870.6|1
1646121340000|2022-03-01 07:55:40|11886.6|11871.6|11888|11873|11888|11873|11886.6|11871.6|0
1646121360000|2022-03-01 07:56:00|11888.1|11873.1|11888.1|11873.1|11888.1|11873.1|11888.1|11873.1|0
1646121370000|2022-03-01 07:56:10|11887.6|11872.6|11887.6|11872.6|11887.6|11872.6|11887.6|11872.6|1
1646121430000|2022-03-01 07:57:10|11886.7|11871.7|11887.1|11872.1|11887.1|11872.1|11886.6|11871.6|0
1646121440000|2022-03-01 07:57:20|11887|11872|11886.1|11871.1|11887|11872|11886.1|11871.1|1
1646121470000|2022-03-01 07:57:50|11887.1|11872.1|11887.1|11872.1|11887.1|11872.1|11887.1|11872.1|0
1646121520000|2022-03-01 07:58:40|11884.6|11869.6|11894.6|11879.6|11894.6|11879.6|11884.6|11869.6|11
1646121530000|2022-03-01 07:58:50|11893.3|11878.3|11893.1|11878.1|11893.3|11878.3|11893.1|11878.1|0
1646121550000|2022-03-01 07:59:10|11894|11879|11894.6|11879.6|11894.6|11879.6|11894|11879|0
1646121560000|2022-03-01 07:59:20|11889.6|11874.6|11889.6|11874.6|11889.6|11874.6|11889.6|11874.6|1
1646121590000|2022-03-01 07:59:50|||||||||2
1646121600000|2022-03-01 08:00:00|11890.1|11875.1|11889.6|11874.6|11890.1|11875.1|11889.6|11874.6|2
1646121610000|2022-03-01 08:00:10|||||||||1
1646121660000|2022-03-01 08:01:00|11888.7|11873.7|11889.6|11874.6|11889.6|11874.6|11888.7|11873.7|4
1646121670000|2022-03-01 08:01:10|11892.4|11877.4|11892.4|11877.4|11892.4|11877.4|11891.9|11876.9|7
1646121680000|2022-03-01 08:01:20|11892.9|11877.9|11892.4|11877.4|11892.9|11877.9|11892.4|11877.4|0
1646121690000|2022-03-01 08:01:30|11892.9|11877.9|11893|11878|11893.4|11878.4|11892.9|11877.9|0
1646121700000|2022-03-01 08:01:40|11893.4|11878.4|11893.5|11878.5|11894.4|11879.4|11892.9|11877.9|0
1646121710000|2022-03-01 08:01:50|11893.9|11878.9|11893.5|11878.5|11894.4|11879.4|11893.4|11878.4|0
1646121720000|2022-03-01 08:02:00|11893.4|11878.4|11893.4|11878.4|11893.9|11878.9|11893.4|11878.4|0
1646121730000|2022-03-01 08:02:10|11894.3|11879.3|11896.1|11881.1|11896.1|11881.1|11894.3|11879.3|1
1646121760000|2022-03-01 08:02:40|11896.6|11881.6|11897.5|11882.5|11897.5|11882.5|11896.6|11881.6|0
1646121780000|2022-03-01 08:03:00|11897.6|11882.6|11896.6|11881.6|11897.6|11882.6|11896.6|11881.6|0
1646121790000|2022-03-01 08:03:10|11898|11883|11896.6|11881.6|11898|11883|11896.6|11881.6|3
1646121810000|2022-03-01 08:03:30|11896.8|11881.8|11898.5|11883.5|11899.4|11884.4|11896.8|11881.8|1
1646121840000|2022-03-01 08:04:00|11900.8|11885.8|11900.9|11885.9|11901.9|11886.9|11899.9|11884.9|0
1646121850000|2022-03-01 08:04:10|11902.8|11887.8|11902.4|11887.4|11903.7|11888.7|11902.4|11887.4|2
1646121890000|2022-03-01 08:04:50|11903.3|11888.3|11903.4|11888.4|11903.4|11888.4|11903.3|11888.3|0
1646121900000|2022-03-01 08:05:00|11903.8|11888.8|11903.9|11888.9|11903.9|11888.9|11903.8|11888.8|0
1646121920000|2022-03-01 08:05:20|11906.7|11891.7|11907|11892|11907|11892|11906.7|11891.7|2
1646121950000|2022-03-01 08:05:50|11906.6|11891.6|11906.5|11891.5|11906.6|11891.6|11906.5|11891.5|3
1646121960000|2022-03-01 08:06:00|||||||||1
1646121970000|2022-03-01 08:06:10|11907|11892|11907.5|11892.5|11907.5|11892.5|11907|11892|0
1646121980000|2022-03-01 08:06:20|11908|11893|11907.9|11892.9|11908|11893|11907.9|11892.9|0
1646121990000|2022-03-01 08:06:30|11908.4|11893.4|11908.4|11893.4|11908.4|11893.4|11908.4|11893.4|0
1646122020000|2022-03-01 08:07:00|11912.9|11897.9|11923.7|11908.7|11925.2|11910.2|11912.9|11897.9|81
1646122050000|2022-03-01 08:07:30|11920.1|11905.1|11919.7|11904.7|11920.1|11905.1|11919.7|11904.7|5
1646122070000|2022-03-01 08:07:50|11919.2|11904.2|11919.2|11904.2|11920.2|11905.2|11919.2|11904.2|0
1646122080000|2022-03-01 08:08:00|11920.7|11905.7|11919.7|11904.7|11920.7|11905.7|11919.7|11904.7|0
1646122090000|2022-03-01 08:08:10|11919.2|11904.2|11918.7|11903.7|11919.2|11904.2|11918.7|11903.7|0
1646122150000|2022-03-01 08:09:10|11919.7|11904.7|11918.7|11903.7|11919.7|11904.7|11918.7|11903.7|0
1646122170000|2022-03-01 08:09:30|11919.2|11904.2|11918.8|11903.8|11919.2|11904.2|11918.8|11903.8|0
1646122180000|2022-03-01 08:09:40|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|0
1646122200000|2022-03-01 08:10:00|11922.7|11907.7|11921.7|11906.7|11922.7|11907.7|11921.7|11906.7|1
1646122220000|2022-03-01 08:10:20|11922.6|11907.6|11922.7|11907.7|11922.7|11907.7|11922.6|11907.6|0
1646122240000|2022-03-01 08:10:40|11922.2|11907.2|11922.2|11907.2|11922.2|11907.2|11922.2|11907.2|0
1646122250000|2022-03-01 08:10:50|11921.7|11906.7|11921.7|11906.7|11921.7|11906.7|11921.7|11906.7|0
1646122290000|2022-03-01 08:11:30|11922.1|11907.1|11921.7|11906.7|11922.2|11907.2|11921.7|11906.7|0
1646122300000|2022-03-01 08:11:40|11921.4|11906.4|11918.2|11903.2|11921.4|11906.4|11918.2|11903.2|3
1646122310000|2022-03-01 08:11:50|11913.7|11898.7|11916.2|11901.2|11916.2|11901.2|11913.7|11898.7|2
1646122320000|2022-03-01 08:12:00|11918.2|11903.2|11916.7|11901.7|11918.7|11903.7|11915.7|11900.7|1
1646122330000|2022-03-01 08:12:10|11917.2|11902.2|11917.2|11902.2|11917.2|11902.2|11917.2|11902.2|0
1646122340000|2022-03-01 08:12:20|11916.3|11901.3|11915.7|11900.7|11916.3|11901.3|11915.7|11900.7|0
1646122350000|2022-03-01 08:12:30|11915.2|11900.2|11911.7|11896.7|11915.2|11900.2|11911.7|11896.7|1
1646122360000|2022-03-01 08:12:40|11911.2|11896.2|11909.7|11894.7|11911.2|11896.2|11909.7|11894.7|0
1646122380000|2022-03-01 08:13:00|11911.2|11896.2|11908.2|11893.2|11911.2|11896.2|11908.2|11893.2|0
1646122390000|2022-03-01 08:13:10|11908.7|11893.7|11908.3|11893.3|11908.7|11893.7|11908.2|11893.2|2
1646122410000|2022-03-01 08:13:30|11907.9|11892.9|11906.8|11891.8|11907.9|11892.9|11903.8|11888.8|1
1646122440000|2022-03-01 08:14:00|11906.3|11891.3|11906.8|11891.8|11906.8|11891.8|11905.8|11890.8|1
1646122510000|2022-03-01 08:15:10|11905.9|11890.9|11905.3|11890.3|11905.9|11890.9|11905.3|11890.3|0
1646122520000|2022-03-01 08:15:20|11904.8|11889.8|11904.8|11889.8|11904.8|11889.8|11904.8|11889.8|0
1646122530000|2022-03-01 08:15:30|11906.3|11891.3|11911.8|11896.8|11911.8|11896.8|11905.8|11890.8|1
1646122540000|2022-03-01 08:15:40|11912.7|11897.7|11912.8|11897.8|11912.8|11897.8|11912.7|11897.7|0
1646122550000|2022-03-01 08:15:50|11913.2|11898.2|11913.3|11898.3|11913.3|11898.3|11913.2|11898.2|0
1646122560000|2022-03-01 08:16:00|11915.1|11900.1|11915.1|11900.1|11915.1|11900.1|11915.1|11900.1|2
1646122570000|2022-03-01 08:16:10|11914.3|11899.3|11914.8|11899.8|11915.3|11900.3|11914.3|11899.3|0
1646122580000|2022-03-01 08:16:20|11914.3|11899.3|11913.8|11898.8|11914.3|11899.3|11913.8|11898.8|0
1646122620000|2022-03-01 08:17:00|11914.7|11899.7|11915.7|11900.7|11915.7|11900.7|11914.7|11899.7|0
1646122630000|2022-03-01 08:17:10|11915.8|11900.8|11917.3|11902.3|11917.3|11902.3|11915.8|11900.8|1
1646122760000|2022-03-01 08:19:20|11916.7|11901.7|11911.8|11896.8|11916.7|11901.7|11911.8|11896.8|1
1646122780000|2022-03-01 08:19:40|11909.3|11894.3|11904.3|11889.3|11909.3|11894.3|11904.3|11889.3|4
1646122790000|2022-03-01 08:19:50|11903.8|11888.8|11903.8|11888.8|11903.8|11888.8|11903.8|11888.8|0
1646122800000|2022-03-01 08:20:00|11904.3|11889.3|11904.3|11889.3|11904.3|11889.3|11904.3|11889.3|0
1646122850000|2022-03-01 08:20:50|11899.3|11884.3|11898.8|11883.8|11899.3|11884.3|11898.8|11883.8|1
1646122860000|2022-03-01 08:21:00|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|0
1646122910000|2022-03-01 08:21:50|11898.8|11883.8|11897.8|11882.8|11898.8|11883.8|11897.3|11882.3|0
1646122920000|2022-03-01 08:22:00|11898.7|11883.7|11898.8|11883.8|11898.8|11883.8|11898.7|11883.7|0
1646122930000|2022-03-01 08:22:10|||||||||1
1646122960000|2022-03-01 08:22:40|11897.5|11882.5|11897.3|11882.3|11897.5|11882.5|11897.3|11882.3|0
1646123000000|2022-03-01 08:23:20|11893.5|11878.5|11892.6|11877.6|11893.5|11878.5|11892.6|11877.6|3
1646123010000|2022-03-01 08:23:30|11892.5|11877.5|11887.6|11872.6|11892.5|11877.5|11887.6|11872.6|1
1646123020000|2022-03-01 08:23:40|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|11884.3|11869.3|3
1646123050000|2022-03-01 08:24:10|11884.1|11869.1|11884.1|11869.1|11884.1|11869.1|11884.1|11869.1|1
1646123060000|2022-03-01 08:24:20|11884.2|11869.2|11879.2|11864.2|11884.2|11869.2|11879.2|11864.2|8
1646123090000|2022-03-01 08:24:50|11878.8|11863.8|11878.7|11863.7|11878.8|11863.8|11878.7|11863.7|1
1646123100000|2022-03-01 08:25:00|11876.7|11861.7|11877.2|11862.2|11877.7|11862.7|11876.7|11861.7|2
1646123110000|2022-03-01 08:25:10|11877.1|11862.1|11876.2|11861.2|11877.1|11862.1|11875.7|11860.7|1
1646123130000|2022-03-01 08:25:30|11873.2|11858.2|11873.2|11858.2|11873.2|11858.2|11873.2|11858.2|7
1646123140000|2022-03-01 08:25:40|11871.3|11856.3|11871.3|11856.3|11871.3|11856.3|11871.3|11856.3|5
1646123160000|2022-03-01 08:26:00|11871.8|11856.8|11870.9|11855.9|11871.8|11856.8|11870.9|11855.9|4
1646123170000|2022-03-01 08:26:10|11871|11856|11871|11856|11871|11856|11871|11856|0
1646123190000|2022-03-01 08:26:30|||||||||1
1646123220000|2022-03-01 08:27:00|11870.9|11855.9|11870.9|11855.9|11870.9|11855.9|11870.9|11855.9|1
1646123230000|2022-03-01 08:27:10|11871|11856|11867.2|11852.2|11871|11856|11867.2|11852.2|1
1646123240000|2022-03-01 08:27:20|11867.6|11852.6|11867.6|11852.6|11867.6|11852.6|11867.6|11852.6|1
1646123250000|2022-03-01 08:27:30|11867.1|11852.1|11868.7|11853.7|11868.7|11853.7|11866.2|11851.2|1
1646123270000|2022-03-01 08:27:50|11869.2|11854.2|11867.3|11852.3|11869.2|11854.2|11867.3|11852.3|0
1646123280000|2022-03-01 08:28:00|11864.4|11849.4|11860.8|11845.8|11864.4|11849.4|11860.8|11845.8|4
1646123290000|2022-03-01 08:28:10|11861.2|11846.2|11862.8|11847.8|11862.8|11847.8|11861.2|11846.2|2
1646123300000|2022-03-01 08:28:20|11861.2|11846.2|11862.7|11847.7|11863.7|11848.7|11861.2|11846.2|0
1646123310000|2022-03-01 08:28:30|11868.5|11853.5|11867.1|11852.1|11868.5|11853.5|11867.1|11852.1|10
1646123320000|2022-03-01 08:28:40|11867|11852|11867|11852|11867|11852|11867|11852|0
1646123330000|2022-03-01 08:28:50|11868.8|11853.8|11873|11858|11873|11858|11868.5|11853.5|2
1646123340000|2022-03-01 08:29:00|11873.5|11858.5|11873.5|11858.5|11873.5|11858.5|11873.5|11858.5|0
1646123370000|2022-03-01 08:29:30|11875|11860|11877.4|11862.4|11879.5|11864.5|11875|11860|2
1646123380000|2022-03-01 08:29:40|11877.5|11862.5|11877.5|11862.5|11877.5|11862.5|11877.5|11862.5|0
1646123400000|2022-03-01 08:30:00|11884.5|11869.5|11886|11871|11886|11871|11884.5|11869.5|2
1646123410000|2022-03-01 08:30:10|11886.5|11871.5|11886.5|11871.5|11887.4|11872.4|11886.5|11871.5|0
1646123420000|2022-03-01 08:30:20|11886|11871|11885|11870|11886|11871|11885|11870|0
1646123440000|2022-03-01 08:30:40|11884.4|11869.4|11884.4|11869.4|11884.4|11869.4|11884.4|11869.4|0
1646123460000|2022-03-01 08:31:00|11880.4|11865.4|11875.5|11860.5|11880.4|11865.4|11875.5|11860.5|3
1646123470000|2022-03-01 08:31:10|11878.6|11863.6|11878.6|11863.6|11878.6|11863.6|11878.6|11863.6|0
1646123480000|2022-03-01 08:31:20|11879|11864|11878.5|11863.5|11879|11864|11878.5|11863.5|0
1646123490000|2022-03-01 08:31:30|11875.2|11860.2|11871.5|11856.5|11875.2|11860.2|11871.5|11856.5|1
1646123520000|2022-03-01 08:32:00|11871.9|11856.9|11868.5|11853.5|11873|11858|11868.5|11853.5|1
1646123560000|2022-03-01 08:32:40|11870.5|11855.5|11869|11854|11871.8|11856.8|11869|11854|1
1646123600000|2022-03-01 08:33:20|11871.2|11856.2|11874.5|11859.5|11874.5|11859.5|11871.2|11856.2|0
1646123620000|2022-03-01 08:33:40|11876.5|11861.5|11875|11860|11876.5|11861.5|11875|11860|1
1646123650000|2022-03-01 08:34:10|11875.4|11860.4|11875|11860|11876.8|11861.8|11875|11860|0
1646123680000|2022-03-01 08:34:40|11875.5|11860.5|11875|11860|11878|11863|11875|11860|0
1646123710000|2022-03-01 08:35:10|11875.5|11860.5|11880.5|11865.5|11880.9|11865.9|11875.5|11860.5|1
1646123730000|2022-03-01 08:35:30|11882.7|11867.7|11886.2|11871.2|11886.2|11871.2|11882.7|11867.7|0
1646123760000|2022-03-01 08:36:00|11889.3|11874.3|11886.1|11871.1|11890|11875|11886.1|11871.1|3
1646123780000|2022-03-01 08:36:20|11886.5|11871.5|11887.5|11872.5|11888|11873|11886.1|11871.1|0
1646123810000|2022-03-01 08:36:50|11887.1|11872.1|11888.5|11873.5|11888.5|11873.5|11887.1|11872.1|0
1646123870000|2022-03-01 08:37:50|11888.1|11873.1|11887.6|11872.6|11888.1|11873.1|11887.6|11872.6|0
1646123880000|2022-03-01 08:38:00|11888.1|11873.1|11888.6|11873.6|11888.6|11873.6|11888.1|11873.1|0
1646123900000|2022-03-01 08:38:20|11888.7|11873.7|11888.7|11873.7|11888.7|11873.7|11888.7|11873.7|1
1646123940000|2022-03-01 08:39:00|11889.6|11874.6|11889.7|11874.7|11890.1|11875.1|11889.6|11874.6|0
1646123960000|2022-03-01 08:39:20|11890.1|11875.1|11890.2|11875.2|11890.6|11875.6|11890.1|11875.1|1
1646123980000|2022-03-01 08:39:40|11902.3|11887.3|11904.2|11889.2|11904.2|11889.2|11902.3|11887.3|3
1646123990000|2022-03-01 08:39:50|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|0
1646124000000|2022-03-01 08:40:00|11906.2|11891.2|11907.3|11892.3|11907.3|11892.3|11906.2|11891.2|0
1646124010000|2022-03-01 08:40:10|11908.2|11893.2|11908.8|11893.8|11908.8|11893.8|11908.2|11893.2|0
1646124060000|2022-03-01 08:41:00|11910.8|11895.8|11910.8|11895.8|11910.8|11895.8|11910.8|11895.8|0
1646124110000|2022-03-01 08:41:50|11910.3|11895.3|11909.8|11894.8|11910.3|11895.3|11909.8|11894.8|0
1646124120000|2022-03-01 08:42:00|11910.3|11895.3|11903.4|11888.4|11911.8|11896.8|11903.4|11888.4|4
1646124130000|2022-03-01 08:42:10|11903.3|11888.3|11903.3|11888.3|11903.3|11888.3|11903.3|11888.3|0
1646124140000|2022-03-01 08:42:20|11901.5|11886.5|11901.3|11886.3|11901.5|11886.5|11901.3|11886.3|0
1646124150000|2022-03-01 08:42:30|11899.9|11884.9|11895.8|11880.8|11901.3|11886.3|11895.8|11880.8|1
1646124160000|2022-03-01 08:42:40|11894.8|11879.8|11894.8|11879.8|11898.2|11883.2|11892.3|11877.3|0
1646124180000|2022-03-01 08:43:00|11893.3|11878.3|11893.3|11878.3|11893.3|11878.3|11893.3|11878.3|0
1646124190000|2022-03-01 08:43:10|11891.8|11876.8|11898.8|11883.8|11900.3|11885.3|11890.8|11875.8|1
1646124200000|2022-03-01 08:43:20|11894.8|11879.8|11894.8|11879.8|11894.8|11879.8|11894.8|11879.8|2
1646124230000|2022-03-01 08:43:50|11894.5|11879.5|11894.5|11879.5|11894.5|11879.5|11894.5|11879.5|2
1646124240000|2022-03-01 08:44:00|11895.6|11880.6|11895.6|11880.6|11895.6|11880.6|11895.6|11880.6|1
1646124250000|2022-03-01 08:44:10|11895.7|11880.7|11895.7|11880.7|11895.7|11880.7|11895.7|11880.7|0
1646124260000|2022-03-01 08:44:20|11893.4|11878.4|11893.7|11878.7|11893.7|11878.7|11893.4|11878.4|1
1646124280000|2022-03-01 08:44:40|11893.8|11878.8|11893.8|11878.8|11893.8|11878.8|11893.8|11878.8|0
1646124300000|2022-03-01 08:45:00|11898.7|11883.7|11898.7|11883.7|11898.7|11883.7|11898.7|11883.7|0
1646124310000|2022-03-01 08:45:10|11896.4|11881.4|11895.9|11880.9|11896.4|11881.4|11895.9|11880.9|0
1646124330000|2022-03-01 08:45:30|11896.7|11881.7|11896.7|11881.7|11896.7|11881.7|11896.7|11881.7|0
1646124350000|2022-03-01 08:45:50|11900.8|11885.8|11899.8|11884.8|11904.2|11889.2|11899.8|11884.8|2
1646124370000|2022-03-01 08:46:10|11900.7|11885.7|11901.3|11886.3|11901.3|11886.3|11900.7|11885.7|1
1646124380000|2022-03-01 08:46:20|11906.3|11891.3|11904.2|11889.2|11906.3|11891.3|11903.2|11888.2|5
1646124400000|2022-03-01 08:46:40|11902|11887|11903.7|11888.7|11903.7|11888.7|11901.7|11886.7|0
1646124410000|2022-03-01 08:46:50|11903.3|11888.3|11903.2|11888.2|11903.3|11888.3|11903.2|11888.2|0
1646124420000|2022-03-01 08:47:00|11904.2|11889.2|11904.2|11889.2|11904.2|11889.2|11904.2|11889.2|0
1646124430000|2022-03-01 08:47:10|11905.7|11890.7|11906.7|11891.7|11906.7|11891.7|11902.7|11887.7|1
1646124530000|2022-03-01 08:48:50|11907.2|11892.2|11907.2|11892.2|11907.2|11892.2|11907.2|11892.2|0
1646124540000|2022-03-01 08:49:00|11907.6|11892.6|11907.1|11892.1|11907.7|11892.7|11907.1|11892.1|1
1646124550000|2022-03-01 08:49:10|11907.2|11892.2|11905.2|11890.2|11907.2|11892.2|11905.2|11890.2|2
1646124560000|2022-03-01 08:49:20|11906.2|11891.2|11914.2|11899.2|11914.2|11899.2|11906.2|11891.2|2
1646124580000|2022-03-01 08:49:40|11913.7|11898.7|11913.7|11898.7|11913.7|11898.7|11913.7|11898.7|1
1646124610000|2022-03-01 08:50:10|11915.7|11900.7|11915.2|11900.2|11915.7|11900.7|11915.2|11900.2|0
1646124690000|2022-03-01 08:51:30|11916.1|11901.1|11916.6|11901.6|11916.6|11901.6|11916.1|11901.1|0
1646124710000|2022-03-01 08:51:50|11918.2|11903.2|11919.2|11904.2|11919.2|11904.2|11918.2|11903.2|1
1646124720000|2022-03-01 08:52:00|11913.8|11898.8|11913.2|11898.2|11913.8|11898.8|11913.2|11898.2|4
1646124730000|2022-03-01 08:52:10|11908.5|11893.5|11911.7|11896.7|11911.7|11896.7|11908.5|11893.5|2
1646124740000|2022-03-01 08:52:20|11915.2|11900.2|11911.2|11896.2|11915.2|11900.2|11911.2|11896.2|1
1646124750000|2022-03-01 08:52:30|11909.2|11894.2|11909.2|11894.2|11909.2|11894.2|11909.2|11894.2|0
1646124760000|2022-03-01 08:52:40|11908.3|11893.3|11908.2|11893.2|11908.3|11893.3|11908.2|11893.2|0
1646124770000|2022-03-01 08:52:50|11905.3|11890.3|11905.3|11890.3|11905.3|11890.3|11905.3|11890.3|0
1646124780000|2022-03-01 08:53:00|11907.2|11892.2|11907.2|11892.2|11907.2|11892.2|11907.2|11892.2|0
1646124820000|2022-03-01 08:53:40|11911.7|11896.7|11911.2|11896.2|11911.7|11896.7|11911.2|11896.2|1
1646124830000|2022-03-01 08:53:50|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|0
1646124860000|2022-03-01 08:54:20|11912.6|11897.6|11912.7|11897.7|11912.7|11897.7|11912.6|11897.6|0
1646124870000|2022-03-01 08:54:30|11911.8|11896.8|11911.7|11896.7|11911.8|11896.8|11911.7|11896.7|0
1646124900000|2022-03-01 08:55:00|11910.7|11895.7|11910.7|11895.7|11910.7|11895.7|11910.7|11895.7|0
1646124920000|2022-03-01 08:55:20|11905.6|11890.6|11903.9|11888.9|11905.6|11890.6|11903.8|11888.8|4
1646124930000|2022-03-01 08:55:30|11903.8|11888.8|11903.8|11888.8|11904.8|11889.8|11903.8|11888.8|0
1646124940000|2022-03-01 08:55:40|11906.2|11891.2|11904.4|11889.4|11906.2|11891.2|11904.4|11889.4|1
1646124950000|2022-03-01 08:55:50|11905.3|11890.3|11904.3|11889.3|11905.3|11890.3|11904.3|11889.3|0
1646124960000|2022-03-01 08:56:00|11911.2|11896.2|11911.2|11896.2|11911.2|11896.2|11907.8|11892.8|9
1646125020000|2022-03-01 08:57:00|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|0
1646125050000|2022-03-01 08:57:30|11911.2|11896.2|11910.7|11895.7|11911.2|11896.2|11910.7|11895.7|0
1646125070000|2022-03-01 08:57:50|11912.1|11897.1|11912.1|11897.1|11912.1|11897.1|11912.1|11897.1|3
1646125080000|2022-03-01 08:58:00|11912.2|11897.2|11910.7|11895.7|11912.7|11897.7|11910.7|11895.7|2
1646125090000|2022-03-01 08:58:10|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|0
1646125120000|2022-03-01 08:58:40|11910.7|11895.7|11910.7|11895.7|11910.7|11895.7|11910.7|11895.7|0
1646125130000|2022-03-01 08:58:50|11909.7|11894.7|11909.7|11894.7|11909.7|11894.7|11909.7|11894.7|0
1646125140000|2022-03-01 08:59:00|11911|11896|11908.7|11893.7|11911.7|11896.7|11908.7|11893.7|1
1646125150000|2022-03-01 08:59:10|11909.2|11894.2|11909.4|11894.4|11910.7|11895.7|11909.2|11894.2|0
1646125160000|2022-03-01 08:59:20|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|0
1646125250000|2022-03-01 09:00:50|11908.2|11893.2|11908.2|11893.2|11908.2|11893.2|11908.2|11893.2|1
1646125280000|2022-03-01 09:01:20|11906.9|11891.9|11907.7|11892.7|11907.7|11892.7|11906.9|11891.9|0
1646125300000|2022-03-01 09:01:40|11904.3|11889.3|11904.3|11889.3|11904.3|11889.3|11904.3|11889.3|1
1646125320000|2022-03-01 09:02:00|11905.3|11890.3|11904.8|11889.8|11905.3|11890.3|11904.8|11889.8|0
1646125330000|2022-03-01 09:02:10|11907.2|11892.2|11907.2|11892.2|11907.2|11892.2|11907.2|11892.2|1
1646125340000|2022-03-01 09:02:20|11906.8|11891.8|11908.2|11893.2|11908.2|11893.2|11906.7|11891.7|1
1646125410000|2022-03-01 09:03:30|11909.7|11894.7|11907.2|11892.2|11909.7|11894.7|11907.2|11892.2|0
1646125430000|2022-03-01 09:03:50|11907.7|11892.7|11907.7|11892.7|11907.7|11892.7|11907.7|11892.7|0
1646125440000|2022-03-01 09:04:00|11908.6|11893.6|11909.1|11894.1|11909.1|11894.1|11908.6|11893.6|0
1646125450000|2022-03-01 09:04:10|11909.2|11894.2|11908.7|11893.7|11909.2|11894.2|11908.7|11893.7|0
1646125470000|2022-03-01 09:04:30|11908.2|11893.2|11907.7|11892.7|11908.2|11893.2|11907.7|11892.7|0
1646125480000|2022-03-01 09:04:40|11904.3|11889.3|11904.3|11889.3|11904.3|11889.3|11904.3|11889.3|2
1646125490000|2022-03-01 09:04:50|11903.2|11888.2|11902.2|11887.2|11903.2|11888.2|11902.2|11887.2|0
1646125500000|2022-03-01 09:05:00|11900.2|11885.2|11900.2|11885.2|11900.2|11885.2|11900.2|11885.2|1
1646125530000|2022-03-01 09:05:30|11901.1|11886.1|11901.2|11886.2|11904.1|11889.1|11901.1|11886.1|1
1646125540000|2022-03-01 09:05:40|11899.9|11884.9|11900.7|11885.7|11900.7|11885.7|11899.9|11884.9|0
1646125560000|2022-03-01 09:06:00|11899.2|11884.2|11899.7|11884.7|11899.7|11884.7|11899.2|11884.2|0
1646125590000|2022-03-01 09:06:30|11898.8|11883.8|11898.7|11883.7|11898.8|11883.8|11898.7|11883.7|0
1646125610000|2022-03-01 09:06:50|11890.2|11875.2|11888.7|11873.7|11890.2|11875.2|11888.2|11873.2|6
1646125620000|2022-03-01 09:07:00|11889.6|11874.6|11886.1|11871.1|11890.2|11875.2|11884.2|11869.2|2
1646125630000|2022-03-01 09:07:10|11886.2|11871.2|11886.2|11871.2|11886.2|11871.2|11886.2|11871.2|0
1646125640000|2022-03-01 09:07:20|11885.7|11870.7|11882.6|11867.6|11885.7|11870.7|11882.6|11867.6|0
1646125650000|2022-03-01 09:07:30|11882.2|11867.2|11881.7|11866.7|11882.2|11867.2|11881.7|11866.7|0
1646125660000|2022-03-01 09:07:40|11882.2|11867.2|11883.2|11868.2|11883.2|11868.2|11882.2|11867.2|0
1646125670000|2022-03-01 09:07:50|11889.2|11874.2|11889.7|11874.7|11889.7|11874.7|11888.7|11873.7|6
1646125700000|2022-03-01 09:08:20|11885.2|11870.2|11886.7|11871.7|11886.7|11871.7|11885.2|11870.2|0
1646125720000|2022-03-01 09:08:40|11884|11869|11883.7|11868.7|11884|11869|11883.7|11868.7|0
1646125730000|2022-03-01 09:08:50|11890.2|11875.2|11892.6|11877.6|11892.6|11877.6|11890.2|11875.2|2
1646125740000|2022-03-01 09:09:00|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|0
1646125750000|2022-03-01 09:09:10|11893.1|11878.1|11893.2|11878.2|11893.2|11878.2|11893.1|11878.1|0
1646125760000|2022-03-01 09:09:20|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|0
1646125780000|2022-03-01 09:09:40|11893.2|11878.2|11892.7|11877.7|11893.2|11878.2|11892.7|11877.7|0
1646125790000|2022-03-01 09:09:50|11893.6|11878.6|11892.7|11877.7|11893.6|11878.6|11892.7|11877.7|0
1646125810000|2022-03-01 09:10:10|11893.9|11878.9|11901.2|11886.2|11901.2|11886.2|11893.9|11878.9|5
1646125830000|2022-03-01 09:10:30|11903.4|11888.4|11901|11886|11903.4|11888.4|11901|11886|0
1646125840000|2022-03-01 09:10:40|11901.2|11886.2|11901.2|11886.2|11901.2|11886.2|11901.2|11886.2|0
1646125850000|2022-03-01 09:10:50|11902.2|11887.2|11902.2|11887.2|11902.2|11887.2|11902.2|11887.2|0
1646125860000|2022-03-01 09:11:00|11901.7|11886.7|11901.7|11886.7|11901.7|11886.7|11901.7|11886.7|0
1646125890000|2022-03-01 09:11:30|11902.2|11887.2|11903.2|11888.2|11903.2|11888.2|11902.2|11887.2|0
1646125910000|2022-03-01 09:11:50|11902.2|11887.2|11902.2|11887.2|11902.2|11887.2|11902.2|11887.2|0
1646125920000|2022-03-01 09:12:00|11904.2|11889.2|11907.7|11892.7|11908.5|11893.5|11904.2|11889.2|1
1646125940000|2022-03-01 09:12:20|11908.5|11893.5|11908.7|11893.7|11908.7|11893.7|11908.2|11893.2|0
1646125960000|2022-03-01 09:12:40|11907.3|11892.3|11907.3|11892.3|11907.3|11892.3|11907.3|11892.3|0
1646125970000|2022-03-01 09:12:50|11908.9|11893.9|11909.2|11894.2|11909.2|11894.2|11908.9|11893.9|0
1646125980000|2022-03-01 09:13:00|11909.7|11894.7|11909.2|11894.2|11909.7|11894.7|11909.2|11894.2|0
1646126040000|2022-03-01 09:14:00|11906.6|11891.6|11921.8|11906.8|11921.8|11906.8|11906.6|11891.6|3
1646126050000|2022-03-01 09:14:10|11921.9|11906.9|11919.9|11904.9|11921.9|11906.9|11919.9|11904.9|0
1646126080000|2022-03-01 09:14:40|11920.5|11905.5|11928.5|11913.5|11928.8|11913.8|11920.5|11905.5|6
1646126100000|2022-03-01 09:15:00|11925|11910|11925|11910|11925|11910|11925|11910|2
1646126110000|2022-03-01 09:15:10|11926.4|11911.4|11926.4|11911.4|11926.4|11911.4|11926.4|11911.4|0
1646126130000|2022-03-01 09:15:30|11928.5|11913.5|11928.5|11913.5|11928.5|11913.5|11928.5|11913.5|0
1646126140000|2022-03-01 09:15:40|11928.4|11913.4|11928.4|11913.4|11928.4|11913.4|11928.4|11913.4|0
1646126170000|2022-03-01 09:16:10|11926|11911|11926|11911|11926|11911|11926|11911|1
1646126190000|2022-03-01 09:16:30|11925.9|11910.9|11926.4|11911.4|11926.4|11911.4|11925.9|11910.9|0
1646126200000|2022-03-01 09:16:40|11926.5|11911.5|11926.5|11911.5|11926.5|11911.5|11926.5|11911.5|0
1646126290000|2022-03-01 09:18:10|11924.5|11909.5|11924|11909|11924.5|11909.5|11924|11909|0
1646126300000|2022-03-01 09:18:20|11925.7|11910.7|11926|11911|11926|11911|11925.7|11910.7|0
1646126310000|2022-03-01 09:18:30|11926.4|11911.4|11927|11912|11927|11912|11926.4|11911.4|0
1646126320000|2022-03-01 09:18:40|11927.4|11912.4|11927.9|11912.9|11927.9|11912.9|11927.4|11912.4|0
1646126330000|2022-03-01 09:18:50|11928.5|11913.5|11924.4|11909.4|11929|11914|11924.4|11909.4|2
1646126340000|2022-03-01 09:19:00|11921.7|11906.7|11920.4|11905.4|11923.9|11908.9|11920.4|11905.4|1
1646126350000|2022-03-01 09:19:10|11923.5|11908.5|11922.4|11907.4|11923.9|11908.9|11922.4|11907.4|0
1646126370000|2022-03-01 09:19:30|11924.2|11909.2|11924.4|11909.4|11924.4|11909.4|11924.2|11909.2|0
1646126440000|2022-03-01 09:20:40|11926.2|11911.2|11926.4|11911.4|11926.4|11911.4|11926|11911|0
1646126460000|2022-03-01 09:21:00|11926|11911|11925.9|11910.9|11926|11911|11925.9|11910.9|0
1646126470000|2022-03-01 09:21:10|11926.4|11911.4|11926.4|11911.4|11926.4|11911.4|11926.4|11911.4|0
1646126490000|2022-03-01 09:21:30|11926|11911|11925|11910|11926|11911|11925|11910|0
1646126500000|2022-03-01 09:21:40|11924.9|11909.9|11920.4|11905.4|11924.9|11909.9|11920.4|11905.4|1
1646126510000|2022-03-01 09:21:50|11918.4|11903.4|11918.9|11903.9|11918.9|11903.9|11918.4|11903.4|0
1646126530000|2022-03-01 09:22:10|11918.5|11903.5|11918.4|11903.4|11918.5|11903.5|11918.4|11903.4|0
1646126540000|2022-03-01 09:22:20|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|9
1646126550000|2022-03-01 09:22:30|11912.4|11897.4|11912.4|11897.4|11912.4|11897.4|11912.4|11897.4|0
1646126560000|2022-03-01 09:22:40|11911.1|11896.1|11908.5|11893.5|11911.1|11896.1|11908.5|11893.5|0
1646126570000|2022-03-01 09:22:50|11907.9|11892.9|11906.5|11891.5|11907.9|11892.9|11906.5|11891.5|0
1646126580000|2022-03-01 09:23:00|11906.4|11891.4|11901.6|11886.6|11906.4|11891.4|11901.1|11886.1|0
1646126590000|2022-03-01 09:23:10|11901.4|11886.4|11901.4|11886.4|11901.4|11886.4|11901.4|11886.4|0
1646126620000|2022-03-01 09:23:40|11905.4|11890.4|11902.9|11887.9|11906.7|11891.7|11901.9|11886.9|2
1646126630000|2022-03-01 09:23:50|11902.4|11887.4|11902.4|11887.4|11902.4|11887.4|11902.4|11887.4|0
1646126640000|2022-03-01 09:24:00|11901.9|11886.9|11901.9|11886.9|11901.9|11886.9|11901.9|11886.9|0
1646126660000|2022-03-01 09:24:20|11897.4|11882.4|11897.8|11882.8|11897.8|11882.8|11897.4|11882.4|1
1646126670000|2022-03-01 09:24:30|11897.9|11882.9|11898.9|11883.9|11898.9|11883.9|11897.9|11882.9|0
1646126690000|2022-03-01 09:24:50|11899.9|11884.9|11899.9|11884.9|11899.9|11884.9|11899.9|11884.9|0
1646126890000|2022-03-01 09:28:10|11901.9|11886.9|11901.9|11886.9|11901.9|11886.9|11901.9|11886.9|0
1646126930000|2022-03-01 09:28:50|11905.4|11890.4|11907.4|11892.4|11907.4|11892.4|11905.4|11890.4|0
1646126940000|2022-03-01 09:29:00|11907.8|11892.8|11906.9|11891.9|11907.9|11892.9|11906.9|11891.9|0
1646126950000|2022-03-01 09:29:10|11907.3|11892.3|11906.9|11891.9|11907.3|11892.3|11906.9|11891.9|0
1646126960000|2022-03-01 09:29:20|11906.8|11891.8|11909.4|11894.4|11909.4|11894.4|11906.8|11891.8|3
1646126970000|2022-03-01 09:29:30|11909.9|11894.9|11909.8|11894.8|11909.9|11894.9|11909.8|11894.8|8
1646126990000|2022-03-01 09:29:50|11911.6|11896.6|11914.2|11899.2|11914.2|11899.2|11911.6|11896.6|1
1646127060000|2022-03-01 09:31:00|11913.8|11898.8|11913.7|11898.7|11913.8|11898.8|11913.7|11898.7|0
1646127130000|2022-03-01 09:32:10|11914.7|11899.7|11913.7|11898.7|11914.7|11899.7|11913.7|11898.7|0
1646127160000|2022-03-01 09:32:40|11913.2|11898.2|11913.2|11898.2|11913.2|11898.2|11913.2|11898.2|0
1646127170000|2022-03-01 09:32:50|11911.8|11896.8|11911.8|11896.8|11913.7|11898.7|11911.7|11896.7|0
1646127180000|2022-03-01 09:33:00|11911.7|11896.7|11914.1|11899.1|11914.1|11899.1|11911.7|11896.7|1
1646127190000|2022-03-01 09:33:10|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|0
1646127250000|2022-03-01 09:34:10|11913.7|11898.7|11914.2|11899.2|11914.2|11899.2|11913.7|11898.7|0
1646127320000|2022-03-01 09:35:20|11913.7|11898.7|11913.7|11898.7|11913.7|11898.7|11912.2|11897.2|0
1646127330000|2022-03-01 09:35:30|11912.7|11897.7|11904.2|11889.2|11912.7|11897.7|11904.2|11889.2|3
1646127340000|2022-03-01 09:35:40|11903.2|11888.2|11903.2|11888.2|11904.2|11889.2|11903.2|11888.2|0
1646127360000|2022-03-01 09:36:00|11901.2|11886.2|11900.3|11885.3|11901.6|11886.6|11900.3|11885.3|0
1646127370000|2022-03-01 09:36:10|11899.3|11884.3|11899.7|11884.7|11901.2|11886.2|11898.2|11883.2|1
1646127380000|2022-03-01 09:36:20|11901.5|11886.5|11902.7|11887.7|11903|11888|11901.2|11886.2|0
1646127390000|2022-03-01 09:36:30|11902.2|11887.2|11907.2|11892.2|11907.2|11892.2|11902.2|11887.2|1
1646127400000|2022-03-01 09:36:40|11908.5|11893.5|11909.2|11894.2|11909.2|11894.2|11908.5|11893.5|0
1646127420000|2022-03-01 09:37:00|11910.1|11895.1|11911.2|11896.2|11911.2|11896.2|11910.1|11895.1|0
1646127450000|2022-03-01 09:37:30|11907.1|11892.1|11908.7|11893.7|11908.7|11893.7|11907.1|11892.1|2
1646127460000|2022-03-01 09:37:40|11909.1|11894.1|11909.2|11894.2|11909.2|11894.2|11909.1|11894.1|0
1646127480000|2022-03-01 09:38:00|11909.6|11894.6|11909.7|11894.7|11909.7|11894.7|11909.6|11894.6|0
1646127490000|2022-03-01 09:38:10|11910.6|11895.6|11910.7|11895.7|11910.7|11895.7|11910.6|11895.6|0
1646127550000|2022-03-01 09:39:10|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|0
1646127580000|2022-03-01 09:39:40|11913|11898|11913|11898|11913|11898|11913|11898|0
1646127600000|2022-03-01 09:40:00|11913.2|11898.2|11913.2|11898.2|11913.2|11898.2|11913.2|11898.2|0
1646127630000|2022-03-01 09:40:30|11914.2|11899.2|11915.2|11900.2|11915.2|11900.2|11914.2|11899.2|0
1646127650000|2022-03-01 09:40:50|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|0
1646127660000|2022-03-01 09:41:00|11915.7|11900.7|11913.7|11898.7|11915.7|11900.7|11913.7|11898.7|0
1646127680000|2022-03-01 09:41:20|11915.7|11900.7|11915.7|11900.7|11915.7|11900.7|11915.7|11900.7|1
1646127760000|2022-03-01 09:42:40|11914.3|11899.3|11914.2|11899.2|11914.3|11899.3|11914.2|11899.2|0
1646127780000|2022-03-01 09:43:00|11912.8|11897.8|11912.7|11897.7|11912.8|11897.8|11912.7|11897.7|0
1646127790000|2022-03-01 09:43:10|11912.6|11897.6|11912.6|11897.6|11912.6|11897.6|11912.6|11897.6|0
1646127900000|2022-03-01 09:45:00|11913.2|11898.2|11913.2|11898.2|11913.2|11898.2|11913.2|11898.2|0
1646127910000|2022-03-01 09:45:10|11914.5|11899.5|11913.1|11898.1|11914.5|11899.5|11913.1|11898.1|0
1646128000000|2022-03-01 09:46:40|11914.6|11899.6|11914.6|11899.6|11914.6|11899.6|11914.6|11899.6|0
1646128020000|2022-03-01 09:47:00|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|0
1646128030000|2022-03-01 09:47:10|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|0
1646128040000|2022-03-01 09:47:20|11912.8|11897.8|11912.6|11897.6|11912.8|11897.8|11912.2|11897.2|2
1646128050000|2022-03-01 09:47:30|11912.7|11897.7|11915|11900|11915|11900|11912.7|11897.7|1
1646128060000|2022-03-01 09:47:40|11915.1|11900.1|11915.1|11900.1|11915.1|11900.1|11915.1|11900.1|0
1646128070000|2022-03-01 09:47:50|11913.1|11898.1|11912.1|11897.1|11913.1|11898.1|11912.1|11897.1|0
1646128190000|2022-03-01 09:49:50|11912.6|11897.6|11913.2|11898.2|11913.2|11898.2|11912.6|11897.6|1
1646128200000|2022-03-01 09:50:00|11913.7|11898.7|11911.7|11896.7|11913.7|11898.7|11911.7|11896.7|0
1646128240000|2022-03-01 09:50:40|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|11904.7|11889.7|6
1646128260000|2022-03-01 09:51:00|11901.2|11886.2|11901.2|11886.2|11901.2|11886.2|11901.2|11886.2|1
1646128280000|2022-03-01 09:51:20|11900.8|11885.8|11900.7|11885.7|11900.8|11885.8|11900.7|11885.7|0
1646128440000|2022-03-01 09:54:00|11881.8|11866.8|11881.8|11866.8|11881.8|11866.8|11881.3|11866.3|18
1646128450000|2022-03-01 09:54:10|11882.3|11867.3|11887.7|11872.7|11887.7|11872.7|11882.3|11867.3|1
1646128470000|2022-03-01 09:54:30|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|3
1646128520000|2022-03-01 09:55:20|11890.4|11875.4|11893.3|11878.3|11893.3|11878.3|11890.4|11875.4|0
1646128600000|2022-03-01 09:56:40|11892.3|11877.3|11892.3|11877.3|11892.3|11877.3|11892.3|11877.3|4
1646128610000|2022-03-01 09:56:50|11893.2|11878.2|11893.3|11878.3|11893.3|11878.3|11893.2|11878.2|0
1646128620000|2022-03-01 09:57:00|11892.9|11877.9|11890.3|11875.3|11892.9|11877.9|11890.3|11875.3|1
1646128700000|2022-03-01 09:58:20|11892|11877|11892.7|11877.7|11892.7|11877.7|11892|11877|0
1646128710000|2022-03-01 09:58:30|11892.8|11877.8|11892.8|11877.8|11892.8|11877.8|11892.8|11877.8|0
1646128780000|2022-03-01 09:59:40|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|0
1646128800000|2022-03-01 10:00:00|11893.2|11878.2|11893.2|11878.2|11893.2|11878.2|11893.2|11878.2|0
1646128870000|2022-03-01 10:01:10|11892.8|11877.8|11892.7|11877.7|11892.8|11877.8|11892.7|11877.7|0
1646128880000|2022-03-01 10:01:20|11892.2|11877.2|11885.2|11870.2|11892.2|11877.2|11885.2|11870.2|1
1646128910000|2022-03-01 10:01:50|11884.8|11869.8|11879.7|11864.7|11884.8|11869.8|11879.7|11864.7|3
1646128920000|2022-03-01 10:02:00|11878.2|11863.2|11880.6|11865.6|11880.6|11865.6|11878.2|11863.2|9
1646128930000|2022-03-01 10:02:10|11880.7|11865.7|11880.7|11865.7|11880.7|11865.7|11880.7|11865.7|0
1646128980000|2022-03-01 10:03:00|11885.2|11870.2|11884.8|11869.8|11885.7|11870.7|11884.8|11869.8|1
1646128990000|2022-03-01 10:03:10|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|0
1646129000000|2022-03-01 10:03:20|11883.2|11868.2|11884.6|11869.6|11884.6|11869.6|11883.2|11868.2|0
1646129010000|2022-03-01 10:03:30|11884.7|11869.7|11886.7|11871.7|11886.7|11871.7|11884.7|11869.7|0
1646129030000|2022-03-01 10:03:50|11888.2|11873.2|11888.8|11873.8|11889.2|11874.2|11888.2|11873.2|0
1646129040000|2022-03-01 10:04:00|11888.7|11873.7|11884.7|11869.7|11889.2|11874.2|11884.7|11869.7|4
1646129060000|2022-03-01 10:04:20|11883.8|11868.8|11883.7|11868.7|11883.8|11868.8|11883.7|11868.7|0
1646129070000|2022-03-01 10:04:30|11882|11867|11882.7|11867.7|11882.7|11867.7|11882|11867|0
1646129100000|2022-03-01 10:05:00|11883.2|11868.2|11883.2|11868.2|11883.2|11868.2|11883.2|11868.2|0
1646129120000|2022-03-01 10:05:20|11883.7|11868.7|11883.7|11868.7|11883.7|11868.7|11883.7|11868.7|0
1646129160000|2022-03-01 10:06:00|11882.7|11867.7|11882.7|11867.7|11882.7|11867.7|11882.7|11867.7|0
1646129170000|2022-03-01 10:06:10|11882.2|11867.2|11882.2|11867.2|11882.2|11867.2|11882.2|11867.2|0
1646129180000|2022-03-01 10:06:20|11883.2|11868.2|11884.7|11869.7|11884.7|11869.7|11883.2|11868.2|0
1646129200000|2022-03-01 10:06:40|11883.2|11868.2|11884.2|11869.2|11884.2|11869.2|11883.2|11868.2|0
1646129220000|2022-03-01 10:07:00|11883.8|11868.8|11881.7|11866.7|11883.8|11868.8|11881.7|11866.7|0
1646129250000|2022-03-01 10:07:30|11880.2|11865.2|11880.2|11865.2|11880.2|11865.2|11880.2|11865.2|0
1646129290000|2022-03-01 10:08:10|11880.7|11865.7|11880.7|11865.7|11880.7|11865.7|11880.7|11865.7|0
1646129300000|2022-03-01 10:08:20|11876.3|11861.3|11875.7|11860.7|11876.3|11861.3|11875.7|11860.7|10
1646129310000|2022-03-01 10:08:30|11876.5|11861.5|11876.7|11861.7|11876.7|11861.7|11876.5|11861.5|0
1646129400000|2022-03-01 10:10:00|11875.2|11860.2|11870.5|11855.5|11875.2|11860.2|11869.2|11854.2|2
1646129410000|2022-03-01 10:10:10|11870.7|11855.7|11868.8|11853.8|11870.7|11855.7|11868.8|11853.8|0
1646129430000|2022-03-01 10:10:30|11866.3|11851.3|11865.3|11850.3|11866.3|11851.3|11865.3|11850.3|0
1646129490000|2022-03-01 10:11:30|11864.4|11849.4|11858.7|11843.7|11864.4|11849.4|11858.7|11843.7|1
1646129500000|2022-03-01 10:11:40|11858.3|11843.3|11858.3|11843.3|11858.3|11843.3|11858.3|11843.3|0
1646129520000|2022-03-01 10:12:00|11858.2|11843.2|11858.2|11843.2|11858.2|11843.2|11858.2|11843.2|0
1646129560000|2022-03-01 10:12:40|11858.3|11843.3|11859.7|11844.7|11859.7|11844.7|11858.3|11843.3|4
1646129570000|2022-03-01 10:12:50|11860.7|11845.7|11860.7|11845.7|11860.7|11845.7|11860.7|11845.7|0
1646129610000|2022-03-01 10:13:30|11861.6|11846.6|11860.7|11845.7|11861.6|11846.6|11860.7|11845.7|0
1646129670000|2022-03-01 10:14:30|||||||||1
1646129680000|2022-03-01 10:14:40|11861.2|11846.2|11862.4|11847.4|11863.4|11848.4|11861.2|11846.2|1
1646129700000|2022-03-01 10:15:00|11862.3|11847.3|11862.3|11847.3|11862.3|11847.3|11862.3|11847.3|0
1646129710000|2022-03-01 10:15:10|11862.2|11847.2|11862.2|11847.2|11862.2|11847.2|11862.2|11847.2|0
1646129720000|2022-03-01 10:15:20|11861.8|11846.8|11861.7|11846.7|11861.8|11846.8|11861.7|11846.7|0
1646129760000|2022-03-01 10:16:00|11861.9|11846.9|11861.9|11846.9|11861.9|11846.9|11861.9|11846.9|0
1646129790000|2022-03-01 10:16:30|11861.8|11846.8|11864.8|11849.8|11864.8|11849.8|11861.8|11846.8|0
1646129830000|2022-03-01 10:17:10|11865.3|11850.3|11866.3|11851.3|11866.3|11851.3|11864.3|11849.3|0
1646129880000|2022-03-01 10:18:00|11867.2|11852.2|11869.3|11854.3|11869.3|11854.3|11867.2|11852.2|0
1646129890000|2022-03-01 10:18:10|11868.8|11853.8|11869.3|11854.3|11869.3|11854.3|11868.8|11853.8|0
1646129930000|2022-03-01 10:18:50|11870.8|11855.8|11871.3|11856.3|11871.3|11856.3|11870.8|11855.8|0
1646129940000|2022-03-01 10:19:00|11871.8|11856.8|11871.3|11856.3|11871.8|11856.8|11871.3|11856.3|0
1646129960000|2022-03-01 10:19:20|11871|11856|11868.4|11853.4|11871|11856|11868.4|11853.4|1
1646129970000|2022-03-01 10:19:30|11868.3|11853.3|11870.8|11855.8|11870.8|11855.8|11868.3|11853.3|0
1646129980000|2022-03-01 10:19:40|11867.7|11852.7|11867.7|11852.7|11867.7|11852.7|11867.7|11852.7|0
1646130000000|2022-03-01 10:20:00|11867.3|11852.3|11865.3|11850.3|11868.7|11853.7|11865.3|11850.3|0
1646130020000|2022-03-01 10:20:20|11863.4|11848.4|11866.7|11851.7|11866.7|11851.7|11863.4|11848.4|5
1646130060000|2022-03-01 10:21:00|11868|11853|11869.2|11854.2|11869.2|11854.2|11867.2|11852.2|0
1646130120000|2022-03-01 10:22:00|11870.5|11855.5|11869.6|11854.6|11870.7|11855.7|11869.3|11854.3|0
1646130130000|2022-03-01 10:22:10|11868.3|11853.3|11869.2|11854.2|11869.7|11854.7|11868.3|11853.3|0
1646130140000|2022-03-01 10:22:20|11869.6|11854.6|11869|11854|11869.6|11854.6|11869|11854|0
1646130150000|2022-03-01 10:22:30|11869.2|11854.2|11869.6|11854.6|11869.7|11854.7|11869.2|11854.2|0
1646130160000|2022-03-01 10:22:40|11871.9|11856.9|11875.2|11860.2|11875.2|11860.2|11871.9|11856.9|1
1646130180000|2022-03-01 10:23:00|11874.7|11859.7|11874.2|11859.2|11874.7|11859.7|11874.2|11859.2|0
1646130190000|2022-03-01 10:23:10|11876.2|11861.2|11873.6|11858.6|11876.7|11861.7|11872.7|11857.7|0
1646130200000|2022-03-01 10:23:20|11875.2|11860.2|11876.2|11861.2|11877.2|11862.2|11875.2|11860.2|0
1646130210000|2022-03-01 10:23:30|11876.7|11861.7|11876.7|11861.7|11876.7|11861.7|11876.7|11861.7|0
1646130240000|2022-03-01 10:24:00|11876.2|11861.2|11876.2|11861.2|11876.2|11861.2|11876.2|11861.2|0
1646130300000|2022-03-01 10:25:00|11876.1|11861.1|11876.6|11861.6|11876.6|11861.6|11876.1|11861.1|0
1646130310000|2022-03-01 10:25:10|11874.4|11859.4|11875.9|11860.9|11875.9|11860.9|11874.4|11859.4|0
1646130330000|2022-03-01 10:25:30|11876.1|11861.1|11876.1|11861.1|11876.1|11861.1|11876.1|11861.1|0
1646130370000|2022-03-01 10:26:10|11874.4|11859.4|11874.4|11859.4|11874.4|11859.4|11874.4|11859.4|0
1646130380000|2022-03-01 10:26:20|11876.1|11861.1|11871.5|11856.5|11876.1|11861.1|11871.5|11856.5|0
1646130390000|2022-03-01 10:26:30|11871.4|11856.4|11874.6|11859.6|11875.1|11860.1|11870.9|11855.9|0
1646130400000|2022-03-01 10:26:40|11874.1|11859.1|11874.1|11859.1|11874.1|11859.1|11874.1|11859.1|0
1646130410000|2022-03-01 10:26:50|11876.6|11861.6|11874.5|11859.5|11876.6|11861.6|11874.1|11859.1|0
1646130490000|2022-03-01 10:28:10|11874.6|11859.6|11874.6|11859.6|11874.6|11859.6|11874.6|11859.6|0
1646130500000|2022-03-01 10:28:20|11875.9|11860.9|11872.6|11857.6|11875.9|11860.9|11872.6|11857.6|1
1646130510000|2022-03-01 10:28:30|11873.1|11858.1|11870.5|11855.5|11873.1|11858.1|11870.2|11855.2|0
1646130520000|2022-03-01 10:28:40|11870.6|11855.6|11870.6|11855.6|11870.6|11855.6|11870.6|11855.6|0
1646130550000|2022-03-01 10:29:10|11872.9|11857.9|11872.9|11857.9|11872.9|11857.9|11872.9|11857.9|0
1646130560000|2022-03-01 10:29:20|11873.8|11858.8|11872.9|11857.9|11873.9|11858.9|11872.9|11857.9|0
1646130580000|2022-03-01 10:29:40|11871.1|11856.1|11871|11856|11871.1|11856.1|11871|11856|0
1646130600000|2022-03-01 10:30:00|11871.1|11856.1|11871.1|11856.1|11871.1|11856.1|11871.1|11856.1|0
1646130620000|2022-03-01 10:30:20|11867.7|11852.7|11867.7|11852.7|11867.7|11852.7|11867.7|11852.7|1
1646130630000|2022-03-01 10:30:30|11867.3|11852.3|11867.7|11852.7|11869.7|11854.7|11867.2|11852.2|0
1646130690000|2022-03-01 10:31:30|11870|11855|11870.1|11855.1|11870.1|11855.1|11870|11855|0
1646130700000|2022-03-01 10:31:40|11869.6|11854.6|11870.1|11855.1|11870.1|11855.1|11869.6|11854.6|0
1646130720000|2022-03-01 10:32:00|11869.7|11854.7|11869.6|11854.6|11869.7|11854.7|11869.6|11854.6|0
1646130740000|2022-03-01 10:32:20|11869.2|11854.2|11869.1|11854.1|11869.2|11854.2|11869.1|11854.1|0
1646130780000|2022-03-01 10:33:00|11872.2|11857.2|11872.2|11857.2|11872.2|11857.2|11872.2|11857.2|0
1646130790000|2022-03-01 10:33:10|11872.4|11857.4|11872.4|11857.4|11872.4|11857.4|11872.4|11857.4|0
1646130820000|2022-03-01 10:33:40|11872.9|11857.9|11872|11857|11872.9|11857.9|11872|11857|0
1646130850000|2022-03-01 10:34:10|11871.6|11856.6|11871.6|11856.6|11871.6|11856.6|11871.6|11856.6|0
1646130880000|2022-03-01 10:34:40|11871.1|11856.1|11867.4|11852.4|11871.1|11856.1|11867.4|11852.4|1
1646130900000|2022-03-01 10:35:00|11867.2|11852.2|11870.1|11855.1|11870.1|11855.1|11867.2|11852.2|1
1646130970000|2022-03-01 10:36:10|11871.2|11856.2|11871.7|11856.7|11872.6|11857.6|11871.2|11856.2|0
1646130980000|2022-03-01 10:36:20|11872.2|11857.2|11873.2|11858.2|11874.7|11859.7|11872.2|11857.2|0
1646130990000|2022-03-01 10:36:30|11873.7|11858.7|11873.7|11858.7|11873.7|11858.7|11873.7|11858.7|0
1646131080000|2022-03-01 10:38:00|11872.7|11857.7|11872.7|11857.7|11872.7|11857.7|11872.7|11857.7|0
1646131100000|2022-03-01 10:38:20|11870.7|11855.7|11868.7|11853.7|11870.7|11855.7|11868.7|11853.7|1
1646131110000|2022-03-01 10:38:30|11869.2|11854.2|11869.3|11854.3|11869.7|11854.7|11869.2|11854.2|0
1646131120000|2022-03-01 10:38:40|11869.2|11854.2|11869.2|11854.2|11869.2|11854.2|11869.2|11854.2|0
1646131150000|2022-03-01 10:39:10|11869.7|11854.7|11869.2|11854.2|11869.7|11854.7|11869.2|11854.2|0
1646131160000|2022-03-01 10:39:20|11868.8|11853.8|11868.6|11853.6|11868.8|11853.8|11868.6|11853.6|0
1646131170000|2022-03-01 10:39:30|11869.1|11854.1|11872.1|11857.1|11872.1|11857.1|11868.6|11853.6|0
1646131180000|2022-03-01 10:39:40|11873.6|11858.6|11873.6|11858.6|11874.6|11859.6|11873.6|11858.6|1
1646131230000|2022-03-01 10:40:30|11873.7|11858.7|11873.6|11858.6|11874.1|11859.1|11873.6|11858.6|1
1646131270000|2022-03-01 10:41:10|11874.6|11859.6|11877.1|11862.1|11877.1|11862.1|11873.6|11858.6|2
1646131280000|2022-03-01 10:41:20|11877.6|11862.6|11877.6|11862.6|11877.6|11862.6|11877.6|11862.6|4
1646131360000|2022-03-01 10:42:40|11878|11863|11878|11863|11878|11863|11878|11863|2
1646131380000|2022-03-01 10:43:00|11878.1|11863.1|11878.1|11863.1|11878.1|11863.1|11878.1|11863.1|0
1646131390000|2022-03-01 10:43:10|11878.5|11863.5|11878.6|11863.6|11878.6|11863.6|11878.5|11863.5|0
1646131400000|2022-03-01 10:43:20|11875.5|11860.5|11876.6|11861.6|11876.6|11861.6|11875.5|11860.5|3
1646131500000|2022-03-01 10:45:00|11875.6|11860.6|11875.6|11860.6|11875.6|11860.6|11875.6|11860.6|0
1646131560000|2022-03-01 10:46:00|11875.2|11860.2|11869.2|11854.2|11875.2|11860.2|11869.2|11854.2|2
1646131590000|2022-03-01 10:46:30|11869.6|11854.6|11869.6|11854.6|11869.6|11854.6|11869.6|11854.6|0
1646131600000|2022-03-01 10:46:40|11870.6|11855.6|11869.2|11854.2|11870.6|11855.6|11869.1|11854.1|0
1646131620000|2022-03-01 10:47:00|11869.1|11854.1|11870.1|11855.1|11870.1|11855.1|11869.1|11854.1|0
1646131630000|2022-03-01 10:47:10|11870.6|11855.6|11870.6|11855.6|11870.6|11855.6|11870.6|11855.6|0
1646131670000|2022-03-01 10:47:50|11874.6|11859.6|11873.1|11858.1|11874.6|11859.6|11873.1|11858.1|1
1646131730000|2022-03-01 10:48:50|11876.2|11861.2|11875.2|11860.2|11876.2|11861.2|11875.2|11860.2|0
1646131740000|2022-03-01 10:49:00|11875.1|11860.1|11875.1|11860.1|11875.1|11860.1|11875.1|11860.1|0
1646131780000|2022-03-01 10:49:40|11875|11860|11875|11860|11875|11860|11875|11860|0
1646131790000|2022-03-01 10:49:50|11874.8|11859.8|11876.4|11861.4|11876.4|11861.4|11874.8|11859.8|2
1646131820000|2022-03-01 10:50:20|11874.9|11859.9|11874.9|11859.9|11874.9|11859.9|11874.9|11859.9|0
1646131830000|2022-03-01 10:50:30|11873.1|11858.1|11873|11858|11873.1|11858.1|11873|11858|0
1646131840000|2022-03-01 10:50:40|11871.7|11856.7|11871.7|11856.7|11871.7|11856.7|11871.7|11856.7|0
1646131850000|2022-03-01 10:50:50|11870.5|11855.5|11870.5|11855.5|11870.5|11855.5|11870.5|11855.5|0
1646131890000|2022-03-01 10:51:30|11871.4|11856.4|11872.9|11857.9|11872.9|11857.9|11871.4|11856.4|0
1646131900000|2022-03-01 10:51:40|11873|11858|11873|11858|11873|11858|11873|11858|0
1646131980000|2022-03-01 10:53:00|11870.8|11855.8|11870.8|11855.8|11870.8|11855.8|11870.8|11855.8|1
1646131990000|2022-03-01 10:53:10|11870.5|11855.5|11870.5|11855.5|11870.5|11855.5|11870.5|11855.5|0
1646132040000|2022-03-01 10:54:00|11869.6|11854.6|11870.1|11855.1|11870.1|11855.1|11869.6|11854.6|1
1646132050000|2022-03-01 10:54:10|11864|11849|11865.5|11850.5|11865.5|11850.5|11864|11849|1
1646132100000|2022-03-01 10:55:00|11863.5|11848.5|11863.5|11848.5|11863.5|11848.5|11863.5|11848.5|0
1646132150000|2022-03-01 10:55:50|11863|11848|11863|11848|11863|11848|11863|11848|0
1646132160000|2022-03-01 10:56:00|11863.9|11848.9|11863|11848|11863.9|11848.9|11863|11848|1
1646132170000|2022-03-01 10:56:10|11865.2|11850.2|11865.5|11850.5|11865.5|11850.5|11865.2|11850.2|2
1646132190000|2022-03-01 10:56:30|11866.8|11851.8|11867|11852|11867|11852|11866.8|11851.8|0
1646132220000|2022-03-01 10:57:00|11875.3|11860.3|11875.4|11860.4|11875.4|11860.4|11875.3|11860.3|3
1646132230000|2022-03-01 10:57:10|11875.5|11860.5|11875.9|11860.9|11875.9|11860.9|11875.5|11860.5|2
1646132250000|2022-03-01 10:57:30|11876|11861|11876|11861|11876|11861|11876|11861|0
1646132310000|2022-03-01 10:58:30|11874.6|11859.6|11875|11860|11875.5|11860.5|11874.5|11859.5|0
1646132360000|2022-03-01 10:59:20|11875.8|11860.8|11876|11861|11876|11861|11875.8|11860.8|0
1646132400000|2022-03-01 11:00:00|11874.6|11859.6|11870.5|11855.5|11874.6|11859.6|11870.5|11855.5|1
1646132420000|2022-03-01 11:00:20|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|0
1646132470000|2022-03-01 11:01:10|11871.4|11856.4|11871.4|11856.4|11871.4|11856.4|11871.4|11856.4|0
1646132480000|2022-03-01 11:01:20|11870.9|11855.9|11870.9|11855.9|11870.9|11855.9|11870.9|11855.9|0
1646132500000|2022-03-01 11:01:40|11869.6|11854.6|11869.5|11854.5|11869.6|11854.6|11869.5|11854.5|0
1646132520000|2022-03-01 11:02:00|11869.6|11854.6|11869.6|11854.6|11869.6|11854.6|11869.6|11854.6|0
1646132550000|2022-03-01 11:02:30|11871.8|11856.8|11872.1|11857.1|11872.1|11857.1|11871.8|11856.8|0
1646132560000|2022-03-01 11:02:40|11874.1|11859.1|11875.2|11860.2|11876.1|11861.1|11873.6|11858.6|0
1646132580000|2022-03-01 11:03:00|11875.1|11860.1|11875.1|11860.1|11875.1|11860.1|11875.1|11860.1|0
1646132590000|2022-03-01 11:03:10|11876.4|11861.4|11876.6|11861.6|11876.6|11861.6|11876.4|11861.4|0
1646132600000|2022-03-01 11:03:20|11876.3|11861.3|11874.1|11859.1|11876.3|11861.3|11874.1|11859.1|1
1646132630000|2022-03-01 11:03:50|11875.1|11860.1|11876.1|11861.1|11876.1|11861.1|11875.1|11860.1|0
1646132640000|2022-03-01 11:04:00|11871.7|11856.7|11871.1|11856.1|11871.7|11856.7|11871.1|11856.1|1
1646132650000|2022-03-01 11:04:10|11870.7|11855.7|11872.1|11857.1|11872.1|11857.1|11870.7|11855.7|0
1646132670000|2022-03-01 11:04:30|11871.6|11856.6|11871.6|11856.6|11871.6|11856.6|11871.6|11856.6|0
1646132700000|2022-03-01 11:05:00|11872.1|11857.1|11871.6|11856.6|11873.6|11858.6|11871.6|11856.6|0
1646132710000|2022-03-01 11:05:10|11869.6|11854.6|11869.6|11854.6|11869.6|11854.6|11869.6|11854.6|0
1646132910000|2022-03-01 11:08:30|11866.6|11851.6|11864.6|11849.6|11866.6|11851.6|11864.6|11849.6|0
1646132940000|2022-03-01 11:09:00|11864.2|11849.2|11862.3|11847.3|11864.2|11849.2|11862.3|11847.3|1
1646132950000|2022-03-01 11:09:10|11862.1|11847.1|11864.1|11849.1|11864.1|11849.1|11862.1|11847.1|1
1646132980000|2022-03-01 11:09:40|11864.4|11849.4|11866.6|11851.6|11866.6|11851.6|11864.4|11849.4|1
1646133040000|2022-03-01 11:10:40|11868.1|11853.1|11868.1|11853.1|11868.1|11853.1|11868.1|11853.1|0
1646133060000|2022-03-01 11:11:00|11864.1|11849.1|11864.1|11849.1|11864.1|11849.1|11864.1|11849.1|1
1646133070000|2022-03-01 11:11:10|11865.6|11850.6|11865.6|11850.6|11865.6|11850.6|11865.6|11850.6|0
1646133080000|2022-03-01 11:11:20|11867.6|11852.6|11867.6|11852.6|11867.6|11852.6|11867.6|11852.6|0
1646133180000|2022-03-01 11:13:00|11865|11850|11866.4|11851.4|11866.4|11851.4|11865|11850|0
1646133190000|2022-03-01 11:13:10|11867.5|11852.5|11868.6|11853.6|11869.1|11854.1|11864.1|11849.1|0
1646133220000|2022-03-01 11:13:40|11866.3|11851.3|11865.1|11850.1|11866.3|11851.3|11865.1|11850.1|0
1646133230000|2022-03-01 11:13:50|11866.9|11851.9|11867.1|11852.1|11867.1|11852.1|11866.9|11851.9|0
1646133300000|2022-03-01 11:15:00|11865.1|11850.1|11865.6|11850.6|11865.6|11850.6|11865.1|11850.1|0
1646133310000|2022-03-01 11:15:10|11865.2|11850.2|11865.6|11850.6|11865.6|11850.6|11865.2|11850.2|0
1646133330000|2022-03-01 11:15:30|11866|11851|11867.1|11852.1|11867.1|11852.1|11866|11851|0
1646133440000|2022-03-01 11:17:20|11870|11855|11870|11855|11870|11855|11870|11855|0
1646133450000|2022-03-01 11:17:30|11870.1|11855.1|11870|11855|11870.5|11855.5|11870|11855|0
1646133460000|2022-03-01 11:17:40|11870.1|11855.1|11870.1|11855.1|11870.1|11855.1|11870.1|11855.1|0
1646133470000|2022-03-01 11:17:50|11868.7|11853.7|11870.1|11855.1|11870.1|11855.1|11868.6|11853.6|0
1646133480000|2022-03-01 11:18:00|11870.5|11855.5|11870.5|11855.5|11870.5|11855.5|11870.5|11855.5|0
1646133490000|2022-03-01 11:18:10|11870.4|11855.4|11870.4|11855.4|11870.4|11855.4|11870.4|11855.4|0
1646133520000|2022-03-01 11:18:40|11870.5|11855.5|11870.5|11855.5|11870.5|11855.5|11870.5|11855.5|0
1646133570000|2022-03-01 11:19:30|11872.3|11857.3|11871.1|11856.1|11872.3|11857.3|11871.1|11856.1|0
1646133580000|2022-03-01 11:19:40|11870.9|11855.9|11870.9|11855.9|11870.9|11855.9|11870.9|11855.9|0
1646133600000|2022-03-01 11:20:00|11870.5|11855.5|11870|11855|11870.5|11855.5|11870|11855|0
1646133650000|2022-03-01 11:20:50|11871.4|11856.4|11871.4|11856.4|11871.4|11856.4|11871.4|11856.4|0
1646133680000|2022-03-01 11:21:20|11872.4|11857.4|11872.4|11857.4|11872.4|11857.4|11872.4|11857.4|0
1646133700000|2022-03-01 11:21:40|11874.5|11859.5|11874.5|11859.5|11874.5|11859.5|11874.5|11859.5|1
1646133710000|2022-03-01 11:21:50|11873.6|11858.6|11873.6|11858.6|11873.6|11858.6|11873.6|11858.6|0
1646133720000|2022-03-01 11:22:00|11873.5|11858.5|11873.5|11858.5|11873.5|11858.5|11873.5|11858.5|0
1646133740000|2022-03-01 11:22:20|11875.3|11860.3|11875.5|11860.5|11875.5|11860.5|11875.3|11860.3|0
1646133770000|2022-03-01 11:22:50|11875|11860|11875|11860|11875|11860|11875|11860|0
1646133780000|2022-03-01 11:23:00|11874.9|11859.9|11875|11860|11875|11860|11874.9|11859.9|1
1646133790000|2022-03-01 11:23:10|11877|11862|11877|11862|11877|11862|11877|11862|0
1646133810000|2022-03-01 11:23:30|11878.4|11863.4|11883.4|11868.4|11883.4|11868.4|11878.4|11863.4|1
1646133820000|2022-03-01 11:23:40|11883.3|11868.3|11882.9|11867.9|11883.3|11868.3|11882.9|11867.9|1
1646133890000|2022-03-01 11:24:50|11883.3|11868.3|11883.3|11868.3|11883.3|11868.3|11883.3|11868.3|0
1646133960000|2022-03-01 11:26:00|11886.4|11871.4|11893.9|11878.9|11893.9|11878.9|11886.4|11871.4|4
1646133970000|2022-03-01 11:26:10|11894|11879|11894|11879|11894|11879|11894|11879|0
1646134020000|2022-03-01 11:27:00|11896.6|11881.6|11897.5|11882.5|11897.5|11882.5|11896.6|11881.6|1
1646134050000|2022-03-01 11:27:30|11897.2|11882.2|11895|11880|11897.2|11882.2|11894|11879|1
1646134060000|2022-03-01 11:27:40|11896.5|11881.5|11896|11881|11896.5|11881.5|11895|11880|0
1646134090000|2022-03-01 11:28:10|11892|11877|11892|11877|11893|11878|11892|11877|0
1646134100000|2022-03-01 11:28:20|11892.5|11877.5|11892|11877|11892.5|11877.5|11891.5|11876.5|0
1646134110000|2022-03-01 11:28:30|11892.5|11877.5|11892.4|11877.4|11892.5|11877.5|11891.5|11876.5|0
1646134120000|2022-03-01 11:28:40|11892.5|11877.5|11892.5|11877.5|11892.5|11877.5|11892.5|11877.5|0
1646134130000|2022-03-01 11:28:50|11893.5|11878.5|11895|11880|11895|11880|11893.5|11878.5|4
1646134160000|2022-03-01 11:29:20|11893.5|11878.5|11893.5|11878.5|11893.5|11878.5|11893.5|11878.5|2
1646134170000|2022-03-01 11:29:30|11894.4|11879.4|11894.5|11879.5|11894.5|11879.5|11894.4|11879.4|0
1646134190000|2022-03-01 11:29:50|11893.6|11878.6|11893.4|11878.4|11893.6|11878.6|11893|11878|0
1646134200000|2022-03-01 11:30:00|11893.5|11878.5|11890|11875|11893.5|11878.5|11889.5|11874.5|0
1646134210000|2022-03-01 11:30:10|11888.7|11873.7|11888|11873|11888.7|11873.7|11888|11873|0
1646134220000|2022-03-01 11:30:20|11887.5|11872.5|11888|11873|11888|11873|11887.5|11872.5|0
1646134230000|2022-03-01 11:30:30|11885|11870|11885|11870|11885|11870|11885|11870|0
1646134240000|2022-03-01 11:30:40|11883.5|11868.5|11884|11869|11884|11869|11883.5|11868.5|0
1646134270000|2022-03-01 11:31:10|11882|11867|11882|11867|11882|11867|11882|11867|0
1646134300000|2022-03-01 11:31:40|11882.4|11867.4|11882|11867|11882.5|11867.5|11882|11867|0
1646134310000|2022-03-01 11:31:50|11880.9|11865.9|11881.5|11866.5|11881.5|11866.5|11880.9|11865.9|1
1646134330000|2022-03-01 11:32:10|11881.9|11866.9|11882|11867|11882|11867|11881.9|11866.9|0
1646134350000|2022-03-01 11:32:30|11882.5|11867.5|11882.5|11867.5|11882.5|11867.5|11882.5|11867.5|0
1646134360000|2022-03-01 11:32:40|11881.6|11866.6|11881.9|11866.9|11881.9|11866.9|11881.6|11866.6|0
1646134380000|2022-03-01 11:33:00|11882|11867|11882.5|11867.5|11882.5|11867.5|11882|11867|0
1646134410000|2022-03-01 11:33:30|11882|11867|11882|11867|11882|11867|11881.5|11866.5|0
1646134420000|2022-03-01 11:33:40|11881.1|11866.1|11881|11866|11881.1|11866.1|11881|11866|0
1646134440000|2022-03-01 11:34:00|11881.4|11866.4|11881.9|11866.9|11881.9|11866.9|11881.4|11866.4|0
1646134450000|2022-03-01 11:34:10|11882|11867|11882.5|11867.5|11882.5|11867.5|11882|11867|0
1646134510000|2022-03-01 11:35:10|11884.3|11869.3|11884.5|11869.5|11884.5|11869.5|11884.3|11869.3|0
1646134530000|2022-03-01 11:35:30|11884.3|11869.3|11883|11868|11884.3|11869.3|11883|11868|1
1646134560000|2022-03-01 11:36:00|11882.5|11867.5|11881|11866|11882.5|11867.5|11881|11866|0
1646134570000|2022-03-01 11:36:10|11881.4|11866.4|11882|11867|11882.5|11867.5|11881.4|11866.4|0
1646134590000|2022-03-01 11:36:30|11880.5|11865.5|11880.5|11865.5|11880.5|11865.5|11880.5|11865.5|0
1646134600000|2022-03-01 11:36:40|11880.4|11865.4|11880.4|11865.4|11880.4|11865.4|11880.4|11865.4|0
1646134650000|2022-03-01 11:37:30|11881.9|11866.9|11881.9|11866.9|11881.9|11866.9|11881.9|11866.9|0
1646134660000|2022-03-01 11:37:40|11884.5|11869.5|11885.5|11870.5|11885.5|11870.5|11883.6|11868.6|2
1646134670000|2022-03-01 11:37:50|11884|11869|11883.5|11868.5|11884|11869|11883.5|11868.5|0
1646134680000|2022-03-01 11:38:00|11886|11871|11886|11871|11886|11871|11886|11871|0
1646134700000|2022-03-01 11:38:20|11884.2|11869.2|11885.6|11870.6|11887|11872|11884|11869|0
1646134710000|2022-03-01 11:38:30|11885.5|11870.5|11881.5|11866.5|11885.5|11870.5|11881.5|11866.5|0
1646134730000|2022-03-01 11:38:50|11881.9|11866.9|11882|11867|11882|11867|11881.9|11866.9|0
1646134760000|2022-03-01 11:39:20|11883|11868|11881.9|11866.9|11883|11868|11881.1|11866.1|0
1646134770000|2022-03-01 11:39:30|11882|11867|11883.5|11868.5|11883.5|11868.5|11881|11866|0
1646134790000|2022-03-01 11:39:50|11883|11868|11883|11868|11885.5|11870.5|11883|11868|0
1646134810000|2022-03-01 11:40:10|11885.2|11870.2|11884.1|11869.1|11885.5|11870.5|11884.1|11869.1|0
1646134820000|2022-03-01 11:40:20|11885|11870|11885|11870|11885|11870|11884.1|11869.1|0
1646134830000|2022-03-01 11:40:30|11884.5|11869.5|11884.5|11869.5|11884.5|11869.5|11884.5|11869.5|0
1646134840000|2022-03-01 11:40:40|11886.7|11871.7|11888.5|11873.5|11888.5|11873.5|11886.7|11871.7|0
1646134860000|2022-03-01 11:41:00|11885.4|11870.4|11885|11870|11885.4|11870.4|11885|11870|0
1646134870000|2022-03-01 11:41:10|11884.5|11869.5|11885|11870|11885.5|11870.5|11884.5|11869.5|0
1646134880000|2022-03-01 11:41:20|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|0
1646134900000|2022-03-01 11:41:40|11884.5|11869.5|11882|11867|11884.5|11869.5|11882|11867|0
1646134910000|2022-03-01 11:41:50|11884|11869|11884|11869|11884|11869|11884|11869|0
1646134940000|2022-03-01 11:42:20|11884.4|11869.4|11885|11870|11886.2|11871.2|11884.2|11869.2|0
1646134950000|2022-03-01 11:42:30|11886|11871|11886|11871|11886|11871|11886|11871|0
1646134980000|2022-03-01 11:43:00|11885.5|11870.5|11885.5|11870.5|11885.5|11870.5|11885.5|11870.5|0
1646135000000|2022-03-01 11:43:20|11884.1|11869.1|11883.9|11868.9|11884.1|11869.1|11883.9|11868.9|0
1646135010000|2022-03-01 11:43:30|11882.2|11867.2|11881.9|11866.9|11882.2|11867.2|11881.9|11866.9|0
1646135030000|2022-03-01 11:43:50|11882.9|11867.9|11882.9|11867.9|11883.9|11868.9|11882.9|11867.9|0
1646135040000|2022-03-01 11:44:00|11882.1|11867.1|11881.9|11866.9|11883.3|11868.3|11880.9|11865.9|1
1646135060000|2022-03-01 11:44:20|11880.4|11865.4|11880.4|11865.4|11880.4|11865.4|11880.4|11865.4|0
1646135070000|2022-03-01 11:44:30|11879.1|11864.1|11878.9|11863.9|11879.1|11864.1|11878.9|11863.9|0
1646135090000|2022-03-01 11:44:50|11879.4|11864.4|11878.5|11863.5|11881.2|11866.2|11878.4|11863.4|0
1646135100000|2022-03-01 11:45:00|11878.4|11863.4|11877.9|11862.9|11878.4|11863.4|11876.9|11861.9|0
1646135110000|2022-03-01 11:45:10|11878.4|11863.4|11878.4|11863.4|11878.4|11863.4|11878.4|11863.4|0
1646135140000|2022-03-01 11:45:40|11883.8|11868.8|11882.4|11867.4|11883.8|11868.8|11882.4|11867.4|1
1646135150000|2022-03-01 11:45:50|11883.8|11868.8|11883.4|11868.4|11883.8|11868.8|11883|11868|0
1646135160000|2022-03-01 11:46:00|11884.1|11869.1|11892.9|11877.9|11892.9|11877.9|11884.1|11869.1|3
1646135170000|2022-03-01 11:46:10|11893.6|11878.6|11893.4|11878.4|11893.6|11878.6|11892.4|11877.4|1
1646135180000|2022-03-01 11:46:20|11895.2|11880.2|11895.4|11880.4|11895.4|11880.4|11895.2|11880.2|0
1646135300000|2022-03-01 11:48:20|11895.9|11880.9|11895.2|11880.2|11895.9|11880.9|11893.5|11878.5|1
1646135310000|2022-03-01 11:48:30|11895.4|11880.4|11895.9|11880.9|11895.9|11880.9|11895.4|11880.4|0
1646135320000|2022-03-01 11:48:40|11895.5|11880.5|11895.2|11880.2|11895.5|11880.5|11893.4|11878.4|0
1646135330000|2022-03-01 11:48:50|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|0
1646135380000|2022-03-01 11:49:40|11892.1|11877.1|11891.9|11876.9|11892.1|11877.1|11891.9|11876.9|0
1646135460000|2022-03-01 11:51:00|11893.3|11878.3|11893.4|11878.4|11893.4|11878.4|11892.4|11877.4|0
1646135520000|2022-03-01 11:52:00|11894.4|11879.4|11894.4|11879.4|11894.4|11879.4|11894.4|11879.4|0
1646135550000|2022-03-01 11:52:30|11891.7|11876.7|11887.4|11872.4|11891.7|11876.7|11885.4|11870.4|3
1646135580000|2022-03-01 11:53:00|11883.4|11868.4|11881.9|11866.9|11883.4|11868.4|11881.9|11866.9|0
1646135590000|2022-03-01 11:53:10|11882.3|11867.3|11885.9|11870.9|11885.9|11870.9|11882.3|11867.3|1
1646135600000|2022-03-01 11:53:20|11885.5|11870.5|11885.4|11870.4|11885.5|11870.5|11885.4|11870.4|0
1646135610000|2022-03-01 11:53:30|11883.9|11868.9|11883.9|11868.9|11883.9|11868.9|11883.9|11868.9|0
1646135640000|2022-03-01 11:54:00|11883.4|11868.4|11883.4|11868.4|11883.4|11868.4|11883.4|11868.4|0
1646135650000|2022-03-01 11:54:10|11883.9|11868.9|11885.4|11870.4|11885.4|11870.4|11883.9|11868.9|2
1646135660000|2022-03-01 11:54:20|11886.8|11871.8|11887.8|11872.8|11887.8|11872.8|11886.8|11871.8|1
1646135670000|2022-03-01 11:54:30|11885.3|11870.3|11885.3|11870.3|11885.3|11870.3|11885.3|11870.3|1
1646135680000|2022-03-01 11:54:40|11885.4|11870.4|11885.4|11870.4|11885.4|11870.4|11885.4|11870.4|0
1646135690000|2022-03-01 11:54:50|11884.3|11869.3|11885.3|11870.3|11885.3|11870.3|11884.3|11869.3|1
1646135710000|2022-03-01 11:55:10|11887.1|11872.1|11883.9|11868.9|11887.1|11872.1|11883.9|11868.9|0
1646135720000|2022-03-01 11:55:20|11883.3|11868.3|11883.8|11868.8|11883.8|11868.8|11883.3|11868.3|0
1646135750000|2022-03-01 11:55:50|11885.3|11870.3|11885.3|11870.3|11885.3|11870.3|11885.3|11870.3|0
1646135790000|2022-03-01 11:56:30|11887.3|11872.3|11887.3|11872.3|11887.3|11872.3|11887.3|11872.3|0
1646135810000|2022-03-01 11:56:50|11888.8|11873.8|11888.8|11873.8|11888.8|11873.8|11888.8|11873.8|0
1646135840000|2022-03-01 11:57:20|11880.9|11865.9|11880.9|11865.9|11880.9|11865.9|11880.9|11865.9|5
1646135850000|2022-03-01 11:57:30|11882.6|11867.6|11882.8|11867.8|11882.8|11867.8|11882.6|11867.6|0
1646135900000|2022-03-01 11:58:20|11885.5|11870.5|11885.8|11870.8|11885.8|11870.8|11885.5|11870.5|0
1646135920000|2022-03-01 11:58:40|11883.6|11868.6|11883.8|11868.8|11883.8|11868.8|11883.3|11868.3|0
1646135950000|2022-03-01 11:59:10|11881.5|11866.5|11880.8|11865.8|11881.5|11866.5|11880.8|11865.8|0
1646135960000|2022-03-01 11:59:20|11879.9|11864.9|11879.9|11864.9|11879.9|11864.9|11879.9|11864.9|0
1646135990000|2022-03-01 11:59:50|11877.7|11862.7|11878.9|11863.9|11881.4|11866.4|11877.4|11862.4|1
1646136000000|2022-03-01 12:00:00|11879.8|11864.8|11879.3|11864.3|11881.9|11866.9|11878.6|11863.6|0
1646136010000|2022-03-01 12:00:10|11879.4|11864.4|11879.9|11864.9|11879.9|11864.9|11879.4|11864.4|0
1646136020000|2022-03-01 12:00:20|11878.9|11863.9|11880.2|11865.2|11880.2|11865.2|11878.9|11863.9|0
1646136030000|2022-03-01 12:00:30|11880.4|11865.4|11880.4|11865.4|11880.9|11865.9|11879.9|11864.9|0
1646136040000|2022-03-01 12:00:40|11881.7|11866.7|11880.9|11865.9|11881.7|11866.7|11880.9|11865.9|0
1646136050000|2022-03-01 12:00:50|11878.4|11863.4|11878.4|11863.4|11880.4|11865.4|11878.4|11863.4|0
1646136060000|2022-03-01 12:01:00|11879.3|11864.3|11879.4|11864.4|11879.4|11864.4|11879.3|11864.3|0
1646136070000|2022-03-01 12:01:10|11880.7|11865.7|11880.9|11865.9|11880.9|11865.9|11880.7|11865.7|0
1646136100000|2022-03-01 12:01:40|11881.4|11866.4|11881.4|11866.4|11881.4|11866.4|11881.4|11866.4|0
1646136120000|2022-03-01 12:02:00|11882.3|11867.3|11883.9|11868.9|11883.9|11868.9|11881.4|11866.4|1
1646136130000|2022-03-01 12:02:10|11885.7|11870.7|11884.5|11869.5|11885.7|11870.7|11884.5|11869.5|0
1646136150000|2022-03-01 12:02:30|11884.4|11869.4|11885.9|11870.9|11886.4|11871.4|11884.4|11869.4|0
1646136160000|2022-03-01 12:02:40|11888.4|11873.4|11887.5|11872.5|11888.4|11873.4|11887.5|11872.5|0
1646136180000|2022-03-01 12:03:00|11887.4|11872.4|11889.9|11874.9|11889.9|11874.9|11887.4|11872.4|0
1646136190000|2022-03-01 12:03:10|11891.2|11876.2|11891.3|11876.3|11891.3|11876.3|11891.2|11876.2|0
1646136200000|2022-03-01 12:03:20|11892.2|11877.2|11890.3|11875.3|11892.2|11877.2|11890.3|11875.3|2
1646136220000|2022-03-01 12:03:40|11887.8|11872.8|11888.2|11873.2|11888.3|11873.3|11887.8|11872.8|0
1646136230000|2022-03-01 12:03:50|11887.8|11872.8|11889.8|11874.8|11889.8|11874.8|11887.8|11872.8|0
1646136240000|2022-03-01 12:04:00|11890.6|11875.6|11890.9|11875.9|11892.3|11877.3|11890.6|11875.6|0
1646136250000|2022-03-01 12:04:10|11890.8|11875.8|11894.1|11879.1|11894.1|11879.1|11890.8|11875.8|0
1646136260000|2022-03-01 12:04:20|11895.3|11880.3|11895.8|11880.8|11896.3|11881.3|11895.3|11880.3|0
1646136270000|2022-03-01 12:04:30|11898|11883|11900.8|11885.8|11900.8|11885.8|11898|11883|6
1646136300000|2022-03-01 12:05:00|11900.7|11885.7|11900.3|11885.3|11903.1|11888.1|11900.3|11885.3|2
1646136310000|2022-03-01 12:05:10|11900.7|11885.7|11902.3|11887.3|11902.3|11887.3|11899.8|11884.8|0
1646136320000|2022-03-01 12:05:20|11902.2|11887.2|11899.4|11884.4|11902.2|11887.2|11894.4|11879.4|8
1646136330000|2022-03-01 12:05:30|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|0
1646136340000|2022-03-01 12:05:40|11899.2|11884.2|11899.2|11884.2|11899.2|11884.2|11899.2|11884.2|0
1646136360000|2022-03-01 12:06:00|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|0
1646136370000|2022-03-01 12:06:10|11901.2|11886.2|11900.3|11885.3|11901.2|11886.2|11900.3|11885.3|0
1646136400000|2022-03-01 12:06:40|11901.2|11886.2|11900.3|11885.3|11901.2|11886.2|11900.3|11885.3|0
1646136410000|2022-03-01 12:06:50|11900.5|11885.5|11906|11891|11906|11891|11900.5|11885.5|5
1646136420000|2022-03-01 12:07:00|11906.1|11891.1|11906.1|11891.1|11906.1|11891.1|11906.1|11891.1|0
1646136480000|2022-03-01 12:08:00|11906.6|11891.6|11906.6|11891.6|11906.6|11891.6|11906.6|11891.6|0
1646136490000|2022-03-01 12:08:10|11907.1|11892.1|11907.1|11892.1|11907.1|11892.1|11907.1|11892.1|0
1646136500000|2022-03-01 12:08:20|11904|11889|11905.6|11890.6|11905.6|11890.6|11902.6|11887.6|4
1646136510000|2022-03-01 12:08:30|11904.7|11889.7|11905.2|11890.2|11905.2|11890.2|11904.6|11889.6|0
1646136520000|2022-03-01 12:08:40|11904.8|11889.8|11904.8|11889.8|11904.8|11889.8|11904.8|11889.8|0
1646136540000|2022-03-01 12:09:00|11905.2|11890.2|11906.1|11891.1|11907.1|11892.1|11905.2|11890.2|2
1646136550000|2022-03-01 12:09:10|11905.7|11890.7|11905.3|11890.3|11905.7|11890.7|11905.2|11890.2|1
1646136560000|2022-03-01 12:09:20|11903|11888|11903.9|11888.9|11903.9|11888.9|11903|11888|1
1646136590000|2022-03-01 12:09:50|11904.3|11889.3|11903.4|11888.4|11904.3|11889.3|11903.4|11888.4|0
1646136600000|2022-03-01 12:10:00|11903.5|11888.5|11905.2|11890.2|11905.2|11890.2|11903.5|11888.5|1
1646136640000|2022-03-01 12:10:40|11903.9|11888.9|11904.8|11889.8|11904.8|11889.8|11903.9|11888.9|0
1646136650000|2022-03-01 12:10:50|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|0
1646136670000|2022-03-01 12:11:10|11905.3|11890.3|11907.2|11892.2|11907.2|11892.2|11905.3|11890.3|0
1646136690000|2022-03-01 12:11:30|11907.3|11892.3|11906.3|11891.3|11907.3|11892.3|11906.3|11891.3|0
1646136700000|2022-03-01 12:11:40|11904.3|11889.3|11905.3|11890.3|11905.3|11890.3|11904.3|11889.3|1
1646136720000|2022-03-01 12:12:00|11905.4|11890.4|11911.3|11896.3|11911.7|11896.7|11905.4|11890.4|7
1646136730000|2022-03-01 12:12:10|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|0
1646136740000|2022-03-01 12:12:20|11912.7|11897.7|11912.7|11897.7|11912.7|11897.7|11912.7|11897.7|0
1646136750000|2022-03-01 12:12:30|11913.1|11898.1|11913.2|11898.2|11913.2|11898.2|11913.1|11898.1|0
1646136760000|2022-03-01 12:12:40|11912.7|11897.7|11913.2|11898.2|11913.2|11898.2|11912.7|11897.7|1
1646136770000|2022-03-01 12:12:50|11911.2|11896.2|11912.8|11897.8|11912.8|11897.8|11909.4|11894.4|2
1646136790000|2022-03-01 12:13:10|11912.6|11897.6|11912.6|11897.6|11912.6|11897.6|11912.6|11897.6|0
1646136810000|2022-03-01 12:13:30|11912.7|11897.7|11910.3|11895.3|11912.7|11897.7|11910.3|11895.3|3
1646136820000|2022-03-01 12:13:40|11912|11897|11912.7|11897.7|11912.7|11897.7|11911.2|11896.2|1
1646136830000|2022-03-01 12:13:50|11910|11895|11910.5|11895.5|11912.7|11897.7|11909.7|11894.7|0
1646136840000|2022-03-01 12:14:00|11910.3|11895.3|11912.1|11897.1|11912.1|11897.1|11910.3|11895.3|0
1646136850000|2022-03-01 12:14:10|11909.9|11894.9|11914.1|11899.1|11914.1|11899.1|11909.8|11894.8|8
1646136860000|2022-03-01 12:14:20|11914.7|11899.7|11916.6|11901.6|11916.6|11901.6|11913.8|11898.8|1
1646136880000|2022-03-01 12:14:40|11915|11900|11914.3|11899.3|11915.2|11900.2|11914.3|11899.3|1
1646136900000|2022-03-01 12:15:00|11914.2|11899.2|11913.2|11898.2|11914.2|11899.2|11911.7|11896.7|0
1646136910000|2022-03-01 12:15:10|11912.2|11897.2|11909.2|11894.2|11912.2|11897.2|11909.2|11894.2|0
1646136920000|2022-03-01 12:15:20|11910.3|11895.3|11908.8|11893.8|11910.7|11895.7|11908.8|11893.8|0
1646136950000|2022-03-01 12:15:50|11907.8|11892.8|11907.8|11892.8|11907.8|11892.8|11907.8|11892.8|1
1646136960000|2022-03-01 12:16:00|11906.9|11891.9|11906.3|11891.3|11906.9|11891.9|11906.3|11891.3|0
1646136980000|2022-03-01 12:16:20|11904.8|11889.8|11910.3|11895.3|11912.3|11897.3|11904.8|11889.8|1
1646136990000|2022-03-01 12:16:30|11909.3|11894.3|11909.3|11894.3|11909.3|11894.3|11909.3|11894.3|0
1646137000000|2022-03-01 12:16:40|11910.1|11895.1|11910.3|11895.3|11910.3|11895.3|11910.1|11895.1|0
1646137010000|2022-03-01 12:16:50|11904.8|11889.8|11903.4|11888.4|11904.8|11889.8|11903.4|11888.4|2
1646137020000|2022-03-01 12:17:00|11903.9|11888.9|11900.3|11885.3|11903.9|11888.9|11896.4|11881.4|8
1646137030000|2022-03-01 12:17:10|11899.8|11884.8|11899.8|11884.8|11899.8|11884.8|11899.8|11884.8|0
1646137040000|2022-03-01 12:17:20|11900.6|11885.6|11899|11884|11900.6|11885.6|11899|11884|0
1646137050000|2022-03-01 12:17:30|11898.8|11883.8|11898.8|11883.8|11898.8|11883.8|11898.8|11883.8|0
1646137060000|2022-03-01 12:17:40|11899.2|11884.2|11900.2|11885.2|11900.6|11885.6|11899.2|11884.2|0
1646137080000|2022-03-01 12:18:00|11900.1|11885.1|11899.6|11884.6|11900.1|11885.1|11899.6|11884.6|0
1646137090000|2022-03-01 12:18:10|11899.1|11884.1|11899.1|11884.1|11899.1|11884.1|11899.1|11884.1|0
1646137120000|2022-03-01 12:18:40|11899.3|11884.3|11899.8|11884.8|11900.6|11885.6|11899.3|11884.3|0
1646137130000|2022-03-01 12:18:50|11900.2|11885.2|11900.3|11885.3|11900.3|11885.3|11900.2|11885.2|0
1646137140000|2022-03-01 12:19:00|11902.1|11887.1|11903.6|11888.6|11903.6|11888.6|11902.1|11887.1|1
1646137150000|2022-03-01 12:19:10|11902.8|11887.8|11899.8|11884.8|11902.8|11887.8|11899.8|11884.8|1
1646137170000|2022-03-01 12:19:30|11900.2|11885.2|11900.2|11885.2|11900.2|11885.2|11900.2|11885.2|0
1646137190000|2022-03-01 12:19:50|11900.7|11885.7|11897.8|11882.8|11900.7|11885.7|11897.8|11882.8|0
1646137200000|2022-03-01 12:20:00|11897.7|11882.7|11899.2|11884.2|11899.6|11884.6|11897.7|11882.7|0
1646137210000|2022-03-01 12:20:10|11898.7|11883.7|11900.2|11885.2|11900.2|11885.2|11898.7|11883.7|0
1646137250000|2022-03-01 12:20:50|11902|11887|11900.6|11885.6|11902.1|11887.1|11900.6|11885.6|0
1646137260000|2022-03-01 12:21:00|11901.5|11886.5|11901.6|11886.6|11901.6|11886.6|11901.5|11886.5|0
1646137270000|2022-03-01 12:21:10|11902.1|11887.1|11900.2|11885.2|11902.1|11887.1|11899.2|11884.2|0
1646137280000|2022-03-01 12:21:20|11901.1|11886.1|11900.7|11885.7|11901.1|11886.1|11900.7|11885.7|0
1646137300000|2022-03-01 12:21:40|11900.6|11885.6|11898.2|11883.2|11901.6|11886.6|11898.2|11883.2|0
1646137330000|2022-03-01 12:22:10|11898.6|11883.6|11896.4|11881.4|11898.6|11883.6|11896.4|11881.4|0
1646137350000|2022-03-01 12:22:30|11896.3|11881.3|11896.3|11881.3|11896.3|11881.3|11896.3|11881.3|0
1646137380000|2022-03-01 12:23:00|11899.8|11884.8|11899.6|11884.6|11899.8|11884.8|11898.7|11883.7|0
1646137390000|2022-03-01 12:23:10|11900.1|11885.1|11899.6|11884.6|11900.1|11885.1|11899.6|11884.6|0
1646137410000|2022-03-01 12:23:30|11901.4|11886.4|11901.6|11886.6|11901.6|11886.6|11901.4|11886.4|0
1646137450000|2022-03-01 12:24:10|11902.1|11887.1|11902.1|11887.1|11903.6|11888.6|11900.7|11885.7|0
1646137490000|2022-03-01 12:24:50|11902.3|11887.3|11905.9|11890.9|11905.9|11890.9|11902.3|11887.3|1
1646137500000|2022-03-01 12:25:00|11904.9|11889.9|11904.9|11889.9|11905.9|11890.9|11904.9|11889.9|0
1646137510000|2022-03-01 12:25:10|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|0
1646137610000|2022-03-01 12:26:50|11903.4|11888.4|11903.1|11888.1|11903.4|11888.4|11901.1|11886.1|7
1646137640000|2022-03-01 12:27:20|11904|11889|11904.1|11889.1|11904.1|11889.1|11904|11889|0
1646137650000|2022-03-01 12:27:30|11904.5|11889.5|11903.3|11888.3|11904.5|11889.5|11903.3|11888.3|0
1646137660000|2022-03-01 12:27:40|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|0
1646137680000|2022-03-01 12:28:00|11903.5|11888.5|11904.6|11889.6|11904.6|11889.6|11903.5|11888.5|0
1646137700000|2022-03-01 12:28:20|11901.9|11886.9|11901.4|11886.4|11901.9|11886.9|11900.3|11885.3|0
1646137710000|2022-03-01 12:28:30|11901.6|11886.6|11901.6|11886.6|11901.6|11886.6|11901.6|11886.6|0
1646137720000|2022-03-01 12:28:40|11901.1|11886.1|11901.1|11886.1|11901.1|11886.1|11901.1|11886.1|0
1646137730000|2022-03-01 12:28:50|11901.5|11886.5|11901.6|11886.6|11901.6|11886.6|11901.5|11886.5|0
1646137740000|2022-03-01 12:29:00|11902|11887|11906.5|11891.5|11906.5|11891.5|11902|11887|5
1646137760000|2022-03-01 12:29:20|11907.8|11892.8|11908|11893|11908|11893|11907.8|11892.8|0
1646137780000|2022-03-01 12:29:40|11908.5|11893.5|11908.5|11893.5|11908.5|11893.5|11908.5|11893.5|0
1646137800000|2022-03-01 12:30:00|11907|11892|11908.4|11893.4|11908.4|11893.4|11907|11892|4
1646137810000|2022-03-01 12:30:10|11907.1|11892.1|11906.1|11891.1|11907.1|11892.1|11905.6|11890.6|0
1646137850000|2022-03-01 12:30:50|11905.6|11890.6|11903.6|11888.6|11905.6|11890.6|11903.6|11888.6|0
1646137870000|2022-03-01 12:31:10|11904.6|11889.6|11903.6|11888.6|11904.6|11889.6|11903.6|11888.6|0
1646137880000|2022-03-01 12:31:20|||||||||1
1646137890000|2022-03-01 12:31:30|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|1
1646137900000|2022-03-01 12:31:40|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|0
1646137910000|2022-03-01 12:31:50|11903|11888|11898.1|11883.1|11903|11888|11898.1|11883.1|1
1646137930000|2022-03-01 12:32:10|11896.2|11881.2|11895.2|11880.2|11896.2|11881.2|11895.2|11880.2|0
1646137940000|2022-03-01 12:32:20|11893.3|11878.3|11894.6|11879.6|11894.6|11879.6|11893.3|11878.3|3
1646137960000|2022-03-01 12:32:40|11892.1|11877.1|11892.1|11877.1|11892.1|11877.1|11892.1|11877.1|1
1646137970000|2022-03-01 12:32:50|11893|11878|11892.6|11877.6|11893|11878|11892.6|11877.6|0
1646137980000|2022-03-01 12:33:00|11892.7|11877.7|11901.6|11886.6|11901.6|11886.6|11892.7|11877.7|5
1646137990000|2022-03-01 12:33:10|11902.1|11887.1|11902.1|11887.1|11902.1|11887.1|11902.1|11887.1|1
1646138020000|2022-03-01 12:33:40|11900.1|11885.1|11901.2|11886.2|11903.1|11888.1|11900.1|11885.1|0
1646138030000|2022-03-01 12:33:50|11903.3|11888.3|11903.7|11888.7|11905.1|11890.1|11903.3|11888.3|1
1646138040000|2022-03-01 12:34:00|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|0
1646138090000|2022-03-01 12:34:50|11904.6|11889.6|11905.5|11890.5|11905.5|11890.5|11904.6|11889.6|0
1646138110000|2022-03-01 12:35:10|11905.9|11890.9|11905.6|11890.6|11907.2|11892.2|11904.9|11889.9|1
1646138130000|2022-03-01 12:35:30|11904.6|11889.6|11904.6|11889.6|11904.6|11889.6|11904.6|11889.6|0
1646138140000|2022-03-01 12:35:40|11904.1|11889.1|11903.1|11888.1|11904.1|11889.1|11903.1|11888.1|0
1646138150000|2022-03-01 12:35:50|11905.3|11890.3|11907.6|11892.6|11907.6|11892.6|11905.3|11890.3|0
1646138160000|2022-03-01 12:36:00|11909.3|11894.3|11909.3|11894.3|11909.3|11894.3|11909.3|11894.3|0
1646138170000|2022-03-01 12:36:10|11909.6|11894.6|11909.5|11894.5|11909.6|11894.6|11909.5|11894.5|0
1646138220000|2022-03-01 12:37:00|11909.6|11894.6|11911.4|11896.4|11912.4|11897.4|11909.6|11894.6|0
1646138230000|2022-03-01 12:37:10|11911.8|11896.8|11913.4|11898.4|11913.4|11898.4|11911|11896|0
1646138270000|2022-03-01 12:37:50|11913.8|11898.8|11913.9|11898.9|11913.9|11898.9|11913.8|11898.8|0
1646138330000|2022-03-01 12:38:50|11913.4|11898.4|11913.9|11898.9|11913.9|11898.9|11913.4|11898.4|0
1646138340000|2022-03-01 12:39:00|11913.4|11898.4|11913.9|11898.9|11913.9|11898.9|11913.4|11898.4|0
1646138360000|2022-03-01 12:39:20|11913.4|11898.4|11913.8|11898.8|11913.8|11898.8|11913.4|11898.4|0
1646138370000|2022-03-01 12:39:30|11913.9|11898.9|11907.6|11892.6|11913.9|11898.9|11907.6|11892.6|3
1646138380000|2022-03-01 12:39:40|11906.1|11891.1|11907.1|11892.1|11907.1|11892.1|11906.1|11891.1|1
1646138410000|2022-03-01 12:40:10|11906.6|11891.6|11906.6|11891.6|11909.4|11894.4|11906.6|11891.6|5
1646138420000|2022-03-01 12:40:20|11907|11892|11905.6|11890.6|11907.1|11892.1|11905.6|11890.6|0
1646138430000|2022-03-01 12:40:30|11904.2|11889.2|11903.3|11888.3|11907.5|11892.5|11903.2|11888.2|0
1646138440000|2022-03-01 12:40:40|11904.6|11889.6|11903.3|11888.3|11905.1|11890.1|11903.3|11888.3|0
1646138450000|2022-03-01 12:40:50|11902.6|11887.6|11901.1|11886.1|11902.6|11887.6|11901.1|11886.1|0
1646138460000|2022-03-01 12:41:00|11901.6|11886.6|11902.6|11887.6|11904.9|11889.9|11901.6|11886.6|1
1646138480000|2022-03-01 12:41:20|11902.7|11887.7|11905.3|11890.3|11905.3|11890.3|11902.7|11887.7|2
1646138490000|2022-03-01 12:41:30|11905.7|11890.7|11904.7|11889.7|11905.7|11890.7|11904.7|11889.7|1
1646138500000|2022-03-01 12:41:40|11906.2|11891.2|11904.2|11889.2|11906.2|11891.2|11904.2|11889.2|0
1646138510000|2022-03-01 12:41:50|11904.7|11889.7|11905.7|11890.7|11905.7|11890.7|11904.7|11889.7|0
1646138530000|2022-03-01 12:42:10|11906.2|11891.2|11906.2|11891.2|11906.2|11891.2|11906.2|11891.2|0
1646138570000|2022-03-01 12:42:50|11907.7|11892.7|11908.1|11893.1|11908.1|11893.1|11907.7|11892.7|4
1646138590000|2022-03-01 12:43:10|11908.5|11893.5|11908.6|11893.6|11908.6|11893.6|11908.5|11893.5|2
1646138600000|2022-03-01 12:43:20|11908.2|11893.2|11908.6|11893.6|11908.8|11893.8|11908.2|11893.2|5
1646138620000|2022-03-01 12:43:40|11910.1|11895.1|11914.6|11899.6|11914.6|11899.6|11910.1|11895.1|2
1646138630000|2022-03-01 12:43:50|11915|11900|11913.6|11898.6|11915|11900|11913.6|11898.6|0
1646138640000|2022-03-01 12:44:00|11915.5|11900.5|11912.7|11897.7|11915.5|11900.5|11912.7|11897.7|9
1646138650000|2022-03-01 12:44:10|11910.6|11895.6|11907.1|11892.1|11910.6|11895.6|11907.1|11892.1|1
1646138670000|2022-03-01 12:44:30|11903.6|11888.6|11902.6|11887.6|11903.6|11888.6|11902.6|11887.6|4
1646138680000|2022-03-01 12:44:40|11901.3|11886.3|11900.1|11885.1|11901.3|11886.3|11899.6|11884.6|0
1646138690000|2022-03-01 12:44:50|11899.6|11884.6|11898.6|11883.6|11899.6|11884.6|11898.6|11883.6|0
1646138700000|2022-03-01 12:45:00|11897.7|11882.7|11897.1|11882.1|11897.7|11882.7|11897.1|11882.1|0
1646138710000|2022-03-01 12:45:10|11899.3|11884.3|11899.6|11884.6|11899.6|11884.6|11899.3|11884.3|0
1646138720000|2022-03-01 12:45:20|11898.7|11883.7|11900.1|11885.1|11901.6|11886.6|11898.6|11883.6|1
1646138730000|2022-03-01 12:45:30|11898.8|11883.8|11900.6|11885.6|11900.6|11885.6|11897.6|11882.6|0
1646138750000|2022-03-01 12:45:50|11901.1|11886.1|11901.1|11886.1|11901.6|11886.6|11901.1|11886.1|4
1646138760000|2022-03-01 12:46:00|11900.2|11885.2|11896.1|11881.1|11900.2|11885.2|11896.1|11881.1|1
1646138770000|2022-03-01 12:46:10|11895.6|11880.6|11895.6|11880.6|11895.6|11880.6|11895.6|11880.6|0
1646138780000|2022-03-01 12:46:20|11896|11881|11895.6|11880.6|11896.1|11881.1|11895.6|11880.6|0
1646138790000|2022-03-01 12:46:30|11895.2|11880.2|11895.2|11880.2|11895.2|11880.2|11893.3|11878.3|4
1646138800000|2022-03-01 12:46:40|11892.1|11877.1|11890.7|11875.7|11892.1|11877.1|11890.2|11875.2|1
1646138810000|2022-03-01 12:46:50|11890.2|11875.2|11889.7|11874.7|11890.2|11875.2|11889.2|11874.2|0
1646138840000|2022-03-01 12:47:20|11886.7|11871.7|11885.6|11870.6|11887.1|11872.1|11885.2|11870.2|17
1646138850000|2022-03-01 12:47:30|11883.6|11868.6|11883.6|11868.6|11883.6|11868.6|11883.6|11868.6|0
1646138860000|2022-03-01 12:47:40|11883.2|11868.2|11883.1|11868.1|11883.2|11868.2|11883.1|11868.1|0
1646138870000|2022-03-01 12:47:50|11883|11868|11879.7|11864.7|11883|11868|11879.7|11864.7|2
1646138880000|2022-03-01 12:48:00|11880.7|11865.7|11879.8|11864.8|11880.7|11865.7|11879.8|11864.8|0
1646138890000|2022-03-01 12:48:10|11879.7|11864.7|11879.7|11864.7|11879.7|11864.7|11879.7|11864.7|0
1646138900000|2022-03-01 12:48:20|11878.4|11863.4|11878.2|11863.2|11878.4|11863.4|11878.2|11863.2|0
1646138930000|2022-03-01 12:48:50|11879.2|11864.2|11880.7|11865.7|11880.7|11865.7|11879.2|11864.2|1
1646138940000|2022-03-01 12:49:00|11884.3|11869.3|11884.7|11869.7|11884.7|11869.7|11884.3|11869.3|7
1646138950000|2022-03-01 12:49:10|11885.6|11870.6|11885.7|11870.7|11885.7|11870.7|11885.6|11870.6|0
1646138960000|2022-03-01 12:49:20|11885.6|11870.6|11888.6|11873.6|11888.6|11873.6|11885.6|11870.6|1
1646138980000|2022-03-01 12:49:40|11881.2|11866.2|11879.7|11864.7|11881.2|11866.2|11879.7|11864.7|1
1646138990000|2022-03-01 12:49:50|11880.6|11865.6|11882.1|11867.1|11882.1|11867.1|11879.7|11864.7|3
1646139000000|2022-03-01 12:50:00|11882.6|11867.6|11881.6|11866.6|11882.6|11867.6|11880.4|11865.4|0
1646139010000|2022-03-01 12:50:10|11880.3|11865.3|11880.3|11865.3|11880.3|11865.3|11880.3|11865.3|0
1646139020000|2022-03-01 12:50:20|11879.7|11864.7|11879.7|11864.7|11879.7|11864.7|11879.7|11864.7|0
1646139030000|2022-03-01 12:50:30|11880.1|11865.1|11881.5|11866.5|11881.5|11866.5|11880.1|11865.1|0
1646139040000|2022-03-01 12:50:40|11881.6|11866.6|11881.6|11866.6|11881.6|11866.6|11881.6|11866.6|0
1646139050000|2022-03-01 12:50:50|11880.7|11865.7|11880.2|11865.2|11880.7|11865.7|11880.2|11865.2|0
1646139060000|2022-03-01 12:51:00|11879.3|11864.3|11878.4|11863.4|11879.3|11864.3|11876.6|11861.6|2
1646139070000|2022-03-01 12:51:10|11878.6|11863.6|11878.1|11863.1|11878.6|11863.6|11878.1|11863.1|0
1646139120000|2022-03-01 12:52:00|11880.4|11865.4|11880.4|11865.4|11880.4|11865.4|11880.4|11865.4|1
1646139130000|2022-03-01 12:52:10|11880.1|11865.1|11880.1|11865.1|11880.1|11865.1|11880.1|11865.1|0
1646139220000|2022-03-01 12:53:40|11880.6|11865.6|11880.6|11865.6|11881.1|11866.1|11880.6|11865.6|0
1646139240000|2022-03-01 12:54:00|11881|11866|11878.1|11863.1|11881.1|11866.1|11878.1|11863.1|2
1646139260000|2022-03-01 12:54:20|11878.6|11863.6|11883.6|11868.6|11884.6|11869.6|11878.6|11863.6|4
1646139270000|2022-03-01 12:54:30|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|0
1646139280000|2022-03-01 12:54:40|11883.5|11868.5|11883.6|11868.6|11883.6|11868.6|11883.5|11868.5|0
1646139290000|2022-03-01 12:54:50|11884.4|11869.4|11883.6|11868.6|11884.4|11869.4|11883.6|11868.6|1
1646139300000|2022-03-01 12:55:00|11885.6|11870.6|11886.6|11871.6|11886.6|11871.6|11884.6|11869.6|1
1646139310000|2022-03-01 12:55:10|11886.1|11871.1|11886.6|11871.6|11886.6|11871.6|11884.6|11869.6|1
1646139320000|2022-03-01 12:55:20|11887.6|11872.6|11887.7|11872.7|11888.1|11873.1|11887.6|11872.6|3
1646139330000|2022-03-01 12:55:30|11887.6|11872.6|11890.1|11875.1|11890.5|11875.5|11887.6|11872.6|0
1646139340000|2022-03-01 12:55:40|11890.5|11875.5|11891|11876|11892.5|11877.5|11890.5|11875.5|1
1646139360000|2022-03-01 12:56:00|11891.5|11876.5|11892.1|11877.1|11896.6|11881.6|11887.6|11872.6|35
1646139370000|2022-03-01 12:56:10|11893.1|11878.1|11893.5|11878.5|11893.5|11878.5|11893.1|11878.1|1
1646139390000|2022-03-01 12:56:30|11893.7|11878.7|11893.6|11878.6|11893.7|11878.7|11893.2|11878.2|0
1646139400000|2022-03-01 12:56:40|11893.7|11878.7|11891.2|11876.2|11893.7|11878.7|11891.2|11876.2|4
1646139420000|2022-03-01 12:57:00|11891.6|11876.6|11888.2|11873.2|11891.7|11876.7|11888.2|11873.2|1
1646139430000|2022-03-01 12:57:10|11887.7|11872.7|11886.2|11871.2|11888.1|11873.1|11886.2|11871.2|0
1646139450000|2022-03-01 12:57:30|11887|11872|11887.2|11872.2|11887.2|11872.2|11887|11872|0
1646139460000|2022-03-01 12:57:40|11886.7|11871.7|11887.2|11872.2|11887.2|11872.2|11886.7|11871.7|0
1646139470000|2022-03-01 12:57:50|11888.7|11873.7|11889.5|11874.5|11889.5|11874.5|11888.7|11873.7|2
1646139480000|2022-03-01 12:58:00|11890.7|11875.7|11889.7|11874.7|11890.7|11875.7|11888.7|11873.7|0
1646139500000|2022-03-01 12:58:20|11890.1|11875.1|11890.2|11875.2|11890.2|11875.2|11890.1|11875.1|0
1646139520000|2022-03-01 12:58:40|11889.2|11874.2|11890|11875|11890|11875|11888.5|11873.5|0
1646139530000|2022-03-01 12:58:50|11889.7|11874.7|11889.7|11874.7|11889.7|11874.7|11889.7|11874.7|0
1646139540000|2022-03-01 12:59:00|11889.6|11874.6|11890.6|11875.6|11890.6|11875.6|11889.6|11874.6|0
1646139550000|2022-03-01 12:59:10|11887.9|11872.9|11883.7|11868.7|11888.6|11873.6|11883.7|11868.7|3
1646139560000|2022-03-01 12:59:20|11883.2|11868.2|11889.7|11874.7|11889.7|11874.7|11882.2|11867.2|5
1646139580000|2022-03-01 12:59:40|11889.6|11874.6|11889.6|11874.6|11889.6|11874.6|11889.6|11874.6|0
1646139590000|2022-03-01 12:59:50|11893.8|11878.8|11899.4|11884.4|11899.4|11884.4|11893.8|11878.8|6
1646139600000|2022-03-01 13:00:00|11899.3|11884.3|11908.1|11893.1|11908.1|11893.1|11899.3|11884.3|22
1646139610000|2022-03-01 13:00:10|11907.7|11892.7|11915.6|11900.6|11916.1|11901.1|11907.7|11892.7|6
1646139620000|2022-03-01 13:00:20|11916.5|11901.5|11939.5|11924.5|11939.5|11924.5|11916.5|11901.5|81
1646139630000|2022-03-01 13:00:30|11939.6|11924.6|11950.6|11935.6|11950.6|11935.6|11939.6|11924.6|63
1646139640000|2022-03-01 13:00:40|11950.9|11935.9|11952.2|11937.2|11954.3|11939.3|11950.9|11935.9|9
1646139650000|2022-03-01 13:00:50|11952.7|11937.7|11941.4|11926.4|11952.7|11937.7|11940.9|11925.9|7
1646139660000|2022-03-01 13:01:00|11944.5|11929.5|11949.4|11934.4|11951.7|11936.7|11944.5|11929.5|5
1646139670000|2022-03-01 13:01:10|11944.4|11929.4|11944.1|11929.1|11946.1|11931.1|11941.6|11926.6|6
1646139680000|2022-03-01 13:01:20|11944.4|11929.4|11947.1|11932.1|11947.6|11932.6|11944.4|11929.4|3
1646139690000|2022-03-01 13:01:30|11948|11933|11948|11933|11948|11933|11947.1|11932.1|0
1646139700000|2022-03-01 13:01:40|11948.1|11933.1|11948.1|11933.1|11948.1|11933.1|11948.1|11933.1|0
1646139710000|2022-03-01 13:01:50|11947|11932|11944|11929|11947|11932|11942.5|11927.5|12
1646139720000|2022-03-01 13:02:00|11943.5|11928.5|11927.5|11912.5|11943.5|11928.5|11927.5|11912.5|28
1646139730000|2022-03-01 13:02:10|11924.6|11909.6|11927.4|11912.4|11927.5|11912.5|11923|11908|4
1646139740000|2022-03-01 13:02:20|11927|11912|11939.5|11924.5|11939.5|11924.5|11927|11912|3
1646139750000|2022-03-01 13:02:30|11941|11926|11934|11919|11941|11926|11934|11919|5
1646139760000|2022-03-01 13:02:40|11935|11920|11934.5|11919.5|11935|11920|11934.5|11919.5|0
1646139770000|2022-03-01 13:02:50|11933.5|11918.5|11940.8|11925.8|11940.8|11925.8|11933.5|11918.5|4
1646139780000|2022-03-01 13:03:00|11941|11926|11947.5|11932.5|11948|11933|11941|11926|3
1646139790000|2022-03-01 13:03:10|11946.1|11931.1|11952.4|11937.4|11952.4|11937.4|11946|11931|17
1646139800000|2022-03-01 13:03:20|11953.4|11938.4|11958.6|11943.6|11958.6|11943.6|11953.4|11938.4|41
1646139810000|2022-03-01 13:03:30|11966.1|11951.1|11966.1|11951.1|11969|11954|11966.1|11951.1|21
1646139820000|2022-03-01 13:03:40|11967.4|11952.4|11968.9|11953.9|11969|11954|11967.4|11952.4|5
1646139830000|2022-03-01 13:03:50|11968|11953|11957.2|11942.2|11968|11953|11957.2|11942.2|10
1646139840000|2022-03-01 13:04:00|11957.7|11942.7|11960.2|11945.2|11967.5|11952.5|11957.7|11942.7|21
1646139850000|2022-03-01 13:04:10|11963.7|11948.7|11963.9|11948.9|11964.2|11949.2|11963.7|11948.7|34
1646139860000|2022-03-01 13:04:20|11964.4|11949.4|11964.4|11949.4|11964.4|11949.4|11964.4|11949.4|1
1646139880000|2022-03-01 13:04:40|11965.6|11950.6|11968.3|11953.3|11968.3|11953.3|11965.6|11950.6|3
1646139890000|2022-03-01 13:04:50|11966.1|11951.1|11970.3|11955.3|11970.8|11955.8|11966.1|11951.1|9
1646139900000|2022-03-01 13:05:00|11970.8|11955.8|11987.8|11972.8|11988.7|11973.7|11970.8|11955.8|39
1646139910000|2022-03-01 13:05:10|11987.7|11972.7|11988.3|11973.3|11990.3|11975.3|11987.7|11972.7|15
1646139920000|2022-03-01 13:05:20|11987.8|11972.8|11989.9|11974.9|11989.9|11974.9|11982.3|11967.3|16
1646139930000|2022-03-01 13:05:30|11990.9|11975.9|11990.9|11975.9|11990.9|11975.9|11990.9|11975.9|2
1646139940000|2022-03-01 13:05:40|11991.4|11976.4|11990.9|11975.9|11991.4|11976.4|11990.9|11975.9|5
1646139950000|2022-03-01 13:05:50|11991.8|11976.8|11983|11968|11991.8|11976.8|11983|11968|55
1646139960000|2022-03-01 13:06:00|11984.3|11969.3|11985.4|11970.4|11985.4|11970.4|11980|11965|8
1646139970000|2022-03-01 13:06:10|11986.8|11971.8|11987.4|11972.4|11987.4|11972.4|11986.8|11971.8|4
1646139980000|2022-03-01 13:06:20|11991|11976|11987.4|11972.4|11991.4|11976.4|11987.4|11972.4|6
1646139990000|2022-03-01 13:06:30|11986.9|11971.9|11989.4|11974.4|11990.4|11975.4|11986.9|11971.9|7
1646140000000|2022-03-01 13:06:40|11990.9|11975.9|11989.4|11974.4|11990.9|11975.9|11988.9|11973.9|0
1646140010000|2022-03-01 13:06:50|11988.8|11973.8|11988.8|11973.8|11989.2|11974.2|11988.8|11973.8|0
1646140020000|2022-03-01 13:07:00|11989.2|11974.2|11981.8|11966.8|11989.3|11974.3|11980.3|11965.3|12
1646140030000|2022-03-01 13:07:10|11982.3|11967.3|11982.3|11967.3|11983.8|11968.8|11980.8|11965.8|1
1646140040000|2022-03-01 13:07:20|11982.1|11967.1|11980.8|11965.8|11982.8|11967.8|11980.8|11965.8|1
1646140050000|2022-03-01 13:07:30|11982.3|11967.3|11982.3|11967.3|11982.7|11967.7|11982.3|11967.3|3
1646140060000|2022-03-01 13:07:40|11980.8|11965.8|11980.8|11965.8|11980.8|11965.8|11980.8|11965.8|0
1646140070000|2022-03-01 13:07:50|11973.3|11958.3|11979.7|11964.7|11979.8|11964.8|11973.3|11958.3|3
1646140080000|2022-03-01 13:08:00|11982.1|11967.1|11984.6|11969.6|11984.8|11969.8|11982.1|11967.1|7
1646140090000|2022-03-01 13:08:10|11987.8|11972.8|11990.2|11975.2|11990.2|11975.2|11987.8|11972.8|13
1646140100000|2022-03-01 13:08:20|11989.2|11974.2|11990.2|11975.2|11990.2|11975.2|11989.2|11974.2|15
1646140120000|2022-03-01 13:08:40|11987.1|11972.1|11984.8|11969.8|11987.1|11972.1|11984.8|11969.8|7
1646140130000|2022-03-01 13:08:50|11985.3|11970.3|11984.7|11969.7|11986.3|11971.3|11984.7|11969.7|2
1646140140000|2022-03-01 13:09:00|||||||||1
1646140150000|2022-03-01 13:09:10|11985.3|11970.3|11984.3|11969.3|11985.3|11970.3|11983.8|11968.8|2
1646140160000|2022-03-01 13:09:20|11983.8|11968.8|11980.9|11965.9|11984.3|11969.3|11979.4|11964.4|4
1646140170000|2022-03-01 13:09:30|11984.3|11969.3|11986.3|11971.3|11986.3|11971.3|11984.3|11969.3|3
1646140180000|2022-03-01 13:09:40|11979.8|11964.8|11983.4|11968.4|11983.4|11968.4|11979.8|11964.8|10
1646140190000|2022-03-01 13:09:50|11979.9|11964.9|11980.8|11965.8|11983.8|11968.8|11979.9|11964.9|3
1646140210000|2022-03-01 13:10:10|11981.3|11966.3|11982.8|11967.8|11982.8|11967.8|11981.3|11966.3|0
1646140220000|2022-03-01 13:10:20|11980.8|11965.8|11981.3|11966.3|11981.3|11966.3|11980.8|11965.8|1
1646140230000|2022-03-01 13:10:30|11981.8|11966.8|11984.8|11969.8|11984.8|11969.8|11981.8|11966.8|1
1646140240000|2022-03-01 13:10:40|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|11987.3|11972.3|3
1646140250000|2022-03-01 13:10:50|11986.9|11971.9|11986.8|11971.8|11986.9|11971.9|11986.8|11971.8|0
1646140260000|2022-03-01 13:11:00|11987.4|11972.4|11988.1|11973.1|11988.1|11973.1|11987.3|11972.3|6
1646140270000|2022-03-01 13:11:10|11987.8|11972.8|11993.6|11978.6|11994.6|11979.6|11987.8|11972.8|54
1646140280000|2022-03-01 13:11:20|11994.1|11979.1|11995.1|11980.1|11995.1|11980.1|11993.6|11978.6|2
1646140290000|2022-03-01 13:11:30|11994.7|11979.7|11997.1|11982.1|12001|11986|11994.7|11979.7|22
1646140300000|2022-03-01 13:11:40|11996.6|11981.6|11999.1|11984.1|11999.1|11984.1|11996.1|11981.1|0
1646140310000|2022-03-01 13:11:50|11998.1|11983.1|11998.1|11983.1|11998.6|11983.6|11998.1|11983.1|2
1646140320000|2022-03-01 13:12:00|11998.5|11983.5|11999.1|11984.1|11999.1|11984.1|11998.1|11983.1|0
1646140330000|2022-03-01 13:12:10|11994.6|11979.6|11994.5|11979.5|11994.6|11979.6|11993.1|11978.1|13
1646140340000|2022-03-01 13:12:20|11995.6|11980.6|11995.6|11980.6|11996.6|11981.6|11995.6|11980.6|9
1646140350000|2022-03-01 13:12:30|11996.1|11981.1|11995.5|11980.5|11996.1|11981.1|11995.5|11980.5|1
1646140360000|2022-03-01 13:12:40|11996|11981|11996.5|11981.5|11996.6|11981.6|11996|11981|4
1646140370000|2022-03-01 13:12:50|11996.1|11981.1|11996|11981|11996.1|11981.1|11996|11981|0
1646140380000|2022-03-01 13:13:00|11996.5|11981.5|11999|11984|12000.5|11985.5|11996.5|11981.5|5
1646140390000|2022-03-01 13:13:10|11997.2|11982.2|12000|11985|12000.3|11985.3|11997.1|11982.1|7
1646140400000|2022-03-01 13:13:20|12000.5|11985.5|11991.7|11976.7|12000.5|11985.5|11991.2|11976.2|17
1646140410000|2022-03-01 13:13:30|||||||||2
1646140420000|2022-03-01 13:13:40|11986.8|11971.8|11983.7|11968.7|11986.8|11971.8|11977|11962|18
1646140430000|2022-03-01 13:13:50|11984.2|11969.2|11983|11968|11984.2|11969.2|11981.6|11966.6|15
1646140440000|2022-03-01 13:14:00|11982.9|11967.9|11979.4|11964.4|11982.9|11967.9|11978.9|11963.9|17
1646140450000|2022-03-01 13:14:10|11979.2|11964.2|11978.1|11963.1|11981.2|11966.2|11977.2|11962.2|4
1646140460000|2022-03-01 13:14:20|11977.7|11962.7|11978.2|11963.2|11978.2|11963.2|11977.7|11962.7|0
1646140470000|2022-03-01 13:14:30|11971.6|11956.6|11971.8|11956.8|11974.2|11959.2|11970.9|11955.9|10
1646140480000|2022-03-01 13:14:40|11971.3|11956.3|11975.6|11960.6|11975.6|11960.6|11970.8|11955.8|2
1646140490000|2022-03-01 13:14:50|11975.8|11960.8|11976.3|11961.3|11976.3|11961.3|11972.2|11957.2|3
1646140500000|2022-03-01 13:15:00|11979|11964|11982.3|11967.3|11982.3|11967.3|11978.7|11963.7|4
1646140510000|2022-03-01 13:15:10|11985|11970|11980.2|11965.2|11985.1|11970.1|11973.3|11958.3|27
1646140520000|2022-03-01 13:15:20|11979.7|11964.7|11979.6|11964.6|11980.7|11965.7|11979.6|11964.6|1
1646140530000|2022-03-01 13:15:30|11980.5|11965.5|11980.1|11965.1|11980.6|11965.6|11980.1|11965.1|0
1646140540000|2022-03-01 13:15:40|11980.6|11965.6|11981.1|11966.1|11981.1|11966.1|11980.6|11965.6|0
1646140550000|2022-03-01 13:15:50|11987.5|11972.5|11991.6|11976.6|11992.6|11977.6|11987.5|11972.5|6
1646140560000|2022-03-01 13:16:00|11996|11981|11996.5|11981.5|11997|11982|11996|11981|26
1646140570000|2022-03-01 13:16:10|11997.3|11982.3|12000.5|11985.5|12000.5|11985.5|11997.3|11982.3|2
1646140590000|2022-03-01 13:16:30|12015.5|12000.5|12016.5|12001.5|12016.5|12001.5|12013.8|11998.8|128
1646140600000|2022-03-01 13:16:40|12016|12001|12013.5|11998.5|12016.9|12001.9|12013.5|11998.5|22
1646140610000|2022-03-01 13:16:50|12013|11998|12009.7|11994.7|12013.5|11998.5|11999.5|11984.5|121
1646140620000|2022-03-01 13:17:00|12010.2|11995.2|12009.2|11994.2|12010.2|11995.2|12005.7|11990.7|4
1646140630000|2022-03-01 13:17:10|12012.2|11997.2|12012.2|11997.2|12012.2|11997.2|12010.6|11995.6|1
1646140640000|2022-03-01 13:17:20|12024.1|12009.1|12023.9|12008.9|12024.1|12009.1|12023.9|12008.9|1
1646140650000|2022-03-01 13:17:30|12024.9|12009.9|12041.8|12026.8|12041.8|12026.8|12024|12009|12
1646140660000|2022-03-01 13:17:40|12042.7|12027.7|12038.5|12023.5|12045.5|12030.5|12038.4|12023.4|34
1646140670000|2022-03-01 13:17:50|12039|12024|12035.5|12020.5|12040.9|12025.9|12033.3|12018.3|5
1646140680000|2022-03-01 13:18:00|12039.5|12024.5|12038.5|12023.5|12043|12028|12036|12021|6
1646140690000|2022-03-01 13:18:10|12039.5|12024.5|12039.5|12024.5|12039.5|12024.5|12039.5|12024.5|1
1646140700000|2022-03-01 13:18:20|12039.1|12024.1|12040|12025|12040|12025|12039|12024|2
1646140710000|2022-03-01 13:18:30|12034.2|12019.2|12034.6|12019.6|12034.6|12019.6|12034.2|12019.2|19
1646140720000|2022-03-01 13:18:40|12035|12020|12034|12019|12035|12020|12033.6|12018.6|1
1646140730000|2022-03-01 13:18:50|12036.3|12021.3|12036.1|12021.1|12037.9|12022.9|12035.6|12020.6|3
1646140740000|2022-03-01 13:19:00|12035.8|12020.8|12040.5|12025.5|12042.5|12027.5|12034|12019|12
1646140750000|2022-03-01 13:19:10|12039.6|12024.6|12040.6|12025.6|12040.6|12025.6|12039.6|12024.6|1
1646140760000|2022-03-01 13:19:20|12042|12027|12042.4|12027.4|12042.4|12027.4|12041.9|12026.9|6
1646140770000|2022-03-01 13:19:30|12042|12027|12041.5|12026.5|12043.9|12028.9|12041|12026|9
1646140780000|2022-03-01 13:19:40|12043.9|12028.9|12043.9|12028.9|12043.9|12028.9|12043.9|12028.9|1
1646140790000|2022-03-01 13:19:50|12044|12029|12043.9|12028.9|12044|12029|12043.9|12028.9|2
1646140800000|2022-03-01 13:20:00|12044|12029|12042.8|12027.8|12045.4|12030.4|12042.5|12027.5|6
1646140810000|2022-03-01 13:20:10|12043.3|12028.3|12043.6|12028.6|12044|12029|12042.8|12027.8|4
1646140820000|2022-03-01 13:20:20|12044|12029|12043.2|12028.2|12044|12029|12043.2|12028.2|1
1646140830000|2022-03-01 13:20:30|12042.8|12027.8|12037.7|12022.7|12042.8|12027.8|12033.2|12018.2|7
1646140840000|2022-03-01 13:20:40|12038.1|12023.1|12037.1|12022.1|12038.1|12023.1|12037|12022|2
1646140850000|2022-03-01 13:20:50|12037|12022|12036.1|12021.1|12037.7|12022.7|12036.1|12021.1|7
1646140860000|2022-03-01 13:21:00|12036.5|12021.5|12036.1|12021.1|12036.5|12021.5|12036.1|12021.1|0
1646140870000|2022-03-01 13:21:10|12036.6|12021.6|12038.1|12023.1|12038.1|12023.1|12036.6|12021.6|0
1646140880000|2022-03-01 13:21:20|12035.1|12020.1|12035.7|12020.7|12035.7|12020.7|12033.4|12018.4|2
1646140890000|2022-03-01 13:21:30|12028.2|12013.2|12024|12009|12031.7|12016.7|12022.9|12007.9|7
1646140900000|2022-03-01 13:21:40|12022.4|12007.4|12022|12007|12024.5|12009.5|12022|12007|1
1646140910000|2022-03-01 13:21:50|12023.3|12008.3|12028.8|12013.8|12028.8|12013.8|12023.3|12008.3|5
1646140920000|2022-03-01 13:22:00|12024|12009|12020.4|12005.4|12024|12009|12020.4|12005.4|2
1646140930000|2022-03-01 13:22:10|12021.7|12006.7|12023.7|12008.7|12023.7|12008.7|12021.7|12006.7|0
1646140940000|2022-03-01 13:22:20|12023|12008|12022.4|12007.4|12023.9|12008.9|12022.4|12007.4|0
1646140950000|2022-03-01 13:22:30|12022.5|12007.5|12017.5|12002.5|12022.5|12007.5|12017.5|12002.5|6
1646140960000|2022-03-01 13:22:40|12017|12002|12012.7|11997.7|12017.5|12002.5|12011.5|11996.5|8
1646140970000|2022-03-01 13:22:50|12012.5|11997.5|12011|11996|12012.5|11997.5|12011|11996|3
1646140980000|2022-03-01 13:23:00|12011.1|11996.1|12005.6|11990.6|12011.1|11996.1|12002.7|11987.7|2
1646140990000|2022-03-01 13:23:10|12000.4|11985.4|11999.4|11984.4|12000.5|11985.5|11998.9|11983.9|5
1646141000000|2022-03-01 13:23:20|11996|11981|11993.4|11978.4|11996.5|11981.5|11993.4|11978.4|32
1646141010000|2022-03-01 13:23:30|11993.9|11978.9|11986.9|11971.9|11993.9|11978.9|11986.9|11971.9|3
1646141020000|2022-03-01 13:23:40|11985.4|11970.4|11987.3|11972.3|11987.3|11972.3|11978.5|11963.5|19
1646141030000|2022-03-01 13:23:50|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|11988.9|11973.9|0
1646141040000|2022-03-01 13:24:00|11985.9|11970.9|11982.9|11967.9|11989.9|11974.9|11978.9|11963.9|10
1646141060000|2022-03-01 13:24:20|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|11983.4|11968.4|0
1646141070000|2022-03-01 13:24:30|11984.9|11969.9|11982.6|11967.6|11984.9|11969.9|11981.9|11966.9|1
1646141080000|2022-03-01 13:24:40|11983.3|11968.3|11986.8|11971.8|11986.9|11971.9|11983.3|11968.3|1
1646141090000|2022-03-01 13:24:50|11989.6|11974.6|11988.2|11973.2|11991.1|11976.1|11988.2|11973.2|2
1646141100000|2022-03-01 13:25:00|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|0
1646141110000|2022-03-01 13:25:10|11991|11976|11992|11977|11993.4|11978.4|11990.4|11975.4|2
1646141120000|2022-03-01 13:25:20|11994.4|11979.4|11995.4|11980.4|11995.4|11980.4|11993.9|11978.9|0
1646141130000|2022-03-01 13:25:30|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|11998.4|11983.4|3
1646141150000|2022-03-01 13:25:50|12000.9|11985.9|12001.4|11986.4|12001.4|11986.4|12000.9|11985.9|1
1646141160000|2022-03-01 13:26:00|12002.8|11987.8|12004.4|11989.4|12005.4|11990.4|12002.8|11987.8|5
1646141170000|2022-03-01 13:26:10|12004.9|11989.9|12006.6|11991.6|12006.6|11991.6|12000.4|11985.4|6
1646141180000|2022-03-01 13:26:20|12007.1|11992.1|12015.5|12000.5|12015.5|12000.5|12007.1|11992.1|3
1646141190000|2022-03-01 13:26:30|12016.5|12001.5|12017|12002|12017|12002|12016.5|12001.5|1
1646141200000|2022-03-01 13:26:40|12017.5|12002.5|12005.6|11990.6|12017.5|12002.5|12005.4|11990.4|28
1646141210000|2022-03-01 13:26:50|12005.2|11990.2|12006.7|11991.7|12006.7|11991.7|12003.3|11988.3|0
1646141220000|2022-03-01 13:27:00|12007.1|11992.1|12006|11991|12007.5|11992.5|12006|11991|2
1646141230000|2022-03-01 13:27:10|12006.4|11991.4|12002.6|11987.6|12009|11994|11998.5|11983.5|23
1646141240000|2022-03-01 13:27:20|12006.1|11991.1|12005.6|11990.6|12006.1|11991.1|12005.6|11990.6|1
1646141250000|2022-03-01 13:27:30|12004.7|11989.7|12012.5|11997.5|12012.5|11997.5|12004.6|11989.6|1
1646141260000|2022-03-01 13:27:40|12011.5|11996.5|12012.5|11997.5|12012.5|11997.5|12010|11995|0
1646141270000|2022-03-01 13:27:50|12012.1|11997.1|12012.1|11997.1|12012.1|11997.1|12012.1|11997.1|0
1646141280000|2022-03-01 13:28:00|12012|11997|12018.9|12003.9|12018.9|12003.9|12012|11997|1
1646141290000|2022-03-01 13:28:10|12017.1|12002.1|12016.9|12001.9|12017.1|12002.1|12016.9|12001.9|0
1646141300000|2022-03-01 13:28:20|12018.4|12003.4|12017.5|12002.5|12019.4|12004.4|12016.5|12001.5|1
1646141310000|2022-03-01 13:28:30|12016.6|12001.6|12017.8|12002.8|12018.4|12003.4|12015.1|12000.1|1
1646141320000|2022-03-01 13:28:40|12017.9|12002.9|12019.4|12004.4|12019.4|12004.4|12017.9|12002.9|0
1646141330000|2022-03-01 13:28:50|12020.3|12005.3|12017.7|12002.7|12020.3|12005.3|12013.5|11998.5|4
1646141340000|2022-03-01 13:29:00|12017.9|12002.9|12002|11987|12017.9|12002.9|12002|11987|8
1646141360000|2022-03-01 13:29:20|12001.5|11986.5|12003.9|11988.9|12003.9|11988.9|12001.5|11986.5|2
1646141370000|2022-03-01 13:29:30|12003.5|11988.5|12003.1|11988.1|12003.5|11988.5|12002.1|11987.1|2
1646141380000|2022-03-01 13:29:40|12002.7|11987.7|11997.1|11982.1|12002.7|11987.7|11997.1|11982.1|2
1646141390000|2022-03-01 13:29:50|11997.5|11982.5|11997|11982|11997.5|11982.5|11997|11982|0
1646141400000|2022-03-01 13:30:00|11999.5|11984.5|11998.5|11983.5|11999.5|11984.5|11998.5|11983.5|3
1646141410000|2022-03-01 13:30:10|12003.8|11988.8|12004.3|11989.3|12004.3|11989.3|12003.3|11988.3|15
1646141420000|2022-03-01 13:30:20|12008.4|11993.4|11996.5|11981.5|12009|11994|11994.5|11979.5|4
1646141430000|2022-03-01 13:30:30|11996.7|11981.7|11996.2|11981.2|11996.7|11981.7|11995|11980|1
1646141440000|2022-03-01 13:30:40|11995.7|11980.7|11996.2|11981.2|11996.2|11981.2|11995.7|11980.7|1
1646141450000|2022-03-01 13:30:50|11996.6|11981.6|11999.4|11984.4|12000.4|11985.4|11995.8|11980.8|20
1646141460000|2022-03-01 13:31:00|12001.2|11986.2|12006.6|11991.6|12008.1|11993.1|12001.2|11986.2|4
1646141470000|2022-03-01 13:31:10|12003.6|11988.6|12002.6|11987.6|12003.6|11988.6|12002.6|11987.6|1
1646141480000|2022-03-01 13:31:20|||||||||1
1646141490000|2022-03-01 13:31:30|12006.1|11991.1|12003.5|11988.5|12006.1|11991.1|12003.5|11988.5|3
1646141500000|2022-03-01 13:31:40|12003.1|11988.1|12003.1|11988.1|12003.6|11988.6|12003.1|11988.1|1
1646141510000|2022-03-01 13:31:50|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|12003.6|11988.6|0
1646141520000|2022-03-01 13:32:00|12004.5|11989.5|12005.6|11990.6|12005.6|11990.6|12004.5|11989.5|12
1646141530000|2022-03-01 13:32:10|12005.1|11990.1|12005.6|11990.6|12006.1|11991.1|12005.1|11990.1|4
1646141540000|2022-03-01 13:32:20|12006.1|11991.1|12014.1|11999.1|12014.1|11999.1|12006.1|11991.1|26
1646141550000|2022-03-01 13:32:30|12015|12000|12015.6|12000.6|12015.6|12000.6|12015|12000|0
1646141570000|2022-03-01 13:32:50|12022.3|12007.3|12023.9|12008.9|12023.9|12008.9|12022.3|12007.3|3
1646141580000|2022-03-01 13:33:00|12023.1|12008.1|12023.9|12008.9|12023.9|12008.9|12023|12008|1
1646141610000|2022-03-01 13:33:30|12024.4|12009.4|12023|12008|12026.4|12011.4|12023|12008|7
1646141620000|2022-03-01 13:33:40|12023.3|12008.3|12025.3|12010.3|12025.3|12010.3|12023.3|12008.3|1
1646141630000|2022-03-01 13:33:50|12025.4|12010.4|12022.5|12007.5|12025.4|12010.4|12022.5|12007.5|2
1646141640000|2022-03-01 13:34:00|12022.7|12007.7|12018.1|12003.1|12022.7|12007.7|12018.1|12003.1|7
1646141650000|2022-03-01 13:34:10|12017.6|12002.6|12017.1|12002.1|12017.6|12002.6|12017.1|12002.1|0
1646141660000|2022-03-01 13:34:20|12016.6|12001.6|12016.7|12001.7|12017.1|12002.1|12016.6|12001.6|1
1646141670000|2022-03-01 13:34:30|12017.1|12002.1|12017.1|12002.1|12017.1|12002.1|12016.6|12001.6|1
1646141700000|2022-03-01 13:35:00|||||||||3
1646141730000|2022-03-01 13:35:30|12017|12002|12018|12003|12018|12003|12017|12002|4
1646141740000|2022-03-01 13:35:40|12017.4|12002.4|12012.6|11997.6|12017.4|12002.4|12010.3|11995.3|12
1646141750000|2022-03-01 13:35:50|12018.7|12003.7|12018.3|12003.3|12018.7|12003.7|12016.5|12001.5|46
1646141760000|2022-03-01 13:36:00|12018.4|12003.4|12024.2|12009.2|12024.2|12009.2|12014.3|11999.3|16
1646141780000|2022-03-01 13:36:20|12026|12011|12026.8|12011.8|12026.8|12011.8|12024.9|12009.9|12
1646141790000|2022-03-01 13:36:30|12027.2|12012.2|12027.3|12012.3|12027.3|12012.3|12027.2|12012.2|1
1646141800000|2022-03-01 13:36:40|12026.8|12011.8|12030.5|12015.5|12031.9|12016.9|12026.8|12011.8|7
1646141810000|2022-03-01 13:36:50|12029.9|12014.9|12029.9|12014.9|12029.9|12014.9|12029.9|12014.9|0
1646141820000|2022-03-01 13:37:00|12032.6|12017.6|12030.2|12015.2|12036.3|12021.3|12028.7|12013.7|30
1646141830000|2022-03-01 13:37:10|12031.4|12016.4|12033.1|12018.1|12033.1|12018.1|12031|12016|2
1646141840000|2022-03-01 13:37:20|12035.9|12020.9|12036.9|12021.9|12036.9|12021.9|12035.9|12020.9|0
1646141850000|2022-03-01 13:37:30|12038.4|12023.4|12037.6|12022.6|12039.4|12024.4|12037.6|12022.6|0
1646141860000|2022-03-01 13:37:40|12037.9|12022.9|12038.9|12023.9|12038.9|12023.9|12037.9|12022.9|1
1646141870000|2022-03-01 13:37:50|12041.4|12026.4|12041.7|12026.7|12041.7|12026.7|12041.4|12026.4|1
1646141880000|2022-03-01 13:38:00|12041.9|12026.9|12046.4|12031.4|12046.4|12031.4|12041.9|12026.9|20
1646141890000|2022-03-01 13:38:10|12044.9|12029.9|12045.9|12030.9|12045.9|12030.9|12044.9|12029.9|0
1646141900000|2022-03-01 13:38:20|12046.9|12031.9|12046.9|12031.9|12046.9|12031.9|12046.9|12031.9|0
1646141910000|2022-03-01 13:38:30|12047.3|12032.3|12038.4|12023.4|12047.4|12032.4|12036.5|12021.5|20
1646141920000|2022-03-01 13:38:40|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|12037.4|12022.4|0
1646141930000|2022-03-01 13:38:50|12033.4|12018.4|12036|12021|12036.7|12021.7|12033.4|12018.4|5
1646141940000|2022-03-01 13:39:00|12035.9|12020.9|12038.5|12023.5|12038.9|12023.9|12034.6|12019.6|1
1646141950000|2022-03-01 13:39:10|12037.1|12022.1|12037.9|12022.9|12037.9|12022.9|12036.4|12021.4|1
1646141960000|2022-03-01 13:39:20|12035.9|12020.9|12035.9|12020.9|12035.9|12020.9|12034.4|12019.4|2
1646141970000|2022-03-01 13:39:30|12034.4|12019.4|12033.4|12018.4|12034.4|12019.4|12033.4|12018.4|0
1646141980000|2022-03-01 13:39:40|12033|12018|12032.9|12017.9|12033|12018|12032.9|12017.9|0
1646141990000|2022-03-01 13:39:50|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|1
1646142000000|2022-03-01 13:40:00|12036|12021|12035.5|12020.5|12038.4|12023.4|12034.5|12019.5|8
1646142010000|2022-03-01 13:40:10|12034.9|12019.9|12032.9|12017.9|12035.9|12020.9|12032.9|12017.9|9
1646142020000|2022-03-01 13:40:20|12032.4|12017.4|12026.5|12011.5|12032.4|12017.4|12026.5|12011.5|9
1646142030000|2022-03-01 13:40:30|12026.4|12011.4|12024.4|12009.4|12026.4|12011.4|12023.5|12008.5|1
1646142040000|2022-03-01 13:40:40|12024.1|12009.1|12022.8|12007.8|12024.1|12009.1|12022.8|12007.8|10
1646142050000|2022-03-01 13:40:50|12020.3|12005.3|12016.3|12001.3|12020.3|12005.3|12013.8|11998.8|6
1646142060000|2022-03-01 13:41:00|12014.8|11999.8|12013.7|11998.7|12014.8|11999.8|12013.7|11998.7|0
1646142070000|2022-03-01 13:41:10|12014.7|11999.7|12013.4|11998.4|12017.3|12002.3|12013.4|11998.4|28
1646142080000|2022-03-01 13:41:20|12013.5|11998.5|12015.9|12000.9|12015.9|12000.9|12010.5|11995.5|15
1646142090000|2022-03-01 13:41:30|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|12017.4|12002.4|5
1646142100000|2022-03-01 13:41:40|12017.7|12002.7|12017.1|12002.1|12017.7|12002.7|12017.1|12002.1|0
1646142110000|2022-03-01 13:41:50|12017.5|12002.5|12018|12003|12018|12003|12017.5|12002.5|8
1646142120000|2022-03-01 13:42:00|12018.5|12003.5|12018.2|12003.2|12018.6|12003.6|12018.2|12003.2|4
1646142130000|2022-03-01 13:42:10|12027.4|12012.4|12030.2|12015.2|12032.2|12017.2|12027.4|12012.4|26
1646142140000|2022-03-01 13:42:20|12029.1|12014.1|12031.1|12016.1|12031.1|12016.1|12029.1|12014.1|0
1646142150000|2022-03-01 13:42:30|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|0
1646142170000|2022-03-01 13:42:50|12023.1|12008.1|12018.1|12003.1|12023.1|12008.1|12018.1|12003.1|12
1646142180000|2022-03-01 13:43:00|12018.6|12003.6|12017.1|12002.1|12019.6|12004.6|12017.1|12002.1|5
1646142190000|2022-03-01 13:43:10|12016.6|12001.6|12018|12003|12018.5|12003.5|12011.1|11996.1|12
1646142200000|2022-03-01 13:43:20|12017.1|12002.1|12017|12002|12017.1|12002.1|12017|12002|0
1646142220000|2022-03-01 13:43:40|12023.5|12008.5|12022.5|12007.5|12024.5|12009.5|12022.2|12007.2|7
1646142230000|2022-03-01 13:43:50|12023.5|12008.5|12023.5|12008.5|12024.5|12009.5|12023.5|12008.5|0
1646142240000|2022-03-01 13:44:00|12024|12009|12023.4|12008.4|12024.9|12009.9|12023.4|12008.4|3
1646142250000|2022-03-01 13:44:10|12021.4|12006.4|12023.4|12008.4|12023.4|12008.4|12021.4|12006.4|5
1646142260000|2022-03-01 13:44:20|12022.9|12007.9|12021.9|12006.9|12022.9|12007.9|12021.4|12006.4|0
1646142270000|2022-03-01 13:44:30|12021.8|12006.8|12014.4|11999.4|12021.8|12006.8|12009.1|11994.1|20
1646142280000|2022-03-01 13:44:40|12013.4|11998.4|12012.8|11997.8|12014.3|11999.3|12012.8|11997.8|0
1646142290000|2022-03-01 13:44:50|12012|11997|12005.1|11990.1|12015.9|12000.9|12005|11990|24
1646142300000|2022-03-01 13:45:00|12004.9|11989.9|12005.9|11990.9|12006.8|11991.8|12004.4|11989.4|6
1646142310000|2022-03-01 13:45:10|12004.9|11989.9|12004.3|11989.3|12004.9|11989.9|12004.3|11989.3|0
1646142320000|2022-03-01 13:45:20|12003|11988|11997|11982|12005.4|11990.4|11995.7|11980.7|21
1646142330000|2022-03-01 13:45:30|11997.2|11982.2|11993.3|11978.3|11997.2|11982.2|11993.3|11978.3|12
1646142340000|2022-03-01 13:45:40|11993.6|11978.6|11997|11982|11997.1|11982.1|11993.6|11978.6|1
1646142350000|2022-03-01 13:45:50|11999.5|11984.5|12002.5|11987.5|12002.5|11987.5|11999.5|11984.5|3
1646142360000|2022-03-01 13:46:00|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|12005.5|11990.5|2
1646142370000|2022-03-01 13:46:10|12004.1|11989.1|12007.4|11992.4|12007.4|11992.4|12003.9|11988.9|1
1646142380000|2022-03-01 13:46:20|12006.5|11991.5|12006.4|11991.4|12006.5|11991.5|12006.4|11991.4|0
1646142390000|2022-03-01 13:46:30|12009.3|11994.3|12008.3|11993.3|12009.3|11994.3|12005.8|11990.8|16
1646142400000|2022-03-01 13:46:40|12008.8|11993.8|12009.7|11994.7|12009.7|11994.7|12006.3|11991.3|10
1646142410000|2022-03-01 13:46:50|12007.9|11992.9|12009|11994|12009|11994|12007.7|11992.7|5
1646142420000|2022-03-01 13:47:00|12010.8|11995.8|12011|11996|12011|11996|12010.5|11995.5|0
1646142440000|2022-03-01 13:47:20|12012|11997|12012|11997|12012|11997|12012|11997|2
1646142450000|2022-03-01 13:47:30|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|12012.5|11997.5|5
1646142460000|2022-03-01 13:47:40|12012|11997|12012|11997|12012.4|11997.4|12012|11997|0
1646142470000|2022-03-01 13:47:50|12012.4|11997.4|12012.5|11997.5|12012.5|11997.5|12012|11997|0
1646142480000|2022-03-01 13:48:00|12013.5|11998.5|12020|12005|12020.5|12005.5|12013.5|11998.5|7
1646142490000|2022-03-01 13:48:10|12020.5|12005.5|12025.5|12010.5|12025.5|12010.5|12020|12005|4
1646142500000|2022-03-01 13:48:20|12026.9|12011.9|12027.4|12012.4|12027.4|12012.4|12026.9|12011.9|7
1646142510000|2022-03-01 13:48:30|12027.9|12012.9|12027.2|12012.2|12027.9|12012.9|12027.2|12012.2|6
1646142540000|2022-03-01 13:49:00|12027.7|12012.7|12029.4|12014.4|12031.7|12016.7|12027.7|12012.7|6
1646142550000|2022-03-01 13:49:10|12029.3|12014.3|12025.1|12010.1|12029.5|12014.5|12023.2|12008.2|19
1646142560000|2022-03-01 13:49:20|12025.3|12010.3|12023.7|12008.7|12025.7|12010.7|12023.7|12008.7|8
1646142570000|2022-03-01 13:49:30|12023.3|12008.3|12022.9|12007.9|12024.8|12009.8|12022.9|12007.9|3
1646142580000|2022-03-01 13:49:40|12022.4|12007.4|12020.9|12005.9|12022.4|12007.4|12018.1|12003.1|4
1646142590000|2022-03-01 13:49:50|12021.4|12006.4|12022.9|12007.9|12022.9|12007.9|12021.4|12006.4|0
1646142600000|2022-03-01 13:50:00|12021.1|12006.1|12023.4|12008.4|12023.4|12008.4|12020.4|12005.4|1
1646142610000|2022-03-01 13:50:10|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|12023.9|12008.9|0
1646142620000|2022-03-01 13:50:20|12019.9|12004.9|12020.4|12005.4|12020.4|12005.4|12019.5|12004.5|3
1646142630000|2022-03-01 13:50:30|12025.3|12010.3|12026.3|12011.3|12026.8|12011.8|12025.3|12010.3|25
1646142640000|2022-03-01 13:50:40|12026.7|12011.7|12021.3|12006.3|12026.8|12011.8|12021.3|12006.3|3
1646142650000|2022-03-01 13:50:50|12020.4|12005.4|12021.8|12006.8|12021.8|12006.8|12020.4|12005.4|0
1646142660000|2022-03-01 13:51:00|12019.6|12004.6|12019.4|12004.4|12019.6|12004.6|12019.4|12004.4|0
1646142670000|2022-03-01 13:51:10|12018.9|12003.9|12019.3|12004.3|12019.3|12004.3|12018.8|12003.8|2
1646142680000|2022-03-01 13:51:20|||||||||2
1646142700000|2022-03-01 13:51:40|12019.8|12004.8|12019.8|12004.8|12019.8|12004.8|12019.8|12004.8|1
1646142710000|2022-03-01 13:51:50|12020.4|12005.4|12025.3|12010.3|12025.3|12010.3|12020.4|12005.4|11
1646142720000|2022-03-01 13:52:00|12025.4|12010.4|12022.4|12007.4|12026.9|12011.9|12021.8|12006.8|11
1646142730000|2022-03-01 13:52:10|12022.7|12007.7|12024.6|12009.6|12024.6|12009.6|12022.7|12007.7|8
1646142750000|2022-03-01 13:52:30|12024.7|12009.7|12024.7|12009.7|12024.7|12009.7|12024.7|12009.7|1
1646142760000|2022-03-01 13:52:40|12025.2|12010.2|12027.7|12012.7|12027.7|12012.7|12025.2|12010.2|0
1646142770000|2022-03-01 13:52:50|12028.1|12013.1|12028.7|12013.7|12028.7|12013.7|12027.2|12012.2|0
1646142780000|2022-03-01 13:53:00|12029.2|12014.2|12030.7|12015.7|12030.7|12015.7|12029.2|12014.2|1
1646142790000|2022-03-01 13:53:10|||||||||1
1646142800000|2022-03-01 13:53:20|12031.2|12016.2|12032.6|12017.6|12032.6|12017.6|12031.2|12016.2|7
1646142810000|2022-03-01 13:53:30|||||||||1
1646142820000|2022-03-01 13:53:40|12032.7|12017.7|12033.2|12018.2|12033.2|12018.2|12032.7|12017.7|4
1646142830000|2022-03-01 13:53:50|12034.1|12019.1|12027.2|12012.2|12034.1|12019.1|12025.2|12010.2|7
1646142840000|2022-03-01 13:54:00|12026.7|12011.7|12027.7|12012.7|12028.2|12013.2|12026.7|12011.7|2
1646142850000|2022-03-01 13:54:10|12029.1|12014.1|12026.2|12011.2|12029.8|12014.8|12026.2|12011.2|1
1646142860000|2022-03-01 13:54:20|12025.8|12010.8|12025.7|12010.7|12025.8|12010.8|12025.7|12010.7|0
1646142890000|2022-03-01 13:54:50|12015.3|12000.3|12015.3|12000.3|12015.3|12000.3|12015.3|12000.3|7
1646142900000|2022-03-01 13:55:00|12015.8|12000.8|12020.3|12005.3|12020.3|12005.3|12015.8|12000.8|4
1646142910000|2022-03-01 13:55:10|||||||||1
1646142960000|2022-03-01 13:56:00|12020.8|12005.8|12021.8|12006.8|12021.8|12006.8|12020.3|12005.3|7
1646142970000|2022-03-01 13:56:10|12022.3|12007.3|12022.8|12007.8|12022.8|12007.8|12022.3|12007.3|13
1646142980000|2022-03-01 13:56:20|12021.4|12006.4|12021.4|12006.4|12021.4|12006.4|12021.4|12006.4|6
1646143000000|2022-03-01 13:56:40|12017|12002|12019.4|12004.4|12019.4|12004.4|12017|12002|4
1646143010000|2022-03-01 13:56:50|12018.9|12003.9|12019.4|12004.4|12019.4|12004.4|12018.9|12003.9|0
1646143020000|2022-03-01 13:57:00|12021.6|12006.6|12019.6|12004.6|12021.6|12006.6|12019.6|12004.6|1
1646143030000|2022-03-01 13:57:10|12019.4|12004.4|12020.9|12005.9|12020.9|12005.9|12019.4|12004.4|2
1646143050000|2022-03-01 13:57:30|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|2
1646143060000|2022-03-01 13:57:40|12023.6|12008.6|12025.3|12010.3|12025.3|12010.3|12023.6|12008.6|0
1646143070000|2022-03-01 13:57:50|12025.8|12010.8|12036.1|12021.1|12036.6|12021.6|12025.3|12010.3|9
1646143080000|2022-03-01 13:58:00|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|0
1646143090000|2022-03-01 13:58:10|12037.2|12022.2|12037.6|12022.6|12037.6|12022.6|12037.2|12022.2|14
1646143100000|2022-03-01 13:58:20|12038.4|12023.4|12038.4|12023.4|12038.9|12023.9|12038.1|12023.1|6
1646143130000|2022-03-01 13:58:50|12039.4|12024.4|12039.8|12024.8|12039.9|12024.9|12039.4|12024.4|1
1646143140000|2022-03-01 13:59:00|12040|12025|12039|12024|12040|12025|12038|12023|3
1646143180000|2022-03-01 13:59:40|12038.9|12023.9|12038.9|12023.9|12038.9|12023.9|12038.4|12023.4|0
1646143190000|2022-03-01 13:59:50|12038.5|12023.5|12038.4|12023.4|12038.5|12023.5|12038.4|12023.4|0
1646143200000|2022-03-01 14:00:00|12037.5|12022.5|12038.5|12023.5|12038.9|12023.9|12037.5|12022.5|3
1646143210000|2022-03-01 14:00:10|||||||||1
1646143220000|2022-03-01 14:00:20|12039.5|12024.5|12038.5|12023.5|12039.5|12024.5|12038.5|12023.5|0
1646143230000|2022-03-01 14:00:30|12039.8|12024.8|12039.9|12024.9|12039.9|12024.9|12039.8|12024.8|0
1646143240000|2022-03-01 14:00:40|12033|12018|12033.1|12018.1|12033.1|12018.1|12032.5|12017.5|3
1646143250000|2022-03-01 14:00:50|12032.7|12017.7|12032.7|12017.7|12032.7|12017.7|12032.7|12017.7|0
1646143260000|2022-03-01 14:01:00|12033.2|12018.2|12036.2|12021.2|12039.5|12024.5|12033.2|12018.2|7
1646143270000|2022-03-01 14:01:10|12035.2|12020.2|12034.7|12019.7|12035.7|12020.7|12034.7|12019.7|1
1646143280000|2022-03-01 14:01:20|12035.1|12020.1|12035.2|12020.2|12035.2|12020.2|12035.1|12020.1|0
1646143290000|2022-03-01 14:01:30|12037|12022|12037|12022|12037|12022|12037|12022|1
1646143300000|2022-03-01 14:01:40|12035.7|12020.7|12035.2|12020.2|12035.7|12020.7|12035.2|12020.2|0
1646143320000|2022-03-01 14:02:00|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|12033.1|12018.1|1
1646143330000|2022-03-01 14:02:10|12032.7|12017.7|12032.6|12017.6|12032.7|12017.7|12032.6|12017.6|0
1646143340000|2022-03-01 14:02:20|12032.7|12017.7|12032.2|12017.2|12033.1|12018.1|12031.8|12016.8|19
1646143350000|2022-03-01 14:02:30|12031.8|12016.8|12025.3|12010.3|12031.8|12016.8|12023.2|12008.2|8
1646143360000|2022-03-01 14:02:40|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|0
1646143370000|2022-03-01 14:02:50|12026.7|12011.7|12026.8|12011.8|12026.8|12011.8|12026.7|12011.7|0
1646143380000|2022-03-01 14:03:00|12028.3|12013.3|12028.8|12013.8|12028.8|12013.8|12027.8|12012.8|1
1646143390000|2022-03-01 14:03:10|12029.2|12014.2|12028.8|12013.8|12029.2|12014.2|12028.8|12013.8|3
1646143400000|2022-03-01 14:03:20|||||||||1
1646143420000|2022-03-01 14:03:40|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|1
1646143430000|2022-03-01 14:03:50|12031.8|12016.8|12031.8|12016.8|12031.8|12016.8|12031.8|12016.8|1
1646143440000|2022-03-01 14:04:00|12030.8|12015.8|12029.8|12014.8|12030.8|12015.8|12029.4|12014.4|1
1646143460000|2022-03-01 14:04:20|12029.3|12014.3|12029.1|12014.1|12029.3|12014.3|12029.1|12014.1|2
1646143470000|2022-03-01 14:04:30|12030|12015|12030|12015|12030|12015|12030|12015|0
1646143480000|2022-03-01 14:04:40|12030.9|12015.9|12028.9|12013.9|12031.4|12016.4|12028.9|12013.9|4
1646143500000|2022-03-01 14:05:00|12029|12014|12030.3|12015.3|12030.3|12015.3|12029|12014|4
1646143510000|2022-03-01 14:05:10|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|0
1646143550000|2022-03-01 14:05:50|12029.3|12014.3|12028.4|12013.4|12029.3|12014.3|12027.8|12012.8|8
1646143560000|2022-03-01 14:06:00|12026.5|12011.5|12027|12012|12028.3|12013.3|12026.5|12011.5|2
1646143600000|2022-03-01 14:06:40|12027.4|12012.4|12029|12014|12029.9|12014.9|12027.4|12012.4|0
1646143620000|2022-03-01 14:07:00|12029.9|12014.9|12032.5|12017.5|12032.5|12017.5|12029.9|12014.9|1
1646143630000|2022-03-01 14:07:10|12033.8|12018.8|12034.4|12019.4|12034.4|12019.4|12033.8|12018.8|1
1646143640000|2022-03-01 14:07:20|12034.5|12019.5|12034.9|12019.9|12034.9|12019.9|12034.5|12019.5|1
1646143660000|2022-03-01 14:07:40|12035.3|12020.3|12035.4|12020.4|12035.4|12020.4|12035.3|12020.3|0
1646143670000|2022-03-01 14:07:50|12035.9|12020.9|12035.4|12020.4|12035.9|12020.9|12035.4|12020.4|0
1646143680000|2022-03-01 14:08:00|12035.9|12020.9|12036.3|12021.3|12036.3|12021.3|12035.9|12020.9|3
1646143710000|2022-03-01 14:08:30|12036.7|12021.7|12036.8|12021.8|12036.8|12021.8|12036.7|12021.7|0
1646143730000|2022-03-01 14:08:50|12033.4|12018.4|12033.4|12018.4|12033.8|12018.8|12033|12018|10
1646143740000|2022-03-01 14:09:00|12033.8|12018.8|12034.9|12019.9|12035.8|12020.8|12033.8|12018.8|3
1646143750000|2022-03-01 14:09:10|12034.4|12019.4|12030.4|12015.4|12036.2|12021.2|12030.4|12015.4|6
1646143760000|2022-03-01 14:09:20|12030.8|12015.8|12032.2|12017.2|12032.2|12017.2|12030.8|12015.8|3
1646143770000|2022-03-01 14:09:30|12031.3|12016.3|12032.8|12017.8|12032.8|12017.8|12031.3|12016.3|6
1646143780000|2022-03-01 14:09:40|12032.7|12017.7|12032.6|12017.6|12032.7|12017.7|12031.7|12016.7|3
1646143790000|2022-03-01 14:09:50|12033.6|12018.6|12033.7|12018.7|12033.7|12018.7|12033.6|12018.6|4
1646143800000|2022-03-01 14:10:00|12040.2|12025.2|12040|12025|12040.5|12025.5|12039.5|12024.5|18
1646143810000|2022-03-01 14:10:10|12043.2|12028.2|12045.4|12030.4|12045.4|12030.4|12043.2|12028.2|15
1646143820000|2022-03-01 14:10:20|12045.9|12030.9|12044.9|12029.9|12045.9|12030.9|12044.9|12029.9|42
1646143830000|2022-03-01 14:10:30|12045.4|12030.4|12045.4|12030.4|12045.8|12030.8|12045.3|12030.3|15
1646143840000|2022-03-01 14:10:40|12045.9|12030.9|12046|12031|12046|12031|12045.9|12030.9|13
1646143850000|2022-03-01 14:10:50|12043.7|12028.7|12045.2|12030.2|12045.2|12030.2|12043.7|12028.7|11
1646143860000|2022-03-01 14:11:00|12045.6|12030.6|12045.6|12030.6|12045.6|12030.6|12045.6|12030.6|9
1646143870000|2022-03-01 14:11:10|12056.6|12041.6|12056.6|12041.6|12058.5|12043.5|12055.9|12040.9|32
1646143880000|2022-03-01 14:11:20|12057|12042|12058.3|12043.3|12058.3|12043.3|12057|12042|3
1646143890000|2022-03-01 14:11:30|12058.2|12043.2|12060.2|12045.2|12060.7|12045.7|12058.2|12043.2|3
1646143920000|2022-03-01 14:12:00|12060.6|12045.6|12054.2|12039.2|12060.7|12045.7|12054.2|12039.2|14
1646143930000|2022-03-01 14:12:10|12054.6|12039.6|12055.7|12040.7|12055.7|12040.7|12053.7|12038.7|0
1646143940000|2022-03-01 14:12:20|12054.9|12039.9|12048.6|12033.6|12054.9|12039.9|12048.6|12033.6|11
1646143950000|2022-03-01 14:12:30|12047.6|12032.6|12048.4|12033.4|12048.4|12033.4|12046.6|12031.6|4
1646143960000|2022-03-01 14:12:40|12048.8|12033.8|12049.1|12034.1|12049.1|12034.1|12047.7|12032.7|0
1646143970000|2022-03-01 14:12:50|12049.3|12034.3|12052.6|12037.6|12053.6|12038.6|12049.3|12034.3|1
1646143980000|2022-03-01 14:13:00|12051.3|12036.3|12046.8|12031.8|12051.3|12036.3|12046.4|12031.4|3
1646144000000|2022-03-01 14:13:20|12048.1|12033.1|12048.2|12033.2|12048.2|12033.2|12048.1|12033.1|0
1646144020000|2022-03-01 14:13:40|12048.6|12033.6|12048.6|12033.6|12048.6|12033.6|12048.6|12033.6|0
1646144030000|2022-03-01 14:13:50|12049.2|12034.2|12048.6|12033.6|12049.2|12034.2|12048.6|12033.6|0
1646144050000|2022-03-01 14:14:10|12049.1|12034.1|12050.1|12035.1|12050.5|12035.5|12049.1|12034.1|2
1646144060000|2022-03-01 14:14:20|12049.7|12034.7|12049.5|12034.5|12051.6|12036.6|12049.5|12034.5|0
1646144070000|2022-03-01 14:14:30|12049.6|12034.6|12052.9|12037.9|12052.9|12037.9|12049.6|12034.6|1
1646144080000|2022-03-01 14:14:40|12054|12039|12056.2|12041.2|12057.5|12042.5|12054|12039|0
1646144090000|2022-03-01 14:14:50|12055.5|12040.5|12056|12041|12056|12041|12055.5|12040.5|0
1646144100000|2022-03-01 14:15:00|12056.9|12041.9|12053.5|12038.5|12056.9|12041.9|12053|12038|3
1646144110000|2022-03-01 14:15:10|12052.6|12037.6|12053.5|12038.5|12053.5|12038.5|12052.5|12037.5|1
1646144120000|2022-03-01 14:15:20|12052.6|12037.6|12052.5|12037.5|12052.6|12037.6|12052.5|12037.5|0
1646144130000|2022-03-01 14:15:30|12053|12038|12051.5|12036.5|12053|12038|12051.5|12036.5|1
1646144140000|2022-03-01 14:15:40|12051.7|12036.7|12050.5|12035.5|12053.5|12038.5|12047.6|12032.6|5
1646144150000|2022-03-01 14:15:50|12047.5|12032.5|12045.5|12030.5|12047.5|12032.5|12045.1|12030.1|0
1646144160000|2022-03-01 14:16:00|12044.6|12029.6|12048|12033|12048|12033|12044.6|12029.6|1
1646144180000|2022-03-01 14:16:20|12048.4|12033.4|12049.9|12034.9|12049.9|12034.9|12048.4|12033.4|0
1646144190000|2022-03-01 14:16:30|12050|12035|12051.4|12036.4|12051.4|12036.4|12050|12035|0
1646144200000|2022-03-01 14:16:40|12051.3|12036.3|12048|12033|12051.3|12036.3|12048|12033|1
1646144210000|2022-03-01 14:16:50|12048.9|12033.9|12049.8|12034.8|12050.7|12035.7|12048.9|12033.9|3
1646144220000|2022-03-01 14:17:00|12050.2|12035.2|12048.8|12033.8|12050.2|12035.2|12048.8|12033.8|1
1646144230000|2022-03-01 14:17:10|12044.1|12029.1|12040.6|12025.6|12045.5|12030.5|12039.6|12024.6|8
1646144250000|2022-03-01 14:17:30|12040.2|12025.2|12040.6|12025.6|12040.6|12025.6|12039.7|12024.7|1
1646144270000|2022-03-01 14:17:50|12041.6|12026.6|12041.6|12026.6|12041.6|12026.6|12041.6|12026.6|0
1646144280000|2022-03-01 14:18:00|12042.9|12027.9|12044.1|12029.1|12045.6|12030.6|12042.9|12027.9|0
1646144290000|2022-03-01 14:18:10|12045|12030|12046.5|12031.5|12046.5|12031.5|12045|12030|0
1646144300000|2022-03-01 14:18:20|12047.5|12032.5|12047.5|12032.5|12047.5|12032.5|12045.6|12030.6|0
1646144310000|2022-03-01 14:18:30|12046.6|12031.6|12046.6|12031.6|12046.6|12031.6|12046.6|12031.6|0
1646144320000|2022-03-01 14:18:40|12046.9|12031.9|12047.4|12032.4|12047.4|12032.4|12046.9|12031.9|0
1646144330000|2022-03-01 14:18:50|12048.5|12033.5|12048.5|12033.5|12048.9|12033.9|12047|12032|3
1646144340000|2022-03-01 14:19:00|12048.4|12033.4|12058.6|12043.6|12060.3|12045.3|12048.4|12033.4|7
1646144350000|2022-03-01 14:19:10|12058.9|12043.9|12051.2|12036.2|12059|12044|12051.2|12036.2|4
1646144360000|2022-03-01 14:19:20|12052.6|12037.6|12055.1|12040.1|12055.1|12040.1|12052.6|12037.6|0
1646144380000|2022-03-01 14:19:40|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|1
1646144390000|2022-03-01 14:19:50|12050.6|12035.6|12051.6|12036.6|12051.6|12036.6|12050.6|12035.6|1
1646144400000|2022-03-01 14:20:00|12052.6|12037.6|12051.6|12036.6|12052.6|12037.6|12050.6|12035.6|2
1646144420000|2022-03-01 14:20:20|12049.2|12034.2|12044.8|12029.8|12050.1|12035.1|12044.8|12029.8|15
1646144450000|2022-03-01 14:20:50|12042.1|12027.1|12041.8|12026.8|12042.1|12027.1|12041.8|12026.8|1
1646144470000|2022-03-01 14:21:10|12041.7|12026.7|12041.7|12026.7|12041.7|12026.7|12041.7|12026.7|0
1646144480000|2022-03-01 14:21:20|12043.2|12028.2|12043.7|12028.7|12043.7|12028.7|12043.2|12028.2|0
1646144490000|2022-03-01 14:21:30|12045|12030|12047.7|12032.7|12048.7|12033.7|12043.3|12028.3|5
1646144500000|2022-03-01 14:21:40|12048.2|12033.2|12049.7|12034.7|12049.7|12034.7|12048.2|12033.2|1
1646144510000|2022-03-01 14:21:50|12049.3|12034.3|12050.6|12035.6|12050.6|12035.6|12049.2|12034.2|0
1646144520000|2022-03-01 14:22:00|12050.7|12035.7|12052.7|12037.7|12053.7|12038.7|12050.7|12035.7|1
1646144530000|2022-03-01 14:22:10|12054.7|12039.7|12054.7|12039.7|12054.7|12039.7|12054.7|12039.7|0
1646144550000|2022-03-01 14:22:30|12055.2|12040.2|12056.2|12041.2|12056.2|12041.2|12055.2|12040.2|0
1646144570000|2022-03-01 14:22:50|12055.2|12040.2|12055.2|12040.2|12055.2|12040.2|12055.2|12040.2|0
1646144590000|2022-03-01 14:23:10|12057.2|12042.2|12057.6|12042.6|12057.6|12042.6|12057.1|12042.1|5
1646144600000|2022-03-01 14:23:20|12057.7|12042.7|12057.7|12042.7|12057.7|12042.7|12057.7|12042.7|1
1646144610000|2022-03-01 14:23:30|12058.6|12043.6|12057.7|12042.7|12058.6|12043.6|12057.7|12042.7|1
1646144630000|2022-03-01 14:23:50|12052.6|12037.6|12052.7|12037.7|12052.7|12037.7|12052.2|12037.2|1
1646144640000|2022-03-01 14:24:00|12053.6|12038.6|12052.7|12037.7|12054.1|12039.1|12052.7|12037.7|2
1646144650000|2022-03-01 14:24:10|12052.6|12037.6|12056.6|12041.6|12056.6|12041.6|12052.6|12037.6|2
1646144670000|2022-03-01 14:24:30|12055.7|12040.7|12055.1|12040.1|12055.7|12040.7|12055.1|12040.1|0
1646144680000|2022-03-01 14:24:40|12055.5|12040.5|12055.6|12040.6|12055.6|12040.6|12055.5|12040.5|0
1646144690000|2022-03-01 14:24:50|12056.6|12041.6|12056.6|12041.6|12056.6|12041.6|12056.6|12041.6|0
1646144700000|2022-03-01 14:25:00|12056.1|12041.1|12058.1|12043.1|12058.1|12043.1|12056.1|12041.1|0
1646144710000|2022-03-01 14:25:10|12059.1|12044.1|12055.6|12040.6|12059.6|12044.6|12055.6|12040.6|3
1646144740000|2022-03-01 14:25:40|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|12055.1|12040.1|0
1646144750000|2022-03-01 14:25:50|12057.1|12042.1|12057.1|12042.1|12057.1|12042.1|12057.1|12042.1|1
1646144760000|2022-03-01 14:26:00|12056.6|12041.6|12055.1|12040.1|12056.6|12041.6|12055.1|12040.1|0
1646144770000|2022-03-01 14:26:10|12058.6|12043.6|12057.1|12042.1|12058.6|12043.6|12057.1|12042.1|1
1646144780000|2022-03-01 14:26:20|12054.1|12039.1|12054.1|12039.1|12054.1|12039.1|12054.1|12039.1|12
1646144790000|2022-03-01 14:26:30|12055.1|12040.1|12058.6|12043.6|12059.1|12044.1|12055.1|12040.1|0
1646144810000|2022-03-01 14:26:50|12059.1|12044.1|12059.1|12044.1|12059.1|12044.1|12059.1|12044.1|0
1646144820000|2022-03-01 14:27:00|12058.6|12043.6|12059.9|12044.9|12059.9|12044.9|12058.6|12043.6|2
1646144830000|2022-03-01 14:27:10|12060.1|12045.1|12060.1|12045.1|12060.1|12045.1|12060.1|12045.1|4
1646144840000|2022-03-01 14:27:20|12059.8|12044.8|12055.6|12040.6|12059.8|12044.8|12054.1|12039.1|1
1646144850000|2022-03-01 14:27:30|12056|12041|12057.5|12042.5|12057.5|12042.5|12056|12041|1
1646144860000|2022-03-01 14:27:40|12057.6|12042.6|12055.1|12040.1|12057.6|12042.6|12054.6|12039.6|1
1646144870000|2022-03-01 14:27:50|12055.6|12040.6|12054.1|12039.1|12055.6|12040.6|12054.1|12039.1|2
1646144880000|2022-03-01 14:28:00|12054.5|12039.5|12058.1|12043.1|12058.6|12043.6|12054.5|12039.5|7
1646144890000|2022-03-01 14:28:10|12058.9|12043.9|12059.6|12044.6|12059.6|12044.6|12058.9|12043.9|2
1646144930000|2022-03-01 14:28:50|12059.5|12044.5|12059.5|12044.5|12060|12045|12059.5|12044.5|2
1646144940000|2022-03-01 14:29:00|12059.6|12044.6|12060.5|12045.5|12060.5|12045.5|12059.1|12044.1|3
1646144950000|2022-03-01 14:29:10|12060.6|12045.6|12054.6|12039.6|12062.1|12047.1|12054.6|12039.6|7
1646144970000|2022-03-01 14:29:30|12050.6|12035.6|12050.6|12035.6|12050.6|12035.6|12050.6|12035.6|5
1646144980000|2022-03-01 14:29:40|12047.7|12032.7|12051.2|12036.2|12051.2|12036.2|12047.7|12032.7|4
1646144990000|2022-03-01 14:29:50|12051|12036|12046.1|12031.1|12051|12036|12046.1|12031.1|4
1646145000000|2022-03-01 14:30:00|12047.9|12032.9|12051.5|12036.5|12055.9|12040.9|12047.9|12032.9|39
1646145010000|2022-03-01 14:30:10|12051|12036|12051|12036|12051.5|12036.5|12051|12036|1
1646145020000|2022-03-01 14:30:20|12051.1|12036.1|12044.9|12029.9|12051.1|12036.1|12044.9|12029.9|3
1646145030000|2022-03-01 14:30:30|12045.3|12030.3|12043.4|12028.4|12047.6|12032.6|12043.4|12028.4|15
1646145040000|2022-03-01 14:30:40|12042.4|12027.4|12043.8|12028.8|12045.7|12030.7|12039|12024|7
1646145050000|2022-03-01 14:30:50|12042.5|12027.5|12046.3|12031.3|12046.3|12031.3|12042.5|12027.5|3
1646145060000|2022-03-01 14:31:00|12047.7|12032.7|12052.7|12037.7|12052.8|12037.8|12047.7|12032.7|3
1646145070000|2022-03-01 14:31:10|12052.8|12037.8|12054.6|12039.6|12054.6|12039.6|12052.8|12037.8|1
1646145080000|2022-03-01 14:31:20|12054.2|12039.2|12054.2|12039.2|12054.2|12039.2|12054.2|12039.2|0
1646145090000|2022-03-01 14:31:30|12054.6|12039.6|12054.7|12039.7|12054.7|12039.7|12053.8|12038.8|1
1646145100000|2022-03-01 14:31:40|12055.1|12040.1|12047.7|12032.7|12055.1|12040.1|12047.7|12032.7|8
1646145110000|2022-03-01 14:31:50|12048.3|12033.3|12053.7|12038.7|12053.7|12038.7|12048.2|12033.2|4
1646145120000|2022-03-01 14:32:00|12052.8|12037.8|12052.3|12037.3|12054.7|12039.7|12052.3|12037.3|4
1646145130000|2022-03-01 14:32:10|12053.2|12038.2|12053.2|12038.2|12054.1|12039.1|12052.3|12037.3|1
1646145140000|2022-03-01 14:32:20|12052.3|12037.3|12052.7|12037.7|12053.1|12038.1|12052.3|12037.3|0
1646145150000|2022-03-01 14:32:30|12052.2|12037.2|12052.7|12037.7|12052.7|12037.7|12052.2|12037.2|1
1646145160000|2022-03-01 14:32:40|12051.8|12036.8|12044.3|12029.3|12051.8|12036.8|12042.5|12027.5|12
1646145170000|2022-03-01 14:32:50|12042.9|12027.9|12042.7|12027.7|12045.7|12030.7|12039.8|12024.8|6
1646145180000|2022-03-01 14:33:00|12044.2|12029.2|12044.2|12029.2|12044.7|12029.7|12043.7|12028.7|1
1646145190000|2022-03-01 14:33:10|12044.7|12029.7|12044.6|12029.6|12045.7|12030.7|12044.2|12029.2|1
1646145200000|2022-03-01 14:33:20|12040.8|12025.8|12034|12019|12040.8|12025.8|12034|12019|6
1646145210000|2022-03-01 14:33:30|12030.5|12015.5|12032.9|12017.9|12032.9|12017.9|12030.1|12015.1|0
1646145230000|2022-03-01 14:33:50|12033.9|12018.9|12034.3|12019.3|12034.3|12019.3|12033.9|12018.9|1
1646145240000|2022-03-01 14:34:00|12030.4|12015.4|12030.9|12015.9|12031.8|12016.8|12030.4|12015.4|2
1646145250000|2022-03-01 14:34:10|12030.4|12015.4|12030.9|12015.9|12032.3|12017.3|12030.4|12015.4|3
1646145260000|2022-03-01 14:34:20|12031.8|12016.8|12030.3|12015.3|12031.8|12016.8|12029.9|12014.9|3
1646145270000|2022-03-01 14:34:30|12030.4|12015.4|12030.9|12015.9|12031.3|12016.3|12030.4|12015.4|0
1646145280000|2022-03-01 14:34:40|12031.4|12016.4|12035.9|12020.9|12036.4|12021.4|12030.9|12015.9|1
1646145290000|2022-03-01 14:34:50|12036.8|12021.8|12038.9|12023.9|12039.8|12024.8|12036.8|12021.8|1
1646145300000|2022-03-01 14:35:00|12040.9|12025.9|12040.4|12025.4|12041.4|12026.4|12036.9|12021.9|13
1646145310000|2022-03-01 14:35:10|12040.9|12025.9|12039.9|12024.9|12040.9|12025.9|12038.4|12023.4|0
1646145320000|2022-03-01 14:35:20|12038.6|12023.6|12035.6|12020.6|12038.8|12023.8|12035.6|12020.6|1
1646145330000|2022-03-01 14:35:30|12034.7|12019.7|12037.6|12022.6|12039.9|12024.9|12034.6|12019.6|1
1646145340000|2022-03-01 14:35:40|12039.9|12024.9|12040.4|12025.4|12040.4|12025.4|12039.9|12024.9|0
1646145350000|2022-03-01 14:35:50|12039.9|12024.9|12039.4|12024.4|12039.9|12024.9|12039.4|12024.4|0
1646145360000|2022-03-01 14:36:00|12040.3|12025.3|12039.9|12024.9|12040.3|12025.3|12035.6|12020.6|1
1646145370000|2022-03-01 14:36:10|12039.5|12024.5|12040.4|12025.4|12040.4|12025.4|12039.4|12024.4|1
1646145380000|2022-03-01 14:36:20|12040.9|12025.9|12040.4|12025.4|12040.9|12025.9|12040.4|12025.4|0
1646145390000|2022-03-01 14:36:30|12039.4|12024.4|12040.8|12025.8|12041.4|12026.4|12039.4|12024.4|12
1646145400000|2022-03-01 14:36:40|12041.7|12026.7|12040.8|12025.8|12041.7|12026.7|12040.8|12025.8|0
1646145410000|2022-03-01 14:36:50|12040.7|12025.7|12033.7|12018.7|12040.7|12025.7|12033.2|12018.2|8
1646145420000|2022-03-01 14:37:00|12035.9|12020.9|12040|12025|12040|12025|12035.9|12020.9|3
1646145430000|2022-03-01 14:37:10|12038.7|12023.7|12036.1|12021.1|12040|12025|12036.1|12021.1|12
1646145440000|2022-03-01 14:37:20|||||||||4
1646145450000|2022-03-01 14:37:30|12032.7|12017.7|12028.8|12013.8|12032.7|12017.7|12028.3|12013.3|15
1646145460000|2022-03-01 14:37:40|12028.4|12013.4|12025.4|12010.4|12028.4|12013.4|12025.4|12010.4|0
1646145470000|2022-03-01 14:37:50|12025.8|12010.8|12022.9|12007.9|12027|12012|12022.9|12007.9|1
1646145480000|2022-03-01 14:38:00|12021.9|12006.9|12026.9|12011.9|12028.4|12013.4|12021.9|12006.9|3
1646145490000|2022-03-01 14:38:10|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|0
1646145500000|2022-03-01 14:38:20|12027.3|12012.3|12027.7|12012.7|12027.7|12012.7|12025.6|12010.6|1
1646145510000|2022-03-01 14:38:30|12027.8|12012.8|12029.6|12014.6|12030.6|12015.6|12027.8|12012.8|4
1646145520000|2022-03-01 14:38:40|12029.7|12014.7|12029.3|12014.3|12029.7|12014.7|12029.3|12014.3|0
1646145540000|2022-03-01 14:39:00|12030.6|12015.6|12039.2|12024.2|12040|12025|12030.2|12015.2|10
1646145550000|2022-03-01 14:39:10|12040.7|12025.7|12041.7|12026.7|12041.7|12026.7|12040.7|12025.7|0
1646145560000|2022-03-01 14:39:20|12041.5|12026.5|12041.5|12026.5|12041.7|12026.7|12041.5|12026.5|6
1646145570000|2022-03-01 14:39:30|12041.7|12026.7|12041.6|12026.6|12041.7|12026.7|12041.5|12026.5|3
1646145580000|2022-03-01 14:39:40|12041.7|12026.7|12041.7|12026.7|12042.2|12027.2|12041.7|12026.7|4
1646145600000|2022-03-01 14:40:00|12042.7|12027.7|12043.7|12028.7|12044.2|12029.2|12042.7|12027.7|2
1646145610000|2022-03-01 14:40:10|12043.5|12028.5|12043.5|12028.5|12043.5|12028.5|12043.5|12028.5|0
1646145620000|2022-03-01 14:40:20|12043.1|12028.1|12043|12028|12043.1|12028.1|12043|12028|0
1646145630000|2022-03-01 14:40:30|12042.5|12027.5|12042.5|12027.5|12042.5|12027.5|12042.5|12027.5|0
1646145640000|2022-03-01 14:40:40|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|0
1646145650000|2022-03-01 14:40:50|12041.3|12026.3|12040.1|12025.1|12041.3|12026.3|12039.3|12024.3|4
1646145660000|2022-03-01 14:41:00|12039.6|12024.6|12039.8|12024.8|12039.8|12024.8|12038.6|12023.6|0
1646145670000|2022-03-01 14:41:10|12041.1|12026.1|12040.6|12025.6|12041.5|12026.5|12040.1|12025.1|3
1646145690000|2022-03-01 14:41:30|12041|12026|12041|12026|12041|12026|12041|12026|1
1646145700000|2022-03-01 14:41:40|12041.1|12026.1|12042|12027|12042|12027|12041.1|12026.1|1
1646145710000|2022-03-01 14:41:50|12041.5|12026.5|12040.6|12025.6|12041.5|12026.5|12039.3|12024.3|4
1646145720000|2022-03-01 14:42:00|12041.5|12026.5|12039.6|12024.6|12041.5|12026.5|12038.8|12023.8|1
1646145730000|2022-03-01 14:42:10|12040.9|12025.9|12038.1|12023.1|12041.1|12026.1|12038.1|12023.1|0
1646145760000|2022-03-01 14:42:40|12037.2|12022.2|12037.2|12022.2|12038.1|12023.1|12036.7|12021.7|1
1646145770000|2022-03-01 14:42:50|12035.8|12020.8|12032.3|12017.3|12035.8|12020.8|12031.2|12016.2|8
1646145780000|2022-03-01 14:43:00|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|0
1646145790000|2022-03-01 14:43:10|12033.2|12018.2|12033.2|12018.2|12033.2|12018.2|12033.2|12018.2|0
1646145800000|2022-03-01 14:43:20|12033.6|12018.6|12035.2|12020.2|12035.2|12020.2|12033.6|12018.6|3
1646145810000|2022-03-01 14:43:30|12035.7|12020.7|12039.1|12024.1|12040.1|12025.1|12035.7|12020.7|2
1646145820000|2022-03-01 14:43:40|12040.5|12025.5|12038.3|12023.3|12040.7|12025.7|12035.8|12020.8|7
1646145830000|2022-03-01 14:43:50|12039.3|12024.3|12037.3|12022.3|12039.8|12024.8|12037.3|12022.3|3
1646145840000|2022-03-01 14:44:00|12036|12021|12029.1|12014.1|12036|12021|12029.1|12014.1|5
1646145850000|2022-03-01 14:44:10|12029.6|12014.6|12032.9|12017.9|12033.6|12018.6|12029.6|12014.6|5
1646145860000|2022-03-01 14:44:20|12032.8|12017.8|12029.3|12014.3|12033.7|12018.7|12028.8|12013.8|3
1646145870000|2022-03-01 14:44:30|12030.6|12015.6|12033.9|12018.9|12035.2|12020.2|12030.6|12015.6|1
1646145880000|2022-03-01 14:44:40|12035.5|12020.5|12036.7|12021.7|12036.7|12021.7|12035.5|12020.5|0
1646145890000|2022-03-01 14:44:50|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|12036.8|12021.8|2
1646145900000|2022-03-01 14:45:00|12038.2|12023.2|12043.2|12028.2|12043.2|12028.2|12038.2|12023.2|2
1646145910000|2022-03-01 14:45:10|12040.8|12025.8|12041.8|12026.8|12041.8|12026.8|12040.8|12025.8|3
1646145920000|2022-03-01 14:45:20|12043.2|12028.2|12042.3|12027.3|12043.2|12028.2|12042.3|12027.3|0
1646145930000|2022-03-01 14:45:30|12042.2|12027.2|12042.6|12027.6|12042.6|12027.6|12040.7|12025.7|3
1646145940000|2022-03-01 14:45:40|12043.9|12028.9|12043.9|12028.9|12044.9|12029.9|12043.4|12028.4|1
1646145950000|2022-03-01 14:45:50|12044.5|12029.5|12045|12030|12045|12030|12044.5|12029.5|2
1646145960000|2022-03-01 14:46:00|12045.8|12030.8|12046|12031|12046|12031|12045.8|12030.8|7
1646145970000|2022-03-01 14:46:10|12045.8|12030.8|12045|12030|12045.8|12030.8|12044|12029|6
1646145980000|2022-03-01 14:46:20|12044.5|12029.5|12044.5|12029.5|12044.9|12029.9|12044|12029|1
1646145990000|2022-03-01 14:46:30|12044.9|12029.9|12039.2|12024.2|12045|12030|12038.9|12023.9|6
1646146000000|2022-03-01 14:46:40|12039.1|12024.1|12032.2|12017.2|12039.1|12024.1|12032.2|12017.2|8
1646146010000|2022-03-01 14:46:50|12032.7|12017.7|12037.8|12022.8|12037.8|12022.8|12032.2|12017.2|5
1646146020000|2022-03-01 14:47:00|12038.1|12023.1|12039.8|12024.8|12039.8|12024.8|12038.1|12023.1|0
1646146030000|2022-03-01 14:47:10|12041.6|12026.6|12042.6|12027.6|12042.6|12027.6|12041.6|12026.6|0
1646146040000|2022-03-01 14:47:20|12043|12028|12044.2|12029.2|12044.2|12029.2|12043|12028|0
1646146050000|2022-03-01 14:47:30|12045.1|12030.1|12045.4|12030.4|12046.1|12031.1|12044.6|12029.6|19
1646146080000|2022-03-01 14:48:00|12045.9|12030.9|12046.4|12031.4|12046.4|12031.4|12045.9|12030.9|20
1646146090000|2022-03-01 14:48:10|12043.9|12028.9|12044.9|12029.9|12044.9|12029.9|12043.9|12028.9|2
1646146100000|2022-03-01 14:48:20|12044.4|12029.4|12044.9|12029.9|12044.9|12029.9|12044.4|12029.4|4
1646146120000|2022-03-01 14:48:40|12044.8|12029.8|12052.8|12037.8|12053.8|12038.8|12044.8|12029.8|3
1646146130000|2022-03-01 14:48:50|12053.3|12038.3|12053.2|12038.2|12053.8|12038.8|12053.2|12038.2|0
1646146140000|2022-03-01 14:49:00|12054.2|12039.2|12055.5|12040.5|12055.5|12040.5|12054.2|12039.2|3
1646146150000|2022-03-01 14:49:10|12058.4|12043.4|12062.7|12047.7|12062.7|12047.7|12058.4|12043.4|8
1646146160000|2022-03-01 14:49:20|12063.1|12048.1|12061.6|12046.6|12063.1|12048.1|12059.8|12044.8|21
1646146180000|2022-03-01 14:49:40|12059.6|12044.6|12061.6|12046.6|12061.6|12046.6|12059.6|12044.6|2
1646146190000|2022-03-01 14:49:50|12063.4|12048.4|12060.7|12045.7|12063.6|12048.6|12060.7|12045.7|4
1646146200000|2022-03-01 14:50:00|12061.1|12046.1|12062.8|12047.8|12062.8|12047.8|12061.1|12046.1|8
1646146210000|2022-03-01 14:50:10|12062.3|12047.3|12062.8|12047.8|12062.8|12047.8|12062.3|12047.3|4
1646146220000|2022-03-01 14:50:20|12062.3|12047.3|12062.8|12047.8|12062.8|12047.8|12062.3|12047.3|0
1646146230000|2022-03-01 14:50:30|||||||||2
1646146240000|2022-03-01 14:50:40|12063.3|12048.3|12063.2|12048.2|12063.3|12048.3|12062.8|12047.8|0
1646146250000|2022-03-01 14:50:50|12059.3|12044.3|12062.8|12047.8|12063.3|12048.3|12059.3|12044.3|11
1646146260000|2022-03-01 14:51:00|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|2
1646146270000|2022-03-01 14:51:10|12059.7|12044.7|12059.4|12044.4|12060.9|12045.9|12058.2|12043.2|4
1646146280000|2022-03-01 14:51:20|12058.9|12043.9|12059|12044|12059.4|12044.4|12057.9|12042.9|1
1646146290000|2022-03-01 14:51:30|12058.9|12043.9|12058.9|12043.9|12058.9|12043.9|12057.9|12042.9|1
1646146300000|2022-03-01 14:51:40|12059|12044|12057.1|12042.1|12060.5|12045.5|12056.9|12041.9|6
1646146310000|2022-03-01 14:51:50|12057.6|12042.6|12060.3|12045.3|12060.3|12045.3|12057.5|12042.5|1
1646146320000|2022-03-01 14:52:00|12060.4|12045.4|12059.9|12044.9|12060.4|12045.4|12057.5|12042.5|6
1646146330000|2022-03-01 14:52:10|12060.4|12045.4|12060.8|12045.8|12060.8|12045.8|12060.4|12045.4|0
1646146340000|2022-03-01 14:52:20|12060.9|12045.9|12061.5|12046.5|12061.5|12046.5|12058|12043|7
1646146350000|2022-03-01 14:52:30|12061.8|12046.8|12062.2|12047.2|12062.2|12047.2|12061.8|12046.8|1
1646146380000|2022-03-01 14:53:00|12063.1|12048.1|12063.4|12048.4|12063.9|12048.9|12063.1|12048.1|9
1646146390000|2022-03-01 14:53:10|12063.8|12048.8|12063.9|12048.9|12063.9|12048.9|12063.4|12048.4|25
1646146400000|2022-03-01 14:53:20|12063.4|12048.4|12063.4|12048.4|12063.4|12048.4|12063.4|12048.4|12
1646146410000|2022-03-01 14:53:30|12061.2|12046.2|12060.3|12045.3|12061.4|12046.4|12060.3|12045.3|2
1646146420000|2022-03-01 14:53:40|12052.5|12037.5|12055.4|12040.4|12055.4|12040.4|12052.4|12037.4|9
1646146430000|2022-03-01 14:53:50|12054.1|12039.1|12054|12039|12054.1|12039.1|12054|12039|0
1646146440000|2022-03-01 14:54:00|12055.3|12040.3|12056.4|12041.4|12057|12042|12055|12040|1
1646146450000|2022-03-01 14:54:10|12056.5|12041.5|12056.5|12041.5|12056.5|12041.5|12056.5|12041.5|0
1646146460000|2022-03-01 14:54:20|12055.5|12040.5|12056.5|12041.5|12056.5|12041.5|12055.5|12040.5|1
1646146480000|2022-03-01 14:54:40|12056.8|12041.8|12056.8|12041.8|12058.3|12043.3|12056.8|12041.8|6
1646146490000|2022-03-01 14:54:50|12055.9|12040.9|12056.5|12041.5|12057.8|12042.8|12055.9|12040.9|2
1646146500000|2022-03-01 14:55:00|12056.4|12041.4|12059.5|12044.5|12059.8|12044.8|12056.4|12041.4|5
1646146510000|2022-03-01 14:55:10|12059.1|12044.1|12061.2|12046.2|12061.7|12046.7|12058.5|12043.5|5
1646146520000|2022-03-01 14:55:20|12060.3|12045.3|12063.7|12048.7|12063.7|12048.7|12060.3|12045.3|4
1646146530000|2022-03-01 14:55:30|12063.2|12048.2|12062.2|12047.2|12063.2|12048.2|12061.7|12046.7|4
1646146540000|2022-03-01 14:55:40|12062.7|12047.7|12062.3|12047.3|12062.7|12047.7|12062.3|12047.3|6
1646146550000|2022-03-01 14:55:50|12063.4|12048.4|12062.2|12047.2|12063.9|12048.9|12060.2|12045.2|2
1646146560000|2022-03-01 14:56:00|12061.8|12046.8|12062.2|12047.2|12062.2|12047.2|12061.8|12046.8|0
1646146570000|2022-03-01 14:56:10|12062.7|12047.7|12063.2|12048.2|12063.2|12048.2|12062.7|12047.7|0
1646146580000|2022-03-01 14:56:20|12060.6|12045.6|12059.8|12044.8|12060.6|12045.6|12058|12043|6
1646146590000|2022-03-01 14:56:30|12060.7|12045.7|12059.9|12044.9|12061.8|12046.8|12059.9|12044.9|2
1646146600000|2022-03-01 14:56:40|12058.6|12043.6|12060.4|12045.4|12060.4|12045.4|12058.5|12043.5|1
1646146610000|2022-03-01 14:56:50|12062.2|12047.2|12064.3|12049.3|12064.8|12049.8|12062.2|12047.2|3
1646146620000|2022-03-01 14:57:00|12063.8|12048.8|12064.8|12049.8|12064.8|12049.8|12063.8|12048.8|0
1646146630000|2022-03-01 14:57:10|12064.4|12049.4|12061.7|12046.7|12065.3|12050.3|12061.7|12046.7|16
1646146640000|2022-03-01 14:57:20|12061.8|12046.8|12061.4|12046.4|12062.3|12047.3|12061.4|12046.4|0
1646146660000|2022-03-01 14:57:40|12061.8|12046.8|12061.9|12046.9|12061.9|12046.9|12061.8|12046.8|2
1646146670000|2022-03-01 14:57:50|12061.8|12046.8|12064.8|12049.8|12064.8|12049.8|12061.8|12046.8|4
1646146680000|2022-03-01 14:58:00|12063|12048|12065.4|12050.4|12066.3|12051.3|12062.9|12047.9|19
1646146690000|2022-03-01 14:58:10|12065.8|12050.8|12065.4|12050.4|12065.8|12050.8|12064.9|12049.9|7
1646146700000|2022-03-01 14:58:20|12065|12050|12080.7|12065.7|12082.6|12067.6|12065|12050|48
1646146710000|2022-03-01 14:58:30|12081.1|12066.1|12080.8|12065.8|12082.1|12067.1|12080.7|12065.7|6
1646146720000|2022-03-01 14:58:40|12080.3|12065.3|12080.3|12065.3|12080.8|12065.8|12077.3|12062.3|4
1646146730000|2022-03-01 14:58:50|12079.8|12064.8|12078.9|12063.9|12079.8|12064.8|12078.9|12063.9|1
1646146740000|2022-03-01 14:59:00|12080.2|12065.2|12082.6|12067.6|12083|12068|12079.8|12064.8|4
1646146750000|2022-03-01 14:59:10|12082.2|12067.2|12081.6|12066.6|12083|12068|12081.2|12066.2|0
1646146760000|2022-03-01 14:59:20|12082|12067|12082.2|12067.2|12082.5|12067.5|12082|12067|2
1646146770000|2022-03-01 14:59:30|12081.7|12066.7|12085.9|12070.9|12085.9|12070.9|12076.3|12061.3|11
1646146780000|2022-03-01 14:59:40|12085.8|12070.8|12086.4|12071.4|12086.8|12071.8|12085.8|12070.8|3
1646146790000|2022-03-01 14:59:50|12086|12071|12083.4|12068.4|12086|12071|12083.4|12068.4|2
1646146800000|2022-03-01 15:00:00|12083.5|12068.5|12086.3|12071.3|12086.3|12071.3|12083.5|12068.5|2
1646146810000|2022-03-01 15:00:10|12085.9|12070.9|12085.4|12070.4|12085.9|12070.9|12085.4|12070.4|3
1646146820000|2022-03-01 15:00:20|12084|12069|12084|12069|12084|12069|12084|12069|3
1646146830000|2022-03-01 15:00:30|12084.5|12069.5|12085.4|12070.4|12085.4|12070.4|12084.5|12069.5|5
1646146840000|2022-03-01 15:00:40|12080.7|12065.7|12085|12070|12085|12070|12080.2|12065.2|14
1646146850000|2022-03-01 15:00:50|12084.1|12069.1|12084.1|12069.1|12084.1|12069.1|12084.1|12069.1|0
1646146860000|2022-03-01 15:01:00|12085|12070|12085|12070|12085|12070|12085|12070|2
1646146870000|2022-03-01 15:01:10|12086.8|12071.8|12085.9|12070.9|12086.8|12071.8|12085|12070|8
1646146880000|2022-03-01 15:01:20|12085.4|12070.4|12086|12071|12086|12071|12085|12070|0
1646146890000|2022-03-01 15:01:30|12097.7|12082.7|12099.1|12084.1|12099.6|12084.6|12097.7|12082.7|34
1646146900000|2022-03-01 15:01:40|12099|12084|12094.6|12079.6|12099.5|12084.5|12094|12079|22
1646146910000|2022-03-01 15:01:50|12094.1|12079.1|12094.4|12079.4|12096.1|12081.1|12094.1|12079.1|1
1646146920000|2022-03-01 15:02:00|12094.1|12079.1|12090|12075|12095.5|12080.5|12086.5|12071.5|25
1646146930000|2022-03-01 15:02:10|12089|12074|12083.7|12068.7|12089|12074|12081.8|12066.8|8
1646146940000|2022-03-01 15:02:20|12083.2|12068.2|12083.2|12068.2|12083.6|12068.6|12082.7|12067.7|1
1646146950000|2022-03-01 15:02:30|12082.7|12067.7|12083.2|12068.2|12083.6|12068.6|12082.2|12067.2|1
1646146960000|2022-03-01 15:02:40|12082.2|12067.2|12073.1|12058.1|12082.2|12067.2|12073.1|12058.1|11
1646146970000|2022-03-01 15:02:50|12073.4|12058.4|12071.7|12056.7|12074.5|12059.5|12071.7|12056.7|0
1646146980000|2022-03-01 15:03:00|12072.1|12057.1|12067.6|12052.6|12072.1|12057.1|12067.6|12052.6|5
1646146990000|2022-03-01 15:03:10|12068.1|12053.1|12069.2|12054.2|12070.5|12055.5|12067.2|12052.2|3
1646147000000|2022-03-01 15:03:20|12069.7|12054.7|12074.5|12059.5|12075.5|12060.5|12069.2|12054.2|2
1646147010000|2022-03-01 15:03:30|12073|12058|12072.6|12057.6|12073.5|12058.5|12071.7|12056.7|2
1646147020000|2022-03-01 15:03:40|12073|12058|12080.3|12065.3|12080.3|12065.3|12072.6|12057.6|5
1646147030000|2022-03-01 15:03:50|12081.2|12066.2|12085|12070|12086.4|12071.4|12080.4|12065.4|0
1646147040000|2022-03-01 15:04:00|12083.7|12068.7|12079.6|12064.6|12083.7|12068.7|12077.8|12062.8|1
1646147050000|2022-03-01 15:04:10|12080|12065|12078.5|12063.5|12080.5|12065.5|12078.5|12063.5|0
1646147060000|2022-03-01 15:04:20|12076.3|12061.3|12075.7|12060.7|12076.3|12061.3|12075.3|12060.3|0
1646147070000|2022-03-01 15:04:30|12071.7|12056.7|12072|12057|12076.6|12061.6|12070.2|12055.2|9
1646147080000|2022-03-01 15:04:40|12072.6|12057.6|12072.1|12057.1|12072.6|12057.6|12072.1|12057.1|0
1646147090000|2022-03-01 15:04:50|12071.7|12056.7|12072.2|12057.2|12072.2|12057.2|12071.7|12056.7|4
1646147100000|2022-03-01 15:05:00|12071.7|12056.7|12071.7|12056.7|12071.7|12056.7|12071.7|12056.7|0
1646147110000|2022-03-01 15:05:10|12071.8|12056.8|12066.6|12051.6|12072.6|12057.6|12066.4|12051.4|2
1646147120000|2022-03-01 15:05:20|12064.2|12049.2|12066.6|12051.6|12066.7|12051.7|12064.2|12049.2|1
1646147130000|2022-03-01 15:05:30|12064.9|12049.9|12066.6|12051.6|12066.6|12051.6|12063.8|12048.8|5
1646147140000|2022-03-01 15:05:40|12065.8|12050.8|12066.6|12051.6|12067.1|12052.1|12063.7|12048.7|7
1646147150000|2022-03-01 15:05:50|12067.1|12052.1|12067.1|12052.1|12067.1|12052.1|12066.6|12051.6|0
1646147160000|2022-03-01 15:06:00|12067.5|12052.5|12071.2|12056.2|12071.2|12056.2|12067.5|12052.5|2
1646147170000|2022-03-01 15:06:10|12072|12057|12072.6|12057.6|12073|12058|12072|12057|1
1646147180000|2022-03-01 15:06:20|12073|12058|12078.3|12063.3|12078.3|12063.3|12073|12058|2
1646147190000|2022-03-01 15:06:30|12078.7|12063.7|12075|12060|12080.2|12065.2|12073.4|12058.4|6
1646147200000|2022-03-01 15:06:40|12075.9|12060.9|12073.1|12058.1|12077.2|12062.2|12072.8|12057.8|2
1646147210000|2022-03-01 15:06:50|12070.5|12055.5|12071.5|12056.5|12071.5|12056.5|12069|12054|3
1646147220000|2022-03-01 15:07:00|12072.4|12057.4|12070.9|12055.9|12072.4|12057.4|12070|12055|0
1646147230000|2022-03-01 15:07:10|12069.1|12054.1|12069|12054|12069.1|12054.1|12069|12054|0
1646147240000|2022-03-01 15:07:20|12068.6|12053.6|12068.5|12053.5|12068.6|12053.6|12068.5|12053.5|0
1646147250000|2022-03-01 15:07:30|||||||||5
1646147260000|2022-03-01 15:07:40|12069|12054|12067.6|12052.6|12069|12054|12067.6|12052.6|2
1646147270000|2022-03-01 15:07:50|12062.1|12047.1|12065.1|12050.1|12067.3|12052.3|12062.1|12047.1|13
1646147280000|2022-03-01 15:08:00|12066|12051|12069|12054|12069|12054|12066|12051|6
1646147290000|2022-03-01 15:08:10|12068.1|12053.1|12068.1|12053.1|12068.6|12053.6|12068.1|12053.1|0
1646147300000|2022-03-01 15:08:20|12067.7|12052.7|12067.7|12052.7|12067.7|12052.7|12067.7|12052.7|0
1646147310000|2022-03-01 15:08:30|12068.1|12053.1|12067.2|12052.2|12068.1|12053.1|12067.2|12052.2|5
1646147320000|2022-03-01 15:08:40|12063|12048|12066.5|12051.5|12066.5|12051.5|12062.5|12047.5|5
1646147330000|2022-03-01 15:08:50|12066.8|12051.8|12066.6|12051.6|12067.4|12052.4|12064.7|12049.7|2
1646147340000|2022-03-01 15:09:00|12067|12052|12066.1|12051.1|12067|12052|12065.7|12050.7|0
1646147350000|2022-03-01 15:09:10|12066.6|12051.6|12067|12052|12067.5|12052.5|12066.6|12051.6|3
1646147360000|2022-03-01 15:09:20|12060.8|12045.8|12065|12050|12068|12053|12060.8|12045.8|16
1646147370000|2022-03-01 15:09:30|12064.1|12049.1|12064.1|12049.1|12064.1|12049.1|12064.1|12049.1|1
1646147380000|2022-03-01 15:09:40|12065|12050|12060.1|12045.1|12065.4|12050.4|12060.1|12045.1|8
1646147390000|2022-03-01 15:09:50|12060.5|12045.5|12064.6|12049.6|12065|12050|12060.5|12045.5|3
1646147400000|2022-03-01 15:10:00|12063.6|12048.6|12063.3|12048.3|12065.1|12050.1|12063.1|12048.1|5
1646147410000|2022-03-01 15:10:10|12063.6|12048.6|12053.8|12038.8|12063.6|12048.6|12053.8|12038.8|9
1646147420000|2022-03-01 15:10:20|12055.2|12040.2|12055.9|12040.9|12061.1|12046.1|12053.9|12038.9|10
1646147430000|2022-03-01 15:10:30|12054.6|12039.6|12054.4|12039.4|12054.9|12039.9|12054.4|12039.4|3
1646147440000|2022-03-01 15:10:40|12054|12039|12054.4|12039.4|12054.4|12039.4|12053.9|12038.9|1
1646147450000|2022-03-01 15:10:50|12054|12039|12054|12039|12054|12039|12054|12039|1
1646147460000|2022-03-01 15:11:00|12053.1|12038.1|12053.1|12038.1|12053.1|12038.1|12053.1|12038.1|1
1646147470000|2022-03-01 15:11:10|12053|12038|12052.5|12037.5|12057|12042|12052.5|12037.5|2
1646147490000|2022-03-01 15:11:30|12048.1|12033.1|12036.6|12021.6|12048.1|12033.1|12034.4|12019.4|21
1646147500000|2022-03-01 15:11:40|12038|12023|12038.2|12023.2|12038.7|12023.7|12034.7|12019.7|2
1646147510000|2022-03-01 15:11:50|12038.6|12023.6|12046.7|12031.7|12046.7|12031.7|12037.9|12022.9|12
1646147520000|2022-03-01 15:12:00|12047.1|12032.1|12047.1|12032.1|12048.3|12033.3|12047.1|12032.1|1
1646147530000|2022-03-01 15:12:10|12047|12032|12047|12032|12047|12032|12047|12032|0
1646147550000|2022-03-01 15:12:30|12044.2|12029.2|12050.8|12035.8|12051.7|12036.7|12044.2|12029.2|3
1646147560000|2022-03-01 15:12:40|12048.8|12033.8|12050.4|12035.4|12050.7|12035.7|12046.4|12031.4|1
1646147570000|2022-03-01 15:12:50|12050|12035|12049.9|12034.9|12050|12035|12049.9|12034.9|0
1646147580000|2022-03-01 15:13:00|12052.8|12037.8|12052.8|12037.8|12052.8|12037.8|12052.8|12037.8|0
1646147590000|2022-03-01 15:13:10|12051.9|12036.9|12052|12037|12052.4|12037.4|12051.9|12036.9|0
1646147600000|2022-03-01 15:13:20|12051.5|12036.5|12049.7|12034.7|12051.5|12036.5|12049.7|12034.7|9
1646147610000|2022-03-01 15:13:30|12049.5|12034.5|12047.3|12032.3|12050.4|12035.4|12045.4|12030.4|8
1646147620000|2022-03-01 15:13:40|12044.2|12029.2|12045.5|12030.5|12045.5|12030.5|12044.2|12029.2|4
1646147630000|2022-03-01 15:13:50|12045.9|12030.9|12045.9|12030.9|12045.9|12030.9|12045.9|12030.9|0
1646147640000|2022-03-01 15:14:00|12046.4|12031.4|12045|12030|12046.4|12031.4|12044.5|12029.5|2
1646147660000|2022-03-01 15:14:20|||||||||1
1646147680000|2022-03-01 15:14:40|12044.5|12029.5|12045.5|12030.5|12045.5|12030.5|12044.5|12029.5|0
1646147720000|2022-03-01 15:15:20|12047|12032|12047.8|12032.8|12047.8|12032.8|12047|12032|4
1646147730000|2022-03-01 15:15:30|12047.9|12032.9|12047.9|12032.9|12047.9|12032.9|12047.9|12032.9|0
1646147750000|2022-03-01 15:15:50|12050.3|12035.3|12056.8|12041.8|12057.2|12042.2|12049.9|12034.9|10
1646147760000|2022-03-01 15:16:00|12058.3|12043.3|12062.3|12047.3|12063.3|12048.3|12057.8|12042.8|5
1646147770000|2022-03-01 15:16:10|12062.2|12047.2|12054.3|12039.3|12062.2|12047.2|12053.8|12038.8|6
1646147780000|2022-03-01 15:16:20|12054.7|12039.7|12054.2|12039.2|12055.2|12040.2|12053.7|12038.7|2
1646147790000|2022-03-01 15:16:30|12053.8|12038.8|12053.8|12038.8|12054.7|12039.7|12053.8|12038.8|4
1646147800000|2022-03-01 15:16:40|12054.3|12039.3|12055.8|12040.8|12055.8|12040.8|12053.8|12038.8|2
1646147810000|2022-03-01 15:16:50|12055.3|12040.3|12058.7|12043.7|12058.7|12043.7|12055.2|12040.2|2
1646147820000|2022-03-01 15:17:00|12059.7|12044.7|12057.2|12042.2|12059.7|12044.7|12056.7|12041.7|3
1646147830000|2022-03-01 15:17:10|12059.7|12044.7|12063.2|12048.2|12063.2|12048.2|12058.2|12043.2|11
1646147860000|2022-03-01 15:17:40|12065.2|12050.2|12065.2|12050.2|12065.7|12050.7|12065.2|12050.2|6
1646147870000|2022-03-01 15:17:50|12065.1|12050.1|12073.9|12058.9|12073.9|12058.9|12065.1|12050.1|20
1646147880000|2022-03-01 15:18:00|12074|12059|12082.3|12067.3|12082.3|12067.3|12074|12059|4
1646147890000|2022-03-01 15:18:10|12082.8|12067.8|12084.3|12069.3|12084.3|12069.3|12080.6|12065.6|2
1646147900000|2022-03-01 15:18:20|12084.9|12069.9|12085.3|12070.3|12085.3|12070.3|12082.6|12067.6|4
1646147910000|2022-03-01 15:18:30|12086.2|12071.2|12081.5|12066.5|12086.2|12071.2|12080.5|12065.5|14
1646147920000|2022-03-01 15:18:40|12082|12067|12078.1|12063.1|12082|12067|12078.1|12063.1|10
1646147930000|2022-03-01 15:18:50|12077.7|12062.7|12065.5|12050.5|12077.7|12062.7|12064.9|12049.9|4
1646147940000|2022-03-01 15:19:00|12065|12050|12066.5|12051.5|12067.5|12052.5|12063.5|12048.5|2
1646147950000|2022-03-01 15:19:10|12063.5|12048.5|12065.5|12050.5|12065.5|12050.5|12063.5|12048.5|5
1646147960000|2022-03-01 15:19:20|12058.8|12043.8|12062.6|12047.6|12065.5|12050.5|12058.8|12043.8|4
1646147970000|2022-03-01 15:19:30|12062.5|12047.5|12054.4|12039.4|12063.5|12048.5|12052.5|12037.5|13
1646147980000|2022-03-01 15:19:40|12054.5|12039.5|12060|12045|12064.5|12049.5|12053|12038|10
1646147990000|2022-03-01 15:19:50|12062.2|12047.2|12065.5|12050.5|12065.5|12050.5|12062.2|12047.2|6
1646148000000|2022-03-01 15:20:00|12063.3|12048.3|12065|12050|12065.5|12050.5|12063.1|12048.1|6
1646148010000|2022-03-01 15:20:10|12065.5|12050.5|12065.5|12050.5|12065.5|12050.5|12064.6|12049.6|0
1646148030000|2022-03-01 15:20:30|12065.1|12050.1|12065|12050|12065.1|12050.1|12065|12050|0
1646148050000|2022-03-01 15:20:50|12065.5|12050.5|12065.5|12050.5|12065.5|12050.5|12062.4|12047.4|3
1646148060000|2022-03-01 15:21:00|12066|12051|12061.2|12046.2|12066|12051|12061.2|12046.2|13
1646148070000|2022-03-01 15:21:10|12062.4|12047.4|12064.5|12049.5|12065|12050|12062.4|12047.4|4
1646148080000|2022-03-01 15:21:20|12064.1|12049.1|12064|12049|12064.1|12049.1|12064|12049|0
1646148090000|2022-03-01 15:21:30|12064.5|12049.5|12065|12050|12065|12050|12064.5|12049.5|1
1646148100000|2022-03-01 15:21:40|12065.5|12050.5|12070.9|12055.9|12070.9|12055.9|12065.5|12050.5|16
1646148110000|2022-03-01 15:21:50|12070.4|12055.4|12064.9|12049.9|12070.4|12055.4|12063|12048|5
1646148120000|2022-03-01 15:22:00|12065|12050|12066|12051|12068.2|12053.2|12063.1|12048.1|2
1646148130000|2022-03-01 15:22:10|12066.4|12051.4|12069.8|12054.8|12071.9|12056.9|12065.5|12050.5|12
1646148140000|2022-03-01 15:22:20|12069.5|12054.5|12069.5|12054.5|12071.9|12056.9|12068.5|12053.5|2
1646148150000|2022-03-01 15:22:30|12072|12057|12070.4|12055.4|12072.5|12057.5|12070.4|12055.4|3
1646148160000|2022-03-01 15:22:40|12070|12055|12070.5|12055.5|12071.9|12056.9|12069.9|12054.9|1
1646148170000|2022-03-01 15:22:50|12070.9|12055.9|12072|12057|12072.5|12057.5|12070.4|12055.4|5
1646148180000|2022-03-01 15:23:00|12071.5|12056.5|12070.9|12055.9|12072|12057|12069.6|12054.6|3
1646148190000|2022-03-01 15:23:10|12069.5|12054.5|12069.5|12054.5|12069.5|12054.5|12069.5|12054.5|1
1646148200000|2022-03-01 15:23:20|12070.7|12055.7|12070.5|12055.5|12070.9|12055.9|12070.5|12055.5|1
1646148210000|2022-03-01 15:23:30|12070.4|12055.4|12074.9|12059.9|12075.4|12060.4|12070.4|12055.4|9
1646148230000|2022-03-01 15:23:50|12076.2|12061.2|12078.9|12063.9|12079.3|12064.3|12076.2|12061.2|3
1646148240000|2022-03-01 15:24:00|12080.9|12065.9|12081.1|12066.1|12081.2|12066.2|12078.9|12063.9|5
1646148250000|2022-03-01 15:24:10|12081.4|12066.4|12079.9|12064.9|12082.9|12067.9|12079.4|12064.4|7
1646148260000|2022-03-01 15:24:20|12079.4|12064.4|12079.3|12064.3|12079.4|12064.4|12079.3|12064.3|0
1646148270000|2022-03-01 15:24:30|12079.7|12064.7|12081.8|12066.8|12081.8|12066.8|12079.7|12064.7|6
1646148280000|2022-03-01 15:24:40|12080.9|12065.9|12083.8|12068.8|12084.8|12069.8|12080.8|12065.8|2
1646148290000|2022-03-01 15:24:50|12082.8|12067.8|12084.8|12069.8|12085.1|12070.1|12082.8|12067.8|4
1646148300000|2022-03-01 15:25:00|12085.2|12070.2|12086.2|12071.2|12086.3|12071.3|12085.2|12070.2|2
1646148310000|2022-03-01 15:25:10|12088.4|12073.4|12090.1|12075.1|12090.6|12075.6|12088.2|12073.2|8
1646148320000|2022-03-01 15:25:20|12092.5|12077.5|12094.9|12079.9|12094.9|12079.9|12092.1|12077.1|7
1646148330000|2022-03-01 15:25:30|12094.4|12079.4|12096.8|12081.8|12096.8|12081.8|12093.9|12078.9|4
1646148340000|2022-03-01 15:25:40|12096.4|12081.4|12098.9|12083.9|12099.3|12084.3|12096.4|12081.4|13
1646148350000|2022-03-01 15:25:50|12098.4|12083.4|12098.9|12083.9|12098.9|12083.9|12098.4|12083.4|2
1646148360000|2022-03-01 15:26:00|12100.4|12085.4|12099.1|12084.1|12101.3|12086.3|12099|12084|13
1646148370000|2022-03-01 15:26:10|12099.4|12084.4|12095|12080|12099.5|12084.5|12095|12080|5
1646148380000|2022-03-01 15:26:20|12095.1|12080.1|12097|12082|12097|12082|12095|12080|4
1646148390000|2022-03-01 15:26:30|12097.6|12082.6|12100.3|12085.3|12100.3|12085.3|12096.7|12081.7|3
1646148400000|2022-03-01 15:26:40|12100.5|12085.5|12109.9|12094.9|12109.9|12094.9|12100.5|12085.5|25
1646148410000|2022-03-01 15:26:50|||||||||2
1646148420000|2022-03-01 15:27:00|12110.4|12095.4|12110.9|12095.9|12111.4|12096.4|12110|12095|4
1646148430000|2022-03-01 15:27:10|12111.3|12096.3|12110.9|12095.9|12111.4|12096.4|12110.9|12095.9|1
1646148440000|2022-03-01 15:27:20|12114.3|12099.3|12113.9|12098.9|12114.3|12099.3|12111.4|12096.4|6
1646148450000|2022-03-01 15:27:30|12113.5|12098.5|12112.8|12097.8|12114.3|12099.3|12112.4|12097.4|2
1646148460000|2022-03-01 15:27:40|12112.9|12097.9|12114.9|12099.9|12114.9|12099.9|12112.8|12097.8|5
1646148470000|2022-03-01 15:27:50|12115.4|12100.4|12112|12097|12115.4|12100.4|12110.5|12095.5|2
1646148480000|2022-03-01 15:28:00|12114.4|12099.4|12114.8|12099.8|12114.8|12099.8|12112.5|12097.5|4
1646148490000|2022-03-01 15:28:10|12114.9|12099.9|12114.4|12099.4|12115.3|12100.3|12114.1|12099.1|2
1646148500000|2022-03-01 15:28:20|12112.9|12097.9|12110.2|12095.2|12112.9|12097.9|12110.2|12095.2|10
1646148510000|2022-03-01 15:28:30|12110.1|12095.1|12113.9|12098.9|12113.9|12098.9|12110.1|12095.1|1
1646148520000|2022-03-01 15:28:40|12113.5|12098.5|12115.8|12100.8|12115.8|12100.8|12113.4|12098.4|2
1646148530000|2022-03-01 15:28:50|12116.2|12101.2|12121.5|12106.5|12121.5|12106.5|12116.2|12101.2|22
1646148540000|2022-03-01 15:29:00|12119.8|12104.8|12119.1|12104.1|12120.5|12105.5|12118.6|12103.6|13
1646148550000|2022-03-01 15:29:10|12119.3|12104.3|12121.3|12106.3|12121.4|12106.4|12119.3|12104.3|10
1646148560000|2022-03-01 15:29:20|12123.1|12108.1|12123.1|12108.1|12123.7|12108.7|12120.8|12105.8|5
1646148570000|2022-03-01 15:29:30|12122.7|12107.7|12122.2|12107.2|12123.2|12108.2|12120.6|12105.6|7
1646148580000|2022-03-01 15:29:40|12122.6|12107.6|12124.1|12109.1|12124.1|12109.1|12119.7|12104.7|5
1646148590000|2022-03-01 15:29:50|12124.6|12109.6|12120.6|12105.6|12124.7|12109.7|12118.4|12103.4|37
1646148600000|2022-03-01 15:30:00|12120.9|12105.9|12122.6|12107.6|12125.1|12110.1|12117.9|12102.9|49
1646148610000|2022-03-01 15:30:10|12119.7|12104.7|12120.3|12105.3|12121.7|12106.7|12119.7|12104.7|3
1646148630000|2022-03-01 15:30:30|12120.4|12105.4|12123|12108|12123|12108|12119|12104|5
1646148640000|2022-03-01 15:30:40|12123.1|12108.1|12123.1|12108.1|12123.1|12108.1|12123.1|12108.1|0
1646148660000|2022-03-01 15:31:00|12124.1|12109.1|12124|12109|12124.1|12109.1|12124|12109|5
1646148670000|2022-03-01 15:31:10|12124.1|12109.1|12126.4|12111.4|12126.4|12111.4|12124.1|12109.1|14
1646148680000|2022-03-01 15:31:20|12126.2|12111.2|12125.4|12110.4|12126.2|12111.2|12124.4|12109.4|1
1646148690000|2022-03-01 15:31:30|12125.3|12110.3|12125.3|12110.3|12125.3|12110.3|12125.3|12110.3|3
1646148710000|2022-03-01 15:31:50|12125.4|12110.4|12125.8|12110.8|12125.8|12110.8|12125.4|12110.4|2
1646148720000|2022-03-01 15:32:00|12125.4|12110.4|12125.8|12110.8|12125.8|12110.8|12125.4|12110.4|9
1646148730000|2022-03-01 15:32:10|12126.3|12111.3|12128.7|12113.7|12128.7|12113.7|12126.3|12111.3|17
1646148740000|2022-03-01 15:32:20|12130|12115|12136.6|12121.6|12136.6|12121.6|12130|12115|10
1646148750000|2022-03-01 15:32:30|12137|12122|12138.4|12123.4|12138.4|12123.4|12136.6|12121.6|10
1646148760000|2022-03-01 15:32:40|12138.9|12123.9|12138.5|12123.5|12140.9|12125.9|12138.1|12123.1|22
1646148770000|2022-03-01 15:32:50|12137.2|12122.2|12137.6|12122.6|12137.6|12122.6|12137.2|12122.2|2
1646148780000|2022-03-01 15:33:00|12137.2|12122.2|12141.3|12126.3|12141.3|12126.3|12137.2|12122.2|16
1646148790000|2022-03-01 15:33:10|12140.8|12125.8|12135.2|12120.2|12140.8|12125.8|12131.1|12116.1|8
1646148800000|2022-03-01 15:33:20|12135.6|12120.6|12138.6|12123.6|12138.6|12123.6|12135.6|12120.6|5
1646148810000|2022-03-01 15:33:30|12138.3|12123.3|12138.3|12123.3|12138.3|12123.3|12138.3|12123.3|1
1646148820000|2022-03-01 15:33:40|12132.4|12117.4|12134.5|12119.5|12134.5|12119.5|12132|12117|7
1646148830000|2022-03-01 15:33:50|12134.7|12119.7|12138.1|12123.1|12138.1|12123.1|12134.7|12119.7|2
1646148840000|2022-03-01 15:34:00|12139|12124|12138|12123|12139|12124|12137.6|12122.6|3
1646148850000|2022-03-01 15:34:10|12138.8|12123.8|12133.7|12118.7|12138.8|12123.8|12131.1|12116.1|6
1646148860000|2022-03-01 15:34:20|12131.8|12116.8|12132.8|12117.8|12132.8|12117.8|12131.8|12116.8|5
1646148880000|2022-03-01 15:34:40|12132.3|12117.3|12130.2|12115.2|12132.3|12117.3|12126|12111|6
1646148890000|2022-03-01 15:34:50|12132.4|12117.4|12135.5|12120.5|12135.5|12120.5|12132.4|12117.4|1
1646148900000|2022-03-01 15:35:00|12137|12122|12136.6|12121.6|12137|12122|12136.6|12121.6|1
1646148910000|2022-03-01 15:35:10|12137.9|12122.9|12138.4|12123.4|12138.4|12123.4|12137.9|12122.9|2
1646148920000|2022-03-01 15:35:20|12138.8|12123.8|12140.4|12125.4|12140.4|12125.4|12138.8|12123.8|2
1646148930000|2022-03-01 15:35:30|12135.6|12120.6|12136.6|12121.6|12137.7|12122.7|12135.6|12120.6|12
1646148940000|2022-03-01 15:35:40|12137.1|12122.1|12136.7|12121.7|12137.1|12122.1|12136.7|12121.7|0
1646148950000|2022-03-01 15:35:50|12138.2|12123.2|12138.2|12123.2|12138.6|12123.6|12138.2|12123.2|3
1646148960000|2022-03-01 15:36:00|12138.8|12123.8|12137.7|12122.7|12138.8|12123.8|12136.3|12121.3|3
1646148970000|2022-03-01 15:36:10|12136.7|12121.7|12152.2|12137.2|12155.3|12140.3|12136.7|12121.7|60
1646148980000|2022-03-01 15:36:20|12152.3|12137.3|12149.5|12134.5|12152.4|12137.4|12148.7|12133.7|11
1646148990000|2022-03-01 15:36:30|12149|12134|12151|12136|12151.1|12136.1|12149|12134|2
1646149000000|2022-03-01 15:36:40|12149.2|12134.2|12147.1|12132.1|12150.1|12135.1|12147.1|12132.1|18
1646149010000|2022-03-01 15:36:50|12147.5|12132.5|12148|12133|12148|12133|12147.1|12132.1|2
1646149020000|2022-03-01 15:37:00|12148.5|12133.5|12152.4|12137.4|12152.4|12137.4|12148.5|12133.5|3
1646149030000|2022-03-01 15:37:10|12152.5|12137.5|12151.1|12136.1|12152.6|12137.6|12150.6|12135.6|6
1646149040000|2022-03-01 15:37:20|12150.6|12135.6|12150.1|12135.1|12150.6|12135.6|12143.8|12128.8|8
1646149050000|2022-03-01 15:37:30|12150.2|12135.2|12154.1|12139.1|12154.1|12139.1|12150.2|12135.2|4
1646149060000|2022-03-01 15:37:40|12154.5|12139.5|12152.1|12137.1|12155.1|12140.1|12152.1|12137.1|10
1646149070000|2022-03-01 15:37:50|12152.6|12137.6|12152.1|12137.1|12153.1|12138.1|12152.1|12137.1|6
1646149080000|2022-03-01 15:38:00|12150.8|12135.8|12147|12132|12150.8|12135.8|12144.1|12129.1|22
1646149090000|2022-03-01 15:38:10|12146.4|12131.4|12150.6|12135.6|12150.6|12135.6|12146|12131|18
1646149100000|2022-03-01 15:38:20|12151|12136|12151.1|12136.1|12151.1|12136.1|12151|12136|0
1646149110000|2022-03-01 15:38:30|12151.5|12136.5|12151.6|12136.6|12151.6|12136.6|12151.5|12136.5|0
1646149120000|2022-03-01 15:38:40|12154.6|12139.6|12155.1|12140.1|12155.1|12140.1|12154.6|12139.6|6
1646149130000|2022-03-01 15:38:50|12154.7|12139.7|12152.1|12137.1|12155.1|12140.1|12152.1|12137.1|10
1646149140000|2022-03-01 15:39:00|12152.5|12137.5|12152.6|12137.6|12152.6|12137.6|12152.5|12137.5|0
1646149150000|2022-03-01 15:39:10|12153.6|12138.6|12154.6|12139.6|12154.6|12139.6|12153.6|12138.6|2
1646149160000|2022-03-01 15:39:20|12155.6|12140.6|12154.1|12139.1|12155.6|12140.6|12153.1|12138.1|12
1646149170000|2022-03-01 15:39:30|12155.1|12140.1|12155|12140|12155.1|12140.1|12155|12140|2
1646149180000|2022-03-01 15:39:40|12153.5|12138.5|12153.5|12138.5|12153.9|12138.9|12152.5|12137.5|3
1646149190000|2022-03-01 15:39:50|12153.9|12138.9|12153|12138|12153.9|12138.9|12153|12138|0
1646149200000|2022-03-01 15:40:00|12151.7|12136.7|12138|12123|12151.7|12136.7|12137.3|12122.3|23
1646149210000|2022-03-01 15:40:10|12137.5|12122.5|12145.9|12130.9|12145.9|12130.9|12137.5|12122.5|6
1646149220000|2022-03-01 15:40:20|12146|12131|12148.9|12133.9|12149.9|12134.9|12146|12131|7
1646149230000|2022-03-01 15:40:30|12149|12134|12154.3|12139.3|12154.3|12139.3|12149|12134|29
1646149240000|2022-03-01 15:40:40|12154.7|12139.7|12155.9|12140.9|12155.9|12140.9|12154.1|12139.1|23
1646149250000|2022-03-01 15:40:50|12155.4|12140.4|12176.8|12161.8|12178.4|12163.4|12155.4|12140.4|59
1646149260000|2022-03-01 15:41:00|12177.1|12162.1|12177.9|12162.9|12180|12165|12174.1|12159.1|82
1646149270000|2022-03-01 15:41:10|12178.4|12163.4|12184.1|12169.1|12187.4|12172.4|12177.6|12162.6|71
1646149280000|2022-03-01 15:41:20|12184.3|12169.3|12181.4|12166.4|12184.4|12169.4|12179.5|12164.5|2
1646149290000|2022-03-01 15:41:30|12181.8|12166.8|12181.9|12166.9|12182.9|12167.9|12181.1|12166.1|2
1646149300000|2022-03-01 15:41:40|12181.8|12166.8|12180.8|12165.8|12181.8|12166.8|12180.8|12165.8|7
1646149310000|2022-03-01 15:41:50|12180.4|12165.4|12180.7|12165.7|12180.7|12165.7|12179.8|12164.8|5
1646149320000|2022-03-01 15:42:00|12181.2|12166.2|12181.3|12166.3|12181.3|12166.3|12179.8|12164.8|3
1646149330000|2022-03-01 15:42:10|12182.7|12167.7|12187.3|12172.3|12187.3|12172.3|12182.7|12167.7|16
1646149340000|2022-03-01 15:42:20|12187.8|12172.8|12188.3|12173.3|12188.4|12173.4|12187.8|12172.8|11
1646149350000|2022-03-01 15:42:30|||||||||38
1646149360000|2022-03-01 15:42:40|||||||||10
1646149370000|2022-03-01 15:42:50|12188.4|12173.4|12186.1|12171.1|12188.4|12173.4|12182.4|12167.4|15
1646149380000|2022-03-01 15:43:00|12186.2|12171.2|12200.6|12185.6|12203|12188|12186.2|12171.2|48
1646149390000|2022-03-01 15:43:10|12202.5|12187.5|12211.6|12196.6|12212.1|12197.1|12202.5|12187.5|19
1646149400000|2022-03-01 15:43:20|12212.1|12197.1|12212.1|12197.1|12213.1|12198.1|12211.3|12196.3|20
1646149410000|2022-03-01 15:43:30|12212.5|12197.5|12211.1|12196.1|12213|12198|12211.1|12196.1|1
1646149420000|2022-03-01 15:43:40|12212|12197|12204.6|12189.6|12212.1|12197.1|12203.9|12188.9|1
1646149430000|2022-03-01 15:43:50|12211.1|12196.1|12210.6|12195.6|12211.1|12196.1|12210.6|12195.6|6
1646149440000|2022-03-01 15:44:00|12210.5|12195.5|12210.1|12195.1|12213.5|12198.5|12209.6|12194.6|8
1646149450000|2022-03-01 15:44:10|12210|12195|12214|12199|12214|12199|12210|12195|13
1646149460000|2022-03-01 15:44:20|12212.9|12197.9|12213|12198|12213|12198|12212.9|12197.9|4
1646149470000|2022-03-01 15:44:30|12214|12199|12214|12199|12214|12199|12211.5|12196.5|2
1646149480000|2022-03-01 15:44:40|12214.1|12199.1|12214.1|12199.1|12214.1|12199.1|12214.1|12199.1|3
1646149490000|2022-03-01 15:44:50|12211.9|12196.9|12213.1|12198.1|12213.1|12198.1|12211.6|12196.6|3
1646149500000|2022-03-01 15:45:00|12213.6|12198.6|12213.1|12198.1|12214.1|12199.1|12213.1|12198.1|5
1646149510000|2022-03-01 15:45:10|12214|12199|12214.5|12199.5|12215|12200|12214|12199|8
1646149520000|2022-03-01 15:45:20|12214.1|12199.1|12211.7|12196.7|12214.1|12199.1|12211.7|12196.7|23
1646149530000|2022-03-01 15:45:30|12211.5|12196.5|12210.5|12195.5|12213|12198|12209.5|12194.5|3
1646149540000|2022-03-01 15:45:40|||||||||1
1646149550000|2022-03-01 15:45:50|||||||||1
1646149560000|2022-03-01 15:46:00|12210|12195|12206.1|12191.1|12210|12195|12204.1|12189.1|24
1646149570000|2022-03-01 15:46:10|12205.7|12190.7|12205|12190|12208.3|12193.3|12203.7|12188.7|23
1646149580000|2022-03-01 15:46:20|12203.2|12188.2|12210|12195|12210|12195|12203.2|12188.2|10
1646149590000|2022-03-01 15:46:30|12210.8|12195.8|12211|12196|12211.4|12196.4|12210.8|12195.8|2
1646149600000|2022-03-01 15:46:40|12210.5|12195.5|12209.4|12194.4|12210.5|12195.5|12209.4|12194.4|4
1646149610000|2022-03-01 15:46:50|12204.2|12189.2|12207|12192|12207|12192|12203|12188|4
1646149620000|2022-03-01 15:47:00|12207.5|12192.5|12210.4|12195.4|12210.6|12195.6|12207.5|12192.5|2
1646149630000|2022-03-01 15:47:10|12210.9|12195.9|12214.4|12199.4|12214.4|12199.4|12210.4|12195.4|7
1646149640000|2022-03-01 15:47:20|12214.9|12199.9|12232.2|12217.2|12232.2|12217.2|12214.9|12199.9|36
1646149650000|2022-03-01 15:47:30|12233.1|12218.1|12237.2|12222.2|12237.2|12222.2|12233.1|12218.1|21
1646149660000|2022-03-01 15:47:40|12238.1|12223.1|12263.8|12248.8|12264.8|12249.8|12238.1|12223.1|100
1646149670000|2022-03-01 15:47:50|12263.7|12248.7|12260.8|12245.8|12263.8|12248.8|12260.8|12245.8|18
1646149680000|2022-03-01 15:48:00|12262.3|12247.3|12255|12240|12262.3|12247.3|12248|12233|29
1646149690000|2022-03-01 15:48:10|12255.4|12240.4|12259.4|12244.4|12259.4|12244.4|12255.3|12240.3|6
1646149700000|2022-03-01 15:48:20|12259.5|12244.5|12259.5|12244.5|12259.5|12244.5|12259.5|12244.5|1
1646149710000|2022-03-01 15:48:30|12260|12245|12284.5|12269.5|12284.5|12269.5|12260|12245|65
1646149720000|2022-03-01 15:48:40|12284.1|12269.1|12288.5|12273.5|12289|12274|12284.1|12269.1|13
1646149730000|2022-03-01 15:48:50|12289|12274|12295.5|12280.5|12295.9|12280.9|12289|12274|51
1646149740000|2022-03-01 15:49:00|12295.9|12280.9|12279.1|12264.1|12296|12281|12277.5|12262.5|42
1646149750000|2022-03-01 15:49:10|12278.5|12263.5|12265.6|12250.6|12279.5|12264.5|12265.6|12250.6|14
1646149760000|2022-03-01 15:49:20|12264|12249|12270.4|12255.4|12270.4|12255.4|12261.8|12246.8|11
1646149770000|2022-03-01 15:49:30|12262.6|12247.6|12270|12255|12270|12255|12262.6|12247.6|12
1646149780000|2022-03-01 15:49:40|12272.3|12257.3|12277|12262|12277|12262|12272.3|12257.3|5
1646149800000|2022-03-01 15:50:00|12277.2|12262.2|12284.6|12269.6|12284.6|12269.6|12277.2|12262.2|7
1646149810000|2022-03-01 15:50:10|12287.3|12272.3|12292.2|12277.2|12292.2|12277.2|12287.3|12272.3|6
1646149820000|2022-03-01 15:50:20|12292.7|12277.7|12288.7|12273.7|12292.7|12277.7|12284.3|12269.3|11
1646149830000|2022-03-01 15:50:30|12288.9|12273.9|12290.3|12275.3|12290.3|12275.3|12288.9|12273.9|0
1646149840000|2022-03-01 15:50:40|12290.7|12275.7|12279.8|12264.8|12290.8|12275.8|12279.3|12264.3|86
1646149850000|2022-03-01 15:50:50|12280.2|12265.2|12280.2|12265.2|12280.6|12265.6|12274.8|12259.8|8
1646149860000|2022-03-01 15:51:00|12283.6|12268.6|12291.2|12276.2|12291.2|12276.2|12283.6|12268.6|15
1646149870000|2022-03-01 15:51:10|12291.3|12276.3|12287.9|12272.9|12291.3|12276.3|12283.1|12268.1|12
1646149880000|2022-03-01 15:51:20|12286.1|12271.1|12278.5|12263.5|12287|12272|12275.6|12260.6|22
1646149890000|2022-03-01 15:51:30|12278.6|12263.6|12276.2|12261.2|12284.6|12269.6|12275.5|12260.5|19
1646149900000|2022-03-01 15:51:40|12276.4|12261.4|12275.9|12260.9|12276.4|12261.4|12275.5|12260.5|0
1646149910000|2022-03-01 15:51:50|12276|12261|12280.1|12265.1|12280.1|12265.1|12276|12261|2
1646149920000|2022-03-01 15:52:00|12280.5|12265.5|12282.9|12267.9|12282.9|12267.9|12279.7|12264.7|1
1646149930000|2022-03-01 15:52:10|12281.2|12266.2|12280.8|12265.8|12281.2|12266.2|12280.8|12265.8|0
1646149940000|2022-03-01 15:52:20|12281.1|12266.1|12281.1|12266.1|12281.1|12266.1|12281.1|12266.1|1
1646149950000|2022-03-01 15:52:30|12280.9|12265.9|12280.5|12265.5|12280.9|12265.9|12280|12265|4
1646149960000|2022-03-01 15:52:40|12279.6|12264.6|12268.5|12253.5|12280|12265|12267.6|12252.6|8
1646149970000|2022-03-01 15:52:50|12266.3|12251.3|12261.9|12246.9|12266.8|12251.8|12259.7|12244.7|9
1646149980000|2022-03-01 15:53:00|12261.4|12246.4|12264.5|12249.5|12264.5|12249.5|12254.3|12239.3|20
1646149990000|2022-03-01 15:53:10|12264.9|12249.9|12256.3|12241.3|12264.9|12249.9|12255.6|12240.6|8
1646150000000|2022-03-01 15:53:20|12257.2|12242.2|12254.5|12239.5|12257.2|12242.2|12254.1|12239.1|4
1646150010000|2022-03-01 15:53:30|12254|12239|12243.6|12228.6|12254|12239|12243.6|12228.6|13
1646150020000|2022-03-01 15:53:40|12243.1|12228.1|12245.7|12230.7|12248.8|12233.8|12240.9|12225.9|14
1646150030000|2022-03-01 15:53:50|12248.4|12233.4|12244.5|12229.5|12248.4|12233.4|12244|12229|3
1646150040000|2022-03-01 15:54:00|12245.8|12230.8|12242.8|12227.8|12245.8|12230.8|12242.8|12227.8|7
1646150050000|2022-03-01 15:54:10|12244.1|12229.1|12240.5|12225.5|12244.1|12229.1|12233.4|12218.4|11
1646150060000|2022-03-01 15:54:20|12241.8|12226.8|12241.1|12226.1|12241.8|12226.8|12240.6|12225.6|2
1646150070000|2022-03-01 15:54:30|12241.6|12226.6|12239.2|12224.2|12242|12227|12239.2|12224.2|7
1646150080000|2022-03-01 15:54:40|12239.6|12224.6|12238.3|12223.3|12240.6|12225.6|12237.6|12222.6|3
1646150090000|2022-03-01 15:54:50|12238.6|12223.6|12239.1|12224.1|12239.6|12224.6|12238.6|12223.6|0
1646150100000|2022-03-01 15:55:00|12240|12225|12238.1|12223.1|12240.4|12225.4|12238.1|12223.1|9
1646150110000|2022-03-01 15:55:10|12235.7|12220.7|12236.3|12221.3|12237.2|12222.2|12235.7|12220.7|8
1646150120000|2022-03-01 15:55:20|12235.8|12220.8|12218.9|12203.9|12235.8|12220.8|12218.9|12203.9|5
1646150130000|2022-03-01 15:55:30|12217.1|12202.1|12204.3|12189.3|12223.3|12208.3|12203.6|12188.6|9
1646150140000|2022-03-01 15:55:40|12203.5|12188.5|12202.5|12187.5|12204.8|12189.8|12200.5|12185.5|8
1646150150000|2022-03-01 15:55:50|12194.4|12179.4|12199.4|12184.4|12200.8|12185.8|12194.4|12179.4|30
1646150160000|2022-03-01 15:56:00|12199.2|12184.2|12199.5|12184.5|12201.3|12186.3|12198.7|12183.7|9
1646150170000|2022-03-01 15:56:10|12199.4|12184.4|12198.7|12183.7|12199.4|12184.4|12192.8|12177.8|25
1646150180000|2022-03-01 15:56:20|12198.8|12183.8|12199|12184|12200.1|12185.1|12198.8|12183.8|1
1646150190000|2022-03-01 15:56:30|12198.2|12183.2|12187|12172|12198.3|12183.3|12185|12170|37
1646150200000|2022-03-01 15:56:40|12186.5|12171.5|12192|12177|12192.5|12177.5|12185.8|12170.8|6
1646150210000|2022-03-01 15:56:50|12191.5|12176.5|12191.5|12176.5|12191.5|12176.5|12191.5|12176.5|1
1646150220000|2022-03-01 15:57:00|12182.3|12167.3|12179.7|12164.7|12183.8|12168.8|12179.7|12164.7|12
1646150230000|2022-03-01 15:57:10|12176.8|12161.8|12177.7|12162.7|12177.7|12162.7|12176.2|12161.2|8
1646150240000|2022-03-01 15:57:20|12179.7|12164.7|12183.8|12168.8|12183.8|12168.8|12179.7|12164.7|4
1646150250000|2022-03-01 15:57:30|12184|12169|12189.5|12174.5|12189.5|12174.5|12179.8|12164.8|11
1646150260000|2022-03-01 15:57:40|12191.5|12176.5|12196.5|12181.5|12196.5|12181.5|12191.5|12176.5|3
1646150270000|2022-03-01 15:57:50|12196.4|12181.4|12197.5|12182.5|12197.5|12182.5|12195.5|12180.5|1
1646150280000|2022-03-01 15:58:00|12196.3|12181.3|12190.4|12175.4|12196.6|12181.6|12189.9|12174.9|13
1646150290000|2022-03-01 15:58:10|12187.7|12172.7|12187.3|12172.3|12189.1|12174.1|12187.3|12172.3|17
1646150300000|2022-03-01 15:58:20|12187.8|12172.8|12187.9|12172.9|12187.9|12172.9|12187.1|12172.1|0
1646150310000|2022-03-01 15:58:30|12177.6|12162.6|12177.9|12162.9|12178.1|12163.1|12174.1|12159.1|4
1646150320000|2022-03-01 15:58:40|12177|12162|12180.1|12165.1|12180.1|12165.1|12177|12162|7
1646150330000|2022-03-01 15:58:50|12179.8|12164.8|12179.8|12164.8|12179.8|12164.8|12179.8|12164.8|1
1646150350000|2022-03-01 15:59:10|12183.9|12168.9|12183.9|12168.9|12183.9|12168.9|12183.9|12168.9|2
1646150370000|2022-03-01 15:59:30|12184|12169|12173.8|12158.8|12184.1|12169.1|12173.8|12158.8|1
1646150380000|2022-03-01 15:59:40|12174.9|12159.9|12182.2|12167.2|12182.2|12167.2|12174.9|12159.9|19
1646150390000|2022-03-01 15:59:50|12182|12167|12181.7|12166.7|12182.1|12167.1|12181.3|12166.3|3
1646150400000|2022-03-01 16:00:00|12182.1|12167.1|12176.6|12161.6|12182.1|12167.1|12176.6|12161.6|10
1646150410000|2022-03-01 16:00:10|12176.7|12161.7|12176.6|12161.6|12176.7|12161.7|12175.3|12160.3|17
1646150420000|2022-03-01 16:00:20|12179.4|12164.4|12179.4|12164.4|12179.4|12164.4|12179.4|12164.4|7
1646150430000|2022-03-01 16:00:30|12179.3|12164.3|12179.8|12164.8|12180.3|12165.3|12177.9|12162.9|1
1646150440000|2022-03-01 16:00:40|12180.3|12165.3|12179.9|12164.9|12180.3|12165.3|12179.4|12164.4|0
1646150450000|2022-03-01 16:00:50|12179.4|12164.4|12183.1|12168.1|12183.1|12168.1|12178.4|12163.4|10
1646150460000|2022-03-01 16:01:00|||||||||2
1646150470000|2022-03-01 16:01:10|12186.3|12171.3|12193.4|12178.4|12193.8|12178.8|12186.3|12171.3|14
1646150480000|2022-03-01 16:01:20|12193.8|12178.8|12196.4|12181.4|12196.4|12181.4|12193.8|12178.8|3
1646150490000|2022-03-01 16:01:30|12197.3|12182.3|12198.4|12183.4|12200.2|12185.2|12197.3|12182.3|1
1646150500000|2022-03-01 16:01:40|12199.9|12184.9|12198.9|12183.9|12200.8|12185.8|12198.9|12183.9|9
1646150510000|2022-03-01 16:01:50|12200.9|12185.9|12203.9|12188.9|12203.9|12188.9|12200.9|12185.9|8
1646150520000|2022-03-01 16:02:00|12204.4|12189.4|12204.4|12189.4|12204.9|12189.9|12199.8|12184.8|8
1646150530000|2022-03-01 16:02:10|12204.9|12189.9|12215.8|12200.8|12215.8|12200.8|12204.5|12189.5|8
1646150540000|2022-03-01 16:02:20|12218.3|12203.3|12209|12194|12219.2|12204.2|12209|12194|18
1646150550000|2022-03-01 16:02:30|12207.9|12192.9|12211.3|12196.3|12211.3|12196.3|12205.9|12190.9|3
1646150560000|2022-03-01 16:02:40|12211.9|12196.9|12212.2|12197.2|12212.4|12197.4|12211.8|12196.8|1
1646150570000|2022-03-01 16:02:50|12212.3|12197.3|12223.1|12208.1|12223.1|12208.1|12212.3|12197.3|6
1646150580000|2022-03-01 16:03:00|12222.7|12207.7|12223.5|12208.5|12223.5|12208.5|12220.1|12205.1|2
1646150590000|2022-03-01 16:03:10|12224.5|12209.5|12224.5|12209.5|12224.5|12209.5|12224.5|12209.5|0
1646150600000|2022-03-01 16:03:20|12225.5|12210.5|12223.7|12208.7|12225.5|12210.5|12223.5|12208.5|7
1646150610000|2022-03-01 16:03:30|12223.6|12208.6|12226.1|12211.1|12227.6|12212.6|12223.6|12208.6|5
1646150620000|2022-03-01 16:03:40|12226.6|12211.6|12226.6|12211.6|12227|12212|12226.6|12211.6|0
1646150630000|2022-03-01 16:03:50|12225|12210|12225.5|12210.5|12225.5|12210.5|12225|12210|14
1646150640000|2022-03-01 16:04:00|12228.2|12213.2|12227.1|12212.1|12228.6|12213.6|12225.1|12210.1|16
1646150650000|2022-03-01 16:04:10|12229|12214|12228.8|12213.8|12229|12214|12228.8|12213.8|11
1646150660000|2022-03-01 16:04:20|12228.7|12213.7|12228.7|12213.7|12228.7|12213.7|12228.7|12213.7|11
1646150670000|2022-03-01 16:04:30|12229.1|12214.1|12233.2|12218.2|12234.1|12219.1|12229.1|12214.1|9
1646150680000|2022-03-01 16:04:40|12233.3|12218.3|12234.2|12219.2|12234.2|12219.2|12233.2|12218.2|3
1646150690000|2022-03-01 16:04:50|12234.8|12219.8|12235.3|12220.3|12235.8|12220.8|12234.8|12219.8|16
1646150700000|2022-03-01 16:05:00|12235.4|12220.4|12233.5|12218.5|12236.8|12221.8|12233.5|12218.5|21
1646150710000|2022-03-01 16:05:10|12236.3|12221.3|12235|12220|12236.3|12221.3|12235|12220|9
1646150720000|2022-03-01 16:05:20|12235.3|12220.3|12235.3|12220.3|12235.3|12220.3|12235.3|12220.3|1
1646150730000|2022-03-01 16:05:30|12236.3|12221.3|12213.9|12198.9|12236.3|12221.3|12208|12193|18
1646150740000|2022-03-01 16:05:40|12213.8|12198.8|12213.8|12198.8|12213.8|12198.8|12213.8|12198.8|2
1646150750000|2022-03-01 16:05:50|12214.3|12199.3|12214.4|12199.4|12214.4|12199.4|12214.3|12199.3|0
1646150760000|2022-03-01 16:06:00|12213.5|12198.5|12211.3|12196.3|12213.8|12198.8|12210.7|12195.7|7
1646150770000|2022-03-01 16:06:10|12214.2|12199.2|12214.3|12199.3|12214.7|12199.7|12214.2|12199.2|3
1646150780000|2022-03-01 16:06:20|12215.2|12200.2|12213.1|12198.1|12215.2|12200.2|12213.1|12198.1|0
1646150790000|2022-03-01 16:06:30|12212.8|12197.8|12215.9|12200.9|12216.9|12201.9|12212.8|12197.8|7
1646150800000|2022-03-01 16:06:40|12215|12200|12215.3|12200.3|12215.3|12200.3|12214.8|12199.8|0
1646150810000|2022-03-01 16:06:50|12215.8|12200.8|12225.3|12210.3|12225.3|12210.3|12215.8|12200.8|2
1646150820000|2022-03-01 16:07:00|12226.6|12211.6|12229.2|12214.2|12229.7|12214.7|12226.6|12211.6|2
1646150830000|2022-03-01 16:07:10|12231|12216|12236.2|12221.2|12236.2|12221.2|12231|12216|7
1646150840000|2022-03-01 16:07:20|||||||||2
1646150850000|2022-03-01 16:07:30|12215.4|12190.4|12210.1|12195.1|12215.4|12195.1|12205.9|12190.4|2
1646150860000|2022-03-01 16:07:40|12210|12195|12210.9|12195.9|12210.9|12195.9|12210|12195|0
1646150870000|2022-03-01 16:07:50|12211.3|12196.3|12211.8|12196.8|12212|12197|12211.3|12196.3|2
1646150880000|2022-03-01 16:08:00|12211.4|12196.4|12204.6|12189.6|12214.7|12199.7|12204.2|12189.2|35
1646150890000|2022-03-01 16:08:10|12205.2|12190.2|12209.5|12194.5|12209.5|12194.5|12205.2|12190.2|6
1646150900000|2022-03-01 16:08:20|12208.6|12193.6|12208.2|12193.2|12208.6|12193.6|12208.2|12193.2|0
1646150910000|2022-03-01 16:08:30|12209.1|12194.1|12219.4|12204.4|12219.4|12204.4|12209.1|12194.1|3
1646150920000|2022-03-01 16:08:40|12213.9|12198.9|12213.4|12198.4|12213.9|12198.9|12213.4|12198.4|3
1646150930000|2022-03-01 16:08:50|12212.9|12197.9|12212.9|12197.9|12212.9|12197.9|12212.9|12197.9|0
1646150940000|2022-03-01 16:09:00|12212.5|12197.5|12210.4|12195.4|12212.5|12197.5|12208.9|12193.9|1
1646150950000|2022-03-01 16:09:10|12210.9|12195.9|12195.4|12180.4|12210.9|12195.9|12195.4|12180.4|10
1646150970000|2022-03-01 16:09:30|12188.7|12173.7|12188.9|12173.9|12190.5|12175.5|12188.5|12173.5|2
1646150980000|2022-03-01 16:09:40|12188.5|12173.5|12197|12182|12197|12182|12188.4|12173.4|8
1646150990000|2022-03-01 16:09:50|12197.7|12182.7|12194.6|12179.6|12198.6|12183.6|12194.6|12179.6|1
1646151000000|2022-03-01 16:10:00|12194.2|12179.2|12195.5|12180.5|12195.5|12180.5|12194.2|12179.2|1
1646151010000|2022-03-01 16:10:10|12195.8|12180.8|12199.8|12184.8|12199.8|12184.8|12195.8|12180.8|2
1646151020000|2022-03-01 16:10:20|12200.9|12185.9|12200.9|12185.9|12200.9|12185.9|12200.9|12185.9|1
1646151050000|2022-03-01 16:10:50|12201.4|12186.4|12195.5|12180.5|12201.4|12186.4|12195.5|12180.5|3
1646151060000|2022-03-01 16:11:00|12197.3|12182.3|12195.5|12180.5|12197.3|12182.3|12195.5|12180.5|1
1646151080000|2022-03-01 16:11:20|12196.8|12181.8|12199.2|12184.2|12199.2|12184.2|12196.8|12181.8|2
1646151090000|2022-03-01 16:11:30|12199|12184|12197.2|12182.2|12199|12184|12196.3|12181.3|1
1646151100000|2022-03-01 16:11:40|12196.3|12181.3|12197.3|12182.3|12197.3|12182.3|12196.3|12181.3|0
1646151110000|2022-03-01 16:11:50|12195.9|12180.9|12196.3|12181.3|12196.3|12181.3|12195.9|12180.9|2
1646151120000|2022-03-01 16:12:00|12195.9|12180.9|12191.1|12176.1|12195.9|12180.9|12191.1|12176.1|10
1646151130000|2022-03-01 16:12:10|||||||||2
1646151150000|2022-03-01 16:12:30|12191.4|12176.4|12192.4|12177.4|12192.4|12177.4|12191.4|12176.4|3
1646151160000|2022-03-01 16:12:40|12192.9|12177.9|12192.9|12177.9|12192.9|12177.9|12192.9|12177.9|0
1646151170000|2022-03-01 16:12:50|12199.8|12184.8|12199.8|12184.8|12199.8|12184.8|12199.8|12184.8|2
1646151180000|2022-03-01 16:13:00|12199.7|12184.7|12203.3|12188.3|12203.3|12188.3|12199.7|12184.7|1
1646151190000|2022-03-01 16:13:10|12203.2|12188.2|12202.4|12187.4|12203.3|12188.3|12201.4|12186.4|2
1646151200000|2022-03-01 16:13:20|12201.9|12186.9|12203.2|12188.2|12203.3|12188.3|12201.9|12186.9|0
1646151210000|2022-03-01 16:13:30|12203.3|12188.3|12202.9|12187.9|12203.9|12188.9|12202.5|12187.5|3
1646151220000|2022-03-01 16:13:40|12205.2|12190.2|12205.2|12190.2|12205.2|12190.2|12205.2|12190.2|1
1646151230000|2022-03-01 16:13:50|12204.1|12189.1|12203.9|12188.9|12204.1|12189.1|12203.9|12188.9|2
1646151240000|2022-03-01 16:14:00|12202.9|12187.9|12204.4|12189.4|12204.4|12189.4|12202.9|12187.9|2
1646151260000|2022-03-01 16:14:20|12205.7|12190.7|12208.1|12193.1|12211.3|12196.3|12205.7|12190.7|7
1646151270000|2022-03-01 16:14:30|12210.9|12195.9|12208.5|12193.5|12210.9|12195.9|12208.5|12193.5|7
1646151280000|2022-03-01 16:14:40|12208.1|12193.1|12207.9|12192.9|12208.1|12193.1|12207.3|12192.3|3
1646151290000|2022-03-01 16:14:50|12207.4|12192.4|12207.3|12192.3|12208.2|12193.2|12206.9|12191.9|1
1646151300000|2022-03-01 16:15:00|12207.4|12192.4|12202.7|12187.7|12207.7|12192.7|12202.7|12187.7|2
1646151320000|2022-03-01 16:15:20|12203.6|12188.6|12202.7|12187.7|12204.7|12189.7|12202.7|12187.7|3
1646151330000|2022-03-01 16:15:30|12195.8|12180.8|12194.7|12179.7|12197.4|12182.4|12194.4|12179.4|3
1646151340000|2022-03-01 16:15:40|12194.4|12179.4|12194.4|12179.4|12194.8|12179.8|12194.4|12179.4|2
1646151350000|2022-03-01 16:15:50|12189.1|12174.1|12189.4|12174.4|12191.6|12176.6|12189.1|12174.1|10
1646151360000|2022-03-01 16:16:00|12194.2|12179.2|12197.7|12182.7|12198.1|12183.1|12194.2|12179.2|8
1646151390000|2022-03-01 16:16:30|12197.8|12182.8|12200.1|12185.1|12200.1|12185.1|12197.8|12182.8|1
1646151410000|2022-03-01 16:16:50|12199.6|12184.6|12198.6|12183.6|12199.6|12184.6|12198.6|12183.6|1
1646151420000|2022-03-01 16:17:00|12197.7|12182.7|12196.2|12181.2|12198.6|12183.6|12196.2|12181.2|4
1646151430000|2022-03-01 16:17:10|12196.6|12181.6|12197.6|12182.6|12198|12183|12196.6|12181.6|1
1646151440000|2022-03-01 16:17:20|12198.5|12183.5|12197.6|12182.6|12198.5|12183.5|12193.6|12178.6|9
1646151450000|2022-03-01 16:17:30|12198.9|12183.9|12199|12184|12199|12184|12198.6|12183.6|0
1646151460000|2022-03-01 16:17:40|12198.6|12183.6|12199.1|12184.1|12200|12185|12198.6|12183.6|7
1646151470000|2022-03-01 16:17:50|12199.4|12184.4|12199.5|12184.5|12199.5|12184.5|12199.4|12184.4|0
1646151480000|2022-03-01 16:18:00|12201.3|12186.3|12209.1|12194.1|12209.1|12194.1|12201.3|12186.3|5
1646151490000|2022-03-01 16:18:10|12209.6|12194.6|12213.6|12198.6|12213.6|12198.6|12207.3|12192.3|1
1646151500000|2022-03-01 16:18:20|12214.6|12199.6|12215.1|12200.1|12215.1|12200.1|12214.6|12199.6|0
1646151510000|2022-03-01 16:18:30|12215.9|12200.9|12216.5|12201.5|12217|12202|12215.9|12200.9|0
1646151520000|2022-03-01 16:18:40|12215.1|12200.1|12217.6|12202.6|12217.6|12202.6|12215.1|12200.1|6
1646151530000|2022-03-01 16:18:50|12218.5|12203.5|12218.6|12203.6|12218.6|12203.6|12218.5|12203.5|0
1646151540000|2022-03-01 16:19:00|12217.7|12202.7|12217.6|12202.6|12217.7|12202.7|12215.7|12200.7|8
1646151550000|2022-03-01 16:19:10|12217.8|12202.8|12230.1|12215.1|12230.1|12215.1|12217.8|12202.8|11
1646151560000|2022-03-01 16:19:20|12229.6|12214.6|12233.9|12218.9|12233.9|12218.9|12229.6|12214.6|3
1646151570000|2022-03-01 16:19:30|12234.1|12219.1|12234.4|12219.4|12235.6|12220.6|12232.6|12217.6|8
1646151580000|2022-03-01 16:19:40|12235.2|12220.2|12235.2|12220.2|12235.2|12220.2|12235.2|12220.2|0
1646151590000|2022-03-01 16:19:50|12235.6|12220.6|12241.5|12226.5|12241.5|12226.5|12235.6|12220.6|7
1646151600000|2022-03-01 16:20:00|12241.9|12226.9|12245.2|12230.2|12245.2|12230.2|12241.9|12226.9|3
1646151610000|2022-03-01 16:20:10|12247.4|12232.4|12247.9|12232.9|12247.9|12232.9|12247.4|12232.4|4
1646151620000|2022-03-01 16:20:20|12248|12233|12248|12233|12248|12233|12248|12233|7
1646151630000|2022-03-01 16:20:30|12247.9|12232.9|12247.9|12232.9|12247.9|12232.9|12247.9|12232.9|0
1646151640000|2022-03-01 16:20:40|12248.4|12233.4|12256.7|12241.7|12256.7|12241.7|12248.4|12233.4|34
1646151650000|2022-03-01 16:20:50|12256.9|12241.9|12262.3|12247.3|12264.4|12249.4|12256.9|12241.9|18
1646151660000|2022-03-01 16:21:00|12262.7|12247.7|12263.1|12248.1|12263.1|12248.1|12262.7|12247.7|4
1646151670000|2022-03-01 16:21:10|12263.3|12248.3|12254.4|12239.4|12263.3|12248.3|12252.1|12237.1|19
1646151680000|2022-03-01 16:21:20|12254|12239|12254|12239|12254|12239|12254|12239|0
1646151690000|2022-03-01 16:21:30|12253.5|12238.5|12254|12239|12254|12239|12253.5|12238.5|1
1646151700000|2022-03-01 16:21:40|12254.4|12239.4|12254.4|12239.4|12254.4|12239.4|12254.4|12239.4|1
1646151710000|2022-03-01 16:21:50|12254.9|12239.9|12249.6|12234.6|12255.3|12240.3|12249.6|12234.6|24
1646151720000|2022-03-01 16:22:00|12249.5|12234.5|12252.6|12237.6|12253.1|12238.1|12249.5|12234.5|1
1646151730000|2022-03-01 16:22:10|12254|12239|12254.3|12239.3|12254.3|12239.3|12254|12239|2
1646151740000|2022-03-01 16:22:20|12254.9|12239.9|12255.3|12240.3|12255.3|12240.3|12254.8|12239.8|2
1646151750000|2022-03-01 16:22:30|12256.2|12241.2|12251|12236|12256.3|12241.3|12250.4|12235.4|24
1646151760000|2022-03-01 16:22:40|12252.9|12237.9|12253.7|12238.7|12253.7|12238.7|12252.9|12237.9|0
1646151770000|2022-03-01 16:22:50|12253.9|12238.9|12255.3|12240.3|12255.3|12240.3|12253.9|12238.9|1
1646151780000|2022-03-01 16:23:00|12255.8|12240.8|12249.2|12234.2|12256.2|12241.2|12249.2|12234.2|7
1646151790000|2022-03-01 16:23:10|12249.7|12234.7|12251.3|12236.3|12251.3|12236.3|12249.2|12234.2|0
1646151800000|2022-03-01 16:23:20|12250.5|12235.5|12249.4|12234.4|12250.8|12235.8|12248.6|12233.6|1
1646151810000|2022-03-01 16:23:30|12249.3|12234.3|12252.2|12237.2|12253.1|12238.1|12249.3|12234.3|5
1646151820000|2022-03-01 16:23:40|12252.1|12237.1|12252.6|12237.6|12252.6|12237.6|12252.1|12237.1|0
1646151830000|2022-03-01 16:23:50|12253.2|12238.2|12247.3|12232.3|12254.1|12239.1|12246.9|12231.9|11
1646151840000|2022-03-01 16:24:00|12248.8|12233.8|12246.8|12231.8|12248.8|12233.8|12246.8|12231.8|6
1646151850000|2022-03-01 16:24:10|12246.4|12231.4|12246.8|12231.8|12246.8|12231.8|12246.4|12231.4|1
1646151860000|2022-03-01 16:24:20|12247.3|12232.3|12249.2|12234.2|12250|12235|12247.3|12232.3|3
1646151870000|2022-03-01 16:24:30|12250.6|12235.6|12253.8|12238.8|12253.8|12238.8|12250.6|12235.6|6
1646151880000|2022-03-01 16:24:40|12253.7|12238.7|12250.7|12235.7|12253.7|12238.7|12250.7|12235.7|8
1646151890000|2022-03-01 16:24:50|12250.5|12235.5|12248.7|12233.7|12250.5|12235.5|12247.6|12232.6|7
1646151900000|2022-03-01 16:25:00|12248.2|12233.2|12247.3|12232.3|12248.7|12233.7|12247.3|12232.3|2
1646151910000|2022-03-01 16:25:10|12246.4|12231.4|12247.4|12232.4|12248.4|12233.4|12244.5|12229.5|10
1646151920000|2022-03-01 16:25:20|12247.9|12232.9|12248.4|12233.4|12248.4|12233.4|12247.9|12232.9|1
1646151930000|2022-03-01 16:25:30|12248.9|12233.9|12252.4|12237.4|12252.4|12237.4|12248.4|12233.4|9
1646151940000|2022-03-01 16:25:40|12252.2|12237.2|12251.5|12236.5|12252.2|12237.2|12250.8|12235.8|6
1646151950000|2022-03-01 16:25:50|12251.9|12236.9|12252.5|12237.5|12252.9|12237.9|12251.9|12236.9|3
1646151960000|2022-03-01 16:26:00|12252.9|12237.9|12252.5|12237.5|12252.9|12237.9|12252.5|12237.5|2
1646151970000|2022-03-01 16:26:10|12252.6|12237.6|12255.2|12240.2|12255.2|12240.2|12252.6|12237.6|8
1646151980000|2022-03-01 16:26:20|12255.8|12240.8|12255.8|12240.8|12255.8|12240.8|12255.8|12240.8|0
1646151990000|2022-03-01 16:26:30|12254.8|12239.8|12255.3|12240.3|12255.8|12240.8|12254.4|12239.4|4
1646152000000|2022-03-01 16:26:40|12255.6|12240.6|12254.2|12239.2|12255.6|12240.6|12254.2|12239.2|4
1646152020000|2022-03-01 16:27:00|12254.7|12239.7|12243.5|12228.5|12254.7|12239.7|12242|12227|16
1646152030000|2022-03-01 16:27:10|12243.9|12228.9|12245.3|12230.3|12246.1|12231.1|12243.9|12228.9|7
1646152040000|2022-03-01 16:27:20|12245.2|12230.2|12238.2|12223.2|12245.2|12230.2|12234.8|12219.8|28
1646152050000|2022-03-01 16:27:30|12238.3|12223.3|12239.2|12224.2|12240.6|12225.6|12238.3|12223.3|5
1646152060000|2022-03-01 16:27:40|12240|12225|12242.9|12227.9|12244.2|12229.2|12239.8|12224.8|4
1646152070000|2022-03-01 16:27:50|12244.2|12229.2|12243.9|12228.9|12244.8|12229.8|12243.9|12228.9|1
1646152080000|2022-03-01 16:28:00|12245.7|12230.7|12244.5|12229.5|12245.9|12230.9|12244.2|12229.2|5
1646152090000|2022-03-01 16:28:10|12244.8|12229.8|12245.8|12230.8|12245.8|12230.8|12244.5|12229.5|2
1646152100000|2022-03-01 16:28:20|12245.2|12230.2|12244.6|12229.6|12245.2|12230.2|12243.6|12228.6|4
1646152110000|2022-03-01 16:28:30|12242.9|12227.9|12237.8|12222.8|12243.4|12228.4|12237.8|12222.8|5
1646152120000|2022-03-01 16:28:40|12238.3|12223.3|12240.2|12225.2|12240.2|12225.2|12238.3|12223.3|1
1646152130000|2022-03-01 16:28:50|12242.9|12227.9|12242.5|12227.5|12242.9|12227.9|12242|12227|0
1646152140000|2022-03-01 16:29:00|12242|12227|12243.9|12228.9|12243.9|12228.9|12242|12227|0
1646152150000|2022-03-01 16:29:10|12244.3|12229.3|12244.2|12229.2|12245.4|12230.4|12243.5|12228.5|10
1646152170000|2022-03-01 16:29:30|12245.2|12230.2|12245.2|12230.2|12245.2|12230.2|12245.2|12230.2|5
1646152190000|2022-03-01 16:29:50|||||||||6
1646152210000|2022-03-01 16:30:10|12250.9|12235.9|12250.6|12235.6|12252.2|12237.2|12249.9|12234.9|5
1646152220000|2022-03-01 16:30:20|12248|12233|12247.8|12232.8|12248|12233|12247.8|12232.8|0
1646152230000|2022-03-01 16:30:30|12247.6|12232.6|12248.4|12233.4|12248.4|12233.4|12241.2|12226.2|8
1646152240000|2022-03-01 16:30:40|12252|12237|12256.8|12241.8|12256.8|12241.8|12251.6|12236.6|3
1646152250000|2022-03-01 16:30:50|12257.3|12242.3|12257.3|12242.3|12257.4|12242.4|12254.3|12239.3|9
1646152260000|2022-03-01 16:31:00|12257.8|12242.8|12256.8|12241.8|12257.8|12242.8|12256.4|12241.4|10
1646152270000|2022-03-01 16:31:10|12256.9|12241.9|12256.9|12241.9|12256.9|12241.9|12255.9|12240.9|13
1646152280000|2022-03-01 16:31:20|12256.4|12241.4|12255.9|12240.9|12256.8|12241.8|12255.5|12240.5|6
1646152290000|2022-03-01 16:31:30|12254.1|12239.1|12254.7|12239.7|12254.7|12239.7|12254.1|12239.1|2
1646152300000|2022-03-01 16:31:40|12254.9|12239.9|12251.4|12236.4|12254.9|12239.9|12251.4|12236.4|6
1646152310000|2022-03-01 16:31:50|12249.2|12234.2|12248.7|12233.7|12249.2|12234.2|12248.7|12233.7|2
1646152320000|2022-03-01 16:32:00|12248.2|12233.2|12244.1|12229.1|12248.2|12233.2|12241|12226|17
1646152330000|2022-03-01 16:32:10|||||||||1
1646152340000|2022-03-01 16:32:20|12244.6|12229.6|12247.4|12232.4|12247.4|12232.4|12244.1|12229.1|0
1646152350000|2022-03-01 16:32:30|12247.5|12232.5|12245.3|12230.3|12247.5|12232.5|12242.8|12227.8|8
1646152360000|2022-03-01 16:32:40|12244.4|12229.4|12244.4|12229.4|12244.4|12229.4|12244.4|12229.4|0
1646152370000|2022-03-01 16:32:50|12245.2|12230.2|12245.3|12230.3|12245.3|12230.3|12245.2|12230.2|3
1646152380000|2022-03-01 16:33:00|12244.8|12229.8|12243.8|12228.8|12245.3|12230.3|12243.4|12228.4|4
1646152390000|2022-03-01 16:33:10|12243.2|12228.2|12243.7|12228.7|12243.7|12228.7|12243.2|12228.2|4
1646152400000|2022-03-01 16:33:20|12243.3|12228.3|12239.4|12224.4|12243.3|12228.3|12238.5|12223.5|3
1646152410000|2022-03-01 16:33:30|12239.8|12224.8|12239.8|12224.8|12240.3|12225.3|12239.8|12224.8|0
1646152420000|2022-03-01 16:33:40|12239.7|12224.7|12239.7|12224.7|12239.7|12224.7|12239.7|12224.7|0
1646152430000|2022-03-01 16:33:50|12239.3|12224.3|12239.3|12224.3|12239.3|12224.3|12239.3|12224.3|0
1646152440000|2022-03-01 16:34:00|12240.2|12225.2|12239.2|12224.2|12240.2|12225.2|12236.6|12221.6|4
1646152450000|2022-03-01 16:34:10|12243.4|12228.4|12244.7|12229.7|12244.7|12229.7|12243.4|12228.4|10
1646152460000|2022-03-01 16:34:20|12241.3|12226.3|12241.8|12226.8|12241.8|12226.8|12241.3|12226.3|9
1646152470000|2022-03-01 16:34:30|12242.8|12227.8|12242.8|12227.8|12242.8|12227.8|12242.3|12227.3|2
1646152480000|2022-03-01 16:34:40|12242.9|12227.9|12244.7|12229.7|12245.1|12230.1|12242.9|12227.9|3
1646152490000|2022-03-01 16:34:50|12244.5|12229.5|12242.8|12227.8|12244.5|12229.5|12242.8|12227.8|3
1646152500000|2022-03-01 16:35:00|12243.6|12228.6|12247.2|12232.2|12247.2|12232.2|12243.6|12228.6|4
1646152510000|2022-03-01 16:35:10|12247.7|12232.7|12250.7|12235.7|12251.4|12236.4|12247.7|12232.7|3
1646152520000|2022-03-01 16:35:20|12243.4|12228.4|12246.3|12231.3|12246.8|12231.8|12242.7|12227.7|6
1646152530000|2022-03-01 16:35:30|12245.7|12230.7|12245.7|12230.7|12245.7|12230.7|12245.7|12230.7|0
1646152540000|2022-03-01 16:35:40|12245.6|12230.6|12245.2|12230.2|12245.6|12230.6|12245.2|12230.2|1
1646152560000|2022-03-01 16:36:00|12244.7|12229.7|12243.7|12228.7|12244.8|12229.8|12243.7|12228.7|4
1646152570000|2022-03-01 16:36:10|12242.7|12227.7|12242.7|12227.7|12242.7|12227.7|12242.7|12227.7|2
1646152580000|2022-03-01 16:36:20|12241.8|12226.8|12240.8|12225.8|12241.8|12226.8|12240.8|12225.8|3
1646152590000|2022-03-01 16:36:30|12240.7|12225.7|12240.3|12225.3|12240.7|12225.7|12240.3|12225.3|0
1646152600000|2022-03-01 16:36:40|12234.9|12219.9|12238.8|12223.8|12239.2|12224.2|12232.9|12217.9|5
1646152610000|2022-03-01 16:36:50|12244.4|12229.4|12244.6|12229.6|12244.6|12229.6|12242.6|12227.6|7
1646152620000|2022-03-01 16:37:00|12244.1|12229.1|12245.6|12230.6|12245.6|12230.6|12244.1|12229.1|1
1646152640000|2022-03-01 16:37:20|12242.3|12227.3|12244.6|12229.6|12245.1|12230.1|12242.3|12227.3|13
1646152650000|2022-03-01 16:37:30|12242.6|12227.6|12242|12227|12244.6|12229.6|12240.6|12225.6|6
1646152660000|2022-03-01 16:37:40|12244.3|12229.3|12244.5|12229.5|12244.5|12229.5|12244.3|12229.3|1
1646152670000|2022-03-01 16:37:50|12244.1|12229.1|12244.5|12229.5|12244.5|12229.5|12244.1|12229.1|1
1646152680000|2022-03-01 16:38:00|12240.1|12225.1|12242.1|12227.1|12242.1|12227.1|12239.6|12224.6|6
1646152690000|2022-03-01 16:38:10|12242.7|12227.7|12244.6|12229.6|12244.6|12229.6|12242.7|12227.7|0
1646152700000|2022-03-01 16:38:20|12245.5|12230.5|12243.7|12228.7|12246|12231|12242.3|12227.3|2
1646152720000|2022-03-01 16:38:40|12243.2|12228.2|12243.2|12228.2|12243.2|12228.2|12243.2|12228.2|0
1646152730000|2022-03-01 16:38:50|12244.5|12229.5|12234.6|12219.6|12244.6|12229.6|12234.2|12219.2|5
1646152740000|2022-03-01 16:39:00|12234.7|12219.7|12235.6|12220.6|12235.6|12220.6|12234.7|12219.7|0
1646152750000|2022-03-01 16:39:10|12235.7|12220.7|12235.7|12220.7|12235.7|12220.7|12235.7|12220.7|0
1646152760000|2022-03-01 16:39:20|12236.1|12221.1|12236.1|12221.1|12236.1|12221.1|12236.1|12221.1|1
1646152770000|2022-03-01 16:39:30|12234.8|12219.8|12233.5|12218.5|12234.8|12219.8|12230.9|12215.9|6
1646152780000|2022-03-01 16:39:40|12233.8|12218.8|12233.8|12218.8|12233.8|12218.8|12233.8|12218.8|0
1646152810000|2022-03-01 16:40:10|12233.7|12218.7|12231.8|12216.8|12233.7|12218.7|12230|12215|4
1646152820000|2022-03-01 16:40:20|12231.3|12216.3|12231.2|12216.2|12231.3|12216.3|12231.2|12216.2|0
1646152830000|2022-03-01 16:40:30|12231.1|12216.1|12229.7|12214.7|12231.1|12216.1|12227.5|12212.5|1
1646152860000|2022-03-01 16:41:00|12230.2|12215.2|12234.5|12219.5|12235.2|12220.2|12230.2|12215.2|3
1646152870000|2022-03-01 16:41:10|12234.7|12219.7|12238.6|12223.6|12238.6|12223.6|12234.7|12219.7|1
1646152880000|2022-03-01 16:41:20|12238.2|12223.2|12238.1|12223.1|12238.6|12223.6|12237.7|12222.7|6
1646152900000|2022-03-01 16:41:40|12238.6|12223.6|12238.2|12223.2|12238.6|12223.6|12238.2|12223.2|0
1646152910000|2022-03-01 16:41:50|12238.6|12223.6|12236|12221|12238.6|12223.6|12231.8|12216.8|5
1646152920000|2022-03-01 16:42:00|12236.1|12221.1|12236.1|12221.1|12236.1|12221.1|12236.1|12221.1|0
1646152930000|2022-03-01 16:42:10|12236.2|12221.2|12236.2|12221.2|12236.2|12221.2|12236.2|12221.2|0
1646152940000|2022-03-01 16:42:20|12235.8|12220.8|12236.2|12221.2|12236.2|12221.2|12232.7|12217.7|2
1646152950000|2022-03-01 16:42:30|12227.6|12212.6|12228.4|12213.4|12228.4|12213.4|12226.3|12211.3|1
1646152960000|2022-03-01 16:42:40|12228.9|12213.9|12230.7|12215.7|12230.7|12215.7|12228.9|12213.9|0
1646152970000|2022-03-01 16:42:50|12231.2|12216.2|12237.1|12222.1|12237.1|12222.1|12231.2|12216.2|3
1646152980000|2022-03-01 16:43:00|12234.1|12219.1|12236.2|12221.2|12238.5|12223.5|12233.7|12218.7|4
1646152990000|2022-03-01 16:43:10|12236.4|12221.4|12238.1|12223.1|12238.1|12223.1|12236.4|12221.4|1
1646153000000|2022-03-01 16:43:20|12237.6|12222.6|12233.7|12218.7|12237.6|12222.6|12233.7|12218.7|8
1646153010000|2022-03-01 16:43:30|12233.8|12218.8|12232.8|12217.8|12233.8|12218.8|12229.2|12214.2|1
1646153030000|2022-03-01 16:43:50|12233.2|12218.2|12237.2|12222.2|12237.2|12222.2|12233.2|12218.2|3
1646153040000|2022-03-01 16:44:00|12238.1|12223.1|12238.2|12223.2|12238.2|12223.2|12238.1|12223.1|1
1646153050000|2022-03-01 16:44:10|12238.4|12223.4|12235.9|12220.9|12238.5|12223.5|12234.6|12219.6|4
1646153070000|2022-03-01 16:44:30|12236.1|12221.1|12237.5|12222.5|12237.9|12222.9|12236.1|12221.1|1
1646153080000|2022-03-01 16:44:40|12237.6|12222.6|12235.2|12220.2|12237.6|12222.6|12233.7|12218.7|3
1646153100000|2022-03-01 16:45:00|12235.1|12220.1|12238.3|12223.3|12238.3|12223.3|12235.1|12220.1|1
1646153110000|2022-03-01 16:45:10|12238.5|12223.5|12237|12222|12238.5|12223.5|12233.6|12218.6|6
1646153120000|2022-03-01 16:45:20|12236.2|12221.2|12237.1|12222.1|12237.6|12222.6|12236.2|12221.2|3
1646153130000|2022-03-01 16:45:30|12237.6|12222.6|12238.5|12223.5|12238.5|12223.5|12237.6|12222.6|1
1646153140000|2022-03-01 16:45:40|12238.4|12223.4|12238.4|12223.4|12238.4|12223.4|12238.4|12223.4|0
1646153160000|2022-03-01 16:46:00|12236.6|12221.6|12237.9|12222.9|12238.4|12223.4|12236.2|12221.2|5
1646153170000|2022-03-01 16:46:10|12238.4|12223.4|12238.4|12223.4|12238.4|12223.4|12238.4|12223.4|0
1646153180000|2022-03-01 16:46:20|12236.2|12221.2|12238.4|12223.4|12238.4|12223.4|12236.2|12221.2|1
1646153190000|2022-03-01 16:46:30|12235.3|12220.3|12237.1|12222.1|12237.1|12222.1|12235.3|12220.3|4
1646153210000|2022-03-01 16:46:50|12237.9|12222.9|12237.9|12222.9|12237.9|12222.9|12237.9|12222.9|2
1646153220000|2022-03-01 16:47:00|12238.4|12223.4|12238.4|12223.4|12238.4|12223.4|12238.4|12223.4|0
1646153230000|2022-03-01 16:47:10|12238.5|12223.5|12238.5|12223.5|12238.5|12223.5|12238.5|12223.5|0
1646153240000|2022-03-01 16:47:20|12238|12223|12237.5|12222.5|12238|12223|12237.5|12222.5|2
1646153250000|2022-03-01 16:47:30|12235.7|12220.7|12237.1|12222.1|12237.1|12222.1|12235.7|12220.7|4
1646153260000|2022-03-01 16:47:40|12237.2|12222.2|12237.6|12222.6|12237.6|12222.6|12237.2|12222.2|0
1646153270000|2022-03-01 16:47:50|12238|12223|12238.6|12223.6|12238.6|12223.6|12238|12223|1
1646153280000|2022-03-01 16:48:00|12238.5|12223.5|12238|12223|12238.5|12223.5|12237.1|12222.1|3
1646153290000|2022-03-01 16:48:10|12238.4|12223.4|12238.4|12223.4|12238.4|12223.4|12238.4|12223.4|0
1646153300000|2022-03-01 16:48:20|12238.5|12223.5|12235.8|12220.8|12238.5|12223.5|12235.4|12220.4|2
1646153310000|2022-03-01 16:48:30|12235.4|12220.4|12235.4|12220.4|12235.4|12220.4|12235.4|12220.4|1
1646153320000|2022-03-01 16:48:40|12235.8|12220.8|12235.8|12220.8|12235.8|12220.8|12235.8|12220.8|0
1646153330000|2022-03-01 16:48:50|12236.5|12221.5|12237.5|12222.5|12237.5|12222.5|12236.5|12221.5|1
1646153340000|2022-03-01 16:49:00|12238|12223|12238.4|12223.4|12238.4|12223.4|12238|12223|4
1646153360000|2022-03-01 16:49:20|12238|12223|12238|12223|12238.5|12223.5|12238|12223|8
1646153370000|2022-03-01 16:49:30|12237.6|12222.6|12238.5|12223.5|12239|12224|12237.6|12222.6|9
1646153380000|2022-03-01 16:49:40|12238.6|12223.6|12239.1|12224.1|12239.1|12224.1|12238.6|12223.6|3
1646153390000|2022-03-01 16:49:50|12243.9|12228.9|12244|12229|12244|12229|12243.9|12228.9|1
1646153400000|2022-03-01 16:50:00|12243.9|12228.9|12245.7|12230.7|12245.7|12230.7|12243.9|12228.9|13
1646153410000|2022-03-01 16:50:10|12246|12231|12236.7|12221.7|12253|12238|12235.7|12220.7|61
1646153420000|2022-03-01 16:50:20|12237.2|12222.2|12239.4|12224.4|12239.4|12224.4|12237.2|12222.2|0
1646153430000|2022-03-01 16:50:30|12239.7|12224.7|12245|12230|12245|12230|12238|12223|5
1646153440000|2022-03-01 16:50:40|12245.9|12230.9|12247|12232|12247.3|12232.3|12245.9|12230.9|1
1646153450000|2022-03-01 16:50:50|12247.6|12232.6|12247.6|12232.6|12247.6|12232.6|12247.6|12232.6|0
1646153460000|2022-03-01 16:51:00|12248|12233|12244.3|12229.3|12249.5|12234.5|12241.2|12226.2|9
1646153470000|2022-03-01 16:51:10|12245|12230|12244.5|12229.5|12245.1|12230.1|12241.7|12226.7|5
1646153480000|2022-03-01 16:51:20|12241.5|12226.5|12241.4|12226.4|12243.9|12228.9|12239.3|12224.3|9
1646153490000|2022-03-01 16:51:30|12241.6|12226.6|12241.4|12226.4|12241.6|12226.6|12239.6|12224.6|1
1646153500000|2022-03-01 16:51:40|12241.6|12226.6|12241.6|12226.6|12241.6|12226.6|12241.6|12226.6|1
1646153510000|2022-03-01 16:51:50|12241.9|12226.9|12224.8|12209.8|12241.9|12226.9|12224.8|12209.8|10
1646153520000|2022-03-01 16:52:00|12224.6|12209.6|12231|12216|12231.5|12216.5|12224.6|12209.6|4
1646153540000|2022-03-01 16:52:20|12232.7|12217.7|12241.9|12226.9|12241.9|12226.9|12232.7|12217.7|2
1646153550000|2022-03-01 16:52:30|12242.4|12227.4|12242.9|12227.9|12242.9|12227.9|12242.4|12227.4|0
1646153560000|2022-03-01 16:52:40|12239.8|12224.8|12241.9|12226.9|12241.9|12226.9|12239.8|12224.8|3
1646153570000|2022-03-01 16:52:50|12241.5|12226.5|12241.5|12226.5|12241.5|12226.5|12241.5|12226.5|3
1646153580000|2022-03-01 16:53:00|12243.5|12228.5|12244.5|12229.5|12244.5|12229.5|12243.5|12228.5|5
1646153590000|2022-03-01 16:53:10|12248|12233|12248.8|12233.8|12248.8|12233.8|12248|12233|2
1646153600000|2022-03-01 16:53:20|12248.3|12233.3|12248.3|12233.3|12248.3|12233.3|12248.3|12233.3|2
1646153610000|2022-03-01 16:53:30|||||||||1
1646153620000|2022-03-01 16:53:40|12248.8|12233.8|12249.7|12234.7|12249.7|12234.7|12248.8|12233.8|2
1646153630000|2022-03-01 16:53:50|12250.2|12235.2|12250.2|12235.2|12250.2|12235.2|12250.2|12235.2|0
1646153640000|2022-03-01 16:54:00|12249.3|12234.3|12246.7|12231.7|12249.8|12234.8|12243.3|12228.3|8
1646153650000|2022-03-01 16:54:10|12245.8|12230.8|12243.8|12228.8|12246.2|12231.2|12243.4|12228.4|5
1646153660000|2022-03-01 16:54:20|12244.3|12229.3|12244.3|12229.3|12244.3|12229.3|12244.3|12229.3|0
1646153670000|2022-03-01 16:54:30|12244.8|12229.8|12244.1|12229.1|12245.7|12230.7|12240.6|12225.6|1
1646153680000|2022-03-01 16:54:40|12244.3|12229.3|12245.2|12230.2|12245.2|12230.2|12239.3|12224.3|1
1646153690000|2022-03-01 16:54:50|12245.7|12230.7|12243.1|12228.1|12246.3|12231.3|12241.6|12226.6|2
1646153700000|2022-03-01 16:55:00|12243.7|12228.7|12244|12229|12245.6|12230.6|12241.6|12226.6|2
1646153710000|2022-03-01 16:55:10|12244.2|12229.2|12244.2|12229.2|12244.2|12229.2|12244.2|12229.2|0
1646153720000|2022-03-01 16:55:20|12246.8|12231.8|12249.7|12234.7|12249.7|12234.7|12246.8|12231.8|5
1646153730000|2022-03-01 16:55:30|12249.8|12234.8|12249.8|12234.8|12249.8|12234.8|12249.8|12234.8|0
1646153740000|2022-03-01 16:55:40|12249.9|12234.9|12249.9|12234.9|12249.9|12234.9|12249.9|12234.9|0
1646153750000|2022-03-01 16:55:50|12248.5|12233.5|12247.5|12232.5|12248.5|12233.5|12247.5|12232.5|4
1646153760000|2022-03-01 16:56:00|12247.4|12232.4|12243.9|12228.9|12247.4|12232.4|12242.1|12227.1|4
1646153770000|2022-03-01 16:56:10|12244.3|12229.3|12243.3|12228.3|12244.3|12229.3|12240.6|12225.6|4
1646153780000|2022-03-01 16:56:20|12243.7|12228.7|12243.6|12228.6|12244|12229|12242.7|12227.7|1
1646153790000|2022-03-01 16:56:30|12244|12229|12244.1|12229.1|12245|12230|12244|12229|1
1646153800000|2022-03-01 16:56:40|12244|12229|12244|12229|12244|12229|12244|12229|0
1646153810000|2022-03-01 16:56:50|12244.5|12229.5|12244.5|12229.5|12244.5|12229.5|12244.5|12229.5|0
1646153820000|2022-03-01 16:57:00|12244.6|12229.6|12244.6|12229.6|12244.6|12229.6|12244.6|12229.6|2
1646153830000|2022-03-01 16:57:10|12245|12230|12245|12230|12245|12230|12245|12230|0
1646153840000|2022-03-01 16:57:20|12246.4|12231.4|12246.4|12231.4|12246.4|12231.4|12246.4|12231.4|1
1646153860000|2022-03-01 16:57:40|12246.9|12231.9|12244.6|12229.6|12246.9|12231.9|12242.4|12227.4|5
1646153870000|2022-03-01 16:57:50|12245|12230|12245.9|12230.9|12245.9|12230.9|12245|12230|0
1646153880000|2022-03-01 16:58:00|12245|12230|12244.6|12229.6|12245|12230|12244.6|12229.6|2
1646153890000|2022-03-01 16:58:10|12245|12230|12246.4|12231.4|12246.4|12231.4|12245|12230|0
1646153900000|2022-03-01 16:58:20|12247|12232|12246.6|12231.6|12247|12232|12246.6|12231.6|0
1646153910000|2022-03-01 16:58:30|12246.5|12231.5|12246.6|12231.6|12247.5|12232.5|12245.7|12230.7|3
1646153920000|2022-03-01 16:58:40|12247.5|12232.5|12244.3|12229.3|12247.5|12232.5|12243.8|12228.8|4
1646153930000|2022-03-01 16:58:50|12244.7|12229.7|12238.7|12223.7|12244.7|12229.7|12238.3|12223.3|2
1646153940000|2022-03-01 16:59:00|12239.6|12224.6|12241.4|12226.4|12243.4|12228.4|12239.6|12224.6|3
1646153950000|2022-03-01 16:59:10|12241.6|12226.6|12241.6|12226.6|12242|12227|12241.6|12226.6|0
1646153960000|2022-03-01 16:59:20|12242.6|12227.6|12242|12227|12244|12229|12239.8|12224.8|15
1646153970000|2022-03-01 16:59:30|12242.9|12227.9|12231.7|12216.7|12242.9|12227.9|12230.4|12215.4|4
1646153980000|2022-03-01 16:59:40|12232.2|12217.2|12233.6|12218.6|12233.6|12218.6|12230.9|12215.9|9
1646153990000|2022-03-01 16:59:50|12232.3|12217.3|12224.6|12209.6|12232.3|12217.3|12224.4|12209.4|6
1646154000000|2022-03-01 17:00:00|12224.1|12209.1|12224.1|12209.1|12224.1|12209.1|12224.1|12209.1|0
1646154010000|2022-03-01 17:00:10|12223.2|12208.2|12223|12208|12223.2|12208.2|12222.1|12207.1|4
1646154020000|2022-03-01 17:00:20|12222.6|12207.6|12214.7|12199.7|12222.6|12207.6|12214.7|12199.7|7
1646154040000|2022-03-01 17:00:40|||||||||1
1646154060000|2022-03-01 17:01:00|12215.6|12200.6|12215.6|12200.6|12215.6|12200.6|12215.6|12200.6|2
1646154070000|2022-03-01 17:01:10|||||||||5
1646154080000|2022-03-01 17:01:20|12216.1|12201.1|12211.1|12196.1|12216.1|12201.1|12211.1|12196.1|10
1646154090000|2022-03-01 17:01:30|12212|12197|12215.7|12200.7|12215.7|12200.7|12212|12197|8
1646154110000|2022-03-01 17:01:50|||||||||1
1646154120000|2022-03-01 17:02:00|12219.3|12204.3|12223.2|12208.2|12223.2|12208.2|12219.3|12204.3|3
1646154130000|2022-03-01 17:02:10|12221.3|12206.3|12222.2|12207.2|12222.2|12207.2|12221.3|12206.3|6
1646154140000|2022-03-01 17:02:20|||||||||3
1646154150000|2022-03-01 17:02:30|12218|12203|12218.4|12203.4|12218.5|12203.5|12218|12203|1
1646154160000|2022-03-01 17:02:40|12219.8|12204.8|12218.9|12203.9|12219.9|12204.9|12218.9|12203.9|11
1646154170000|2022-03-01 17:02:50|12218.4|12203.4|12218.6|12203.6|12218.9|12203.9|12218.4|12203.4|1
1646154180000|2022-03-01 17:03:00|12218.5|12203.5|12214.4|12199.4|12218.5|12203.5|12214.4|12199.4|5
1646154190000|2022-03-01 17:03:10|12214.9|12199.9|12213.1|12198.1|12214.9|12199.9|12213.1|12198.1|3
1646154200000|2022-03-01 17:03:20|12212.8|12197.8|12212.8|12197.8|12212.8|12197.8|12212.8|12197.8|1
1646154210000|2022-03-01 17:03:30|12209.7|12194.7|12210.9|12195.9|12210.9|12195.9|12209.1|12194.1|3
1646154220000|2022-03-01 17:03:40|12213.4|12198.4|12214.4|12199.4|12214.4|12199.4|12212.4|12197.4|5
1646154230000|2022-03-01 17:03:50|12213.9|12198.9|12213.4|12198.4|12213.9|12198.9|12212.9|12197.9|0
1646154240000|2022-03-01 17:04:00|12212.9|12197.9|12213.5|12198.5|12213.9|12198.9|12212.9|12197.9|1
1646154250000|2022-03-01 17:04:10|12213.1|12198.1|12212.9|12197.9|12214.4|12199.4|12212.9|12197.9|4
1646154260000|2022-03-01 17:04:20|12213.4|12198.4|12208.1|12193.1|12213.9|12198.9|12206.4|12191.4|2
1646154280000|2022-03-01 17:04:40|12207.6|12192.6|12208.8|12193.8|12208.8|12193.8|12206.2|12191.2|0
1646154290000|2022-03-01 17:04:50|12208.1|12193.1|12203.2|12188.2|12208.1|12193.1|12203.2|12188.2|2
1646154300000|2022-03-01 17:05:00|12203.1|12188.1|12208.8|12193.8|12209.4|12194.4|12203.1|12188.1|7
1646154310000|2022-03-01 17:05:10|12208.4|12193.4|12207.9|12192.9|12209.3|12194.3|12207.9|12192.9|0
1646154320000|2022-03-01 17:05:20|12207.8|12192.8|12206.5|12191.5|12207.8|12192.8|12206.5|12191.5|2
1646154330000|2022-03-01 17:05:30|12206.1|12191.1|12204|12189|12206.1|12191.1|12203.5|12188.5|3
1646154340000|2022-03-01 17:05:40|12203.1|12188.1|12203.9|12188.9|12203.9|12188.9|12203.1|12188.1|2
1646154350000|2022-03-01 17:05:50|12203.4|12188.4|12203.4|12188.4|12203.4|12188.4|12203.4|12188.4|2
1646154360000|2022-03-01 17:06:00|12198.1|12183.1|12198|12183|12198.1|12183.1|12198|12183|9
1646154370000|2022-03-01 17:06:10|12199|12184|12199|12184|12199|12184|12199|12184|0
1646154380000|2022-03-01 17:06:20|12199.5|12184.5|12201.8|12186.8|12201.8|12186.8|12199.5|12184.5|2
1646154390000|2022-03-01 17:06:30|12201.4|12186.4|12200.9|12185.9|12201.4|12186.4|12200.9|12185.9|0
1646154400000|2022-03-01 17:06:40|12199.5|12184.5|12199.5|12184.5|12199.5|12184.5|12199.5|12184.5|1
1646154420000|2022-03-01 17:07:00|12200|12185|12202.9|12187.9|12202.9|12187.9|12200|12185|2
1646154440000|2022-03-01 17:07:20|12202.8|12187.8|12202.8|12187.8|12202.8|12187.8|12202.8|12187.8|1
1646154450000|2022-03-01 17:07:30|12202.9|12187.9|12202.9|12187.9|12202.9|12187.9|12202.9|12187.9|0
1646154460000|2022-03-01 17:07:40|12201.5|12186.5|12201.5|12186.5|12201.5|12186.5|12201.5|12186.5|2
1646154470000|2022-03-01 17:07:50|12202|12187|12201.6|12186.6|12202|12187|12201.6|12186.6|0
1646154480000|2022-03-01 17:08:00|||||||||1
1646154500000|2022-03-01 17:08:20|12202|12187|12202|12187|12202|12187|12202|12187|0
1646154510000|2022-03-01 17:08:30|12202.1|12187.1|12203|12188|12203|12188|12202.1|12187.1|1
1646154520000|2022-03-01 17:08:40|12203.1|12188.1|12206.4|12191.4|12206.4|12191.4|12203.1|12188.1|3
1646154530000|2022-03-01 17:08:50|12202.1|12187.1|12201|12186|12202.1|12187.1|12201|12186|5
1646154540000|2022-03-01 17:09:00|12201.5|12186.5|12204.9|12189.9|12204.9|12189.9|12201.5|12186.5|1
1646154550000|2022-03-01 17:09:10|12205.4|12190.4|12205.4|12190.4|12205.4|12190.4|12205.4|12190.4|0
1646154560000|2022-03-01 17:09:20|12205.2|12190.2|12205.4|12190.4|12205.4|12190.4|12203|12188|2
1646154580000|2022-03-01 17:09:40|12204.9|12189.9|12205|12190|12206.3|12191.3|12204.9|12189.9|2
1646154590000|2022-03-01 17:09:50|12204.9|12189.9|12203.1|12188.1|12204.9|12189.9|12203.1|12188.1|1
1646154600000|2022-03-01 17:10:00|12201.1|12186.1|12197.9|12182.9|12201.1|12186.1|12197|12182|5
1646154610000|2022-03-01 17:10:10|12198|12183|12198|12183|12198|12183|12198|12183|0
1646154620000|2022-03-01 17:10:20|12198.4|12183.4|12198.9|12183.9|12198.9|12183.9|12198|12183|1
1646154660000|2022-03-01 17:11:00|12198.5|12183.5|12203.7|12188.7|12203.7|12188.7|12198.5|12183.5|3
1646154670000|2022-03-01 17:11:10|12205.7|12190.7|12204.9|12189.9|12205.8|12190.8|12204.9|12189.9|1
1646154680000|2022-03-01 17:11:20|12204.4|12189.4|12204.9|12189.9|12204.9|12189.9|12204.4|12189.4|0
1646154690000|2022-03-01 17:11:30|12204.4|12189.4|12204.4|12189.4|12204.4|12189.4|12203.9|12188.9|0
1646154720000|2022-03-01 17:12:00|12204.3|12189.3|12205.2|12190.2|12206.2|12191.2|12204.3|12189.3|11
1646154730000|2022-03-01 17:12:10|12205.3|12190.3|12205.3|12190.3|12205.3|12190.3|12205.3|12190.3|0
1646154750000|2022-03-01 17:12:30|12205.2|12190.2|12203.9|12188.9|12205.2|12190.2|12202.6|12187.6|1
1646154760000|2022-03-01 17:12:40|12204.3|12189.3|12204.3|12189.3|12204.3|12189.3|12204.3|12189.3|0
1646154770000|2022-03-01 17:12:50|12204.8|12189.8|12204.8|12189.8|12204.8|12189.8|12204.8|12189.8|5
1646154780000|2022-03-01 17:13:00|12205.7|12190.7|12205.7|12190.7|12205.7|12190.7|12205.7|12190.7|0
1646154790000|2022-03-01 17:13:10|12205.8|12190.8|12205.8|12190.8|12205.8|12190.8|12205.8|12190.8|0
1646154800000|2022-03-01 17:13:20|12205.7|12190.7|12205.7|12190.7|12205.7|12190.7|12205.7|12190.7|5
1646154820000|2022-03-01 17:13:40|12205.8|12190.8|12205.3|12190.3|12206.2|12191.2|12205.3|12190.3|6
1646154830000|2022-03-01 17:13:50|12204.8|12189.8|12204|12189|12204.8|12189.8|12204|12189|2
1646154840000|2022-03-01 17:14:00|12203.9|12188.9|12198.4|12183.4|12203.9|12188.9|12197.5|12182.5|1
1646154850000|2022-03-01 17:14:10|12198|12183|12191.6|12176.6|12198|12183|12188.6|12173.6|18
1646154870000|2022-03-01 17:14:30|12192.5|12177.5|12191.5|12176.5|12193|12178|12191.1|12176.1|1
1646154880000|2022-03-01 17:14:40|12190.2|12175.2|12176.2|12161.2|12190.6|12175.6|12175.7|12160.7|28
1646154890000|2022-03-01 17:14:50|12175.7|12160.7|12171.3|12156.3|12180.6|12165.6|12171.3|12156.3|55
1646154900000|2022-03-01 17:15:00|12173.7|12158.7|12169.6|12154.6|12175.4|12160.4|12168.8|12153.8|8
1646154910000|2022-03-01 17:15:10|12170|12155|12171.4|12156.4|12171.8|12156.8|12170|12155|4
1646154920000|2022-03-01 17:15:20|12172.2|12157.2|12177.4|12162.4|12177.4|12162.4|12169.7|12154.7|6
1646154930000|2022-03-01 17:15:30|12177.6|12162.6|12179.8|12164.8|12179.8|12164.8|12173.7|12158.7|4
1646154940000|2022-03-01 17:15:40|12180.1|12165.1|12182|12167|12182|12167|12180.1|12165.1|2
1646154950000|2022-03-01 17:15:50|12182.5|12167.5|12187.3|12172.3|12187.3|12172.3|12182.5|12167.5|5
1646154960000|2022-03-01 17:16:00|12186|12171|12182.3|12167.3|12186|12171|12180.1|12165.1|7
1646154970000|2022-03-01 17:16:10|12182.8|12167.8|12183.4|12168.4|12183.4|12168.4|12182.8|12167.8|2
1646154980000|2022-03-01 17:16:20|12184.1|12169.1|12186.9|12171.9|12188.3|12173.3|12183.5|12168.5|4
1646154990000|2022-03-01 17:16:30|12189.6|12174.6|12204.9|12189.9|12204.9|12189.9|12189.6|12174.6|1
1646155000000|2022-03-01 17:16:40|12205.4|12190.4|12204.9|12189.9|12205.4|12190.4|12204.9|12189.9|1
1646155010000|2022-03-01 17:16:50|12207|12192|12204.8|12189.8|12207|12192|12204.8|12189.8|3
1646155020000|2022-03-01 17:17:00|12205.2|12190.2|12214.6|12199.6|12214.6|12199.6|12205.2|12190.2|3
1646155030000|2022-03-01 17:17:10|12213.2|12198.2|12213.2|12198.2|12213.2|12198.2|12213.2|12198.2|1
1646155040000|2022-03-01 17:17:20|12212.8|12197.8|12211.7|12196.7|12213.4|12198.4|12211|12196|4
1646155050000|2022-03-01 17:17:30|12211.3|12196.3|12211.3|12196.3|12211.3|12196.3|12211.3|12196.3|0
1646155060000|2022-03-01 17:17:40|12214.4|12199.4|12218.7|12203.7|12218.7|12203.7|12214.4|12199.4|3
1646155070000|2022-03-01 17:17:50|12218.3|12203.3|12214.2|12199.2|12218.8|12203.8|12214.2|12199.2|4
1646155080000|2022-03-01 17:18:00|12214.7|12199.7|12214.7|12199.7|12214.7|12199.7|12214.7|12199.7|3
1646155090000|2022-03-01 17:18:10|12214.6|12199.6|12208.2|12193.2|12214.6|12199.6|12205.5|12190.5|7
1646155100000|2022-03-01 17:18:20|12209.9|12194.9|12210.1|12195.1|12210.1|12195.1|12209.9|12194.9|0
1646155110000|2022-03-01 17:18:30|12210.8|12195.8|12214.1|12199.1|12214.1|12199.1|12210.8|12195.8|8
1646155120000|2022-03-01 17:18:40|12214.2|12199.2|12213.8|12198.8|12214.2|12199.2|12213.8|12198.8|5
1646155130000|2022-03-01 17:18:50|12214.5|12199.5|12213.1|12198.1|12214.5|12199.5|12213.1|12198.1|1
1646155140000|2022-03-01 17:19:00|12213.2|12198.2|12212|12197|12213.2|12198.2|12212|12197|1
1646155150000|2022-03-01 17:19:10|12212.9|12197.9|12212.9|12197.9|12212.9|12197.9|12212.9|12197.9|0
1646155160000|2022-03-01 17:19:20|12208.5|12193.5|12211.5|12196.5|12212|12197|12191.8|12174.6|45
1646155170000|2022-03-01 17:19:30|12212.2|12197.2|12195|12180|12214|12199|12191.9|12176.9|29
1646155180000|2022-03-01 17:19:40|12195.4|12180.4|12195.4|12180.4|12195.4|12180.4|12195.4|12180.4|0
1646155190000|2022-03-01 17:19:50|12198.2|12183.2|12198.2|12183.2|12198.2|12183.2|12197.3|12182.3|2
1646155200000|2022-03-01 17:20:00|12204.7|12189.7|12210.9|12195.9|12210.9|12195.9|12204.7|12189.7|5
1646155210000|2022-03-01 17:20:10|||||||||1
1646155220000|2022-03-01 17:20:20|12209.5|12194.5|12210|12195|12210|12195|12209.5|12194.5|2
1646155240000|2022-03-01 17:20:40|12211.6|12196.6|12212|12197|12212|12197|12211.6|12196.6|0
1646155250000|2022-03-01 17:20:50|12211.8|12196.8|12204.3|12189.3|12212.2|12197.2|12201.4|12186.4|7
1646155260000|2022-03-01 17:21:00|12205.6|12190.6|12207.5|12192.5|12207.5|12192.5|12205.6|12190.6|0
1646155270000|2022-03-01 17:21:10|12207.6|12192.6|12212.7|12197.7|12215.2|12200.2|12207.6|12192.6|5
1646155280000|2022-03-01 17:21:20|12212|12197|12208.9|12193.9|12212|12197|12208.4|12193.4|2
1646155290000|2022-03-01 17:21:30|12209.3|12194.3|12211.3|12196.3|12211.3|12196.3|12209.3|12194.3|0
1646155300000|2022-03-01 17:21:40|12210.3|12195.3|12209.4|12194.4|12212.1|12197.1|12209.4|12194.4|1
1646155310000|2022-03-01 17:21:50|12208.9|12193.9|12209.4|12194.4|12209.4|12194.4|12208.9|12193.9|0
1646155320000|2022-03-01 17:22:00|12208.9|12193.9|12208|12193|12208.9|12193.9|12208|12193|0
1646155340000|2022-03-01 17:22:20|12206.2|12191.2|12204|12189|12206.2|12191.2|12204|12189|3
1646155350000|2022-03-01 17:22:30|12204.4|12189.4|12204.9|12189.9|12204.9|12189.9|12204|12189|0
1646155360000|2022-03-01 17:22:40|12204.4|12189.4|12204.4|12189.4|12204.4|12189.4|12204.4|12189.4|0
1646155370000|2022-03-01 17:22:50|12206.2|12191.2|12204.5|12189.5|12206.9|12191.9|12204.5|12189.5|2
1646155380000|2022-03-01 17:23:00|12204|12189|12204.6|12189.6|12206.5|12191.5|12204|12189|8
1646155390000|2022-03-01 17:23:10|12205.3|12190.3|12205.4|12190.4|12206|12191|12204.9|12189.9|2
1646155400000|2022-03-01 17:23:20|12205.9|12190.9|12206.9|12191.9|12206.9|12191.9|12204.9|12189.9|0
1646155410000|2022-03-01 17:23:30|12207.4|12192.4|12207.4|12192.4|12207.4|12192.4|12207.4|12192.4|0
1646155420000|2022-03-01 17:23:40|12208.4|12193.4|12208.4|12193.4|12208.4|12193.4|12208.4|12193.4|1
1646155430000|2022-03-01 17:23:50|12206.2|12191.2|12204.9|12189.9|12206.2|12191.2|12204.9|12189.9|5
1646155460000|2022-03-01 17:24:20|||||||||1
1646155490000|2022-03-01 17:24:50|12205.4|12190.4|12204.9|12189.9|12206.4|12191.4|12204.9|12189.9|1
1646155500000|2022-03-01 17:25:00|12203.6|12188.6|12199.4|12184.4|12203.6|12188.6|12199.4|12184.4|2
1646155510000|2022-03-01 17:25:10|12199.5|12184.5|12199.5|12184.5|12199.5|12184.5|12199.5|12184.5|0
1646155520000|2022-03-01 17:25:20|12199|12184|12200.5|12185.5|12200.5|12185.5|12199|12184|1
1646155530000|2022-03-01 17:25:30|12200.4|12185.4|12199.1|12184.1|12200.4|12185.4|12199.1|12184.1|1
1646155540000|2022-03-01 17:25:40|12196.9|12181.9|12194.1|12179.1|12196.9|12181.9|12194.1|12179.1|2
1646155550000|2022-03-01 17:25:50|12197.5|12182.5|12196|12181|12197.5|12182.5|12195.1|12180.1|1
1646155560000|2022-03-01 17:26:00|12195.1|12180.1|12195.1|12180.1|12195.1|12180.1|12195.1|12180.1|0
1646155570000|2022-03-01 17:26:10|12196|12181|12194.1|12179.1|12197.8|12182.8|12194.1|12179.1|4
1646155600000|2022-03-01 17:26:40|12195|12180|12195.5|12180.5|12195.9|12180.9|12195|12180|0
1646155610000|2022-03-01 17:26:50|12196.3|12181.3|12196.6|12181.6|12196.8|12181.8|12195.5|12180.5|1
1646155620000|2022-03-01 17:27:00|12197.1|12182.1|12204.2|12189.2|12206.4|12191.4|12197.1|12182.1|10
1646155630000|2022-03-01 17:27:10|12203.8|12188.8|12204.2|12189.2|12204.2|12189.2|12203.8|12188.8|0
1646155640000|2022-03-01 17:27:20|12204.7|12189.7|12206.5|12191.5|12206.5|12191.5|12204.7|12189.7|1
1646155650000|2022-03-01 17:27:30|12205.5|12190.5|12206|12191|12206|12191|12205.5|12190.5|6
1646155660000|2022-03-01 17:27:40|12205.8|12190.8|12207.3|12192.3|12207.8|12192.8|12205.5|12190.5|1
1646155670000|2022-03-01 17:27:50|12206.4|12191.4|12204.8|12189.8|12207.7|12192.7|12204.8|12189.8|7
1646155680000|2022-03-01 17:28:00|12205.2|12190.2|12205.2|12190.2|12205.2|12190.2|12205.2|12190.2|0
1646155690000|2022-03-01 17:28:10|12205.3|12190.3|12207.1|12192.1|12207.5|12192.5|12205.3|12190.3|3
1646155700000|2022-03-01 17:28:20|12207.5|12192.5|12206.6|12191.6|12207.5|12192.5|12206.2|12191.2|0
1646155710000|2022-03-01 17:28:30|12206.1|12191.1|12206.1|12191.1|12206.1|12191.1|12206.1|12191.1|0
1646155720000|2022-03-01 17:28:40|12205.2|12190.2|12205.2|12190.2|12205.2|12190.2|12205.2|12190.2|1
1646155730000|2022-03-01 17:28:50|12205.6|12190.6|12205.2|12190.2|12206|12191|12205.2|12190.2|0
1646155740000|2022-03-01 17:29:00|12204.7|12189.7|12204.7|12189.7|12204.7|12189.7|12204.7|12189.7|0
1646155750000|2022-03-01 17:29:10|12204.6|12189.6|12204.6|12189.6|12204.6|12189.6|12204.6|12189.6|0
1646155770000|2022-03-01 17:29:30|12204.7|12189.7|12204.7|12189.7|12204.7|12189.7|12204.7|12189.7|0
1646155790000|2022-03-01 17:29:50|||||||||1
1646155800000|2022-03-01 17:30:00|12204.5|12189.5|12197.7|12182.7|12204.5|12189.5|12196.8|12181.8|4
1646155810000|2022-03-01 17:30:10|12198.6|12183.6|12198.1|12183.1|12198.7|12183.7|12197.7|12182.7|1
1646155820000|2022-03-01 17:30:20|12198.7|12183.7|12199.2|12184.2|12199.6|12184.6|12197.5|12182.5|4
1646155830000|2022-03-01 17:30:30|12199.6|12184.6|12207.2|12192.2|12207.2|12192.2|12199.6|12184.6|1
1646155840000|2022-03-01 17:30:40|12208|12193|12207.8|12192.8|12208.7|12193.7|12207.8|12192.8|0
1646155850000|2022-03-01 17:30:50|12207.3|12192.3|12207.3|12192.3|12207.3|12192.3|12207.3|12192.3|0
1646155860000|2022-03-01 17:31:00|12207.7|12192.7|12208.3|12193.3|12208.8|12193.8|12207.7|12192.7|1
1646155870000|2022-03-01 17:31:10|12208.7|12193.7|12208.7|12193.7|12208.7|12193.7|12208.7|12193.7|0
1646155880000|2022-03-01 17:31:20|12208.8|12193.8|12208.8|12193.8|12208.8|12193.8|12208.8|12193.8|1
1646155890000|2022-03-01 17:31:30|12210.7|12195.7|12213.6|12198.6|12213.6|12198.6|12210.7|12195.7|4
1646155900000|2022-03-01 17:31:40|12214.8|12199.8|12219|12204|12219|12204|12214.8|12199.8|4
1646155920000|2022-03-01 17:32:00|12218.6|12203.6|12219|12204|12219|12204|12218.6|12203.6|1
1646155930000|2022-03-01 17:32:10|12220|12205|12222.3|12207.3|12222.3|12207.3|12219.1|12204.1|5
1646155940000|2022-03-01 17:32:20|12222.7|12207.7|12222.7|12207.7|12223.2|12208.2|12222.3|12207.3|0
1646155950000|2022-03-01 17:32:30|12223.2|12208.2|12222.3|12207.3|12223.7|12208.7|12222.3|12207.3|5
1646155960000|2022-03-01 17:32:40|12222.7|12207.7|12220.9|12205.9|12223.2|12208.2|12220.5|12205.5|4
1646155970000|2022-03-01 17:32:50|12221.4|12206.4|12217.1|12202.1|12221.4|12206.4|12216.6|12201.6|5
1646155980000|2022-03-01 17:33:00|||||||||1
1646156000000|2022-03-01 17:33:20|12217.6|12202.6|12217.6|12202.6|12217.6|12202.6|12217.6|12202.6|0
1646156010000|2022-03-01 17:33:30|||||||||1
1646156020000|2022-03-01 17:33:40|12217.1|12202.1|12216.2|12201.2|12217.1|12202.1|12216.2|12201.2|5
1646156040000|2022-03-01 17:34:00|12218|12203|12219|12204|12219|12204|12218|12203|3
1646156050000|2022-03-01 17:34:10|12218.2|12203.2|12218.6|12203.6|12218.6|12203.6|12217.5|12202.5|1
1646156060000|2022-03-01 17:34:20|12219|12204|12221.4|12206.4|12221.9|12206.9|12219|12204|3
1646156070000|2022-03-01 17:34:30|12221.8|12206.8|12222.4|12207.4|12222.4|12207.4|12221.8|12206.8|0
1646156080000|2022-03-01 17:34:40|12221.9|12206.9|12221|12206|12221.9|12206.9|12221|12206|1
1646156090000|2022-03-01 17:34:50|12221.9|12206.9|12221.4|12206.4|12221.9|12206.9|12221|12206|0
1646156100000|2022-03-01 17:35:00|12221.9|12206.9|12219.1|12204.1|12221.9|12206.9|12217.5|12202.5|5
1646156110000|2022-03-01 17:35:10|12216.6|12201.6|12218|12203|12218|12203|12216.6|12201.6|2
1646156120000|2022-03-01 17:35:20|12217.6|12202.6|12218|12203|12218.5|12203.5|12217.1|12202.1|0
1646156130000|2022-03-01 17:35:30|12218.5|12203.5|12217.6|12202.6|12218.5|12203.5|12217.6|12202.6|0
1646156140000|2022-03-01 17:35:40|12219.4|12204.4|12219.4|12204.4|12219.4|12204.4|12219.4|12204.4|1
1646156150000|2022-03-01 17:35:50|12219|12204|12218.1|12203.1|12219|12204|12218.1|12203.1|1
1646156170000|2022-03-01 17:36:10|12219.5|12204.5|12222.3|12207.3|12222.3|12207.3|12219.5|12204.5|1
1646156190000|2022-03-01 17:36:30|12222.8|12207.8|12222.8|12207.8|12222.8|12207.8|12222.8|12207.8|1
1646156200000|2022-03-01 17:36:40|12223.3|12208.3|12223.3|12208.3|12223.3|12208.3|12223.3|12208.3|2
1646156220000|2022-03-01 17:37:00|12223.2|12208.2|12223.8|12208.8|12223.8|12208.8|12223.2|12208.2|2
1646156230000|2022-03-01 17:37:10|12224.3|12209.3|12221.8|12206.8|12224.3|12209.3|12217.1|12202.1|4
1646156240000|2022-03-01 17:37:20|12222.3|12207.3|12222.8|12207.8|12222.8|12207.8|12222.3|12207.3|2
1646156250000|2022-03-01 17:37:30|12221.5|12206.5|12220|12205|12221.5|12206.5|12219.8|12204.8|8
1646156270000|2022-03-01 17:37:50|12219.9|12204.9|12221|12206|12221|12206|12219.9|12204.9|2
1646156280000|2022-03-01 17:38:00|12222.8|12207.8|12221.9|12206.9|12224.7|12209.7|12221.9|12206.9|5
1646156290000|2022-03-01 17:38:10|12221|12206|12223.2|12208.2|12223.2|12208.2|12221|12206|2
1646156300000|2022-03-01 17:38:20|12223.7|12208.7|12223.3|12208.3|12223.7|12208.7|12223.3|12208.3|0
1646156310000|2022-03-01 17:38:30|12222.4|12207.4|12222.3|12207.3|12222.4|12207.4|12222.3|12207.3|2
1646156320000|2022-03-01 17:38:40|12223.2|12208.2|12223.5|12208.5|12224.6|12209.6|12222.8|12207.8|1
1646156340000|2022-03-01 17:39:00|12223.7|12208.7|12222.5|12207.5|12228.2|12213.2|12222.5|12207.5|3
1646156350000|2022-03-01 17:39:10|12222.9|12207.9|12226.3|12211.3|12226.3|12211.3|12222.9|12207.9|0
1646156370000|2022-03-01 17:39:30|12225.9|12210.9|12225.9|12210.9|12225.9|12210.9|12225.9|12210.9|1
1646156380000|2022-03-01 17:39:40|12226.3|12211.3|12225.9|12210.9|12226.4|12211.4|12225.9|12210.9|3
1646156390000|2022-03-01 17:39:50|12225.1|12210.1|12224.9|12209.9|12225.1|12210.1|12224.9|12209.9|2
1646156400000|2022-03-01 17:40:00|12224.5|12209.5|12224.8|12209.8|12224.8|12209.8|12224.3|12209.3|2
1646156410000|2022-03-01 17:40:10|12225.7|12210.7|12226.2|12211.2|12226.2|12211.2|12225.7|12210.7|0
1646156420000|2022-03-01 17:40:20|12226.7|12211.7|12227.2|12212.2|12227.7|12212.7|12225|12210|4
1646156430000|2022-03-01 17:40:30|12228.2|12213.2|12229.6|12214.6|12229.9|12214.9|12228.2|12213.2|5
1646156440000|2022-03-01 17:40:40|12230|12215|12228.6|12213.6|12230.1|12215.1|12225.3|12210.3|7
1646156450000|2022-03-01 17:40:50|12229.1|12214.1|12229.1|12214.1|12229.1|12214.1|12229.1|12214.1|0
1646156460000|2022-03-01 17:41:00|12228.6|12213.6|12229.1|12214.1|12229.1|12214.1|12228.6|12213.6|0
1646156470000|2022-03-01 17:41:10|12229.6|12214.6|12229.1|12214.1|12229.6|12214.6|12228.7|12213.7|3
1646156480000|2022-03-01 17:41:20|12229.6|12214.6|12229.6|12214.6|12229.6|12214.6|12229.6|12214.6|1
1646156490000|2022-03-01 17:41:30|12230|12215|12230.1|12215.1|12230.1|12215.1|12230|12215|0
1646156500000|2022-03-01 17:41:40|||||||||2
1646156520000|2022-03-01 17:42:00|12230.6|12215.6|12230.6|12215.6|12230.6|12215.6|12230.6|12215.6|1
1646156530000|2022-03-01 17:42:10|12228.1|12213.1|12228.6|12213.6|12229.1|12214.1|12228.1|12213.1|11
1646156540000|2022-03-01 17:42:20|12229|12214|12230.1|12215.1|12231.5|12216.5|12228.7|12213.7|3
1646156550000|2022-03-01 17:42:30|12230.6|12215.6|12230.6|12215.6|12230.6|12215.6|12230.6|12215.6|3
1646156560000|2022-03-01 17:42:40|12231.6|12216.6|12231.6|12216.6|12232|12217|12231.6|12216.6|1
1646156570000|2022-03-01 17:42:50|12232.6|12217.6|12233.5|12218.5|12233.6|12218.6|12232.6|12217.6|2
1646156580000|2022-03-01 17:43:00|12233.6|12218.6|12234.6|12219.6|12234.6|12219.6|12233.4|12218.4|11
1646156600000|2022-03-01 17:43:20|12228.4|12213.4|12229.3|12214.3|12229.8|12214.8|12226.4|12211.4|11
1646156620000|2022-03-01 17:43:40|12229.8|12214.8|12230.2|12215.2|12230.3|12215.3|12229.8|12214.8|2
1646156640000|2022-03-01 17:44:00|12230.3|12215.3|12231.2|12216.2|12231.2|12216.2|12226.9|12211.9|6
1646156650000|2022-03-01 17:44:10|12231.3|12216.3|12232.3|12217.3|12232.3|12217.3|12231.3|12216.3|0
1646156660000|2022-03-01 17:44:20|12231.4|12216.4|12232.3|12217.3|12232.3|12217.3|12231.4|12216.4|6
1646156670000|2022-03-01 17:44:30|12231.3|12216.3|12232.3|12217.3|12232.3|12217.3|12231.3|12216.3|2
1646156680000|2022-03-01 17:44:40|12232.2|12217.2|12231.8|12216.8|12232.3|12217.3|12231.8|12216.8|1
1646156690000|2022-03-01 17:44:50|12231.4|12216.4|12227|12212|12231.8|12216.8|12226.3|12211.3|11
1646156700000|2022-03-01 17:45:00|12228.4|12213.4|12228.6|12213.6|12229|12214|12228.4|12213.4|2
1646156710000|2022-03-01 17:45:10|12228.5|12213.5|12223.1|12208.1|12228.5|12213.5|12222.7|12207.7|5
1646156720000|2022-03-01 17:45:20|12225.9|12210.9|12228.5|12213.5|12228.5|12213.5|12225.9|12210.9|4
1646156730000|2022-03-01 17:45:30|12229.9|12214.9|12231.3|12216.3|12231.3|12216.3|12229.9|12214.9|1
1646156740000|2022-03-01 17:45:40|12231.1|12216.1|12235.5|12220.5|12235.5|12220.5|12231.1|12216.1|3
1646156750000|2022-03-01 17:45:50|12235|12220|12235|12220|12235|12220|12235|12220|2
1646156760000|2022-03-01 17:46:00|12235.1|12220.1|12235|12220|12235.5|12220.5|12234.6|12219.6|5
1646156770000|2022-03-01 17:46:10|12236|12221|12244.3|12229.3|12244.3|12229.3|12236|12221|14
1646156780000|2022-03-01 17:46:20|12243.9|12228.9|12243.8|12228.8|12243.9|12228.9|12243.8|12228.8|0
1646156790000|2022-03-01 17:46:30|12241|12226|12243.9|12228.9|12243.9|12228.9|12241|12226|2
1646156800000|2022-03-01 17:46:40|12243.8|12228.8|12244.3|12229.3|12244.3|12229.3|12243.8|12228.8|1
1646156810000|2022-03-01 17:46:50|12244.8|12229.8|12244.3|12229.3|12244.8|12229.8|12243.8|12228.8|0
1646156820000|2022-03-01 17:47:00|12243.9|12228.9|12244.3|12229.3|12244.3|12229.3|12243.4|12228.4|4
1646156850000|2022-03-01 17:47:30|12245.3|12230.3|12245.3|12230.3|12245.3|12230.3|12245.3|12230.3|0
1646156860000|2022-03-01 17:47:40|12245.8|12230.8|12249|12234|12249|12234|12245.8|12230.8|17
1646156870000|2022-03-01 17:47:50|12249.5|12234.5|12252.4|12237.4|12252.4|12237.4|12249.5|12234.5|1
1646156880000|2022-03-01 17:48:00|12252.5|12237.5|12252.9|12237.9|12252.9|12237.9|12247|12232|17
1646156890000|2022-03-01 17:48:10|12253.7|12238.7|12254.3|12239.3|12254.4|12239.4|12253.7|12238.7|7
1646156900000|2022-03-01 17:48:20|12254.8|12239.8|12254.8|12239.8|12254.8|12239.8|12254.8|12239.8|1
1646156910000|2022-03-01 17:48:30|12253.9|12238.9|12255.3|12240.3|12255.3|12240.3|12253.9|12238.9|7
1646156920000|2022-03-01 17:48:40|12249|12234|12248.4|12233.4|12249|12234|12247.3|12232.3|8
1646156930000|2022-03-01 17:48:50|12252.4|12237.4|12252.4|12237.4|12252.4|12237.4|12252.4|12237.4|3
1646156940000|2022-03-01 17:49:00|12252.9|12237.9|12253.5|12238.5|12253.5|12238.5|12252.9|12237.9|1
1646156950000|2022-03-01 17:49:10|12253.1|12238.1|12250.5|12235.5|12253.1|12238.1|12250.5|12235.5|4
1646156960000|2022-03-01 17:49:20|12250.4|12235.4|12248.3|12233.3|12250.8|12235.8|12248.3|12233.3|4
1646156970000|2022-03-01 17:49:30|12247.8|12232.8|12247.8|12232.8|12247.8|12232.8|12247.8|12232.8|3
1646156980000|2022-03-01 17:49:40|12247.9|12232.9|12248.3|12233.3|12248.3|12233.3|12247.9|12232.9|0
1646156990000|2022-03-01 17:49:50|12247.9|12232.9|12247|12232|12247.9|12232.9|12247|12232|3
1646157000000|2022-03-01 17:50:00|12247.4|12232.4|12247.9|12232.9|12247.9|12232.9|12247|12232|1
1646157010000|2022-03-01 17:50:10|12248.5|12233.5|12251.5|12236.5|12251.5|12236.5|12248.5|12233.5|1
1646157020000|2022-03-01 17:50:20|12250.6|12235.6|12253.1|12238.1|12253.5|12238.5|12250.6|12235.6|8
1646157030000|2022-03-01 17:50:30|12253|12238|12251.5|12236.5|12253|12238|12250.9|12235.9|8
1646157060000|2022-03-01 17:51:00|12251.1|12236.1|12252|12237|12252|12237|12251.1|12236.1|1
1646157090000|2022-03-01 17:51:30|12252.5|12237.5|12252.6|12237.6|12252.6|12237.6|12252.5|12237.5|2
1646157100000|2022-03-01 17:51:40|12251.7|12236.7|12249.5|12234.5|12251.7|12236.7|12248.5|12233.5|4
1646157110000|2022-03-01 17:51:50|12249|12234|12248.5|12233.5|12249|12234|12248.5|12233.5|1
1646157120000|2022-03-01 17:52:00|12249|12234|12249.6|12234.6|12249.6|12234.6|12249|12234|4
1646157130000|2022-03-01 17:52:10|||||||||7
1646157140000|2022-03-01 17:52:20|12249.7|12234.7|12245.6|12230.6|12249.7|12234.7|12245.2|12230.2|17
1646157150000|2022-03-01 17:52:30|12246|12231|12246.1|12231.1|12246.1|12231.1|12246|12231|0
1646157170000|2022-03-01 17:52:50|12245.7|12230.7|12243.2|12228.2|12245.7|12230.7|12241.7|12226.7|9
1646157180000|2022-03-01 17:53:00|12244.1|12229.1|12244.6|12229.6|12245.1|12230.1|12243.7|12228.7|1
1646157190000|2022-03-01 17:53:10|12245.1|12230.1|12245.1|12230.1|12245.1|12230.1|12245.1|12230.1|1
1646157200000|2022-03-01 17:53:20|12245.6|12230.6|12245.6|12230.6|12245.6|12230.6|12245.6|12230.6|2
1646157220000|2022-03-01 17:53:40|12246.1|12231.1|12245.7|12230.7|12246.1|12231.1|12245.7|12230.7|3
1646157240000|2022-03-01 17:54:00|12245.6|12230.6|12240.8|12225.8|12246.1|12231.1|12239.3|12224.3|4
1646157250000|2022-03-01 17:54:10|12238|12223|12236.6|12221.6|12238|12223|12236.6|12221.6|7
1646157270000|2022-03-01 17:54:30|12238.6|12223.6|12238.6|12223.6|12238.6|12223.6|12238.6|12223.6|1
1646157280000|2022-03-01 17:54:40|12238.4|12223.4|12239.5|12224.5|12239.5|12224.5|12238.4|12223.4|0
1646157300000|2022-03-01 17:55:00|12239.4|12224.4|12239.5|12224.5|12239.5|12224.5|12238.6|12223.6|0
1646157310000|2022-03-01 17:55:10|12239.1|12224.1|12239.1|12224.1|12239.1|12224.1|12239.1|12224.1|1
1646157320000|2022-03-01 17:55:20|12239.5|12224.5|12239.5|12224.5|12239.5|12224.5|12239.5|12224.5|1
1646157330000|2022-03-01 17:55:30|12240|12225|12240|12225|12240|12225|12240|12225|0
1646157340000|2022-03-01 17:55:40|12240.4|12225.4|12240.4|12225.4|12240.4|12225.4|12240|12225|1
1646157350000|2022-03-01 17:55:50|12244.6|12229.6|12248.5|12233.5|12248.5|12233.5|12244.6|12229.6|9
1646157360000|2022-03-01 17:56:00|12248.9|12233.9|12244.4|12229.4|12249|12234|12243.1|12228.1|9
1646157370000|2022-03-01 17:56:10|12244.6|12229.6|12246.9|12231.9|12246.9|12231.9|12244.6|12229.6|1
1646157380000|2022-03-01 17:56:20|12247.5|12232.5|12247.5|12232.5|12247.5|12232.5|12247.5|12232.5|0
1646157390000|2022-03-01 17:56:30|12247.9|12232.9|12248|12233|12248|12233|12247.9|12232.9|9
1646157400000|2022-03-01 17:56:40|12248.5|12233.5|12248.5|12233.5|12248.5|12233.5|12248.5|12233.5|0
1646157420000|2022-03-01 17:57:00|12248.9|12233.9|12248.5|12233.5|12249.5|12234.5|12248.5|12233.5|5
1646157430000|2022-03-01 17:57:10|12247.5|12232.5|12247.9|12232.9|12247.9|12232.9|12247.5|12232.5|7
1646157440000|2022-03-01 17:57:20|12241.3|12226.3|12241.1|12226.1|12241.5|12226.5|12241.1|12226.1|9
1646157450000|2022-03-01 17:57:30|12241.5|12226.5|12241.5|12226.5|12241.5|12226.5|12241.5|12226.5|0
1646157470000|2022-03-01 17:57:50|12241|12226|12241.5|12226.5|12241.5|12226.5|12241|12226|1
1646157480000|2022-03-01 17:58:00|12241.6|12226.6|12243.5|12228.5|12243.5|12228.5|12241.3|12226.3|7
1646157500000|2022-03-01 17:58:20|12244|12229|12244|12229|12244.1|12229.1|12244|12229|2
1646157510000|2022-03-01 17:58:30|12243.5|12228.5|12240.3|12225.3|12243.5|12228.5|12239.8|12224.8|9
1646157520000|2022-03-01 17:58:40|12239.8|12224.8|12238.3|12223.3|12240.3|12225.3|12238.3|12223.3|2
1646157530000|2022-03-01 17:58:50|12237.7|12222.7|12232.6|12217.6|12237.7|12222.7|12231.8|12216.8|9
1646157540000|2022-03-01 17:59:00|12231.8|12216.8|12235.3|12220.3|12236.1|12221.1|12231.8|12216.8|2
1646157550000|2022-03-01 17:59:10|12235.6|12220.6|12235.6|12220.6|12235.6|12220.6|12235.6|12220.6|1
1646157560000|2022-03-01 17:59:20|12236.1|12221.1|12231.2|12216.2|12236.1|12221.1|12231.2|12216.2|2
1646157570000|2022-03-01 17:59:30|12231.6|12216.6|12225|12210|12231.6|12216.6|12220.3|12205.3|5
1646157580000|2022-03-01 17:59:40|12226|12211|12224.3|12209.3|12226.1|12211.1|12223.9|12208.9|0
1646157590000|2022-03-01 17:59:50|12225.2|12210.2|12225.3|12210.3|12225.3|12210.3|12225.2|12210.2|1
1646157600000|2022-03-01 18:00:00|12224.8|12209.8|12226.2|12211.2|12226.2|12211.2|12222.4|12207.4|4
1646157610000|2022-03-01 18:00:10|12226.3|12211.3|12226.3|12211.3|12226.3|12211.3|12226.3|12211.3|0
1646157630000|2022-03-01 18:00:30|12225.8|12210.8|12224.1|12209.1|12225.8|12210.8|12223.6|12208.6|3
1646157640000|2022-03-01 18:00:40|12223.6|12208.6|12235|12220|12237|12222|12223.6|12208.6|29
1646157650000|2022-03-01 18:00:50|12236|12221|12231.8|12216.8|12236.1|12221.1|12231.8|12216.8|5
1646157660000|2022-03-01 18:01:00|12232.3|12217.3|12236.6|12221.6|12236.6|12221.6|12232.3|12217.3|0
1646157670000|2022-03-01 18:01:10|12236|12221|12236|12221|12236|12221|12236|12221|2
1646157690000|2022-03-01 18:01:30|12236.1|12221.1|12233.3|12218.3|12236.1|12221.1|12233.3|12218.3|3
1646157700000|2022-03-01 18:01:40|12233.7|12218.7|12234.7|12219.7|12234.7|12219.7|12233.3|12218.3|1
1646157710000|2022-03-01 18:01:50|12234.3|12219.3|12228.9|12213.9|12235.6|12220.6|12228.9|12213.9|3
1646157720000|2022-03-01 18:02:00|12229.4|12214.4|12227.7|12212.7|12229.4|12214.4|12222.9|12207.9|5
1646157730000|2022-03-01 18:02:10|12227.8|12212.8|12227.8|12212.8|12227.8|12212.8|12227.8|12212.8|0
1646157740000|2022-03-01 18:02:20|12228.3|12213.3|12230.7|12215.7|12231.2|12216.2|12228.3|12213.3|1
1646157750000|2022-03-01 18:02:30|12223.1|12208.1|12218|12203|12223.5|12208.5|12215.7|12200.7|12
1646157760000|2022-03-01 18:02:40|12217.4|12202.4|12217.4|12202.4|12217.4|12202.4|12217.4|12202.4|0
1646157770000|2022-03-01 18:02:50|12215.1|12200.1|12216.1|12201.1|12217|12202|12215.1|12200.1|3
1646157780000|2022-03-01 18:03:00|12216.5|12201.5|12214.9|12199.9|12216.5|12201.5|12213.5|12198.5|0
1646157790000|2022-03-01 18:03:10|12215.3|12200.3|12215.4|12200.4|12215.4|12200.4|12214.9|12199.9|1
1646157800000|2022-03-01 18:03:20|12215.8|12200.8|12216.4|12201.4|12216.4|12201.4|12215.4|12200.4|0
1646157810000|2022-03-01 18:03:30|12215.8|12200.8|12206|12191|12216.8|12201.8|12205.9|12190.9|40
1646157820000|2022-03-01 18:03:40|12198.7|12183.7|12198.5|12183.5|12199.5|12184.5|12196.2|12181.2|7
1646157830000|2022-03-01 18:03:50|12199|12184|12196.6|12181.6|12199|12184|12196.6|12181.6|0
1646157840000|2022-03-01 18:04:00|12197.5|12182.5|12197.5|12182.5|12197.5|12182.5|12197.5|12182.5|1
1646157850000|2022-03-01 18:04:10|12197.1|12182.1|12197.5|12182.5|12197.5|12182.5|12197.1|12182.1|0
1646157860000|2022-03-01 18:04:20|12197.7|12182.7|12198.1|12183.1|12198.1|12183.1|12197.7|12182.7|2
1646157870000|2022-03-01 18:04:30|12198|12183|12198.6|12183.6|12198.6|12183.6|12198|12183|0
1646157880000|2022-03-01 18:04:40|12192.3|12177.3|12191.9|12176.9|12192.8|12177.8|12191.9|12176.9|8
1646157890000|2022-03-01 18:04:50|12192.3|12177.3|12191.9|12176.9|12192.8|12177.8|12191.9|12176.9|1
1646157900000|2022-03-01 18:05:00|12192.3|12177.3|12195.4|12180.4|12196.1|12181.1|12191.9|12176.9|11
1646157910000|2022-03-01 18:05:10|12196|12181|12195.7|12180.7|12196.2|12181.2|12195.5|12180.5|4
1646157920000|2022-03-01 18:05:20|12196.1|12181.1|12196.2|12181.2|12196.2|12181.2|12196.1|12181.1|0
1646157930000|2022-03-01 18:05:30|12195.7|12180.7|12202.4|12187.4|12202.4|12187.4|12195.7|12180.7|6
1646157940000|2022-03-01 18:05:40|12202.9|12187.9|12205.5|12190.5|12205.5|12190.5|12202.9|12187.9|0
1646157950000|2022-03-01 18:05:50|12205.9|12190.9|12203.1|12188.1|12206|12191|12202.7|12187.7|2
1646157960000|2022-03-01 18:06:00|12200.9|12185.9|12198.5|12183.5|12200.9|12185.9|12198.5|12183.5|2
1646157970000|2022-03-01 18:06:10|12199|12184|12199.6|12184.6|12199.6|12184.6|12199|12184|0
1646157980000|2022-03-01 18:06:20|12197.8|12182.8|12199|12184|12199|12184|12197.2|12182.2|1
1646157990000|2022-03-01 18:06:30|12199.1|12184.1|12199.5|12184.5|12199.5|12184.5|12199.1|12184.1|0
1646158010000|2022-03-01 18:06:50|12200|12185|12192.6|12177.6|12200|12185|12191.1|12176.1|7
1646158020000|2022-03-01 18:07:00|12193.3|12178.3|12199.8|12184.8|12199.8|12184.8|12193.3|12178.3|10
1646158030000|2022-03-01 18:07:10|12200.7|12185.7|12200|12185|12202.9|12187.9|12198.1|12183.1|10
1646158060000|2022-03-01 18:07:40|12200.5|12185.5|12204|12189|12204|12189|12200.5|12185.5|2
1646158070000|2022-03-01 18:07:50|12204.4|12189.4|12204.4|12189.4|12204.4|12189.4|12204.4|12189.4|0
1646158080000|2022-03-01 18:08:00|12204.5|12189.5|12204.5|12189.5|12206.5|12191.5|12203.6|12188.6|3
1646158090000|2022-03-01 18:08:10|12204.3|12189.3|12201.3|12186.3|12204.3|12189.3|12201.3|12186.3|1
1646158100000|2022-03-01 18:08:20|12205.8|12190.8|12200|12185|12206.1|12191.1|12200|12185|10
1646158110000|2022-03-01 18:08:30|12198.6|12183.6|12198.6|12183.6|12198.6|12183.6|12198.6|12183.6|1
1646158120000|2022-03-01 18:08:40|12199.5|12184.5|12200|12185|12200|12185|12199.5|12184.5|1
1646158130000|2022-03-01 18:08:50|12200.5|12185.5|12201|12186|12201|12186|12200.5|12185.5|3
1646158140000|2022-03-01 18:09:00|12200.5|12185.5|12201.9|12186.9|12201.9|12186.9|12200.5|12185.5|1
1646158150000|2022-03-01 18:09:10|12202.9|12187.9|12202.9|12187.9|12202.9|12187.9|12202.9|12187.9|2
1646158160000|2022-03-01 18:09:20|12203.5|12188.5|12203.9|12188.9|12203.9|12188.9|12203|12188|4
1646158170000|2022-03-01 18:09:30|12204|12189|12203.9|12188.9|12204.5|12189.5|12203.9|12188.9|0
1646158180000|2022-03-01 18:09:40|12204.3|12189.3|12204.5|12189.5|12204.9|12189.9|12204|12189|2
1646158190000|2022-03-01 18:09:50|12204|12189|12204.5|12189.5|12204.5|12189.5|12204|12189|0
1646158200000|2022-03-01 18:10:00|12202.3|12187.3|12204.3|12189.3|12204.3|12189.3|12202.3|12187.3|4
1646158210000|2022-03-01 18:10:10|12204.9|12189.9|12204|12189|12204.9|12189.9|12204|12189|0
1646158220000|2022-03-01 18:10:20|12203.5|12188.5|12203|12188|12203.5|12188.5|12203|12188|1
1646158230000|2022-03-01 18:10:30|12203.8|12188.8|12203.1|12188.1|12204.4|12189.4|12203.1|12188.1|0
1646158240000|2022-03-01 18:10:40|12203|12188|12203|12188|12203|12188|12203|12188|0
1646158250000|2022-03-01 18:10:50|12202.1|12187.1|12202.5|12187.5|12202.5|12187.5|12202|12187|6
1646158260000|2022-03-01 18:11:00|12203.4|12188.4|12205.3|12190.3|12205.3|12190.3|12203.4|12188.4|8
1646158270000|2022-03-01 18:11:10|12205|12190|12205|12190|12205|12190|12205|12190|0
1646158280000|2022-03-01 18:11:20|12205.4|12190.4|12205.2|12190.2|12205.5|12190.5|12204.3|12189.3|0
1646158290000|2022-03-01 18:11:30|12205.3|12190.3|12205.9|12190.9|12205.9|12190.9|12205.3|12190.3|5
1646158300000|2022-03-01 18:11:40|12206.4|12191.4|12206.4|12191.4|12206.4|12191.4|12206.4|12191.4|0
1646158310000|2022-03-01 18:11:50|12205.5|12190.5|12205.5|12190.5|12205.5|12190.5|12205.4|12190.4|10
1646158320000|2022-03-01 18:12:00|12206|12191|12207|12192|12207|12192|12206|12191|9
1646158330000|2022-03-01 18:12:10|12205.1|12190.1|12205.9|12190.9|12205.9|12190.9|12205|12190|3
1646158340000|2022-03-01 18:12:20|12206.4|12191.4|12206.5|12191.5|12206.9|12191.9|12206.4|12191.4|2
1646158350000|2022-03-01 18:12:30|12205.9|12190.9|12206.4|12191.4|12206.4|12191.4|12205.5|12190.5|3
1646158360000|2022-03-01 18:12:40|12206|12191|12204.8|12189.8|12206.9|12191.9|12203.7|12188.7|7
1646158370000|2022-03-01 18:12:50|12205.3|12190.3|12204.8|12189.8|12205.3|12190.3|12204.8|12189.8|2
1646158380000|2022-03-01 18:13:00|12204.4|12189.4|12204.3|12189.3|12204.4|12189.4|12204.3|12189.3|2
1646158400000|2022-03-01 18:13:20|12204.4|12189.4|12205.3|12190.3|12205.3|12190.3|12204.4|12189.4|6
1646158420000|2022-03-01 18:13:40|12204.8|12189.8|12205.3|12190.3|12205.3|12190.3|12204.8|12189.8|1
1646158430000|2022-03-01 18:13:50|12206.3|12191.3|12208.7|12193.7|12208.7|12193.7|12204.2|12189.2|15
1646158440000|2022-03-01 18:14:00|12209.1|12194.1|12217.5|12202.5|12217.5|12202.5|12209.1|12194.1|5
1646158450000|2022-03-01 18:14:10|12218|12203|12218.2|12203.2|12218.2|12203.2|12218|12203|0
1646158460000|2022-03-01 18:14:20|12218.6|12203.6|12218.6|12203.6|12218.6|12203.6|12218|12203|1
1646158470000|2022-03-01 18:14:30|12218.2|12203.2|12218.6|12203.6|12218.6|12203.6|12218.2|12203.2|0
1646158480000|2022-03-01 18:14:40|||||||||1
1646158490000|2022-03-01 18:14:50|12218.4|12203.4|12216.2|12201.2|12218.4|12203.4|12216.2|12201.2|1
1646158500000|2022-03-01 18:15:00|12218.9|12203.9|12217.3|12202.3|12218.9|12203.9|12216.8|12201.8|8
1646158510000|2022-03-01 18:15:10|12217.7|12202.7|12217.8|12202.8|12217.8|12202.8|12217.7|12202.7|0
1646158530000|2022-03-01 18:15:30|12218|12203|12223.4|12208.4|12224.1|12209.1|12217.4|12202.4|6
1646158540000|2022-03-01 18:15:40|12222.9|12207.9|12223.4|12208.4|12223.4|12208.4|12222.9|12207.9|0
1646158550000|2022-03-01 18:15:50|12225.3|12210.3|12226.8|12211.8|12226.9|12211.9|12225.3|12210.3|10
1646158560000|2022-03-01 18:16:00|12226.9|12211.9|12232.8|12217.8|12234.3|12219.3|12226.9|12211.9|4
1646158570000|2022-03-01 18:16:10|||||||||1
1646158580000|2022-03-01 18:16:20|12233.9|12218.9|12234.3|12219.3|12234.3|12219.3|12233.9|12218.9|2
1646158590000|2022-03-01 18:16:30|12233.9|12218.9|12233.4|12218.4|12233.9|12218.9|12233.4|12218.4|1
1646158600000|2022-03-01 18:16:40|12233.9|12218.9|12234.8|12219.8|12234.8|12219.8|12233.4|12218.4|2
1646158610000|2022-03-01 18:16:50|12235.2|12220.2|12235.7|12220.7|12237.1|12222.1|12232.8|12217.8|18
1646158620000|2022-03-01 18:17:00|12236|12221|12236.5|12221.5|12236.6|12221.6|12235.5|12220.5|0
1646158630000|2022-03-01 18:17:10|12236|12221|12236|12221|12236|12221|12236|12221|0
1646158640000|2022-03-01 18:17:20|12235.9|12220.9|12235.9|12220.9|12235.9|12220.9|12235.9|12220.9|2
1646158650000|2022-03-01 18:17:30|12235.8|12220.8|12235|12220|12235.8|12220.8|12235|12220|1
1646158660000|2022-03-01 18:17:40|12234.6|12219.6|12233.6|12218.6|12234.6|12219.6|12233.6|12218.6|2
1646158670000|2022-03-01 18:17:50|12234.1|12219.1|12232.8|12217.8|12234.1|12219.1|12232.8|12217.8|2
1646158680000|2022-03-01 18:18:00|12232.3|12217.3|12232.8|12217.8|12234.1|12219.1|12232.3|12217.3|3
1646158690000|2022-03-01 18:18:10|12233.3|12218.3|12233.2|12218.2|12233.3|12218.3|12233.2|12218.2|0
1646158700000|2022-03-01 18:18:20|12232.8|12217.8|12229.6|12214.6|12232.8|12217.8|12228.8|12213.8|5
1646158710000|2022-03-01 18:18:30|12229.7|12214.7|12233.9|12218.9|12233.9|12218.9|12229.7|12214.7|7
1646158720000|2022-03-01 18:18:40|12234.2|12219.2|12236.9|12221.9|12238.3|12223.3|12234.2|12219.2|4
1646158730000|2022-03-01 18:18:50|12235.2|12220.2|12236.1|12221.1|12236.1|12221.1|12235.2|12220.2|3
1646158740000|2022-03-01 18:19:00|12234.7|12219.7|12235.2|12220.2|12236.5|12221.5|12234.7|12219.7|2
1646158750000|2022-03-01 18:19:10|12234.7|12219.7|12234.5|12219.5|12235.1|12220.1|12234.5|12219.5|2
1646158760000|2022-03-01 18:19:20|12234|12219|12227.4|12212.4|12234|12219|12227.4|12212.4|9
1646158770000|2022-03-01 18:19:30|12227.5|12212.5|12229.5|12214.5|12229.5|12214.5|12227.5|12212.5|3
1646158780000|2022-03-01 18:19:40|12229.1|12214.1|12228.2|12213.2|12229.5|12214.5|12227.3|12212.3|6
1646158790000|2022-03-01 18:19:50|12226.4|12211.4|12226.4|12211.4|12226.4|12211.4|12226.4|12211.4|5
1646158800000|2022-03-01 18:20:00|12226.3|12211.3|12228|12213|12228|12213|12225.8|12210.8|1
1646158810000|2022-03-01 18:20:10|12228.4|12213.4|12228.9|12213.9|12228.9|12213.9|12228.4|12213.4|2
1646158820000|2022-03-01 18:20:20|12227.5|12212.5|12228.5|12213.5|12230.6|12215.6|12227.5|12212.5|1
1646158830000|2022-03-01 18:20:30|12227.5|12212.5|12231.9|12216.9|12231.9|12216.9|12227.1|12212.1|6
1646158840000|2022-03-01 18:20:40|12229.4|12214.4|12230.7|12215.7|12230.7|12215.7|12229.4|12214.4|1
1646158850000|2022-03-01 18:20:50|||||||||1
1646158860000|2022-03-01 18:21:00|12231.1|12216.1|12230.7|12215.7|12231.6|12216.6|12228|12213|3
1646158910000|2022-03-01 18:21:50|12231.2|12216.2|12228.9|12213.9|12231.2|12216.2|12227.1|12212.1|6
1646158920000|2022-03-01 18:22:00|12229.8|12214.8|12229.4|12214.4|12230.2|12215.2|12227.1|12212.1|8
1646158930000|2022-03-01 18:22:10|12228.9|12213.9|12228.9|12213.9|12228.9|12213.9|12228.5|12213.5|1
1646158940000|2022-03-01 18:22:20|12228.5|12213.5|12228.5|12213.5|12228.5|12213.5|12228.5|12213.5|0
1646158950000|2022-03-01 18:22:30|12228.9|12213.9|12229.3|12214.3|12229.3|12214.3|12228.5|12213.5|1
1646158970000|2022-03-01 18:22:50|12228.5|12213.5|12227.6|12212.6|12228.9|12213.9|12227.6|12212.6|4
1646158980000|2022-03-01 18:23:00|12228|12213|12228|12213|12228.8|12213.8|12227.5|12212.5|0
1646158990000|2022-03-01 18:23:10|12226.2|12211.2|12226.2|12211.2|12226.6|12211.6|12226.2|12211.2|1
1646159000000|2022-03-01 18:23:20|12226.6|12211.6|12228.8|12213.8|12228.8|12213.8|12226.6|12211.6|4
1646159010000|2022-03-01 18:23:30|12227.5|12212.5|12225.3|12210.3|12227.5|12212.5|12225.3|12210.3|1
1646159020000|2022-03-01 18:23:40|12225.2|12210.2|12225.1|12210.1|12225.2|12210.2|12225.1|12210.1|2
1646159030000|2022-03-01 18:23:50|12227.3|12212.3|12227.7|12212.7|12228.7|12213.7|12227.3|12212.3|11
1646159040000|2022-03-01 18:24:00|12227.8|12212.8|12228.8|12213.8|12230.2|12215.2|12227.8|12212.8|5
1646159050000|2022-03-01 18:24:10|12230.3|12215.3|12235.8|12220.8|12236.3|12221.3|12230.3|12215.3|5
1646159070000|2022-03-01 18:24:30|12235.4|12220.4|12235.2|12220.2|12235.4|12220.4|12234.7|12219.7|0
1646159080000|2022-03-01 18:24:40|12235.7|12220.7|12235.3|12220.3|12235.7|12220.7|12235.3|12220.3|0
1646159090000|2022-03-01 18:24:50|12234.4|12219.4|12233.3|12218.3|12234.4|12219.4|12233.3|12218.3|2
1646159100000|2022-03-01 18:25:00|12233.2|12218.2|12232.4|12217.4|12233.2|12218.2|12232.4|12217.4|0
1646159110000|2022-03-01 18:25:10|12232.8|12217.8|12232.8|12217.8|12232.8|12217.8|12232.8|12217.8|0
1646159120000|2022-03-01 18:25:20|12231.9|12216.9|12231.4|12216.4|12231.9|12216.9|12231.4|12216.4|1
1646159130000|2022-03-01 18:25:30|12232.3|12217.3|12231.3|12216.3|12232.3|12217.3|12231.3|12216.3|5
1646159140000|2022-03-01 18:25:40|12232.3|12217.3|12236|12221|12236|12221|12231.8|12216.8|3
1646159150000|2022-03-01 18:25:50|12235.5|12220.5|12235.8|12220.8|12235.8|12220.8|12234.6|12219.6|7
1646159160000|2022-03-01 18:26:00|12236.3|12221.3|12240|12225|12240|12225|12235.4|12220.4|7
1646159170000|2022-03-01 18:26:10|12239.6|12224.6|12239.1|12224.1|12239.6|12224.6|12239.1|12224.1|0
1646159180000|2022-03-01 18:26:20|12239.5|12224.5|12240|12225|12240|12225|12239.5|12224.5|4
1646159200000|2022-03-01 18:26:40|12240.4|12225.4|12245.1|12230.1|12245.5|12230.5|12240.4|12225.4|10
1646159210000|2022-03-01 18:26:50|12244.7|12229.7|12242.5|12227.5|12244.7|12229.7|12242.5|12227.5|8
1646159220000|2022-03-01 18:27:00|12241.2|12226.2|12240.2|12225.2|12241.2|12226.2|12240.2|12225.2|1
1646159230000|2022-03-01 18:27:10|12241.4|12226.4|12241.4|12226.4|12241.4|12226.4|12241.4|12226.4|0
1646159240000|2022-03-01 18:27:20|12242|12227|12243.9|12228.9|12243.9|12228.9|12242|12227|1
1646159250000|2022-03-01 18:27:30|12244.3|12229.3|12244.4|12229.4|12244.4|12229.4|12243.4|12228.4|0
1646159280000|2022-03-01 18:28:00|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|0
1646159310000|2022-03-01 18:28:30|12243.6|12228.6|12242.2|12227.2|12243.6|12228.6|12241.9|12226.9|3
1646159320000|2022-03-01 18:28:40|||||||||1
1646159330000|2022-03-01 18:28:50|12239.1|12224.1|12240|12225|12240|12225|12239.1|12224.1|2
1646159340000|2022-03-01 18:29:00|12240.9|12225.9|12240.9|12225.9|12240.9|12225.9|12240.9|12225.9|2
1646159350000|2022-03-01 18:29:10|12242.2|12227.2|12242.7|12227.7|12242.7|12227.7|12242.2|12227.2|1
1646159360000|2022-03-01 18:29:20|12241.4|12226.4|12240.4|12225.4|12241.4|12226.4|12240|12225|9
1646159370000|2022-03-01 18:29:30|12240.9|12225.9|12240.9|12225.9|12240.9|12225.9|12240.4|12225.4|0
1646159380000|2022-03-01 18:29:40|12238.6|12223.6|12238.6|12223.6|12238.6|12223.6|12238.6|12223.6|1
1646159400000|2022-03-01 18:30:00|12239|12224|12238.5|12223.5|12239|12224|12238.5|12223.5|3
1646159410000|2022-03-01 18:30:10|12239|12224|12239.3|12224.3|12239.3|12224.3|12239|12224|18
1646159420000|2022-03-01 18:30:20|||||||||2
1646159430000|2022-03-01 18:30:30|12237.1|12222.1|12238.4|12223.4|12238.4|12223.4|12237.1|12222.1|6
1646159440000|2022-03-01 18:30:40|12237.5|12222.5|12237.5|12222.5|12237.5|12222.5|12237.5|12222.5|2
1646159460000|2022-03-01 18:31:00|12237.1|12222.1|12231.5|12216.5|12237.1|12222.1|12231.5|12216.5|4
1646159470000|2022-03-01 18:31:10|12231.1|12216.1|12233.3|12218.3|12233.3|12218.3|12231.1|12216.1|1
1646159490000|2022-03-01 18:31:30|12235.4|12220.4|12236.3|12221.3|12236.7|12221.7|12235.4|12220.4|0
1646159510000|2022-03-01 18:31:50|12234.4|12219.4|12233.4|12218.4|12234.4|12219.4|12233.4|12218.4|1
1646159520000|2022-03-01 18:32:00|12233.9|12218.9|12232|12217|12233.9|12218.9|12232|12217|2
1646159540000|2022-03-01 18:32:20|12232.1|12217.1|12230.7|12215.7|12232.1|12217.1|12230.7|12215.7|4
1646159550000|2022-03-01 18:32:30|12229.8|12214.8|12229.8|12214.8|12229.8|12214.8|12229.8|12214.8|1
1646159560000|2022-03-01 18:32:40|12230.2|12215.2|12231.5|12216.5|12231.5|12216.5|12230.2|12215.2|4
1646159570000|2022-03-01 18:32:50|12232|12217|12235.6|12220.6|12235.6|12220.6|12232|12217|1
1646159580000|2022-03-01 18:33:00|12236.5|12221.5|12236.7|12221.7|12237.1|12222.1|12236.5|12221.5|4
1646159590000|2022-03-01 18:33:10|12237.1|12222.1|12238.2|12223.2|12238.2|12223.2|12237.1|12222.1|1
1646159610000|2022-03-01 18:33:30|12238.1|12223.1|12238.5|12223.5|12238.5|12223.5|12238.1|12223.1|0
1646159620000|2022-03-01 18:33:40|12238.6|12223.6|12237.7|12222.7|12238.6|12223.6|12235.1|12220.1|13
1646159630000|2022-03-01 18:33:50|12238.1|12223.1|12237.7|12222.7|12238.2|12223.2|12237.3|12222.3|0
1646159640000|2022-03-01 18:34:00|12237.2|12222.2|12237.7|12222.7|12238.1|12223.1|12237.2|12222.2|1
1646159650000|2022-03-01 18:34:10|12238.1|12223.1|12237.2|12222.2|12238.1|12223.1|12237.2|12222.2|2
1646159660000|2022-03-01 18:34:20|12237.7|12222.7|12237.7|12222.7|12237.7|12222.7|12237.7|12222.7|1
1646159670000|2022-03-01 18:34:30|||||||||1
1646159690000|2022-03-01 18:34:50|12238.6|12223.6|12238.7|12223.7|12238.7|12223.7|12238.6|12223.6|16
1646159700000|2022-03-01 18:35:00|12239.1|12224.1|12239.1|12224.1|12239.1|12224.1|12239.1|12224.1|0
1646159710000|2022-03-01 18:35:10|12237.4|12222.4|12237.7|12222.7|12237.7|12222.7|12235.5|12220.5|8
1646159720000|2022-03-01 18:35:20|12238.2|12223.2|12238.1|12223.1|12238.2|12223.2|12236.8|12221.8|5
1646159730000|2022-03-01 18:35:30|12237.6|12222.6|12239.4|12224.4|12239.4|12224.4|12234.5|12219.5|23
1646159740000|2022-03-01 18:35:40|12240.8|12225.8|12240.3|12225.3|12241.3|12226.3|12239.1|12224.1|4
1646159750000|2022-03-01 18:35:50|12240.8|12225.8|12240.8|12225.8|12240.8|12225.8|12240.8|12225.8|1
1646159760000|2022-03-01 18:36:00|12240.9|12225.9|12239.4|12224.4|12240.9|12225.9|12239|12224|3
1646159770000|2022-03-01 18:36:10|12236.3|12221.3|12236.3|12221.3|12236.3|12221.3|12236.3|12221.3|3
1646159780000|2022-03-01 18:36:20|12233.6|12218.6|12237.3|12222.3|12237.3|12222.3|12233.2|12218.2|11
1646159790000|2022-03-01 18:36:30|12237.8|12222.8|12237.8|12222.8|12237.8|12222.8|12237.8|12222.8|1
1646159800000|2022-03-01 18:36:40|12237.4|12222.4|12237.4|12222.4|12239.1|12224.1|12237.4|12222.4|5
1646159810000|2022-03-01 18:36:50|12232.9|12217.9|12233.5|12218.5|12233.5|12218.5|12232.9|12217.9|4
1646159820000|2022-03-01 18:37:00|12234|12219|12234|12219|12234|12219|12234|12219|0
1646159830000|2022-03-01 18:37:10|12233.9|12218.9|12233.9|12218.9|12233.9|12218.9|12233.9|12218.9|1
1646159840000|2022-03-01 18:37:20|12234.4|12219.4|12233.9|12218.9|12234.4|12219.4|12233.9|12218.9|1
1646159850000|2022-03-01 18:37:30|12234.4|12219.4|12235.5|12220.5|12236.1|12221.1|12234.1|12219.1|24
1646159860000|2022-03-01 18:37:40|12236|12221|12236.5|12221.5|12237|12222|12235.4|12220.4|3
1646159870000|2022-03-01 18:37:50|12237|12222|12240.3|12225.3|12240.3|12225.3|12236.5|12221.5|6
1646159880000|2022-03-01 18:38:00|12239.8|12224.8|12238.3|12223.3|12239.8|12224.8|12238.3|12223.3|4
1646159890000|2022-03-01 18:38:10|12237.5|12222.5|12238.5|12223.5|12239.3|12224.3|12237.5|12222.5|1
1646159900000|2022-03-01 18:38:20|12237.6|12222.6|12235.3|12220.3|12237.6|12222.6|12235.3|12220.3|7
1646159910000|2022-03-01 18:38:30|12238|12223|12238.8|12223.8|12238.8|12223.8|12238|12223|3
1646159920000|2022-03-01 18:38:40|12239.3|12224.3|12240.3|12225.3|12240.8|12225.8|12239.3|12224.3|4
1646159930000|2022-03-01 18:38:50|12240.8|12225.8|12240.7|12225.7|12241.2|12226.2|12240.3|12225.3|1
1646159940000|2022-03-01 18:39:00|12240.8|12225.8|12239.9|12224.9|12241.2|12226.2|12239|12224|6
1646159950000|2022-03-01 18:39:10|12240.3|12225.3|12240.8|12225.8|12240.8|12225.8|12240.3|12225.3|0
1646159970000|2022-03-01 18:39:30|12241.2|12226.2|12241.2|12226.2|12241.2|12226.2|12241.2|12226.2|2
1646159980000|2022-03-01 18:39:40|12241.7|12226.7|12241.7|12226.7|12241.7|12226.7|12241.7|12226.7|2
1646159990000|2022-03-01 18:39:50|12241.3|12226.3|12241.7|12226.7|12242.2|12227.2|12241.3|12226.3|2
1646160000000|2022-03-01 18:40:00|12242.2|12227.2|12243.4|12228.4|12243.4|12228.4|12241.7|12226.7|11
1646160010000|2022-03-01 18:40:10|12243|12228|12243.5|12228.5|12243.5|12228.5|12243|12228|0
1646160020000|2022-03-01 18:40:20|12243|12228|12244.2|12229.2|12245|12230|12242.4|12227.4|19
1646160030000|2022-03-01 18:40:30|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|0
1646160040000|2022-03-01 18:40:40|12244.7|12229.7|12244.7|12229.7|12244.7|12229.7|12244.7|12229.7|0
1646160050000|2022-03-01 18:40:50|12245.1|12230.1|12245.1|12230.1|12245.1|12230.1|12244.7|12229.7|7
1646160060000|2022-03-01 18:41:00|12244.7|12229.7|12243.3|12228.3|12244.7|12229.7|12243.3|12228.3|7
1646160070000|2022-03-01 18:41:10|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|12243.8|12228.8|1
1646160080000|2022-03-01 18:41:20|12243.3|12228.3|12242.9|12227.9|12243.8|12228.8|12242.9|12227.9|5
1646160090000|2022-03-01 18:41:30|12243.3|12228.3|12244.3|12229.3|12244.3|12229.3|12243.3|12228.3|4
1646160100000|2022-03-01 18:41:40|12243.8|12228.8|12243.3|12228.3|12243.8|12228.8|12243.3|12228.3|1
1646160110000|2022-03-01 18:41:50|12243.8|12228.8|12242.9|12227.9|12243.8|12228.8|12242.4|12227.4|6
1646160120000|2022-03-01 18:42:00|12242.4|12227.4|12244.3|12229.3|12244.3|12229.3|12242.4|12227.4|1
1646160140000|2022-03-01 18:42:20|12240.5|12225.5|12240.1|12225.1|12242.4|12227.4|12240.1|12225.1|18
1646160150000|2022-03-01 18:42:30|12239.9|12224.9|12240.3|12225.3|12240.9|12225.9|12239.9|12224.9|10
1646160160000|2022-03-01 18:42:40|12239.7|12224.7|12239.3|12224.3|12239.8|12224.8|12238.9|12223.9|3
1646160170000|2022-03-01 18:42:50|12239.8|12224.8|12241|12226|12241.5|12226.5|12239.8|12224.8|7
1646160180000|2022-03-01 18:43:00|12241.5|12226.5|12247.5|12232.5|12247.5|12232.5|12241|12226|11
1646160190000|2022-03-01 18:43:10|12248.5|12233.5|12248.9|12233.9|12248.9|12233.9|12248.5|12233.5|2
1646160200000|2022-03-01 18:43:20|12249|12234|12247|12232|12249|12234|12247|12232|22
1646160210000|2022-03-01 18:43:30|12247.5|12232.5|12247.1|12232.1|12247.5|12232.5|12247.1|12232.1|7
1646160220000|2022-03-01 18:43:40|12247.6|12232.6|12248.5|12233.5|12248.5|12233.5|12247.6|12232.6|2
1646160230000|2022-03-01 18:43:50|12249.4|12234.4|12249.4|12234.4|12249.4|12234.4|12249.4|12234.4|0
1646160240000|2022-03-01 18:44:00|12249.5|12234.5|12250.1|12235.1|12250.1|12235.1|12249.5|12234.5|16
1646160250000|2022-03-01 18:44:10|12249.6|12234.6|12244.3|12229.3|12249.6|12234.6|12244.2|12229.2|12
1646160260000|2022-03-01 18:44:20|12245.2|12230.2|12246.3|12231.3|12248.2|12233.2|12245.2|12230.2|13
1646160270000|2022-03-01 18:44:30|12246.8|12231.8|12246.3|12231.3|12246.8|12231.8|12246.3|12231.3|1
1646160280000|2022-03-01 18:44:40|12246.7|12231.7|12243.3|12228.3|12246.8|12231.8|12241.5|12226.5|9
1646160290000|2022-03-01 18:44:50|12242.8|12227.8|12242.8|12227.8|12242.8|12227.8|12242.8|12227.8|1
1646160300000|2022-03-01 18:45:00|12243.6|12228.6|12244.4|12229.4|12244.4|12229.4|12243.6|12228.6|1
1646160310000|2022-03-01 18:45:10|12242.7|12227.7|12242.1|12227.1|12244.2|12229.2|12241.2|12226.2|15
1646160320000|2022-03-01 18:45:20|12241.6|12226.6|12244.1|12229.1|12244.1|12229.1|12241.6|12226.6|3
1646160330000|2022-03-01 18:45:30|12242.1|12227.1|12242.2|12227.2|12242.2|12227.2|12242.1|12227.1|6
1646160340000|2022-03-01 18:45:40|12241.8|12226.8|12243.5|12228.5|12244|12229|12241.7|12226.7|12
1646160350000|2022-03-01 18:45:50|12243.9|12228.9|12243.9|12228.9|12243.9|12228.9|12243.9|12228.9|4
1646160360000|2022-03-01 18:46:00|12242.3|12227.3|12238.5|12223.5|12242.3|12227.3|12237.2|12222.2|3
1646160370000|2022-03-01 18:46:10|12239|12224|12240.6|12225.6|12241.6|12226.6|12239|12224|15
1646160380000|2022-03-01 18:46:20|12240|12225|12240.5|12225.5|12240.5|12225.5|12240|12225|3
1646160390000|2022-03-01 18:46:30|12240.6|12225.6|12240.1|12225.1|12240.6|12225.6|12240.1|12225.1|1
1646160400000|2022-03-01 18:46:40|||||||||1
1646160410000|2022-03-01 18:46:50|12239.8|12224.8|12239.7|12224.7|12239.8|12224.8|12237.1|12222.1|6
1646160420000|2022-03-01 18:47:00|12239.2|12224.2|12238.8|12223.8|12239.7|12224.7|12238.8|12223.8|1
1646160430000|2022-03-01 18:47:10|12239.3|12224.3|12236.5|12221.5|12239.4|12224.4|12236.5|12221.5|4
1646160440000|2022-03-01 18:47:20|12236.9|12221.9|12237.7|12222.7|12238.6|12223.6|12235.6|12220.6|7
1646160450000|2022-03-01 18:47:30|12238.6|12223.6|12238.1|12223.1|12238.6|12223.6|12237.1|12222.1|0
1646160460000|2022-03-01 18:47:40|12237.6|12222.6|12238.2|12223.2|12238.2|12223.2|12237.1|12222.1|0
1646160470000|2022-03-01 18:47:50|12237.7|12222.7|12238.2|12223.2|12238.7|12223.7|12237.2|12222.2|2
1646160480000|2022-03-01 18:48:00|12238.3|12223.3|12238.7|12223.7|12238.7|12223.7|12237.9|12222.9|0
1646160490000|2022-03-01 18:48:10|12238.3|12223.3|12238.1|12223.1|12238.6|12223.6|12237.7|12222.7|6
1646160500000|2022-03-01 18:48:20|12238.6|12223.6|12238.2|12223.2|12239.1|12224.1|12237.7|12222.7|4
1646160510000|2022-03-01 18:48:30|12238.6|12223.6|12238.2|12223.2|12239.1|12224.1|12238.2|12223.2|3
1646160520000|2022-03-01 18:48:40|12238.7|12223.7|12238.4|12223.4|12238.7|12223.7|12237.8|12222.8|7
1646160530000|2022-03-01 18:48:50|12238.9|12223.9|12238.4|12223.4|12238.9|12223.9|12235.4|12220.4|9
1646160540000|2022-03-01 18:49:00|12237.5|12222.5|12236.5|12221.5|12237.9|12222.9|12235|12220|12
1646160550000|2022-03-01 18:49:10|12235.6|12220.6|12235.6|12220.6|12237|12222|12235.1|12220.1|21
1646160560000|2022-03-01 18:49:20|12236.2|12221.2|12235.5|12220.5|12236.2|12221.2|12235.5|12220.5|10
1646160570000|2022-03-01 18:49:30|12236.1|12221.1|12235.6|12220.6|12236.1|12221.1|12235.6|12220.6|0
1646160580000|2022-03-01 18:49:40|||||||||14
1646160590000|2022-03-01 18:49:50|12235.5|12220.5|12233.1|12218.1|12235.5|12220.5|12233.1|12218.1|7
1646160600000|2022-03-01 18:50:00|12233.6|12218.6|12232.3|12217.3|12233.6|12218.6|12232.3|12217.3|8
1646160610000|2022-03-01 18:50:10|12232.6|12217.6|12233.1|12218.1|12233.1|12218.1|12232.6|12217.6|7
1646160620000|2022-03-01 18:50:20|12232.3|12217.3|12227.2|12212.2|12232.6|12217.6|12226.2|12211.2|10
1646160630000|2022-03-01 18:50:30|12227.3|12212.3|12227.3|12212.3|12227.3|12212.3|12226.4|12211.4|3
1646160640000|2022-03-01 18:50:40|||||||||4
1646160650000|2022-03-01 18:50:50|12228.8|12213.8|12233|12218|12234.9|12219.9|12228.8|12213.8|14
1646160660000|2022-03-01 18:51:00|12234.9|12219.9|12234.3|12219.3|12234.9|12219.9|12232.1|12217.1|6
1646160670000|2022-03-01 18:51:10|12234.8|12219.8|12233.5|12218.5|12234.8|12219.8|12233.5|12218.5|5
1646160680000|2022-03-01 18:51:20|12231.8|12216.8|12235.5|12220.5|12235.5|12220.5|12231.1|12216.1|22
1646160690000|2022-03-01 18:51:30|12235.1|12220.1|12235.9|12220.9|12236|12221|12235.1|12220.1|9
1646160700000|2022-03-01 18:51:40|12233.5|12218.5|12234.9|12219.9|12234.9|12219.9|12233.5|12218.5|6
1646160710000|2022-03-01 18:51:50|12234.5|12219.5|12233.6|12218.6|12234.5|12219.5|12233.1|12218.1|5
1646160720000|2022-03-01 18:52:00|12233.1|12218.1|12226|12211|12233.1|12218.1|12226|12211|5
1646160730000|2022-03-01 18:52:10|12227|12212|12228.5|12213.5|12229|12214|12227|12212|2
1646160740000|2022-03-01 18:52:20|12228.6|12213.6|12228.9|12213.9|12228.9|12213.9|12228.6|12213.6|5
1646160750000|2022-03-01 18:52:30|12230.7|12215.7|12228.6|12213.6|12230.7|12215.7|12227.7|12212.7|6
1646160760000|2022-03-01 18:52:40|12228.1|12213.1|12226.1|12211.1|12228.1|12213.1|12225.5|12210.5|14
1646160770000|2022-03-01 18:52:50|12222.7|12207.7|12220.9|12205.9|12222.7|12207.7|12220.9|12205.9|1
1646160780000|2022-03-01 18:53:00|12219.9|12204.9|12219.3|12204.3|12221.2|12206.2|12219.3|12204.3|1
1646160790000|2022-03-01 18:53:10|12219.2|12204.2|12211.3|12196.3|12219.2|12204.2|12211.3|12196.3|7
1646160800000|2022-03-01 18:53:20|12210.4|12195.4|12209.8|12194.8|12210.4|12195.4|12208.5|12193.5|3
1646160810000|2022-03-01 18:53:30|12210.7|12195.7|12209.8|12194.8|12210.7|12195.7|12209.8|12194.8|13
1646160820000|2022-03-01 18:53:40|12210.2|12195.2|12209.8|12194.8|12210.2|12195.2|12209.8|12194.8|4
1646160830000|2022-03-01 18:53:50|12209.9|12194.9|12208.9|12193.9|12209.9|12194.9|12207.4|12192.4|16
1646160840000|2022-03-01 18:54:00|12209.3|12194.3|12216.2|12201.2|12216.2|12201.2|12209.3|12194.3|17
1646160850000|2022-03-01 18:54:10|12216.1|12201.1|12215.7|12200.7|12216.1|12201.1|12215.7|12200.7|0
1646160860000|2022-03-01 18:54:20|12215.8|12200.8|12215.5|12200.5|12216|12201|12214.6|12199.6|5
1646160870000|2022-03-01 18:54:30|12216|12201|12217|12202|12217|12202|12215.1|12200.1|5
1646160880000|2022-03-01 18:54:40|12216.5|12201.5|12215.5|12200.5|12216.5|12201.5|12215.2|12200.2|6
1646160890000|2022-03-01 18:54:50|12216.4|12201.4|12216.8|12201.8|12216.8|12201.8|12215.8|12200.8|2
1646160900000|2022-03-01 18:55:00|12218.1|12203.1|12219.2|12204.2|12220.1|12205.1|12217.7|12202.7|1
1646160910000|2022-03-01 18:55:10|12217.2|12202.2|12220.1|12205.1|12220.1|12205.1|12217.2|12202.2|2
1646160920000|2022-03-01 18:55:20|12218.4|12203.4|12218.3|12203.3|12218.7|12203.7|12217.9|12202.9|7
1646160930000|2022-03-01 18:55:30|12217.4|12202.4|12218.5|12203.5|12218.9|12203.9|12217.4|12202.4|6
1646160940000|2022-03-01 18:55:40|12218|12203|12217.9|12202.9|12218.4|12203.4|12217.5|12202.5|1
1646160950000|2022-03-01 18:55:50|12218.4|12203.4|12220.5|12205.5|12220.5|12205.5|12218.4|12203.4|3
1646160960000|2022-03-01 18:56:00|12221|12206|12226|12211|12226.3|12211.3|12221|12206|8
1646160970000|2022-03-01 18:56:10|12224.2|12209.2|12227.8|12212.8|12227.8|12212.8|12224.2|12209.2|8
1646160980000|2022-03-01 18:56:20|12228.2|12213.2|12224.2|12209.2|12228.7|12213.7|12224.2|12209.2|5
1646160990000|2022-03-01 18:56:30|12224.6|12209.6|12226|12211|12226.4|12211.4|12224.6|12209.6|9
1646161000000|2022-03-01 18:56:40|12225.6|12210.6|12225.5|12210.5|12225.6|12210.6|12224.6|12209.6|0
1646161010000|2022-03-01 18:56:50|12224.6|12209.6|12223.6|12208.6|12225|12210|12223.6|12208.6|0
1646161020000|2022-03-01 18:57:00|12224|12209|12224|12209|12224|12209|12224|12209|1
1646161030000|2022-03-01 18:57:10|12224.9|12209.9|12218.8|12203.8|12225.4|12210.4|12218.8|12203.8|12
1646161040000|2022-03-01 18:57:20|12219.8|12204.8|12220.6|12205.6|12220.6|12205.6|12219.8|12204.8|9
1646161050000|2022-03-01 18:57:30|12219.6|12204.6|12221.1|12206.1|12221.6|12206.6|12219.6|12204.6|0
1646161060000|2022-03-01 18:57:40|12221.2|12206.2|12219.8|12204.8|12221.6|12206.6|12219.8|12204.8|1
1646161070000|2022-03-01 18:57:50|12220.3|12205.3|12222|12207|12222.1|12207.1|12220.3|12205.3|7
1646161080000|2022-03-01 18:58:00|12222.8|12207.8|12223.8|12208.8|12223.8|12208.8|12222.8|12207.8|0
1646161090000|2022-03-01 18:58:10|12225.6|12210.6|12223.8|12208.8|12225.6|12210.6|12223.7|12208.7|2
1646161100000|2022-03-01 18:58:20|12223.9|12208.9|12222.1|12207.1|12223.9|12208.9|12221.6|12206.6|5
1646161110000|2022-03-01 18:58:30|12221.7|12206.7|12221.7|12206.7|12221.7|12206.7|12221.7|12206.7|2
1646161120000|2022-03-01 18:58:40|12222.1|12207.1|12223.7|12208.7|12224.6|12209.6|12222.1|12207.1|2
1646161130000|2022-03-01 18:58:50|12224.1|12209.1|12224.5|12209.5|12224.5|12209.5|12223.6|12208.6|9
1646161140000|2022-03-01 18:59:00|12224.6|12209.6|12228.1|12213.1|12228.1|12213.1|12224.6|12209.6|5
1646161150000|2022-03-01 18:59:10|12228|12213|12228.6|12213.6|12228.6|12213.6|12227.1|12212.1|3
1646161170000|2022-03-01 18:59:30|12227.7|12212.7|12226.3|12211.3|12227.7|12212.7|12226.3|12211.3|33
1646161180000|2022-03-01 18:59:40|12221.8|12206.8|12221.3|12206.3|12221.8|12206.8|12221.3|12206.3|6
1646161190000|2022-03-01 18:59:50|12221.2|12206.2|12220.2|12205.2|12221.7|12206.7|12220.2|12205.2|6
1646161200000|2022-03-01 19:00:00|12220.7|12205.7|12220.7|12205.7|12220.7|12205.7|12219.8|12204.8|7
1646161210000|2022-03-01 19:00:10|12221.3|12206.3|12222.7|12207.7|12222.7|12207.7|12221.3|12206.3|1
1646161220000|2022-03-01 19:00:20|12222.2|12207.2|12229.3|12214.3|12229.3|12214.3|12222.2|12207.2|6
1646161230000|2022-03-01 19:00:30|12229.4|12214.4|12229.2|12214.2|12229.7|12214.7|12227.5|12212.5|5
1646161240000|2022-03-01 19:00:40|12230.2|12215.2|12228|12213|12230.2|12215.2|12226.1|12211.1|8
1646161250000|2022-03-01 19:00:50|12228.4|12213.4|12226.8|12211.8|12228.4|12213.4|12226|12211|3
1646161260000|2022-03-01 19:01:00|12228.5|12213.5|12226|12211|12229.3|12214.3|12224.9|12209.9|5
1646161270000|2022-03-01 19:01:10|12227.8|12212.8|12229.3|12214.3|12229.3|12214.3|12227.7|12212.7|8
1646161290000|2022-03-01 19:01:30|12229|12214|12229.5|12214.5|12230.4|12215.4|12229|12214|11
1646161300000|2022-03-01 19:01:40|12229.4|12214.4|12234.9|12219.9|12234.9|12219.9|12229.4|12214.4|11
1646161310000|2022-03-01 19:01:50|12236.2|12221.2|12234.4|12219.4|12236.4|12221.4|12234.4|12219.4|3
1646161320000|2022-03-01 19:02:00|12233.5|12218.5|12234|12219|12234.1|12219.1|12233.5|12218.5|4
1646161330000|2022-03-01 19:02:10|12234.1|12219.1|12233.9|12218.9|12234.4|12219.4|12233.5|12218.5|5
1646161340000|2022-03-01 19:02:20|12234.4|12219.4|12232.9|12217.9|12234.4|12219.4|12232.1|12217.1|5
1646161350000|2022-03-01 19:02:30|12233|12218|12241|12226|12241.4|12226.4|12233|12218|45
1646161360000|2022-03-01 19:02:40|12240.5|12225.5|12240.5|12225.5|12240.5|12225.5|12240.5|12225.5|1
1646161370000|2022-03-01 19:02:50|12241.1|12226.1|12240.6|12225.6|12241.1|12226.1|12240.6|12225.6|6
1646161380000|2022-03-01 19:03:00|||||||||8
1646161390000|2022-03-01 19:03:10|12240.7|12225.7|12237|12222|12240.7|12225.7|12235.6|12220.6|5
1646161410000|2022-03-01 19:03:30|12236.1|12221.1|12237.8|12222.8|12237.8|12222.8|12236.1|12221.1|14
1646161420000|2022-03-01 19:03:40|12237.6|12222.6|12237.6|12222.6|12237.6|12222.6|12237.6|12222.6|1
1646161430000|2022-03-01 19:03:50|12237.8|12222.8|12235.1|12220.1|12237.8|12222.8|12235.1|12220.1|5
1646161440000|2022-03-01 19:04:00|12235.3|12220.3|12230.5|12215.5|12235.3|12220.3|12229.4|12214.4|14
1646161450000|2022-03-01 19:04:10|12230.6|12215.6|12235.2|12220.2|12235.2|12220.2|12230.5|12215.5|9
1646161460000|2022-03-01 19:04:20|12235.1|12220.1|12228.9|12213.9|12235.1|12220.1|12228.5|12213.5|6
1646161470000|2022-03-01 19:04:30|12227.6|12212.6|12222.9|12207.9|12227.6|12212.6|12222.9|12207.9|1
1646161480000|2022-03-01 19:04:40|12221.9|12206.9|12233.3|12218.3|12233.9|12218.9|12221.9|12206.9|11
1646161490000|2022-03-01 19:04:50|12232.3|12217.3|12227|12212|12234.2|12219.2|12227|12212|6
1646161500000|2022-03-01 19:05:00|12228.8|12213.8|12231.6|12216.6|12232.5|12217.5|12228.8|12213.8|8
1646161510000|2022-03-01 19:05:10|12231.1|12216.1|12233.7|12218.7|12236.5|12221.5|12229.3|12214.3|26
1646161520000|2022-03-01 19:05:20|12238.6|12223.6|12239.7|12224.7|12240.2|12225.2|12238|12223|32
1646161530000|2022-03-01 19:05:30|12239.8|12224.8|12235.9|12220.9|12239.8|12224.8|12235.9|12220.9|3
1646161540000|2022-03-01 19:05:40|12234.2|12219.2|12239.3|12224.3|12239.3|12224.3|12234|12219|7
1646161550000|2022-03-01 19:05:50|12238.8|12223.8|12240.2|12225.2|12240.2|12225.2|12238.8|12223.8|0
1646161560000|2022-03-01 19:06:00|12240.3|12225.3|12234.3|12219.3|12240.3|12225.3|12234.3|12219.3|3
1646161570000|2022-03-01 19:06:10|12234.5|12219.5|12232.1|12217.1|12234.5|12219.5|12232.1|12217.1|18
1646161580000|2022-03-01 19:06:20|12232.6|12217.6|12233|12218|12233.5|12218.5|12232.1|12217.1|5
1646161590000|2022-03-01 19:06:30|12232.5|12217.5|12227.5|12212.5|12232.5|12217.5|12227.5|12212.5|10
1646161600000|2022-03-01 19:06:40|12228|12213|12226.6|12211.6|12229|12214|12226.6|12211.6|0
1646161610000|2022-03-01 19:06:50|12227|12212|12227|12212|12228|12213|12226.2|12211.2|3
1646161620000|2022-03-01 19:07:00|12227.6|12212.6|12223.1|12208.1|12227.6|12212.6|12223.1|12208.1|11
1646161630000|2022-03-01 19:07:10|12223.4|12208.4|12215.6|12200.6|12223.4|12208.4|12215.1|12200.1|14
1646161640000|2022-03-01 19:07:20|12215.5|12200.5|12215.4|12200.4|12216|12201|12215.4|12200.4|2
1646161650000|2022-03-01 19:07:30|12216|12201|12224.3|12209.3|12224.3|12209.3|12216|12201|19
1646161660000|2022-03-01 19:07:40|12223.8|12208.8|12224.8|12209.8|12224.8|12209.8|12223.8|12208.8|1
1646161670000|2022-03-01 19:07:50|12224.4|12209.4|12229.5|12214.5|12229.9|12214.9|12224.4|12209.4|16
1646161680000|2022-03-01 19:08:00|12230|12215|12229.3|12214.3|12230.5|12215.5|12228.4|12213.4|21
1646161690000|2022-03-01 19:08:10|12230.1|12215.1|12229|12214|12233.1|12218.1|12227.8|12212.8|36
1646161700000|2022-03-01 19:08:20|12229.5|12214.5|12230.9|12215.9|12231.4|12216.4|12229|12214|28
1646161710000|2022-03-01 19:08:30|12230|12215|12231|12216|12232.3|12217.3|12228.8|12213.8|6
1646161720000|2022-03-01 19:08:40|12231.8|12216.8|12232.6|12217.6|12232.6|12217.6|12229.7|12214.7|5
1646161730000|2022-03-01 19:08:50|12230.8|12215.8|12232.5|12217.5|12232.5|12217.5|12229.6|12214.6|5
1646161740000|2022-03-01 19:09:00|12232.8|12217.8|12228.4|12213.4|12232.8|12217.8|12228.4|12213.4|17
1646161750000|2022-03-01 19:09:10|12228.8|12213.8|12229.5|12214.5|12232.8|12217.8|12228|12213|19
1646161760000|2022-03-01 19:09:20|12229.9|12214.9|12230.4|12215.4|12231.9|12216.9|12229.9|12214.9|2
1646161770000|2022-03-01 19:09:30|12229.5|12214.5|12229.3|12214.3|12230.5|12215.5|12228.2|12213.2|15
1646161780000|2022-03-01 19:09:40|12228.8|12213.8|12231.6|12216.6|12231.6|12216.6|12227.5|12212.5|15
1646161790000|2022-03-01 19:09:50|12231.3|12216.3|12232.7|12217.7|12233.6|12218.6|12231.2|12216.2|3
1646161800000|2022-03-01 19:10:00|12233.6|12218.6|12236.2|12221.2|12237.2|12222.2|12232.2|12217.2|17
1646161810000|2022-03-01 19:10:10|12236.7|12221.7|12238.5|12223.5|12238.9|12223.9|12236.2|12221.2|6
1646161820000|2022-03-01 19:10:20|12238.1|12223.1|12240.4|12225.4|12240.4|12225.4|12238.1|12223.1|22
1646161830000|2022-03-01 19:10:30|12240|12225|12240.7|12225.7|12242.4|12227.4|12240|12225|29
1646161840000|2022-03-01 19:10:40|12240.2|12225.2|12239.6|12224.6|12240.2|12225.2|12239.6|12224.6|10
1646161850000|2022-03-01 19:10:50|12239.1|12224.1|12241.8|12226.8|12241.8|12226.8|12239.1|12224.1|1
1646161860000|2022-03-01 19:11:00|12241.9|12226.9|12239.7|12224.7|12242.7|12227.7|12239.7|12224.7|17
1646161870000|2022-03-01 19:11:10|12240.2|12225.2|12240.8|12225.8|12240.8|12225.8|12239.7|12224.7|6
1646161880000|2022-03-01 19:11:20|12241.2|12226.2|12240.8|12225.8|12241.2|12226.2|12240.8|12225.8|4
1646161890000|2022-03-01 19:11:30|12240.4|12225.4|12240.4|12225.4|12242.6|12227.6|12240.4|12225.4|6
1646161900000|2022-03-01 19:11:40|12235.9|12220.9|12229.5|12214.5|12235.9|12220.9|12229.5|12214.5|9
1646161910000|2022-03-01 19:11:50|12233.4|12218.4|12230.6|12215.6|12234.3|12219.3|12230.2|12215.2|21
1646161920000|2022-03-01 19:12:00|12230.5|12215.5|12228.6|12213.6|12232.4|12217.4|12228.6|12213.6|13
1646161930000|2022-03-01 19:12:10|12228.5|12213.5|12228.1|12213.1|12232.1|12217.1|12228.1|12213.1|16
1646161940000|2022-03-01 19:12:20|12228.5|12213.5|12232.8|12217.8|12233.2|12218.2|12228.5|12213.5|6
1646161950000|2022-03-01 19:12:30|12232.4|12217.4|12232|12217|12234.3|12219.3|12232|12217|9
1646161960000|2022-03-01 19:12:40|12231.5|12216.5|12235.3|12220.3|12236.6|12221.6|12231.5|12216.5|10
1646161970000|2022-03-01 19:12:50|12236.5|12221.5|12236.6|12221.6|12237.1|12222.1|12236.5|12221.5|2
1646161980000|2022-03-01 19:13:00|12237.1|12222.1|12231.1|12216.1|12239.7|12224.7|12231.1|12216.1|17
1646161990000|2022-03-01 19:13:10|12230.6|12215.6|12231.5|12216.5|12233.8|12218.8|12229.3|12214.3|25
1646162000000|2022-03-01 19:13:20|12231.3|12216.3|12230.1|12215.1|12231.6|12216.6|12230|12215|16
1646162010000|2022-03-01 19:13:30|12230.6|12215.6|12236.8|12221.8|12238.4|12223.4|12230.1|12215.1|37
1646162020000|2022-03-01 19:13:40|12236|12221|12237.1|12222.1|12238.6|12223.6|12235.5|12220.5|28
1646162030000|2022-03-01 19:13:50|12239.9|12224.9|12229.6|12214.6|12239.9|12224.9|12226.5|12211.5|37
1646162040000|2022-03-01 19:14:00|12229.7|12214.7|12244.3|12229.3|12247.3|12232.3|12229.2|12214.2|115
1646162050000|2022-03-01 19:14:10|12244.8|12229.8|12243.8|12228.8|12248.3|12233.3|12242.5|12227.5|61
1646162060000|2022-03-01 19:14:20|12243.9|12228.9|12242.6|12227.6|12244.1|12229.1|12241.5|12226.5|46
1646162070000|2022-03-01 19:14:30|12243.1|12228.1|12239|12224|12243.5|12228.5|12238.1|12223.1|113
1646162080000|2022-03-01 19:14:40|12239.1|12224.1|12231.4|12216.4|12239.1|12224.1|12228.8|12213.8|56
1646162090000|2022-03-01 19:14:50|12231|12216|12238.1|12223.1|12238.1|12223.1|12230.3|12215.3|87
1646162100000|2022-03-01 19:15:00|12237.2|12222.2|12238.5|12223.5|12240.3|12225.3|12236.2|12221.2|31
1646162110000|2022-03-01 19:15:10|12238|12223|12236.5|12221.5|12238|12223|12236.5|12221.5|35
1646162120000|2022-03-01 19:15:20|12236.2|12221.2|12232.9|12217.9|12236.5|12221.5|12232.9|12217.9|16
1646162130000|2022-03-01 19:15:30|12231.5|12216.5|12235.2|12220.2|12235.2|12220.2|12231.5|12216.5|3
1646162140000|2022-03-01 19:15:40|12234.7|12219.7|12231.7|12216.7|12235.5|12220.5|12230.4|12215.4|17
1646162150000|2022-03-01 19:15:50|12233.9|12218.9|12233.9|12218.9|12233.9|12218.9|12233.9|12218.9|3
1646162160000|2022-03-01 19:16:00|12235.7|12220.7|12234|12219|12236.2|12221.2|12230.9|12215.9|3
1646162170000|2022-03-01 19:16:10|12234.8|12219.8|12235.4|12220.4|12235.7|12220.7|12234.4|12219.4|0
1646162180000|2022-03-01 19:16:20|12232.7|12217.7|12233.6|12218.6|12233.6|12218.6|12231.4|12216.4|4
1646162190000|2022-03-01 19:16:30|12234.1|12219.1|12233.6|12218.6|12235|12220|12232.7|12217.7|2
1646162200000|2022-03-01 19:16:40|12233|12218|12231.6|12216.6|12233|12218|12230.1|12215.1|9
1646162210000|2022-03-01 19:16:50|12229.4|12214.4|12231.7|12216.7|12234.1|12219.1|12229.4|12214.4|11
1646162220000|2022-03-01 19:17:00|12231.2|12216.2|12231.2|12216.2|12231.2|12216.2|12231.2|12216.2|5
1646162230000|2022-03-01 19:17:10|12230.8|12215.8|12231.2|12216.2|12231.2|12216.2|12230.8|12215.8|0
1646162240000|2022-03-01 19:17:20|12232.1|12217.1|12231.8|12216.8|12232.2|12217.2|12230.4|12215.4|3
1646162250000|2022-03-01 19:17:30|12230.4|12215.4|12228.4|12213.4|12231.2|12216.2|12228.4|12213.4|5
1646162260000|2022-03-01 19:17:40|12228.5|12213.5|12227.2|12212.2|12228.5|12213.5|12222.5|12207.5|9
1646162270000|2022-03-01 19:17:50|12226.7|12211.7|12229.6|12214.6|12231.4|12216.4|12225.9|12210.9|3
1646162290000|2022-03-01 19:18:10|12229.2|12214.2|12229.3|12214.3|12229.4|12214.4|12229.2|12214.2|2
1646162300000|2022-03-01 19:18:20|12229.9|12214.9|12230.4|12215.4|12230.4|12215.4|12228.2|12213.2|5
1646162310000|2022-03-01 19:18:30|12221.4|12206.4|12228.5|12213.5|12228.5|12213.5|12221.4|12206.4|18
1646162320000|2022-03-01 19:18:40|12224.9|12209.9|12224.8|12209.8|12224.9|12209.9|12224.8|12209.8|6
1646162330000|2022-03-01 19:18:50|12224.9|12209.9|12224.1|12209.1|12228|12213|12224.1|12209.1|11
1646162340000|2022-03-01 19:19:00|12223.9|12208.9|12225.3|12210.3|12225.3|12210.3|12223.9|12208.9|1
1646162350000|2022-03-01 19:19:10|12224.1|12209.1|12224.9|12209.9|12225.8|12210.8|12219.9|12204.9|13
1646162360000|2022-03-01 19:19:20|12228.5|12213.5|12230|12215|12230.4|12215.4|12228.5|12213.5|5
1646162370000|2022-03-01 19:19:30|12225.6|12210.6|12227.2|12212.2|12228.5|12213.5|12224.4|12209.4|4
1646162380000|2022-03-01 19:19:40|12226.8|12211.8|12228|12213|12228|12213|12226.8|12211.8|5
1646162390000|2022-03-01 19:19:50|12227.6|12212.6|12226.8|12211.8|12228.3|12213.3|12226.8|12211.8|1
1646162400000|2022-03-01 19:20:00|12226.9|12211.9|12226.9|12211.9|12226.9|12211.9|12226.9|12211.9|0
1646186400000|2022-03-02 02:00:00|12233|12218|12240.2|12225.2|12240.2|12225.2|12233|12218|30
1646186410000|2022-03-02 02:00:10|12240.8|12225.8|12233.8|12218.8|12240.8|12225.8|12233.6|12218.6|23
1646186420000|2022-03-02 02:00:20|12231.8|12216.8|12232.3|12217.3|12233.7|12217.3|12231.3|12208.7|1
1646186430000|2022-03-02 02:00:30|12231.8|12216.8|12231.8|12216.8|12231.8|12216.8|12231.8|12216.8|0
1646186440000|2022-03-02 02:00:40|12231.3|12216.3|12218.8|12203.8|12231.8|12216.8|12218.8|12203.8|1
1646186450000|2022-03-02 02:00:50|12218.3|12203.3|12218.8|12203.8|12218.8|12203.8|12218.3|12203.3|0
1646186460000|2022-03-02 02:01:00|12218.7|12203.7|12220.7|12205.7|12221.1|12206.1|12218.7|12203.7|5
1646186470000|2022-03-02 02:01:10|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|1
1646186490000|2022-03-02 02:01:30|12220.1|12205.1|12219.7|12204.7|12220.1|12205.1|12219.7|12204.7|0
1646186500000|2022-03-02 02:01:40|12221.4|12206.4|12221.7|12206.7|12221.7|12206.7|12221.4|12206.4|0
1646186510000|2022-03-02 02:01:50|12221.4|12206.4|12217.9|12202.9|12221.4|12206.4|12217.9|12202.9|1
1646186520000|2022-03-02 02:02:00|12218.8|12203.8|12221.6|12206.6|12221.6|12206.6|12218.8|12203.8|4
1646186530000|2022-03-02 02:02:10|12219.9|12204.9|12220.7|12205.7|12220.7|12205.7|12216.5|12201.5|1
1646186540000|2022-03-02 02:02:20|12218.8|12203.8|12220|12205|12224.3|12209.3|12218.8|12203.8|3
1646186550000|2022-03-02 02:02:30|12216|12201|12221|12206|12221|12206|12216|12201|0
1646186560000|2022-03-02 02:02:40|12220|12205|12220|12205|12220|12205|12220|12205|1
1646186580000|2022-03-02 02:03:00|12222.9|12207.9|12222.5|12207.5|12222.9|12207.9|12222.5|12207.5|4
1646186610000|2022-03-02 02:03:30|12218|12203|12210.5|12185.5|12218|12203|12210.5|12185.5|10
1646186620000|2022-03-02 02:03:40|12204.5|12189.5|12201.7|12186.7|12204.5|12189.5|12201.7|12186.7|0
1646186630000|2022-03-02 02:03:50|12197.1|12182.1|12193.5|12178.5|12197.1|12182.1|12193.5|12178.5|11
1646186640000|2022-03-02 02:04:00|12193.7|12178.7|12193.7|12178.7|12194.2|12179.2|12193.7|12178.7|5
1646186670000|2022-03-02 02:04:30|12193.8|12178.8|12194.2|12179.2|12194.2|12179.2|12193.8|12178.8|0
1646186690000|2022-03-02 02:04:50|12190.8|12165.8|12187.1|12172.1|12191.2|12172.1|12187.1|12165.8|2
1646186700000|2022-03-02 02:05:00|12188.9|12173.9|12188.9|12173.9|12189.4|12174.4|12188.9|12173.9|5
1646186710000|2022-03-02 02:05:10|12184.4|12169.4|12184.2|12169.2|12184.4|12169.4|12181.7|12166.7|18
1646186720000|2022-03-02 02:05:20|12183|12168|12182.6|12167.6|12183.5|12168.5|12182.1|12167.1|1
1646186730000|2022-03-02 02:05:30|||||||||4
1646186750000|2022-03-02 02:05:50|||||||||1
1646186760000|2022-03-02 02:06:00|12183|12168|12196.2|12181.2|12196.2|12181.2|12183|12168|7
1646186770000|2022-03-02 02:06:10|12196.7|12181.7|12192.3|12177.3|12197.7|12182.7|12191.9|12176.9|3
1646186780000|2022-03-02 02:06:20|12191.9|12176.9|12193.4|12178.4|12193.8|12178.8|12191.9|12176.9|1
1646186820000|2022-03-02 02:07:00|12193.8|12178.8|12195.8|12180.8|12195.8|12180.8|12193.4|12178.4|35
1646186830000|2022-03-02 02:07:10|12195.3|12180.3|12195.3|12180.3|12199.7|12184.7|12193.3|12178.3|6
1646186840000|2022-03-02 02:07:20|12194.8|12179.8|12195.8|12180.8|12195.8|12180.8|12194.8|12179.8|1
1646186850000|2022-03-02 02:07:30|12194.8|12179.8|12194.3|12179.3|12194.8|12179.8|12194.3|12179.3|0
1646186860000|2022-03-02 02:07:40|12207.8|12192.8|12204.9|12189.9|12207.9|12192.9|12204.9|12189.9|54
1646186870000|2022-03-02 02:07:50|12205.3|12190.3|12223|12185.5|12223.5|12190.6|12204.5|12185.5|2
1646186880000|2022-03-02 02:08:00|12224|12186.5|12210.6|12195.6|12224|12195.6|12207.2|12186.5|2
1646186890000|2022-03-02 02:08:10|12210.1|12195.1|12210.1|12195.1|12210.1|12195.1|12210.1|12195.1|0
1646186900000|2022-03-02 02:08:20|12213.8|12198.8|12214.8|12199.8|12214.8|12199.8|12213.8|12198.8|6
1646186910000|2022-03-02 02:08:30|12215.3|12200.3|12215.8|12200.8|12218.3|12203.3|12215.3|12200.3|1
1646186920000|2022-03-02 02:08:40|12216.8|12201.8|12226.2|12211.2|12226.2|12211.2|12214.1|12199.1|12
1646186930000|2022-03-02 02:08:50|12226.6|12211.6|12228.5|12213.5|12228.5|12213.5|12226.6|12211.6|4
1646186940000|2022-03-02 02:09:00|12228.6|12213.6|12233.8|12218.8|12233.8|12218.8|12228.6|12213.6|5
1646186950000|2022-03-02 02:09:10|12235.2|12220.2|12236.7|12221.7|12236.7|12221.7|12235.2|12220.2|0
1646186960000|2022-03-02 02:09:20|12244.8|12229.8|12244.8|12229.8|12244.8|12229.8|12244.8|12229.8|7
1646186970000|2022-03-02 02:09:30|12244.7|12229.7|12245.3|12230.3|12245.3|12230.3|12244.7|12229.7|0
1646186980000|2022-03-02 02:09:40|12246.1|12231.1|12254.3|12239.3|12258.6|12243.6|12246.1|12231.1|2
1646187000000|2022-03-02 02:10:00|12256|12241|12254.2|12239.2|12256|12241|12253.8|12238.8|6
1646187010000|2022-03-02 02:10:10|12254.3|12239.3|12254.3|12239.3|12254.3|12239.3|12254.3|12239.3|0
1646187040000|2022-03-02 02:10:40|12253.7|12238.7|12254.3|12229.3|12254.3|12238.7|12253.7|12229.3|3
1646187050000|2022-03-02 02:10:50|12252.4|12227.4|12229.3|12214.3|12252.4|12227.4|12229.3|12214.3|3
1646187060000|2022-03-02 02:11:00|12229.4|12214.4|12228.9|12213.9|12229.4|12214.4|12228.9|12213.9|5
1646187080000|2022-03-02 02:11:20|12228.8|12213.8|12228.4|12213.4|12228.8|12213.8|12227.9|12212.9|5
1646187090000|2022-03-02 02:11:30|12227.9|12212.9|12227.9|12212.9|12227.9|12212.9|12227.9|12212.9|1
1646187100000|2022-03-02 02:11:40|12227.8|12212.8|12227.8|12212.8|12227.8|12212.8|12227.8|12212.8|1
1646187110000|2022-03-02 02:11:50|12228.3|12213.3|12229.4|12214.4|12229.4|12214.4|12228.3|12213.3|15
1646187120000|2022-03-02 02:12:00|||||||||5
1646187140000|2022-03-02 02:12:20|12229|12214|12230.6|12215.6|12230.6|12215.6|12228.6|12213.6|17
1646187160000|2022-03-02 02:12:40|12229.6|12214.6|12229.6|12214.6|12229.6|12214.6|12229.6|12214.6|0
1646187170000|2022-03-02 02:12:50|12230.1|12215.1|12230.1|12215.1|12230.1|12215.1|12230.1|12215.1|3
1646187180000|2022-03-02 02:13:00|12233.1|12218.1|12233.6|12218.6|12233.6|12218.6|12233.1|12218.1|3
1646187190000|2022-03-02 02:13:10|12234.4|12219.4|12234.6|12219.6|12234.6|12219.6|12234.4|12219.4|0
1646187200000|2022-03-02 02:13:20|12238.1|12223.1|12234.6|12219.6|12238.1|12223.1|12233.7|12218.7|4
1646187210000|2022-03-02 02:13:30|12234.4|12209.4|12234.4|12209.4|12234.4|12209.4|12234.4|12209.4|6
1646187220000|2022-03-02 02:13:40|12233.8|12208.8|12211.9|12196.9|12233.8|12208.8|12211.9|12196.9|2
1646187230000|2022-03-02 02:13:50|12205.8|12190.8|12205.8|12190.8|12205.8|12190.8|12205.8|12190.8|1
1646187240000|2022-03-02 02:14:00|12202.4|12187.4|12205.8|12190.8|12205.8|12190.8|12202.4|12187.4|1
1646187250000|2022-03-02 02:14:10|12213.9|12188.9|12214.8|12189.8|12214.8|12189.8|12213.9|12188.9|0
1646187260000|2022-03-02 02:14:20|12213.9|12188.9|12213.9|12188.9|12213.9|12188.9|12213.9|12188.9|0
1646187270000|2022-03-02 02:14:30|12207.4|12192.4|12207.4|12192.4|12207.4|12192.4|12207.4|12192.4|1
1646187280000|2022-03-02 02:14:40|12207.8|12192.8|12207.8|12192.8|12207.8|12192.8|12207.8|12192.8|0
1646187290000|2022-03-02 02:14:50|12206.9|12191.9|12210|12195|12216.3|12200.6|12206.8|12191.3|7
1646187300000|2022-03-02 02:15:00|12209.8|12194.8|12216.3|12201.3|12216.3|12201.3|12201.9|12186.9|33
1646187310000|2022-03-02 02:15:10|12215.8|12200.8|12215.8|12200.8|12215.8|12200.8|12215.8|12200.8|0
1646187340000|2022-03-02 02:15:40|12218|12203|12218.3|12203.3|12218.3|12203.3|12218|12203|0
1646187350000|2022-03-02 02:15:50|12218.4|12203.4|12221.8|12206.8|12221.8|12206.8|12218.4|12203.4|5
1646187360000|2022-03-02 02:16:00|12216.3|12201.3|12215.3|12200.3|12216.3|12201.3|12215.3|12200.3|5
1646187410000|2022-03-02 02:16:50|12215.7|12200.7|12215.8|12200.8|12215.8|12200.8|12215.7|12200.7|1
1646187420000|2022-03-02 02:17:00|12218.8|12203.8|12215.8|12200.8|12220.3|12205.3|12215.8|12200.8|1
1646187460000|2022-03-02 02:17:40|12214.5|12199.5|12214.3|12199.3|12214.5|12199.5|12214.3|12199.3|0
1646187470000|2022-03-02 02:17:50|12214.7|12199.7|12214.8|12199.8|12214.8|12199.8|12214.7|12199.7|0
1646187480000|2022-03-02 02:18:00|12215.7|12200.7|12215.8|12200.8|12215.8|12200.8|12215.7|12200.7|0
1646187490000|2022-03-02 02:18:10|12214.9|12199.9|12218.2|12203.2|12218.2|12203.2|12214.9|12199.9|1
1646187510000|2022-03-02 02:18:30|12218.3|12203.3|12218.3|12203.3|12218.3|12203.3|12218.3|12203.3|0
1646187540000|2022-03-02 02:19:00|12218.4|12203.4|12219.8|12204.8|12219.8|12204.8|12218.4|12203.4|4
1646187550000|2022-03-02 02:19:10|12219.3|12204.3|12219.3|12204.3|12219.3|12204.3|12219.3|12204.3|5
1646187560000|2022-03-02 02:19:20|12220.2|12205.2|12220.3|12205.3|12220.3|12205.3|12220.2|12205.2|0
1646187570000|2022-03-02 02:19:30|12220.8|12205.8|12221.8|12206.8|12221.8|12206.8|12220.8|12205.8|2
1646187600000|2022-03-02 02:20:00|||||||||4
1646187630000|2022-03-02 02:20:30|12221.3|12206.3|12221.3|12206.3|12221.3|12206.3|12221.3|12206.3|3
1646187640000|2022-03-02 02:20:40|12221.8|12206.8|12221.8|12206.8|12221.8|12206.8|12221.8|12206.8|1
1646187650000|2022-03-02 02:20:50|12222.3|12207.3|12222.3|12207.3|12222.3|12207.3|12222.3|12207.3|4
1646187660000|2022-03-02 02:21:00|||||||||3
1646187710000|2022-03-02 02:21:50|12223.2|12208.2|12215.8|12200.8|12223.3|12208.3|12215.8|12200.8|8
1646187780000|2022-03-02 02:23:00|12218.4|12203.4|12216.1|12201.1|12218.8|12203.8|12216.1|12201.1|1
1646187790000|2022-03-02 02:23:10|12215.8|12200.8|12211.8|12196.8|12215.8|12200.8|12211.8|12196.8|0
1646187830000|2022-03-02 02:23:50|12210.9|12195.9|12211.8|12196.8|12211.8|12196.8|12209.8|12194.8|6
1646187840000|2022-03-02 02:24:00|12215.3|12200.3|12218.8|12203.8|12219.3|12204.3|12215.3|12200.3|4
1646187860000|2022-03-02 02:24:20|12220.8|12205.8|12219.3|12204.3|12221.2|12206.2|12218.8|12203.8|1
1646187890000|2022-03-02 02:24:50|12219.4|12204.4|12220.3|12205.3|12220.3|12205.3|12219.4|12204.4|1
1646187900000|2022-03-02 02:25:00|||||||||4
1646187930000|2022-03-02 02:25:30|12222.3|12207.3|12220.1|12205.1|12222.8|12207.8|12220.1|12205.1|1
1646187940000|2022-03-02 02:25:40|12219.8|12204.8|12219.8|12204.8|12219.8|12204.8|12219.8|12204.8|0
1646187960000|2022-03-02 02:26:00|12220.3|12205.3|12220.8|12205.8|12220.8|12205.8|12220.3|12205.3|2
1646188000000|2022-03-02 02:26:40|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|12220.6|12205.6|1
1646188020000|2022-03-02 02:27:00|12223.7|12208.7|12224.8|12209.8|12224.8|12209.8|12223.7|12208.7|4
1646188040000|2022-03-02 02:27:20|12225.6|12210.6|12225.8|12210.8|12225.8|12210.8|12225.6|12210.6|0
1646188050000|2022-03-02 02:27:30|12226.2|12211.2|12225.8|12210.8|12226.2|12211.2|12225.8|12210.8|0
1646188080000|2022-03-02 02:28:00|12231.8|12216.8|12231.3|12216.3|12236.3|12221.3|12231.3|12216.3|4
1646188150000|2022-03-02 02:29:10|12233.9|12218.9|12232.2|12217.2|12235.7|12220.7|12232.2|12217.2|1
1646188200000|2022-03-02 02:30:00|12227|12212|12233.7|12208.7|12233.7|12212.7|12227|12208.7|4
1646188220000|2022-03-02 02:30:20|12235.2|12220.2|12233.9|12218.9|12235.2|12220.2|12233.9|12218.9|3
1646188230000|2022-03-02 02:30:30|12233.7|12218.7|12233.7|12218.7|12233.7|12218.7|12233.7|12218.7|0
1646188240000|2022-03-02 02:30:40|12231.1|12216.1|12230.7|12215.7|12231.1|12216.1|12230.7|12215.7|0
1646188250000|2022-03-02 02:30:50|12226.8|12211.8|12226.2|12211.2|12226.8|12211.8|12226.2|12211.2|0
1646188260000|2022-03-02 02:31:00|12228.4|12213.4|12228.7|12213.7|12228.7|12213.7|12228.4|12213.4|0
1646188290000|2022-03-02 02:31:30|12228.6|12213.6|12228.1|12213.1|12228.6|12213.6|12228.1|12213.1|1
1646188300000|2022-03-02 02:31:40|12229.2|12214.2|12229.2|12214.2|12229.2|12214.2|12229.2|12214.2|1
1646188330000|2022-03-02 02:32:10|12212.1|12197.1|12214.9|12199.9|12214.9|12199.9|12211.6|12196.6|13
1646188340000|2022-03-02 02:32:20|12218.2|12203.2|12219.6|12204.6|12219.6|12204.6|12218.2|12203.2|0
1646188360000|2022-03-02 02:32:40|12216.6|12201.6|12215.6|12200.6|12216.6|12201.6|12215.6|12200.6|0
1646188390000|2022-03-02 02:33:10|12217.6|12202.6|12217.6|12202.6|12217.6|12202.6|12217.6|12202.6|2
1646188400000|2022-03-02 02:33:20|12216.1|12201.1|12216.1|12201.1|12216.1|12201.1|12216.1|12201.1|0
1646188420000|2022-03-02 02:33:40|12215.7|12200.7|12215.6|12200.6|12215.7|12200.7|12215.6|12200.6|0
1646188430000|2022-03-02 02:33:50|12215.9|12200.9|12220.1|12205.1|12220.1|12205.1|12215.9|12200.9|43
1646188440000|2022-03-02 02:34:00|12221.9|12206.9|12220.4|12205.4|12222.6|12207.6|12220.4|12205.4|5
1646188450000|2022-03-02 02:34:10|12220.1|12205.1|12220.1|12205.1|12220.1|12205.1|12220.1|12205.1|0
1646188460000|2022-03-02 02:34:20|12226.1|12211.1|12227.6|12212.6|12227.6|12212.6|12226.1|12211.1|5
1646188470000|2022-03-02 02:34:30|12229.5|12214.5|12229.5|12214.5|12229.5|12214.5|12229.5|12214.5|7
1646188480000|2022-03-02 02:34:40|12230|12215|12230|12215|12230|12215|12230|12215|0
1646188490000|2022-03-02 02:34:50|12229.5|12214.5|12230|12215|12230|12215|12229.5|12214.5|1
1646188500000|2022-03-02 02:35:00|12234.4|12219.4|12234.4|12219.4|12234.4|12219.4|12234.4|12219.4|4
1646188510000|2022-03-02 02:35:10|12235.5|12220.5|12236|12221|12238.4|12223.4|12235.5|12220.5|1
1646188530000|2022-03-02 02:35:30|12234.5|12219.5|12234.2|12219.2|12234.5|12219.5|12234.2|12219.2|5
1646188540000|2022-03-02 02:35:40|12234.6|12219.6|12234.6|12219.6|12234.6|12219.6|12234.6|12219.6|0
1646188590000|2022-03-02 02:36:30|12241.6|12226.6|12247.6|12232.6|12247.6|12232.6|12241.6|12226.6|27
1646188600000|2022-03-02 02:36:40|12250.8|12235.8|12250.8|12235.8|12250.8|12235.8|12250.8|12235.8|3
1646188610000|2022-03-02 02:36:50|12251.5|12236.5|12255.9|12240.9|12255.9|12240.9|12251.5|12236.5|2
1646188620000|2022-03-02 02:37:00|12257.2|12242.2|12257.8|12242.8|12257.8|12242.8|12257.2|12242.2|4
1646188630000|2022-03-02 02:37:10|12257.2|12242.2|12257.2|12242.2|12257.2|12242.2|12257.2|12242.2|0
1646188660000|2022-03-02 02:37:40|12256.8|12241.8|12256.8|12241.8|12256.8|12241.8|12256.8|12241.8|1
1646188680000|2022-03-02 02:38:00|12256.7|12241.7|12257.3|12242.3|12257.3|12242.3|12256.7|12241.7|2
1646188690000|2022-03-02 02:38:10|12257.2|12242.2|12257.2|12242.2|12257.2|12242.2|12257.2|12242.2|0
1646188730000|2022-03-02 02:38:50|12257|12242|12254.6|12239.6|12258.2|12243.2|12254.6|12239.6|2
1646188770000|2022-03-02 02:39:30|12260.1|12222.6|12256.8|12219.3|12260.1|12222.6|12256.8|12219.3|1
1646188800000|2022-03-02 02:40:00|12259|12221.5|12259.3|12221.8|12259.3|12221.8|12259|12221.5|0
1646188880000|2022-03-02 02:41:20|12254.1|12239.1|12260.8|12223.3|12260.8|12241.1|12254.1|12223.3|1
1646188890000|2022-03-02 02:41:30|12259.8|12222.3|12255.8|12230.8|12259.8|12230.8|12255.8|12222.3|0
1646188900000|2022-03-02 02:41:40|12256|12231|12256|12231|12256|12231|12256|12231|0
1646188920000|2022-03-02 02:42:00|12256.1|12231.1|12256.1|12231.1|12256.1|12231.1|12256.1|12231.1|0
1646188950000|2022-03-02 02:42:30|12255.6|12230.6|12249.2|12234.2|12257.1|12242.1|12249.2|12230.6|1
1646188960000|2022-03-02 02:42:40|12248.3|12233.3|12248.3|12233.3|12248.3|12233.3|12248.3|12233.3|0
1646189030000|2022-03-02 02:43:50|12247.4|12232.4|12247.3|12232.3|12247.4|12232.4|12247.3|12232.3|0
1646189040000|2022-03-02 02:44:00|12246.3|12231.3|12246.3|12231.3|12246.3|12231.3|12246.3|12231.3|6
1646189100000|2022-03-02 02:45:00|12246.6|12231.6|12251.9|12236.9|12255.7|12240.1|12246.6|12230.1|3
1646189110000|2022-03-02 02:45:10|12252.1|12237.1|12252.1|12237.1|12252.1|12237.1|12252.1|12237.1|0
1646189140000|2022-03-02 02:45:40|12249.2|12234.2|12249.2|12234.2|12249.2|12234.2|12249.2|12234.2|0
1646189150000|2022-03-02 02:45:50|12247.9|12232.9|12243.9|12228.9|12247.9|12232.9|12243.9|12228.9|1
1646189170000|2022-03-02 02:46:10|12242.1|12227.1|12241.1|12226.1|12242.1|12227.1|12241.1|12226.1|0
1646189180000|2022-03-02 02:46:20|12243.4|12218.4|12243.6|12218.6|12243.6|12218.6|12243.4|12218.4|1
1646189190000|2022-03-02 02:46:30|12243.7|12218.7|12243.7|12218.7|12243.7|12218.7|12243.7|12218.7|0
1646189210000|2022-03-02 02:46:50|12234.3|12219.3|12235.5|12198|12236.2|12219.3|12231.7|12198|4
1646189230000|2022-03-02 02:47:10|12233.7|12196.2|12233.5|12196|12233.7|12196.2|12233.5|12196|0
1646189240000|2022-03-02 02:47:20|12231.2|12206.2|12231.2|12206.2|12231.2|12206.2|12231.2|12206.2|0
1646189250000|2022-03-02 02:47:30|12231.7|12206.7|12231.7|12206.7|12231.7|12206.7|12231.7|12206.7|0
1646189290000|2022-03-02 02:48:10|||||||||1
1646189310000|2022-03-02 02:48:30|12229.5|12204.5|12207.3|12192.3|12229.5|12204.5|12207.3|12192.3|4
1646189320000|2022-03-02 02:48:40|12209.7|12194.7|12209.7|12194.7|12209.7|12194.7|12209.7|12194.7|14
1646189330000|2022-03-02 02:48:50|12208.9|12193.9|12208.7|12193.7|12208.9|12193.9|12208.7|12193.7|3
1646189340000|2022-03-02 02:49:00|12209.2|12194.2|12209.2|12194.2|12209.2|12194.2|12209.2|12194.2|0
1646189360000|2022-03-02 02:49:20|12210|12195|12215.7|12200.7|12215.7|12200.7|12210|12195|1
1646189380000|2022-03-02 02:49:40|12217.2|12202.2|12217.2|12202.2|12217.2|12202.2|12217.2|12202.2|0
1646189400000|2022-03-02 02:50:00|12227.2|12199.5|12237|12199.5|12237|12199.5|12227.2|12199.5|1
1646189420000|2022-03-02 02:50:20|12207.2|12192.2|12201|12186|12207.7|12192.7|12201|12186|9
1646189450000|2022-03-02 02:50:50|12203.2|12188.2|12202.4|12187.4|12203.2|12188.2|12202.4|12187.4|1
1646189460000|2022-03-02 02:51:00|12202.3|12187.3|12202.3|12187.3|12202.3|12187.3|12202.3|12187.3|0
1646189490000|2022-03-02 02:51:30|12198|12183|12197.7|12182.7|12198|12183|12197.7|12182.7|0
1646189520000|2022-03-02 02:52:00|12198.6|12183.6|12198.6|12183.6|12198.6|12183.6|12198.6|12183.6|1
1646189560000|2022-03-02 02:52:40|12198.1|12183.1|12198.1|12183.1|12198.1|12183.1|12198.1|12183.1|0
1646189570000|2022-03-02 02:52:50|12197.2|12182.2|12197.1|12182.1|12197.2|12182.2|12197.1|12182.1|0
1646189580000|2022-03-02 02:53:00|12196.6|12181.6|12196.6|12181.6|12196.6|12181.6|12196.6|12181.6|0
1646189660000|2022-03-02 02:54:20|12187|12172|12187|12172|12187|12172|12187|12172|7
1646189670000|2022-03-02 02:54:30|12181.5|12166.5|12181.5|12166.5|12181.5|12166.5|12181.5|12166.5|6
1646189690000|2022-03-02 02:54:50|12175.3|12160.3|12172.3|12157.3|12175.3|12160.3|12172.3|12157.3|6
1646189700000|2022-03-02 02:55:00|12171.8|12156.8|12176.3|12161.3|12176.3|12161.3|12171.8|12156.8|2
1646189720000|2022-03-02 02:55:20|12173.7|12158.7|12176.8|12161.8|12176.8|12161.8|12173.3|12158.3|4
1646189730000|2022-03-02 02:55:30|12176|12161|12176.3|12161.3|12176.3|12161.3|12175.8|12160.8|0
1646189750000|2022-03-02 02:55:50|12175.9|12160.9|12175.8|12160.8|12175.9|12160.9|12175.8|12160.8|0
1646189760000|2022-03-02 02:56:00|12176.8|12161.8|12197|12159.5|12197|12161.8|12176.8|12159.1|8
1646189770000|2022-03-02 02:56:10|12197.1|12159.6|12197.1|12159.6|12197.1|12159.6|12197.1|12159.6|0
1646189810000|2022-03-02 02:56:50|12193|12168|12191.8|12176.8|12195.8|12176.8|12191.8|12168|0
1646189860000|2022-03-02 02:57:40|12193.8|12178.8|12193.8|12178.8|12193.8|12178.8|12193.8|12178.8|0
1646189890000|2022-03-02 02:58:10|12194.3|12179.3|12195.3|12180.3|12195.3|12180.3|12194.3|12179.3|0
1646189900000|2022-03-02 02:58:20|12195.8|12180.8|12195.8|12180.8|12195.8|12180.8|12195.8|12180.8|0
1646189910000|2022-03-02 02:58:30|12195.9|12180.9|12200.9|12185.9|12200.9|12185.9|12195.9|12180.9|1
1646189920000|2022-03-02 02:58:40|12204.4|12189.4|12204.3|12189.3|12204.4|12189.4|12204.3|12189.3|0
1646189940000|2022-03-02 02:59:00|12205.3|12190.3|12205.3|12190.3|12205.3|12190.3|12205.3|12190.3|0
1646189950000|2022-03-02 02:59:10|12205.8|12190.8|12205.8|12190.8|12205.8|12190.8|12205.8|12190.8|0
1646189980000|2022-03-02 02:59:40|12204.8|12189.8|12205.3|12190.3|12205.3|12190.3|12204.8|12189.8|1
1646190010000|2022-03-02 03:00:10|12199.8|12184.8|12199.3|12184.3|12199.8|12184.8|12199.3|12184.3|9
1646190030000|2022-03-02 03:00:30|12197.3|12182.3|12195.8|12180.8|12197.3|12182.3|12195.8|12180.8|1
1646190040000|2022-03-02 03:00:40|12195.6|12180.6|12193.8|12178.8|12195.6|12180.6|12193.8|12178.8|1
1646190050000|2022-03-02 03:00:50|12192.3|12177.3|12192.3|12177.3|12192.3|12177.3|12192.3|12177.3|0
1646190060000|2022-03-02 03:01:00|||||||||7
1646190110000|2022-03-02 03:01:50|||||||||1
1646190130000|2022-03-02 03:02:10|||||||||1
1646190220000|2022-03-02 03:03:40|||||||||5
1646190230000|2022-03-02 03:03:50|12198.9|12183.9|12199.9|12184.9|12200.3|12185.3|12198.9|12183.9|14
1646190240000|2022-03-02 03:04:00|12199.8|12184.8|12199.3|12184.3|12199.8|12184.8|12199.3|12184.3|1
1646190380000|2022-03-02 03:06:20|12200.2|12185.2|12201.3|12186.3|12201.3|12186.3|12200.2|12185.2|0
1646190540000|2022-03-02 03:09:00|12203.2|12188.2|12198.5|12183.5|12203.8|12188.8|12198.5|12183.5|10
1646190550000|2022-03-02 03:09:10|12197.8|12182.8|12190.8|12175.8|12197.8|12182.8|12190.8|12175.8|0
1646190660000|2022-03-02 03:11:00|||||||||1
1646190750000|2022-03-02 03:12:30|12190.9|12175.9|12190.9|12175.9|12190.9|12175.9|12190.9|12175.9|0
1646190800000|2022-03-02 03:13:20|||||||||1
1646190810000|2022-03-02 03:13:30|12190.8|12175.8|12190.8|12175.8|12190.8|12175.8|12190.8|12175.8|0
1646190840000|2022-03-02 03:14:00|12190.9|12175.9|12190.9|12175.9|12190.9|12175.9|12190.9|12175.9|0
1646190890000|2022-03-02 03:14:50|12179.5|12164.5|12175.2|12160.2|12179.5|12164.5|12175.2|12160.2|12
1646190910000|2022-03-02 03:15:10|12175.7|12160.7|12175.7|12160.7|12175.7|12160.7|12175.7|12160.7|0
1646190920000|2022-03-02 03:15:20|12173.5|12158.5|12173.8|12158.8|12173.8|12158.8|12173.5|12158.5|1
1646190940000|2022-03-02 03:15:40|12174.2|12159.2|12174.8|12159.8|12174.8|12159.8|12174.2|12159.2|0
1646190950000|2022-03-02 03:15:50|12175.7|12160.7|12175.7|12160.7|12175.7|12160.7|12175.7|12160.7|0
1646191000000|2022-03-02 03:16:40|12175.2|12160.2|12170.4|12155.4|12175.2|12160.2|12170.4|12155.4|5
1646191010000|2022-03-02 03:16:50|12167.4|12152.4|12167.9|12152.9|12167.9|12152.9|12167.4|12152.4|1
1646191020000|2022-03-02 03:17:00|12169.2|12154.2|12171.2|12156.2|12171.6|12156.6|12168.3|12153.3|2
1646191030000|2022-03-02 03:17:10|12170.8|12155.8|12173.9|12158.9|12173.9|12158.9|12170.8|12155.8|1
1646191050000|2022-03-02 03:17:30|12171.7|12156.7|12171.7|12156.7|12171.7|12156.7|12171.7|12156.7|0
1646191060000|2022-03-02 03:17:40|12162.2|12147.2|12169.6|12154.6|12169.6|12154.6|12162.2|12147.2|25
1646191080000|2022-03-02 03:18:00|12169.7|12154.7|12169.7|12154.7|12169.7|12154.7|12169.7|12154.7|3
1646191110000|2022-03-02 03:18:30|||||||||1
1646191150000|2022-03-02 03:19:10|12167.2|12152.2|12167.2|12152.2|12167.2|12152.2|12167.2|12152.2|0
1646191160000|2022-03-02 03:19:20|12167.7|12152.7|12167.2|12152.2|12167.7|12152.7|12167.2|12152.2|1
1646191190000|2022-03-02 03:19:50|12166.7|12151.7|12166.7|12151.7|12166.7|12151.7|12166.7|12151.7|1
1646191220000|2022-03-02 03:20:20|12165.4|12150.4|12165.2|12150.2|12165.4|12150.4|12165.2|12150.2|0
1646191230000|2022-03-02 03:20:30|12164.8|12149.8|12164.7|12149.7|12164.8|12149.8|12164.7|12149.7|1
1646191290000|2022-03-02 03:21:30|12165.1|12150.1|12165.1|12150.1|12165.1|12150.1|12165.1|12150.1|1
1646191300000|2022-03-02 03:21:40|12164.7|12149.7|12164.7|12149.7|12164.7|12149.7|12164.7|12149.7|0
1646191360000|2022-03-02 03:22:40|12165.1|12150.1|12165.1|12150.1|12165.1|12150.1|12165.1|12150.1|1
1646191370000|2022-03-02 03:22:50|12164.7|12149.7|12164.7|12149.7|12164.7|12149.7|12164.7|12149.7|1
1646191470000|2022-03-02 03:24:30|12163.9|12148.9|12155.3|12140.3|12163.9|12148.9|12154.7|12139.7|27
1646191480000|2022-03-02 03:24:40|12155.1|12140.1|12153.4|12138.4|12155.1|12140.1|12153.4|12138.4|18
1646191490000|2022-03-02 03:24:50|12153|12138|12155.5|12140.5|12157.3|12142.3|12153|12138|19
1646191500000|2022-03-02 03:25:00|12155.1|12140.1|12155|12140|12155.1|12140.1|12155|12140|0
1646191510000|2022-03-02 03:25:10|12155.1|12140.1|12155.5|12140.5|12155.5|12140.5|12155.1|12140.1|1
1646191620000|2022-03-02 03:27:00|12161.7|12146.7|12161.7|12146.7|12161.7|12146.7|12161.7|12146.7|2
1646191640000|2022-03-02 03:27:20|12161.4|12146.4|12158.8|12143.8|12161.4|12146.4|12158.8|12143.8|2
1646191650000|2022-03-02 03:27:30|12157.5|12142.5|12157.5|12142.5|12157.5|12142.5|12157.5|12142.5|3
1646191660000|2022-03-02 03:27:40|12157|12142|12159.4|12144.4|12160|12145|12157|12142|3
1646191670000|2022-03-02 03:27:50|12160.8|12145.8|12160.8|12145.8|12160.8|12145.8|12160.8|12145.8|0
1646191970000|2022-03-02 03:32:50|||||||||1
1646191990000|2022-03-02 03:33:10|12170.2|12155.2|12170.7|12155.7|12170.7|12155.7|12170.2|12155.2|4
1646192030000|2022-03-02 03:33:50|12170.2|12155.2|12167.6|12152.6|12170.2|12155.2|12167.6|12152.6|0
1646192040000|2022-03-02 03:34:00|12167.2|12152.2|12167.2|12152.2|12167.2|12152.2|12167.2|12152.2|0
1646192070000|2022-03-02 03:34:30|12168.8|12143.8|12168.8|12143.8|12168.8|12143.8|12168.8|12143.8|7
1646192080000|2022-03-02 03:34:40|12169.7|12144.7|12169.7|12144.7|12169.7|12144.7|12169.7|12144.7|0
1646192170000|2022-03-02 03:36:10|12169.3|12144.3|12169.7|12144.7|12169.7|12144.7|12169.2|12144.2|0
1646192370000|2022-03-02 03:39:30|12169.2|12144.2|12164.2|12149.2|12169.2|12149.2|12164.2|12144.2|1
1646192400000|2022-03-02 03:40:00|12168.7|12143.7|12168.7|12143.7|12168.7|12143.7|12168.7|12143.7|0
1646192430000|2022-03-02 03:40:30|12164.2|12149.2|12164.2|12149.2|12164.2|12149.2|12164.2|12149.2|0
1646192440000|2022-03-02 03:40:40|12168.7|12143.7|12168.2|12143.2|12168.7|12143.7|12168.2|12143.2|0
1646192690000|2022-03-02 03:44:50|12169.2|12144.2|12169.2|12144.2|12169.2|12144.2|12169.2|12144.2|2
1646192700000|2022-03-02 03:45:00|||||||||3
1646192890000|2022-03-02 03:48:10|12178.7|12163.7|12178.7|12163.7|12178.7|12163.7|12178.7|12163.7|3
1646192920000|2022-03-02 03:48:40|12188.4|12163.4|12183.8|12168.8|12188.4|12168.8|12183.8|12163.4|2
1646192940000|2022-03-02 03:49:00|12183.9|12168.9|12183.9|12168.9|12183.9|12168.9|12183.9|12168.9|0
1646192980000|2022-03-02 03:49:40|12179.6|12164.6|12183.6|12168.6|12183.6|12168.6|12179.6|12164.6|3
1646192990000|2022-03-02 03:49:50|12191.4|12166.4|12191.4|12166.4|12191.4|12166.4|12191.4|12166.4|0
1646193010000|2022-03-02 03:50:10|12191.9|12166.9|12199.6|12162.1|12199.6|12166.9|12191.9|12162.1|0
1646193120000|2022-03-02 03:52:00|12199.1|12161.6|12183|12168|12199.1|12168|12183|12161.6|1
1646193130000|2022-03-02 03:52:10|12182.9|12167.9|12182.9|12167.9|12182.9|12167.9|12182.9|12167.9|0
1646193250000|2022-03-02 03:54:10|12182.4|12167.4|12188.9|12163.9|12188.9|12167.4|12182.4|12163.9|1
1646193450000|2022-03-02 03:57:30|12189.3|12164.3|12189.4|12164.4|12189.4|12164.4|12189.3|12164.3|0
1646193520000|2022-03-02 03:58:40|12188.9|12163.9|12188.9|12163.9|12188.9|12163.9|12188.9|12163.9|0
1646193670000|2022-03-02 04:01:10|12184.7|12169.7|12188.1|12173.1|12188.1|12173.1|12184.7|12169.7|0
1646193680000|2022-03-02 04:01:20|12189.4|12174.4|12195.8|12180.8|12195.8|12180.8|12189.4|12174.4|0
1646193690000|2022-03-02 04:01:30|12197.8|12182.8|12197.8|12172.8|12197.8|12182.8|12197.3|12172.8|2
1646193700000|2022-03-02 04:01:40|12195.4|12180.4|12195.4|12180.4|12195.4|12180.4|12195.4|12180.4|0
1646193710000|2022-03-02 04:01:50|12196.7|12181.7|12196.7|12181.7|12196.7|12181.7|12196.7|12181.7|0
1646193720000|2022-03-02 04:02:00|12196.9|12181.9|12198.9|12183.9|12198.9|12183.9|12196.9|12181.9|0
1646193730000|2022-03-02 04:02:10|12198.4|12183.4|12198.3|12183.3|12198.4|12183.4|12198.3|12183.3|0
1646193750000|2022-03-02 04:02:30|12199.3|12184.3|12201.8|12164.3|12201.8|12184.3|12199.3|12164.3|0
1646193760000|2022-03-02 04:02:40|12200|12162.5|12199.5|12162|12200|12162.5|12199.5|12162|0
1646193770000|2022-03-02 04:02:50|12192.8|12167.8|12191.3|12166.3|12192.8|12167.8|12190.8|12165.8|0
1646193940000|2022-03-02 04:05:40|12190.9|12165.9|12190.8|12165.8|12190.9|12165.9|12190.8|12165.8|0
1646194830000|2022-03-02 04:20:30|12190.3|12165.3|12189.8|12164.8|12190.3|12165.3|12189.8|12164.8|0
1646194840000|2022-03-02 04:20:40|12189.7|12164.7|12189.3|12164.3|12189.7|12164.7|12189.3|12164.3|1
1646194850000|2022-03-02 04:20:50|12185.7|12148.2|12185.7|12148.2|12185.7|12148.2|12185.7|12148.2|7
1646194860000|2022-03-02 04:21:00|12184.7|12147.2|12184.7|12147.2|12184.7|12147.2|12184.7|12147.2|0
1646194900000|2022-03-02 04:21:40|12184.3|12146.8|12183.2|12145.7|12184.3|12146.8|12183.2|12145.7|0
1646194910000|2022-03-02 04:21:50|12182.2|12144.7|12181.7|12144.2|12182.2|12144.7|12181.7|12144.2|0
1646194920000|2022-03-02 04:22:00|12180.8|12143.3|12180.7|12143.2|12180.8|12143.3|12180.7|12143.2|0
1646194930000|2022-03-02 04:22:10|12179.8|12142.3|12177.7|12140.2|12179.8|12142.3|12177.7|12140.2|0
1646194940000|2022-03-02 04:22:20|12177.5|12140|12169.9|12144.9|12177.5|12144.9|12169.9|12140|1
1646195200000|2022-03-02 04:26:40|12169.6|12144.6|12174.5|12137|12174.5|12144.6|12169.6|12137|4
1646195250000|2022-03-02 04:27:30|12166.2|12141.2|12166.2|12141.2|12166.2|12141.2|12166.2|12141.2|0
1646195290000|2022-03-02 04:28:10|12165.4|12140.4|12165.4|12140.4|12165.4|12140.4|12165.4|12140.4|0
1646195300000|2022-03-02 04:28:20|12165.2|12140.2|12165.2|12140.2|12165.2|12140.2|12165.2|12140.2|0
1646195360000|2022-03-02 04:29:20|12166.1|12141.1|12166.2|12141.2|12166.2|12141.2|12166.1|12141.1|0
1646195580000|2022-03-02 04:33:00|12161.7|12146.7|12161.7|12146.7|12161.7|12146.7|12161.7|12146.7|0
1646195600000|2022-03-02 04:33:20|12166.3|12141.3|12166.2|12141.2|12166.3|12141.3|12166.2|12141.2|0
1646195650000|2022-03-02 04:34:10|12161.6|12146.6|12161.6|12146.6|12161.6|12146.6|12161.6|12146.6|0
1646195670000|2022-03-02 04:34:30|12161.7|12146.7|12166.2|12141.2|12166.2|12146.7|12161.7|12141.2|0
1646195850000|2022-03-02 04:37:30|12180.9|12143.4|12184.4|12146.9|12184.4|12146.9|12180.9|12143.4|3
1646196240000|2022-03-02 04:44:00|12188.7|12151.2|12188.7|12151.2|12188.7|12151.2|12188.7|12151.2|2
1646196360000|2022-03-02 04:46:00|12191.3|12153.8|12191.2|12153.7|12191.7|12154.2|12191.2|12153.7|0
1646196370000|2022-03-02 04:46:10|12192.2|12154.7|12192.2|12154.7|12192.2|12154.7|12192.2|12154.7|0
1646196380000|2022-03-02 04:46:20|12191.8|12154.3|12192.2|12154.7|12192.2|12154.7|12191.8|12154.3|0
1646196630000|2022-03-02 04:50:30|12193.1|12155.6|12188|12163|12193.2|12163|12187.8|12155.3|0
1646196710000|2022-03-02 04:51:50|12186.1|12161.1|12186.1|12161.1|12186.1|12161.1|12186.1|12161.1|0
1646196830000|2022-03-02 04:53:50|12158.2|12143.2|12151.9|12136.9|12158.2|12143.2|12151.9|12136.9|32
1646196840000|2022-03-02 04:54:00|||||||||16
1646196900000|2022-03-02 04:55:00|||||||||5
1646196960000|2022-03-02 04:56:00|||||||||2
1646196970000|2022-03-02 04:56:10|12155.4|12140.4|12156.9|12141.9|12156.9|12141.9|12155.4|12140.4|1
1646196980000|2022-03-02 04:56:20|12157.4|12142.4|12157.4|12142.4|12157.4|12142.4|12157.4|12142.4|0
1646197050000|2022-03-02 04:57:30|12153.5|12138.5|12153.5|12138.5|12153.5|12138.5|12153.5|12138.5|2
1646197060000|2022-03-02 04:57:40|12152.9|12137.9|12152.9|12137.9|12152.9|12137.9|12152.9|12137.9|0
1646197070000|2022-03-02 04:57:50|12152.4|12137.4|12152.4|12137.4|12152.4|12137.4|12152.4|12137.4|4
1646197080000|2022-03-02 04:58:00|||||||||1
1646197200000|2022-03-02 05:00:00|||||||||1
1646197210000|2022-03-02 05:00:10|12154.2|12139.2|12154.5|12139.5|12154.5|12139.5|12154.2|12139.2|6
1646197220000|2022-03-02 05:00:20|12145.5|12130.5|12145.5|12130.5|12145.5|12130.5|12145.5|12130.5|5
1646197230000|2022-03-02 05:00:30|12145.4|12130.4|12145.4|12130.4|12145.4|12130.4|12145.4|12130.4|0
1646197380000|2022-03-02 05:03:00|||||||||3
1646197420000|2022-03-02 05:03:40|12142.4|12127.4|12142.4|12127.4|12142.4|12127.4|12142.4|12127.4|7
1646197430000|2022-03-02 05:03:50|12141.4|12126.4|12141|12126|12141.4|12126.4|12141|12126|36
1646197440000|2022-03-02 05:04:00|12140.9|12125.9|12136|12121|12140.9|12125.9|12135.9|12120.9|4
1646197450000|2022-03-02 05:04:10|12135.9|12120.9|12135.9|12120.9|12135.9|12120.9|12135.9|12120.9|0
1646197530000|2022-03-02 05:05:30|12135.5|12120.5|12135.4|12120.4|12135.5|12120.5|12135.4|12120.4|0
1646197540000|2022-03-02 05:05:40|12134.9|12119.9|12134.9|12119.9|12135.4|12120.4|12134.9|12119.9|0
1646197550000|2022-03-02 05:05:50|||||||||4
1646197600000|2022-03-02 05:06:40|12135.3|12120.3|12135.4|12120.4|12135.4|12120.4|12135.3|12120.3|1
1646197610000|2022-03-02 05:06:50|12135.9|12120.9|12136.4|12121.4|12136.4|12121.4|12135.9|12120.9|1
1646197660000|2022-03-02 05:07:40|12136.9|12121.9|12136.9|12121.9|12136.9|12121.9|12136.9|12121.9|3
1646197730000|2022-03-02 05:08:50|12137.9|12122.9|12137.9|12122.9|12137.9|12122.9|12137.9|12122.9|4
1646197740000|2022-03-02 05:09:00|12136.3|12121.3|12135.9|12120.9|12136.3|12121.3|12135.4|12120.4|4
1646197860000|2022-03-02 05:11:00|||||||||1
1646197890000|2022-03-02 05:11:30|||||||||3
1646197910000|2022-03-02 05:11:50|||||||||1
1646197940000|2022-03-02 05:12:20|||||||||3
1646198030000|2022-03-02 05:13:50|||||||||1
1646198110000|2022-03-02 05:15:10|12135.8|12120.8|12135.8|12120.8|12135.8|12120.8|12135.8|12120.8|0
1646198200000|2022-03-02 05:16:40|12135.9|12120.9|12135.9|12120.9|12135.9|12120.9|12135.9|12120.9|0
1646198220000|2022-03-02 05:17:00|12136|12121|12136|12121|12136|12121|12136|12121|0
1646198240000|2022-03-02 05:17:20|12136.5|12121.5|12136.5|12121.5|12136.5|12121.5|12136.5|12121.5|4
1646198280000|2022-03-02 05:18:00|12136.6|12121.6|12136.6|12121.6|12136.6|12121.6|12136.6|12121.6|0
1646198370000|2022-03-02 05:19:30|12135.7|12120.7|12135.7|12120.7|12135.7|12120.7|12135.7|12120.7|3
1646198420000|2022-03-02 05:20:20|12133.5|12118.5|12125.8|12110.8|12133.5|12118.5|12125.8|12110.8|6
1646198440000|2022-03-02 05:20:40|12123.2|12108.2|12114.5|12099.5|12123.2|12108.2|12114.5|12099.5|30
1646198460000|2022-03-02 05:21:00|12114.4|12099.4|12114.4|12099.4|12114.4|12099.4|12114.4|12099.4|0
1646198480000|2022-03-02 05:21:20|12110.4|12095.4|12109.9|12094.9|12110.4|12095.4|12109.9|12094.9|1
1646198490000|2022-03-02 05:21:30|12109.8|12094.8|12109.8|12094.8|12109.8|12094.8|12109.8|12094.8|0
1646198510000|2022-03-02 05:21:50|12109.4|12094.4|12108.3|12093.3|12109.4|12094.4|12108.3|12093.3|0
1646198560000|2022-03-02 05:22:40|12107.9|12092.9|12107.3|12092.3|12107.9|12092.9|12107.3|12092.3|0
1646198590000|2022-03-02 05:23:10|12100.1|12085.1|12111.9|12096.9|12111.9|12096.9|12100.1|12085.1|6
1646198620000|2022-03-02 05:23:40|12112.4|12097.4|12112.4|12097.4|12112.4|12097.4|12112.4|12097.4|0
1646198640000|2022-03-02 05:24:00|12111.9|12096.9|12111.9|12096.9|12111.9|12096.9|12111.9|12096.9|0
1646198680000|2022-03-02 05:24:40|12112.6|12097.6|12112.6|12097.6|12112.6|12097.6|12112.6|12097.6|0
1646198690000|2022-03-02 05:24:50|12113.1|12098.1|12113.1|12098.1|12113.1|12098.1|12113.1|12098.1|0
1646198720000|2022-03-02 05:25:20|12116.4|12101.4|12116.4|12101.4|12116.4|12101.4|12116.4|12101.4|15
1646198730000|2022-03-02 05:25:30|||||||||2
1646198780000|2022-03-02 05:26:20|||||||||1
1646198910000|2022-03-02 05:28:30|||||||||4
1646198930000|2022-03-02 05:28:50|12129.4|12104.4|12121.9|12096.9|12129.4|12104.4|12121.9|12096.9|9
1646198940000|2022-03-02 05:29:00|12129.4|12104.4|12129.4|12104.4|12129.4|12104.4|12129.4|12104.4|0
1646198960000|2022-03-02 05:29:20|12138.6|12101.1|12138.6|12101.1|12138.6|12101.1|12138.6|12101.1|0
1646199030000|2022-03-02 05:30:30|12138.2|12100.7|12138.2|12100.7|12138.2|12100.7|12138.2|12100.7|0
1646199040000|2022-03-02 05:30:40|12138.1|12100.6|12138.1|12100.6|12138.1|12100.6|12138.1|12100.6|0
1646199220000|2022-03-02 05:33:40|12132.3|12107.3|12132.8|12107.8|12132.8|12107.8|12132.3|12107.3|0
1646199240000|2022-03-02 05:34:00|12133.3|12108.3|12133.3|12108.3|12133.3|12108.3|12133.3|12108.3|0
1646199280000|2022-03-02 05:34:40|12133.8|12108.8|12133.8|12108.8|12133.8|12108.8|12133.8|12108.8|0
1646199370000|2022-03-02 05:36:10|12134.3|12109.3|12134.3|12109.3|12134.3|12109.3|12134.3|12109.3|1
1646199430000|2022-03-02 05:37:10|12133.8|12108.8|12133.8|12108.8|12133.8|12108.8|12133.8|12108.8|0
1646199540000|2022-03-02 05:39:00|12133.7|12108.7|12133.7|12108.7|12133.7|12108.7|12133.7|12108.7|0
1646199550000|2022-03-02 05:39:10|12134.2|12109.2|12134.2|12109.2|12134.2|12109.2|12134.2|12109.2|2
1646199560000|2022-03-02 05:39:20|||||||||2
1646199570000|2022-03-02 05:39:30|||||||||1
1646199600000|2022-03-02 05:40:00|12133.2|12118.2|12133.2|12118.2|12133.2|12118.2|12133.2|12118.2|0
1646199820000|2022-03-02 05:43:40|12134.9|12119.9|12135.2|12120.2|12135.2|12120.2|12134.9|12119.9|0
1646199860000|2022-03-02 05:44:20|12136|12121|12136.2|12121.2|12136.2|12121.2|12136|12121|0
1646199920000|2022-03-02 05:45:20|||||||||3
1646199970000|2022-03-02 05:46:10|12136.3|12121.3|12136.3|12121.3|12136.3|12121.3|12136.3|12121.3|3
1646200000000|2022-03-02 05:46:40|12164.1|12126.6|12166.5|12141.5|12166.5|12143.6|12156.8|12126.6|12
1646200020000|2022-03-02 05:47:00|12166.7|12141.7|12166.7|12141.7|12166.7|12141.7|12166.7|12141.7|0
1646200030000|2022-03-02 05:47:10|12165.2|12140.2|12165.2|12140.2|12165.2|12140.2|12165.2|12140.2|1
1646200060000|2022-03-02 05:47:40|12161.2|12146.2|12161.7|12146.7|12161.7|12146.7|12161.2|12146.2|1
1646200180000|2022-03-02 05:49:40|12161.6|12146.6|12161.6|12146.6|12161.6|12146.6|12161.6|12146.6|0
1646200190000|2022-03-02 05:49:50|12159.5|12144.5|12156.3|12141.3|12159.5|12144.5|12156.3|12141.3|0
1646200200000|2022-03-02 05:50:00|12155.3|12140.3|12155.3|12140.3|12155.3|12140.3|12155.3|12140.3|0
1646200210000|2022-03-02 05:50:10|12154.9|12139.9|12154.8|12139.8|12154.9|12139.9|12154.8|12139.8|0
1646200230000|2022-03-02 05:50:30|12156.1|12141.1|12147.3|12132.3|12156.1|12141.1|12147.3|12132.3|1
1646200240000|2022-03-02 05:50:40|12146.3|12131.3|12146.3|12131.3|12146.3|12131.3|12146.3|12131.3|0
1646200350000|2022-03-02 05:52:30|12146.6|12131.6|12146.6|12131.6|12146.6|12131.6|12146.6|12131.6|2
1646200360000|2022-03-02 05:52:40|12148.8|12133.8|12149.1|12134.1|12149.1|12134.1|12148.8|12133.8|0
1646200370000|2022-03-02 05:52:50|12146|12131|12146.6|12131.6|12146.6|12131.6|12145.6|12130.6|42
1646200440000|2022-03-02 05:54:00|12146.5|12131.5|12146.5|12131.5|12146.5|12131.5|12146.5|12131.5|1
1646200450000|2022-03-02 05:54:10|12146.6|12131.6|12146.6|12131.6|12146.6|12131.6|12146.6|12131.6|0
1646200500000|2022-03-02 05:55:00|12146.4|12131.4|12146.4|12131.4|12146.4|12131.4|12146.4|12131.4|1
1646200510000|2022-03-02 05:55:10|12146.3|12131.3|12146.3|12131.3|12146.3|12131.3|12146.3|12131.3|0
1646200620000|2022-03-02 05:57:00|12146.2|12131.2|12146.2|12131.2|12146.2|12131.2|12146.2|12131.2|0
1646200640000|2022-03-02 05:57:20|||||||||1
1646200650000|2022-03-02 05:57:30|12146.7|12131.7|12146.7|12131.7|12146.7|12131.7|12146.7|12131.7|0
1646200670000|2022-03-02 05:57:50|12154.5|12139.5|12163.4|12148.4|12163.4|12148.4|12154.5|12139.5|6
1646200690000|2022-03-02 05:58:10|12163.9|12148.9|12163.9|12148.9|12163.9|12148.9|12163.9|12148.9|0
1646200700000|2022-03-02 05:58:20|12164.4|12149.4|12163.1|12138.1|12164.8|12149.8|12162.6|12137.6|4
1646200720000|2022-03-02 05:58:40|12161.2|12146.2|12161.6|12146.6|12161.6|12146.6|12161.2|12146.2|0
1646200810000|2022-03-02 06:00:10|12192.5|12155|12185.8|12160.8|12192.5|12160.8|12185.8|12155|19
1646200820000|2022-03-02 06:00:20|12188.3|12163.3|12188.3|12163.3|12188.3|12163.3|12188.3|12163.3|2
1646200840000|2022-03-02 06:00:40|12188.5|12163.5|12186|12161|12188.5|12163.5|12186|12161|1
1646200850000|2022-03-02 06:00:50|12186.5|12161.5|12184.3|12159.3|12186.5|12161.5|12184.3|12159.3|0
1646200860000|2022-03-02 06:01:00|12184|12159|12184|12159|12184|12159|12184|12159|0
1646200870000|2022-03-02 06:01:10|12179.1|12154.1|12179.1|12154.1|12179.1|12154.1|12179.1|12154.1|1
1646200880000|2022-03-02 06:01:20|12180|12155|12172.5|12157.5|12180.5|12159.7|12172.5|12155|0
1646200890000|2022-03-02 06:01:30|12170.3|12155.3|12171.5|12146.5|12171.5|12155.3|12170|12146.5|0
1646200900000|2022-03-02 06:01:40|12159.6|12144.6|12159|12144|12159.6|12144.6|12159|12144|2
1646200920000|2022-03-02 06:02:00|12161.5|12146.5|12161.5|12146.5|12161.5|12146.5|12161.5|12146.5|0
1646200960000|2022-03-02 06:02:40|12162|12147|12162|12147|12162|12147|12162|12147|0
1646200970000|2022-03-02 06:02:50|12161.5|12146.5|12161.5|12146.5|12161.5|12146.5|12161.5|12146.5|1
1646201020000|2022-03-02 06:03:40|12158.7|12143.7|12158.7|12143.7|12158.7|12143.7|12158.7|12143.7|1
1646201040000|2022-03-02 06:04:00|12159.6|12144.6|12159.1|12144.1|12160.1|12145.1|12159.1|12144.1|0
1646201060000|2022-03-02 06:04:20|12158|12143|12158|12143|12158|12143|12158|12143|0
1646201070000|2022-03-02 06:04:30|12149.5|12134.5|12147.3|12132.3|12149.5|12134.5|12147.3|12132.3|5
1646201080000|2022-03-02 06:04:40|12147.2|12132.2|12147.2|12132.2|12147.2|12132.2|12147.2|12132.2|0
1646201090000|2022-03-02 06:04:50|12148.1|12133.1|12148.1|12133.1|12148.1|12133.1|12148.1|12133.1|0
1646201100000|2022-03-02 06:05:00|12149|12134|12149|12134|12149|12134|12149|12134|0
1646201110000|2022-03-02 06:05:10|12148.1|12133.1|12148.1|12133.1|12148.1|12133.1|12148.1|12133.1|0
1646201440000|2022-03-02 06:10:40|12148.9|12133.9|12149|12134|12149|12134|12148.5|12133.5|2
1646201470000|2022-03-02 06:11:10|12148.7|12133.7|12148.7|12133.7|12148.7|12133.7|12148.7|12133.7|4
1646201970000|2022-03-02 06:19:30|12149.1|12134.1|12149.2|12134.2|12149.2|12134.2|12149.1|12134.1|0
1646201980000|2022-03-02 06:19:40|12148.7|12133.7|12148.7|12133.7|12148.7|12133.7|12148.7|12133.7|0
1646202100000|2022-03-02 06:21:40|12149.7|12134.7|12149.7|12134.7|12149.7|12134.7|12149.7|12134.7|0
1646202110000|2022-03-02 06:21:50|12149.3|12134.3|12147.2|12132.2|12149.3|12134.3|12147.2|12132.2|0
1646202200000|2022-03-02 06:23:20|12147.6|12132.6|12147.7|12132.7|12147.7|12132.7|12147.6|12132.6|0
1646202280000|2022-03-02 06:24:40|12139.4|12124.4|12139.4|12124.4|12139.4|12124.4|12139.4|12124.4|6
1646202300000|2022-03-02 06:25:00|12139.2|12124.2|12139.2|12124.2|12139.2|12124.2|12139.2|12124.2|0
1646202470000|2022-03-02 06:27:50|12139.7|12124.7|12139.7|12124.7|12139.7|12124.7|12139.7|12124.7|0
1646202500000|2022-03-02 06:28:20|12140.2|12125.2|12140.2|12125.2|12140.2|12125.2|12140.2|12125.2|0
1646202550000|2022-03-02 06:29:10|12149.2|12134.2|12148.7|12133.7|12149.2|12134.2|12148.7|12133.7|8
1646202600000|2022-03-02 06:30:00|12149.2|12134.2|12148.7|12133.7|12149.2|12134.2|12148.7|12133.7|0
1646202630000|2022-03-02 06:30:30|12149.2|12134.2|12151.2|12136.2|12151.2|12136.2|12149.2|12134.2|0
1646202670000|2022-03-02 06:31:10|12150.8|12135.8|12150.7|12135.7|12150.8|12135.8|12150.7|12135.7|0
1646202720000|2022-03-02 06:32:00|12151.2|12136.2|12150.7|12135.7|12151.7|12136.7|12150.7|12135.7|1
1646202730000|2022-03-02 06:32:10|12148.5|12133.5|12148.2|12133.2|12148.5|12133.5|12148.2|12133.2|0
1646202740000|2022-03-02 06:32:20|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|0
1646202750000|2022-03-02 06:32:30|12148.7|12133.7|12148.7|12133.7|12148.7|12133.7|12148.7|12133.7|0
1646202770000|2022-03-02 06:32:50|12148.2|12133.2|12148.2|12133.2|12148.2|12133.2|12148.2|12133.2|0
1646202780000|2022-03-02 06:33:00|12149.7|12134.7|12149.2|12134.2|12149.7|12134.7|12149.2|12134.2|0
1646202800000|2022-03-02 06:33:20|12151.2|12136.2|12151.2|12136.2|12151.2|12136.2|12151.2|12136.2|0
1646202810000|2022-03-02 06:33:30|12147.1|12132.1|12147.1|12132.1|12147.1|12132.1|12147.1|12132.1|1
1646202820000|2022-03-02 06:33:40|12147.7|12132.7|12148.7|12133.7|12148.7|12133.7|12147.7|12132.7|0
1646202830000|2022-03-02 06:33:50|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|0
1646202860000|2022-03-02 06:34:20|12149.6|12134.6|12149.7|12134.7|12149.7|12134.7|12149.6|12134.6|0
1646202890000|2022-03-02 06:34:50|12150.7|12135.7|12150.7|12135.7|12150.7|12135.7|12150.7|12135.7|0
1646202920000|2022-03-02 06:35:20|12149.7|12134.7|12149.2|12134.2|12149.7|12134.7|12149.2|12134.2|0
1646202980000|2022-03-02 06:36:20|12143.5|12128.5|12144.2|12129.2|12144.2|12129.2|12143.5|12128.5|0
1646203010000|2022-03-02 06:36:50|12144.7|12129.7|12144.7|12129.7|12144.7|12129.7|12144.7|12129.7|0
1646203020000|2022-03-02 06:37:00|12147.7|12132.7|12149.2|12134.2|12149.2|12134.2|12147.7|12132.7|1
1646203090000|2022-03-02 06:38:10|12150.2|12135.2|12150.2|12135.2|12150.2|12135.2|12150.2|12135.2|0
1646203140000|2022-03-02 06:39:00|12151.7|12136.7|12151.7|12136.7|12151.7|12136.7|12151.7|12136.7|1
1646203150000|2022-03-02 06:39:10|12151.6|12136.6|12151.6|12136.6|12151.6|12136.6|12151.6|12136.6|0
1646203180000|2022-03-02 06:39:40|12152.1|12137.1|12152.1|12137.1|12152.1|12137.1|12152.1|12137.1|0
1646203200000|2022-03-02 06:40:00|12152.6|12137.6|12152.6|12137.6|12152.6|12137.6|12152.6|12137.6|0
1646203220000|2022-03-02 06:40:20|12153.1|12138.1|12153.1|12138.1|12153.1|12138.1|12153.1|12138.1|0
1646203230000|2022-03-02 06:40:30|12152.6|12137.6|12153.1|12138.1|12153.1|12138.1|12152.6|12137.6|13
1646203240000|2022-03-02 06:40:40|12152.6|12137.6|12152.6|12137.6|12152.6|12137.6|12152.6|12137.6|1
1646203390000|2022-03-02 06:43:10|12153.1|12138.1|12153.1|12138.1|12153.1|12138.1|12153.1|12138.1|0
1646203400000|2022-03-02 06:43:20|12152.6|12137.6|12152.6|12137.6|12152.6|12137.6|12152.6|12137.6|0
1646203420000|2022-03-02 06:43:40|12152.7|12137.7|12152.2|12137.2|12152.7|12137.7|12152.2|12137.2|0
1646203430000|2022-03-02 06:43:50|12151.4|12136.4|12147.6|12132.6|12151.4|12136.4|12147.6|12132.6|1
1646203450000|2022-03-02 06:44:10|12144.1|12129.1|12141.1|12126.1|12144.1|12129.1|12141.1|12126.1|2
1646203460000|2022-03-02 06:44:20|12141.5|12126.5|12142.1|12127.1|12142.1|12127.1|12141.5|12126.5|0
1646203480000|2022-03-02 06:44:40|12142|12127|12141.6|12126.6|12142|12127|12141.6|12126.6|2
1646203490000|2022-03-02 06:44:50|12139.4|12124.4|12139.2|12124.2|12139.4|12124.4|12139.2|12124.2|0
1646203500000|2022-03-02 06:45:00|12139.1|12124.1|12139.1|12124.1|12139.1|12124.1|12139.1|12124.1|0
1646203510000|2022-03-02 06:45:10|12136.6|12121.6|12137.6|12122.6|12137.6|12122.6|12136.6|12121.6|25
1646203530000|2022-03-02 06:45:30|12137.7|12122.7|12137.7|12122.7|12137.7|12122.7|12137.7|12122.7|0
1646203540000|2022-03-02 06:45:40|12140.1|12125.1|12141.1|12126.1|12141.1|12126.1|12140.1|12125.1|0
1646203550000|2022-03-02 06:45:50|12141.6|12126.6|12141.6|12126.6|12141.6|12126.6|12141.6|12126.6|0
1646203670000|2022-03-02 06:47:50|12140.6|12125.6|12140.6|12125.6|12140.6|12125.6|12140.6|12125.6|0
1646203700000|2022-03-02 06:48:20|12142.7|12127.7|12142.7|12127.7|12142.7|12127.7|12142.7|12127.7|1
1646203750000|2022-03-02 06:49:10|12145.3|12130.3|12145.7|12130.7|12145.7|12130.7|12145.3|12130.3|0
1646203780000|2022-03-02 06:49:40|12144.6|12129.6|12136.8|12121.8|12144.6|12129.6|12136.8|12121.8|13
1646203790000|2022-03-02 06:49:50|12136.7|12121.7|12136.7|12121.7|12136.7|12121.7|12136.7|12121.7|2
1646203800000|2022-03-02 06:50:00|12136.3|12121.3|12136.3|12121.3|12136.3|12121.3|12136.3|12121.3|6
1646203810000|2022-03-02 06:50:10|12136.2|12121.2|12136.7|12121.7|12136.7|12121.7|12136.2|12121.2|0
1646203840000|2022-03-02 06:50:40|12136.2|12121.2|12136.2|12121.2|12136.2|12121.2|12136.2|12121.2|0
1646203850000|2022-03-02 06:50:50|||||||||1
1646203860000|2022-03-02 06:51:00|12136.3|12121.3|12138.7|12123.7|12138.7|12123.7|12136.3|12121.3|2
1646203950000|2022-03-02 06:52:30|12140.2|12125.2|12141.3|12126.3|12141.7|12126.7|12140.2|12125.2|1
1646203960000|2022-03-02 06:52:40|12141.2|12126.2|12141.2|12126.2|12141.2|12126.2|12141.2|12126.2|0
1646203980000|2022-03-02 06:53:00|12141.6|12126.6|12141.6|12126.6|12142.1|12127.1|12141.6|12126.6|0
1646204020000|2022-03-02 06:53:40|12142.6|12127.6|12142.6|12127.6|12142.6|12127.6|12142.6|12127.6|0
1646204030000|2022-03-02 06:53:50|12144.3|12129.3|12144.4|12129.4|12144.4|12129.4|12144.3|12129.3|0
1646204040000|2022-03-02 06:54:00|12144.9|12129.9|12144.9|12129.9|12144.9|12129.9|12144.9|12129.9|0
1646204070000|2022-03-02 06:54:30|12145.1|12130.1|12149.8|12134.8|12149.8|12134.8|12145.1|12130.1|2
1646204090000|2022-03-02 06:54:50|12148.8|12133.8|12148.8|12133.8|12148.8|12133.8|12148.8|12133.8|0
1646204110000|2022-03-02 06:55:10|12148.3|12133.3|12148.3|12133.3|12148.3|12133.3|12148.3|12133.3|0
1646204120000|2022-03-02 06:55:20|12147.3|12132.3|12147.3|12132.3|12147.3|12132.3|12147.3|12132.3|0
1646204180000|2022-03-02 06:56:20|12148.3|12133.3|12149.3|12134.3|12149.3|12134.3|12148.3|12133.3|0
1646204220000|2022-03-02 06:57:00|12148.8|12133.8|12148.8|12133.8|12148.8|12133.8|12148.8|12133.8|0
1646204280000|2022-03-02 06:58:00|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|12149.2|12134.2|1
1646204290000|2022-03-02 06:58:10|12150.7|12135.7|12154.9|12139.9|12166|12144.2|12150.7|12135.7|2
1646204300000|2022-03-02 06:58:20|12152.8|12137.8|12152.8|12137.8|12152.8|12137.8|12152.8|12137.8|0
1646204350000|2022-03-02 06:59:10|12155.3|12140.3|12157.2|12142.2|12157.2|12142.2|12155.3|12140.3|0
1646204370000|2022-03-02 06:59:30|12157.3|12142.3|12157.3|12142.3|12157.3|12142.3|12157.3|12142.3|0
1646204390000|2022-03-02 06:59:50|12154.2|12139.2|12152.3|12137.3|12159.1|12144.1|12145|12130|14
1646204400000|2022-03-02 07:00:00|12159.9|12144.9|12161.5|12146.5|12161.5|12146.5|12159.9|12144.9|5
1646204410000|2022-03-02 07:00:10|12161.7|12146.7|12161.7|12146.7|12161.7|12146.7|12161.7|12146.7|0
1646204450000|2022-03-02 07:00:50|12161.2|12146.2|12161.2|12146.2|12161.2|12146.2|12161.2|12146.2|0
1646204480000|2022-03-02 07:01:20|12163.2|12148.2|12163.2|12148.2|12163.2|12148.2|12163.2|12148.2|0
1646204500000|2022-03-02 07:01:40|12167.3|12152.3|12167.3|12152.3|12168.3|12153.3|12167.3|12152.3|1
1646204510000|2022-03-02 07:01:50|12165.3|12150.3|12166.8|12151.8|12166.8|12151.8|12165.3|12150.3|1
1646204620000|2022-03-02 07:03:40|12174.1|12159.1|12174.1|12159.1|12174.1|12159.1|12174.1|12159.1|1
1646204630000|2022-03-02 07:03:50|12174.2|12159.2|12169|12154|12174.2|12159.2|12167.7|12152.7|3
1646204640000|2022-03-02 07:04:00|12169.2|12154.2|12167.7|12152.7|12169.2|12154.2|12167.7|12152.7|0
1646204650000|2022-03-02 07:04:10|12166.7|12151.7|12168.7|12153.7|12169.2|12154.2|12166.7|12151.7|0
1646204660000|2022-03-02 07:04:20|12169.2|12154.2|12169.2|12154.2|12169.2|12154.2|12169.2|12154.2|0
1646204670000|2022-03-02 07:04:30|12168.8|12153.8|12168.8|12153.8|12168.8|12153.8|12168.8|12153.8|0
1646204680000|2022-03-02 07:04:40|12171.3|12156.3|12172.2|12157.2|12172.2|12157.2|12171.3|12156.3|0
1646204720000|2022-03-02 07:05:20|12176.1|12161.1|12175.7|12160.7|12176.7|12161.7|12175.7|12160.7|0
1646204750000|2022-03-02 07:05:50|12174.8|12159.8|12172.7|12157.7|12174.8|12159.8|12171.7|12156.7|0
1646204780000|2022-03-02 07:06:20|12172.3|12157.3|12173.2|12158.2|12173.7|12158.7|12172.2|12157.2|0
1646204790000|2022-03-02 07:06:30|12178.2|12163.2|12178.7|12163.7|12178.7|12163.7|12178.2|12163.2|0
1646204800000|2022-03-02 07:06:40|12173.9|12158.9|12173.6|12158.6|12173.9|12158.9|12173.2|12158.2|0
1646204810000|2022-03-02 07:06:50|12177.2|12162.2|12177.7|12162.7|12177.7|12162.7|12175.7|12160.7|0
1646204820000|2022-03-02 07:07:00|12173.8|12158.8|12174.2|12159.2|12176.2|12161.2|12172.2|12157.2|0
1646204830000|2022-03-02 07:07:10|12176.8|12161.8|12177.2|12162.2|12177.2|12162.2|12176.8|12161.8|0
1646204850000|2022-03-02 07:07:30|12172.2|12157.2|12169.7|12154.7|12172.2|12157.2|12169.7|12154.7|2
1646204870000|2022-03-02 07:07:50|12163.9|12148.9|12163.7|12148.7|12163.9|12148.9|12163.7|12148.7|1
1646204880000|2022-03-02 07:08:00|12164.7|12149.7|12169.2|12154.2|12169.2|12154.2|12162.1|12147.1|1
1646204910000|2022-03-02 07:08:30|12162.2|12147.2|12164.7|12149.7|12164.7|12149.7|12162.2|12147.2|0
1646204930000|2022-03-02 07:08:50|12158.7|12143.7|12158.7|12143.7|12158.7|12143.7|12158.7|12143.7|0
1646204940000|2022-03-02 07:09:00|12162.7|12147.7|12162.7|12147.7|12162.7|12147.7|12162.7|12147.7|0
1646204970000|2022-03-02 07:09:30|12165.3|12150.3|12165.8|12150.8|12165.8|12150.8|12165.3|12150.3|2
1646205030000|2022-03-02 07:10:30|12165.9|12150.9|12165.9|12150.9|12165.9|12150.9|12165.9|12150.9|0
1646205130000|2022-03-02 07:12:10|12167.4|12152.4|12177.8|12162.8|12177.8|12162.8|12167.4|12152.4|9
1646205160000|2022-03-02 07:12:40|12176.5|12161.5|12175.8|12160.8|12176.5|12161.5|12175.8|12160.8|0
1646205170000|2022-03-02 07:12:50|12175.1|12160.1|12173.3|12158.3|12175.1|12160.1|12173.3|12158.3|1
1646205330000|2022-03-02 07:15:30|12173.4|12158.4|12173.4|12158.4|12173.4|12158.4|12173.4|12158.4|0
1646205360000|2022-03-02 07:16:00|12174.4|12159.4|12180.9|12165.9|12180.9|12165.9|12174.4|12159.4|2
1646205370000|2022-03-02 07:16:10|12175.9|12160.9|12176.4|12161.4|12176.4|12161.4|12175.9|12160.9|1
1646205390000|2022-03-02 07:16:30|12176.7|12161.7|12177.7|12162.7|12177.7|12162.7|12176.7|12161.7|0
1646205400000|2022-03-02 07:16:40|12180.7|12165.7|12183.2|12168.2|12183.2|12168.2|12180.7|12165.7|0
1646205410000|2022-03-02 07:16:50|12182.9|12167.9|12182.4|12167.4|12183.4|12168.4|12182.4|12167.4|3
1646205420000|2022-03-02 07:17:00|12182.3|12167.3|12182.3|12167.3|12182.3|12167.3|12182.3|12167.3|0
1646205430000|2022-03-02 07:17:10|12179.7|12164.7|12178.3|12163.3|12179.7|12164.7|12178.3|12163.3|0
1646205450000|2022-03-02 07:17:30|12179.7|12164.7|12179.8|12164.8|12179.8|12164.8|12179.7|12164.7|0
1646205460000|2022-03-02 07:17:40|12179|12164|12178.8|12163.8|12179|12164|12178.8|12163.8|0
1646205470000|2022-03-02 07:17:50|12180.4|12165.4|12187.4|12172.4|12187.4|12172.4|12180.4|12165.4|2
1646205480000|2022-03-02 07:18:00|12189.6|12174.6|12189.6|12174.6|12189.6|12174.6|12189.6|12174.6|0
1646205490000|2022-03-02 07:18:10|12187.3|12172.3|12186.3|12171.3|12187.3|12172.3|12186.3|12171.3|0
1646205520000|2022-03-02 07:18:40|12186.2|12171.2|12182.2|12167.2|12186.2|12171.2|12182.2|12167.2|0
1646205550000|2022-03-02 07:19:10|12183.4|12168.4|12189.5|12174.5|12189.5|12174.5|12183.4|12168.4|1
1646205560000|2022-03-02 07:19:20|12190.5|12175.5|12190|12175|12190.5|12175.5|12190|12175|0
1646205570000|2022-03-02 07:19:30|12189.6|12174.6|12189.5|12174.5|12189.6|12174.6|12189.5|12174.5|0
1646205600000|2022-03-02 07:20:00|12189.9|12174.9|12190.5|12175.5|12194.8|12179.8|12189.9|12174.9|3
1646205610000|2022-03-02 07:20:10|12193.3|12178.3|12193.3|12178.3|12193.3|12178.3|12193.3|12178.3|1
1646205630000|2022-03-02 07:20:30|12193.8|12178.8|12193.8|12178.8|12193.8|12178.8|12193.8|12178.8|0
1646205640000|2022-03-02 07:20:40|12194.3|12179.3|12194.3|12179.3|12194.3|12179.3|12194.3|12179.3|0
1646205660000|2022-03-02 07:21:00|12189.3|12174.3|12189.3|12174.3|12189.3|12174.3|12189.3|12174.3|3
1646205670000|2022-03-02 07:21:10|12189.6|12174.6|12189.6|12174.6|12189.6|12174.6|12189.6|12174.6|0
1646205680000|2022-03-02 07:21:20|12191|12176|12191.1|12176.1|12191.1|12176.1|12191|12176|0
1646205690000|2022-03-02 07:21:30|12198.5|12183.5|12198.5|12183.5|12198.5|12183.5|12198.5|12183.5|13
1646205700000|2022-03-02 07:21:40|12198.1|12183.1|12198.5|12183.5|12198.5|12183.5|12198.1|12183.1|0
1646205710000|2022-03-02 07:21:50|12197.6|12182.6|12197.6|12182.6|12197.6|12182.6|12197.6|12182.6|6
1646205720000|2022-03-02 07:22:00|12199|12184|12199|12184|12199|12184|12199|12184|0
1646205730000|2022-03-02 07:22:10|12204.6|12189.6|12204.6|12189.6|12204.6|12189.6|12204.6|12189.6|2
1646205750000|2022-03-02 07:22:30|12205.5|12190.5|12206.1|12191.1|12206.1|12191.1|12205.5|12190.5|0
1646205770000|2022-03-02 07:22:50|||||||||2
1646205780000|2022-03-02 07:23:00|12201.2|12186.2|12201.6|12186.6|12201.6|12186.6|12201.2|12186.2|2
1646205790000|2022-03-02 07:23:10|12201.7|12186.7|12201.7|12186.7|12201.7|12186.7|12201.7|12186.7|0
1646205850000|2022-03-02 07:24:10|12204.7|12189.7|12205.1|12190.1|12205.1|12190.1|12204.7|12189.7|0
1646205860000|2022-03-02 07:24:20|12205.6|12190.6|12208.7|12193.7|12208.7|12193.7|12205.6|12190.6|0
1646205870000|2022-03-02 07:24:30|12209.5|12194.5|12209.5|12194.5|12209.5|12194.5|12209.5|12194.5|0
1646205880000|2022-03-02 07:24:40|12210.1|12195.1|12210.1|12195.1|12210.1|12195.1|12210.1|12195.1|0
1646205890000|2022-03-02 07:24:50|12209.7|12194.7|12208.5|12193.5|12209.7|12194.7|12208.5|12193.5|0
1646205910000|2022-03-02 07:25:10|12201.1|12186.1|12207.2|12192.2|12207.2|12192.2|12199.2|12184.2|2
1646205940000|2022-03-02 07:25:40|12206.8|12191.8|12206.7|12191.7|12206.8|12191.8|12206.7|12191.7|0
1646205970000|2022-03-02 07:26:10|12208.8|12193.8|12208.7|12193.7|12208.8|12193.8|12208.7|12193.7|10
1646205980000|2022-03-02 07:26:20|12210.2|12195.2|12211.7|12196.7|12211.7|12196.7|12210.2|12195.2|2
1646205990000|2022-03-02 07:26:30|12215.2|12200.2|12218.1|12203.1|12218.6|12203.6|12215.2|12200.2|0
1646206070000|2022-03-02 07:27:50|12216.7|12201.7|12216.7|12201.7|12216.7|12201.7|12216.7|12201.7|1
1646206080000|2022-03-02 07:28:00|12217.1|12202.1|12217.1|12202.1|12217.1|12202.1|12217.1|12202.1|1
1646206110000|2022-03-02 07:28:30|12217.9|12202.9|12217.9|12202.9|12217.9|12202.9|12217.9|12202.9|0
1646206170000|2022-03-02 07:29:30|12218.4|12203.4|12219.7|12204.7|12219.7|12204.7|12218.4|12203.4|0
1646206180000|2022-03-02 07:29:40|12219.9|12204.9|12219.9|12204.9|12219.9|12204.9|12219.9|12204.9|0
1646206200000|2022-03-02 07:30:00|12220.4|12205.4|12220.4|12205.4|12220.4|12205.4|12220.4|12205.4|0
1646206300000|2022-03-02 07:31:40|12219.5|12204.5|12219|12204|12219.5|12204.5|12219|12204|0
1646206320000|2022-03-02 07:32:00|12219.5|12204.5|12219|12204|12219.5|12204.5|12219|12204|0
1646206330000|2022-03-02 07:32:10|12218.8|12203.8|12218.3|12203.3|12218.8|12203.8|12218.3|12203.3|1
1646206340000|2022-03-02 07:32:20|12213.9|12198.9|12213.9|12198.9|12213.9|12198.9|12213.9|12198.9|0
1646206350000|2022-03-02 07:32:30|12213.5|12198.5|12218.9|12203.9|12218.9|12203.9|12213.5|12198.5|0
1646206360000|2022-03-02 07:32:40|12220.2|12205.2|12220.3|12205.3|12220.3|12205.3|12220.2|12205.2|0
1646206430000|2022-03-02 07:33:50|12221.3|12206.3|12221.3|12206.3|12221.3|12206.3|12221.3|12206.3|0
1646206470000|2022-03-02 07:34:30|12221.2|12206.2|12221.2|12206.2|12221.2|12206.2|12221.2|12206.2|0
1646206480000|2022-03-02 07:34:40|12221.1|12206.1|12221.1|12206.1|12221.1|12206.1|12221.1|12206.1|0
1646206540000|2022-03-02 07:35:40|12221|12206|12221|12206|12221|12206|12221|12206|0
1646206550000|2022-03-02 07:35:50|12221.3|12206.3|12225.7|12210.7|12225.7|12210.7|12221.3|12206.3|1
1646206570000|2022-03-02 07:36:10|12224.8|12209.8|12224.7|12209.7|12224.8|12209.8|12224.7|12209.7|0
1646206580000|2022-03-02 07:36:20|12225.6|12210.6|12225.7|12210.7|12225.7|12210.7|12225.2|12210.2|0
1646206610000|2022-03-02 07:36:50|12226.1|12211.1|12226.2|12211.2|12226.2|12211.2|12226.1|12211.1|0
1646206620000|2022-03-02 07:37:00|12224.4|12209.4|12223.8|12208.8|12224.4|12209.4|12223.8|12208.8|0
1646206650000|2022-03-02 07:37:30|12223.7|12208.7|12236.8|12221.8|12236.8|12221.8|12223.7|12208.7|23
1646206660000|2022-03-02 07:37:40|12236.4|12221.4|12236.4|12221.4|12236.4|12221.4|12236.4|12221.4|0
1646206690000|2022-03-02 07:38:10|||||||||9
1646206700000|2022-03-02 07:38:20|12242.3|12227.3|12242.3|12227.3|12242.3|12227.3|12242.3|12227.3|35
1646206720000|2022-03-02 07:38:40|12242.4|12227.4|12243.4|12228.4|12243.4|12228.4|12242.4|12227.4|1
1646206730000|2022-03-02 07:38:50|12245.6|12230.6|12243.7|12228.7|12245.7|12230.7|12243.7|12228.7|1
1646206750000|2022-03-02 07:39:10|12244.7|12229.7|12244.7|12229.7|12244.7|12229.7|12244.7|12229.7|0
1646206760000|2022-03-02 07:39:20|12245.6|12230.6|12245.7|12230.7|12245.7|12230.7|12245.6|12230.6|0
1646206780000|2022-03-02 07:39:40|12243.7|12228.7|12242.2|12227.2|12243.7|12228.7|12241.7|12226.7|2
1646206800000|2022-03-02 07:40:00|12244.6|12229.6|12244.6|12229.6|12244.6|12229.6|12244.6|12229.6|2
1646206810000|2022-03-02 07:40:10|12244.7|12229.7|12244.2|12229.2|12246.4|12231.4|12244.2|12229.2|10
1646206820000|2022-03-02 07:40:20|12244.1|12229.1|12241.6|12226.6|12244.1|12229.1|12241.6|12226.6|0
1646206830000|2022-03-02 07:40:30|12243.4|12228.4|12245|12230|12245|12230|12243.4|12228.4|0
1646206840000|2022-03-02 07:40:40|12245.5|12230.5|12245.9|12230.9|12245.9|12230.9|12245.5|12230.5|0
1646206850000|2022-03-02 07:40:50|12245.5|12230.5|12245.5|12230.5|12245.5|12230.5|12245.5|12230.5|1
1646206860000|2022-03-02 07:41:00|12245.9|12230.9|12245.9|12230.9|12245.9|12230.9|12245.9|12230.9|0
1646206870000|2022-03-02 07:41:10|12246|12231|12245|12230|12246|12231|12245|12230|0
1646206880000|2022-03-02 07:41:20|12246|12231|12246|12231|12246|12231|12246|12231|0
1646206890000|2022-03-02 07:41:30|12246.4|12231.4|12246.5|12231.5|12246.5|12231.5|12246.4|12231.4|0
1646206910000|2022-03-02 07:41:50|12246|12231|12246|12231|12246|12231|12246|12231|0
1646206920000|2022-03-02 07:42:00|12246.5|12231.5|12247.6|12232.6|12247.6|12232.6|12246.5|12231.5|9
1646206940000|2022-03-02 07:42:20|||||||||2
1646206950000|2022-03-02 07:42:30|12247.7|12232.7|12248.2|12233.2|12248.2|12233.2|12247.7|12232.7|6
1646206960000|2022-03-02 07:42:40|||||||||13
1646206970000|2022-03-02 07:42:50|12248.3|12233.3|12248.3|12233.3|12248.3|12233.3|12248.3|12233.3|15
1646206980000|2022-03-02 07:43:00|12246.5|12231.5|12246.3|12231.3|12246.8|12231.8|12246.3|12231.3|8
1646207000000|2022-03-02 07:43:20|12245|12230|12244.9|12229.9|12245|12230|12244.9|12229.9|0
1646207040000|2022-03-02 07:44:00|12244.8|12229.8|12244.8|12229.8|12244.8|12229.8|12244.8|12229.8|0
1646207070000|2022-03-02 07:44:30|12244.4|12229.4|12244.4|12229.4|12244.4|12229.4|12244.4|12229.4|0
1646207080000|2022-03-02 07:44:40|12244.7|12229.7|12244.2|12229.2|12244.7|12229.7|12244.2|12229.2|5
1646207090000|2022-03-02 07:44:50|12245.2|12230.2|12245.2|12230.2|12245.2|12230.2|12245.2|12230.2|1
1646207120000|2022-03-02 07:45:20|12244.3|12229.3|12244.2|12229.2|12244.3|12229.3|12244.2|12229.2|0
1646207250000|2022-03-02 07:47:30|12242.2|12227.2|12241.9|12226.9|12242.2|12227.2|12241.9|12226.9|1
1646207260000|2022-03-02 07:47:40|||||||||1
1646207280000|2022-03-02 07:48:00|12240.1|12225.1|12242.3|12227.3|12242.3|12227.3|12240.1|12225.1|1
1646207290000|2022-03-02 07:48:10|12242.4|12227.4|12242.4|12227.4|12242.4|12227.4|12242.4|12227.4|0
1646207300000|2022-03-02 07:48:20|12239.3|12224.3|12239.6|12224.6|12240|12225|12239.1|12224.1|0
1646207310000|2022-03-02 07:48:30|12238.3|12223.3|12238.2|12223.2|12238.3|12223.3|12238.2|12223.2|0
1646207380000|2022-03-02 07:49:40|12239.1|12224.1|12240|12225|12240|12225|12239.1|12224.1|0
1646207390000|2022-03-02 07:49:50|12245.3|12230.3|12245.3|12230.3|12245.3|12230.3|12245.3|12230.3|12
1646207500000|2022-03-02 07:51:40|12244.9|12229.9|12244.9|12229.9|12244.9|12229.9|12244.9|12229.9|2
1646207520000|2022-03-02 07:52:00|12245.4|12230.4|12245.4|12230.4|12245.4|12230.4|12245.4|12230.4|0
1646207540000|2022-03-02 07:52:20|12244.9|12229.9|12247.9|12232.9|12247.9|12232.9|12244.9|12229.9|3
1646207560000|2022-03-02 07:52:40|12249.8|12234.8|12249.8|12234.8|12249.8|12234.8|12249.8|12234.8|0
1646207570000|2022-03-02 07:52:50|12250.2|12235.2|12250.2|12235.2|12250.2|12235.2|12250.2|12235.2|0
1646207580000|2022-03-02 07:53:00|12250.1|12235.1|12250.6|12235.6|12250.6|12235.6|12250.1|12235.1|0
1646207620000|2022-03-02 07:53:40|12251.1|12236.1|12251.1|12236.1|12251.1|12236.1|12251.1|12236.1|0
1646207630000|2022-03-02 07:53:50|12251.2|12236.2|12251.2|12236.2|12251.2|12236.2|12251.2|12236.2|3
1646207640000|2022-03-02 07:54:00|12251.7|12236.7|12250.7|12235.7|12251.7|12236.7|12250.7|12235.7|2
1646207650000|2022-03-02 07:54:10|12249.7|12234.7|12249.2|12234.2|12249.7|12234.7|12249.2|12234.2|0
1646207660000|2022-03-02 07:54:20|12248.2|12233.2|12248.2|12233.2|12248.2|12233.2|12248.2|12233.2|0
1646207670000|2022-03-02 07:54:30|12247.8|12232.8|12247.7|12232.7|12247.8|12232.8|12246.2|12231.2|0
1646207680000|2022-03-02 07:54:40|12248.2|12233.2|12249.2|12234.2|12249.2|12234.2|12247.8|12232.8|8
1646207690000|2022-03-02 07:54:50|12255.2|12240.2|12254.7|12239.7|12255.2|12240.2|12254.7|12239.7|13
1646207720000|2022-03-02 07:55:20|12255.1|12240.1|12257.2|12242.2|12257.2|12242.2|12255.1|12240.1|1
1646207750000|2022-03-02 07:55:50|12256.8|12241.8|12255.7|12240.7|12256.8|12241.8|12255.7|12240.7|0
1646207790000|2022-03-02 07:56:30|12257.7|12242.7|12256.7|12241.7|12257.7|12242.7|12256.2|12241.2|1
1646207800000|2022-03-02 07:56:40|12257.2|12242.2|12255.7|12240.7|12257.2|12242.2|12255.7|12240.7|0
1646207810000|2022-03-02 07:56:50|12255.2|12240.2|12258.9|12243.9|12260.1|12245.1|12254.3|12239.3|8
1646207820000|2022-03-02 07:57:00|12258.7|12243.7|12259.7|12244.7|12260.7|12245.7|12258.2|12243.2|1
1646207840000|2022-03-02 07:57:20|12258.8|12243.8|12258.7|12243.7|12258.8|12243.8|12258.7|12243.7|3
1646207850000|2022-03-02 07:57:30|12257.5|12242.5|12257.5|12242.5|12257.5|12242.5|12257.5|12242.5|0
1646207860000|2022-03-02 07:57:40|12257.1|12242.1|12257.1|12242.1|12257.1|12242.1|12257.1|12242.1|0
1646207870000|2022-03-02 07:57:50|12255.7|12240.7|12250.1|12235.1|12255.7|12240.7|12250.1|12235.1|5
1646207880000|2022-03-02 07:58:00|12247|12232|12246.9|12231.9|12247|12232|12244.4|12229.4|2
1646207890000|2022-03-02 07:58:10|12247.4|12232.4|12247.4|12232.4|12247.4|12232.4|12247.4|12232.4|0
1646207900000|2022-03-02 07:58:20|12246.9|12231.9|12246.9|12231.9|12246.9|12231.9|12246.9|12231.9|1
1646207910000|2022-03-02 07:58:30|12242.1|12227.1|12242.1|12227.1|12242.1|12227.1|12242.1|12227.1|1
1646208000000|2022-03-02 08:00:00|12240.3|12225.3|12240.1|12225.1|12240.3|12225.3|12240.1|12225.1|0
1646208010000|2022-03-02 08:00:10|12239.3|12224.3|12239|12224|12239.3|12224.3|12239|12224|2
1646208050000|2022-03-02 08:00:50|12240|12225|12239|12224|12240|12225|12238.6|12223.6|0
1646208070000|2022-03-02 08:01:10|12232.9|12217.9|12232.9|12217.9|12232.9|12217.9|12232.9|12217.9|4
1646208080000|2022-03-02 08:01:20|12231.4|12216.4|12224|12209|12231.4|12216.4|12221.2|12206.2|4
1646208100000|2022-03-02 08:01:40|12223.1|12208.1|12223.1|12208.1|12223.1|12208.1|12223.1|12208.1|0
1646208110000|2022-03-02 08:01:50|12223.8|12208.8|12224|12209|12224|12209|12223.8|12208.8|0
1646208120000|2022-03-02 08:02:00|12211|12196|12222.5|12197.5|12222.5|12197.5|12211|12196|1
1646208130000|2022-03-02 08:02:10|12217|12202|12219|12204|12219|12204|12217|12202|0
1646208170000|2022-03-02 08:02:50|12218.5|12203.5|12223.9|12208.9|12223.9|12208.9|12214.5|12199.5|2
1646208180000|2022-03-02 08:03:00|12223.5|12208.5|12221|12206|12223.5|12208.5|12221|12206|0
1646208210000|2022-03-02 08:03:30|12221.6|12206.6|12221.1|12206.1|12221.6|12206.6|12221.1|12206.1|1
1646208230000|2022-03-02 08:03:50|12221.5|12206.5|12221.6|12206.6|12221.6|12206.6|12221.5|12206.5|0
1646208240000|2022-03-02 08:04:00|12222.6|12207.6|12222.1|12207.1|12222.6|12207.6|12222.1|12207.1|1
1646208250000|2022-03-02 08:04:10|12223.4|12208.4|12223.1|12208.1|12223.4|12208.4|12223.1|12208.1|0
1646208270000|2022-03-02 08:04:30|12228.3|12213.3|12223.8|12208.8|12228.6|12213.6|12223.8|12208.8|1
1646208280000|2022-03-02 08:04:40|12223.5|12208.5|12233.4|12218.4|12233.4|12218.4|12223.5|12208.5|2
1646208290000|2022-03-02 08:04:50|12234.2|12219.2|12233.5|12218.5|12234.2|12219.2|12233.5|12218.5|0
1646208300000|2022-03-02 08:05:00|12234.8|12219.8|12225.9|12210.9|12234.8|12219.8|12223.9|12208.9|5
1646208320000|2022-03-02 08:05:20|12223.8|12208.8|12223.8|12208.8|12223.8|12208.8|12223.8|12208.8|0
1646208360000|2022-03-02 08:06:00|12220.8|12205.8|12219.9|12204.9|12220.8|12205.8|12219.9|12204.9|0
1646208370000|2022-03-02 08:06:10|12219.8|12204.8|12219.8|12204.8|12219.8|12204.8|12219.8|12204.8|0
1646208390000|2022-03-02 08:06:30|12218.8|12203.8|12218.8|12203.8|12218.8|12203.8|12218.8|12203.8|0
1646208420000|2022-03-02 08:07:00|12217.9|12202.9|12217.8|12202.8|12217.9|12202.9|12217.8|12202.8|0
1646208430000|2022-03-02 08:07:10|12215.8|12200.8|12215.8|12200.8|12215.8|12200.8|12215.8|12200.8|3
1646208440000|2022-03-02 08:07:20|12204.8|12189.8|12204.8|12189.8|12204.8|12189.8|12204.8|12189.8|8
1646208460000|2022-03-02 08:07:40|12205.2|12190.2|12205.3|12190.3|12205.3|12190.3|12205.2|12190.2|0
1646208470000|2022-03-02 08:07:50|12204.3|12189.3|12204.3|12189.3|12204.3|12189.3|12204.3|12189.3|0
1646208490000|2022-03-02 08:08:10|12204.2|12189.2|12204.2|12189.2|12204.2|12189.2|12204.2|12189.2|0
1646208500000|2022-03-02 08:08:20|12207.1|12182.1|12204.6|12179.6|12207.1|12182.1|12204.6|12179.6|0
1646208510000|2022-03-02 08:08:30|12204.2|12179.2|12201.7|12186.7|12204.2|12186.7|12199.7|12177.2|0
1646208530000|2022-03-02 08:08:50|12202.1|12187.1|12203.2|12188.2|12203.2|12188.2|12202.1|12187.1|1
1646208540000|2022-03-02 08:09:00|12203.7|12188.7|12202|12187|12210.4|12195.4|12202|12187|1
1646208570000|2022-03-02 08:09:30|12201|12186|12203.2|12188.2|12203.2|12188.2|12201|12186|0
1646208580000|2022-03-02 08:09:40|12203.5|12188.5|12201.5|12186.5|12203.5|12188.5|12201.5|12186.5|0
1646208590000|2022-03-02 08:09:50|12203.2|12188.2|12203.5|12188.5|12203.5|12188.5|12198.5|12183.5|0
1646208610000|2022-03-02 08:10:10|12200|12185|12198.5|12183.5|12200|12185|12198|12183|0
1646208620000|2022-03-02 08:10:20|12196|12181|12195.5|12180.5|12196|12181|12195.5|12180.5|4
1646208630000|2022-03-02 08:10:30|12198.5|12183.5|12199|12174|12199.5|12183.5|12198.5|12174|3
1646208640000|2022-03-02 08:10:40|12192.2|12177.2|12192.5|12177.5|12193|12178|12192.2|12177.2|0
1646208660000|2022-03-02 08:11:00|12193.5|12178.5|12193.9|12178.9|12194|12179|12192.5|12177.5|0
1646208670000|2022-03-02 08:11:10|12194|12179|12194|12179|12194|12179|12194|12179|0
1646208680000|2022-03-02 08:11:20|12195.7|12180.7|12196.5|12181.5|12196.5|12181.5|12195.7|12180.7|1
1646208700000|2022-03-02 08:11:40|12196.9|12181.9|12196.9|12181.9|12196.9|12181.9|12196.9|12181.9|7
1646208710000|2022-03-02 08:11:50|12197.7|12182.7|12199.5|12184.5|12203|12188|12197.7|12182.7|1
1646208720000|2022-03-02 08:12:00|12201.2|12186.2|12201.5|12186.5|12201.5|12186.5|12201.2|12186.2|0
1646208730000|2022-03-02 08:12:10|12203.2|12188.2|12203|12188|12203.2|12188.2|12203|12188|0
1646208740000|2022-03-02 08:12:20|12199.9|12184.9|12203|12188|12203|12188|12198.6|12183.6|0
1646208750000|2022-03-02 08:12:30|12204|12189|12205|12190|12205|12190|12203.5|12188.5|2
1646208800000|2022-03-02 08:13:20|12204.6|12189.6|12206|12191|12206|12191|12204.5|12189.5|0
1646208820000|2022-03-02 08:13:40|12205.2|12190.2|12208|12193|12208|12193|12205.2|12190.2|0
1646208850000|2022-03-02 08:14:10|12212|12197|12209.5|12194.5|12212|12197|12209.5|12194.5|0
1646208860000|2022-03-02 08:14:20|12206.5|12191.5|12204.8|12189.8|12206.5|12191.5|12203.5|12188.5|0
1646208870000|2022-03-02 08:14:30|12205|12190|12213|12198|12213|12198|12205|12190|0
1646208900000|2022-03-02 08:15:00|12213.5|12198.5|12207.5|12192.5|12213.5|12198.5|12205|12190|1
1646208920000|2022-03-02 08:15:20|12212.5|12197.5|12213.4|12198.4|12213.4|12198.4|12212.5|12197.5|0
1646208930000|2022-03-02 08:15:30|12215|12200|12215|12200|12215|12200|12215|12200|0
1646208940000|2022-03-02 08:15:40|12211.5|12196.5|12211.5|12196.5|12211.5|12196.5|12211.5|12196.5|0
1646208950000|2022-03-02 08:15:50|12209.7|12194.7|12209.7|12194.7|12209.7|12194.7|12209.7|12194.7|0
1646208960000|2022-03-02 08:16:00|12209.5|12194.5|12213|12198|12213|12198|12209.5|12194.5|0
1646208980000|2022-03-02 08:16:20|12222|12197|12222|12197|12222|12197|12222|12197|0
1646208990000|2022-03-02 08:16:30|12222.5|12197.5|12222.5|12197.5|12222.5|12197.5|12222.5|12197.5|0
1646209020000|2022-03-02 08:17:00|12218.5|12203.5|12218.5|12203.5|12218.5|12203.5|12218.5|12203.5|0
1646209080000|2022-03-02 08:18:00|12219.5|12204.5|12219.5|12204.5|12219.5|12204.5|12219.5|12204.5|0
1646209090000|2022-03-02 08:18:10|12223.5|12208.5|12223.5|12208.5|12223.5|12208.5|12223.5|12208.5|0
1646209100000|2022-03-02 08:18:20|12224.4|12209.4|12224.5|12209.5|12224.5|12209.5|12224.4|12209.4|0
1646209130000|2022-03-02 08:18:50|12222|12207|12224|12209|12224|12209|12222|12207|0
1646209140000|2022-03-02 08:19:00|12224.9|12209.9|12225|12210|12225|12210|12224.9|12209.9|0
1646209160000|2022-03-02 08:19:20|12219.3|12204.3|12218.5|12203.5|12219.3|12204.3|12218.5|12203.5|1
1646209220000|2022-03-02 08:20:20|12219.5|12204.5|12217.5|12202.5|12219.5|12204.5|12217.5|12202.5|0
1646209260000|2022-03-02 08:21:00|12217.9|12202.9|12227.5|12212.5|12227.6|12212.6|12217.9|12202.9|5
1646209280000|2022-03-02 08:21:20|12227|12212|12227|12212|12227|12212|12227|12212|1
1646209310000|2022-03-02 08:21:50|||||||||1
1646209340000|2022-03-02 08:22:20|12227.5|12212.5|12227.5|12212.5|12227.5|12212.5|12227.5|12212.5|0
1646209370000|2022-03-02 08:22:50|12228.5|12213.5|12230|12215|12230|12215|12228.5|12213.5|0
1646209380000|2022-03-02 08:23:00|12234|12219|12232|12217|12234|12219|12230.9|12215.9|0
1646209400000|2022-03-02 08:23:20|12233|12218|12230.5|12215.5|12233|12218|12230.5|12215.5|0
1646209430000|2022-03-02 08:23:50|12229.6|12214.6|12231|12216|12231|12216|12229.6|12214.6|0
1646209440000|2022-03-02 08:24:00|12232.7|12217.7|12233|12218|12233|12218|12232.7|12217.7|0
1646209460000|2022-03-02 08:24:20|12241.9|12216.9|12236.8|12221.8|12241.9|12221.8|12235|12216.9|2
1646209470000|2022-03-02 08:24:30|12237.1|12222.1|12237.6|12222.6|12237.6|12222.6|12237.1|12222.1|0
1646209480000|2022-03-02 08:24:40|12239.3|12224.3|12235.6|12220.6|12239.3|12224.3|12235.6|12220.6|0
1646209500000|2022-03-02 08:25:00|12237.3|12222.3|12237.1|12222.1|12239.6|12224.6|12237.1|12222.1|0
1646209530000|2022-03-02 08:25:30|12237|12222|12237.2|12222.2|12239.5|12224.5|12237|12222|0
1646209540000|2022-03-02 08:25:40|12237|12222|12235.7|12220.7|12237|12222|12232.7|12217.7|1
1646209550000|2022-03-02 08:25:50|12232.2|12217.2|12231.7|12216.7|12232.2|12217.2|12231.7|12216.7|0
1646209570000|2022-03-02 08:26:10|12230.7|12215.7|12234.7|12219.7|12234.7|12219.7|12228.6|12213.6|0
1646209600000|2022-03-02 08:26:40|12236.5|12221.5|12237.2|12222.2|12237.2|12222.2|12236.5|12221.5|0
1646209610000|2022-03-02 08:26:50|12236.4|12221.4|12236.2|12221.2|12236.4|12221.4|12236.2|12221.2|0
1646209620000|2022-03-02 08:27:00|12235.4|12220.4|12231.7|12216.7|12235.4|12220.4|12229.7|12214.7|0
1646209640000|2022-03-02 08:27:20|12232.2|12217.2|12231.7|12216.7|12232.2|12217.2|12231.7|12216.7|0
1646209650000|2022-03-02 08:27:30|12230|12215|12231|12216|12231|12216|12230|12215|0
1646209660000|2022-03-02 08:27:40|12231.2|12216.2|12227|12212|12231.7|12216.7|12226.9|12211.9|8
1646209670000|2022-03-02 08:27:50|12225.3|12210.3|12226|12211|12226|12211|12225|12210|1
1646209680000|2022-03-02 08:28:00|12222|12207|12216.5|12201.5|12222|12207|12216.5|12201.5|1
1646209710000|2022-03-02 08:28:30|12214.5|12199.5|12208.5|12193.5|12215|12200|12208|12193|1
1646209720000|2022-03-02 08:28:40|12209|12194|12208.1|12193.1|12211.5|12196.5|12208.1|12193.1|0
1646209740000|2022-03-02 08:29:00|12208|12193|12208.5|12193.5|12208.5|12193.5|12208|12193|1
1646209760000|2022-03-02 08:29:20|12208.1|12193.1|12208|12193|12208.1|12193.1|12208|12193|2
1646209810000|2022-03-02 08:30:10|12207.2|12192.2|12207|12192|12207.2|12192.2|12207|12192|0
1646209850000|2022-03-02 08:30:50|12206.5|12191.5|12207|12192|12207|12192|12206.5|12191.5|4
1646209860000|2022-03-02 08:31:00|12209.2|12194.2|12209.5|12194.5|12209.5|12194.5|12209.2|12194.2|0
1646209890000|2022-03-02 08:31:30|12229.4|12191.9|12233|12195.5|12233|12195.5|12229.4|12191.9|2
1646209900000|2022-03-02 08:31:40|12232.8|12195.3|12233.3|12195.8|12233.3|12195.8|12232.8|12195.3|1
1646209910000|2022-03-02 08:31:50|12232.9|12195.4|12233.7|12196.2|12233.7|12196.2|12232.8|12195.3|0
1646209920000|2022-03-02 08:32:00|12234.6|12197.1|12233.2|12195.7|12234.7|12197.2|12233.2|12195.7|0
1646209930000|2022-03-02 08:32:10|12233.7|12196.2|12233.2|12195.7|12233.7|12196.2|12232.2|12194.7|1
1646209940000|2022-03-02 08:32:20|12226.5|12201.5|12224.7|12199.7|12226.5|12201.5|12224.7|12199.7|1
1646209950000|2022-03-02 08:32:30|12224.5|12199.5|12224.5|12199.5|12224.5|12199.5|12224.5|12199.5|0
1646209960000|2022-03-02 08:32:40|||||||||1
1646209970000|2022-03-02 08:32:50|||||||||1
1646209980000|2022-03-02 08:33:00|12224|12199|12216|12201|12224|12201.2|12215|12199|3
1646210000000|2022-03-02 08:33:20|12215.5|12200.5|12214.2|12199.2|12215.5|12200.5|12214.2|12199.2|0
1646210010000|2022-03-02 08:33:30|12214|12199|12221.5|12206.5|12227.5|12212.5|12214|12199|11
1646210020000|2022-03-02 08:33:40|12216.5|12201.5|12217.5|12202.5|12221|12206|12213.5|12198.5|2
1646210030000|2022-03-02 08:33:50|12219.9|12204.9|12221.9|12206.9|12221.9|12206.9|12219.9|12204.9|0
1646210040000|2022-03-02 08:34:00|12222.3|12207.3|12224.4|12209.4|12224.4|12209.4|12222.3|12207.3|0
1646210070000|2022-03-02 08:34:30|12229.9|12214.9|12229.9|12214.9|12229.9|12214.9|12229.9|12214.9|1
1646210100000|2022-03-02 08:35:00|12232.9|12217.9|12232.9|12217.9|12233.4|12218.4|12232.9|12217.9|0
1646210110000|2022-03-02 08:35:10|12233.3|12218.3|12233.4|12218.4|12233.4|12218.4|12233.3|12218.3|0
1646210120000|2022-03-02 08:35:20|12233.9|12218.9|12233.9|12218.9|12233.9|12218.9|12233.9|12218.9|0
1646210130000|2022-03-02 08:35:30|12234.4|12219.4|12231.9|12216.9|12234.4|12219.4|12231.9|12216.9|0
1646210160000|2022-03-02 08:36:00|12232.3|12217.3|12232.4|12217.4|12232.4|12217.4|12232.3|12217.3|0
1646210170000|2022-03-02 08:36:10|12231.9|12216.9|12231.9|12216.9|12231.9|12216.9|12231.9|12216.9|0
1646210200000|2022-03-02 08:36:40|12231.4|12216.4|12231.4|12216.4|12231.4|12216.4|12231.4|12216.4|0
1646210210000|2022-03-02 08:36:50|12230|12215|12223.3|12208.3|12230|12215|12222.9|12207.9|1
1646210220000|2022-03-02 08:37:00|12223.4|12208.4|12223.4|12208.4|12223.4|12208.4|12223.4|12208.4|0
1646210230000|2022-03-02 08:37:10|12222.5|12207.5|12222.4|12207.4|12222.5|12207.5|12222.4|12207.4|0
1646210320000|2022-03-02 08:38:40|12221.9|12206.9|12221.9|12206.9|12221.9|12206.9|12221.9|12206.9|0
1646210330000|2022-03-02 08:38:50|12216.9|12201.9|12216.9|12201.9|12216.9|12201.9|12216.9|12201.9|1
1646210340000|2022-03-02 08:39:00|12218.3|12203.3|12225.1|12210.1|12226.4|12211.4|12218.3|12203.3|4
1646210350000|2022-03-02 08:39:10|12224.9|12209.9|12224.9|12209.9|12224.9|12209.9|12224.9|12209.9|0
1646210380000|2022-03-02 08:39:40|12223.1|12208.1|12222.9|12207.9|12223.1|12208.1|12222.9|12207.9|0
1646210390000|2022-03-02 08:39:50|12223.4|12208.4|12223.4|12208.4|12223.4|12208.4|12223.4|12208.4|0
1646210400000|2022-03-02 08:40:00|12224.2|12209.2|12224.4|12209.4|12224.4|12209.4|12224.2|12209.2|0
1646210420000|2022-03-02 08:40:20|12225.2|12210.2|12225.4|12210.4|12225.4|12210.4|12225.2|12210.2|0
1646210430000|2022-03-02 08:40:30|12226.7|12211.7|12226.9|12211.9|12226.9|12211.9|12226.7|12211.7|0
1646210440000|2022-03-02 08:40:40|12226|12211|12225.9|12210.9|12226|12211|12225.9|12210.9|0
1646210470000|2022-03-02 08:41:10|12226.3|12211.3|12226.4|12211.4|12226.4|12211.4|12226.3|12211.3|0
1646210510000|2022-03-02 08:41:50|12235.9|12220.9|12232.5|12217.5|12235.9|12220.9|12232.5|12217.5|1
1646210520000|2022-03-02 08:42:00|12232.4|12217.4|12233.4|12218.4|12234.2|12219.2|12232.4|12217.4|0
1646210530000|2022-03-02 08:42:10|12235.5|12220.5|12234.9|12219.9|12235.5|12220.5|12234.9|12219.9|0
1646210540000|2022-03-02 08:42:20|12228.9|12213.9|12229.9|12214.9|12229.9|12214.9|12225.8|12210.8|4
1646210560000|2022-03-02 08:42:40|12228.5|12213.5|12228.4|12213.4|12228.5|12213.5|12228.4|12213.4|0
1646210570000|2022-03-02 08:42:50|12228.1|12213.1|12226.4|12211.4|12228.1|12213.1|12226.4|12211.4|1
1646210580000|2022-03-02 08:43:00|12220.3|12205.3|12224.2|12209.2|12224.2|12209.2|12220.3|12205.3|1
1646210590000|2022-03-02 08:43:10|12224.4|12209.4|12224.4|12209.4|12224.4|12209.4|12224.4|12209.4|0
1646210620000|2022-03-02 08:43:40|12218.9|12203.9|12218.9|12203.9|12218.9|12203.9|12218.9|12203.9|0
1646210670000|2022-03-02 08:44:30|12222.9|12207.9|12222.9|12207.9|12222.9|12207.9|12222.9|12207.9|0
1646210690000|2022-03-02 08:44:50|12224.4|12209.4|12224.4|12209.4|12224.4|12209.4|12224.4|12209.4|0
1646210700000|2022-03-02 08:45:00|12224.3|12209.3|12220.3|12205.3|12224.3|12209.3|12220.3|12205.3|0
1646210710000|2022-03-02 08:45:10|12218.3|12203.3|12218.3|12203.3|12218.3|12203.3|12218.3|12203.3|0
1646210730000|2022-03-02 08:45:30|12218.8|12203.8|12218.8|12203.8|12218.8|12203.8|12218.8|12203.8|0
1646210740000|2022-03-02 08:45:40|12219.3|12204.3|12219.3|12204.3|12219.3|12204.3|12219.3|12204.3|0
1646210940000|2022-03-02 08:49:00|12219.8|12204.8|12220.3|12205.3|12220.3|12205.3|12219.8|12204.8|0
1646210980000|2022-03-02 08:49:40|12224.7|12209.7|12224.9|12209.9|12224.9|12209.9|12224.7|12209.7|1
1646210990000|2022-03-02 08:49:50|12225.3|12210.3|12224.3|12209.3|12225.3|12210.3|12224.3|12209.3|0
1646211000000|2022-03-02 08:50:00|12223.9|12208.9|12221.3|12206.3|12223.9|12208.9|12220.8|12205.8|1
1646211010000|2022-03-02 08:50:10|12220.9|12205.9|12220.3|12205.3|12220.9|12205.9|12220.3|12205.3|0
1646211030000|2022-03-02 08:50:30|12233.1|12218.1|12236.8|12221.8|12236.8|12221.8|12233.1|12218.1|7
1646211040000|2022-03-02 08:50:40|12237.5|12222.5|12250.9|12235.9|12250.9|12235.9|12237.5|12222.5|1
1646211070000|2022-03-02 08:51:10|12252.9|12237.9|12252.9|12237.9|12253.8|12238.8|12252.9|12237.9|0
1646211090000|2022-03-02 08:51:30|12252|12237|12251.9|12236.9|12252|12237|12251.9|12236.9|0
1646211110000|2022-03-02 08:51:50|12251|12236|12251|12236|12251|12236|12251|12236|0
1646211120000|2022-03-02 08:52:00|12246.6|12231.6|12247.6|12232.6|12247.6|12232.6|12246.6|12231.6|4
1646211220000|2022-03-02 08:53:40|12245.6|12230.6|12243.1|12228.1|12245.6|12230.6|12243.1|12228.1|1
1646211230000|2022-03-02 08:53:50|12239.6|12224.6|12238.1|12223.1|12239.6|12224.6|12238.1|12223.1|0
1646211340000|2022-03-02 08:55:40|12244.6|12229.6|12245.6|12230.6|12245.6|12230.6|12244.6|12229.6|0
1646211360000|2022-03-02 08:56:00|12245.5|12230.5|12245.5|12230.5|12245.5|12230.5|12245.5|12230.5|0
1646211400000|2022-03-02 08:56:40|12246|12231|12246|12231|12246|12231|12246|12231|0
1646211410000|2022-03-02 08:56:50|12238.6|12223.6|12238.6|12223.6|12238.6|12223.6|12238.6|12223.6|1
1646211420000|2022-03-02 08:57:00|12238|12223|12237|12222|12238|12223|12237|12222|0
1646211460000|2022-03-02 08:57:40|12239.7|12224.7|12241.8|12226.8|12241.8|12226.8|12239.7|12224.7|0
1646211480000|2022-03-02 08:58:00|12242|12227|12242|12227|12242|12227|12242|12227|0
1646211510000|2022-03-02 08:58:30|12252|12237|12252|12237|12252.5|12237.5|12252|12237|1
1646211530000|2022-03-02 08:58:50|12242|12227|12238.2|12223.2|12242|12227|12238.2|12223.2|6
1646211540000|2022-03-02 08:59:00|12239.2|12224.2|12239.2|12224.2|12239.2|12224.2|12239.2|12224.2|0
1646211570000|2022-03-02 08:59:30|12231.8|12216.8|12231.8|12216.8|12231.8|12216.8|12231.8|12216.8|4
1646211620000|2022-03-02 09:00:20|||||||||2
1646211630000|2022-03-02 09:00:30|||||||||4
1646211650000|2022-03-02 09:00:50|12230.8|12215.8|12230.3|12215.3|12230.8|12215.8|12227.8|12212.8|5
1646211660000|2022-03-02 09:01:00|12226.8|12211.8|12227.8|12212.8|12229.1|12214.1|12225.8|12210.8|0
1646211680000|2022-03-02 09:01:20|12229.3|12214.3|12229.3|12214.3|12229.3|12214.3|12229.3|12214.3|0
1646211720000|2022-03-02 09:02:00|12228.8|12213.8|12226.8|12211.8|12228.8|12213.8|12225.3|12210.3|0
1646211730000|2022-03-02 09:02:10|12225.5|12210.5|12222.3|12207.3|12225.5|12210.5|12222.3|12207.3|1
1646211740000|2022-03-02 09:02:20|||||||||5
1646211750000|2022-03-02 09:02:30|12220.3|12205.3|12219.8|12204.8|12220.3|12205.3|12219.8|12204.8|0
1646211760000|2022-03-02 09:02:40|12218.5|12203.5|12218.5|12203.5|12218.5|12203.5|12218.5|12203.5|0
1646211780000|2022-03-02 09:03:00|12218.3|12203.3|12218.3|12203.3|12218.3|12203.3|12218.3|12203.3|0
1646211840000|2022-03-02 09:04:00|12218.8|12203.8|12218.8|12203.8|12218.8|12203.8|12218.8|12203.8|0
1646211870000|2022-03-02 09:04:30|12220.5|12205.5|12220.8|12205.8|12220.8|12205.8|12220.5|12205.5|0
1646211940000|2022-03-02 09:05:40|12219.9|12204.9|12219.3|12204.3|12219.9|12204.9|12219.3|12204.3|0
1646211960000|2022-03-02 09:06:00|12218.3|12203.3|12217.8|12202.8|12218.3|12203.3|12217.8|12202.8|0
1646211970000|2022-03-02 09:06:10|12218.3|12203.3|12218.3|12203.3|12218.3|12203.3|12218.3|12203.3|0
1646211980000|2022-03-02 09:06:20|12217.4|12202.4|12217.3|12202.3|12217.4|12202.4|12217.3|12202.3|0
1646212000000|2022-03-02 09:06:40|12217.8|12202.8|12217.8|12202.8|12217.8|12202.8|12217.8|12202.8|0
1646212110000|2022-03-02 09:08:30|12215.3|12200.3|12216.8|12201.8|12216.8|12201.8|12203.8|12188.8|19
1646212140000|2022-03-02 09:09:00|12216.7|12201.7|12216.7|12201.7|12216.7|12201.7|12216.7|12201.7|0
1646212150000|2022-03-02 09:09:10|12218.7|12203.7|12220.2|12205.2|12220.2|12205.2|12216.7|12201.7|1
1646212160000|2022-03-02 09:09:20|12216.4|12201.4|12216.4|12201.4|12216.4|12201.4|12216.4|12201.4|4
1646212180000|2022-03-02 09:09:40|12219.9|12204.9|12218|12203|12219.9|12204.9|12218|12203|1
1646212200000|2022-03-02 09:10:00|12219|12204|12219.9|12204.9|12219.9|12204.9|12219|12204|0
1646212210000|2022-03-02 09:10:10|12220.1|12205.1|12220.1|12205.1|12220.1|12205.1|12220.1|12205.1|0
1646212260000|2022-03-02 09:11:00|12221|12206|12221|12206|12221|12206|12221|12206|0
1646212270000|2022-03-02 09:11:10|12220.2|12205.2|12220|12205|12220.2|12205.2|12220|12205|0
1646212320000|2022-03-02 09:12:00|12219.1|12204.1|12225.5|12210.5|12225.5|12210.5|12219.1|12204.1|1
1646212330000|2022-03-02 09:12:10|12226|12211|12226|12211|12226|12211|12226|12211|0
1646212380000|2022-03-02 09:13:00|12225.5|12210.5|12227.4|12212.4|12227.4|12212.4|12225.5|12210.5|0
1646212390000|2022-03-02 09:13:10|12227.5|12212.5|12228|12213|12228|12213|12227.5|12212.5|0
1646212420000|2022-03-02 09:13:40|12222.3|12207.3|12220|12205|12222.3|12207.3|12220|12205|8
1646212450000|2022-03-02 09:14:10|12218.7|12203.7|12218.7|12203.7|12218.7|12203.7|12218.7|12203.7|1
1646212460000|2022-03-02 09:14:20|12219|12204|12219|12204|12219|12204|12219|12204|0
1646212470000|2022-03-02 09:14:30|12220|12205|12220.5|12205.5|12220.5|12205.5|12220|12205|5
1646212480000|2022-03-02 09:14:40|||||||||5
1646212490000|2022-03-02 09:14:50|12219.6|12204.6|12219.6|12204.6|12219.6|12204.6|12219.6|12204.6|0
1646212500000|2022-03-02 09:15:00|12219.5|12204.5|12219|12204|12220|12205|12219|12204|0
1646212530000|2022-03-02 09:15:30|12218|12203|12218|12203|12218|12203|12218|12203|2
1646212540000|2022-03-02 09:15:40|12219|12204|12219|12204|12219|12204|12219|12204|0
1646212550000|2022-03-02 09:15:50|12218.5|12203.5|12218.5|12203.5|12218.5|12203.5|12218.5|12203.5|0
1646212600000|2022-03-02 09:16:40|12218|12203|12218|12203|12218|12203|12218|12203|0
1646212690000|2022-03-02 09:18:10|12218.4|12203.4|12217|12202|12218.5|12203.5|12217|12202|1
1646212720000|2022-03-02 09:18:40|12218.5|12203.5|12218|12203|12218.5|12203.5|12218|12203|0
1646212730000|2022-03-02 09:18:50|12218.8|12203.8|12219|12204|12219|12204|12218.8|12203.8|0
1646212740000|2022-03-02 09:19:00|12217.5|12202.5|12219|12204|12219|12204|12217.5|12202.5|15
1646212750000|2022-03-02 09:19:10|12220.5|12205.5|12218|12203|12222.5|12207.5|12218|12203|0
1646212760000|2022-03-02 09:19:20|12218.8|12203.8|12217.6|12202.6|12218.8|12203.8|12217.6|12202.6|0
1646212770000|2022-03-02 09:19:30|12217.5|12202.5|12218|12203|12218|12203|12217.5|12202.5|4
1646212780000|2022-03-02 09:19:40|12217.9|12202.9|12217.4|12202.4|12217.9|12202.9|12217.4|12202.4|0
1646212790000|2022-03-02 09:19:50|12218.9|12203.9|12222.4|12207.4|12222.4|12207.4|12218.9|12203.9|1
1646212800000|2022-03-02 09:20:00|12218.9|12203.9|12218.9|12203.9|12218.9|12203.9|12218.9|12203.9|1
1646212820000|2022-03-02 09:20:20|12218.5|12203.5|12218.4|12203.4|12218.5|12203.5|12218.4|12203.4|0
1646212840000|2022-03-02 09:20:40|12218.9|12203.9|12222.4|12207.4|12222.4|12207.4|12218.9|12203.9|0
1646212860000|2022-03-02 09:21:00|12222.9|12207.9|12222.1|12207.1|12222.9|12207.9|12222.1|12207.1|10
1646212980000|2022-03-02 09:23:00|12222.6|12207.6|12222.6|12207.6|12222.6|12207.6|12222.6|12207.6|0
1646213040000|2022-03-02 09:24:00|12222.5|12207.5|12222.5|12207.5|12222.5|12207.5|12222.5|12207.5|0
1646213050000|2022-03-02 09:24:10|12222.6|12207.6|12222.6|12207.6|12222.6|12207.6|12222.6|12207.6|0
1646213070000|2022-03-02 09:24:30|12222.1|12207.1|12222.1|12207.1|12222.1|12207.1|12222.1|12207.1|0
1646213100000|2022-03-02 09:25:00|12221.1|12206.1|12219.6|12204.6|12221.1|12206.1|12219.6|12204.6|0
1646213110000|2022-03-02 09:25:10|12220.1|12205.1|12220.1|12205.1|12220.1|12205.1|12220.1|12205.1|0
1646213150000|2022-03-02 09:25:50|12217.7|12202.7|12218.2|12203.2|12218.2|12203.2|12217.7|12202.7|2
1646213170000|2022-03-02 09:26:10|12217.3|12202.3|12218.2|12203.2|12218.2|12203.2|12217.3|12202.3|0
1646213190000|2022-03-02 09:26:30|12217.3|12202.3|12217.3|12202.3|12217.3|12202.3|12217.3|12202.3|0
1646213200000|2022-03-02 09:26:40|12217.7|12202.7|12217.7|12202.7|12217.7|12202.7|12217.7|12202.7|0
1646213210000|2022-03-02 09:26:50|12217.3|12202.3|12217.7|12202.7|12217.7|12202.7|12217.3|12202.3|0
1646213230000|2022-03-02 09:27:10|12217.3|12202.3|12217.7|12202.7|12217.7|12202.7|12217.3|12202.3|0
1646213250000|2022-03-02 09:27:30|12218.6|12203.6|12218.2|12203.2|12218.6|12203.6|12218.2|12203.2|0
1646213280000|2022-03-02 09:28:00|12217.7|12202.7|12218.2|12203.2|12218.2|12203.2|12217.7|12202.7|0
1646213300000|2022-03-02 09:28:20|12218.6|12203.6|12218.6|12203.6|12218.6|12203.6|12218.6|12203.6|0
1646213310000|2022-03-02 09:28:30|12218.2|12203.2|12217.7|12202.7|12218.2|12203.2|12217.7|12202.7|0
1646213330000|2022-03-02 09:28:50|12218.2|12203.2|12218.2|12203.2|12218.2|12203.2|12218.2|12203.2|3
1646213380000|2022-03-02 09:29:40|12219.5|12204.5|12225.5|12210.5|12225.5|12210.5|12219.5|12204.5|0
1646213390000|2022-03-02 09:29:50|12226.7|12211.7|12226.8|12211.8|12226.8|12211.8|12226.7|12211.7|0
1646213400000|2022-03-02 09:30:00|12224|12209|12229.2|12214.2|12229.2|12214.2|12223.5|12208.5|0
1646213410000|2022-03-02 09:30:10|12227.5|12212.5|12229.5|12214.5|12229.5|12214.5|12227.5|12212.5|0
1646213420000|2022-03-02 09:30:20|12227.5|12212.5|12229.5|12214.5|12229.5|12214.5|12227.5|12212.5|0
1646213430000|2022-03-02 09:30:30|12233|12218|12237.5|12222.5|12237.5|12222.5|12233|12218|0
1646213450000|2022-03-02 09:30:50|12237.9|12222.9|12238|12223|12238|12223|12237.9|12222.9|0
1646213460000|2022-03-02 09:31:00|12227.5|12212.5|12238.9|12223.9|12238.9|12223.9|12227|12212|11
1646213470000|2022-03-02 09:31:10|12238.1|12223.1|12240.5|12225.5|12240.5|12225.5|12238|12223|0
1646213480000|2022-03-02 09:31:20|12241|12226|12241.4|12226.4|12241.4|12226.4|12241|12226|0
1646213490000|2022-03-02 09:31:30|12241.5|12226.5|12241.5|12226.5|12241.5|12226.5|12241.5|12226.5|0
1646213510000|2022-03-02 09:31:50|12235.7|12220.7|12235.7|12220.7|12235.7|12220.7|12235.7|12220.7|2
1646213520000|2022-03-02 09:32:00|12235.5|12220.5|12236|12221|12236|12221|12235.5|12220.5|0
1646213550000|2022-03-02 09:32:30|12235.9|12220.9|12235.9|12220.9|12235.9|12220.9|12235.9|12220.9|0
1646213570000|2022-03-02 09:32:50|12237.7|12222.7|12229.6|12214.6|12237.9|12222.9|12229.6|12214.6|10
1646213580000|2022-03-02 09:33:00|12229.4|12214.4|12229.4|12214.4|12229.4|12214.4|12229.4|12214.4|0
1646213590000|2022-03-02 09:33:10|12225.9|12210.9|12227.9|12212.9|12229.4|12214.4|12225.9|12210.9|0
1646213600000|2022-03-02 09:33:20|12228.8|12213.8|12225.4|12210.4|12229.4|12214.4|12225.1|12210.1|0
1646213610000|2022-03-02 09:33:30|12224.1|12209.1|12222.9|12207.9|12224.1|12209.1|12222.9|12207.9|0
1646213620000|2022-03-02 09:33:40|12223.9|12208.9|12222.4|12207.4|12223.9|12208.9|12221.5|12206.5|1
1646213630000|2022-03-02 09:33:50|12220.7|12205.7|12220.4|12205.4|12220.7|12205.7|12220.4|12205.4|0
1646213650000|2022-03-02 09:34:10|12219.1|12204.1|12218.6|12203.6|12219.1|12204.1|12218.6|12203.6|0
1646213660000|2022-03-02 09:34:20|12219.1|12204.1|12219.1|12204.1|12219.1|12204.1|12219.1|12204.1|0
1646213690000|2022-03-02 09:34:50|12219.5|12204.5|12219.5|12204.5|12219.5|12204.5|12219.5|12204.5|2
1646213710000|2022-03-02 09:35:10|12218.6|12203.6|12218.6|12203.6|12219.1|12204.1|12218.6|12203.6|0
1646213720000|2022-03-02 09:35:20|12218.2|12203.2|12226.9|12211.9|12226.9|12211.9|12218.2|12203.2|3
1646213730000|2022-03-02 09:35:30|12227.4|12212.4|12227.4|12212.4|12227.4|12212.4|12227.4|12212.4|0
1646213750000|2022-03-02 09:35:50|12227|12212|12225.9|12210.9|12227|12212|12225.9|12210.9|8
1646213770000|2022-03-02 09:36:10|12225.7|12210.7|12225.7|12210.7|12225.7|12210.7|12225.7|12210.7|11
1646213780000|2022-03-02 09:36:20|||||||||3
1646213790000|2022-03-02 09:36:30|12225.3|12210.3|12224.8|12209.8|12225.3|12210.3|12224.8|12209.8|0
1646213800000|2022-03-02 09:36:40|12224.7|12209.7|12224.7|12209.7|12224.7|12209.7|12224.7|12209.7|0
1646213830000|2022-03-02 09:37:10|12225.2|12210.2|12225.2|12210.2|12225.2|12210.2|12225.2|12210.2|0
1646213850000|2022-03-02 09:37:30|12227.2|12212.2|12227.2|12212.2|12227.2|12212.2|12227.2|12212.2|0
1646213860000|2022-03-02 09:37:40|12228.2|12213.2|12227.2|12212.2|12228.2|12213.2|12226.7|12211.7|0
1646213870000|2022-03-02 09:37:50|12225.7|12210.7|12225.7|12210.7|12225.7|12210.7|12225.7|12210.7|0
1646213930000|2022-03-02 09:38:50|12225.2|12210.2|12225.2|12210.2|12225.2|12210.2|12225.2|12210.2|0
1646213940000|2022-03-02 09:39:00|12226.5|12211.5|12226.7|12211.7|12226.7|12211.7|12226.5|12211.5|0
1646213950000|2022-03-02 09:39:10|12227.7|12212.7|12226.7|12211.7|12227.7|12212.7|12226.7|12211.7|0
1646213960000|2022-03-02 09:39:20|12227.6|12212.6|12227.7|12212.7|12227.7|12212.7|12227.6|12212.6|0
1646213970000|2022-03-02 09:39:30|12228.2|12213.2|12227.7|12212.7|12228.2|12213.2|12225.7|12210.7|0
1646213980000|2022-03-02 09:39:40|12229.2|12214.2|12227.2|12212.2|12229.2|12214.2|12227.2|12212.2|0
1646214020000|2022-03-02 09:40:20|12226.7|12211.7|12226.7|12211.7|12226.7|12211.7|12226.7|12211.7|0
1646214030000|2022-03-02 09:40:30|12227.2|12212.2|12229.2|12214.2|12229.2|12214.2|12227.2|12212.2|0
1646214090000|2022-03-02 09:41:30|12228.8|12213.8|12228.7|12213.7|12228.8|12213.8|12228.7|12213.7|0
1646214100000|2022-03-02 09:41:40|12227.4|12212.4|12227.2|12212.2|12227.4|12212.4|12227.2|12212.2|0
1646214110000|2022-03-02 09:41:50|12226.7|12211.7|12226.7|12211.7|12226.7|12211.7|12226.7|12211.7|0
1646214120000|2022-03-02 09:42:00|12227.2|12212.2|12227.7|12212.7|12227.7|12212.7|12227.2|12212.2|0
1646214130000|2022-03-02 09:42:10|12228.2|12213.2|12228.7|12213.7|12228.7|12213.7|12228.2|12213.2|0
1646214140000|2022-03-02 09:42:20|12234|12219|12236.2|12221.2|12236.2|12221.2|12234|12219|1
1646214150000|2022-03-02 09:42:30|12236.7|12221.7|12236.3|12221.3|12236.7|12221.7|12236.3|12221.3|0
1646214160000|2022-03-02 09:42:40|12236.2|12221.2|12236.7|12221.7|12236.7|12221.7|12236.2|12221.2|0
1646214170000|2022-03-02 09:42:50|12237.2|12222.2|12238.7|12223.7|12238.7|12223.7|12237.2|12222.2|0
1646214180000|2022-03-02 09:43:00|12239.2|12224.2|12240.7|12225.7|12240.7|12225.7|12239.2|12224.2|0
1646214190000|2022-03-02 09:43:10|12239.3|12224.3|12240.2|12225.2|12240.2|12225.2|12239.3|12224.3|0
1646214210000|2022-03-02 09:43:30|12240.1|12225.1|12241.1|12226.1|12241.1|12226.1|12240.1|12225.1|0
1646214230000|2022-03-02 09:43:50|12242|12227|12242.2|12227.2|12242.2|12227.2|12242|12227|0
1646214240000|2022-03-02 09:44:00|12247.6|12232.6|12246.6|12231.6|12247.6|12232.6|12246.6|12231.6|1
1646214280000|2022-03-02 09:44:40|12247.5|12232.5|12248.6|12233.6|12248.6|12233.6|12247.5|12232.5|0
1646214290000|2022-03-02 09:44:50|12249.1|12234.1|12248.7|12233.7|12249.1|12234.1|12248.7|12233.7|2
1646214300000|2022-03-02 09:45:00|12248.6|12233.6|12248.6|12233.6|12248.6|12233.6|12248.6|12233.6|0
1646214310000|2022-03-02 09:45:10|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|12249.1|12234.1|0
1646214340000|2022-03-02 09:45:40|12248.2|12233.2|12248.1|12233.1|12248.2|12233.2|12247.1|12232.1|3
1646214350000|2022-03-02 09:45:50|12246.6|12231.6|12247.1|12232.1|12247.1|12232.1|12246.6|12231.6|0
1646214360000|2022-03-02 09:46:00|12247.6|12232.6|12246.1|12231.1|12247.6|12232.6|12246.1|12231.1|0
1646214370000|2022-03-02 09:46:10|12247|12232|12247.1|12232.1|12247.1|12232.1|12247|12232|0
1646214380000|2022-03-02 09:46:20|12246.7|12231.7|12245.8|12230.8|12246.7|12231.7|12245.8|12230.8|0
1646214390000|2022-03-02 09:46:30|12245.6|12230.6|12245.6|12230.6|12245.6|12230.6|12245.6|12230.6|0
1646214400000|2022-03-02 09:46:40|12247.1|12232.1|12246.1|12231.1|12247.1|12232.1|12246.1|12231.1|0
1646214420000|2022-03-02 09:47:00|12247.4|12232.4|12247.4|12232.4|12247.4|12232.4|12247.4|12232.4|0
1646214430000|2022-03-02 09:47:10|12247.7|12232.7|12247.7|12232.7|12247.7|12232.7|12247.7|12232.7|0
1646214450000|2022-03-02 09:47:30|12246.4|12231.4|12246.2|12231.2|12246.4|12231.4|12246.2|12231.2|0
1646214480000|2022-03-02 09:48:00|12248.7|12233.7|12247.9|12232.9|12249.2|12234.2|12247.9|12232.9|2
1646214490000|2022-03-02 09:48:10|12247.7|12232.7|12247.7|12232.7|12247.7|12232.7|12247.7|12232.7|0
1646214520000|2022-03-02 09:48:40|12248.2|12233.2|12248.2|12233.2|12248.2|12233.2|12248.2|12233.2|0
1646214530000|2022-03-02 09:48:50|12256.1|12241.1|12257.6|12242.6|12257.6|12242.6|12256.1|12241.1|31
1646214540000|2022-03-02 09:49:00|12258.6|12243.6|12259.6|12244.6|12259.6|12244.6|12258.6|12243.6|1
1646214560000|2022-03-02 09:49:20|12260.1|12245.1|12259.7|12244.7|12260.1|12245.1|12259.7|12244.7|1
1646214570000|2022-03-02 09:49:30|12260.1|12245.1|12259.7|12244.7|12260.1|12245.1|12259.7|12244.7|3
1646214580000|2022-03-02 09:49:40|12257.1|12242.1|12257.1|12242.1|12257.1|12242.1|12257.1|12242.1|2
1646214590000|2022-03-02 09:49:50|12259.1|12244.1|12259.6|12244.6|12259.6|12244.6|12259.1|12244.1|4
1646214620000|2022-03-02 09:50:20|||||||||1
1646214630000|2022-03-02 09:50:30|12259.7|12244.7|12260.2|12245.2|12260.2|12245.2|12259.6|12244.6|6
1646214640000|2022-03-02 09:50:40|12260.1|12245.1|12260.1|12245.1|12260.1|12245.1|12260.1|12245.1|0
1646214650000|2022-03-02 09:50:50|12267.1|12252.1|12269.6|12254.6|12269.6|12254.6|12265.6|12250.6|10
1646214660000|2022-03-02 09:51:00|12270.1|12255.1|12270.1|12255.1|12270.1|12255.1|12270.1|12255.1|1
1646214670000|2022-03-02 09:51:10|12269.6|12254.6|12271|12256|12271|12256|12269.6|12254.6|4
1646214680000|2022-03-02 09:51:20|12271.4|12256.4|12271.5|12256.5|12271.5|12256.5|12271.4|12256.4|0
1646214710000|2022-03-02 09:51:50|12271.4|12256.4|12271.4|12256.4|12271.4|12256.4|12271.4|12256.4|1
1646214720000|2022-03-02 09:52:00|12271.5|12256.5|12267.1|12252.1|12271.5|12256.5|12267.1|12252.1|7
1646214740000|2022-03-02 09:52:20|12268|12253|12268|12253|12268|12253|12268|12253|0
1646214750000|2022-03-02 09:52:30|12268.1|12253.1|12268.1|12253.1|12268.1|12253.1|12268.1|12253.1|0
1646214930000|2022-03-02 09:55:30|12267.5|12252.5|12255.7|12240.7|12267.5|12252.5|12255.7|12240.7|1
1646214990000|2022-03-02 09:56:30|12258.3|12243.3|12260.2|12245.2|12260.2|12245.2|12258.3|12243.3|0
1646215000000|2022-03-02 09:56:40|12256.7|12241.7|12257.1|12242.1|12257.1|12242.1|12256.7|12241.7|0
1646215010000|2022-03-02 09:56:50|12256.7|12241.7|12256.7|12241.7|12256.7|12241.7|12256.7|12241.7|0
1646215020000|2022-03-02 09:57:00|12243.7|12228.7|12242.7|12227.7|12243.7|12228.7|12242.7|12227.7|4
1646215030000|2022-03-02 09:57:10|12244.2|12229.2|12244.2|12229.2|12244.2|12229.2|12244.2|12229.2|0
1646215040000|2022-03-02 09:57:20|12245.7|12230.7|12245.7|12230.7|12245.7|12230.7|12245.7|12230.7|0
1646215060000|2022-03-02 09:57:40|12246.7|12231.7|12246.7|12231.7|12246.7|12231.7|12246.7|12231.7|0
1646215070000|2022-03-02 09:57:50|12244.7|12229.7|12244.7|12229.7|12244.7|12229.7|12244.7|12229.7|6
1646215080000|2022-03-02 09:58:00|12244.6|12229.6|12244.6|12229.6|12244.6|12229.6|12244.6|12229.6|0
1646215090000|2022-03-02 09:58:10|12246.1|12231.1|12246.1|12231.1|12246.1|12231.1|12246.1|12231.1|0
1646215100000|2022-03-02 09:58:20|12244.6|12229.6|12245.1|12230.1|12245.1|12230.1|12244.6|12229.6|0
1646215110000|2022-03-02 09:58:30|12237.5|12222.5|12236.6|12221.6|12237.5|12222.5|12236.6|12221.6|5
1646215130000|2022-03-02 09:58:50|12243.1|12228.1|12243.6|12228.6|12243.6|12228.6|12242.1|12227.1|0
1646215140000|2022-03-02 09:59:00|12244.6|12229.6|12244.6|12229.6|12244.6|12229.6|12244.6|12229.6|0
1646215190000|2022-03-02 09:59:50|12242|12227|12241.8|12226.8|12242|12227|12241.8|12226.8|0
1646215200000|2022-03-02 10:00:00|12236.3|12221.3|12226.7|12211.7|12236.3|12221.3|12226.7|12211.7|5
1646215210000|2022-03-02 10:00:10|12225.4|12210.4|12225.7|12210.7|12225.7|12210.7|12224.7|12209.7|0
1646215240000|2022-03-02 10:00:40|12225.6|12210.6|12225.6|12210.6|12225.6|12210.6|12225.6|12210.6|0
1646215380000|2022-03-02 10:03:00|12219.8|12204.8|12217.1|12202.1|12219.8|12204.8|12217.1|12202.1|1
1646215410000|2022-03-02 10:03:30|12215.4|12200.4|12224.6|12209.6|12224.6|12209.6|12213.1|12198.1|6
1646215430000|2022-03-02 10:03:50|12223.6|12208.6|12225.8|12210.8|12225.8|12210.8|12223.6|12208.6|3
1646215440000|2022-03-02 10:04:00|12225.7|12210.7|12228.8|12213.8|12229.2|12214.2|12225.7|12210.7|1
1646215450000|2022-03-02 10:04:10|12228.7|12213.7|12228.7|12213.7|12228.7|12213.7|12228.7|12213.7|0
1646215460000|2022-03-02 10:04:20|12230.2|12215.2|12228.7|12213.7|12230.2|12215.2|12228.7|12213.7|0
1646215510000|2022-03-02 10:05:10|12228.8|12213.8|12228.8|12213.8|12228.8|12213.8|12228.8|12213.8|0
1646215530000|2022-03-02 10:05:30|12221.3|12206.3|12219.3|12204.3|12221.3|12206.3|12219.3|12204.3|5
1646215540000|2022-03-02 10:05:40|12217.5|12202.5|12217.3|12202.3|12217.7|12202.7|12217.3|12202.3|0
1646215550000|2022-03-02 10:05:50|12217.7|12202.7|12215.3|12200.3|12217.8|12202.8|12215.3|12200.3|0
1646215560000|2022-03-02 10:06:00|12214.4|12199.4|12217.4|12202.4|12217.4|12202.4|12214.4|12199.4|1
1646215570000|2022-03-02 10:06:10|12217.8|12202.8|12217.8|12202.8|12217.8|12202.8|12217.8|12202.8|0
1646215590000|2022-03-02 10:06:30|12218.3|12203.3|12218.3|12203.3|12218.3|12203.3|12218.3|12203.3|0
1646215640000|2022-03-02 10:07:20|12216.8|12201.8|12216.8|12201.8|12216.8|12201.8|12216.8|12201.8|1
1646215650000|2022-03-02 10:07:30|12216.7|12201.7|12216.7|12201.7|12216.7|12201.7|12216.7|12201.7|0
1646215680000|2022-03-02 10:08:00|12216.3|12201.3|12216.2|12201.2|12216.3|12201.3|12216.2|12201.2|0
1646215700000|2022-03-02 10:08:20|12215.8|12200.8|12215.7|12200.7|12215.8|12200.8|12215.7|12200.7|0
1646215710000|2022-03-02 10:08:30|12216.2|12201.2|12216.2|12201.2|12216.2|12201.2|12216.2|12201.2|0
1646215720000|2022-03-02 10:08:40|12219.7|12204.7|12221.7|12206.7|12221.7|12206.7|12219.7|12204.7|3
1646215740000|2022-03-02 10:09:00|12225.7|12210.7|12227.7|12212.7|12227.7|12212.7|12225.2|12210.2|5
1646215750000|2022-03-02 10:09:10|12227.2|12212.2|12222.2|12207.2|12227.2|12212.2|12221.2|12206.2|1
1646215770000|2022-03-02 10:09:30|12223.1|12208.1|12223.1|12208.1|12223.1|12208.1|12223.1|12208.1|0
1646215780000|2022-03-02 10:09:40|12223.2|12208.2|12223.2|12208.2|12223.2|12208.2|12223.2|12208.2|0
1646215800000|2022-03-02 10:10:00|12224.1|12209.1|12224.7|12209.7|12224.7|12209.7|12224.1|12209.1|0
1646215810000|2022-03-02 10:10:10|12228.2|12213.2|12227.7|12212.7|12229.7|12214.7|12227.7|12212.7|4
1646215820000|2022-03-02 10:10:20|12227.3|12212.3|12226.7|12211.7|12227.3|12212.3|12226.7|12211.7|0
1646215850000|2022-03-02 10:10:50|12226.2|12211.2|12217.2|12202.2|12226.2|12211.2|12215.8|12200.8|1
1646215860000|2022-03-02 10:11:00|12217.7|12202.7|12217.7|12202.7|12217.7|12202.7|12217.7|12202.7|0
1646215870000|2022-03-02 10:11:10|12220|12205|12219.2|12204.2|12220|12205|12218.9|12203.9|1
1646215880000|2022-03-02 10:11:20|12219.7|12204.7|12219.7|12204.7|12219.7|12204.7|12219.7|12204.7|0
1646215890000|2022-03-02 10:11:30|12225.7|12210.7|12225.7|12210.7|12226.2|12211.2|12225.7|12210.7|2
1646215910000|2022-03-02 10:11:50|12220.2|12205.2|12220.2|12205.2|12220.2|12205.2|12220.2|12205.2|6
1646215920000|2022-03-02 10:12:00|12222.8|12207.8|12222.8|12207.8|12222.8|12207.8|12222.8|12207.8|5
1646215930000|2022-03-02 10:12:10|12222.7|12207.7|12221.8|12206.8|12222.7|12207.7|12221.8|12206.8|0
1646215940000|2022-03-02 10:12:20|12221.7|12206.7|12221.7|12206.7|12221.7|12206.7|12221.7|12206.7|1
1646215950000|2022-03-02 10:12:30|12222.2|12207.2|12222.2|12207.2|12222.2|12207.2|12222.2|12207.2|0
1646215970000|2022-03-02 10:12:50|12223.1|12208.1|12223.2|12208.2|12223.2|12208.2|12223.1|12208.1|0
1646216010000|2022-03-02 10:13:30|12223.7|12208.7|12223.7|12208.7|12223.7|12208.7|12223.7|12208.7|0
1646216030000|2022-03-02 10:13:50|12224.2|12209.2|12223.7|12208.7|12224.2|12209.2|12223.7|12208.7|1
1646216040000|2022-03-02 10:14:00|12224.2|12209.2|12226.7|12211.7|12228.1|12213.1|12224.2|12209.2|1
1646216070000|2022-03-02 10:14:30|12227.2|12212.2|12227.7|12212.7|12227.7|12212.7|12227.2|12212.2|0
1646216080000|2022-03-02 10:14:40|12228.7|12213.7|12228.7|12213.7|12228.7|12213.7|12228.7|12213.7|0
1646216090000|2022-03-02 10:14:50|12227.2|12212.2|12227.2|12212.2|12227.2|12212.2|12227.2|12212.2|2
1646216100000|2022-03-02 10:15:00|12225.7|12210.7|12226.7|12211.7|12226.7|12211.7|12225.7|12210.7|0
1646216150000|2022-03-02 10:15:50|12227.2|12212.2|12227.2|12212.2|12227.2|12212.2|12227.2|12212.2|0
1646216160000|2022-03-02 10:16:00|12227.7|12212.7|12229.2|12214.2|12232.7|12217.7|12227.7|12212.7|3
1646216180000|2022-03-02 10:16:20|12230.2|12215.2|12230.2|12215.2|12230.2|12215.2|12230.2|12215.2|0
1646216210000|2022-03-02 10:16:50|12229.2|12214.2|12229.2|12214.2|12229.2|12214.2|12229.2|12214.2|3
1646216220000|2022-03-02 10:17:00|12228.6|12213.6|12215.7|12200.7|12228.6|12213.6|12215.7|12200.7|6
1646216250000|2022-03-02 10:17:30|12216.1|12201.1|12216.7|12201.7|12216.7|12201.7|12216.1|12201.1|1
1646216270000|2022-03-02 10:17:50|12216.3|12201.3|12215.8|12200.8|12216.3|12201.3|12215.8|12200.8|2
1646216280000|2022-03-02 10:18:00|12215.7|12200.7|12222.2|12207.2|12222.2|12207.2|12215.7|12200.7|5
1646216290000|2022-03-02 10:18:10|12222.3|12207.3|12223.2|12208.2|12223.2|12208.2|12222.3|12207.3|0
1646216310000|2022-03-02 10:18:30|12223.6|12208.6|12224.2|12209.2|12224.2|12209.2|12223.6|12208.6|0
1646216320000|2022-03-02 10:18:40|12225.1|12210.1|12222.2|12207.2|12225.1|12210.1|12222.2|12207.2|0
1646216330000|2022-03-02 10:18:50|12222.6|12207.6|12222.7|12207.7|12222.7|12207.7|12222.6|12207.6|0
1646216360000|2022-03-02 10:19:20|12223.6|12208.6|12223.7|12208.7|12223.7|12208.7|12223.6|12208.6|0
1646216370000|2022-03-02 10:19:30|12224.1|12209.1|12224.2|12209.2|12224.2|12209.2|12224.1|12209.1|0
1646216380000|2022-03-02 10:19:40|12223.8|12208.8|12223.7|12208.7|12223.8|12208.8|12223.7|12208.7|0
1646216390000|2022-03-02 10:19:50|12224.6|12209.6|12224.7|12209.7|12224.7|12209.7|12224.6|12209.6|0
1646216400000|2022-03-02 10:20:00|12225.6|12210.6|12226.2|12211.2|12226.2|12211.2|12225.6|12210.6|0
1646216420000|2022-03-02 10:20:20|12228.7|12213.7|12228.2|12213.2|12228.7|12213.7|12228.2|12213.2|0
1646216430000|2022-03-02 10:20:30|12228.7|12213.7|12240|12215|12240|12215|12228.7|12213.7|10
1646216450000|2022-03-02 10:20:50|12240.5|12225.5|12240.5|12225.5|12240.5|12225.5|12240.5|12225.5|0
1646216460000|2022-03-02 10:21:00|12240.1|12225.1|12236.6|12221.6|12240.1|12225.1|12236.6|12221.6|1
1646216470000|2022-03-02 10:21:10|12235.6|12220.6|12233.1|12218.1|12235.6|12220.6|12233.1|12218.1|0
1646216490000|2022-03-02 10:21:30|12234|12219|12238.5|12223.5|12238.5|12223.5|12234|12219|0
1646216510000|2022-03-02 10:21:50|12236.1|12221.1|12236.1|12221.1|12236.1|12221.1|12236.1|12221.1|0
1646216520000|2022-03-02 10:22:00|12235.7|12220.7|12231.6|12216.6|12235.7|12220.7|12231.6|12216.6|1
1646216530000|2022-03-02 10:22:10|12230.6|12215.6|12231.9|12216.9|12231.9|12216.9|12230.6|12215.6|0
1646216540000|2022-03-02 10:22:20|12231.3|12216.3|12230.1|12215.1|12231.3|12216.3|12230.1|12215.1|0
1646216560000|2022-03-02 10:22:40|12229.1|12214.1|12230.6|12215.6|12230.6|12215.6|12229.1|12214.1|0
1646216580000|2022-03-02 10:23:00|12231.1|12216.1|12230.6|12215.6|12231.1|12216.1|12230.6|12215.6|0
1646216590000|2022-03-02 10:23:10|12231.1|12216.1|12231.1|12216.1|12231.1|12216.1|12231.1|12216.1|0
1646216600000|2022-03-02 10:23:20|12230.7|12215.7|12230.6|12215.6|12230.7|12215.7|12230.6|12215.6|0
1646216620000|2022-03-02 10:23:40|12231.7|12216.7|12232.2|12217.2|12232.2|12217.2|12230.4|12215.4|0
1646216630000|2022-03-02 10:23:50|12231.9|12216.9|12232.3|12217.3|12232.3|12217.3|12231.9|12216.9|0
1646216660000|2022-03-02 10:24:20|12232.8|12217.8|12232.8|12217.8|12232.9|12217.9|12232.4|12217.4|0
1646216670000|2022-03-02 10:24:30|12232.9|12217.9|12232.9|12217.9|12232.9|12217.9|12232.9|12217.9|0
1646216690000|2022-03-02 10:24:50|12234.9|12219.9|12234.9|12219.9|12234.9|12219.9|12234.9|12219.9|0
1646216710000|2022-03-02 10:25:10|12234|12219|12232.9|12217.9|12234|12219|12232.9|12217.9|0
1646216730000|2022-03-02 10:25:30|12232.4|12217.4|12231.9|12216.9|12232.4|12217.4|12231.9|12216.9|0
1646216760000|2022-03-02 10:26:00|12232.7|12217.7|12232.9|12217.9|12232.9|12217.9|12232.7|12217.7|0
1646216770000|2022-03-02 10:26:10|12230.4|12215.4|12230.4|12215.4|12230.4|12215.4|12230.4|12215.4|1
1646216790000|2022-03-02 10:26:30|12230.3|12215.3|12230.3|12215.3|12230.3|12215.3|12230.3|12215.3|0
1646216810000|2022-03-02 10:26:50|12223|12208|12223|12208|12223|12208|12223|12208|1
1646216820000|2022-03-02 10:27:00|12222.8|12207.8|12223.8|12208.8|12223.8|12208.8|12222.8|12207.8|1
1646216850000|2022-03-02 10:27:30|12226|12211|12225.5|12210.5|12226|12211|12225.5|12210.5|1
1646216860000|2022-03-02 10:27:40|12225.3|12210.3|12225.3|12210.3|12225.3|12210.3|12225.3|12210.3|0
1646216880000|2022-03-02 10:28:00|12224|12209|12223.8|12208.8|12224|12209|12223.8|12208.8|0
1646216890000|2022-03-02 10:28:10|12224|12209|12226.2|12211.2|12226.2|12211.2|12224|12209|1
1646216910000|2022-03-02 10:28:30|12226.3|12211.3|12229.8|12214.8|12229.8|12214.8|12226.3|12211.3|0
1646216920000|2022-03-02 10:28:40|12231.3|12216.3|12231.3|12216.3|12231.3|12216.3|12231.3|12216.3|0
1646216930000|2022-03-02 10:28:50|12232.1|12217.1|12232.3|12217.3|12232.3|12217.3|12232.1|12217.1|0
1646216940000|2022-03-02 10:29:00|12232.8|12217.8|12232.8|12217.8|12232.8|12217.8|12232.8|12217.8|0
1646216960000|2022-03-02 10:29:20|12233.6|12218.6|12233.8|12218.8|12233.8|12218.8|12233.6|12218.6|0
1646216980000|2022-03-02 10:29:40|12234.8|12219.8|12234.3|12219.3|12234.8|12219.8|12234.3|12219.3|0
1646217000000|2022-03-02 10:30:00|12233.8|12218.8|12233.8|12218.8|12233.8|12218.8|12233.8|12218.8|0
1646217060000|2022-03-02 10:31:00|12233.1|12218.1|12228.8|12213.8|12233.1|12218.1|12228.8|12213.8|1
1646217100000|2022-03-02 10:31:40|12223.8|12208.8|12223.8|12208.8|12223.8|12208.8|12223.8|12208.8|5
1646217120000|2022-03-02 10:32:00|12220.3|12205.3|12217.8|12202.8|12220.3|12205.3|12216.7|12201.7|1
1646217140000|2022-03-02 10:32:20|12216.5|12201.5|12216.3|12201.3|12216.5|12201.5|12216.3|12201.3|0
1646217160000|2022-03-02 10:32:40|12214.3|12199.3|12214.3|12199.3|12214.3|12199.3|12214.3|12199.3|0
1646217170000|2022-03-02 10:32:50|12216.9|12201.9|12217.7|12202.7|12217.7|12202.7|12216.9|12201.9|2
1646217180000|2022-03-02 10:33:00|12217.8|12202.8|12220.3|12205.3|12220.3|12205.3|12217.8|12202.8|0
1646217190000|2022-03-02 10:33:10|12221.6|12206.6|12221.3|12206.3|12221.6|12206.6|12221.3|12206.3|0
1646217230000|2022-03-02 10:33:50|12222.6|12207.6|12222.8|12207.8|12222.8|12207.8|12222.6|12207.6|0
1646217250000|2022-03-02 10:34:10|12223.8|12208.8|12223.9|12208.9|12223.9|12208.9|12223.8|12208.8|0
1646217260000|2022-03-02 10:34:20|12223.5|12208.5|12215.9|12200.9|12223.5|12208.5|12215.9|12200.9|3
1646217280000|2022-03-02 10:34:40|12216.4|12201.4|12227.1|12212.1|12227.5|12212.5|12216.4|12201.4|2
1646217330000|2022-03-02 10:35:30|12227.9|12212.9|12228.1|12213.1|12228.1|12213.1|12227.9|12212.9|0
1646217350000|2022-03-02 10:35:50|12228.9|12213.9|12228.9|12213.9|12228.9|12213.9|12228.9|12213.9|0
1646217420000|2022-03-02 10:37:00|12229.1|12214.1|12228.6|12213.6|12229.1|12214.1|12228.6|12213.6|2
1646217460000|2022-03-02 10:37:40|12227.2|12212.2|12227.1|12212.1|12227.2|12212.2|12227.1|12212.1|0
1646217470000|2022-03-02 10:37:50|12228.1|12213.1|12226.7|12211.7|12228.1|12213.1|12226.7|12211.7|1
1646217490000|2022-03-02 10:38:10|12224.7|12209.7|12225.7|12210.7|12225.7|12210.7|12224.7|12209.7|0
1646217520000|2022-03-02 10:38:40|12226.1|12211.1|12226.1|12211.1|12226.1|12211.1|12226.1|12211.1|0
1646217540000|2022-03-02 10:39:00|12225.7|12210.7|12225.7|12210.7|12225.7|12210.7|12225.7|12210.7|0
1646217550000|2022-03-02 10:39:10|12217.8|12202.8|12217.8|12202.8|12217.8|12202.8|12217.8|12202.8|10
1646217570000|2022-03-02 10:39:30|12216.6|12201.6|12216.6|12201.6|12216.6|12201.6|12216.6|12201.6|0
1646217580000|2022-03-02 10:39:40|12217.4|12202.4|12217.1|12202.1|12217.6|12202.6|12217.1|12202.1|0
1646217590000|2022-03-02 10:39:50|12216.1|12201.1|12216.1|12201.1|12216.1|12201.1|12216.1|12201.1|5
1646217600000|2022-03-02 10:40:00|12216|12201|12213.4|12198.4|12216|12201|12213.4|12198.4|1
1646217610000|2022-03-02 10:40:10|12213|12198|12215.5|12200.5|12215.5|12200.5|12213|12198|1
1646217620000|2022-03-02 10:40:20|12215|12200|12214.5|12199.5|12215|12200|12214.5|12199.5|3
1646217650000|2022-03-02 10:40:50|12214.6|12199.6|12214.1|12199.1|12214.6|12199.6|12214.1|12199.1|4
1646217660000|2022-03-02 10:41:00|12213.6|12198.6|12214.9|12199.9|12214.9|12199.9|12213.6|12198.6|3
1646217670000|2022-03-02 10:41:10|12215.2|12200.2|12215.2|12200.2|12215.2|12200.2|12215.2|12200.2|0
1646217700000|2022-03-02 10:41:40|12215.4|12200.4|12215.9|12200.9|12215.9|12200.9|12215.4|12200.4|0
1646217710000|2022-03-02 10:41:50|12215.4|12200.4|12215.9|12200.9|12215.9|12200.9|12215.4|12200.4|0
1646217720000|2022-03-02 10:42:00|12218|12203|12221.4|12206.4|12221.4|12206.4|12218|12203|2
1646217730000|2022-03-02 10:42:10|12221|12206|12215.4|12200.4|12221|12206|12215.4|12200.4|1
1646217750000|2022-03-02 10:42:30|12217.3|12202.3|12217.3|12202.3|12217.3|12202.3|12217.3|12202.3|15
1646217760000|2022-03-02 10:42:40|12217.2|12202.2|12209.2|12194.2|12217.2|12202.2|12209.2|12194.2|0
1646217780000|2022-03-02 10:43:00|12207.4|12192.4|12203.5|12188.5|12207.4|12192.4|12203.5|12188.5|1
1646217790000|2022-03-02 10:43:10|12203.4|12188.4|12193.4|12178.4|12203.4|12188.4|12192.9|12177.9|4
1646217800000|2022-03-02 10:43:20|12191|12176|12206.3|12191.3|12218.1|12196|12188|12173|10
1646217810000|2022-03-02 10:43:30|12206.2|12191.2|12206.2|12191.2|12206.2|12191.2|12206.2|12191.2|0
1646217820000|2022-03-02 10:43:40|12203.2|12188.2|12204.2|12189.2|12204.3|12189.3|12203.2|12188.2|0
1646217830000|2022-03-02 10:43:50|12205.1|12190.1|12205.2|12190.2|12205.2|12190.2|12205.1|12190.1|0
1646217850000|2022-03-02 10:44:10|12206.7|12191.7|12206.7|12191.7|12206.7|12191.7|12206.7|12191.7|0
1646217860000|2022-03-02 10:44:20|12203.2|12188.2|12203.2|12188.2|12203.2|12188.2|12203.2|12188.2|1
1646217870000|2022-03-02 10:44:30|12205.5|12190.5|12204.5|12189.5|12205.5|12190.5|12204.5|12189.5|0
1646217910000|2022-03-02 10:45:10|12204.7|12189.7|12200.3|12185.3|12204.7|12189.7|12200.3|12185.3|0
1646217920000|2022-03-02 10:45:20|12197.5|12182.5|12193.7|12178.7|12197.5|12182.5|12193.7|12178.7|0
1646217950000|2022-03-02 10:45:50|12189.8|12174.8|12188.8|12173.8|12189.8|12174.8|12188.8|12173.8|0
1646217960000|2022-03-02 10:46:00|12189.7|12174.7|12189.8|12174.8|12189.8|12174.8|12189.7|12174.7|0
1646217970000|2022-03-02 10:46:10|||||||||6
1646217990000|2022-03-02 10:46:30|12189.9|12174.9|12194|12179|12195.3|12180.3|12189.9|12174.9|2
1646218000000|2022-03-02 10:46:40|12193.8|12178.8|12193.8|12178.8|12193.8|12178.8|12193.8|12178.8|0
1646218020000|2022-03-02 10:47:00|12192.5|12177.5|12188.8|12173.8|12193.3|12178.3|12188.6|12173.6|1
1646218030000|2022-03-02 10:47:10|12189.8|12174.8|12189.8|12174.8|12189.8|12174.8|12189.8|12174.8|0
1646218080000|2022-03-02 10:48:00|12187.6|12172.6|12185.3|12170.3|12187.6|12172.6|12185.3|12170.3|0
1646218110000|2022-03-02 10:48:30|12185.8|12170.8|12186.7|12171.7|12187.8|12172.8|12184.8|12169.8|0
1646218120000|2022-03-02 10:48:40|12186.8|12171.8|12183.8|12168.8|12186.8|12171.8|12183.8|12168.8|0
1646218130000|2022-03-02 10:48:50|12181|12166|12179.2|12164.2|12181|12166|12179.2|12164.2|1
1646218140000|2022-03-02 10:49:00|12178.8|12163.8|12178.3|12163.3|12178.8|12163.8|12178.3|12163.3|0
1646218150000|2022-03-02 10:49:10|12175.9|12160.9|12176.3|12161.3|12176.3|12161.3|12175.9|12160.9|1
1646218170000|2022-03-02 10:49:30|12176.5|12161.5|12187|12172|12187|12172|12176.5|12161.5|1
1646218180000|2022-03-02 10:49:40|12187.6|12172.6|12186.3|12171.3|12187.8|12172.8|12186.3|12171.3|0
1646218200000|2022-03-02 10:50:00|12183.4|12168.4|12186.9|12171.9|12186.9|12171.9|12182.9|12167.9|0
1646218230000|2022-03-02 10:50:30|12185.4|12170.4|12181.4|12166.4|12185.4|12170.4|12180.9|12165.9|0
1646218240000|2022-03-02 10:50:40|12183.1|12168.1|12183.4|12168.4|12183.4|12168.4|12183.1|12168.1|0
1646218250000|2022-03-02 10:50:50|12184.4|12169.4|12185.4|12170.4|12185.4|12170.4|12184.4|12169.4|2
1646218260000|2022-03-02 10:51:00|12184.1|12169.1|12184.1|12169.1|12184.1|12169.1|12184.1|12169.1|0
1646218270000|2022-03-02 10:51:10|12184.8|12169.8|12185.4|12170.4|12185.4|12170.4|12184.8|12169.8|0
1646218280000|2022-03-02 10:51:20|12185|12170|12184.9|12169.9|12185|12170|12184.9|12169.9|0
1646218310000|2022-03-02 10:51:50|12178.4|12163.4|12178.4|12163.4|12178.4|12163.4|12178.4|12163.4|1
1646218320000|2022-03-02 10:52:00|12176.9|12161.9|12177.4|12162.4|12177.4|12162.4|12176.9|12161.9|0
1646218330000|2022-03-02 10:52:10|12178.3|12163.3|12178.4|12163.4|12178.4|12163.4|12178.3|12163.3|0
1646218340000|2022-03-02 10:52:20|12175.9|12160.9|12175.9|12160.9|12175.9|12160.9|12175.9|12160.9|1
1646218380000|2022-03-02 10:53:00|12175.4|12160.4|12176.3|12161.3|12176.3|12161.3|12175.4|12160.4|0
1646218390000|2022-03-02 10:53:10|12176.4|12161.4|12178.9|12163.9|12180.3|12165.3|12176.4|12161.4|2
1646218400000|2022-03-02 10:53:20|12177.1|12162.1|12180.8|12165.8|12180.8|12165.8|12177.1|12162.1|0
1646218410000|2022-03-02 10:53:30|12177.8|12162.8|12177.4|12162.4|12177.8|12162.8|12177.4|12162.4|1
1646218440000|2022-03-02 10:54:00|12176.1|12161.1|12176.1|12161.1|12176.1|12161.1|12176.1|12161.1|0
1646218450000|2022-03-02 10:54:10|12175.9|12160.9|12175.9|12160.9|12175.9|12160.9|12175.9|12160.9|0
1646218510000|2022-03-02 10:55:10|12176|12161|12176|12161|12176|12161|12176|12161|0
1646218520000|2022-03-02 10:55:20|12175.6|12160.6|12175.1|12160.1|12175.6|12160.6|12175.1|12160.1|0
1646218540000|2022-03-02 10:55:40|12174.1|12159.1|12174.1|12159.1|12174.1|12159.1|12174.1|12159.1|0
1646218550000|2022-03-02 10:55:50|12173.4|12158.4|12173.4|12158.4|12173.4|12158.4|12173.4|12158.4|0
1646218570000|2022-03-02 10:56:10|12172.1|12157.1|12172.9|12157.9|12172.9|12157.9|12172.1|12157.1|0
1646218580000|2022-03-02 10:56:20|12175.5|12160.5|12170.1|12155.1|12175.8|12160.8|12170.1|12155.1|1
1646218590000|2022-03-02 10:56:30|12169.6|12154.6|12170.6|12155.6|12170.6|12155.6|12169.6|12154.6|0
1646218600000|2022-03-02 10:56:40|12171|12156|12170.1|12155.1|12171|12156|12170.1|12155.1|0
1646218620000|2022-03-02 10:57:00|12170.4|12155.4|12169.2|12154.2|12170.9|12155.9|12169.2|12154.2|0
1646218630000|2022-03-02 10:57:10|12169.1|12154.1|12169.6|12154.6|12170|12155|12169.1|12154.1|0
1646218650000|2022-03-02 10:57:30|12168.1|12153.1|12160.9|12145.9|12168.1|12153.1|12160.9|12145.9|2
1646218660000|2022-03-02 10:57:40|12161.7|12146.7|12156.1|12141.1|12161.7|12146.7|12154.6|12139.6|6
1646218670000|2022-03-02 10:57:50|12154.6|12139.6|12154.6|12139.6|12154.6|12139.6|12154.6|12139.6|0
1646218680000|2022-03-02 10:58:00|12155.1|12140.1|12154.7|12139.7|12155.1|12140.1|12154.7|12139.7|0
1646218690000|2022-03-02 10:58:10|12154.6|12139.6|12155.1|12140.1|12155.1|12140.1|12154.6|12139.6|0
1646218730000|2022-03-02 10:58:50|12153.1|12138.1|12151.6|12136.6|12153.1|12138.1|12151.6|12136.6|5
1646218740000|2022-03-02 10:59:00|12151.5|12136.5|12152|12137|12152|12137|12151.5|12136.5|3
1646218750000|2022-03-02 10:59:10|12149.5|12134.5|12149.6|12134.6|12150.5|12135.5|12147.6|12132.6|5
1646218760000|2022-03-02 10:59:20|12149.9|12134.9|12152.2|12137.2|12152.2|12137.2|12149.9|12134.9|1
1646218770000|2022-03-02 10:59:30|12150.1|12135.1|12151.5|12136.5|12151.5|12136.5|12150.1|12135.1|3
1646218780000|2022-03-02 10:59:40|12151.7|12136.7|12158.7|12143.7|12158.7|12143.7|12151.7|12136.7|3
1646218790000|2022-03-02 10:59:50|12157.2|12142.2|12157.2|12142.2|12157.2|12142.2|12157.2|12142.2|1
1646218800000|2022-03-02 11:00:00|12157.7|12142.7|12157.7|12142.7|12157.7|12142.7|12157.7|12142.7|1
1646218810000|2022-03-02 11:00:10|12158.2|12143.2|12156.7|12141.7|12158.2|12143.2|12156.2|12141.2|0
1646218830000|2022-03-02 11:00:30|12156.5|12141.5|12151.2|12136.2|12156.5|12141.5|12149.6|12134.6|6
1646218840000|2022-03-02 11:00:40|12150.8|12135.8|12150.7|12135.7|12150.8|12135.8|12150.7|12135.7|0
1646218850000|2022-03-02 11:00:50|12150.3|12135.3|12148.1|12133.1|12150.7|12135.7|12148.1|12133.1|1
1646218860000|2022-03-02 11:01:00|12147.7|12132.7|12147.7|12132.7|12147.7|12132.7|12147.7|12132.7|0
1646218900000|2022-03-02 11:01:40|12147.2|12132.2|12145.3|12130.3|12147.2|12132.2|12143.2|12128.2|1
1646218910000|2022-03-02 11:01:50|12141.4|12126.4|12142.4|12127.4|12142.4|12127.4|12141.4|12126.4|16
1646218920000|2022-03-02 11:02:00|12142.9|12127.9|12145.2|12130.2|12145.2|12130.2|12142.7|12127.7|3
1646218930000|2022-03-02 11:02:10|12142.7|12127.7|12140.9|12125.9|12144.7|12129.7|12140.9|12125.9|7
1646218940000|2022-03-02 11:02:20|12140.4|12125.4|12141.4|12126.4|12141.4|12126.4|12140.4|12125.4|4
1646218950000|2022-03-02 11:02:30|12141.8|12126.8|12141.8|12126.8|12141.8|12126.8|12141.8|12126.8|0
1646218970000|2022-03-02 11:02:50|12142.1|12127.1|12143.3|12128.3|12144.3|12129.3|12142.1|12127.1|1
1646218990000|2022-03-02 11:03:10|12144.2|12129.2|12144.2|12129.2|12144.2|12129.2|12144.2|12129.2|0
1646219000000|2022-03-02 11:03:20|12149.7|12134.7|12150.2|12135.2|12150.2|12135.2|12148.4|12133.4|1
1646219010000|2022-03-02 11:03:30|12150.7|12135.7|12145.7|12130.7|12150.7|12135.7|12144.9|12129.9|3
1646219020000|2022-03-02 11:03:40|12146.7|12131.7|12146.7|12131.7|12150.7|12135.7|12146.2|12131.2|2
1646219030000|2022-03-02 11:03:50|12148.9|12133.9|12148.2|12133.2|12149.7|12134.7|12147.7|12132.7|1
1646219040000|2022-03-02 11:04:00|12149.5|12134.5|12150.2|12135.2|12150.2|12135.2|12148.2|12133.2|1
1646219050000|2022-03-02 11:04:10|12150.8|12135.8|12150.7|12135.7|12150.8|12135.8|12150.7|12135.7|2
1646219080000|2022-03-02 11:04:40|12149.8|12134.8|12148.2|12133.2|12149.8|12134.8|12147.2|12132.2|1
1646219090000|2022-03-02 11:04:50|12147.8|12132.8|12145.3|12130.3|12148.2|12133.2|12144.4|12129.4|3
1646219100000|2022-03-02 11:05:00|12144.9|12129.9|12148.5|12133.5|12148.5|12133.5|12144.8|12129.8|3
1646219110000|2022-03-02 11:05:10|12148.9|12133.9|12154.5|12139.5|12154.5|12139.5|12148.9|12133.9|2
1646219120000|2022-03-02 11:05:20|12156|12141|12158|12143|12158|12143|12156|12141|0
1646219130000|2022-03-02 11:05:30|12158.5|12143.5|12159|12144|12159|12144|12158.5|12143.5|0
1646219140000|2022-03-02 11:05:40|12159.5|12144.5|12163.5|12148.5|12163.5|12148.5|12159.5|12144.5|0
1646219150000|2022-03-02 11:05:50|12164.4|12149.4|12163.9|12148.9|12164.4|12149.4|12161.6|12146.6|2
1646219160000|2022-03-02 11:06:00|12162.5|12147.5|12162.5|12147.5|12162.5|12147.5|12162.5|12147.5|1
1646219170000|2022-03-02 11:06:10|12162.4|12147.4|12163.9|12148.9|12163.9|12148.9|12162.4|12147.4|1
1646219180000|2022-03-02 11:06:20|12163.8|12148.8|12161|12146|12163.8|12148.8|12161|12146|1
1646219190000|2022-03-02 11:06:30|12161.5|12146.5|12161.5|12146.5|12161.5|12146.5|12161.5|12146.5|0
1646219210000|2022-03-02 11:06:50|12161.9|12146.9|12159.5|12144.5|12162|12147|12159.5|12144.5|1
1646219220000|2022-03-02 11:07:00|12161|12146|12161|12146|12161|12146|12161|12146|0
1646219230000|2022-03-02 11:07:10|12163.6|12148.6|12165.9|12150.9|12166.6|12151.6|12163.6|12148.6|0
1646219260000|2022-03-02 11:07:40|12163.3|12148.3|12162|12147|12163.3|12148.3|12162|12147|0
1646219280000|2022-03-02 11:08:00|12162.9|12147.9|12162.9|12147.9|12162.9|12147.9|12162.9|12147.9|0
1646219320000|2022-03-02 11:08:40|12163|12148|12163|12148|12163|12148|12163|12148|0
1646219350000|2022-03-02 11:09:10|12160|12145|12160.5|12145.5|12160.5|12145.5|12160|12145|1
1646219410000|2022-03-02 11:10:10|12159.6|12144.6|12159.6|12144.6|12159.6|12144.6|12159.6|12144.6|0
1646219430000|2022-03-02 11:10:30|12159.5|12144.5|12159.5|12144.5|12159.5|12144.5|12159.5|12144.5|0
1646219460000|2022-03-02 11:11:00|12159.4|12144.4|12159.4|12144.4|12159.4|12144.4|12159.4|12144.4|0
1646219520000|2022-03-02 11:12:00|12160.3|12145.3|12157.6|12142.6|12160.4|12145.4|12157.6|12142.6|0
1646219530000|2022-03-02 11:12:10|12157.4|12142.4|12151.4|12136.4|12157.4|12142.4|12151.4|12129.4|11
1646219540000|2022-03-02 11:12:20|12150.5|12135.5|12142.4|12127.4|12150.5|12135.5|12142.4|12127.4|18
1646219550000|2022-03-02 11:12:30|||||||||5
1646219570000|2022-03-02 11:12:50|12142.2|12127.2|12141.6|12126.6|12143.9|12128.9|12140.9|12125.9|9
1646219580000|2022-03-02 11:13:00|12141.4|12126.4|12141.4|12126.4|12141.4|12126.4|12141.4|12126.4|0
1646219620000|2022-03-02 11:13:40|||||||||1
1646219630000|2022-03-02 11:13:50|||||||||1
1646219640000|2022-03-02 11:14:00|12141.2|12126.2|12140.4|12125.4|12141.2|12126.2|12140.4|12125.4|2
1646219650000|2022-03-02 11:14:10|12143.4|12128.4|12141.9|12126.9|12143.4|12128.4|12141.9|12126.9|3
1646219670000|2022-03-02 11:14:30|12141.4|12126.4|12141.4|12126.4|12141.4|12126.4|12141.4|12126.4|0
1646219690000|2022-03-02 11:14:50|||||||||1
1646219750000|2022-03-02 11:15:50|||||||||1
1646219790000|2022-03-02 11:16:30|12141.3|12126.3|12140.8|12125.8|12141.3|12126.3|12140.8|12125.8|6
1646219800000|2022-03-02 11:16:40|12140.3|12125.3|12140.3|12125.3|12140.3|12125.3|12140.3|12125.3|13
1646219810000|2022-03-02 11:16:50|||||||||1
1646219820000|2022-03-02 11:17:00|||||||||6
1646219830000|2022-03-02 11:17:10|12135.3|12120.3|12134.4|12119.4|12135.3|12120.3|12134.4|12119.4|9
1646219840000|2022-03-02 11:17:20|12134.1|12119.1|12123|12108|12134.1|12119.1|12123|12108|3
1646219850000|2022-03-02 11:17:30|12122.9|12107.9|12122.9|12107.9|12122.9|12107.9|12122.9|12107.9|0
1646219910000|2022-03-02 11:18:30|12122.5|12107.5|12123.3|12108.3|12123.3|12108.3|12122.5|12107.5|7
1646219920000|2022-03-02 11:18:40|12124.7|12109.7|12124.9|12109.9|12124.9|12109.9|12124.7|12109.7|0
1646219930000|2022-03-02 11:18:50|12125.9|12110.9|12125.9|12110.9|12125.9|12110.9|12125.9|12110.9|0
1646219940000|2022-03-02 11:19:00|12126.4|12111.4|12130.9|12115.9|12130.9|12115.9|12126.4|12111.4|0
1646219980000|2022-03-02 11:19:40|12133|12118|12133.8|12118.8|12135|12120|12132.8|12117.8|0
1646219990000|2022-03-02 11:19:50|12134.7|12119.7|12137.4|12122.4|12137.7|12122.7|12132.7|12117.7|7
1646220000000|2022-03-02 11:20:00|12136.5|12121.5|12136.4|12121.4|12136.5|12121.5|12136.4|12121.4|0
1646220010000|2022-03-02 11:20:10|12143.4|12128.4|12136.4|12121.4|12143.4|12128.4|12136.4|12121.4|5
1646220020000|2022-03-02 11:20:20|12139|12124|12137.9|12122.9|12139.4|12124.4|12135.4|12120.4|1
1646220030000|2022-03-02 11:20:30|12139.2|12124.2|12139.9|12124.9|12140.9|12125.9|12138.4|12123.4|0
1646220050000|2022-03-02 11:20:50|12138.4|12123.4|12138.4|12123.4|12138.4|12123.4|12138.4|12123.4|0
1646220060000|2022-03-02 11:21:00|12139.3|12124.3|12140.3|12125.3|12140.8|12125.8|12139.3|12124.3|0
1646220070000|2022-03-02 11:21:10|12139.9|12124.9|12138.3|12123.3|12139.9|12124.9|12138.3|12123.3|1
1646220150000|2022-03-02 11:22:30|12139.6|12124.6|12140|12125|12140|12125|12139.6|12124.6|0
1646220190000|2022-03-02 11:23:10|12140.5|12125.5|12140.5|12125.5|12140.5|12125.5|12140.5|12125.5|0
1646220280000|2022-03-02 11:24:40|12133.8|12118.8|12133.8|12118.8|12133.8|12118.8|12133.8|12118.8|7
1646220300000|2022-03-02 11:25:00|12135.1|12120.1|12134.9|12119.9|12135.1|12120.1|12134.9|12119.9|0
1646220310000|2022-03-02 11:25:10|12134.8|12119.8|12134.8|12119.8|12134.8|12119.8|12134.8|12119.8|0
1646220320000|2022-03-02 11:25:20|12139.3|12124.3|12138.8|12123.8|12139.3|12124.3|12138.8|12123.8|0
1646220380000|2022-03-02 11:26:20|12139.7|12124.7|12139.8|12124.8|12139.8|12124.8|12139.7|12124.7|0
1646220400000|2022-03-02 11:26:40|12140.3|12125.3|12139.8|12124.8|12140.3|12125.3|12139.8|12124.8|0
1646220550000|2022-03-02 11:29:10|12136.4|12121.4|12135.3|12120.3|12136.4|12121.4|12134.8|12119.8|3
1646220570000|2022-03-02 11:29:30|12134.8|12119.8|12134.8|12119.8|12134.8|12119.8|12134.8|12119.8|0
1646220580000|2022-03-02 11:29:40|12135.2|12120.2|12135.3|12120.3|12135.3|12120.3|12135.2|12120.2|0
1646220590000|2022-03-02 11:29:50|12134.9|12119.9|12135.2|12120.2|12135.3|12120.3|12134.8|12119.8|0
1646220600000|2022-03-02 11:30:00|12135.3|12120.3|12135.3|12120.3|12135.3|12120.3|12135.3|12120.3|0
1646220660000|2022-03-02 11:31:00|12134.9|12119.9|12134.8|12119.8|12134.9|12119.9|12134.8|12119.8|0
1646220680000|2022-03-02 11:31:20|12135.2|12120.2|12135.3|12120.3|12135.3|12120.3|12135.2|12120.2|0
1646220720000|2022-03-02 11:32:00|12139.7|12124.7|12138.3|12123.3|12139.9|12124.9|12138.3|12123.3|2
1646220740000|2022-03-02 11:32:20|12140|12125|12140.3|12125.3|12140.3|12125.3|12140|12125|0
1646220750000|2022-03-02 11:32:30|12139|12124|12139.3|12124.3|12140.3|12125.3|12138.8|12123.8|0
1646220760000|2022-03-02 11:32:40|12138.9|12123.9|12139.8|12124.8|12139.8|12124.8|12138.8|12123.8|0
1646220770000|2022-03-02 11:32:50|12139.4|12124.4|12140.8|12125.8|12141.3|12126.3|12139.3|12124.3|0
1646220780000|2022-03-02 11:33:00|12140.4|12125.4|12140.7|12125.7|12140.7|12125.7|12140.3|12125.3|0
1646220790000|2022-03-02 11:33:10|12140.4|12125.4|12140.8|12125.8|12140.8|12125.8|12140.4|12125.4|0
1646220800000|2022-03-02 11:33:20|12139.9|12124.9|12140.2|12125.2|12140.2|12125.2|12139.9|12124.9|0
1646220810000|2022-03-02 11:33:30|12140.3|12125.3|12134.8|12119.8|12140.3|12125.3|12134.7|12119.7|5
1646220820000|2022-03-02 11:33:40|12134.7|12119.7|12134.7|12119.7|12134.7|12119.7|12134.7|12119.7|0
1646220840000|2022-03-02 11:34:00|12136|12121|12135.9|12120.9|12136|12121|12135|12120|2
1646220850000|2022-03-02 11:34:10|12136|12121|12136|12121|12136|12121|12136|12121|0
1646220890000|2022-03-02 11:34:50|12136.5|12121.5|12136.5|12121.5|12136.5|12121.5|12136.5|12121.5|0
1646220900000|2022-03-02 11:35:00|12136|12121|12136.9|12121.9|12136.9|12121.9|12136|12121|0
1646220910000|2022-03-02 11:35:10|12137|12122|12137|12122|12137|12122|12137|12122|0
1646220960000|2022-03-02 11:36:00|12136.6|12121.6|12136.5|12121.5|12136.6|12121.6|12136.5|12121.5|0
1646220980000|2022-03-02 11:36:20|12136|12121|12136|12121|12136|12121|12136|12121|0
1646221030000|2022-03-02 11:37:10|12135.6|12120.6|12135.5|12120.5|12135.6|12120.6|12135.5|12120.5|0
1646221040000|2022-03-02 11:37:20|12137.3|12122.3|12137.5|12122.5|12137.5|12122.5|12137.3|12122.3|0
1646221070000|2022-03-02 11:37:50|12138.5|12123.5|12138.5|12123.5|12138.5|12123.5|12138.5|12123.5|0
1646221080000|2022-03-02 11:38:00|12138.1|12123.1|12138|12123|12138.1|12123.1|12138|12123|0
1646221140000|2022-03-02 11:39:00|12137.9|12122.9|12137.9|12122.9|12137.9|12122.9|12137.9|12122.9|0
1646221270000|2022-03-02 11:41:10|12140.4|12125.4|12140.4|12125.4|12140.4|12125.4|12140.4|12125.4|0
1646221320000|2022-03-02 11:42:00|12139.5|12124.5|12139|12124|12139.5|12124.5|12139|12124|4
1646221370000|2022-03-02 11:42:50|12141.3|12126.3|12143.5|12128.5|12143.5|12128.5|12141.3|12126.3|2
1646221380000|2022-03-02 11:43:00|12143.9|12128.9|12144|12129|12144|12129|12143.9|12128.9|0
1646221390000|2022-03-02 11:43:10|12143.6|12128.6|12143.5|12128.5|12143.6|12128.6|12143.5|12128.5|0
1646221470000|2022-03-02 11:44:30|12146.5|12131.5|12147.5|12132.5|12147.5|12132.5|12146.5|12131.5|0
1646221510000|2022-03-02 11:45:10|12147.9|12132.9|12148|12133|12148|12133|12147.9|12132.9|0
1646221520000|2022-03-02 11:45:20|12148.4|12133.4|12148|12133|12148.5|12133.5|12148|12133|0
1646221550000|2022-03-02 11:45:50|12146|12131|12146|12131|12146|12131|12146|12131|0
1646221570000|2022-03-02 11:46:10|12146.5|12131.5|12146.4|12131.4|12146.5|12131.5|12146.4|12131.4|4
1646221580000|2022-03-02 11:46:20|||||||||3
1646221600000|2022-03-02 11:46:40|12146.5|12131.5|12146.5|12131.5|12146.5|12131.5|12146.5|12131.5|0
1646221610000|2022-03-02 11:46:50|12146.4|12131.4|12145.9|12130.9|12146.4|12131.4|12145.9|12130.9|2
1646221620000|2022-03-02 11:47:00|12146.4|12131.4|12146|12131|12146.4|12131.4|12146|12131|0
1646221630000|2022-03-02 11:47:10|12147|12132|12146.8|12131.8|12147|12132|12146.8|12131.8|0
1646221650000|2022-03-02 11:47:30|12147|12132|12147.8|12132.8|12147.8|12132.8|12146.8|12131.8|5
1646221660000|2022-03-02 11:47:40|12147.4|12132.4|12147.3|12132.3|12147.4|12132.4|12147.3|12132.3|0
1646221670000|2022-03-02 11:47:50|12147|12132|12147|12132|12147|12132|12147|12132|0
1646221680000|2022-03-02 11:48:00|12146.8|12131.8|12139.9|12124.9|12146.8|12131.8|12139.9|12124.9|11
1646221720000|2022-03-02 11:48:40|12141.6|12126.6|12142|12127|12142|12127|12141.6|12126.6|0
1646221750000|2022-03-02 11:49:10|12141.9|12126.9|12141.9|12126.9|12141.9|12126.9|12141.9|12126.9|0
1646221810000|2022-03-02 11:50:10|12142|12127|12142|12127|12142|12127|12142|12127|0
1646221840000|2022-03-02 11:50:40|12143|12128|12143|12128|12143|12128|12143|12128|0
1646221850000|2022-03-02 11:50:50|12142.8|12127.8|12141.8|12126.8|12142.8|12127.8|12141.8|12126.8|1
1646221900000|2022-03-02 11:51:40|12142|12127|12142.5|12127.5|12142.5|12127.5|12142|12127|0
1646221910000|2022-03-02 11:51:50|12144.1|12129.1|12145.2|12130.2|12145.2|12130.2|12144.1|12129.1|0
1646221920000|2022-03-02 11:52:00|12145.3|12130.3|12145.3|12130.3|12145.3|12130.3|12145.3|12130.3|0
1646221930000|2022-03-02 11:52:10|12144.9|12129.9|12140.8|12125.8|12144.9|12129.9|12140.8|12125.8|2
1646221950000|2022-03-02 11:52:30|12140.9|12125.9|12140.9|12125.9|12140.9|12125.9|12140.9|12125.9|0
1646221960000|2022-03-02 11:52:40|12141|12126|12141|12126|12141|12126|12141|12126|0
1646221970000|2022-03-02 11:52:50|12141.8|12126.8|12142|12127|12142|12127|12141.8|12126.8|0
1646221980000|2022-03-02 11:53:00|12141.9|12126.9|12141.9|12126.9|12141.9|12126.9|12141.9|12126.9|0
1646221990000|2022-03-02 11:53:10|12140.9|12125.9|12141|12126|12141|12126|12140.9|12125.9|0
1646222030000|2022-03-02 11:53:50|12140.9|12125.9|12140.5|12125.5|12140.9|12125.9|12140.5|12125.5|5
1646222040000|2022-03-02 11:54:00|12140.3|12125.3|12140.3|12125.3|12140.3|12125.3|12140.3|12125.3|0
1646222050000|2022-03-02 11:54:10|12140.4|12125.4|12140.4|12125.4|12140.4|12125.4|12140.4|12125.4|0
1646222070000|2022-03-02 11:54:30|||||||||2
1646222130000|2022-03-02 11:55:30|12140.2|12125.2|12138.9|12123.9|12140.2|12125.2|12138.9|12123.9|1
1646222250000|2022-03-02 11:57:30|12137.2|12122.2|12136.9|12121.9|12137.2|12122.2|12136.9|12121.9|0
1646222310000|2022-03-02 11:58:30|12126.5|12111.5|12126.3|12111.3|12126.5|12111.5|12125.9|12110.9|2
1646222320000|2022-03-02 11:58:40|12124.5|12109.5|12124.6|12109.6|12124.6|12109.6|12124.5|12109.5|10
1646222350000|2022-03-02 11:59:10|12125.5|12110.5|12125.6|12110.6|12125.6|12110.6|12125.5|12110.5|0
1646222440000|2022-03-02 12:00:40|12126.4|12111.4|12126.1|12111.1|12126.5|12111.5|12126.1|12111.1|0
1646222460000|2022-03-02 12:01:00|12125.9|12110.9|12125.9|12110.9|12125.9|12110.9|12125.9|12110.9|0
1646222470000|2022-03-02 12:01:10|12125.8|12110.8|12125.8|12110.8|12125.8|12110.8|12125.8|12110.8|0
1646222560000|2022-03-02 12:02:40|12125.9|12110.9|12125.9|12110.9|12125.9|12110.9|12125.9|12110.9|0
1646222570000|2022-03-02 12:02:50|12130.7|12115.7|12131.4|12116.4|12131.9|12116.9|12130.7|12115.7|5
1646222620000|2022-03-02 12:03:40|12127.9|12112.9|12127.5|12112.5|12127.9|12112.9|12127|12112|2
1646222630000|2022-03-02 12:03:50|12127|12112|12129|12114|12129|12114|12126.5|12111.5|0
1646222640000|2022-03-02 12:04:00|12130.3|12115.3|12129.8|12114.8|12131.9|12116.9|12129.8|12114.8|4
1646222700000|2022-03-02 12:05:00|12130|12115|12136.3|12121.3|12136.3|12121.3|12130|12115|4
1646222720000|2022-03-02 12:05:20|12132|12117|12131.5|12116.5|12132|12117|12131.5|12116.5|1
1646222730000|2022-03-02 12:05:30|12131|12116|12130.5|12115.5|12131|12116|12130.5|12115.5|1
1646222740000|2022-03-02 12:05:40|12129.2|12114.2|12127.5|12112.5|12129.2|12114.2|12127.5|12112.5|1
1646222750000|2022-03-02 12:05:50|12128|12113|12129.5|12114.5|12129.5|12114.5|12125|12110|2
1646222770000|2022-03-02 12:06:10|12126.7|12111.7|12126.5|12111.5|12126.7|12111.7|12126.5|12111.5|1
1646222790000|2022-03-02 12:06:30|12127.5|12112.5|12127|12112|12127.5|12112.5|12127|12112|0
1646222820000|2022-03-02 12:07:00|12127.4|12112.4|12131.5|12116.5|12133|12118|12127.4|12112.4|4
1646222830000|2022-03-02 12:07:10|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|0
1646222860000|2022-03-02 12:07:40|12132.6|12117.6|12132.6|12117.6|12132.6|12117.6|12132.6|12117.6|0
1646222870000|2022-03-02 12:07:50|12133|12118|12133.1|12118.1|12133.1|12118.1|12133|12118|0
1646222890000|2022-03-02 12:08:10|12133|12118|12133|12118|12133|12118|12133|12118|0
1646222900000|2022-03-02 12:08:20|12134.3|12119.3|12133|12118|12134.3|12119.3|12133|12118|0
1646222940000|2022-03-02 12:09:00|12134.8|12119.8|12133|12118|12134.9|12119.9|12133|12118|0
1646222980000|2022-03-02 12:09:40|12135|12120|12134.5|12119.5|12135|12120|12134.5|12119.5|0
1646222990000|2022-03-02 12:09:50|12134.4|12119.4|12133.5|12118.5|12134.4|12119.4|12133.5|12118.5|5
1646223010000|2022-03-02 12:10:10|12132.9|12117.9|12132.5|12117.5|12132.9|12117.9|12132.4|12117.4|0
1646223020000|2022-03-02 12:10:20|12133.4|12118.4|12140.3|12125.3|12140.4|12125.4|12133.4|12118.4|3
1646223030000|2022-03-02 12:10:30|12138.9|12123.9|12137.9|12122.9|12139.8|12124.8|12137.9|12122.9|4
1646223060000|2022-03-02 12:11:00|12137.4|12122.4|12137|12122|12137.4|12122.4|12137|12122|0
1646223070000|2022-03-02 12:11:10|12134.7|12119.7|12136.8|12121.8|12136.8|12121.8|12130.8|12115.8|7
1646223080000|2022-03-02 12:11:20|12135.5|12120.5|12135.2|12120.2|12135.5|12120.5|12135.2|12120.2|0
1646223100000|2022-03-02 12:11:40|12135.6|12120.6|12135.6|12120.6|12135.6|12120.6|12135.6|12120.6|0
1646223130000|2022-03-02 12:12:10|12134.3|12119.3|12134.3|12119.3|12134.3|12119.3|12134.3|12119.3|0
1646223160000|2022-03-02 12:12:40|12134.2|12119.2|12134.2|12119.2|12134.2|12119.2|12134.2|12119.2|0
1646223170000|2022-03-02 12:12:50|12134.1|12119.1|12134.1|12119.1|12134.1|12119.1|12134.1|12119.1|1
1646223180000|2022-03-02 12:13:00|12135.5|12120.5|12138.9|12123.9|12138.9|12123.9|12135.5|12120.5|2
1646223200000|2022-03-02 12:13:20|12138.5|12123.5|12139.9|12124.9|12139.9|12124.9|12137.4|12122.4|6
1646223240000|2022-03-02 12:14:00|||||||||4
1646223260000|2022-03-02 12:14:20|12139.6|12124.6|12135.5|12120.5|12139.6|12124.6|12135.5|12120.5|1
1646223280000|2022-03-02 12:14:40|12135|12120|12135|12120|12135|12120|12135|12120|2
1646223300000|2022-03-02 12:15:00|12134.9|12119.9|12136.4|12121.4|12139.9|12124.9|12134.9|12119.9|4
1646223310000|2022-03-02 12:15:10|12138.2|12123.2|12138.4|12123.4|12138.4|12123.4|12138.2|12123.2|0
1646223320000|2022-03-02 12:15:20|12137.3|12122.3|12137.2|12122.2|12137.3|12122.3|12137.2|12122.2|1
1646223360000|2022-03-02 12:16:00|12137.3|12122.3|12137.3|12122.3|12137.3|12122.3|12137.3|12122.3|0
1646223370000|2022-03-02 12:16:10|12137.2|12122.2|12137.2|12122.2|12137.2|12122.2|12137.2|12122.2|0
1646223410000|2022-03-02 12:16:50|12137.6|12122.6|12136.3|12121.3|12137.6|12122.6|12136.3|12121.3|0
1646223420000|2022-03-02 12:17:00|12137.6|12122.6|12137.4|12122.4|12138.3|12123.3|12137.3|12122.3|3
1646223430000|2022-03-02 12:17:10|12136.2|12121.2|12137.7|12122.7|12137.7|12122.7|12136.2|12121.2|1
1646223440000|2022-03-02 12:17:20|12137.2|12122.2|12137.9|12122.9|12137.9|12122.9|12136.4|12121.4|0
1646223450000|2022-03-02 12:17:30|12137.7|12122.7|12137.7|12122.7|12137.7|12122.7|12137.7|12122.7|0
1646223480000|2022-03-02 12:18:00|12137.3|12122.3|12137.9|12122.9|12137.9|12122.9|12137.3|12122.3|0
1646223490000|2022-03-02 12:18:10|12137.7|12122.7|12137.7|12122.7|12137.7|12122.7|12137.7|12122.7|0
1646223520000|2022-03-02 12:18:40|12137.3|12122.3|12138.7|12123.7|12138.7|12123.7|12137.2|12122.2|0
1646223530000|2022-03-02 12:18:50|12139.7|12124.7|12139.7|12124.7|12139.7|12124.7|12139.7|12124.7|0
1646223540000|2022-03-02 12:19:00|12139.8|12124.8|12139.8|12124.8|12139.8|12124.8|12139.8|12124.8|1
1646223560000|2022-03-02 12:19:20|12140.3|12125.3|12139.8|12124.8|12140.3|12125.3|12139.8|12124.8|0
1646223590000|2022-03-02 12:19:50|12140.3|12125.3|12139.8|12124.8|12140.3|12125.3|12139.8|12124.8|0
1646223600000|2022-03-02 12:20:00|12139.6|12124.6|12140.3|12125.3|12140.3|12125.3|12139.6|12124.6|3
1646223620000|2022-03-02 12:20:20|12140.1|12125.1|12139.7|12124.7|12140.1|12125.1|12139.7|12124.7|1
1646223630000|2022-03-02 12:20:30|12139.8|12124.8|12140.5|12125.5|12140.5|12125.5|12139.8|12124.8|1
1646223640000|2022-03-02 12:20:40|12140.4|12125.4|12140.4|12125.4|12140.4|12125.4|12140.4|12125.4|0
1646223670000|2022-03-02 12:21:10|12139.8|12124.8|12139.8|12124.8|12139.8|12124.8|12139.8|12124.8|0
1646223690000|2022-03-02 12:21:30|12140|12125|12140.4|12125.4|12140.4|12125.4|12140|12125|0
1646223710000|2022-03-02 12:21:50|12140|12125|12135.5|12120.5|12140|12125|12135.5|12120.5|8
1646223720000|2022-03-02 12:22:00|12138|12123|12139.8|12124.8|12139.8|12124.8|12137.5|12122.5|4
1646223730000|2022-03-02 12:22:10|12139.9|12124.9|12139.9|12124.9|12139.9|12124.9|12139.9|12124.9|0
1646223780000|2022-03-02 12:23:00|12140|12125|12140|12125|12140|12125|12140|12125|1
1646223810000|2022-03-02 12:23:30|12140.9|12125.9|12140.4|12125.4|12141.3|12126.3|12140.4|12125.4|1
1646223820000|2022-03-02 12:23:40|12140.8|12125.8|12140.8|12125.8|12140.8|12125.8|12140.8|12125.8|0
1646223840000|2022-03-02 12:24:00|12141.3|12126.3|12141.8|12126.8|12141.8|12126.8|12141.3|12126.3|0
1646223860000|2022-03-02 12:24:20|12142.5|12127.5|12141.9|12126.9|12142.5|12127.5|12141.5|12126.5|5
1646223870000|2022-03-02 12:24:30|12142|12127|12142|12127|12142|12127|12142|12127|0
1646223880000|2022-03-02 12:24:40|12141.5|12126.5|12141.5|12126.5|12141.5|12126.5|12141.5|12126.5|0
1646223890000|2022-03-02 12:24:50|12142|12127|12141|12126|12142|12127|12140.5|12125.5|13
1646223900000|2022-03-02 12:25:00|12141.5|12126.5|12141.5|12126.5|12142.4|12127.4|12141.5|12126.5|9
1646223920000|2022-03-02 12:25:20|12141.9|12126.9|12142|12127|12142|12127|12141.9|12126.9|8
1646223930000|2022-03-02 12:25:30|12141.5|12126.5|12141.5|12126.5|12141.5|12126.5|12141.5|12126.5|0
1646223940000|2022-03-02 12:25:40|12141.4|12126.4|12141.4|12126.4|12141.4|12126.4|12141.4|12126.4|0
1646223950000|2022-03-02 12:25:50|12141.8|12126.8|12141.4|12126.4|12141.8|12126.8|12141.4|12126.4|4
1646223970000|2022-03-02 12:26:10|12137.9|12122.9|12137.9|12122.9|12138.4|12123.4|12137.9|12122.9|2
1646223980000|2022-03-02 12:26:20|12138.4|12123.4|12139.9|12124.9|12140.4|12125.4|12138.4|12123.4|0
1646224010000|2022-03-02 12:26:50|12139.5|12124.5|12138.2|12123.2|12141.4|12126.4|12138.2|12123.2|3
1646224020000|2022-03-02 12:27:00|12137.9|12122.9|12136.4|12121.4|12137.9|12122.9|12136.4|12121.4|1
1646224030000|2022-03-02 12:27:10|12148.2|12133.2|12153.7|12138.7|12153.7|12138.7|12148.2|12133.2|28
1646224050000|2022-03-02 12:27:30|12153.6|12138.6|12168.3|12153.3|12168.3|12153.3|12153.6|12138.6|5
1646224070000|2022-03-02 12:27:50|12166.5|12151.5|12166.3|12151.3|12166.5|12151.5|12166.3|12151.3|0
1646224080000|2022-03-02 12:28:00|12166.5|12151.5|12165|12150|12166.5|12151.5|12163.9|12148.9|0
1646224090000|2022-03-02 12:28:10|12164.5|12149.5|12162|12147|12164.5|12149.5|12162|12147|0
1646224170000|2022-03-02 12:29:30|12164.6|12149.6|12165|12150|12165|12150|12164.6|12149.6|0
1646224190000|2022-03-02 12:29:50|12165.4|12150.4|12167.4|12152.4|12167.4|12152.4|12165.4|12150.4|0
1646224200000|2022-03-02 12:30:00|12167.5|12152.5|12167.5|12152.5|12167.5|12152.5|12167.5|12152.5|0
1646224210000|2022-03-02 12:30:10|12165.3|12150.3|12163.5|12148.5|12165.3|12150.3|12163.5|12148.5|0
1646224220000|2022-03-02 12:30:20|12163|12148|12163|12148|12163|12148|12163|12148|0
1646224230000|2022-03-02 12:30:30|12163.9|12148.9|12164|12149|12164|12149|12163.9|12148.9|0
1646224250000|2022-03-02 12:30:50|12165.5|12150.5|12165.5|12150.5|12165.5|12150.5|12165.5|12150.5|0
1646224310000|2022-03-02 12:31:50|12162.4|12147.4|12162|12147|12162.4|12147.4|12162|12147|0
1646224320000|2022-03-02 12:32:00|12161.9|12146.9|12161.9|12146.9|12161.9|12146.9|12161.9|12146.9|0
1646224350000|2022-03-02 12:32:30|12164.6|12149.6|12162.7|12147.7|12164.6|12149.6|12160.2|12145.2|1
1646224360000|2022-03-02 12:32:40|12163|12148|12163|12148|12163|12148|12163|12148|0
1646224410000|2022-03-02 12:33:30|12163.9|12148.9|12164.1|12149.1|12164.1|12149.1|12163.9|12148.9|1
1646224420000|2022-03-02 12:33:40|12164|12149|12164|12149|12164|12149|12164|12149|0
1646224460000|2022-03-02 12:34:20|12164.5|12149.5|12164.5|12149.5|12164.5|12149.5|12164.5|12149.5|0
1646224500000|2022-03-02 12:35:00|12164.9|12149.9|12163.4|12148.4|12167.5|12152.5|12162|12147|1
1646224510000|2022-03-02 12:35:10|12164.8|12149.8|12171|12156|12176|12161|12164.8|12149.8|2
1646224520000|2022-03-02 12:35:20|12168.8|12153.8|12171.1|12156.1|12171.1|12156.1|12168.5|12153.5|1
1646224530000|2022-03-02 12:35:30|12171.5|12156.5|12173.1|12158.1|12173.1|12158.1|12171.5|12156.5|1
1646224540000|2022-03-02 12:35:40|12173|12158|12172.5|12157.5|12173|12158|12172|12157|0
1646224550000|2022-03-02 12:35:50|12168|12153|12167.2|12152.2|12168|12153|12167.2|12152.2|1
1646224560000|2022-03-02 12:36:00|12167.1|12152.1|12174.2|12159.2|12174.2|12159.2|12167.1|12152.1|1
1646224570000|2022-03-02 12:36:10|12171.6|12156.6|12168.6|12153.6|12171.6|12156.6|12168.6|12153.6|2
1646224580000|2022-03-02 12:36:20|12171.1|12156.1|12169.2|12154.2|12171.1|12156.1|12169.2|12154.2|0
1646224600000|2022-03-02 12:36:40|12168.3|12153.3|12168.3|12153.3|12168.3|12153.3|12168.3|12153.3|0
1646224620000|2022-03-02 12:37:00|12168.1|12153.1|12168.1|12153.1|12168.1|12153.1|12168.1|12153.1|0
1646224630000|2022-03-02 12:37:10|12168.7|12153.7|12168.7|12153.7|12168.7|12153.7|12168.7|12153.7|0
1646224650000|2022-03-02 12:37:30|12168.6|12153.6|12168.6|12153.6|12168.6|12153.6|12168.6|12153.6|0
1646224710000|2022-03-02 12:38:30|12169.5|12154.5|12176.7|12161.7|12176.7|12161.7|12169.5|12154.5|2
1646224720000|2022-03-02 12:38:40|12177.1|12162.1|12176.1|12161.1|12177.6|12162.6|12176.1|12161.1|1
1646224730000|2022-03-02 12:38:50|12173.1|12158.1|12174.6|12159.6|12174.6|12159.6|12173.1|12158.1|2
1646224740000|2022-03-02 12:39:00|12174.7|12159.7|12177.3|12162.3|12177.8|12162.8|12174.7|12159.7|0
1646224750000|2022-03-02 12:39:10|12177.1|12162.1|12172.1|12157.1|12177.1|12162.1|12171.1|12156.1|1
1646224770000|2022-03-02 12:39:30|12175.1|12160.1|12173.8|12158.8|12175.1|12160.1|12173.8|12158.8|1
1646224780000|2022-03-02 12:39:40|12173.7|12158.7|12173.7|12158.7|12173.7|12158.7|12173.7|12158.7|0
1646224800000|2022-03-02 12:40:00|12174.1|12159.1|12176.2|12161.2|12176.2|12161.2|12174.1|12159.1|0
1646224810000|2022-03-02 12:40:10|12176|12161|12175.6|12160.6|12176.1|12161.1|12175.6|12160.6|0
1646224840000|2022-03-02 12:40:40|12175.1|12160.1|12170.2|12155.2|12175.2|12160.2|12170.2|12155.2|1
1646224850000|2022-03-02 12:40:50|12171.1|12156.1|12177.6|12162.6|12179.5|12164.5|12171.1|12156.1|1
1646224860000|2022-03-02 12:41:00|12179.4|12164.4|12180.3|12165.3|12180.3|12165.3|12179.4|12164.4|0
1646224870000|2022-03-02 12:41:10|12180.4|12165.4|12179|12164|12180.4|12165.4|12179|12164|1
1646224880000|2022-03-02 12:41:20|12178.5|12163.5|12178.5|12163.5|12178.5|12163.5|12178.5|12163.5|0
1646224890000|2022-03-02 12:41:30|12179.4|12164.4|12179.4|12164.4|12179.4|12164.4|12179.4|12164.4|0
1646224900000|2022-03-02 12:41:40|12180.3|12165.3|12181.4|12166.4|12181.4|12166.4|12180.3|12165.3|0
1646224930000|2022-03-02 12:42:10|12180.9|12165.9|12180.9|12165.9|12180.9|12165.9|12180.9|12165.9|0
1646224980000|2022-03-02 12:43:00|12182.9|12167.9|12190.4|12175.4|12192.9|12177.9|12182.9|12167.9|1
1646224990000|2022-03-02 12:43:10|12189.4|12174.4|12190.9|12175.9|12193.4|12178.4|12189.4|12174.4|0
1646225000000|2022-03-02 12:43:20|12190.4|12175.4|12191.4|12176.4|12191.7|12176.7|12188.6|12173.6|0
1646225010000|2022-03-02 12:43:30|12190.5|12175.5|12190.4|12175.4|12190.5|12175.5|12190.4|12175.4|0
1646225020000|2022-03-02 12:43:40|12192.1|12177.1|12191.9|12176.9|12192.1|12177.1|12191.9|12176.9|0
1646225030000|2022-03-02 12:43:50|12188.8|12173.8|12188.8|12173.8|12188.8|12173.8|12188.4|12173.4|0
1646225040000|2022-03-02 12:44:00|12188.9|12173.9|12189.3|12174.3|12189.4|12174.4|12188.9|12173.9|0
1646225050000|2022-03-02 12:44:10|12188.9|12173.9|12188.9|12173.9|12188.9|12173.9|12188.9|12173.9|0
1646225070000|2022-03-02 12:44:30|12188.7|12173.7|12188.7|12173.7|12188.7|12173.7|12188.7|12173.7|0
1646225090000|2022-03-02 12:44:50|12189.2|12174.2|12189.2|12174.2|12190.2|12175.2|12189.2|12174.2|0
1646225110000|2022-03-02 12:45:10|12189.6|12174.6|12189.7|12174.7|12189.7|12174.7|12189.2|12174.2|0
1646225140000|2022-03-02 12:45:40|12190.1|12175.1|12185.7|12170.7|12190.7|12175.7|12185.2|12170.2|1
1646225150000|2022-03-02 12:45:50|12185.3|12170.3|12183.2|12168.2|12185.3|12170.3|12183.2|12168.2|0
1646225160000|2022-03-02 12:46:00|12182.4|12167.4|12180.6|12165.6|12182.4|12167.4|12179.7|12164.7|2
1646225170000|2022-03-02 12:46:10|12180.7|12165.7|12180.7|12165.7|12180.7|12165.7|12180.7|12165.7|0
1646225180000|2022-03-02 12:46:20|12180.2|12165.2|12180.2|12165.2|12180.2|12165.2|12180.2|12165.2|0
1646225190000|2022-03-02 12:46:30|12180.3|12165.3|12180.3|12165.3|12180.3|12165.3|12180.3|12165.3|1
1646225200000|2022-03-02 12:46:40|12180.4|12165.4|12180.4|12165.4|12180.4|12165.4|12180.4|12165.4|0
1646225210000|2022-03-02 12:46:50|||||||||1
1646225220000|2022-03-02 12:47:00|12174.9|12159.9|12174.9|12159.9|12174.9|12159.9|12174.9|12159.9|1
1646225230000|2022-03-02 12:47:10|12175.4|12160.4|12175.9|12160.9|12175.9|12160.9|12175.4|12160.4|0
1646225240000|2022-03-02 12:47:20|12176.6|12161.6|12188.4|12173.4|12188.4|12173.4|12176.6|12161.6|4
1646225250000|2022-03-02 12:47:30|12189.4|12174.4|12189.4|12174.4|12189.4|12174.4|12189.4|12174.4|0
1646225290000|2022-03-02 12:48:10|12190.8|12175.8|12190.9|12175.9|12190.9|12175.9|12190.8|12175.8|0
1646225310000|2022-03-02 12:48:30|12189.5|12174.5|12189.4|12174.4|12189.5|12174.5|12189.4|12174.4|0
1646225330000|2022-03-02 12:48:50|12190.7|12175.7|12190.9|12175.9|12190.9|12175.9|12190.7|12175.7|0
1646225380000|2022-03-02 12:49:40|12194.2|12179.2|12194.2|12179.2|12194.2|12179.2|12194.2|12179.2|0
1646225400000|2022-03-02 12:50:00|12192.2|12177.2|12192.5|12177.5|12192.6|12177.6|12192.2|12177.2|3
1646225410000|2022-03-02 12:50:10|12192.1|12177.1|12189.7|12174.7|12192.5|12177.5|12189.5|12174.5|2
1646225440000|2022-03-02 12:50:40|12187.2|12172.2|12188.7|12173.7|12188.7|12173.7|12187.2|12172.2|0
1646225460000|2022-03-02 12:51:00|12189.7|12174.7|12190.7|12175.7|12190.7|12175.7|12189.7|12174.7|0
1646225470000|2022-03-02 12:51:10|12192.5|12177.5|12192.5|12177.5|12192.5|12177.5|12191.1|12176.1|1
1646225510000|2022-03-02 12:51:50|12190.1|12175.1|12191.5|12176.5|12191.5|12176.5|12190.1|12175.1|3
1646225520000|2022-03-02 12:52:00|12191.6|12176.6|12192|12177|12192|12177|12191.6|12176.6|0
1646225550000|2022-03-02 12:52:30|12192.5|12177.5|12192.5|12177.5|12192.5|12177.5|12192.5|12177.5|0
1646225580000|2022-03-02 12:53:00|12193.4|12178.4|12193|12178|12193.5|12178.5|12193|12178|0
1646225590000|2022-03-02 12:53:10|12192.8|12177.8|12189.8|12174.8|12192.8|12177.8|12189.8|12174.8|4
1646225600000|2022-03-02 12:53:20|12190.1|12175.1|12190.2|12175.2|12190.2|12175.2|12190.1|12175.1|0
1646225620000|2022-03-02 12:53:40|12190.3|12175.3|12190.3|12175.3|12190.3|12175.3|12190.3|12175.3|0
1646225650000|2022-03-02 12:54:10|12184.3|12169.3|12184.3|12169.3|12184.3|12169.3|12184.3|12169.3|3
1646225660000|2022-03-02 12:54:20|12182.9|12167.9|12181.3|12166.3|12182.9|12167.9|12181.3|12166.3|0
1646225680000|2022-03-02 12:54:40|12181.2|12166.2|12181.2|12166.2|12181.2|12166.2|12181.2|12166.2|0
1646225690000|2022-03-02 12:54:50|12181.8|12166.8|12181.8|12166.8|12181.8|12166.8|12181.8|12166.8|1
1646225700000|2022-03-02 12:55:00|12182.7|12167.7|12182.7|12167.7|12182.7|12167.7|12182.7|12167.7|0
1646225720000|2022-03-02 12:55:20|12182.2|12167.2|12181.8|12166.8|12182.2|12167.2|12181.8|12166.8|0
1646225730000|2022-03-02 12:55:30|12182.2|12167.2|12182.2|12167.2|12182.2|12167.2|12182.2|12167.2|0
1646225750000|2022-03-02 12:55:50|12183.7|12168.7|12183.7|12168.7|12183.7|12168.7|12183.7|12168.7|0
1646225770000|2022-03-02 12:56:10|12185|12170|12185|12170|12185|12170|12185|12170|1
1646225810000|2022-03-02 12:56:50|12185.1|12170.1|12185.1|12170.1|12185.1|12170.1|12185.1|12170.1|1
1646225830000|2022-03-02 12:57:10|||||||||4
1646225890000|2022-03-02 12:58:10|12181.2|12166.2|12180.7|12165.7|12181.2|12166.2|12180.7|12165.7|5
1646225910000|2022-03-02 12:58:30|12181.7|12166.7|12182.2|12167.2|12184.1|12169.1|12181.7|12166.7|1
1646225920000|2022-03-02 12:58:40|12183.6|12168.6|12184.1|12169.1|12184.1|12169.1|12183.6|12168.6|0
1646225990000|2022-03-02 12:59:50|||||||||1
1646226000000|2022-03-02 13:00:00|12184|12169|12180.2|12165.2|12186.7|12171.7|12180.2|12165.2|31
1646226010000|2022-03-02 13:00:10|12179|12164|12172.7|12157.7|12179|12164|12172.7|12157.7|2
1646226020000|2022-03-02 13:00:20|12173.2|12158.2|12170.8|12155.8|12173.3|12158.3|12170.3|12155.3|1
1646226030000|2022-03-02 13:00:30|12169.5|12154.5|12172.2|12157.2|12172.2|12157.2|12168.9|12153.9|2
1646226040000|2022-03-02 13:00:40|12173.5|12158.5|12171.7|12156.7|12173.5|12158.5|12171.7|12156.7|0
1646226070000|2022-03-02 13:01:10|12171.3|12156.3|12169.7|12154.7|12171.3|12156.3|12167.4|12152.4|4
1646226080000|2022-03-02 13:01:20|12168.9|12153.9|12170.2|12155.2|12170.2|12155.2|12168.9|12153.9|0
1646226090000|2022-03-02 13:01:30|12170.7|12155.7|12172.7|12157.7|12172.7|12157.7|12170.7|12155.7|1
1646226110000|2022-03-02 13:01:50|12173.2|12158.2|12176.2|12161.2|12176.2|12161.2|12173.2|12158.2|1
1646226120000|2022-03-02 13:02:00|12176.7|12161.7|12173.2|12158.2|12176.7|12161.7|12172.7|12157.7|1
1646226130000|2022-03-02 13:02:10|12176.2|12161.2|12176.2|12161.2|12176.2|12161.2|12176.2|12161.2|0
1646226140000|2022-03-02 13:02:20|12174.5|12159.5|12176.2|12161.2|12176.2|12161.2|12174.2|12159.2|0
1646226150000|2022-03-02 13:02:30|12176.7|12161.7|12175.6|12160.6|12177.2|12162.2|12174.7|12159.7|1
1646226160000|2022-03-02 13:02:40|12176.6|12161.6|12177.2|12162.2|12177.2|12162.2|12175.8|12160.8|0
1646226170000|2022-03-02 13:02:50|12179.2|12164.2|12179.7|12164.7|12179.7|12164.7|12179.2|12164.2|1
1646226180000|2022-03-02 13:03:00|12181.9|12166.9|12184.7|12169.7|12184.7|12169.7|12180.2|12165.2|3
1646226190000|2022-03-02 13:03:10|12185.2|12170.2|12179.7|12164.7|12185.2|12170.2|12179.7|12164.7|9
1646226210000|2022-03-02 13:03:30|12179.2|12164.2|12178.8|12163.8|12179.2|12164.2|12178.8|12163.8|0
1646226220000|2022-03-02 13:03:40|12178.7|12163.7|12166.2|12151.2|12178.7|12163.7|12166.2|12151.2|15
1646226230000|2022-03-02 13:03:50|12165.7|12150.7|12163.7|12148.7|12165.7|12150.7|12163.7|12148.7|0
1646226240000|2022-03-02 13:04:00|||||||||1
1646226290000|2022-03-02 13:04:50|12163.9|12148.9|12164.7|12149.7|12164.7|12149.7|12163.9|12148.9|1
1646226300000|2022-03-02 13:05:00|12166|12151|12166.7|12151.7|12166.7|12151.7|12166|12151|0
1646226310000|2022-03-02 13:05:10|12167.3|12152.3|12173.6|12158.6|12175.2|12160.2|12167.3|12152.3|4
1646226320000|2022-03-02 13:05:20|12175.1|12160.1|12179.9|12164.9|12181.3|12166.3|12175.1|12160.1|0
1646226330000|2022-03-02 13:05:30|12179.8|12164.8|12182.2|12167.2|12182.3|12167.3|12179.4|12164.4|0
1646226340000|2022-03-02 13:05:40|12183.6|12168.6|12184.8|12169.8|12184.8|12169.8|12183.6|12168.6|1
1646226350000|2022-03-02 13:05:50|12185.3|12170.3|12185.9|12170.9|12185.9|12170.9|12184.8|12169.8|2
1646226360000|2022-03-02 13:06:00|12189.4|12174.4|12191.2|12176.2|12191.2|12176.2|12189.4|12174.4|5
1646226370000|2022-03-02 13:06:10|12191.7|12176.7|12196.9|12181.9|12196.9|12181.9|12191.7|12176.7|2
1646226380000|2022-03-02 13:06:20|12196.5|12181.5|12198.3|12183.3|12198.8|12183.8|12196.5|12181.5|3
1646226390000|2022-03-02 13:06:30|12198.8|12183.8|12195|12180|12198.8|12183.8|12195|12180|10
1646226410000|2022-03-02 13:06:50|12196.5|12181.5|12187.1|12172.1|12196.5|12181.5|12187.1|12172.1|5
1646226430000|2022-03-02 13:07:10|12187.2|12172.2|12187.2|12172.2|12187.2|12172.2|12187.2|12172.2|0
1646226440000|2022-03-02 13:07:20|12185.1|12170.1|12185.1|12170.1|12185.1|12170.1|12185.1|12170.1|0
1646226460000|2022-03-02 13:07:40|12181.1|12166.1|12181.1|12166.1|12181.1|12166.1|12181.1|12166.1|1
1646226470000|2022-03-02 13:07:50|12182.3|12167.3|12179.3|12164.3|12182.3|12167.3|12177.8|12162.8|10
1646226480000|2022-03-02 13:08:00|12177.8|12162.8|12178.3|12163.3|12178.3|12163.3|12177.8|12162.8|0
1646226490000|2022-03-02 13:08:10|12176.3|12161.3|12176.3|12161.3|12176.3|12161.3|12176.3|12161.3|1
1646226500000|2022-03-02 13:08:20|12175.8|12160.8|12175.3|12160.3|12175.8|12160.8|12175.3|12160.3|0
1646226510000|2022-03-02 13:08:30|12175.2|12160.2|12172.8|12157.8|12175.2|12160.2|12171.3|12156.3|2
1646226520000|2022-03-02 13:08:40|12173.2|12158.2|12177.1|12162.1|12177.1|12162.1|12173.2|12158.2|0
1646226530000|2022-03-02 13:08:50|12176.2|12161.2|12173.8|12158.8|12176.2|12161.2|12173.3|12158.3|0
1646226540000|2022-03-02 13:09:00|12175.3|12160.3|12173.3|12158.3|12175.3|12160.3|12173.3|12158.3|0
1646226550000|2022-03-02 13:09:10|12172.8|12157.8|12173.2|12158.2|12173.6|12158.6|12172.3|12157.3|1
1646226560000|2022-03-02 13:09:20|12172.8|12157.8|12168.8|12153.8|12172.8|12157.8|12168.8|12153.8|1
1646226590000|2022-03-02 13:09:50|12168.3|12153.3|12166.3|12151.3|12168.3|12153.3|12166.3|12151.3|1
1646226600000|2022-03-02 13:10:00|12165.8|12150.8|12165.8|12150.8|12165.8|12150.8|12165.8|12150.8|0
1646226610000|2022-03-02 13:10:10|12166|12151|12167.8|12152.8|12167.8|12152.8|12166|12151|2
1646226620000|2022-03-02 13:10:20|12168.8|12153.8|12165.8|12150.8|12168.8|12153.8|12165.8|12150.8|0
1646226640000|2022-03-02 13:10:40|12165.3|12150.3|12165.3|12150.3|12165.8|12150.8|12165.3|12150.3|0
1646226650000|2022-03-02 13:10:50|12168.3|12153.3|12168.3|12153.3|12168.3|12153.3|12168.3|12153.3|1
1646226660000|2022-03-02 13:11:00|12167.8|12152.8|12168.3|12153.3|12169.3|12154.3|12167.8|12152.8|0
1646226670000|2022-03-02 13:11:10|12167.8|12152.8|12170.3|12155.3|12170.3|12155.3|12166.3|12151.3|1
1646226680000|2022-03-02 13:11:20|12169.8|12154.8|12170.8|12155.8|12170.8|12155.8|12169.8|12154.8|1
1646226690000|2022-03-02 13:11:30|12170.3|12155.3|12171.3|12156.3|12171.3|12156.3|12170.3|12155.3|1
1646226700000|2022-03-02 13:11:40|12171.1|12156.1|12170.6|12155.6|12171.1|12156.1|12170.1|12155.1|3
1646226720000|2022-03-02 13:12:00|12171.1|12156.1|12171.1|12156.1|12171.1|12156.1|12171.1|12156.1|13
1646226730000|2022-03-02 13:12:10|12165.3|12150.3|12164.8|12149.8|12169.3|12154.3|12164.8|12149.8|8
1646226740000|2022-03-02 13:12:20|12168.4|12153.4|12168.3|12153.3|12168.8|12153.8|12167.4|12152.4|3
1646226750000|2022-03-02 13:12:30|12166.8|12151.8|12164.8|12149.8|12166.8|12151.8|12164.8|12149.8|1
1646226760000|2022-03-02 13:12:40|12161.8|12146.8|12160.3|12145.3|12161.8|12146.8|12159.8|12144.8|0
1646226770000|2022-03-02 13:12:50|12164.2|12149.2|12165.3|12150.3|12165.3|12150.3|12163.8|12148.8|8
1646226780000|2022-03-02 13:13:00|12164.8|12149.8|12165.6|12150.6|12165.6|12150.6|12160.8|12145.8|1
1646226790000|2022-03-02 13:13:10|12165.8|12150.8|12165.8|12150.8|12165.8|12150.8|12165.8|12150.8|0
1646226800000|2022-03-02 13:13:20|12166.3|12151.3|12169.8|12154.8|12169.8|12154.8|12166.3|12151.3|2
1646226810000|2022-03-02 13:13:30|12166.8|12151.8|12166.8|12151.8|12166.8|12151.8|12166.8|12151.8|2
1646226820000|2022-03-02 13:13:40|12165.8|12150.8|12165.8|12150.8|12165.8|12150.8|12165.8|12150.8|0
1646226830000|2022-03-02 13:13:50|12165.3|12150.3|12165.4|12150.4|12166.8|12151.8|12165.3|12150.3|1
1646226840000|2022-03-02 13:14:00|12165.3|12150.3|12165.6|12150.6|12166.1|12151.1|12165.3|12150.3|0
1646226850000|2022-03-02 13:14:10|12166|12151|12170.6|12155.6|12170.6|12155.6|12166|12151|1
1646226890000|2022-03-02 13:14:50|12165.3|12150.3|12167.6|12152.6|12167.6|12152.6|12165.1|12150.1|4
1646226900000|2022-03-02 13:15:00|12168|12153|12168.1|12153.1|12168.1|12153.1|12168|12153|0
1646226910000|2022-03-02 13:15:10|12168.5|12153.5|12168.6|12153.6|12168.6|12153.6|12168.5|12153.5|0
1646226920000|2022-03-02 13:15:20|12168.2|12153.2|12169.2|12154.2|12169.6|12154.6|12168.1|12153.1|5
1646226930000|2022-03-02 13:15:30|12168.3|12153.3|12168.7|12153.7|12169.1|12154.1|12168.1|12153.1|1
1646226940000|2022-03-02 13:15:40|12178.4|12163.4|12178.4|12163.4|12178.4|12163.4|12178.4|12163.4|18
1646226950000|2022-03-02 13:15:50|12178|12163|12182.1|12167.1|12182.1|12167.1|12178|12163|2
1646226960000|2022-03-02 13:16:00|12180.3|12165.3|12182.4|12167.4|12182.6|12167.6|12180.2|12165.2|5
1646226970000|2022-03-02 13:16:10|12181.4|12166.4|12181.4|12166.4|12181.4|12166.4|12181.4|12166.4|0
1646227000000|2022-03-02 13:16:40|12184.9|12169.9|12186.3|12171.3|12186.3|12171.3|12184.4|12169.4|5
1646227010000|2022-03-02 13:16:50|12186.2|12171.2|12183.8|12168.8|12186.2|12171.2|12183.3|12168.3|4
1646227020000|2022-03-02 13:17:00|12184.8|12169.8|12175.1|12160.1|12184.8|12169.8|12175|12160|8
1646227060000|2022-03-02 13:17:40|12174.7|12159.7|12167.2|12152.2|12174.7|12159.7|12167.2|12152.2|1
1646227070000|2022-03-02 13:17:50|12170.8|12155.8|12171.3|12156.3|12172.3|12157.3|12170.8|12155.8|9
1646227080000|2022-03-02 13:18:00|12170.8|12155.8|12170.8|12155.8|12170.8|12155.8|12170.8|12155.8|2
1646227090000|2022-03-02 13:18:10|12171.7|12156.7|12171.7|12156.7|12171.7|12156.7|12171.3|12156.3|2
1646227100000|2022-03-02 13:18:20|12171.3|12156.3|12177.1|12162.1|12177.1|12162.1|12171.3|12156.3|9
1646227110000|2022-03-02 13:18:30|12178|12163|12176.4|12161.4|12178|12163|12176.4|12161.4|0
1646227120000|2022-03-02 13:18:40|12176.2|12161.2|12175.3|12160.3|12176.2|12161.2|12175.3|12160.3|1
1646227130000|2022-03-02 13:18:50|12176.2|12161.2|12176.2|12161.2|12176.2|12161.2|12176.2|12161.2|1
1646227150000|2022-03-02 13:19:10|12176.7|12161.7|12176.7|12161.7|12176.7|12161.7|12176.7|12161.7|0
1646227170000|2022-03-02 13:19:30|12175.3|12160.3|12175.3|12160.3|12175.3|12160.3|12175.3|12160.3|1
1646227180000|2022-03-02 13:19:40|12175.7|12160.7|12175.7|12160.7|12175.7|12160.7|12175.7|12160.7|0
1646227200000|2022-03-02 13:20:00|12176.6|12161.6|12181.6|12166.6|12181.6|12166.6|12176.6|12161.6|4
1646227210000|2022-03-02 13:20:10|12181.2|12166.2|12181.7|12166.7|12181.7|12166.7|12181.2|12166.2|5
1646227220000|2022-03-02 13:20:20|12180.8|12165.8|12181.7|12166.7|12181.7|12166.7|12180.8|12165.8|0
1646227230000|2022-03-02 13:20:30|12182.6|12167.6|12183.6|12168.6|12183.6|12168.6|12182.2|12167.2|2
1646227240000|2022-03-02 13:20:40|12182.7|12167.7|12182.3|12167.3|12182.7|12167.7|12182.3|12167.3|3
1646227250000|2022-03-02 13:20:50|12182.7|12167.7|12182.7|12167.7|12183.2|12168.2|12182.3|12167.3|0
1646227260000|2022-03-02 13:21:00|12184.9|12169.9|12187.6|12172.6|12187.6|12172.6|12184.9|12169.9|8
1646227270000|2022-03-02 13:21:10|12187.7|12172.7|12181.7|12166.7|12187.7|12172.7|12181.7|12166.7|8
1646227280000|2022-03-02 13:21:20|12181.2|12166.2|12180.7|12165.7|12181.2|12166.2|12180.7|12165.7|1
1646227290000|2022-03-02 13:21:30|12180.6|12165.6|12175.6|12160.6|12180.6|12165.6|12175.2|12160.2|2
1646227300000|2022-03-02 13:21:40|12174.3|12159.3|12173.7|12158.7|12175.1|12160.1|12173.7|12158.7|0
1646227310000|2022-03-02 13:21:50|12175.7|12160.7|12177.1|12162.1|12177.6|12162.6|12175.7|12160.7|3
1646227320000|2022-03-02 13:22:00|12177.5|12162.5|12177.1|12162.1|12177.6|12162.6|12176.6|12161.6|1
1646227340000|2022-03-02 13:22:20|12177.5|12162.5|12182.6|12167.6|12182.6|12167.6|12177.5|12162.5|1
1646227350000|2022-03-02 13:22:30|12180.7|12165.7|12180.5|12165.5|12180.7|12165.7|12178.8|12163.8|0
1646227360000|2022-03-02 13:22:40|12180.6|12165.6|12180.5|12165.5|12180.6|12165.6|12179.7|12164.7|0
1646227370000|2022-03-02 13:22:50|12181|12166|12181|12166|12181.5|12166.5|12181|12166|1
1646227380000|2022-03-02 13:23:00|12180.5|12165.5|12182.6|12167.6|12184.1|12169.1|12180.5|12165.5|0
1646227390000|2022-03-02 13:23:10|12182.1|12167.1|12182.6|12167.6|12182.6|12167.6|12182.1|12167.1|1
1646227400000|2022-03-02 13:23:20|12184.1|12169.1|12184.2|12169.2|12184.2|12169.2|12184.1|12169.1|7
1646227410000|2022-03-02 13:23:30|12184.6|12169.6|12184.7|12169.7|12184.7|12169.7|12184.6|12169.6|0
1646227420000|2022-03-02 13:23:40|12184.3|12169.3|12182.3|12167.3|12184.3|12169.3|12180.9|12165.9|3
1646227430000|2022-03-02 13:23:50|12182.7|12167.7|12184|12169|12184|12169|12182.7|12167.7|0
1646227440000|2022-03-02 13:24:00|12184.1|12169.1|12181.3|12166.3|12184.1|12169.1|12181.3|12166.3|2
1646227450000|2022-03-02 13:24:10|12181.7|12166.7|12181.7|12166.7|12181.7|12166.7|12181.7|12166.7|1
1646227460000|2022-03-02 13:24:20|12182.3|12167.3|12182.3|12167.3|12182.3|12167.3|12182.3|12167.3|1
1646227470000|2022-03-02 13:24:30|12186.4|12171.4|12188.4|12173.4|12188.4|12173.4|12186.4|12171.4|4
1646227480000|2022-03-02 13:24:40|12190.9|12175.9|12192.4|12177.4|12192.4|12177.4|12190.9|12175.9|1
1646227500000|2022-03-02 13:25:00|||||||||1
1646227510000|2022-03-02 13:25:10|12192.3|12177.3|12191.9|12176.9|12192.3|12177.3|12191.9|12176.9|1
1646227520000|2022-03-02 13:25:20|12189.3|12174.3|12189.3|12174.3|12189.3|12174.3|12189.3|12174.3|2
1646227530000|2022-03-02 13:25:30|12190.6|12175.6|12186.4|12171.4|12190.6|12175.6|12186.4|12171.4|10
1646227540000|2022-03-02 13:25:40|12186.9|12171.9|12187.3|12172.3|12187.3|12172.3|12186.8|12171.8|4
1646227550000|2022-03-02 13:25:50|12192.5|12177.5|12195.4|12180.4|12195.4|12180.4|12192.1|12177.1|7
1646227560000|2022-03-02 13:26:00|12194.9|12179.9|12194.9|12179.9|12195.4|12180.4|12194.9|12179.9|0
1646227570000|2022-03-02 13:26:10|12194.4|12179.4|12193|12178|12194.4|12179.4|12193|12178|4
1646227580000|2022-03-02 13:26:20|12192.5|12177.5|12192.1|12177.1|12193|12178|12189.6|12174.6|9
1646227590000|2022-03-02 13:26:30|12189.1|12174.1|12182.4|12167.4|12189.1|12174.1|12181.8|12166.8|6
1646227600000|2022-03-02 13:26:40|12183.7|12168.7|12183.7|12168.7|12183.7|12168.7|12183.7|12168.7|0
1646227610000|2022-03-02 13:26:50|12182.8|12167.8|12182.8|12167.8|12182.8|12167.8|12182.8|12167.8|1
1646227620000|2022-03-02 13:27:00|12183.6|12168.6|12183.3|12168.3|12184.1|12169.1|12183.3|12168.3|1
1646227630000|2022-03-02 13:27:10|12181.5|12166.5|12182.6|12167.6|12182.6|12167.6|12180.6|12165.6|2
1646227640000|2022-03-02 13:27:20|12182.1|12167.1|12179.8|12164.8|12182.1|12167.1|12179.8|12164.8|1
1646227650000|2022-03-02 13:27:30|12179.3|12164.3|12171.4|12156.4|12180.2|12165.2|12171.4|12156.4|6
1646227660000|2022-03-02 13:27:40|12171|12156|12175.7|12160.7|12175.7|12160.7|12170.9|12155.9|3
1646227670000|2022-03-02 13:27:50|12176.2|12161.2|12174.2|12159.2|12176.2|12161.2|12172.8|12157.8|1
1646227680000|2022-03-02 13:28:00|12173.8|12158.8|12174.6|12159.6|12175.7|12160.7|12173.8|12158.8|1
1646227690000|2022-03-02 13:28:10|12175.1|12160.1|12170.7|12155.7|12175.1|12160.1|12170.3|12155.3|6
1646227700000|2022-03-02 13:28:20|12170.3|12155.3|12166.9|12151.9|12170.3|12155.3|12166.9|12151.9|1
1646227710000|2022-03-02 13:28:30|12165.8|12150.8|12168.6|12153.6|12171.4|12156.4|12165.8|12150.8|10
1646227720000|2022-03-02 13:28:40|12167.1|12152.1|12167.4|12152.4|12169.9|12154.9|12167.1|12152.1|3
1646227730000|2022-03-02 13:28:50|12165.9|12150.9|12165.3|12150.3|12167.2|12152.2|12165.3|12150.3|2
1646227740000|2022-03-02 13:29:00|12166.7|12151.7|12165.4|12150.4|12166.7|12151.7|12165.4|12150.4|1
1646227750000|2022-03-02 13:29:10|12164.9|12149.9|12164.9|12149.9|12164.9|12149.9|12164.9|12149.9|1
1646227760000|2022-03-02 13:29:20|||||||||2
1646227770000|2022-03-02 13:29:30|12164.8|12149.8|12167.8|12152.8|12167.8|12152.8|12164.4|12149.4|3
1646227780000|2022-03-02 13:29:40|12167.3|12152.3|12168.8|12153.8|12168.8|12153.8|12167.3|12152.3|4
1646227790000|2022-03-02 13:29:50|12168.4|12153.4|12167.9|12152.9|12168.8|12153.8|12165.4|12150.4|5
1646227800000|2022-03-02 13:30:00|12168.4|12153.4|12166.4|12151.4|12170.3|12155.3|12166.4|12151.4|2
1646227810000|2022-03-02 13:30:10|12167.4|12152.4|12168.7|12153.7|12168.7|12153.7|12163.9|12148.9|10
1646227820000|2022-03-02 13:30:20|12169.7|12154.7|12174.4|12159.4|12175.2|12160.2|12169.7|12154.7|3
1646227830000|2022-03-02 13:30:30|12173.9|12158.9|12166.6|12151.6|12173.9|12158.9|12165.7|12150.7|7
1646227840000|2022-03-02 13:30:40|12167.1|12152.1|12166.8|12151.8|12167.3|12152.3|12166.2|12151.2|1
1646227850000|2022-03-02 13:30:50|12166|12151|12165.4|12150.4|12166.8|12151.8|12165.4|12150.4|0
1646227860000|2022-03-02 13:31:00|12165.9|12150.9|12169.9|12154.9|12169.9|12154.9|12165.9|12150.9|1
1646227870000|2022-03-02 13:31:10|12175.9|12160.9|12175.9|12160.9|12175.9|12160.9|12175.9|12160.9|2
1646227880000|2022-03-02 13:31:20|12176.3|12161.3|12178.8|12163.8|12178.8|12163.8|12176.3|12161.3|0
1646227890000|2022-03-02 13:31:30|12177|12162|12179.2|12164.2|12179.2|12164.2|12177|12162|1
1646227900000|2022-03-02 13:31:40|12179.7|12164.7|12178|12163|12180.5|12165.5|12178|12163|4
1646227910000|2022-03-02 13:31:50|12177.6|12162.6|12179|12164|12179|12164|12177.6|12162.6|1
1646227930000|2022-03-02 13:32:10|12178.5|12163.5|12178|12163|12178.5|12163.5|12178|12163|1
1646227940000|2022-03-02 13:32:20|12178.1|12163.1|12178.1|12163.1|12178.1|12163.1|12178.1|12163.1|0
1646227950000|2022-03-02 13:32:30|12183.2|12168.2|12184.6|12169.6|12184.6|12169.6|12183.2|12168.2|8
1646227970000|2022-03-02 13:32:50|12184.1|12169.1|12187.1|12172.1|12187.1|12172.1|12181.8|12166.8|9
1646227980000|2022-03-02 13:33:00|12187.4|12172.4|12188.6|12173.6|12189.3|12174.3|12187.4|12172.4|2
1646227990000|2022-03-02 13:33:10|12188.5|12173.5|12188|12173|12188.5|12173.5|12186|12171|1
1646228000000|2022-03-02 13:33:20|12188.5|12173.5|12188.5|12173.5|12188.5|12173.5|12188.5|12173.5|0
1646228010000|2022-03-02 13:33:30|12190.4|12175.4|12190.4|12175.4|12190.4|12175.4|12189.6|12174.6|2
1646228020000|2022-03-02 13:33:40|12190.9|12175.9|12190.9|12175.9|12190.9|12175.9|12190.9|12175.9|0
1646228030000|2022-03-02 13:33:50|12190.4|12175.4|12189.5|12174.5|12190.4|12175.4|12189.5|12174.5|0
1646228040000|2022-03-02 13:34:00|12189.4|12174.4|12189.4|12174.4|12189.4|12174.4|12189.4|12174.4|0
1646228060000|2022-03-02 13:34:20|12189|12174|12189.4|12174.4|12190.4|12175.4|12189|12174|0
1646228070000|2022-03-02 13:34:30|12189|12174|12189.5|12174.5|12189.5|12174.5|12189|12174|0
1646228080000|2022-03-02 13:34:40|12189.4|12174.4|12189.4|12174.4|12189.4|12174.4|12189.4|12174.4|0
1646228090000|2022-03-02 13:34:50|12188.5|12173.5|12173.2|12158.2|12188.5|12173.5|12172.7|12157.7|1
1646228100000|2022-03-02 13:35:00|12173.1|12158.1|12174.1|12159.1|12174.1|12159.1|12173.1|12158.1|1
1646228110000|2022-03-02 13:35:10|12173.5|12158.5|12173.5|12158.5|12173.5|12158.5|12173.5|12158.5|1
1646228130000|2022-03-02 13:35:30|12174.6|12159.6|12175.1|12160.1|12176.3|12161.3|12174.1|12159.1|3
1646228140000|2022-03-02 13:35:40|12175.6|12160.6|12178.7|12163.7|12179.2|12164.2|12175.1|12160.1|10
1646228150000|2022-03-02 13:35:50|12179.2|12164.2|12179.2|12164.2|12179.2|12164.2|12179.2|12164.2|0
1646228160000|2022-03-02 13:36:00|12178.7|12163.7|12179.2|12164.2|12179.2|12164.2|12178.7|12163.7|0
1646228170000|2022-03-02 13:36:10|12179.6|12164.6|12179.2|12164.2|12180.7|12165.7|12179.2|12164.2|15
1646228190000|2022-03-02 13:36:30|12179.3|12164.3|12179.3|12164.3|12179.3|12164.3|12179.3|12164.3|0
1646228220000|2022-03-02 13:37:00|12180.7|12165.7|12180.7|12165.7|12180.7|12165.7|12180.7|12165.7|3
1646228230000|2022-03-02 13:37:10|12186.1|12171.1|12192.6|12177.6|12192.6|12177.6|12186.1|12171.1|10
1646228260000|2022-03-02 13:37:40|12193|12178|12192.9|12177.9|12193.1|12178.1|12192.9|12177.9|2
1646228270000|2022-03-02 13:37:50|12193.3|12178.3|12193|12178|12193.5|12178.5|12193|12178|2
1646228280000|2022-03-02 13:38:00|12192.8|12177.8|12192.8|12177.8|12192.8|12177.8|12192.8|12177.8|1
1646228290000|2022-03-02 13:38:10|12192.7|12177.7|12192.3|12177.3|12192.8|12177.8|12192.3|12177.3|6
1646228310000|2022-03-02 13:38:30|12192.5|12177.5|12192|12177|12192.5|12177.5|12192|12177|0
1646228320000|2022-03-02 13:38:40|12192.2|12177.2|12192.7|12177.7|12192.7|12177.7|12192.2|12177.2|2
1646228330000|2022-03-02 13:38:50|12193|12178|12193|12178|12193|12178|12193|12178|1
1646228340000|2022-03-02 13:39:00|12192.6|12177.6|12186.2|12171.2|12192.6|12177.6|12185.3|12170.3|10
1646228350000|2022-03-02 13:39:10|12185.7|12170.7|12185.7|12170.7|12185.7|12170.7|12185.7|12170.7|11
1646228370000|2022-03-02 13:39:30|12183.7|12168.7|12183.7|12168.7|12183.7|12168.7|12183.7|12168.7|7
1646228380000|2022-03-02 13:39:40|12183.6|12168.6|12183.6|12168.6|12183.6|12168.6|12183.6|12168.6|0
1646228400000|2022-03-02 13:40:00|12184.1|12169.1|12184.1|12169.1|12184.1|12169.1|12184.1|12169.1|0
1646228410000|2022-03-02 13:40:10|12184.6|12169.6|12184.5|12169.5|12184.6|12169.6|12184.5|12169.5|0
1646228420000|2022-03-02 13:40:20|||||||||1
1646228430000|2022-03-02 13:40:30|12184.7|12169.7|12195.3|12180.3|12195.3|12180.3|12184.7|12169.7|28
1646228440000|2022-03-02 13:40:40|12195.5|12180.5|12195.5|12180.5|12195.5|12180.5|12195.5|12180.5|0
1646228460000|2022-03-02 13:41:00|12195.7|12180.7|12199|12184|12199|12184|12195.7|12180.7|2
1646228470000|2022-03-02 13:41:10|12205.5|12190.5|12210.5|12195.5|12210.5|12195.5|12205.5|12190.5|0
1646228480000|2022-03-02 13:41:20|12211.5|12196.5|12208.7|12193.7|12211.5|12196.5|12208.7|12193.7|5
1646228490000|2022-03-02 13:41:30|12208.2|12193.2|12213.2|12198.2|12213.2|12198.2|12208.2|12193.2|38
1646228500000|2022-03-02 13:41:40|12209.2|12194.2|12208.7|12193.7|12209.2|12194.2|12208.7|12193.7|2
1646228510000|2022-03-02 13:41:50|12208.6|12193.6|12212|12197|12212.5|12197.5|12208.6|12193.6|12
1646228520000|2022-03-02 13:42:00|12213.3|12198.3|12213.3|12198.3|12213.3|12198.3|12213.3|12198.3|0
1646228530000|2022-03-02 13:42:10|12213.5|12198.5|12213.5|12198.5|12213.5|12198.5|12213.5|12198.5|2
1646228540000|2022-03-02 13:42:20|12212|12197|12212|12197|12212|12197|12212|12197|3
1646228550000|2022-03-02 13:42:30|12201|12186|12199|12184|12201|12186|12198.5|12183.5|6
1646228560000|2022-03-02 13:42:40|12197.7|12182.7|12196.5|12181.5|12197.7|12182.7|12196.5|12181.5|0
1646228570000|2022-03-02 13:42:50|12196.3|12181.3|12196.3|12181.3|12196.3|12181.3|12196.3|12181.3|8
1646228580000|2022-03-02 13:43:00|12194.8|12179.8|12194.8|12179.8|12194.8|12179.8|12194.8|12179.8|2
1646228590000|2022-03-02 13:43:10|||||||||1
1646228600000|2022-03-02 13:43:20|12195.8|12180.8|12194.8|12179.8|12195.8|12180.8|12194.8|12179.8|1
1646228610000|2022-03-02 13:43:30|12197.3|12182.3|12197.8|12182.8|12197.8|12182.8|12196.8|12181.8|2
1646228620000|2022-03-02 13:43:40|||||||||1
1646228640000|2022-03-02 13:44:00|||||||||1
1646228650000|2022-03-02 13:44:10|12200.3|12185.3|12200.3|12185.3|12200.3|12185.3|12200.3|12185.3|1
1646228660000|2022-03-02 13:44:20|||||||||1
1646228670000|2022-03-02 13:44:30|12198.9|12183.9|12200.8|12185.8|12200.8|12185.8|12198.9|12183.9|1
1646228680000|2022-03-02 13:44:40|||||||||1
1646228690000|2022-03-02 13:44:50|12200.4|12185.4|12200.4|12185.4|12200.4|12185.4|12200.4|12185.4|0
1646228700000|2022-03-02 13:45:00|12195.9|12180.9|12195.9|12180.9|12195.9|12180.9|12195.9|12180.9|4
1646228710000|2022-03-02 13:45:10|12195.1|12180.1|12194.9|12179.9|12195.1|12180.1|12194.9|12179.9|0
1646228720000|2022-03-02 13:45:20|12189.7|12174.7|12189|12174|12189.7|12174.7|12189|12174|7
1646228730000|2022-03-02 13:45:30|12188.9|12173.9|12188.9|12173.9|12188.9|12173.9|12188.9|12173.9|0
1646228750000|2022-03-02 13:45:50|||||||||1
1646228770000|2022-03-02 13:46:10|||||||||1
1646228780000|2022-03-02 13:46:20|12189|12174|12189|12174|12189|12174|12189|12174|12
1646228790000|2022-03-02 13:46:30|12189.1|12174.1|12189.1|12174.1|12189.1|12174.1|12189.1|12174.1|0
1646228800000|2022-03-02 13:46:40|12186.5|12171.5|12186.1|12171.1|12186.5|12171.5|12186.1|12171.1|5
1646228840000|2022-03-02 13:47:20|||||||||1
1646228850000|2022-03-02 13:47:30|12185.1|12170.1|12184.6|12169.6|12185.1|12170.1|12184.6|12169.6|0
1646228870000|2022-03-02 13:47:50|12184.1|12169.1|12184.1|12169.1|12184.1|12169.1|12184.1|12169.1|0
1646228880000|2022-03-02 13:48:00|12185.4|12170.4|12185.4|12170.4|12185.4|12170.4|12185.4|12170.4|0
1646228890000|2022-03-02 13:48:10|12185.6|12170.6|12185.6|12170.6|12185.6|12170.6|12185.6|12170.6|1
1646228920000|2022-03-02 13:48:40|12185.4|12170.4|12185.4|12170.4|12185.4|12170.4|12185.4|12170.4|3
1646228940000|2022-03-02 13:49:00|12187.9|12172.9|12187.9|12172.9|12187.9|12172.9|12187.9|12172.9|1
1646228950000|2022-03-02 13:49:10|12188.1|12173.1|12188.1|12173.1|12188.1|12173.1|12188.1|12173.1|0
1646228960000|2022-03-02 13:49:20|||||||||1
1646228970000|2022-03-02 13:49:30|12187.2|12172.2|12187.1|12172.1|12187.2|12172.2|12187.1|12172.1|0
1646229000000|2022-03-02 13:50:00|12187.5|12172.5|12187.6|12172.6|12187.6|12172.6|12187.5|12172.5|0
1646229030000|2022-03-02 13:50:30|12188|12173|12189|12174|12189|12174|12188|12173|1
1646229060000|2022-03-02 13:51:00|12189.4|12174.4|12187.6|12172.6|12190.1|12175.1|12187.6|12172.6|22
1646229070000|2022-03-02 13:51:10|12183.6|12168.6|12183.6|12168.6|12184.1|12169.1|12183.1|12168.1|8
1646229080000|2022-03-02 13:51:20|12192.7|12177.7|12194.1|12179.1|12194.1|12179.1|12192.7|12177.7|24
1646229090000|2022-03-02 13:51:30|12194.5|12179.5|12194.5|12179.5|12194.5|12179.5|12194.5|12179.5|2
1646229100000|2022-03-02 13:51:40|12195|12180|12195.5|12180.5|12195.5|12180.5|12195|12180|0
1646229110000|2022-03-02 13:51:50|12196|12181|12196.5|12181.5|12197.5|12182.5|12195|12180|4
1646229120000|2022-03-02 13:52:00|12199.5|12184.5|12203.7|12188.7|12203.7|12188.7|12199.5|12184.5|17
1646229130000|2022-03-02 13:52:10|12203.4|12188.4|12203.4|12188.4|12203.4|12188.4|12203.4|12188.4|0
1646229140000|2022-03-02 13:52:20|12202.9|12187.9|12202.8|12187.8|12202.9|12187.9|12202.8|12187.8|2
1646229160000|2022-03-02 13:52:40|12199.9|12184.9|12200.9|12185.9|12200.9|12185.9|12199.9|12184.9|4
1646229170000|2022-03-02 13:52:50|12200.8|12185.8|12199|12184|12200.8|12185.8|12199|12184|1
1646229190000|2022-03-02 13:53:10|12199.8|12184.8|12199.8|12184.8|12199.8|12184.8|12198.9|12183.9|2
1646229220000|2022-03-02 13:53:40|12199.9|12184.9|12199.9|12184.9|12199.9|12184.9|12199.9|12184.9|0
1646229230000|2022-03-02 13:53:50|12198.6|12183.6|12198.9|12183.9|12198.9|12183.9|12198.5|12183.5|0
1646229240000|2022-03-02 13:54:00|12199|12184|12199.5|12184.5|12199.5|12184.5|12199|12184|0
1646229250000|2022-03-02 13:54:10|12200.3|12185.3|12200.5|12185.5|12200.5|12185.5|12200.3|12185.3|0
1646229270000|2022-03-02 13:54:30|12205.7|12190.7|12205.7|12190.7|12205.7|12190.7|12205.7|12190.7|9
1646229280000|2022-03-02 13:54:40|12206.3|12191.3|12206.3|12191.3|12206.3|12191.3|12206.3|12191.3|0
1646229300000|2022-03-02 13:55:00|12206.7|12191.7|12206.7|12191.7|12206.7|12191.7|12206.7|12191.7|0
1646229310000|2022-03-02 13:55:10|12206.8|12191.8|12206.2|12191.2|12206.8|12191.8|12206.2|12191.2|1
1646229320000|2022-03-02 13:55:20|12206.6|12191.6|12205.3|12190.3|12206.6|12191.6|12205.3|12190.3|2
1646229330000|2022-03-02 13:55:30|12205.2|12190.2|12205.2|12190.2|12205.2|12190.2|12205.2|12190.2|1
1646229340000|2022-03-02 13:55:40|12205.3|12190.3|12204.8|12189.8|12205.3|12190.3|12204.8|12189.8|0
1646229350000|2022-03-02 13:55:50|12206|12191|12206|12191|12206|12191|12206|12191|4
1646229360000|2022-03-02 13:56:00|12205.5|12190.5|12205.5|12190.5|12205.5|12190.5|12205.5|12190.5|2
1646229370000|2022-03-02 13:56:10|12205.6|12190.6|12205.1|12190.1|12205.6|12190.6|12205.1|12190.1|0
1646229380000|2022-03-02 13:56:20|12205.5|12190.5|12205.6|12190.6|12205.6|12190.6|12205.5|12190.5|0
1646229390000|2022-03-02 13:56:30|12194|12179|12194|12179|12194|12179|12194|12179|37
1646229430000|2022-03-02 13:57:10|12195.3|12180.3|12196|12181|12196|12181|12195.3|12180.3|1
1646229440000|2022-03-02 13:57:20|12195.5|12180.5|12195.5|12180.5|12195.5|12180.5|12195|12180|1
1646229460000|2022-03-02 13:57:40|12197.8|12182.8|12197.8|12182.8|12197.8|12182.8|12197.8|12182.8|3
1646229470000|2022-03-02 13:57:50|12196.3|12181.3|12194.4|12179.4|12196.3|12181.3|12194.4|12179.4|0
1646229480000|2022-03-02 13:58:00|12194.3|12179.3|12196.9|12181.9|12196.9|12181.9|12194.3|12179.3|0
1646229490000|2022-03-02 13:58:10|||||||||1
1646229500000|2022-03-02 13:58:20|12197|12182|12196.7|12181.7|12197|12182|12195.8|12180.8|7
1646229510000|2022-03-02 13:58:30|12196.8|12181.8|12196.8|12181.8|12196.8|12181.8|12196.8|12181.8|0
1646229520000|2022-03-02 13:58:40|12195.9|12180.9|12194.4|12179.4|12195.9|12180.9|12194.4|12179.4|0
1646229530000|2022-03-02 13:58:50|||||||||1
1646229540000|2022-03-02 13:59:00|12193.9|12178.9|12193.9|12178.9|12193.9|12178.9|12193.9|12178.9|0
1646229550000|2022-03-02 13:59:10|12193.8|12178.8|12188.8|12173.8|12193.8|12178.8|12188.8|12173.8|29
1646229570000|2022-03-02 13:59:30|12188.9|12173.9|12188.9|12173.9|12188.9|12173.9|12188.9|12173.9|3
1646229600000|2022-03-02 14:00:00|12189.3|12174.3|12183.4|12168.4|12189.3|12174.3|12183.4|12168.4|4
1646229610000|2022-03-02 14:00:10|12183|12168|12180.5|12165.5|12183|12168|12180|12165|0
1646229620000|2022-03-02 14:00:20|12179.6|12164.6|12180.5|12165.5|12180.5|12165.5|12179.5|12164.5|0
1646229630000|2022-03-02 14:00:30|12179.5|12164.5|12179.5|12164.5|12179.5|12164.5|12179.4|12164.4|2
1646229640000|2022-03-02 14:00:40|12179.4|12164.4|12179.4|12164.4|12179.4|12164.4|12179.4|12164.4|1
1646229660000|2022-03-02 14:01:00|12180|12165|12185.2|12170.2|12185.2|12170.2|12180|12165|6
1646229670000|2022-03-02 14:01:10|12185.4|12170.4|12185.4|12170.4|12185.4|12170.4|12185.4|12170.4|0
1646229680000|2022-03-02 14:01:20|12181.5|12166.5|12184.4|12169.4|12184.4|12169.4|12180.9|12165.9|1
1646229690000|2022-03-02 14:01:30|12184.5|12169.5|12184.5|12169.5|12184.5|12169.5|12184.5|12169.5|0
1646229700000|2022-03-02 14:01:40|12181|12166|12181|12166|12181|12166|12181|12166|1
1646229710000|2022-03-02 14:01:50|12180.6|12165.6|12181|12166|12181|12166|12180|12165|3
1646229720000|2022-03-02 14:02:00|12180.5|12165.5|12181|12166|12181|12166|12180.5|12165.5|0
1646229730000|2022-03-02 14:02:10|12181.9|12166.9|12182|12167|12182|12167|12181.5|12166.5|1
1646229770000|2022-03-02 14:02:50|||||||||1
1646229780000|2022-03-02 14:03:00|12181.6|12166.6|12185.5|12170.5|12185.5|12170.5|12181.5|12166.5|1
1646229790000|2022-03-02 14:03:10|12184.5|12169.5|12183|12168|12185.9|12170.9|12183|12168|1
1646229800000|2022-03-02 14:03:20|12184|12169|12190.5|12175.5|12190.5|12175.5|12184|12169|1
1646229810000|2022-03-02 14:03:30|12187.9|12172.9|12188.4|12173.4|12188.4|12173.4|12187.5|12172.5|2
1646229820000|2022-03-02 14:03:40|12188.5|12173.5|12188.5|12173.5|12188.5|12173.5|12188.5|12173.5|1
1646229850000|2022-03-02 14:04:10|12188.1|12173.1|12187.6|12172.6|12188.5|12173.5|12187.6|12172.6|0
1646229860000|2022-03-02 14:04:20|12188.5|12173.5|12189.8|12174.8|12189.8|12174.8|12188.5|12173.5|0
1646229870000|2022-03-02 14:04:30|12190|12175|12187.5|12172.5|12190|12175|12187.5|12172.5|3
1646229880000|2022-03-02 14:04:40|12187|12172|12187|12172|12187|12172|12187|12172|0
1646229890000|2022-03-02 14:04:50|12186.6|12171.6|12186.5|12171.5|12186.9|12171.9|12186.5|12171.5|0
1646229900000|2022-03-02 14:05:00|12186.9|12171.9|12186.9|12171.9|12186.9|12171.9|12186.9|12171.9|0
1646229990000|2022-03-02 14:06:30|||||||||1
1646230000000|2022-03-02 14:06:40|12187.4|12172.4|12189.5|12174.5|12189.5|12174.5|12187.4|12172.4|0
1646230010000|2022-03-02 14:06:50|12194.2|12179.2|12185|12170|12194.3|12179.3|12182.8|12167.8|24
1646230020000|2022-03-02 14:07:00|12185.2|12170.2|12193.6|12178.6|12193.6|12178.6|12185.2|12170.2|12
1646230030000|2022-03-02 14:07:10|12193.5|12178.5|12193.5|12178.5|12193.5|12178.5|12193.5|12178.5|1
1646230050000|2022-03-02 14:07:30|12193.4|12178.4|12194.1|12179.1|12194.4|12179.4|12192.5|12177.5|10
1646230060000|2022-03-02 14:07:40|12193.7|12178.7|12193.6|12178.6|12193.7|12178.7|12193.6|12178.6|0
1646230070000|2022-03-02 14:07:50|12194.1|12179.1|12194.5|12179.5|12194.5|12179.5|12194|12179|1
1646230100000|2022-03-02 14:08:20|12193.6|12178.6|12193.5|12178.5|12194.1|12179.1|12193.5|12178.5|1
1646230110000|2022-03-02 14:08:30|||||||||3
1646230120000|2022-03-02 14:08:40|||||||||3
1646230130000|2022-03-02 14:08:50|12193.4|12178.4|12192.5|12177.5|12193.4|12178.4|12192.5|12177.5|4
1646230140000|2022-03-02 14:09:00|12193|12178|12193.5|12178.5|12193.5|12178.5|12193|12178|3
1646230150000|2022-03-02 14:09:10|12194|12179|12190|12175|12194|12179|12190|12175|3
1646230160000|2022-03-02 14:09:20|12191.9|12176.9|12191.5|12176.5|12191.9|12176.9|12191.5|12176.5|0
1646230170000|2022-03-02 14:09:30|12191.9|12176.9|12191.9|12176.9|12191.9|12176.9|12191.9|12176.9|1
1646230180000|2022-03-02 14:09:40|12191.4|12176.4|12191.4|12176.4|12191.4|12176.4|12191.4|12176.4|0
1646230190000|2022-03-02 14:09:50|12191.9|12176.9|12191.9|12176.9|12191.9|12176.9|12191.9|12176.9|0
1646230200000|2022-03-02 14:10:00|12194.5|12179.5|12193.9|12178.9|12194.5|12179.5|12193.9|12178.9|4
1646230210000|2022-03-02 14:10:10|12193.4|12178.4|12192.9|12177.9|12193.4|12178.4|12192.9|12177.9|0
1646230220000|2022-03-02 14:10:20|12192.4|12177.4|12192.9|12177.9|12192.9|12177.9|12192.4|12177.4|0
1646230240000|2022-03-02 14:10:40|12185|12170|12183|12168|12185|12170|12181.6|12166.6|48
1646230250000|2022-03-02 14:10:50|12183.4|12168.4|12183|12168|12183.4|12168.4|12183|12168|0
1646230260000|2022-03-02 14:11:00|12182.9|12167.9|12183|12168|12183.4|12168.4|12182.9|12167.9|2
1646230270000|2022-03-02 14:11:10|12184.2|12169.2|12182.7|12167.7|12184.4|12169.4|12182.7|12167.7|2
1646230290000|2022-03-02 14:11:30|12182.6|12167.6|12176.4|12161.4|12182.6|12167.6|12176.1|12161.1|4
1646230300000|2022-03-02 14:11:40|12174|12159|12173|12158|12174|12159|12173|12158|3
1646230320000|2022-03-02 14:12:00|12173.1|12158.1|12163.7|12148.7|12173.1|12158.1|12163.7|12148.7|1
1646230330000|2022-03-02 14:12:10|12164.7|12149.7|12163.2|12148.2|12164.7|12149.7|12163.2|12148.2|2
1646230340000|2022-03-02 14:12:20|12162.7|12147.7|12162.7|12147.7|12162.7|12147.7|12162.7|12147.7|3
1646230360000|2022-03-02 14:12:40|12162.3|12147.3|12162.2|12147.2|12162.3|12147.3|12162.2|12147.2|0
1646230370000|2022-03-02 14:12:50|12159.7|12144.7|12159.7|12144.7|12159.7|12144.7|12159.7|12144.7|1
1646230380000|2022-03-02 14:13:00|12159.2|12144.2|12152.7|12137.7|12159.2|12144.2|12152.7|12137.7|6
1646230390000|2022-03-02 14:13:10|12152.3|12137.3|12151.9|12136.9|12152.3|12137.3|12151.9|12136.9|8
1646230400000|2022-03-02 14:13:20|12153.9|12138.9|12154.5|12139.5|12155|12140|12153.9|12138.9|4
1646230410000|2022-03-02 14:13:30|12155|12140|12155|12140|12155|12140|12155|12140|0
1646230420000|2022-03-02 14:13:40|12154.5|12139.5|12155.4|12140.4|12155.4|12140.4|12154.5|12139.5|2
1646230440000|2022-03-02 14:14:00|12158.5|12143.5|12158.3|12143.3|12159.6|12144.6|12158.3|12143.3|3
1646230450000|2022-03-02 14:14:10|12158.4|12143.4|12162.8|12147.8|12163.8|12148.8|12158.4|12143.4|5
1646230460000|2022-03-02 14:14:20|12159.4|12144.4|12160.5|12145.5|12160.5|12145.5|12157.8|12142.8|2
1646230470000|2022-03-02 14:14:30|12160.8|12145.8|12146.6|12131.6|12160.8|12145.8|12146.6|12131.6|25
1646230480000|2022-03-02 14:14:40|12146.5|12131.5|12147.3|12132.3|12150.1|12135.1|12146.5|12131.5|1
1646230490000|2022-03-02 14:14:50|12147|12132|12147.9|12132.9|12148|12133|12147|12132|1
1646230500000|2022-03-02 14:15:00|12145|12130|12145|12130|12145|12130|12145|12130|4
1646230510000|2022-03-02 14:15:10|12144.1|12129.1|12137.6|12122.6|12144.1|12129.1|12137.6|12122.6|5
1646230520000|2022-03-02 14:15:20|12133.7|12118.7|12138.3|12123.3|12139.6|12124.6|12133.3|12118.3|6
1646230530000|2022-03-02 14:15:30|12137.8|12122.8|12139.5|12124.5|12139.5|12124.5|12137.8|12122.8|6
1646230540000|2022-03-02 14:15:40|12141.5|12126.5|12142.5|12127.5|12142.5|12127.5|12141.5|12126.5|2
1646230550000|2022-03-02 14:15:50|12144.5|12129.5|12144.5|12129.5|12144.5|12129.5|12144.5|12129.5|0
1646230560000|2022-03-02 14:16:00|12141.2|12126.2|12140.2|12125.2|12141.2|12126.2|12140.2|12125.2|8
1646230590000|2022-03-02 14:16:30|12138.2|12123.2|12141.2|12126.2|12142.5|12127.5|12137.8|12122.8|7
1646230600000|2022-03-02 14:16:40|12137.8|12122.8|12133.1|12118.1|12137.8|12122.8|12132.6|12117.6|5
1646230610000|2022-03-02 14:16:50|12136.1|12121.1|12136.4|12121.4|12136.4|12121.4|12136.1|12121.1|0
1646230620000|2022-03-02 14:17:00|12136.3|12121.3|12138.2|12123.2|12138.2|12123.2|12136.3|12121.3|4
1646230630000|2022-03-02 14:17:10|12136.5|12121.5|12137.1|12122.1|12137.1|12122.1|12136.5|12121.5|2
1646230640000|2022-03-02 14:17:20|12134.7|12119.7|12137.2|12122.2|12137.2|12122.2|12134.7|12119.7|3
1646230650000|2022-03-02 14:17:30|12138.7|12123.7|12138.7|12123.7|12138.7|12123.7|12138.7|12123.7|0
1646230700000|2022-03-02 14:18:20|12136.1|12121.1|12133.4|12118.4|12136.1|12121.1|12133.4|12118.4|5
1646230710000|2022-03-02 14:18:30|12133|12118|12132.6|12117.6|12133.4|12118.4|12132.6|12117.6|5
1646230720000|2022-03-02 14:18:40|12132.5|12117.5|12131.7|12116.7|12132.5|12117.5|12130.8|12115.8|3
1646230740000|2022-03-02 14:19:00|12131.8|12116.8|12131.8|12116.8|12131.8|12116.8|12131.8|12116.8|1
1646230770000|2022-03-02 14:19:30|12132.2|12117.2|12132.3|12117.3|12132.3|12117.3|12132.2|12117.2|0
1646230800000|2022-03-02 14:20:00|12135.9|12120.9|12134.8|12119.8|12135.9|12120.9|12134.4|12119.4|6
1646230810000|2022-03-02 14:20:10|12133.1|12118.1|12131.9|12116.9|12133.9|12118.9|12131.9|12116.9|0
1646230830000|2022-03-02 14:20:30|12134.4|12119.4|12136|12121|12136|12121|12134.4|12119.4|2
1646230840000|2022-03-02 14:20:40|12135.1|12120.1|12135.1|12120.1|12135.1|12120.1|12135.1|12120.1|1
1646230860000|2022-03-02 14:21:00|12132.5|12117.5|12132.5|12117.5|12132.5|12117.5|12132.1|12117.1|3
1646230880000|2022-03-02 14:21:20|12133|12118|12133.5|12118.5|12133.5|12118.5|12133|12118|0
1646230890000|2022-03-02 14:21:30|12134|12119|12134.1|12119.1|12134.1|12119.1|12134|12119|0
1646230900000|2022-03-02 14:21:40|12135|12120|12135.1|12120.1|12135.1|12120.1|12135|12120|2
1646230920000|2022-03-02 14:22:00|12134.5|12119.5|12134|12119|12134.5|12119.5|12134|12119|0
1646230930000|2022-03-02 14:22:10|12133.6|12118.6|12129.6|12114.6|12133.6|12118.6|12129.6|12114.6|1
1646230950000|2022-03-02 14:22:30|12129.7|12114.7|12129.7|12114.7|12129.7|12114.7|12129.7|12114.7|0
1646230990000|2022-03-02 14:23:10|12130.6|12115.6|12130.7|12115.7|12130.7|12115.7|12130.6|12115.6|5
1646231000000|2022-03-02 14:23:20|12133.1|12118.1|12133.1|12118.1|12133.1|12118.1|12133.1|12118.1|2
1646231020000|2022-03-02 14:23:40|12130.5|12115.5|12130.1|12115.1|12130.5|12115.5|12130.1|12115.1|0
1646231040000|2022-03-02 14:24:00|12133.6|12118.6|12134.1|12119.1|12134.1|12119.1|12133.6|12118.6|1
1646231070000|2022-03-02 14:24:30|12134.2|12119.2|12140.7|12125.7|12141.4|12126.4|12134.2|12119.2|2
1646231080000|2022-03-02 14:24:40|12141|12126|12141|12126|12141|12126|12139.5|12124.5|0
1646231100000|2022-03-02 14:25:00|12141.9|12126.9|12144.5|12129.5|12144.5|12129.5|12139.5|12124.5|16
1646231130000|2022-03-02 14:25:30|12144.4|12129.4|12146.3|12131.3|12146.8|12131.8|12144.4|12129.4|3
1646231140000|2022-03-02 14:25:40|12145.9|12130.9|12143.9|12128.9|12145.9|12130.9|12143.9|12128.9|5
1646231170000|2022-03-02 14:26:10|12143.8|12128.8|12143.8|12128.8|12143.8|12128.8|12143.8|12128.8|0
1646231210000|2022-03-02 14:26:50|12141.2|12126.2|12143.3|12128.3|12143.3|12128.3|12139.8|12124.8|6
1646231220000|2022-03-02 14:27:00|12145.3|12130.3|12146.3|12131.3|12146.3|12131.3|12145.3|12130.3|4
1646231230000|2022-03-02 14:27:10|||||||||3
1646231240000|2022-03-02 14:27:20|12145.8|12130.8|12146.8|12131.8|12146.8|12131.8|12145.8|12130.8|0
1646231280000|2022-03-02 14:28:00|12149.3|12134.3|12149.2|12134.2|12149.3|12134.3|12148.7|12133.7|6
1646231290000|2022-03-02 14:28:10|12149.4|12134.4|12152.8|12137.8|12152.8|12137.8|12149.3|12134.3|2
1646231300000|2022-03-02 14:28:20|12155.7|12140.7|12151.3|12136.3|12155.7|12140.7|12150.9|12135.9|2
1646231330000|2022-03-02 14:28:50|12150.3|12135.3|12146.9|12131.9|12150.3|12135.3|12145.8|12130.8|4
1646231340000|2022-03-02 14:29:00|12145.4|12130.4|12143.8|12128.8|12145.4|12130.4|12142.9|12127.9|9
1646231350000|2022-03-02 14:29:10|12141.4|12126.4|12143.9|12128.9|12144.4|12129.4|12139.9|12124.9|15
1646231380000|2022-03-02 14:29:40|12141.4|12126.4|12140.9|12125.9|12144.4|12129.4|12140.9|12125.9|5
1646231390000|2022-03-02 14:29:50|12139.9|12124.9|12139.4|12124.4|12140.4|12125.4|12139.4|12124.4|9
1646231400000|2022-03-02 14:30:00|12137.4|12122.4|12134.4|12119.4|12138.8|12123.8|12134.4|12119.4|20
1646231410000|2022-03-02 14:30:10|12134.9|12119.9|12132|12117|12134.9|12119.9|12132|12117|3
1646231420000|2022-03-02 14:30:20|12130.8|12115.8|12120.8|12105.8|12131.3|12116.3|12120.2|12105.2|25
1646231430000|2022-03-02 14:30:30|12115.9|12100.9|12104.4|12089.4|12115.9|12100.9|12104.4|12089.4|46
1646231440000|2022-03-02 14:30:40|12107.5|12092.5|12106.5|12091.5|12110.5|12095.5|12106.5|12091.5|12
1646231450000|2022-03-02 14:30:50|12111.9|12096.9|12112|12097|12112|12097|12111.9|12096.9|5
1646231470000|2022-03-02 14:31:10|12111.1|12096.1|12109|12094|12111.1|12096.1|12109|12094|2
1646231480000|2022-03-02 14:31:20|12079.2|12064.2|12083.5|12068.5|12085.9|12070.9|12079.2|12064.2|30
1646231490000|2022-03-02 14:31:30|12082.5|12067.5|12079.1|12064.1|12084.5|12069.5|12078.4|12063.4|23
1646231500000|2022-03-02 14:31:40|12077.3|12062.3|12078.6|12063.6|12078.6|12063.6|12073.6|12058.6|7
1646231510000|2022-03-02 14:31:50|12083|12068|12076.4|12061.4|12083|12068|12076|12061|9
1646231520000|2022-03-02 14:32:00|12076|12061|12075.5|12060.5|12076.3|12061.3|12075|12060|1
1646231530000|2022-03-02 14:32:10|12075|12060|12080.4|12065.4|12080.4|12065.4|12075|12060|2
1646231540000|2022-03-02 14:32:20|12080.8|12065.8|12075.9|12060.9|12080.8|12065.8|12074.5|12059.5|10
1646231550000|2022-03-02 14:32:30|12075.5|12060.5|12078.3|12063.3|12079|12064|12075.4|12060.4|4
1646231560000|2022-03-02 14:32:40|12077.8|12062.8|12081.9|12066.9|12083.9|12068.9|12077.8|12062.8|6
1646231570000|2022-03-02 14:32:50|12089.6|12074.6|12085.8|12070.8|12090.6|12075.6|12085.8|12070.8|5
1646231580000|2022-03-02 14:33:00|12085.2|12070.2|12076.8|12061.8|12085.2|12070.2|12076.8|12061.8|6
1646231600000|2022-03-02 14:33:20|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|1
1646231610000|2022-03-02 14:33:30|12075.8|12060.8|12073.8|12058.8|12075.8|12060.8|12073.8|12058.8|1
1646231620000|2022-03-02 14:33:40|12071.3|12056.3|12040.6|12025.6|12071.3|12056.3|12038.6|12023.6|119
1646231630000|2022-03-02 14:33:50|12040.1|12025.1|12045.3|12030.3|12046.1|12031.1|12039.1|12024.1|7
1646231640000|2022-03-02 14:34:00|12045.8|12030.8|12051|12036|12051|12036|12045.8|12030.8|11
1646231650000|2022-03-02 14:34:10|12051.2|12036.2|12051.2|12036.2|12051.2|12036.2|12051.2|12036.2|2
1646231660000|2022-03-02 14:34:20|12051|12036|12054.1|12039.1|12056.5|12041.5|12051|12036|4
1646231670000|2022-03-02 14:34:30|12054|12039|12054.3|12039.3|12054.4|12039.4|12053.5|12038.5|3
1646231680000|2022-03-02 14:34:40|12054|12039|12053|12038|12054|12039|12051.5|12036.5|16
1646231690000|2022-03-02 14:34:50|12053.1|12038.1|12054.3|12039.3|12054.4|12039.4|12052.5|12037.5|7
1646231700000|2022-03-02 14:35:00|12054.4|12039.4|12052|12037|12055.3|12040.3|12050.1|12035.1|7
1646231710000|2022-03-02 14:35:10|12051.9|12036.9|12051.9|12036.9|12051.9|12036.9|12051.9|12036.9|3
1646231720000|2022-03-02 14:35:20|12055.6|12040.6|12047.8|12032.8|12055.9|12040.9|12047.8|12032.8|11
1646231730000|2022-03-02 14:35:30|12048|12033|12046.5|12031.5|12049.2|12034.2|12046|12031|15
1646231740000|2022-03-02 14:35:40|12053.5|12038.5|12053|12038|12053.5|12038.5|12053|12038|10
1646231750000|2022-03-02 14:35:50|12057.3|12042.3|12058.3|12043.3|12058.3|12043.3|12057.3|12042.3|2
1646231760000|2022-03-02 14:36:00|12058.7|12043.7|12064|12049|12064.8|12049.8|12058.7|12043.7|5
1646231770000|2022-03-02 14:36:10|12063.5|12048.5|12059.5|12044.5|12064|12049|12056.5|12041.5|13
1646231780000|2022-03-02 14:36:20|12064.8|12049.8|12060.6|12045.6|12064.8|12049.8|12054.5|12039.5|12
1646231790000|2022-03-02 14:36:30|12061|12046|12056.8|12041.8|12061|12046|12055.4|12040.4|3
1646231800000|2022-03-02 14:36:40|12059.8|12044.8|12065.2|12050.2|12065.2|12050.2|12059.8|12044.8|10
1646231810000|2022-03-02 14:36:50|12066.1|12051.1|12065.3|12050.3|12066.6|12051.6|12065.3|12050.3|2
1646231820000|2022-03-02 14:37:00|12060.9|12045.9|12056|12041|12060.9|12045.9|12053.5|12038.5|9
1646231830000|2022-03-02 14:37:10|12053.8|12038.8|12047.7|12032.7|12053.8|12038.8|12046.7|12031.7|9
1646231850000|2022-03-02 14:37:30|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|1
1646231860000|2022-03-02 14:37:40|12043.8|12028.8|12048.3|12033.3|12048.8|12033.8|12043.8|12028.8|6
1646231880000|2022-03-02 14:38:00|12048.8|12033.8|12048.8|12033.8|12048.8|12033.8|12048.8|12033.8|1
1646231890000|2022-03-02 14:38:10|12052.8|12037.8|12057.2|12042.2|12057.2|12042.2|12052.8|12037.8|7
1646231900000|2022-03-02 14:38:20|12058.2|12043.2|12056.7|12041.7|12058.2|12043.2|12056.7|12041.7|0
1646231910000|2022-03-02 14:38:30|12056.2|12041.2|12061.7|12046.7|12061.7|12046.7|12055.2|12040.2|3
1646231930000|2022-03-02 14:38:50|12064|12049|12066|12051|12066.4|12051.4|12064|12049|8
1646231940000|2022-03-02 14:39:00|12065.9|12050.9|12065.6|12050.6|12066.4|12051.4|12065.6|12050.6|4
1646231950000|2022-03-02 14:39:10|12065.5|12050.5|12071.5|12056.5|12071.5|12056.5|12065.5|12050.5|1
1646231970000|2022-03-02 14:39:30|12071.9|12056.9|12063.1|12048.1|12071.9|12056.9|12063.1|12048.1|3
1646231980000|2022-03-02 14:39:40|12062.6|12047.6|12062.2|12047.2|12062.6|12047.6|12062.1|12047.1|3
1646231990000|2022-03-02 14:39:50|12062.6|12047.6|12062.7|12047.7|12062.7|12047.7|12062.6|12047.6|0
1646232000000|2022-03-02 14:40:00|12061.8|12046.8|12063.2|12048.2|12063.2|12048.2|12061.8|12046.8|2
1646232020000|2022-03-02 14:40:20|12063.7|12048.7|12074.3|12059.3|12074.3|12059.3|12063.7|12048.7|5
1646232030000|2022-03-02 14:40:30|12074.2|12059.2|12074.7|12059.7|12074.7|12059.7|12074.2|12059.2|8
1646232040000|2022-03-02 14:40:40|12059.1|12044.1|12058.9|12043.9|12059.1|12044.1|12057.9|12042.9|1
1646232050000|2022-03-02 14:40:50|12052.7|12027.7|12048.7|12033.7|12052.7|12034.7|12048.2|12027.7|7
1646232060000|2022-03-02 14:41:00|12046.7|12031.7|12055.2|12040.2|12056.7|12041.7|12046.7|12031.7|6
1646232070000|2022-03-02 14:41:10|12055.7|12040.7|12050.6|12035.6|12056.7|12041.7|12050.6|12035.6|6
1646232080000|2022-03-02 14:41:20|12049.5|12034.5|12053.1|12038.1|12053.1|12038.1|12049.5|12034.5|4
1646232100000|2022-03-02 14:41:40|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|12053.6|12038.6|0
1646232120000|2022-03-02 14:42:00|12053.5|12038.5|12061.1|12046.1|12061.1|12046.1|12053.5|12038.5|7
1646232130000|2022-03-02 14:42:10|12060.6|12045.6|12060.6|12045.6|12061|12046|12059.6|12044.6|3
1646232140000|2022-03-02 14:42:20|12061.6|12046.6|12061.2|12046.2|12061.6|12046.6|12061.2|12046.2|2
1646232150000|2022-03-02 14:42:30|12060.6|12045.6|12060.6|12045.6|12060.6|12045.6|12060.6|12045.6|1
1646232170000|2022-03-02 14:42:50|12060.2|12045.2|12058.6|12043.6|12060.2|12045.2|12058.6|12043.6|5
1646232180000|2022-03-02 14:43:00|12060.1|12045.1|12059.6|12044.6|12060.6|12045.6|12059.6|12044.6|4
1646232190000|2022-03-02 14:43:10|12058.4|12043.4|12057|12042|12058.4|12043.4|12056.5|12041.5|13
1646232200000|2022-03-02 14:43:20|12060.1|12045.1|12061.2|12046.2|12061.2|12046.2|12058.2|12043.2|5
1646232210000|2022-03-02 14:43:30|12060.7|12045.7|12066.7|12051.7|12066.7|12051.7|12060.7|12045.7|6
1646232220000|2022-03-02 14:43:40|12065.7|12050.7|12075.5|12060.5|12075.5|12060.5|12065.1|12050.1|5
1646232240000|2022-03-02 14:44:00|12075.7|12060.7|12075.2|12060.2|12075.7|12060.7|12075.2|12060.2|0
1646232260000|2022-03-02 14:44:20|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|5
1646232280000|2022-03-02 14:44:40|12074.2|12059.2|12074|12059|12074.2|12059.2|12074|12059|0
1646232290000|2022-03-02 14:44:50|12075|12060|12075.5|12060.5|12075.5|12060.5|12075|12060|5
1646232300000|2022-03-02 14:45:00|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|0
1646232310000|2022-03-02 14:45:10|12073.6|12058.6|12070.6|12055.6|12073.6|12058.6|12070.6|12055.6|5
1646232330000|2022-03-02 14:45:30|12070.5|12055.5|12085.3|12070.3|12087.1|12072.1|12069|12054|24
1646232340000|2022-03-02 14:45:40|12085.1|12070.1|12085.1|12070.1|12085.1|12070.1|12085.1|12070.1|0
1646232350000|2022-03-02 14:45:50|12085.6|12070.6|12084.8|12069.8|12085.6|12070.6|12084.8|12069.8|3
1646232360000|2022-03-02 14:46:00|12084.6|12069.6|12080.1|12065.1|12084.6|12069.6|12080.1|12065.1|2
1646232370000|2022-03-02 14:46:10|12080.6|12065.6|12080.1|12065.1|12080.6|12065.6|12080.1|12065.1|2
1646232380000|2022-03-02 14:46:20|12081.7|12066.7|12081.6|12066.6|12083.9|12068.9|12081.6|12066.6|10
1646232390000|2022-03-02 14:46:30|12081.1|12066.1|12080.1|12065.1|12081.1|12066.1|12074.6|12059.6|13
1646232400000|2022-03-02 14:46:40|12079.6|12064.6|12087|12072|12087|12072|12079.1|12064.1|6
1646232410000|2022-03-02 14:46:50|12086.6|12071.6|12086|12071|12086.6|12071.6|12086|12071|4
1646232420000|2022-03-02 14:47:00|12088.2|12073.2|12081|12066|12088.2|12073.2|12075.6|12060.6|10
1646232430000|2022-03-02 14:47:10|12081.1|12066.1|12083.4|12068.4|12083.4|12068.4|12081.1|12066.1|0
1646232440000|2022-03-02 14:47:20|12084.3|12069.3|12085.6|12070.6|12085.6|12070.6|12084.3|12069.3|0
1646232450000|2022-03-02 14:47:30|12086|12071|12086.1|12071.1|12086.1|12071.1|12086|12071|0
1646232460000|2022-03-02 14:47:40|12086.3|12071.3|12087.1|12072.1|12087.1|12072.1|12086.3|12071.3|2
1646232470000|2022-03-02 14:47:50|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|12088.1|12073.1|0
1646232480000|2022-03-02 14:48:00|12088|12073|12092|12077|12092|12077|12088|12073|6
1646232490000|2022-03-02 14:48:10|12092.2|12077.2|12092.2|12077.2|12092.2|12077.2|12092.2|12077.2|0
1646232500000|2022-03-02 14:48:20|12092.7|12077.7|12094.2|12079.2|12094.2|12079.2|12092.4|12077.4|2
1646232510000|2022-03-02 14:48:30|12092.4|12077.4|12093.5|12078.5|12093.7|12078.7|12091.7|12076.7|5
1646232520000|2022-03-02 14:48:40|12093.7|12078.7|12098.1|12083.1|12098.2|12083.2|12093.7|12078.7|17
1646232550000|2022-03-02 14:49:10|12099.4|12084.4|12098.6|12083.6|12099.6|12084.6|12098.6|12083.6|0
1646232560000|2022-03-02 14:49:20|12096.1|12081.1|12095.6|12080.6|12096.1|12081.1|12095.6|12080.6|1
1646232570000|2022-03-02 14:49:30|12095.5|12080.5|12095|12080|12095.5|12080.5|12095|12080|2
1646232580000|2022-03-02 14:49:40|12094.9|12079.9|12093|12078|12094.9|12079.9|12092.4|12077.4|4
1646232590000|2022-03-02 14:49:50|12095|12080|12096|12081|12096|12081|12093.5|12078.5|4
1646232600000|2022-03-02 14:50:00|12101.2|12086.2|12100.5|12085.5|12102|12087|12100.5|12085.5|2
1646232610000|2022-03-02 14:50:10|12101.3|12086.3|12101.5|12086.5|12101.5|12086.5|12101.3|12086.3|0
1646232620000|2022-03-02 14:50:20|12100.4|12085.4|12096.1|12081.1|12100.4|12085.4|12094.3|12079.3|4
1646232630000|2022-03-02 14:50:30|12096.6|12081.6|12097.4|12082.4|12099.6|12084.6|12096.1|12081.1|7
1646232640000|2022-03-02 14:50:40|12096|12081|12093.5|12078.5|12096|12081|12090.5|12075.5|12
1646232660000|2022-03-02 14:51:00|12093.6|12078.6|12095.1|12080.1|12096.1|12081.1|12093.6|12078.6|5
1646232670000|2022-03-02 14:51:10|12094.6|12079.6|12094.5|12079.5|12094.6|12079.6|12091.1|12076.1|2
1646232680000|2022-03-02 14:51:20|12094.4|12079.4|12094.4|12079.4|12094.4|12079.4|12094.4|12079.4|1
1646232690000|2022-03-02 14:51:30|12094.9|12079.9|12094|12079|12095.4|12080.4|12093.5|12078.5|1
1646232700000|2022-03-02 14:51:40|12094.4|12079.4|12094.4|12079.4|12094.9|12079.9|12093.4|12078.4|0
1646232710000|2022-03-02 14:51:50|12093.9|12078.9|12093.9|12078.9|12094.4|12079.4|12093.9|12078.9|1
1646232720000|2022-03-02 14:52:00|12094.4|12079.4|12094.4|12079.4|12094.4|12079.4|12093.5|12078.5|1
1646232730000|2022-03-02 14:52:10|12093.9|12078.9|12094.4|12079.4|12095.2|12080.2|12093.5|12078.5|2
1646232740000|2022-03-02 14:52:20|12093.9|12078.9|12094.4|12079.4|12094.9|12079.9|12093.9|12078.9|0
1646232750000|2022-03-02 14:52:30|12093.9|12078.9|12094.4|12079.4|12095.2|12080.2|12093.9|12078.9|3
1646232770000|2022-03-02 14:52:50|12093.9|12078.9|12094.4|12079.4|12094.4|12079.4|12093.4|12078.4|0
1646232780000|2022-03-02 14:53:00|12093.4|12078.4|12093.9|12078.9|12094.4|12079.4|12092.9|12077.9|1
1646232790000|2022-03-02 14:53:10|||||||||2
1646232800000|2022-03-02 14:53:20|12096.9|12081.9|12101.4|12086.4|12101.4|12086.4|12096.9|12081.9|10
1646232810000|2022-03-02 14:53:30|12101.3|12086.3|12101.9|12086.9|12101.9|12086.9|12100.9|12085.9|3
1646232820000|2022-03-02 14:53:40|12102.4|12087.4|12103.9|12088.9|12104.8|12089.8|12102.4|12087.4|1
1646232830000|2022-03-02 14:53:50|12104.8|12089.8|12104.8|12089.8|12104.8|12089.8|12104.8|12089.8|1
1646232840000|2022-03-02 14:54:00|||||||||2
1646232880000|2022-03-02 14:54:40|12105.8|12090.8|12106.2|12091.2|12106.7|12091.7|12105.8|12090.8|1
1646232890000|2022-03-02 14:54:50|12106.7|12091.7|12106.7|12091.7|12106.7|12091.7|12106.7|12091.7|3
1646232900000|2022-03-02 14:55:00|12107.6|12092.6|12107.2|12092.2|12107.6|12092.6|12107.2|12092.2|2
1646232910000|2022-03-02 14:55:10|12106.7|12091.7|12104.6|12089.6|12107.1|12092.1|12104.6|12089.6|6
1646232930000|2022-03-02 14:55:30|12104.7|12089.7|12106.1|12091.1|12106.1|12091.1|12103.6|12088.6|2
1646232940000|2022-03-02 14:55:40|12105.6|12090.6|12105.2|12090.2|12105.6|12090.6|12104.3|12089.3|2
1646232950000|2022-03-02 14:55:50|12117.7|12102.7|12127.7|12112.7|12127.7|12112.7|12117.7|12102.7|10
1646232960000|2022-03-02 14:56:00|12126|12111|12129.2|12114.2|12129.2|12114.2|12125.9|12110.9|6
1646232970000|2022-03-02 14:56:10|12128.7|12113.7|12129|12114|12129|12114|12128.5|12113.5|9
1646232980000|2022-03-02 14:56:20|12134|12119|12139.2|12124.2|12139.2|12124.2|12134|12119|15
1646232990000|2022-03-02 14:56:30|12139.3|12124.3|12137.8|12122.8|12139.8|12124.8|12132.3|12117.3|13
1646233000000|2022-03-02 14:56:40|12136.9|12121.9|12120.9|12105.9|12138.3|12123.3|12120.9|12105.9|12
1646233010000|2022-03-02 14:56:50|12121.3|12106.3|12121.3|12106.3|12121.3|12106.3|12120.9|12105.9|0
1646233020000|2022-03-02 14:57:00|12120.4|12105.4|12120.4|12105.4|12120.4|12105.4|12120.4|12105.4|2
1646233030000|2022-03-02 14:57:10|12119.5|12104.5|12119.5|12104.5|12119.5|12104.5|12119.5|12104.5|0
1646233040000|2022-03-02 14:57:20|12119.9|12104.9|12119.9|12104.9|12119.9|12104.9|12119.9|12104.9|0
1646233050000|2022-03-02 14:57:30|12118.9|12103.9|12115.4|12100.4|12118.9|12103.9|12115.4|12100.4|1
1646233060000|2022-03-02 14:57:40|12114.7|12099.7|12114.7|12099.7|12114.7|12099.7|12114.7|12099.7|0
1646233080000|2022-03-02 14:58:00|12113.7|12098.7|12113.7|12098.7|12113.7|12098.7|12113.7|12098.7|0
1646233090000|2022-03-02 14:58:10|12114.2|12099.2|12113.7|12098.7|12114.2|12099.2|12113.7|12098.7|0
1646233100000|2022-03-02 14:58:20|||||||||1
1646233140000|2022-03-02 14:59:00|12114.1|12099.1|12114.1|12099.1|12114.1|12099.1|12114.1|12099.1|2
1646233150000|2022-03-02 14:59:10|12114.6|12099.6|12115.1|12100.1|12115.1|12100.1|12114.6|12099.6|1
1646233170000|2022-03-02 14:59:30|12116.4|12101.4|12117.5|12102.5|12117.5|12102.5|12116.4|12101.4|1
1646233180000|2022-03-02 14:59:40|12112.8|12097.8|12110.7|12095.7|12112.8|12097.8|12110.7|12095.7|5
1646233190000|2022-03-02 14:59:50|12110.6|12095.6|12113|12098|12113|12098|12110.6|12095.6|4
1646233200000|2022-03-02 15:00:00|12113.5|12098.5|12110.7|12095.7|12113.5|12098.5|12110.7|12095.7|2
1646233210000|2022-03-02 15:00:10|||||||||1
1646233220000|2022-03-02 15:00:20|12104.5|12089.5|12105.2|12090.2|12105.2|12090.2|12103.7|12088.7|4
1646233250000|2022-03-02 15:00:50|12106|12091|12106|12091|12106|12091|12106|12091|1
1646233260000|2022-03-02 15:01:00|12106.1|12091.1|12106.1|12091.1|12106.1|12091.1|12106.1|12091.1|1
1646233270000|2022-03-02 15:01:10|12106.8|12091.8|12110.1|12095.1|12112|12097|12106.8|12091.8|9
1646233280000|2022-03-02 15:01:20|12109.1|12094.1|12107.4|12092.4|12116.2|12101.2|12107.4|12092.4|4
1646233290000|2022-03-02 15:01:30|12107.2|12092.2|12108.5|12093.5|12108.5|12093.5|12107.2|12092.2|0
1646233300000|2022-03-02 15:01:40|12108.6|12093.6|12108.5|12093.5|12108.6|12093.6|12108.5|12093.5|4
1646233310000|2022-03-02 15:01:50|12108.3|12093.3|12107.7|12092.7|12108.8|12093.8|12107.7|12092.7|1
1646233320000|2022-03-02 15:02:00|12108.9|12093.9|12108.9|12093.9|12108.9|12093.9|12108.9|12093.9|0
1646233330000|2022-03-02 15:02:10|12109.8|12094.8|12109.9|12094.9|12109.9|12094.9|12107.4|12092.4|4
1646233340000|2022-03-02 15:02:20|12111.4|12096.4|12111.4|12096.4|12111.4|12096.4|12111.4|12096.4|0
1646233350000|2022-03-02 15:02:30|12111.5|12096.5|12111.5|12096.5|12111.5|12096.5|12111.5|12096.5|2
1646233360000|2022-03-02 15:02:40|12111.4|12096.4|12113.9|12098.9|12113.9|12098.9|12111.4|12096.4|5
1646233370000|2022-03-02 15:02:50|12113.8|12098.8|12113.9|12098.9|12113.9|12098.9|12113.8|12098.8|1
1646233380000|2022-03-02 15:03:00|12113.8|12098.8|12122.7|12107.7|12122.7|12107.7|12113.8|12098.8|7
1646233390000|2022-03-02 15:03:10|12123.2|12108.2|12128.9|12113.9|12128.9|12113.9|12123.2|12108.2|4
1646233400000|2022-03-02 15:03:20|||||||||2
1646233410000|2022-03-02 15:03:30|12128.1|12113.1|12126|12111|12128.1|12113.1|12125.9|12110.9|6
1646233420000|2022-03-02 15:03:40|12125.4|12110.4|12125.4|12110.4|12125.4|12110.4|12125.4|12110.4|1
1646233440000|2022-03-02 15:04:00|12119.2|12104.2|12120.1|12105.1|12121.4|12106.4|12119.2|12104.2|5
1646233450000|2022-03-02 15:04:10|12120.4|12105.4|12120.4|12105.4|12120.4|12105.4|12120.4|12105.4|0
1646233460000|2022-03-02 15:04:20|12119.7|12104.7|12119.7|12104.7|12119.7|12104.7|12119.7|12104.7|0
1646233470000|2022-03-02 15:04:30|12119.2|12104.2|12119.7|12104.7|12119.7|12104.7|12119.2|12104.2|3
1646233480000|2022-03-02 15:04:40|12119.8|12104.8|12119.8|12104.8|12119.8|12104.8|12119.8|12104.8|0
1646233490000|2022-03-02 15:04:50|12120.1|12105.1|12122.7|12107.7|12122.7|12107.7|12120.1|12105.1|1
1646233500000|2022-03-02 15:05:00|12122.2|12107.2|12122.2|12107.2|12122.2|12107.2|12122.2|12107.2|0
1646233510000|2022-03-02 15:05:10|12122.7|12107.7|12122.7|12107.7|12122.7|12107.7|12122.7|12107.7|0
1646233520000|2022-03-02 15:05:20|12123|12108|12123.9|12108.9|12125.6|12110.6|12122|12107|7
1646233530000|2022-03-02 15:05:30|12123.7|12108.7|12124.2|12109.2|12124.2|12109.2|12123.7|12108.7|0
1646233540000|2022-03-02 15:05:40|12123.8|12108.8|12123.7|12108.7|12123.8|12108.8|12123.7|12108.7|0
1646233550000|2022-03-02 15:05:50|12124.2|12109.2|12124.5|12109.5|12125|12110|12124.2|12109.2|2
1646233560000|2022-03-02 15:06:00|12127|12112|12129.5|12114.5|12129.5|12114.5|12127|12112|5
1646233570000|2022-03-02 15:06:10|12129.1|12114.1|12129.1|12114.1|12129.2|12114.2|12129.1|12114.1|4
1646233580000|2022-03-02 15:06:20|||||||||1
1646233610000|2022-03-02 15:06:50|12129.2|12114.2|12124.2|12109.2|12129.2|12114.2|12123.3|12108.3|4
1646233620000|2022-03-02 15:07:00|12123.7|12108.7|12129.5|12114.5|12129.5|12114.5|12123.7|12108.7|2
1646233630000|2022-03-02 15:07:10|12129.6|12114.6|12135.2|12120.2|12135.2|12120.2|12129.6|12114.6|1
1646233650000|2022-03-02 15:07:30|12135.7|12120.7|12136.7|12121.7|12136.7|12121.7|12135.7|12120.7|0
1646233660000|2022-03-02 15:07:40|12136.3|12121.3|12131.9|12116.9|12136.3|12121.3|12131.9|12116.9|2
1646233670000|2022-03-02 15:07:50|12132.8|12117.8|12133.2|12118.2|12133.2|12118.2|12132.8|12117.8|0
1646233680000|2022-03-02 15:08:00|12132.1|12117.1|12131.6|12116.6|12133.1|12118.1|12131.6|12116.6|1
1646233690000|2022-03-02 15:08:10|12131|12116|12131|12116|12131|12116|12131|12116|0
1646233700000|2022-03-02 15:08:20|12128.2|12113.2|12128.2|12113.2|12128.2|12113.2|12128.2|12113.2|7
1646233710000|2022-03-02 15:08:30|12126.4|12111.4|12126|12111|12127.8|12112.8|12115.4|12100.4|25
1646233720000|2022-03-02 15:08:40|||||||||1
1646233730000|2022-03-02 15:08:50|12126.5|12111.5|12126.5|12111.5|12126.5|12111.5|12125.7|12110.7|3
1646233740000|2022-03-02 15:09:00|12127|12112|12127.2|12112.2|12127.2|12112.2|12127|12112|4
1646233760000|2022-03-02 15:09:20|12127.6|12112.6|12127.6|12112.6|12127.6|12112.6|12127.6|12112.6|1
1646233780000|2022-03-02 15:09:40|12127.5|12112.5|12127.5|12112.5|12127.5|12112.5|12127.5|12112.5|0
1646233820000|2022-03-02 15:10:20|12127.1|12112.1|12126|12111|12131.5|12116.5|12124.1|12109.1|5
1646233830000|2022-03-02 15:10:30|12127.3|12112.3|12126.6|12111.6|12127.6|12112.6|12126.6|12111.6|0
1646233850000|2022-03-02 15:10:50|12125.5|12110.5|12125.5|12110.5|12125.5|12110.5|12125.1|12110.1|4
1646233860000|2022-03-02 15:11:00|12125.6|12110.6|12127.6|12112.6|12127.6|12112.6|12125.6|12110.6|1
1646233870000|2022-03-02 15:11:10|12127.8|12112.8|12127.8|12112.8|12127.8|12112.8|12127.8|12112.8|0
1646233880000|2022-03-02 15:11:20|12128.2|12113.2|12128.2|12113.2|12128.2|12113.2|12128.2|12113.2|0
1646233890000|2022-03-02 15:11:30|12128.1|12113.1|12124.1|12109.1|12128.1|12113.1|12124.1|12109.1|5
1646233900000|2022-03-02 15:11:40|12123.3|12108.3|12118.2|12103.2|12125.6|12110.6|12117.8|12102.8|31
1646233910000|2022-03-02 15:11:50|12117.8|12102.8|12117.7|12102.7|12118.2|12103.2|12117.7|12102.7|0
1646233920000|2022-03-02 15:12:00|12116.8|12101.8|12117.3|12102.3|12117.3|12102.3|12116.8|12101.8|3
1646233930000|2022-03-02 15:12:10|12116.8|12101.8|12116.9|12101.9|12117.3|12102.3|12116.3|12101.3|1
1646233940000|2022-03-02 15:12:20|12117.3|12102.3|12117.7|12102.7|12117.7|12102.7|12117.3|12102.3|1
1646233950000|2022-03-02 15:12:30|12117.6|12102.6|12122.6|12107.6|12122.6|12107.6|12117.6|12102.6|2
1646233960000|2022-03-02 15:12:40|12123|12108|12122.1|12107.1|12123.1|12108.1|12122.1|12107.1|0
1646233990000|2022-03-02 15:13:10|12122.2|12107.2|12124.1|12109.1|12124.1|12109.1|12122.2|12107.2|12
1646234000000|2022-03-02 15:13:20|12122.8|12107.8|12120.1|12105.1|12122.8|12107.8|12120.1|12105.1|7
1646234010000|2022-03-02 15:13:30|12120.6|12105.6|12121.1|12106.1|12121.1|12106.1|12120.6|12105.6|0
1646234020000|2022-03-02 15:13:40|12124.3|12109.3|12124.6|12109.6|12124.6|12109.6|12124.3|12109.3|19
1646234030000|2022-03-02 15:13:50|12122.1|12107.1|12122.6|12107.6|12122.6|12107.6|12122.1|12107.1|5
1646234040000|2022-03-02 15:14:00|12122.2|12107.2|12118.2|12103.2|12122.6|12107.6|12118.1|12103.1|7
1646234050000|2022-03-02 15:14:10|12118.6|12103.6|12123.4|12108.4|12123.4|12108.4|12118.6|12103.6|10
1646234070000|2022-03-02 15:14:30|12123.6|12108.6|12123.6|12108.6|12123.6|12108.6|12123.6|12108.6|0
1646234080000|2022-03-02 15:14:40|||||||||1
1646234090000|2022-03-02 15:14:50|12125.3|12110.3|12131|12116|12131|12116|12125.3|12110.3|8
1646234100000|2022-03-02 15:15:00|12136.1|12121.1|12142.9|12127.9|12142.9|12127.9|12136.1|12121.1|12
1646234110000|2022-03-02 15:15:10|12146.8|12131.8|12151.6|12136.6|12151.6|12136.6|12146.8|12131.8|0
1646234120000|2022-03-02 15:15:20|12150.3|12135.3|12150.9|12135.9|12150.9|12135.9|12150|12135|6
1646234130000|2022-03-02 15:15:30|12156.9|12141.9|12158.9|12143.9|12160.6|12145.6|12156.9|12141.9|7
1646234140000|2022-03-02 15:15:40|12159.4|12144.4|12157.4|12142.4|12160.5|12145.5|12155.3|12140.3|13
1646234150000|2022-03-02 15:15:50|12158.9|12143.9|12158.9|12143.9|12163.4|12148.4|12158.9|12143.9|1
1646234160000|2022-03-02 15:16:00|12158.4|12143.4|12153.9|12138.9|12158.4|12143.4|12153.9|12138.9|3
1646234170000|2022-03-02 15:16:10|12152.6|12137.6|12149.4|12134.4|12152.6|12137.6|12149.4|12134.4|1
1646234180000|2022-03-02 15:16:20|12146.1|12131.1|12137.9|12122.9|12146.1|12131.1|12137.9|12122.9|7
1646234190000|2022-03-02 15:16:30|12137.5|12122.5|12127.9|12112.9|12137.5|12122.5|12127.9|12112.9|3
1646234200000|2022-03-02 15:16:40|12126.6|12111.6|12126.4|12111.4|12127.4|12112.4|12126.4|12111.4|2
1646234210000|2022-03-02 15:16:50|||||||||1
1646234220000|2022-03-02 15:17:00|12119.9|12104.9|12119.9|12104.9|12119.9|12104.9|12119.9|12104.9|3
1646234230000|2022-03-02 15:17:10|12119.4|12104.4|12117.4|12102.4|12121.4|12106.4|12117.4|12102.4|3
1646234240000|2022-03-02 15:17:20|12116.9|12101.9|12115.9|12100.9|12116.9|12101.9|12115.9|12100.9|0
1646234250000|2022-03-02 15:17:30|12119.9|12104.9|12118.9|12103.9|12121.9|12106.9|12118.9|12103.9|3
1646234270000|2022-03-02 15:17:50|12117.5|12102.5|12126.4|12111.4|12126.4|12111.4|12117.5|12102.5|12
1646234280000|2022-03-02 15:18:00|12126.5|12111.5|12126.8|12111.8|12126.9|12111.9|12126.5|12111.5|2
1646234290000|2022-03-02 15:18:10|12125.5|12110.5|12125.3|12110.3|12125.5|12110.5|12125.3|12110.3|2
1646234310000|2022-03-02 15:18:30|12125.2|12110.2|12125.2|12110.2|12125.2|12110.2|12125.2|12110.2|0
1646234320000|2022-03-02 15:18:40|12125.3|12110.3|12123.7|12108.7|12125.3|12110.3|12121.3|12106.3|5
1646234330000|2022-03-02 15:18:50|12117.7|12102.7|12121.7|12106.7|12122.1|12107.1|12117.7|12102.7|1
1646234340000|2022-03-02 15:19:00|12120.7|12105.7|12120.7|12105.7|12120.7|12105.7|12120.7|12105.7|0
1646234350000|2022-03-02 15:19:10|12121.7|12106.7|12119.7|12104.7|12121.7|12106.7|12119.7|12104.7|1
1646234360000|2022-03-02 15:19:20|12119.2|12104.2|12118.4|12103.4|12119.2|12104.2|12115.7|12100.7|4
1646234370000|2022-03-02 15:19:30|12118.2|12103.2|12118.1|12103.1|12118.2|12103.2|12117.8|12102.8|0
1646234380000|2022-03-02 15:19:40|12118.2|12103.2|12118.2|12103.2|12118.2|12103.2|12118.2|12103.2|0
1646234390000|2022-03-02 15:19:50|12117.7|12102.7|12117.2|12102.2|12118.2|12103.2|12117.2|12102.2|3
1646234400000|2022-03-02 15:20:00|12118.7|12103.7|12113.7|12098.7|12118.7|12103.7|12107.3|12092.3|6
1646234420000|2022-03-02 15:20:20|12114.6|12099.6|12114.7|12099.7|12114.7|12099.7|12114.6|12099.6|0
1646234430000|2022-03-02 15:20:30|12114.8|12099.8|12114.8|12099.8|12114.8|12099.8|12114.8|12099.8|0
1646234440000|2022-03-02 15:20:40|12115.6|12100.6|12114.8|12099.8|12115.6|12100.6|12114.8|12099.8|1
1646234470000|2022-03-02 15:21:10|12115|12100|12111|12096|12115|12100|12111|12096|8
1646234480000|2022-03-02 15:21:20|12110|12095|12110.4|12095.4|12110.4|12095.4|12109.5|12094.5|2
1646234490000|2022-03-02 15:21:30|12110.5|12095.5|12110|12095|12110.5|12095.5|12110|12095|0
1646234510000|2022-03-02 15:21:50|12102.7|12087.7|12101|12086|12103.7|12088.7|12098.5|12083.5|12
1646234520000|2022-03-02 15:22:00|12102|12087|12101.5|12086.5|12102|12087|12101.5|12086.5|2
1646234530000|2022-03-02 15:22:10|12102|12087|12101.6|12086.6|12102|12087|12101.6|12086.6|0
1646234540000|2022-03-02 15:22:20|12100.7|12085.7|12094.5|12079.5|12100.7|12085.7|12091.6|12076.6|14
1646234550000|2022-03-02 15:22:30|12092.7|12077.7|12095|12080|12096|12081|12092.7|12077.7|3
1646234560000|2022-03-02 15:22:40|12094|12079|12094|12079|12094|12079|12094|12079|0
1646234570000|2022-03-02 15:22:50|12093.6|12078.6|12087.5|12072.5|12093.6|12078.6|12087.5|12072.5|2
1646234580000|2022-03-02 15:23:00|12087|12072|12087.5|12072.5|12090|12075|12087|12072|0
1646234590000|2022-03-02 15:23:10|12087|12072|12086.5|12071.5|12087|12072|12086.5|12071.5|0
1646234600000|2022-03-02 15:23:20|12087|12072|12087|12072|12087|12072|12087|12072|0
1646234610000|2022-03-02 15:23:30|12086.5|12071.5|12087|12072|12087|12072|12086.5|12071.5|1
1646234630000|2022-03-02 15:23:50|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|2
1646234640000|2022-03-02 15:24:00|12087|12072|12087.1|12072.1|12087.2|12072.2|12087|12072|4
1646234650000|2022-03-02 15:24:10|12087.6|12072.6|12087.6|12072.6|12087.6|12072.6|12087.6|12072.6|1
1646234660000|2022-03-02 15:24:20|12087.2|12072.2|12079.1|12064.1|12087.2|12072.2|12079.1|12064.1|12
1646234670000|2022-03-02 15:24:30|12082.6|12067.6|12082.6|12067.6|12082.6|12067.6|12082.6|12067.6|4
1646234680000|2022-03-02 15:24:40|12082.5|12067.5|12080|12065|12082.5|12067.5|12080|12065|2
1646234690000|2022-03-02 15:24:50|12079.5|12064.5|12078.6|12063.6|12079.8|12064.8|12078.1|12063.1|4
1646234700000|2022-03-02 15:25:00|12078.5|12063.5|12079.1|12064.1|12079.1|12064.1|12078.5|12063.5|4
1646234710000|2022-03-02 15:25:10|12079|12064|12077.6|12062.6|12079.1|12064.1|12077.1|12062.1|1
1646234720000|2022-03-02 15:25:20|12077.2|12062.2|12077.1|12062.1|12077.6|12062.6|12077.1|12062.1|0
1646234730000|2022-03-02 15:25:30|12072.5|12057.5|12069.5|12054.5|12072.5|12057.5|12065.5|12050.5|19
1646234740000|2022-03-02 15:25:40|12067|12052|12070|12055|12070|12055|12067|12052|7
1646234750000|2022-03-02 15:25:50|12069.9|12054.9|12069.4|12054.4|12069.9|12054.9|12069.4|12054.4|1
1646234760000|2022-03-02 15:26:00|12069.5|12054.5|12068|12053|12069.5|12054.5|12068|12053|0
1646234770000|2022-03-02 15:26:10|12067.9|12052.9|12067.9|12052.9|12067.9|12052.9|12067.9|12052.9|0
1646234780000|2022-03-02 15:26:20|12067.6|12052.6|12051.4|12036.4|12067.6|12052.6|12051.4|12036.4|15
1646234790000|2022-03-02 15:26:30|12050.9|12035.9|12050.7|12035.7|12050.9|12035.9|12048.2|12033.2|2
1646234800000|2022-03-02 15:26:40|12050.9|12035.9|12046.9|12031.9|12050.9|12035.9|12046.9|12031.9|5
1646234810000|2022-03-02 15:26:50|12046|12031|12046|12031|12046|12031|12045.4|12030.4|1
1646234820000|2022-03-02 15:27:00|12045.9|12030.9|12047.4|12032.4|12047.9|12032.9|12045.9|12030.9|4
1646234830000|2022-03-02 15:27:10|12047.3|12032.3|12049.2|12034.2|12049.2|12034.2|12047.3|12032.3|1
1646234840000|2022-03-02 15:27:20|12048.7|12033.7|12045.1|12030.1|12049.2|12034.2|12045.1|12030.1|15
1646234860000|2022-03-02 15:27:40|12045.2|12030.2|12045.2|12030.2|12045.2|12030.2|12045.2|12030.2|2
1646234880000|2022-03-02 15:28:00|12045.1|12030.1|12044.6|12029.6|12045.1|12030.1|12044.1|12029.1|3
1646234890000|2022-03-02 15:28:10|12045|12030|12054.1|12039.1|12056.1|12041.1|12045|12030|16
1646234900000|2022-03-02 15:28:20|12052.6|12037.6|12051.1|12036.1|12053.6|12038.6|12050|12035|7
1646234910000|2022-03-02 15:28:30|12049.8|12034.8|12049.6|12034.6|12049.8|12034.8|12049.1|12034.1|2
1646234920000|2022-03-02 15:28:40|12050.6|12035.6|12049.8|12034.8|12050.6|12035.6|12049.8|12034.8|2
1646234930000|2022-03-02 15:28:50|12050.1|12035.1|12054.6|12039.6|12054.6|12039.6|12050.1|12035.1|1
1646234940000|2022-03-02 15:29:00|12055.9|12040.9|12059.5|12044.5|12059.5|12044.5|12055.9|12040.9|4
1646234950000|2022-03-02 15:29:10|12060.4|12045.4|12060.6|12045.6|12060.6|12045.6|12060.4|12045.4|1
1646234980000|2022-03-02 15:29:40|12057.5|12042.5|12053.6|12038.6|12057.5|12042.5|12053.6|12038.6|1
1646234990000|2022-03-02 15:29:50|12052.7|12037.7|12051.6|12036.6|12052.7|12037.7|12050.6|12035.6|5
1646235000000|2022-03-02 15:30:00|12039.5|12024.5|12039|12024|12039.5|12024.5|12036.5|12021.5|55
1646235010000|2022-03-02 15:30:10|12039.4|12024.4|12043.8|12028.8|12043.8|12028.8|12039.4|12024.4|8
1646235020000|2022-03-02 15:30:20|12047.7|12032.7|12041.4|12026.4|12047.8|12032.8|12041.4|12026.4|6
1646235030000|2022-03-02 15:30:30|12041.3|12026.3|12036.6|12021.6|12042.3|12027.3|12035.4|12020.4|11
1646235040000|2022-03-02 15:30:40|12036.3|12021.3|12036.2|12021.2|12038.3|12023.3|12036.1|12021.1|4
1646235050000|2022-03-02 15:30:50|12036.7|12021.7|12036.7|12021.7|12036.7|12021.7|12036.7|12021.7|4
1646235060000|2022-03-02 15:31:00|12035.7|12020.7|12029.7|12014.7|12035.7|12020.7|12028|12013|18
1646235070000|2022-03-02 15:31:10|12030.4|12015.4|12028.4|12013.4|12030.4|12015.4|12028|12013|5
1646235080000|2022-03-02 15:31:20|12028.9|12013.9|12029.4|12014.4|12030.4|12015.4|12028.9|12013.9|9
1646235090000|2022-03-02 15:31:30|12028.5|12013.5|12028.4|12013.4|12028.5|12013.5|12028.4|12013.4|1
1646235100000|2022-03-02 15:31:40|12028|12013|12017.6|12002.6|12028|12013|12015.6|12000.6|10
1646235110000|2022-03-02 15:31:50|12017|12002|12017|12002|12017|12002|12017|12002|0
1646235120000|2022-03-02 15:32:00|12016.5|12001.5|12016.5|12001.5|12016.5|12001.5|12016|12001|6
1646235130000|2022-03-02 15:32:10|12021.9|12006.9|12022.4|12007.4|12023.4|12008.4|12021.5|12006.5|8
1646235140000|2022-03-02 15:32:20|12022.9|12007.9|12016.1|12001.1|12022.9|12007.9|12016.1|12001.1|26
1646235150000|2022-03-02 15:32:30|12016|12001|12017.4|12002.4|12017.4|12002.4|12016|12001|1
1646235160000|2022-03-02 15:32:40|12017.7|12002.7|12017.5|12002.5|12021.3|12006.3|12016|12001|6
1646235180000|2022-03-02 15:33:00|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|12017.9|12002.9|0
1646235190000|2022-03-02 15:33:10|12018.9|12003.9|12019.2|12004.2|12019.7|12004.7|12018.4|12003.4|7
1646235200000|2022-03-02 15:33:20|12019.7|12004.7|12018.7|12003.7|12019.7|12004.7|12018.7|12003.7|10
1646235210000|2022-03-02 15:33:30|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|12021.2|12006.2|3
1646235220000|2022-03-02 15:33:40|12019.2|12004.2|12019.2|12004.2|12019.7|12004.7|12018.8|12003.8|1
1646235230000|2022-03-02 15:33:50|12015.8|12000.8|12016.7|12001.7|12016.7|12001.7|12015.7|12000.7|11
1646235240000|2022-03-02 15:34:00|12016.8|12001.8|12019.8|12004.8|12019.8|12004.8|12016.8|12001.8|3
1646235250000|2022-03-02 15:34:10|12020.2|12005.2|12020.2|12005.2|12020.2|12005.2|12020.2|12005.2|1
1646235260000|2022-03-02 15:34:20|12019.7|12004.7|12019.7|12004.7|12019.7|12004.7|12019.2|12004.2|1
1646235280000|2022-03-02 15:34:40|||||||||1
1646235300000|2022-03-02 15:35:00|12020.2|12005.2|12015.2|12000.2|12020.2|12005.2|12015.2|12000.2|9
1646235310000|2022-03-02 15:35:10|12014.7|11999.7|12015.2|12000.2|12015.2|12000.2|12014.7|11999.7|3
1646235320000|2022-03-02 15:35:20|12015.7|12000.7|12019.1|12004.1|12019.1|12004.1|12015.7|12000.7|7
1646235330000|2022-03-02 15:35:30|12018.9|12003.9|12017.2|12002.2|12018.9|12003.9|12017.2|12002.2|6
1646235350000|2022-03-02 15:35:50|12016.7|12001.7|12017.7|12002.7|12018.2|12003.2|12016.7|12001.7|1
1646235360000|2022-03-02 15:36:00|12016.8|12001.8|12016.2|12001.2|12016.8|12001.8|12016.2|12001.2|1
1646235370000|2022-03-02 15:36:10|12017.2|12002.2|12016.6|12001.6|12017.2|12002.2|12014.7|11999.7|6
1646235380000|2022-03-02 15:36:20|12017.9|12002.9|12014.8|11999.8|12018|12003|12014.8|11999.8|7
1646235390000|2022-03-02 15:36:30|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|0
1646235400000|2022-03-02 15:36:40|12018.6|12003.6|12015.2|12000.2|12019|12004|12014.7|11999.7|10
1646235410000|2022-03-02 15:36:50|12013.2|11998.2|12013.2|11998.2|12013.2|11998.2|12013.2|11998.2|27
1646235420000|2022-03-02 15:37:00|12013.3|11998.3|12019.2|12004.2|12021.6|12006.6|12013.3|11998.3|16
1646235430000|2022-03-02 15:37:10|12018.3|12003.3|12015.6|12000.6|12018.3|12003.3|12014.2|11999.2|9
1646235440000|2022-03-02 15:37:20|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|12016.1|12001.1|0
1646235460000|2022-03-02 15:37:40|12016.2|12001.2|12016.6|12001.6|12016.6|12001.6|12016.1|12001.1|1
1646235480000|2022-03-02 15:38:00|12016.7|12001.7|12018.2|12003.2|12018.2|12003.2|12016.6|12001.6|5
1646235490000|2022-03-02 15:38:10|12018.1|12003.1|12018.2|12003.2|12018.2|12003.2|12016.2|12001.2|9
1646235510000|2022-03-02 15:38:30|12018.3|12003.3|12018.3|12003.3|12019.2|12004.2|12016.7|12001.7|7
1646235520000|2022-03-02 15:38:40|12018.7|12003.7|12018.2|12003.2|12018.7|12003.7|12018.2|12003.2|0
1646235530000|2022-03-02 15:38:50|12018.8|12003.8|12018.3|12003.3|12018.8|12003.8|12018.3|12003.3|2
1646235540000|2022-03-02 15:39:00|12014.4|11999.4|12013.9|11998.9|12014.4|11999.4|12013.9|11998.9|9
1646235550000|2022-03-02 15:39:10|12013.8|11998.8|11994.3|11979.3|12013.8|11998.8|11994.3|11979.3|48
1646235560000|2022-03-02 15:39:20|||||||||1
1646235580000|2022-03-02 15:39:40|11993.8|11978.8|11988.3|11973.3|11993.8|11978.8|11988.3|11973.3|32
1646235590000|2022-03-02 15:39:50|11989.6|11974.6|11991.2|11976.2|11991.3|11976.3|11989.3|11974.3|3
1646235600000|2022-03-02 15:40:00|11991.3|11976.3|11994.7|11979.7|11994.7|11979.7|11991.3|11976.3|3
1646235620000|2022-03-02 15:40:20|11990.6|11975.6|11990.2|11975.2|11990.6|11975.6|11989.6|11974.6|8
1646235630000|2022-03-02 15:40:30|11990.3|11975.3|11990.8|11975.8|11991.1|11976.1|11990.3|11975.3|4
1646235640000|2022-03-02 15:40:40|11990.3|11975.3|11990.3|11975.3|11990.3|11975.3|11990.3|11975.3|2
1646235650000|2022-03-02 15:40:50|11990.5|11975.5|11992.6|11977.6|11994.1|11979.1|11988.1|11973.1|21
1646235660000|2022-03-02 15:41:00|11993.4|11978.4|11989.7|11974.7|11995.1|11980.1|11989.7|11974.7|16
1646235670000|2022-03-02 15:41:10|11989.6|11974.6|11991.1|11976.1|11991.1|11976.1|11989.1|11974.1|8
1646235680000|2022-03-02 15:41:20|11992.6|11977.6|11994.1|11979.1|11994.5|11979.5|11991|11976|4
1646235690000|2022-03-02 15:41:30|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|0
1646235710000|2022-03-02 15:41:50|||||||||1
1646235720000|2022-03-02 15:42:00|11993.9|11978.9|11993.7|11978.7|11995.1|11980.1|11993.3|11978.3|11
1646235730000|2022-03-02 15:42:10|11994.1|11979.1|11989.6|11974.6|11994.2|11979.2|11989.6|11974.6|9
1646235760000|2022-03-02 15:42:40|||||||||5
1646235770000|2022-03-02 15:42:50|11990.1|11975.1|11989.6|11974.6|11990.1|11975.1|11989.6|11974.6|1
1646235780000|2022-03-02 15:43:00|11988.8|11973.8|11987.8|11972.8|11988.8|11973.8|11987.6|11972.6|44
1646235820000|2022-03-02 15:43:40|11989.5|11974.5|11989.3|11974.3|11989.8|11974.8|11989.3|11974.3|15
1646235840000|2022-03-02 15:44:00|11988.3|11973.3|11988.3|11973.3|11988.4|11973.4|11988.3|11973.3|2
1646235850000|2022-03-02 15:44:10|11993.5|11978.5|11990.2|11975.2|11993.5|11978.5|11990.2|11975.2|12
1646235860000|2022-03-02 15:44:20|11990.9|11975.9|11990.7|11975.7|11991.4|11976.4|11990.7|11975.7|2
1646235870000|2022-03-02 15:44:30|||||||||1
1646235880000|2022-03-02 15:44:40|11991.2|11976.2|11990.7|11975.7|11991.2|11976.2|11990.7|11975.7|8
1646235900000|2022-03-02 15:45:00|11992|11977|11997.1|11982.1|11997.1|11982.1|11991.2|11976.2|5
1646235910000|2022-03-02 15:45:10|11997|11982|12006.6|11991.6|12006.6|11991.6|11997|11982|3
1646235920000|2022-03-02 15:45:20|12006.1|11991.1|11999.7|11984.7|12006.5|11991.5|11999.7|11984.7|8
1646235930000|2022-03-02 15:45:30|11997.8|11982.8|11997.6|11982.6|11997.8|11982.8|11997.4|11982.4|0
1646235940000|2022-03-02 15:45:40|11997.7|11982.7|11999.6|11984.6|11999.6|11984.6|11997.6|11982.6|8
1646235950000|2022-03-02 15:45:50|11999.5|11984.5|11998.5|11983.5|11999.5|11984.5|11998.5|11983.5|3
1646235960000|2022-03-02 15:46:00|11998.6|11983.6|11999.2|11984.2|12003.1|11988.1|11998.6|11983.6|7
1646235970000|2022-03-02 15:46:10|11999|11984|11999.1|11984.1|11999.1|11984.1|11998.7|11983.7|1
1646235980000|2022-03-02 15:46:20|11998.6|11983.6|12003.6|11988.6|12003.6|11988.6|11998.6|11983.6|1
1646235990000|2022-03-02 15:46:30|12004.6|11989.6|12000.6|11985.6|12004.6|11989.6|12000.1|11985.1|3
1646236000000|2022-03-02 15:46:40|11999.3|11984.3|12000|11985|12000|11985|11998.6|11983.6|3
1646236010000|2022-03-02 15:46:50|12000.6|11985.6|11998.5|11983.5|12000.6|11985.6|11998.5|11983.5|3
1646236020000|2022-03-02 15:47:00|||||||||1
1646236030000|2022-03-02 15:47:10|11998.7|11983.7|11997.2|11982.2|11998.7|11983.7|11997.2|11982.2|0
1646236040000|2022-03-02 15:47:20|11991.4|11976.4|11990.7|11975.7|11991.4|11976.4|11990.7|11975.7|9
1646236050000|2022-03-02 15:47:30|11990.3|11975.3|11989.7|11974.7|11990.3|11975.3|11988.2|11973.2|16
1646236060000|2022-03-02 15:47:40|11989.2|11974.2|11989.2|11974.2|11989.2|11974.2|11989.2|11974.2|0
1646236070000|2022-03-02 15:47:50|11988.7|11973.7|11988.7|11973.7|11988.7|11973.7|11988.7|11973.7|1
1646236080000|2022-03-02 15:48:00|11989.2|11974.2|11988.7|11973.7|11989.2|11974.2|11988.7|11973.7|2
1646236100000|2022-03-02 15:48:20|||||||||1
1646236110000|2022-03-02 15:48:30|11989.2|11974.2|11989.1|11974.1|11989.6|11974.6|11989.1|11974.1|7
1646236120000|2022-03-02 15:48:40|11989.2|11974.2|11989.2|11974.2|11989.2|11974.2|11989.2|11974.2|0
1646236140000|2022-03-02 15:49:00|11990.6|11975.6|11992.1|11977.1|11994.1|11979.1|11990.6|11975.6|8
1646236160000|2022-03-02 15:49:20|11992|11977|11992|11977|11992|11977|11992|11977|1
1646236170000|2022-03-02 15:49:30|||||||||3
1646236190000|2022-03-02 15:49:50|11991.6|11976.6|11991.1|11976.1|11991.6|11976.6|11991.1|11976.1|4
1646236200000|2022-03-02 15:50:00|11990.6|11975.6|11999|11984|11999|11984|11990.6|11975.6|15
1646236210000|2022-03-02 15:50:10|12002.5|11987.5|12000.6|11985.6|12002.5|11987.5|12000.5|11985.5|2
1646236220000|2022-03-02 15:50:20|12001.6|11986.6|12001.6|11986.6|12001.6|11986.6|12001.6|11986.6|0
1646236230000|2022-03-02 15:50:30|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|12001.7|11986.7|4
1646236240000|2022-03-02 15:50:40|12000.4|11985.4|11999.7|11984.7|12000.6|11985.6|11999.6|11984.6|3
1646236260000|2022-03-02 15:51:00|11999.6|11984.6|12000.6|11985.6|12000.6|11985.6|11999.6|11984.6|9
1646236270000|2022-03-02 15:51:10|12001.6|11986.6|12001.1|11986.1|12001.6|11986.6|12001.1|11986.1|11
1646236280000|2022-03-02 15:51:20|||||||||2
1646236310000|2022-03-02 15:51:50|12001|11986|12000.6|11985.6|12001|11986|12000.6|11985.6|1
1646236320000|2022-03-02 15:52:00|12000.5|11985.5|11994.8|11979.8|12000.5|11985.5|11994.8|11979.8|15
1646236330000|2022-03-02 15:52:10|11994.3|11979.3|11999.3|11984.3|11999.3|11984.3|11993.8|11978.8|24
1646236340000|2022-03-02 15:52:20|11999.7|11984.7|12001.8|11986.8|12002.3|11987.3|11999.7|11984.7|3
1646236350000|2022-03-02 15:52:30|12002.3|11987.3|12001.4|11986.4|12002.3|11987.3|12001.4|11986.4|0
1646236360000|2022-03-02 15:52:40|11997.8|11982.8|11995.3|11980.3|11997.8|11982.8|11995.3|11980.3|8
1646236370000|2022-03-02 15:52:50|||||||||2
1646236380000|2022-03-02 15:53:00|11994.4|11979.4|11993.8|11978.8|11994.4|11979.4|11993.8|11978.8|0
1646236400000|2022-03-02 15:53:20|11991.8|11976.8|11990.9|11975.9|11991.8|11976.8|11990.9|11975.9|4
1646236410000|2022-03-02 15:53:30|11989.9|11974.9|11989.9|11974.9|11989.9|11974.9|11989.9|11974.9|2
1646236420000|2022-03-02 15:53:40|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|0
1646236440000|2022-03-02 15:54:00|11989.4|11974.4|11988.8|11973.8|11989.4|11974.4|11988.8|11973.8|1
1646236450000|2022-03-02 15:54:10|11990.8|11975.8|11991.3|11976.3|11991.3|11976.3|11989.8|11974.8|8
1646236460000|2022-03-02 15:54:20|11991.7|11976.7|11991.3|11976.3|11991.9|11976.9|11991.3|11976.3|6
1646236490000|2022-03-02 15:54:50|||||||||1
1646236500000|2022-03-02 15:55:00|||||||||1
1646236510000|2022-03-02 15:55:10|11991.7|11976.7|11989.9|11974.9|11993.7|11978.7|11988|11973|18
1646236520000|2022-03-02 15:55:20|11988.9|11973.9|11988.3|11973.3|11988.9|11973.9|11987|11972|29
1646236530000|2022-03-02 15:55:30|11987.8|11972.8|11979.3|11964.3|11987.8|11972.8|11979.3|11964.3|43
1646236540000|2022-03-02 15:55:40|11978.8|11963.8|11969.4|11954.4|11979.2|11964.2|11967.8|11952.8|10
1646236550000|2022-03-02 15:55:50|11968.9|11953.9|11968.8|11953.8|11968.9|11953.9|11968.8|11953.8|3
1646236560000|2022-03-02 15:56:00|11969.7|11954.7|11963.9|11948.9|11969.8|11954.8|11963.9|11948.9|28
1646236570000|2022-03-02 15:56:10|11964|11949|11965.4|11950.4|11969.3|11954.3|11963.9|11948.9|14
1646236580000|2022-03-02 15:56:20|||||||||2
1646236590000|2022-03-02 15:56:30|11964.9|11949.9|11966.4|11951.4|11966.5|11951.5|11964.9|11949.9|11
1646236600000|2022-03-02 15:56:40|11968.1|11953.1|11968.9|11953.9|11969.6|11954.6|11968.1|11953.1|6
1646236610000|2022-03-02 15:56:50|11969.4|11954.4|11972.3|11957.3|11972.3|11957.3|11969.4|11954.4|3
1646236620000|2022-03-02 15:57:00|11974.2|11959.2|11973.4|11958.4|11974.7|11959.7|11973.4|11958.4|3
1646236630000|2022-03-02 15:57:10|11972.8|11957.8|11972.8|11957.8|11972.8|11957.8|11972.8|11957.8|1
1646236640000|2022-03-02 15:57:20|11973.2|11958.2|11973.2|11958.2|11973.2|11958.2|11973.2|11958.2|2
1646236650000|2022-03-02 15:57:30|11974.5|11959.5|11972.8|11957.8|11974.7|11959.7|11972.8|11957.8|34
1646236660000|2022-03-02 15:57:40|11971.3|11956.3|11967.8|11952.8|11971.3|11956.3|11967.8|11952.8|4
1646236670000|2022-03-02 15:57:50|11967.3|11952.3|11974.8|11959.8|11974.8|11959.8|11964.3|11949.3|4
1646236680000|2022-03-02 15:58:00|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|0
1646236690000|2022-03-02 15:58:10|11977.3|11962.3|11979.3|11964.3|11981.2|11966.2|11977.3|11962.3|3
1646236700000|2022-03-02 15:58:20|11981|11966|11980.8|11965.8|11981.2|11966.2|11979.3|11964.3|4
1646236710000|2022-03-02 15:58:30|11979.9|11964.9|11979.9|11964.9|11979.9|11964.9|11979.9|11964.9|2
1646236720000|2022-03-02 15:58:40|11979.8|11964.8|11979.8|11964.8|11979.8|11964.8|11979.8|11964.8|1
1646236730000|2022-03-02 15:58:50|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|2
1646236740000|2022-03-02 15:59:00|11980.8|11965.8|11981.3|11966.3|11981.3|11966.3|11980.8|11965.8|2
1646236750000|2022-03-02 15:59:10|11981.8|11966.8|11981.3|11966.3|11981.8|11966.8|11981.3|11966.3|14
1646236770000|2022-03-02 15:59:30|11980.8|11965.8|11988.8|11973.8|11988.8|11973.8|11980.8|11965.8|15
1646236780000|2022-03-02 15:59:40|11989.3|11974.3|11991.2|11976.2|11991.2|11976.2|11989.3|11974.3|6
1646236790000|2022-03-02 15:59:50|11991.7|11976.7|11994.8|11979.8|11994.8|11979.8|11990.3|11975.3|24
1646236800000|2022-03-02 16:00:00|11995.8|11980.8|11998.8|11983.8|11998.8|11983.8|11995.8|11980.8|5
1646236810000|2022-03-02 16:00:10|11998.7|11983.7|12002|11987|12004.5|11989.5|11998.7|11983.7|6
1646236820000|2022-03-02 16:00:20|12002.5|11987.5|11999.7|11984.7|12002.5|11987.5|11999.7|11984.7|0
1646236830000|2022-03-02 16:00:30|12000.6|11985.6|12000.7|11985.7|12000.7|11985.7|12000.6|11985.6|0
1646236840000|2022-03-02 16:00:40|12001.7|11986.7|12004.7|11989.7|12004.7|11989.7|12001.7|11986.7|0
1646236850000|2022-03-02 16:00:50|12004.9|11989.9|12018.5|12003.5|12018.5|12003.5|12004.9|11989.9|11
1646236860000|2022-03-02 16:01:00|12019.6|12004.6|12012.1|11997.1|12019.6|12004.6|12008.6|11993.6|17
1646236870000|2022-03-02 16:01:10|12012.5|11997.5|12016.5|12001.5|12016.5|12001.5|12012.5|11997.5|6
1646236880000|2022-03-02 16:01:20|12017|12002|12018.1|12003.1|12021.6|12006.6|12017|12002|33
1646236890000|2022-03-02 16:01:30|12017.7|12002.7|12017.8|12002.8|12018.8|12003.8|12017.5|12002.5|4
1646236900000|2022-03-02 16:01:40|12018|12003|12024.1|12009.1|12024.1|12009.1|12018|12003|9
1646236910000|2022-03-02 16:01:50|12024.5|12009.5|12022.7|12007.7|12025.2|12010.2|12022.7|12007.7|5
1646236920000|2022-03-02 16:02:00|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|0
1646236930000|2022-03-02 16:02:10|12023.7|12008.7|12027.2|12012.2|12027.2|12012.2|12023.7|12008.7|3
1646236940000|2022-03-02 16:02:20|12029.2|12014.2|12043.6|12028.6|12043.6|12028.6|12029.2|12014.2|5
1646236950000|2022-03-02 16:02:30|12044|12029|12031.6|12016.6|12045.1|12030.1|12031.6|12015.1|2
1646236960000|2022-03-02 16:02:40|12031.7|12016.7|12030.7|12015.7|12031.7|12016.7|12030.7|12015.7|0
1646236970000|2022-03-02 16:02:50|12031.2|12016.2|12033.2|12018.2|12049|12018.2|12031.2|12011.5|3
1646236980000|2022-03-02 16:03:00|12033.3|12018.3|12043.2|12028.2|12043.2|12028.2|12031.9|12016.9|8
1646236990000|2022-03-02 16:03:10|12044.7|12029.7|12045.2|12030.2|12045.2|12030.2|12044.2|12029.2|1
1646237000000|2022-03-02 16:03:20|12046.5|12031.5|12045.2|12030.2|12046.5|12031.5|12045.2|12030.2|3
1646237010000|2022-03-02 16:03:30|12045.7|12030.7|12046.5|12031.5|12046.5|12031.5|12045.7|12030.7|9
1646237020000|2022-03-02 16:03:40|12047|12032|12035.2|12020.2|12051.6|12036.6|12035.2|12020.2|28
1646237030000|2022-03-02 16:03:50|12037.4|12022.4|12036.7|12021.7|12037.7|12022.7|12036.7|12021.7|0
1646237040000|2022-03-02 16:04:00|12039.7|12024.7|12045.5|12030.5|12045.8|12030.8|12039.7|12024.7|3
1646237050000|2022-03-02 16:04:10|12046.5|12031.5|12048|12033|12048|12033|12046.5|12031.5|0
1646237060000|2022-03-02 16:04:20|12048.9|12033.9|12055.4|12040.4|12058|12043|12048.9|12033.9|14
1646237070000|2022-03-02 16:04:30|12054.9|12039.9|12054.8|12039.8|12054.9|12039.9|12054.4|12039.4|6
1646237080000|2022-03-02 16:04:40|12054.4|12039.4|12056.4|12041.4|12056.4|12041.4|12054.4|12039.4|0
1646237090000|2022-03-02 16:04:50|12056.9|12041.9|12064.4|12049.4|12064.4|12049.4|12056.9|12041.9|8
1646237100000|2022-03-02 16:05:00|12064.3|12049.3|12075.7|12060.7|12083.5|12060.7|12064.3|12049.3|26
1646237110000|2022-03-02 16:05:10|12075.6|12060.6|12073.2|12058.2|12080.2|12062.2|12073.2|12055.2|5
1646237120000|2022-03-02 16:05:20|12074|12059|12074.5|12059.5|12074.5|12059.5|12074|12059|2
1646237130000|2022-03-02 16:05:30|12077.2|12062.2|12079.1|12064.1|12079.1|12064.1|12075.7|12060.7|5
1646237140000|2022-03-02 16:05:40|12079.6|12064.6|12079.1|12064.1|12079.6|12064.6|12079.1|12064.1|5
1646237150000|2022-03-02 16:05:50|12078.7|12063.7|12070.7|12055.7|12079.1|12064.1|12070.7|12055.7|5
1646237160000|2022-03-02 16:06:00|12071.2|12056.2|12065|12050|12071.2|12056.2|12064.6|12049.6|5
1646237170000|2022-03-02 16:06:10|12065.1|12050.1|12067.6|12052.6|12067.6|12052.6|12065.1|12050.1|0
1646237190000|2022-03-02 16:06:30|12068.1|12053.1|12069.2|12054.2|12069.2|12054.2|12068.1|12053.1|1
1646237200000|2022-03-02 16:06:40|12068.7|12053.7|12067.7|12052.7|12068.7|12053.7|12067.7|12052.7|4
1646237220000|2022-03-02 16:07:00|12066.7|12051.7|12067.9|12052.9|12067.9|12052.9|12062.1|12047.1|9
1646237230000|2022-03-02 16:07:10|12068.5|12053.5|12068.1|12053.1|12068.5|12053.5|12068.1|12053.1|2
1646237260000|2022-03-02 16:07:40|12067.6|12052.6|12065.7|12050.7|12067.6|12052.6|12065.7|12050.7|0
1646237280000|2022-03-02 16:08:00|12067.9|12052.9|12065.2|12050.2|12068.2|12053.2|12065.2|12050.2|1
1646237290000|2022-03-02 16:08:10|12065.3|12050.3|12054.3|12039.3|12065.3|12050.3|12053.3|12038.3|10
1646237300000|2022-03-02 16:08:20|12055.1|12040.1|12055.4|12040.4|12055.4|12040.4|12055.1|12040.1|0
1646237310000|2022-03-02 16:08:30|12054.9|12039.9|12054.5|12039.5|12054.9|12039.9|12054.5|12039.5|0
1646237330000|2022-03-02 16:08:50|12049.7|12034.7|12042.9|12027.9|12049.7|12034.7|12042.9|12027.9|6
1646237340000|2022-03-02 16:09:00|12039.4|12024.4|12037.4|12022.4|12041.5|12026.5|12036.9|12021.9|5
1646237350000|2022-03-02 16:09:10|12036.9|12021.9|12042.4|12027.4|12042.4|12027.4|12036.8|12021.8|4
1646237360000|2022-03-02 16:09:20|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|1
1646237370000|2022-03-02 16:09:30|12042.5|12027.5|12042.5|12027.5|12042.5|12027.5|12042.5|12027.5|0
1646237380000|2022-03-02 16:09:40|12042.3|12027.3|12045.3|12030.3|12045.9|12030.9|12042.3|12027.3|8
1646237390000|2022-03-02 16:09:50|12044.3|12029.3|12044.2|12029.2|12044.3|12029.3|12044.2|12029.2|11
1646237400000|2022-03-02 16:10:00|12043.2|12028.2|12043.7|12028.7|12043.7|12028.7|12043.2|12028.2|11
1646237410000|2022-03-02 16:10:10|||||||||15
1646237420000|2022-03-02 16:10:20|12043.6|12028.6|12039.7|12024.7|12043.6|12028.6|12039.7|12024.7|3
1646237440000|2022-03-02 16:10:40|12039.6|12024.6|12041|12016|12041|12024.6|12039.6|12015.9|3
1646237450000|2022-03-02 16:10:50|12040.6|12015.6|12033.1|12018.1|12040.6|12018.5|12033.1|12012.7|2
1646237460000|2022-03-02 16:11:00|12033.2|12018.2|12021.7|12006.7|12033.2|12018.2|12017.6|12002.6|7
1646237470000|2022-03-02 16:11:10|12021.6|12006.6|12019.2|12004.2|12021.6|12006.6|12017.2|12002.2|2
1646237480000|2022-03-02 16:11:20|12013.2|11998.2|12013.2|11998.2|12013.2|11998.2|12013.2|11998.2|2
1646237490000|2022-03-02 16:11:30|12018.2|12003.2|12018.7|12003.7|12019.2|12004.2|12018.2|12003.2|1
1646237520000|2022-03-02 16:12:00|12018.2|12003.2|12018.2|12003.2|12018.2|12003.2|12018.2|12003.2|0
1646237530000|2022-03-02 16:12:10|12019.2|12004.2|12017.7|12002.7|12019.2|12004.2|12017.7|12002.7|0
1646237540000|2022-03-02 16:12:20|12018.5|12003.5|12020.2|12005.2|12020.2|12005.2|12018.5|12003.5|5
1646237580000|2022-03-02 16:13:00|12021.9|12006.9|12020.4|12005.4|12022.2|12007.2|12020.4|12005.4|2
1646237590000|2022-03-02 16:13:10|12020.2|12005.2|12020.2|12005.2|12020.2|12005.2|12020.2|12005.2|0
1646237610000|2022-03-02 16:13:30|||||||||2
1646237620000|2022-03-02 16:13:40|12020.3|12005.3|12020.3|12005.3|12020.3|12005.3|12020.3|12005.3|1
1646237660000|2022-03-02 16:14:20|12020.7|12005.7|12021.4|12006.4|12021.4|12006.4|12020.7|12005.7|8
1646237680000|2022-03-02 16:14:40|12021.5|12006.5|12021.4|12006.4|12021.5|12006.5|12021.4|12006.4|2
1646237690000|2022-03-02 16:14:50|12021.5|12006.5|12032|12007|12032|12007|12021.5|12006.5|3
1646237700000|2022-03-02 16:15:00|12026.5|12011.5|12026.5|12011.5|12026.5|12011.5|12026.5|12011.5|2
1646237730000|2022-03-02 16:15:30|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|12026.4|12011.4|0
1646237740000|2022-03-02 16:15:40|12026.5|12011.5|12026.5|12011.5|12026.5|12011.5|12026.5|12011.5|0
1646237780000|2022-03-02 16:16:20|12029.9|12014.9|12027.5|12012.5|12030.5|12015.5|12027.5|12012.5|3
1646237800000|2022-03-02 16:16:40|12026.5|12011.5|12026.6|12011.6|12026.6|12011.6|12026.5|12011.5|4
1646237820000|2022-03-02 16:17:00|12026.5|12011.5|12028.7|12013.7|12028.7|12013.7|12026.5|12011.5|0
1646237830000|2022-03-02 16:17:10|12029|12014|12029|12014|12029|12014|12029|12014|0
1646237840000|2022-03-02 16:17:20|12028.7|12003.7|12012.2|11997.2|12034.3|12003.7|12012.2|11996.8|10
1646237850000|2022-03-02 16:17:30|12011.2|11996.2|12013.2|11998.2|12013.6|11998.6|12011.2|11996.2|10
1646237860000|2022-03-02 16:17:40|12013.4|11998.4|12013.4|11998.4|12013.4|11998.4|12013.4|11998.4|1
1646237880000|2022-03-02 16:18:00|12013.2|11998.2|12014.2|11999.2|12015.2|12000.2|12012.8|11997.8|3
1646237890000|2022-03-02 16:18:10|12012.5|11997.5|12011|11996|12012.5|11997.5|12011|11996|1
1646237900000|2022-03-02 16:18:20|12010.8|11995.8|12005|11990|12010.8|11995.8|12002.7|11987.7|15
1646237910000|2022-03-02 16:18:30|12003.7|11988.7|12003.2|11988.2|12003.7|11988.7|12003.2|11988.2|2
1646237920000|2022-03-02 16:18:40|12002.8|11987.8|12001|11986|12004.1|11989.1|12001|11986|15
1646237930000|2022-03-02 16:18:50|12003.7|11988.7|12003.7|11988.7|12003.7|11988.7|12003.7|11988.7|7
1646237940000|2022-03-02 16:19:00|12004.1|11989.1|12004.1|11989.1|12004.6|11989.6|12004.1|11989.1|2
1646237950000|2022-03-02 16:19:10|12004|11989|12004|11989|12004|11989|12004|11989|0
1646237960000|2022-03-02 16:19:20|||||||||1
1646237970000|2022-03-02 16:19:30|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|0
1646237980000|2022-03-02 16:19:40|12003.5|11988.5|11999.4|11984.4|12003.5|11988.5|11999.4|11984.4|1
1646237990000|2022-03-02 16:19:50|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|11998.9|11983.9|0
1646238000000|2022-03-02 16:20:00|11999.3|11984.3|12002.2|11987.2|12002.3|11987.3|11997.9|11982.9|6
1646238010000|2022-03-02 16:20:10|12001.8|11986.8|12004.4|11989.4|12004.4|11989.4|12001.8|11986.8|3
1646238020000|2022-03-02 16:20:20|12004.9|11989.9|12005.4|11990.4|12005.4|11990.4|12004.9|11989.9|0
1646238030000|2022-03-02 16:20:30|12007.2|11992.2|12008.7|11993.7|12008.7|11993.7|12007.2|11992.2|2
1646238040000|2022-03-02 16:20:40|12010.7|11995.7|12009.3|11994.3|12010.7|11995.7|12009.3|11994.3|2
1646238050000|2022-03-02 16:20:50|12004|11989|12004|11989|12004|11989|12004|11989|1
1646238060000|2022-03-02 16:21:00|12007|11992|12007|11992|12007.4|11992.4|12007|11992|3
1646238070000|2022-03-02 16:21:10|12007.5|11992.5|12007.3|11992.3|12007.5|11992.5|12007.3|11992.3|0
1646238080000|2022-03-02 16:21:20|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|12007.8|11992.8|0
1646238090000|2022-03-02 16:21:30|12008.3|11993.3|12010.6|11995.6|12011.6|11996.6|12008.3|11993.3|2
1646238100000|2022-03-02 16:21:40|12007.8|11992.8|12008.7|11993.7|12008.7|11993.7|12007.8|11992.8|6
1646238120000|2022-03-02 16:22:00|12011.3|11996.3|12011.3|11996.3|12011.3|11996.3|12011.3|11996.3|0
1646238130000|2022-03-02 16:22:10|12011.6|11996.6|12012.6|11997.6|12012.6|11997.6|12011.6|11996.6|2
1646238140000|2022-03-02 16:22:20|12013.1|11998.1|12016.1|12001.1|12016.1|12001.1|12013.1|11998.1|1
1646238150000|2022-03-02 16:22:30|12016.3|12001.3|12016.7|12001.7|12016.7|12001.7|12016.3|12001.3|1
1646238160000|2022-03-02 16:22:40|12016.8|12001.8|12016.6|12001.6|12016.8|12001.8|12015.2|12000.2|7
1646238170000|2022-03-02 16:22:50|12018.1|12003.1|12018.1|12003.1|12018.1|12003.1|12018.1|12003.1|0
1646238180000|2022-03-02 16:23:00|12018.6|12003.6|12019.5|12004.5|12019.5|12004.5|12018.1|12003.1|1
1646238190000|2022-03-02 16:23:10|12021.9|12006.9|12033.2|12018.2|12033.2|12018.2|12021.9|12006.9|4
1646238200000|2022-03-02 16:23:20|12030.9|12015.9|12029.4|12014.4|12030.9|12015.9|12029.4|12014.4|5
1646238210000|2022-03-02 16:23:30|12030.3|12015.3|12032.7|12017.7|12032.7|12017.7|12030.3|12015.3|0
1646238220000|2022-03-02 16:23:40|12033.6|12018.6|12035.2|12020.2|12035.2|12020.2|12033.6|12018.6|1
1646238230000|2022-03-02 16:23:50|12035.7|12020.7|12031.2|12016.2|12037.1|12022.1|12031.2|12016.2|9
1646238240000|2022-03-02 16:24:00|12028.8|12013.8|12034.6|12019.6|12034.6|12019.6|12028.8|12013.8|7
1646238250000|2022-03-02 16:24:10|12035.6|12020.6|12042.6|12027.6|12042.6|12027.6|12035.6|12020.6|2
1646238260000|2022-03-02 16:24:20|12043.5|12028.5|12048.2|12033.2|12053.5|12038.5|12043.5|12028.5|12
1646238270000|2022-03-02 16:24:30|12047.7|12032.7|12050.3|12035.3|12050.3|12035.3|12047.7|12032.7|2
1646238280000|2022-03-02 16:24:40|12042.8|12027.8|12051.7|12036.7|12055.3|12040.3|12041.3|12026.3|13
1646238290000|2022-03-02 16:24:50|12052.7|12037.7|12053.7|12038.7|12055|12040|12052.7|12037.7|5
1646238300000|2022-03-02 16:25:00|12053.6|12038.6|12057.2|12042.2|12057.2|12042.2|12053.6|12038.6|3
1646238310000|2022-03-02 16:25:10|12059.6|12044.6|12049.6|12034.6|12059.7|12044.7|12049.2|12034.2|7
1646238320000|2022-03-02 16:25:20|12050.5|12035.5|12050.7|12035.7|12050.7|12035.7|12050.5|12035.5|1
1646238330000|2022-03-02 16:25:30|12049.8|12034.8|12050.7|12035.7|12051|12036|12049.8|12034.8|1
1646238340000|2022-03-02 16:25:40|12050.2|12035.2|12049.6|12034.6|12051.2|12036.2|12049.2|12034.2|1
1646238350000|2022-03-02 16:25:50|12050.5|12035.5|12045.2|12030.2|12058.7|12043.7|12045.2|12030.2|13
1646238360000|2022-03-02 16:26:00|12044.8|12029.8|12043.7|12028.7|12046.2|12031.2|12043.7|12028.7|1
1646238370000|2022-03-02 16:26:10|12045.9|12030.9|12044.7|12029.7|12046.2|12031.2|12040.2|12025.2|4
1646238380000|2022-03-02 16:26:20|12045.2|12030.2|12045.2|12030.2|12046.2|12031.2|12045.2|12030.2|4
1646238390000|2022-03-02 16:26:30|||||||||1
1646238400000|2022-03-02 16:26:40|12046.7|12031.7|12049.7|12034.7|12049.7|12034.7|12046.7|12031.7|7
1646238410000|2022-03-02 16:26:50|12050.2|12035.2|12057.7|12042.7|12057.7|12042.7|12050.2|12035.2|4
1646238420000|2022-03-02 16:27:00|12057.2|12042.2|12056.7|12041.7|12057.2|12042.2|12056.2|12041.2|0
1646238430000|2022-03-02 16:27:10|12058|12043|12054.1|12039.1|12060.1|12045.1|12054.1|12039.1|8
1646238440000|2022-03-02 16:27:20|12055|12040|12052.1|12037.1|12055.1|12040.1|12052.1|12037.1|0
1646238450000|2022-03-02 16:27:30|12051.6|12036.6|12052.1|12037.1|12052.1|12037.1|12051.1|12036.1|0
1646238460000|2022-03-02 16:27:40|12053.1|12038.1|12057.1|12042.1|12057.1|12042.1|12053.1|12038.1|3
1646238470000|2022-03-02 16:27:50|12056.1|12041.1|12051.1|12036.1|12056.1|12041.1|12051.1|12036.1|3
1646238480000|2022-03-02 16:28:00|12054|12039|12057.1|12042.1|12057.1|12042.1|12054|12039|2
1646238490000|2022-03-02 16:28:10|12057.5|12042.5|12051|12036|12057.5|12042.5|12051|12036|4
1646238500000|2022-03-02 16:28:20|12050.6|12035.6|12050|12035|12051.5|12036.5|12050|12035|0
1646238510000|2022-03-02 16:28:30|12051.5|12036.5|12049.7|12034.7|12051.5|12036.5|12049.7|12034.7|2
1646238520000|2022-03-02 16:28:40|12049|12034|12049.5|12034.5|12049.5|12034.5|12049|12034|2
1646238530000|2022-03-02 16:28:50|12045|12030|12042.5|12027.5|12045|12030|12042.5|12027.5|1
1646238540000|2022-03-02 16:29:00|12043|12028|12043|12028|12043|12028|12043|12028|0
1646238560000|2022-03-02 16:29:20|12042.5|12027.5|12042.5|12027.5|12042.5|12027.5|12042|12027|0
1646238570000|2022-03-02 16:29:30|12042|12027|12041.3|12026.3|12042.4|12027.4|12040.9|12025.9|1
1646238580000|2022-03-02 16:29:40|12040.9|12025.9|12039.9|12024.9|12041.5|12026.5|12039.9|12024.9|1
1646238590000|2022-03-02 16:29:50|12039.4|12024.4|12034.9|12019.9|12039.4|12024.4|12033.4|12018.4|3
1646238600000|2022-03-02 16:30:00|12032.9|12017.9|12036.1|12021.1|12037.5|12022.5|12032.9|12017.9|3
1646238610000|2022-03-02 16:30:10|12035.9|12020.9|12028.4|12013.4|12035.9|12020.9|12028.4|12013.4|1
1646238620000|2022-03-02 16:30:20|12027.4|12012.4|12024.3|12009.3|12027.4|12012.4|12024.3|12009.3|2
1646238630000|2022-03-02 16:30:30|12024.2|12009.2|12023.6|12008.6|12027.7|12011.8|12018.9|12002.6|8
1646238640000|2022-03-02 16:30:40|12025.1|12010.1|12023.4|12008.4|12025.4|12010.4|12023.4|12008.4|1
1646238680000|2022-03-02 16:31:20|12025|12010|12022|12007|12025|12010|12020.1|12005.1|10
1646238690000|2022-03-02 16:31:30|12021.5|12006.5|12017.5|12002.5|12021.5|12006.5|12017|12002|0
1646238720000|2022-03-02 16:32:00|12017.4|12002.4|12016.8|12001.8|12022.5|12007.5|12016.5|12001.5|6
1646238730000|2022-03-02 16:32:10|12016.3|12001.3|12016.3|12001.3|12016.3|12001.3|12016.3|12001.3|0
1646238740000|2022-03-02 16:32:20|12016.8|12001.8|12016.8|12001.8|12016.8|12001.8|12016.8|12001.8|0
1646238770000|2022-03-02 16:32:50|12015.3|12000.3|12015.3|12000.3|12015.3|12000.3|12015.3|12000.3|2
1646238780000|2022-03-02 16:33:00|12013.2|11998.2|12010.3|11995.3|12013.2|11998.2|12010.3|11995.3|2
1646238790000|2022-03-02 16:33:10|12009|11994|12008.3|11993.3|12009|11994|12008.3|11993.3|1
1646238810000|2022-03-02 16:33:30|12008|11993|12008|11993|12008|11993|12008|11993|0
1646238830000|2022-03-02 16:33:50|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|12007.5|11992.5|2
1646238840000|2022-03-02 16:34:00|12007.1|11992.1|12007|11992|12007.1|11992.1|12007|11992|2
1646238850000|2022-03-02 16:34:10|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|0
1646238860000|2022-03-02 16:34:20|12007.4|11992.4|12008.6|11993.6|12009|11994|12007.4|11992.4|14
1646238890000|2022-03-02 16:34:50|12007.3|11992.3|12006.3|11991.3|12008.3|11993.3|12005.8|11990.8|2
1646238900000|2022-03-02 16:35:00|12007.8|11992.8|12005.8|11990.8|12008.3|11993.3|12005.8|11990.8|2
1646238910000|2022-03-02 16:35:10|12003.8|11988.8|11997|11982|12003.8|11988.8|11997|11982|4
1646238920000|2022-03-02 16:35:20|11996.5|11981.5|12001.4|11986.4|12001.4|11986.4|11996.5|11981.5|4
1646238930000|2022-03-02 16:35:30|12001.8|11986.8|12001.8|11986.8|12001.8|11986.8|12001.8|11986.8|0
1646238950000|2022-03-02 16:35:50|12002.3|11987.3|12002.8|11987.8|12002.8|11987.8|12002.3|11987.3|0
1646238960000|2022-03-02 16:36:00|12003.8|11988.8|12004.9|11989.9|12004.9|11989.9|12003|11988|6
1646238970000|2022-03-02 16:36:10|12005.2|11990.2|12006.8|11991.8|12008.3|11993.3|12005.2|11990.2|4
1646238980000|2022-03-02 16:36:20|12007.3|11992.3|12007.8|11992.8|12007.8|11992.8|12007.3|11992.3|2
1646238990000|2022-03-02 16:36:30|||||||||4
1646239000000|2022-03-02 16:36:40|12007.3|11992.3|12001.5|11986.5|12007.3|11992.3|12000|11985|10
1646239010000|2022-03-02 16:36:50|12001|11986|11995|11980|12001|11986|11995|11980|2
1646239020000|2022-03-02 16:37:00|11994.5|11979.5|11994.5|11979.5|11994.5|11979.5|11994.5|11979.5|0
1646239030000|2022-03-02 16:37:10|11993.6|11978.6|11996.1|11981.1|11996.1|11981.1|11993.5|11978.5|3
1646239050000|2022-03-02 16:37:30|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|1
1646239060000|2022-03-02 16:37:40|11996.9|11981.9|11999.4|11984.4|11999.4|11984.4|11996.9|11981.9|1
1646239070000|2022-03-02 16:37:50|||||||||1
1646239080000|2022-03-02 16:38:00|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|0
1646239090000|2022-03-02 16:38:10|11999.5|11984.5|11995.9|11980.9|11999.5|11984.5|11995.9|11980.9|1
1646239100000|2022-03-02 16:38:20|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|11994.4|11979.4|1
1646239110000|2022-03-02 16:38:30|||||||||1
1646239120000|2022-03-02 16:38:40|11999.4|11984.4|11997.9|11982.9|11999.4|11984.4|11997.9|11982.9|3
1646239140000|2022-03-02 16:39:00|11999.4|11984.4|11997.7|11982.7|11999.4|11984.4|11997.7|11982.7|2
1646239150000|2022-03-02 16:39:10|11997.9|11982.9|11996.4|11981.4|11997.9|11982.9|11996.4|11981.4|3
1646239170000|2022-03-02 16:39:30|11997.4|11982.4|11997.4|11982.4|11997.9|11982.9|11997.4|11982.4|1
1646239180000|2022-03-02 16:39:40|11997.9|11982.9|11994.5|11979.5|11997.9|11982.9|11994.5|11979.5|1
1646239190000|2022-03-02 16:39:50|11994.9|11979.9|11995|11980|11995|11980|11994.9|11979.9|1
1646239200000|2022-03-02 16:40:00|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|11994.9|11979.9|0
1646239230000|2022-03-02 16:40:30|11993.9|11978.9|11993.9|11978.9|11993.9|11978.9|11993.9|11978.9|1
1646239240000|2022-03-02 16:40:40|11993.8|11978.8|11992.9|11977.9|11993.8|11978.8|11992.9|11977.9|0
1646239260000|2022-03-02 16:41:00|11992.8|11977.8|11992.7|11977.7|11992.8|11977.8|11992.7|11977.7|2
1646239270000|2022-03-02 16:41:10|11991.9|11976.9|11981.9|11966.9|11991.9|11976.9|11981.4|11966.4|11
1646239280000|2022-03-02 16:41:20|11981.4|11966.4|11981.4|11966.4|11981.4|11966.4|11981.4|11966.4|1
1646239290000|2022-03-02 16:41:30|11981.9|11966.9|11981.9|11966.9|11981.9|11966.9|11981.9|11966.9|0
1646239310000|2022-03-02 16:41:50|11982|11967|11982|11967|11982|11967|11982|11967|1
1646239320000|2022-03-02 16:42:00|11981.6|11966.6|11976.1|11961.1|11981.6|11966.6|11976.1|11961.1|1
1646239330000|2022-03-02 16:42:10|11976.6|11961.6|11976.6|11961.6|11976.6|11961.6|11976.6|11961.6|2
1646239340000|2022-03-02 16:42:20|11976.8|11961.8|11978.9|11963.9|11979.1|11964.1|11976.8|11961.8|3
1646239350000|2022-03-02 16:42:30|11979.4|11964.4|11978.7|11963.7|11979.4|11964.4|11978.7|11963.7|2
1646239360000|2022-03-02 16:42:40|||||||||1
1646239370000|2022-03-02 16:42:50|11979.2|11964.2|11980.4|11965.4|11980.4|11965.4|11979.2|11964.2|2
1646239380000|2022-03-02 16:43:00|11980.2|11965.2|11984.7|11969.7|11984.7|11969.7|11980.2|11965.2|1
1646239390000|2022-03-02 16:43:10|11984.3|11969.3|11985.8|11970.8|11986.2|11971.2|11984.2|11969.2|3
1646239400000|2022-03-02 16:43:20|11985.7|11970.7|11985.2|11970.2|11986.2|11971.2|11982.7|11967.7|3
1646239410000|2022-03-02 16:43:30|11985.3|11970.3|11983.4|11968.4|11985.3|11970.3|11983.4|11968.4|3
1646239420000|2022-03-02 16:43:40|11982.5|11967.5|11981.4|11966.4|11982.5|11967.5|11981.4|11966.4|0
1646239430000|2022-03-02 16:43:50|11980.9|11965.9|11980.4|11965.4|11980.9|11965.9|11980.4|11965.4|0
1646239440000|2022-03-02 16:44:00|11980.9|11965.9|11980.9|11965.9|11981.4|11966.4|11980.9|11965.9|2
1646239480000|2022-03-02 16:44:40|11977.4|11962.4|11975.4|11960.4|11977.4|11962.4|11975.4|11960.4|4
1646239490000|2022-03-02 16:44:50|11974.9|11959.9|11977.4|11962.4|11978.4|11963.4|11974.9|11959.9|3
1646239500000|2022-03-02 16:45:00|11977.9|11962.9|11977.2|11962.2|11977.9|11962.9|11977.2|11962.2|4
1646239510000|2022-03-02 16:45:10|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|11976.7|11961.7|1
1646239520000|2022-03-02 16:45:20|11976.8|11961.8|11974.7|11959.7|11976.8|11961.8|11974.7|11959.7|1
1646239540000|2022-03-02 16:45:40|11974.8|11959.8|11974.8|11959.8|11974.8|11959.8|11974.8|11959.8|3
1646239550000|2022-03-02 16:45:50|11974.7|11959.7|11974.7|11959.7|11974.7|11959.7|11974.7|11959.7|1
1646239560000|2022-03-02 16:46:00|11974.8|11959.8|11976.3|11961.3|11976.3|11961.3|11974.8|11959.8|2
1646239570000|2022-03-02 16:46:10|11975.9|11960.9|11980.4|11965.4|11980.8|11965.8|11975.9|11960.9|3
1646239580000|2022-03-02 16:46:20|11981.4|11966.4|11983.3|11968.3|11983.3|11968.3|11981.4|11966.4|1
1646239590000|2022-03-02 16:46:30|11982.5|11967.5|11983.3|11968.3|11983.3|11968.3|11982.5|11967.5|1
1646239600000|2022-03-02 16:46:40|11982.9|11967.9|11982.9|11967.9|11983.8|11968.8|11982.9|11967.9|1
1646239610000|2022-03-02 16:46:50|11981.2|11966.2|11979.7|11964.7|11981.2|11966.2|11979.7|11964.7|0
1646239620000|2022-03-02 16:47:00|11979.6|11964.6|11985.4|11970.4|11985.4|11970.4|11979.6|11964.6|3
1646239630000|2022-03-02 16:47:10|11982.1|11967.1|11979.6|11964.6|11982.1|11967.1|11978.3|11963.3|13
1646239650000|2022-03-02 16:47:30|11979.1|11964.1|11979.1|11964.1|11979.1|11964.1|11979.1|11964.1|1
1646239660000|2022-03-02 16:47:40|11978.7|11963.7|11978.6|11963.6|11978.7|11963.7|11978.6|11963.6|0
1646239670000|2022-03-02 16:47:50|||||||||1
1646239680000|2022-03-02 16:48:00|11979.6|11964.6|11975.1|11960.1|11979.6|11964.6|11975.1|11960.1|2
1646239700000|2022-03-02 16:48:20|11974.1|11959.1|11973.7|11958.7|11974.1|11959.1|11973.7|11958.7|0
1646239710000|2022-03-02 16:48:30|11973.6|11958.6|11968.6|11953.6|11973.6|11958.6|11968.6|11953.6|6
1646239730000|2022-03-02 16:48:50|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|2
1646239740000|2022-03-02 16:49:00|11968.6|11953.6|11969.5|11954.5|11969.5|11954.5|11968.6|11953.6|4
1646239750000|2022-03-02 16:49:10|11969.1|11954.1|11968.6|11953.6|11969.1|11954.1|11968.6|11953.6|0
1646239760000|2022-03-02 16:49:20|11967.3|11952.3|11967.3|11952.3|11967.3|11952.3|11967.3|11952.3|1
1646239770000|2022-03-02 16:49:30|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|0
1646239780000|2022-03-02 16:49:40|||||||||3
1646239790000|2022-03-02 16:49:50|11966.7|11951.7|11963.6|11948.6|11966.7|11951.7|11963.6|11948.6|10
1646239810000|2022-03-02 16:50:10|||||||||1
1646239820000|2022-03-02 16:50:20|||||||||4
1646239830000|2022-03-02 16:50:30|11963.2|11948.2|11963.1|11948.1|11963.2|11948.2|11963.1|11948.1|2
1646239850000|2022-03-02 16:50:50|11965.1|11950.1|11965.1|11950.1|11965.1|11950.1|11964.6|11949.6|10
1646239860000|2022-03-02 16:51:00|11965.3|11950.3|11965.7|11950.7|11965.7|11950.7|11965.3|11950.3|1
1646239870000|2022-03-02 16:51:10|11969.2|11954.2|11965.2|11950.2|11969.2|11954.2|11965.2|11950.2|1
1646239890000|2022-03-02 16:51:30|11965.6|11950.6|11966|11951|11966|11951|11965.6|11950.6|2
1646239900000|2022-03-02 16:51:40|11965.1|11950.1|11965.1|11950.1|11965.1|11950.1|11965.1|11950.1|0
1646239910000|2022-03-02 16:51:50|11966.1|11951.1|11964.9|11949.9|11966.1|11951.1|11964.9|11949.9|3
1646239920000|2022-03-02 16:52:00|11966.1|11951.1|11965.7|11950.7|11966.1|11951.1|11965.2|11950.2|1
1646239930000|2022-03-02 16:52:10|11963.6|11948.6|11963|11948|11963.6|11948.6|11963|11948|17
1646239940000|2022-03-02 16:52:20|11963.3|11948.3|11962.9|11947.9|11963.3|11948.3|11962.9|11947.9|17
1646239950000|2022-03-02 16:52:30|11949.1|11934.1|11949.4|11934.4|11950.3|11935.3|11949|11934|21
1646239960000|2022-03-02 16:52:40|11949.8|11934.8|11949.9|11934.9|11949.9|11934.9|11949.8|11934.8|0
1646239970000|2022-03-02 16:52:50|11950.4|11935.4|11951|11936|11952.4|11937.4|11950|11935|11
1646239980000|2022-03-02 16:53:00|11952|11937|11952.6|11937.6|11955.5|11940.5|11952|11937|3
1646240010000|2022-03-02 16:53:30|11952.1|11937.1|11953.6|11938.6|11954|11939|11952.1|11937.1|1
1646240020000|2022-03-02 16:53:40|11954.1|11939.1|11952.6|11937.6|11954.1|11939.1|11952.6|11937.6|1
1646240030000|2022-03-02 16:53:50|11952.1|11937.1|11952.1|11937.1|11952.1|11937.1|11952.1|11937.1|1
1646240040000|2022-03-02 16:54:00|11953.8|11938.8|11953.6|11938.6|11957|11942|11953.6|11938.6|6
1646240060000|2022-03-02 16:54:20|11954.1|11939.1|11954.1|11939.1|11954.5|11939.5|11954|11939|1
1646240070000|2022-03-02 16:54:30|11954.5|11939.5|11958.5|11943.5|11958.5|11943.5|11954.1|11939.1|8
1646240080000|2022-03-02 16:54:40|11958.8|11943.8|11963.3|11948.3|11966.5|11951.5|11958.8|11943.8|11
1646240090000|2022-03-02 16:54:50|11962.8|11947.8|11963.3|11948.3|11963.3|11948.3|11962.8|11947.8|1
1646240100000|2022-03-02 16:55:00|11959.3|11944.3|11959.4|11944.4|11959.4|11944.4|11959.3|11944.3|1
1646240110000|2022-03-02 16:55:10|11961.5|11946.5|11961.9|11946.9|11961.9|11946.9|11961.5|11946.5|5
1646240120000|2022-03-02 16:55:20|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|14
1646240130000|2022-03-02 16:55:30|11957.5|11942.5|11957.2|11942.2|11957.5|11942.5|11957.2|11942.2|6
1646240140000|2022-03-02 16:55:40|11958.3|11943.3|11962|11947|11962|11947|11958.3|11943.3|17
1646240150000|2022-03-02 16:55:50|11962.4|11947.4|11962.9|11947.9|11962.9|11947.9|11962.4|11947.4|1
1646240160000|2022-03-02 16:56:00|11962|11947|11959|11944|11962|11947|11959|11944|6
1646240170000|2022-03-02 16:56:10|11958.9|11943.9|11947.7|11932.7|11958.9|11943.9|11947.7|11932.7|13
1646240180000|2022-03-02 16:56:20|||||||||1
1646240190000|2022-03-02 16:56:30|11948.7|11933.7|11950.7|11935.7|11950.7|11935.7|11948.7|11933.7|11
1646240210000|2022-03-02 16:56:50|11952|11937|11953.7|11938.7|11954.2|11939.2|11952|11937|2
1646240220000|2022-03-02 16:57:00|11954.6|11939.6|11956|11941|11956.1|11941.1|11954.6|11939.6|2
1646240230000|2022-03-02 16:57:10|11955.6|11940.6|11956.5|11941.5|11956.5|11941.5|11955.5|11940.5|2
1646240240000|2022-03-02 16:57:20|11956|11941|11956|11941|11956|11941|11956|11941|1
1646240260000|2022-03-02 16:57:40|11953.6|11938.6|11953.6|11938.6|11953.6|11938.6|11953.6|11938.6|1
1646240270000|2022-03-02 16:57:50|11953.2|11938.2|11953.6|11938.6|11953.6|11938.6|11953.1|11938.1|1
1646240280000|2022-03-02 16:58:00|11954.9|11939.9|11953.6|11938.6|11954.9|11939.9|11953.6|11938.6|3
1646240290000|2022-03-02 16:58:10|||||||||3
1646240300000|2022-03-02 16:58:20|||||||||2
1646240310000|2022-03-02 16:58:30|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|4
1646240320000|2022-03-02 16:58:40|11952.6|11937.6|11952.7|11937.7|11952.7|11937.7|11952.6|11937.6|10
1646240330000|2022-03-02 16:58:50|11949.7|11934.7|11946.3|11931.3|11949.7|11934.7|11946.2|11931.2|31
1646240340000|2022-03-02 16:59:00|11948.3|11933.3|11946.1|11931.1|11948.3|11933.3|11946.1|11931.1|24
1646240350000|2022-03-02 16:59:10|11945.7|11930.7|11944.6|11929.6|11946.6|11931.6|11942.2|11927.2|7
1646240360000|2022-03-02 16:59:20|11945.5|11930.5|11952|11937|11952.5|11937.5|11945.5|11930.5|5
1646240370000|2022-03-02 16:59:30|11952.5|11937.5|11960|11945|11960.5|11945.5|11952.5|11937.5|11
1646240380000|2022-03-02 16:59:40|11958.2|11943.2|11958|11943|11958.5|11943.5|11956.3|11941.3|3
1646240400000|2022-03-02 17:00:00|11958.1|11943.1|11955.6|11940.6|11958.1|11943.1|11955.6|11940.6|1
1646240410000|2022-03-02 17:00:10|11955.1|11940.1|11958.1|11943.1|11958.1|11943.1|11955.1|11940.1|2
1646240420000|2022-03-02 17:00:20|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|1
1646240440000|2022-03-02 17:00:40|11954.6|11939.6|11956.2|11941.2|11956.2|11941.2|11954.6|11939.6|1
1646240450000|2022-03-02 17:00:50|11956.1|11941.1|11954.5|11939.5|11956.1|11941.1|11954.5|11939.5|2
1646240460000|2022-03-02 17:01:00|11956.6|11941.6|11958.1|11943.1|11958.3|11943.3|11956.5|11941.5|3
1646240470000|2022-03-02 17:01:10|11958.2|11943.2|11960.2|11945.2|11960.2|11945.2|11958.1|11943.1|1
1646240500000|2022-03-02 17:01:40|11960.5|11945.5|11972.5|11957.5|11972.5|11957.5|11960.5|11945.5|13
1646240510000|2022-03-02 17:01:50|11972.8|11957.8|11981.1|11966.1|11981.1|11966.1|11972.8|11957.8|5
1646240520000|2022-03-02 17:02:00|11981.5|11966.5|11982.5|11967.5|11982.5|11967.5|11981.5|11966.5|2
1646240530000|2022-03-02 17:02:10|11983.5|11968.5|11985.5|11970.5|11985.5|11970.5|11982.5|11967.5|4
1646240540000|2022-03-02 17:02:20|11985.4|11970.4|11982.9|11967.9|11985.4|11970.4|11982.9|11967.9|12
1646240550000|2022-03-02 17:02:30|11983|11968|11980|11965|11983|11968|11980|11965|8
1646240560000|2022-03-02 17:02:40|11979.5|11964.5|11971.7|11956.7|11979.5|11964.5|11971.6|11956.6|2
1646240570000|2022-03-02 17:02:50|11971.2|11956.2|11971.6|11956.6|11971.6|11956.6|11971.1|11956.1|0
1646240580000|2022-03-02 17:03:00|11972.1|11957.1|11973.5|11958.5|11973.5|11958.5|11972.1|11957.1|2
1646240590000|2022-03-02 17:03:10|11973.6|11958.6|11972.6|11957.6|11973.6|11958.6|11972.6|11957.6|2
1646240600000|2022-03-02 17:03:20|11972|11957|11972|11957|11972|11957|11972|11957|0
1646240630000|2022-03-02 17:03:50|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|0
1646240640000|2022-03-02 17:04:00|11971.6|11956.6|11970.5|11955.5|11973|11958|11970|11955|4
1646240650000|2022-03-02 17:04:10|11970.1|11955.1|11971.1|11956.1|11971.6|11956.6|11970|11955|4
1646240660000|2022-03-02 17:04:20|11970.1|11955.1|11971.6|11956.6|11971.6|11956.6|11970.1|11955.1|3
1646240670000|2022-03-02 17:04:30|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|1
1646240680000|2022-03-02 17:04:40|11971|11956|11971|11956|11971|11956|11971|11956|1
1646240690000|2022-03-02 17:04:50|11971.2|11956.2|11972.1|11957.1|11972.1|11957.1|11971.2|11956.2|2
1646240700000|2022-03-02 17:05:00|11973.6|11958.6|11974.1|11959.1|11974.1|11959.1|11973.6|11958.6|2
1646240710000|2022-03-02 17:05:10|11974|11959|11979|11964|11979|11964|11974|11959|10
1646240720000|2022-03-02 17:05:20|11978.6|11963.6|11976.6|11961.6|11978.6|11963.6|11976.6|11961.6|5
1646240730000|2022-03-02 17:05:30|11977|11962|11975.6|11960.6|11977.6|11962.6|11975.6|11960.6|1
1646240740000|2022-03-02 17:05:40|11976.1|11961.1|11974.6|11959.6|11976.1|11961.1|11974.6|11959.6|0
1646240760000|2022-03-02 17:06:00|11975|11960|11974.1|11959.1|11975|11960|11974.1|11959.1|1
1646240770000|2022-03-02 17:06:10|11974.5|11959.5|11974.5|11959.5|11974.5|11959.5|11974.5|11959.5|1
1646240800000|2022-03-02 17:06:40|11974.6|11959.6|11975|11960|11975|11960|11974.6|11959.6|2
1646240820000|2022-03-02 17:07:00|11974.9|11959.9|11977.9|11962.9|11977.9|11962.9|11974.9|11959.9|3
1646240840000|2022-03-02 17:07:20|11978|11963|11980.4|11965.4|11980.9|11965.9|11978|11963|4
1646240850000|2022-03-02 17:07:30|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|11980.9|11965.9|0
1646240860000|2022-03-02 17:07:40|11985.4|11970.4|11985.8|11970.8|11985.9|11970.9|11985.4|11970.4|9
1646240870000|2022-03-02 17:07:50|11986.7|11971.7|11986.8|11971.8|11986.8|11971.8|11986.7|11971.7|2
1646240880000|2022-03-02 17:08:00|11987.2|11972.2|11987.3|11972.3|11987.3|11972.3|11987.2|11972.2|4
1646240890000|2022-03-02 17:08:10|11989.8|11974.8|11990.2|11975.2|11990.2|11975.2|11989.3|11974.3|3
1646240900000|2022-03-02 17:08:20|11989.9|11974.9|11989.8|11974.8|11989.9|11974.9|11989.8|11974.8|0
1646240910000|2022-03-02 17:08:30|11990.2|11975.2|11990.3|11975.3|11990.3|11975.3|11990.2|11975.2|0
1646240920000|2022-03-02 17:08:40|11989.8|11974.8|11987.3|11972.3|11989.8|11974.8|11986.4|11971.4|1
1646240930000|2022-03-02 17:08:50|11986.9|11971.9|11987.3|11972.3|11987.8|11972.8|11986.8|11971.8|3
1646240940000|2022-03-02 17:09:00|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|11988.3|11973.3|2
1646240950000|2022-03-02 17:09:10|11985.8|11970.8|11986.9|11971.9|11986.9|11971.9|11985.8|11970.8|3
1646240970000|2022-03-02 17:09:30|11986.4|11971.4|11983.8|11968.8|11986.4|11971.4|11982.4|11967.4|5
1646240980000|2022-03-02 17:09:40|11983.4|11968.4|11982.8|11967.8|11983.4|11968.4|11982.8|11967.8|0
1646241000000|2022-03-02 17:10:00|11983.4|11968.4|11986.4|11971.4|11987.3|11972.3|11983.4|11968.4|3
1646241010000|2022-03-02 17:10:10|11985.1|11970.1|11983|11968|11985.1|11970.1|11982.4|11967.4|3
1646241030000|2022-03-02 17:10:30|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|11982.5|11967.5|0
1646241040000|2022-03-02 17:10:40|11982.9|11967.9|11982.5|11967.5|11983|11968|11982.5|11967.5|1
1646241050000|2022-03-02 17:10:50|11981|11966|11981|11966|11981|11966|11981|11966|2
1646241060000|2022-03-02 17:11:00|11974.4|11959.4|11974|11959|11974.4|11959.4|11971.6|11956.6|5
1646241070000|2022-03-02 17:11:10|11973.5|11958.5|11973|11958|11973.5|11958.5|11973|11958|1
1646241080000|2022-03-02 17:11:20|11972.5|11957.5|11972.5|11957.5|11972.5|11957.5|11972.5|11957.5|0
1646241110000|2022-03-02 17:11:50|11972|11957|11972|11957|11972|11957|11972|11957|0
1646241120000|2022-03-02 17:12:00|11971.5|11956.5|11971.3|11956.3|11971.5|11956.5|11971|11956|5
1646241130000|2022-03-02 17:12:10|11971|11956|11970.5|11955.5|11971|11956|11970.5|11955.5|0
1646241140000|2022-03-02 17:12:20|||||||||1
1646241150000|2022-03-02 17:12:30|11968|11953|11967|11952|11968|11953|11967|11952|5
1646241160000|2022-03-02 17:12:40|11967.5|11952.5|11967.5|11952.5|11967.5|11952.5|11967.5|11952.5|1
1646241170000|2022-03-02 17:12:50|11967|11952|11967|11952|11967|11952|11967|11952|1
1646241180000|2022-03-02 17:13:00|11967.4|11952.4|11969.5|11954.5|11970.5|11955.5|11967.4|11952.4|3
1646241190000|2022-03-02 17:13:10|11969|11954|11967.9|11952.9|11969|11954|11967.9|11952.9|0
1646241200000|2022-03-02 17:13:20|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|0
1646241210000|2022-03-02 17:13:30|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|0
1646241220000|2022-03-02 17:13:40|11969.5|11954.5|11968|11953|11969.5|11954.5|11967.6|11952.6|1
1646241230000|2022-03-02 17:13:50|11971|11956|11971|11956|11971|11956|11971|11956|6
1646241240000|2022-03-02 17:14:00|11971.4|11956.4|11973.4|11958.4|11973.4|11958.4|11971.4|11956.4|1
1646241250000|2022-03-02 17:14:10|11973.5|11958.5|11972|11957|11973.5|11958.5|11972|11957|3
1646241270000|2022-03-02 17:14:30|11973|11958|11973|11958|11973|11958|11973|11958|1
1646241290000|2022-03-02 17:14:50|11974|11959|11974|11959|11974|11959|11974|11959|2
1646241300000|2022-03-02 17:15:00|11975.5|11960.5|11979.5|11964.5|11980|11965|11975.5|11960.5|3
1646241310000|2022-03-02 17:15:10|11980.3|11965.3|11971|11956|11981|11966|11966.7|11951.7|6
1646241320000|2022-03-02 17:15:20|11972|11957|11971|11956|11972.1|11957.1|11971|11956|0
1646241330000|2022-03-02 17:15:30|11971.1|11956.1|11972.1|11957.1|11972.1|11957.1|11969.6|11954.6|3
1646241340000|2022-03-02 17:15:40|11972|11957|11956.2|11941.2|11972|11957|11956.2|11941.2|33
1646241350000|2022-03-02 17:15:50|11956.1|11941.1|11956.1|11941.1|11957.1|11942.1|11956.1|11941.1|3
1646241360000|2022-03-02 17:16:00|11956|11941|11956|11941|11957.5|11942.5|11956|11941|4
1646241370000|2022-03-02 17:16:10|11956.1|11941.1|11956.1|11941.1|11956.1|11941.1|11956.1|11941.1|0
1646241390000|2022-03-02 17:16:30|11956.3|11941.3|11964|11949|11964|11949|11956.3|11941.3|6
1646241400000|2022-03-02 17:16:40|11962.3|11947.3|11961.5|11946.5|11962.3|11947.3|11961|11946|1
1646241410000|2022-03-02 17:16:50|11961.1|11946.1|11961|11946|11961.1|11946.1|11961|11946|0
1646241440000|2022-03-02 17:17:20|11969|11954|11970|11955|11970|11955|11967.5|11952.5|8
1646241450000|2022-03-02 17:17:30|11969.9|11954.9|11970.9|11955.9|11970.9|11955.9|11968.6|11953.6|0
1646241460000|2022-03-02 17:17:40|11971.8|11956.8|11972.4|11957.4|11972.4|11957.4|11971.8|11956.8|1
1646241470000|2022-03-02 17:17:50|11972.5|11957.5|11973.4|11958.4|11973.4|11958.4|11972.5|11957.5|1
1646241480000|2022-03-02 17:18:00|11974.7|11959.7|11976.9|11961.9|11976.9|11961.9|11974.7|11959.7|4
1646241490000|2022-03-02 17:18:10|11976.1|11961.1|11976.4|11961.4|11976.4|11961.4|11975.9|11960.9|0
1646241510000|2022-03-02 17:18:30|11976|11961|11975.9|11960.9|11976.4|11961.4|11975.9|11960.9|1
1646241520000|2022-03-02 17:18:40|11976.4|11961.4|11968.6|11953.6|11976.4|11961.4|11968.6|11953.6|5
1646241530000|2022-03-02 17:18:50|11968.5|11953.5|11972.1|11957.1|11972.1|11957.1|11968.5|11953.5|1
1646241540000|2022-03-02 17:19:00|11973.6|11958.6|11973.1|11958.1|11973.6|11958.6|11973.1|11958.1|3
1646241550000|2022-03-02 17:19:10|11970.6|11955.6|11968.6|11953.6|11970.6|11955.6|11968.6|11953.6|0
1646241570000|2022-03-02 17:19:30|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|0
1646241580000|2022-03-02 17:19:40|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|1
1646241590000|2022-03-02 17:19:50|11968.1|11953.1|11967.6|11952.6|11968.1|11953.1|11967.6|11952.6|2
1646241600000|2022-03-02 17:20:00|11967.1|11952.1|11960.3|11945.3|11967.1|11952.1|11960.3|11945.3|5
1646241610000|2022-03-02 17:20:10|11960.1|11945.1|11964.6|11949.6|11964.6|11949.6|11959.6|11944.6|8
1646241620000|2022-03-02 17:20:20|11961.6|11946.6|11960.1|11945.1|11961.6|11946.6|11960.1|11945.1|1
1646241630000|2022-03-02 17:20:30|11959.7|11944.7|11959.6|11944.6|11959.7|11944.7|11959.6|11944.6|0
1646241660000|2022-03-02 17:21:00|11959.2|11944.2|11959.1|11944.1|11959.2|11944.2|11959.1|11944.1|0
1646241670000|2022-03-02 17:21:10|||||||||1
1646241680000|2022-03-02 17:21:20|11960.6|11945.6|11960.6|11945.6|11960.6|11945.6|11960.1|11945.1|7
1646241700000|2022-03-02 17:21:40|11960.7|11945.7|11960.7|11945.7|11960.7|11945.7|11960.7|11945.7|0
1646241720000|2022-03-02 17:22:00|11961.6|11946.6|11960.7|11945.7|11961.6|11946.6|11960.7|11945.7|2
1646241730000|2022-03-02 17:22:10|11960.8|11945.8|11960.8|11945.8|11960.8|11945.8|11960.8|11945.8|0
1646241750000|2022-03-02 17:22:30|11960.3|11945.3|11955.8|11940.8|11960.3|11945.3|11955.8|11940.8|2
1646241760000|2022-03-02 17:22:40|11955|11940|11955|11940|11955.4|11940.4|11955|11940|0
1646241780000|2022-03-02 17:23:00|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|11954.5|11939.5|0
1646241790000|2022-03-02 17:23:10|11954|11939|11954|11939|11954|11939|11954|11939|0
1646241810000|2022-03-02 17:23:30|11946.7|11931.7|11947.5|11932.5|11947.8|11932.8|11946.7|11931.7|6
1646241820000|2022-03-02 17:23:40|11947.1|11932.1|11948.3|11933.3|11950.7|11935.7|11947.1|11932.1|4
1646241830000|2022-03-02 17:23:50|11948.7|11933.7|11950.2|11935.2|11950.2|11935.2|11948.7|11933.7|1
1646241850000|2022-03-02 17:24:10|11952.2|11937.2|11950.9|11935.9|11952.2|11937.2|11950.4|11935.4|1
1646241860000|2022-03-02 17:24:20|11953.2|11938.2|11959.4|11944.4|11959.4|11944.4|11952.7|11937.7|8
1646241870000|2022-03-02 17:24:30|11960.2|11945.2|11958.8|11943.8|11960.2|11945.2|11958.2|11943.2|0
1646241900000|2022-03-02 17:25:00|11959.8|11944.8|11958.8|11943.8|11961.1|11946.1|11958.8|11943.8|10
1646241910000|2022-03-02 17:25:10|11959.6|11944.6|11962.6|11947.6|11962.6|11947.6|11959.6|11944.6|1
1646241920000|2022-03-02 17:25:20|11963|11948|11959|11944|11963|11948|11959|11944|1
1646241930000|2022-03-02 17:25:30|11958.8|11943.8|11958.8|11943.8|11958.8|11943.8|11958.8|11943.8|0
1646241940000|2022-03-02 17:25:40|11958.5|11943.5|11958.4|11943.4|11958.5|11943.5|11958.4|11943.4|0
1646241960000|2022-03-02 17:26:00|11959.7|11944.7|11959.9|11944.9|11959.9|11944.9|11959.7|11944.7|1
1646241970000|2022-03-02 17:26:10|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|0
1646242010000|2022-03-02 17:26:50|11966.4|11951.4|11963.9|11948.9|11966.4|11951.4|11963.9|11948.9|2
1646242020000|2022-03-02 17:27:00|11964.3|11949.3|11964.4|11949.4|11964.4|11949.4|11964.3|11949.3|0
1646242030000|2022-03-02 17:27:10|11964.9|11949.9|11964.9|11949.9|11964.9|11949.9|11964.9|11949.9|0
1646242040000|2022-03-02 17:27:20|11964.5|11949.5|11964|11949|11964.5|11949.5|11964|11949|0
1646242050000|2022-03-02 17:27:30|11963.9|11948.9|11964.4|11949.4|11964.4|11949.4|11963.9|11948.9|0
1646242060000|2022-03-02 17:27:40|11963.9|11948.9|11963.8|11948.8|11964.4|11949.4|11963.8|11948.8|2
1646242070000|2022-03-02 17:27:50|11965.8|11950.8|11964.8|11949.8|11965.8|11950.8|11964.4|11949.4|4
1646242080000|2022-03-02 17:28:00|11964.7|11949.7|11965.2|11950.2|11965.2|11950.2|11964.7|11949.7|0
1646242090000|2022-03-02 17:28:10|11965.6|11950.6|11965.6|11950.6|11965.7|11950.7|11965.6|11950.6|0
1646242100000|2022-03-02 17:28:20|||||||||1
1646242110000|2022-03-02 17:28:30|11964.8|11949.8|11964.8|11949.8|11964.8|11949.8|11964.8|11949.8|0
1646242120000|2022-03-02 17:28:40|11964.6|11949.6|11964.6|11949.6|11964.6|11949.6|11964.6|11949.6|1
1646242140000|2022-03-02 17:29:00|11966.8|11951.8|11965.6|11950.6|11966.8|11951.8|11965.6|11950.6|3
1646242150000|2022-03-02 17:29:10|11965.1|11950.1|11965.1|11950.1|11965.1|11950.1|11965.1|11950.1|1
1646242160000|2022-03-02 17:29:20|11966.7|11951.7|11964.6|11949.6|11966.7|11951.7|11964.6|11949.6|2
1646242170000|2022-03-02 17:29:30|||||||||1
1646242200000|2022-03-02 17:30:00|11965.5|11950.5|11966.6|11951.6|11966.6|11951.6|11965.5|11950.5|2
1646242210000|2022-03-02 17:30:10|||||||||2
1646242250000|2022-03-02 17:30:50|11967.6|11952.6|11969.6|11954.6|11969.6|11954.6|11967.6|11952.6|4
1646242260000|2022-03-02 17:31:00|11969.1|11954.1|11972.5|11957.5|11972.5|11957.5|11969.1|11954.1|2
1646242270000|2022-03-02 17:31:10|11973.5|11958.5|11973.5|11958.5|11973.5|11958.5|11973.5|11958.5|1
1646242280000|2022-03-02 17:31:20|11975.6|11960.6|11975.6|11960.6|11975.6|11960.6|11975.6|11960.6|10
1646242290000|2022-03-02 17:31:30|11975.1|11960.1|11973.6|11958.6|11975.1|11960.1|11973.6|11958.6|0
1646242300000|2022-03-02 17:31:40|11974.1|11959.1|11974.1|11959.1|11974.1|11959.1|11974.1|11959.1|0
1646242310000|2022-03-02 17:31:50|11974.6|11959.6|11977.6|11962.6|11977.6|11962.6|11974.6|11959.6|8
1646242350000|2022-03-02 17:32:30|11977.1|11962.1|11976.6|11961.6|11977.1|11962.1|11976.6|11961.6|0
1646242360000|2022-03-02 17:32:40|11977|11962|11976.6|11961.6|11977|11962|11976.6|11961.6|1
1646242380000|2022-03-02 17:33:00|11977|11962|11982|11967|11982.1|11967.1|11977|11962|15
1646242390000|2022-03-02 17:33:10|11982.5|11967.5|11983.5|11968.5|11983.5|11968.5|11982.5|11967.5|4
1646242440000|2022-03-02 17:34:00|11986.7|11971.7|11982.6|11967.6|11987|11972|11982.6|11967.6|9
1646242450000|2022-03-02 17:34:10|11982.1|11967.1|11982.1|11967.1|11982.1|11967.1|11982.1|11967.1|0
1646242460000|2022-03-02 17:34:20|11981.7|11966.7|11973.2|11958.2|11981.7|11966.7|11973.2|11958.2|4
1646242490000|2022-03-02 17:34:50|11970.3|11955.3|11969.8|11954.8|11971.3|11956.3|11968.4|11953.4|4
1646242500000|2022-03-02 17:35:00|11970.1|11955.1|11972.2|11957.2|11973.2|11958.2|11970.1|11955.1|2
1646242520000|2022-03-02 17:35:20|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|0
1646242530000|2022-03-02 17:35:30|11973.8|11958.8|11969.4|11954.4|11973.8|11958.8|11967.9|11952.9|8
1646242540000|2022-03-02 17:35:40|11970.2|11955.2|11971.1|11956.1|11971.1|11956.1|11969.8|11954.8|2
1646242560000|2022-03-02 17:36:00|11971.2|11956.2|11969.9|11954.9|11971.2|11956.2|11969.9|11954.9|1
1646242570000|2022-03-02 17:36:10|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|11968.6|11953.6|0
1646242580000|2022-03-02 17:36:20|11969.2|11954.2|11968.4|11953.4|11969.2|11954.2|11968.4|11953.4|1
1646242590000|2022-03-02 17:36:30|11967.5|11952.5|11962.9|11947.9|11968.2|11953.2|11961.9|11946.9|8
1646242600000|2022-03-02 17:36:40|11962.4|11947.4|11960.9|11945.9|11962.4|11947.4|11960.6|11945.6|0
1646242620000|2022-03-02 17:37:00|11960.4|11945.4|11959.1|11944.1|11960.4|11945.4|11959|11944|0
1646242630000|2022-03-02 17:37:10|11959|11944|11959|11944|11959|11944|11959|11944|0
1646242650000|2022-03-02 17:37:30|11958.5|11943.5|11958.5|11943.5|11958.9|11943.9|11958.5|11943.5|2
1646242660000|2022-03-02 17:37:40|11958.3|11943.3|11958.4|11943.4|11958.4|11943.4|11958.3|11943.3|2
1646242670000|2022-03-02 17:37:50|11958.3|11943.3|11958.3|11943.3|11958.3|11943.3|11958.3|11943.3|1
1646242680000|2022-03-02 17:38:00|11958.8|11943.8|11957.4|11942.4|11958.8|11943.8|11957.4|11942.4|8
1646242710000|2022-03-02 17:38:30|11956.8|11941.8|11956.4|11941.4|11956.8|11941.8|11956.4|11941.4|1
1646242730000|2022-03-02 17:38:50|11955.4|11940.4|11955.4|11940.4|11955.4|11940.4|11955.4|11940.4|0
1646242740000|2022-03-02 17:39:00|11955.9|11940.9|11957.9|11942.9|11957.9|11942.9|11955.9|11940.9|9
1646242750000|2022-03-02 17:39:10|11957.5|11942.5|11957.9|11942.9|11957.9|11942.9|11957.4|11942.4|1
1646242760000|2022-03-02 17:39:20|11956.4|11941.4|11952.2|11937.2|11956.4|11941.4|11952.2|11937.2|5
1646242770000|2022-03-02 17:39:30|11951.9|11936.9|11951.9|11936.9|11952.2|11937.2|11951.7|11936.7|3
1646242780000|2022-03-02 17:39:40|11951.8|11936.8|11951.8|11936.8|11951.8|11936.8|11951.8|11936.8|0
1646242800000|2022-03-02 17:40:00|11951.7|11936.7|11951.2|11936.2|11951.7|11936.7|11951.2|11936.2|0
1646242810000|2022-03-02 17:40:10|11950.8|11935.8|11950.7|11935.7|11950.8|11935.8|11950.7|11935.7|1
1646242820000|2022-03-02 17:40:20|11950.3|11935.3|11950.2|11935.2|11950.3|11935.3|11950.2|11935.2|0
1646242830000|2022-03-02 17:40:30|11950.1|11935.1|11947.1|11932.1|11950.1|11935.1|11946.6|11931.6|9
1646242840000|2022-03-02 17:40:40|11946.1|11931.1|11947.1|11932.1|11948.6|11933.6|11946.1|11931.1|3
1646242850000|2022-03-02 17:40:50|||||||||6
1646242860000|2022-03-02 17:41:00|11947.2|11932.2|11947.6|11932.6|11947.6|11932.6|11947.2|11932.2|3
1646242870000|2022-03-02 17:41:10|11947.1|11932.1|11946.5|11931.5|11947.1|11932.1|11946.5|11931.5|3
1646242880000|2022-03-02 17:41:20|11945.6|11930.6|11944.5|11929.5|11945.6|11930.6|11944.5|11929.5|7
1646242890000|2022-03-02 17:41:30|11944.1|11929.1|11946.1|11931.1|11946.1|11931.1|11944|11929|7
1646242900000|2022-03-02 17:41:40|11946|11931|11946|11931|11946|11931|11946|11931|1
1646242910000|2022-03-02 17:41:50|11945.6|11930.6|11945.5|11930.5|11945.6|11930.6|11945|11930|2
1646242920000|2022-03-02 17:42:00|11945.1|11930.1|11944.6|11929.6|11945.1|11930.1|11944.6|11929.6|0
1646242930000|2022-03-02 17:42:10|11944.5|11929.5|11944.5|11929.5|11944.5|11929.5|11944.5|11929.5|0
1646242940000|2022-03-02 17:42:20|11944.1|11929.1|11944|11929|11944.1|11929.1|11944|11929|3
1646242960000|2022-03-02 17:42:40|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|3
1646242970000|2022-03-02 17:42:50|11943.1|11928.1|11943.1|11928.1|11943.1|11928.1|11943.1|11928.1|0
1646242980000|2022-03-02 17:43:00|11943|11928|11942.9|11927.9|11943|11928|11942.5|11927.5|5
1646243000000|2022-03-02 17:43:20|11947|11932|11944.7|11929.7|11948.8|11933.8|11944.7|11929.7|6
1646243010000|2022-03-02 17:43:30|11944.6|11929.6|11943.7|11928.7|11944.6|11929.6|11943.7|11928.7|0
1646243020000|2022-03-02 17:43:40|11943.1|11928.1|11943|11928|11943.1|11928.1|11943|11928|0
1646243030000|2022-03-02 17:43:50|||||||||1
1646243040000|2022-03-02 17:44:00|||||||||1
1646243070000|2022-03-02 17:44:30|11942.6|11927.6|11943|11928|11943|11928|11942.5|11927.5|3
1646243100000|2022-03-02 17:45:00|11942.5|11927.5|11943|11928|11947.5|11932.5|11942.5|11927.5|11
1646243110000|2022-03-02 17:45:10|11942.5|11927.5|11942.4|11927.4|11942.5|11927.5|11942.4|11927.4|6
1646243120000|2022-03-02 17:45:20|11940.9|11925.9|11937|11922|11940.9|11925.9|11937|11922|55
1646243130000|2022-03-02 17:45:30|11936.5|11921.5|11936|11921|11936.5|11921.5|11936|11921|23
1646243140000|2022-03-02 17:45:40|11934.8|11919.8|11933.5|11918.5|11934.8|11919.8|11933.1|11918.1|7
1646243150000|2022-03-02 17:45:50|11933.1|11918.1|11933.1|11918.1|11933.1|11918.1|11933.1|11918.1|10
1646243160000|2022-03-02 17:46:00|11934|11919|11934|11919|11934|11919|11933.6|11918.6|7
1646243170000|2022-03-02 17:46:10|11934.1|11919.1|11934.1|11919.1|11934.1|11919.1|11934.1|11919.1|0
1646243180000|2022-03-02 17:46:20|11933.6|11918.6|11933.6|11918.6|11933.6|11918.6|11933.6|11918.6|1
1646243190000|2022-03-02 17:46:30|||||||||3
1646243210000|2022-03-02 17:46:50|11937.5|11922.5|11938|11923|11938.5|11923.5|11934.3|11919.3|13
1646243220000|2022-03-02 17:47:00|11937.5|11922.5|11932.5|11917.5|11937.5|11922.5|11932.1|11917.1|7
1646243230000|2022-03-02 17:47:10|11931.7|11916.7|11932|11917|11932|11917|11931.5|11916.5|12
1646243250000|2022-03-02 17:47:30|11931.9|11916.9|11910.5|11895.5|11931.9|11916.9|11910.5|11895.5|78
1646243260000|2022-03-02 17:47:40|11910.8|11895.8|11907.9|11892.9|11911.9|11896.9|11897.4|11882.4|50
1646243270000|2022-03-02 17:47:50|11908.9|11893.9|11907.4|11892.4|11909.4|11894.4|11907.4|11892.4|2
1646243280000|2022-03-02 17:48:00|11907.8|11892.8|11905.8|11890.8|11909.9|11894.9|11905.8|11890.8|9
1646243290000|2022-03-02 17:48:10|11906.2|11891.2|11908.2|11893.2|11910.5|11895.5|11905.2|11890.2|13
1646243300000|2022-03-02 17:48:20|11909|11894|11905.7|11890.7|11909|11894|11905.7|11890.7|2
1646243310000|2022-03-02 17:48:30|11905.2|11890.2|11907.7|11892.7|11908.6|11893.6|11905.2|11890.2|19
1646243320000|2022-03-02 17:48:40|11907.3|11892.3|11912.7|11897.7|11913.2|11898.2|11907.2|11892.2|4
1646243330000|2022-03-02 17:48:50|11910.7|11895.7|11912.7|11897.7|11913.5|11898.5|11910.7|11895.7|5
1646243340000|2022-03-02 17:49:00|11913.7|11898.7|11913.2|11898.2|11913.7|11898.7|11913.2|11898.2|2
1646243350000|2022-03-02 17:49:10|11912.9|11897.9|11911.6|11896.6|11912.9|11897.9|11911.6|11896.6|2
1646243360000|2022-03-02 17:49:20|11909.4|11894.4|11909.6|11894.6|11909.6|11894.6|11909.1|11894.1|1
1646243380000|2022-03-02 17:49:40|11910.4|11895.4|11912|11897|11912|11897|11910.4|11895.4|1
1646243390000|2022-03-02 17:49:50|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|0
1646243400000|2022-03-02 17:50:00|11912.4|11897.4|11913.6|11898.6|11913.6|11898.6|11911.5|11896.5|3
1646243410000|2022-03-02 17:50:10|11916.6|11901.6|11912.4|11897.4|11917.6|11902.6|11910.4|11895.4|18
1646243420000|2022-03-02 17:50:20|11912.7|11897.7|11912.7|11897.7|11912.7|11897.7|11912.7|11897.7|2
1646243430000|2022-03-02 17:50:30|11912.9|11897.9|11910.4|11895.4|11912.9|11897.9|11910.4|11895.4|6
1646243440000|2022-03-02 17:50:40|11910.5|11895.5|11907.1|11892.1|11910.5|11895.5|11906.2|11891.2|5
1646243450000|2022-03-02 17:50:50|11906.6|11891.6|11906.2|11891.2|11906.6|11891.6|11906.2|11891.2|0
1646243460000|2022-03-02 17:51:00|11905.7|11890.7|11905.8|11890.8|11906.2|11891.2|11905.7|11890.7|9
1646243480000|2022-03-02 17:51:20|11905.3|11890.3|11905.7|11890.7|11905.7|11890.7|11905.3|11890.3|0
1646243490000|2022-03-02 17:51:30|11905.8|11890.8|11905.2|11890.2|11905.8|11890.8|11905.2|11890.2|6
1646243510000|2022-03-02 17:51:50|11908.2|11893.2|11907.2|11892.2|11908.2|11893.2|11906.7|11891.7|1
1646243530000|2022-03-02 17:52:10|11906.2|11891.2|11909.7|11894.7|11909.7|11894.7|11904.7|11889.7|7
1646243540000|2022-03-02 17:52:20|11910.4|11895.4|11910.4|11895.4|11910.4|11895.4|11910.4|11895.4|1
1646243550000|2022-03-02 17:52:30|11910.6|11895.6|11907.6|11892.6|11910.6|11895.6|11907.6|11892.6|1
1646243560000|2022-03-02 17:52:40|11908.1|11893.1|11913.1|11898.1|11918.6|11903.6|11907.6|11892.6|15
1646243570000|2022-03-02 17:52:50|11912.8|11897.8|11912.9|11897.9|11912.9|11897.9|11909.6|11894.6|2
1646243580000|2022-03-02 17:53:00|11915.1|11900.1|11913.6|11898.6|11917.1|11902.1|11912.8|11897.8|9
1646243590000|2022-03-02 17:53:10|11913.2|11898.2|11913.1|11898.1|11913.2|11898.2|11913.1|11898.1|0
1646243610000|2022-03-02 17:53:30|11916.1|11901.1|11916.1|11901.1|11916.1|11901.1|11916.1|11901.1|4
1646243620000|2022-03-02 17:53:40|11918.3|11903.3|11919.7|11904.7|11919.7|11904.7|11918.3|11903.3|0
1646243630000|2022-03-02 17:53:50|11919.6|11904.6|11919.6|11904.6|11919.6|11904.6|11919.6|11904.6|1
1646243650000|2022-03-02 17:54:10|11921.4|11906.4|11925.6|11910.6|11925.6|11910.6|11921.4|11906.4|6
1646243660000|2022-03-02 17:54:20|11926.1|11911.1|11924.1|11909.1|11926.1|11911.1|11924.1|11909.1|3
1646243670000|2022-03-02 17:54:30|11924.5|11909.5|11914.4|11899.4|11924.5|11909.5|11914.4|11899.4|7
1646243680000|2022-03-02 17:54:40|11919.7|11904.7|11920.4|11905.4|11920.4|11905.4|11919.7|11904.7|5
1646243700000|2022-03-02 17:55:00|11921.7|11906.7|11920.4|11905.4|11921.9|11906.9|11920.4|11905.4|1
1646243710000|2022-03-02 17:55:10|11916.4|11901.4|11917.4|11902.4|11917.4|11902.4|11916.4|11901.4|1
1646243720000|2022-03-02 17:55:20|11914.4|11899.4|11914.4|11899.4|11914.4|11899.4|11914.4|11899.4|0
1646243730000|2022-03-02 17:55:30|11913.9|11898.9|11913.9|11898.9|11913.9|11898.9|11913.9|11898.9|0
1646243740000|2022-03-02 17:55:40|11913.8|11898.8|11913.4|11898.4|11913.8|11898.8|11913.4|11898.4|1
1646243750000|2022-03-02 17:55:50|11913.9|11898.9|11913.4|11898.4|11913.9|11898.9|11913.4|11898.4|1
1646243760000|2022-03-02 17:56:00|11913.9|11898.9|11914.4|11899.4|11914.4|11899.4|11913.4|11898.4|2
1646243770000|2022-03-02 17:56:10|11914.2|11899.2|11913.4|11898.4|11914.2|11899.2|11913.4|11898.4|0
1646243780000|2022-03-02 17:56:20|11913.1|11898.1|11913|11898|11913.1|11898.1|11913|11898|2
1646243790000|2022-03-02 17:56:30|11913.1|11898.1|11913.1|11898.1|11913.1|11898.1|11913.1|11898.1|0
1646243800000|2022-03-02 17:56:40|11914|11899|11914|11899|11914|11899|11914|11899|1
1646243810000|2022-03-02 17:56:50|11913.5|11898.5|11908.4|11893.4|11913.5|11898.5|11907.9|11892.9|6
1646243820000|2022-03-02 17:57:00|11908.8|11893.8|11905.1|11890.1|11908.8|11893.8|11905.1|11890.1|4
1646243850000|2022-03-02 17:57:30|11904.6|11889.6|11904.6|11889.6|11905.5|11890.5|11904.6|11889.6|2
1646243860000|2022-03-02 17:57:40|11905.1|11890.1|11902.4|11887.4|11905.1|11890.1|11902.4|11887.4|2
1646243870000|2022-03-02 17:57:50|11902.8|11887.8|11900.8|11885.8|11902.8|11887.8|11900.8|11885.8|2
1646243880000|2022-03-02 17:58:00|11900.9|11885.9|11900.8|11885.8|11900.9|11885.9|11900.4|11885.4|4
1646243890000|2022-03-02 17:58:10|11900.3|11885.3|11900.8|11885.8|11900.8|11885.8|11900.3|11885.3|0
1646243910000|2022-03-02 17:58:30|11900.9|11885.9|11900.9|11885.9|11900.9|11885.9|11900.9|11885.9|0
1646243930000|2022-03-02 17:58:50|11900.4|11885.4|11900.9|11885.9|11900.9|11885.9|11900.4|11885.4|1
1646243940000|2022-03-02 17:59:00|11900.5|11885.5|11899|11884|11900.5|11885.5|11899|11884|1
1646243950000|2022-03-02 17:59:10|11898.5|11883.5|11898.5|11883.5|11898.5|11883.5|11898.5|11883.5|0
1646243960000|2022-03-02 17:59:20|11898|11883|11898|11883|11898|11883|11898|11883|0
1646243970000|2022-03-02 17:59:30|11899|11884|11899|11884|11899|11884|11898.5|11883.5|12
1646244000000|2022-03-02 18:00:00|11899.1|11884.1|11898.9|11883.9|11899.1|11884.1|11898.9|11883.9|9
1646244010000|2022-03-02 18:00:10|11899.1|11884.1|11898.1|11883.1|11899.1|11884.1|11898.1|11883.1|3
1646244020000|2022-03-02 18:00:20|11897.6|11882.6|11898.7|11883.7|11899.3|11884.3|11897.6|11882.6|5
1646244030000|2022-03-02 18:00:30|11898.6|11883.6|11898.6|11883.6|11898.6|11883.6|11898.6|11883.6|0
1646244060000|2022-03-02 18:01:00|11899|11884|11898.1|11883.1|11899|11884|11898.1|11883.1|6
1646244070000|2022-03-02 18:01:10|||||||||2
1646244080000|2022-03-02 18:01:20|||||||||1
1646244090000|2022-03-02 18:01:30|11897.6|11882.6|11883.6|11868.6|11897.6|11882.6|11883.6|11868.6|51
1646244100000|2022-03-02 18:01:40|11880.6|11865.6|11880.6|11865.6|11880.6|11865.6|11880.6|11865.6|16
1646244110000|2022-03-02 18:01:50|11880.7|11865.7|11880.7|11865.7|11880.7|11865.7|11880.7|11865.7|16
1646244120000|2022-03-02 18:02:00|11884.2|11869.2|11883.2|11868.2|11884.2|11869.2|11883.2|11868.2|34
1646244130000|2022-03-02 18:02:10|11883.4|11868.4|11886.1|11871.1|11889.1|11874.1|11883.4|11868.4|4
1646244140000|2022-03-02 18:02:20|11885.2|11870.2|11884.2|11869.2|11885.2|11870.2|11884.2|11869.2|0
1646244150000|2022-03-02 18:02:30|11882.9|11867.9|11873.2|11858.2|11882.9|11867.9|11873.2|11858.2|21
1646244160000|2022-03-02 18:02:40|11873.7|11858.7|11869.3|11854.3|11877.6|11862.6|11869.3|11854.3|25
1646244170000|2022-03-02 18:02:50|11868.8|11853.8|11868.4|11853.4|11870.4|11855.4|11868.3|11853.3|12
1646244180000|2022-03-02 18:03:00|11867.9|11852.9|11858.7|11843.7|11867.9|11852.9|11854.8|11839.8|24
1646244190000|2022-03-02 18:03:10|11859.3|11844.3|11860.2|11845.2|11860.7|11845.7|11859.3|11844.3|2
1646244200000|2022-03-02 18:03:20|11860.1|11845.1|11859.8|11844.8|11861.1|11846.1|11859.8|11844.8|7
1646244210000|2022-03-02 18:03:30|11859.7|11844.7|11859.3|11844.3|11859.7|11844.7|11859.3|11844.3|2
1646244220000|2022-03-02 18:03:40|11854.4|11839.4|11859.3|11844.3|11859.3|11844.3|11853.4|11838.4|58
1646244230000|2022-03-02 18:03:50|11859|11844|11858.5|11843.5|11859|11844|11858.5|11843.5|0
1646244240000|2022-03-02 18:04:00|11857.1|11842.1|11859.4|11844.4|11859.4|11844.4|11855|11840|13
1646244250000|2022-03-02 18:04:10|11858.8|11843.8|11859.7|11844.7|11859.9|11844.9|11858.8|11843.8|7
1646244260000|2022-03-02 18:04:20|11859.6|11844.6|11858.3|11843.3|11859.6|11844.6|11858.3|11843.3|2
1646244270000|2022-03-02 18:04:30|11857.9|11842.9|11853.5|11838.5|11857.9|11842.9|11853.5|11838.5|38
1646244280000|2022-03-02 18:04:40|11855.5|11840.5|11858.4|11843.4|11858.4|11843.4|11855.5|11840.5|4
1646244290000|2022-03-02 18:04:50|11858.8|11843.8|11858.3|11843.3|11858.8|11843.8|11858.3|11843.3|1
1646244300000|2022-03-02 18:05:00|11857.3|11842.3|11860.8|11845.8|11860.8|11845.8|11856.5|11841.5|11
1646244310000|2022-03-02 18:05:10|11860.6|11845.6|11857|11842|11860.6|11845.6|11857|11842|4
1646244320000|2022-03-02 18:05:20|11856.5|11841.5|11858.9|11843.9|11858.9|11843.9|11856.5|11841.5|3
1646244330000|2022-03-02 18:05:30|11857.5|11842.5|11856|11841|11857.5|11842.5|11856|11841|2
1646244340000|2022-03-02 18:05:40|11855.5|11840.5|11855.5|11840.5|11855.5|11840.5|11855.5|11840.5|0
1646244350000|2022-03-02 18:05:50|11855|11840|11855.2|11840.2|11855.5|11840.5|11852.3|11837.3|9
1646244360000|2022-03-02 18:06:00|11854.7|11839.7|11855.2|11840.2|11855.2|11840.2|11851.3|11836.3|6
1646244370000|2022-03-02 18:06:10|11855.5|11840.5|11855.7|11840.7|11857.9|11842.9|11853.6|11838.6|11
1646244380000|2022-03-02 18:06:20|11856.4|11841.4|11856.4|11841.4|11856.4|11841.4|11856.4|11841.4|0
1646244390000|2022-03-02 18:06:30|11855.5|11840.5|11855.9|11840.9|11855.9|11840.9|11855.5|11840.5|0
1646244400000|2022-03-02 18:06:40|11855.1|11840.1|11855.1|11840.1|11855.1|11840.1|11855.1|11840.1|1
1646244420000|2022-03-02 18:07:00|11854.1|11839.1|11851.3|11836.3|11854.1|11839.1|11851.3|11836.3|4
1646244430000|2022-03-02 18:07:10|||||||||27
1646244440000|2022-03-02 18:07:20|11851.7|11836.7|11851.7|11836.7|11851.7|11836.7|11851.7|11836.7|5
1646244470000|2022-03-02 18:07:50|11854.7|11839.7|11855.9|11840.9|11855.9|11840.9|11853|11838|10
1646244480000|2022-03-02 18:08:00|11855|11840|11853.9|11838.9|11855|11840|11853|11838|5
1646244490000|2022-03-02 18:08:10|11854.9|11839.9|11853.9|11838.9|11854.9|11839.9|11853|11838|2
1646244500000|2022-03-02 18:08:20|11854.3|11839.3|11854.3|11839.3|11854.3|11839.3|11854.3|11839.3|0
1646244510000|2022-03-02 18:08:30|11853.9|11838.9|11853.9|11838.9|11853.9|11838.9|11853.9|11838.9|7
1646244520000|2022-03-02 18:08:40|11856|11841|11854.2|11839.2|11856.2|11841.2|11852.7|11837.7|17
1646244530000|2022-03-02 18:08:50|11853.8|11838.8|11853.7|11838.7|11853.8|11838.8|11853.2|11838.2|0
1646244540000|2022-03-02 18:09:00|11853.2|11838.2|11853.2|11838.2|11853.2|11838.2|11853.2|11838.2|1
1646244550000|2022-03-02 18:09:10|11853|11838|11851.4|11836.4|11853|11838|11851.2|11836.2|6
1646244560000|2022-03-02 18:09:20|11850.8|11835.8|11852.3|11837.3|11852.3|11837.3|11850.4|11835.4|2
1646244570000|2022-03-02 18:09:30|11851.8|11836.8|11851.8|11836.8|11851.8|11836.8|11851.8|11836.8|1
1646244580000|2022-03-02 18:09:40|11850.9|11835.9|11850.8|11835.8|11850.9|11835.9|11850.8|11835.8|0
1646244590000|2022-03-02 18:09:50|11850.7|11835.7|11850.7|11835.7|11850.7|11835.7|11850.7|11835.7|15
1646244600000|2022-03-02 18:10:00|11852.9|11837.9|11852.4|11837.4|11854.7|11839.7|11852.4|11837.4|15
1646244610000|2022-03-02 18:10:10|11853.9|11838.9|11852.9|11837.9|11853.9|11838.9|11852.9|11837.9|1
1646244620000|2022-03-02 18:10:20|11854.4|11839.4|11855.9|11840.9|11855.9|11840.9|11853.9|11838.9|3
1646244630000|2022-03-02 18:10:30|11854.9|11839.9|11854.4|11839.4|11854.9|11839.9|11854.4|11839.4|4
1646244640000|2022-03-02 18:10:40|11854.8|11839.8|11854.4|11839.4|11854.9|11839.9|11854.4|11839.4|2
1646244660000|2022-03-02 18:11:00|11852.6|11837.6|11851.4|11836.4|11852.6|11837.6|11851.4|11836.4|6
1646244670000|2022-03-02 18:11:10|11851.6|11836.6|11852|11837|11852|11837|11851.5|11836.5|3
1646244680000|2022-03-02 18:11:20|11852.4|11837.4|11852.4|11837.4|11852.4|11837.4|11852.4|11837.4|2
1646244690000|2022-03-02 18:11:30|11852.5|11837.5|11851.6|11836.6|11852.5|11837.5|11851.6|11836.6|0
1646244700000|2022-03-02 18:11:40|11851.5|11836.5|11852.5|11837.5|11855|11840|11851.5|11836.5|8
1646244710000|2022-03-02 18:11:50|11852|11837|11852|11837|11852|11837|11852|11837|0
1646244720000|2022-03-02 18:12:00|11851|11836|11843|11828|11851|11836|11843|11828|17
1646244730000|2022-03-02 18:12:10|11842.6|11827.6|11839.6|11824.6|11842.6|11827.6|11837.6|11822.6|5
1646244740000|2022-03-02 18:12:20|11839.5|11824.5|11839.4|11824.4|11839.5|11824.5|11839.4|11824.4|1
1646244750000|2022-03-02 18:12:30|11839|11824|11835.5|11820.5|11839|11824|11835.5|11820.5|2
1646244760000|2022-03-02 18:12:40|11835.9|11820.9|11835.5|11820.5|11835.9|11820.9|11835.5|11820.5|1
1646244770000|2022-03-02 18:12:50|11835|11820|11835|11820|11835|11820|11835|11820|1
1646244780000|2022-03-02 18:13:00|11834.1|11819.1|11836.5|11821.5|11836.5|11821.5|11833.6|11818.6|14
1646244800000|2022-03-02 18:13:20|11836.7|11821.7|11838|11823|11838|11823|11836.7|11821.7|1
1646244820000|2022-03-02 18:13:40|11838.1|11823.1|11836.5|11821.5|11838.1|11823.1|11836.1|11821.1|14
1646244830000|2022-03-02 18:13:50|11837|11822|11837|11822|11837|11822|11837|11822|0
1646244840000|2022-03-02 18:14:00|11836.6|11821.6|11835.6|11820.6|11836.6|11821.6|11835.6|11820.6|2
1646244850000|2022-03-02 18:14:10|11836|11821|11837|11822|11837|11822|11836|11821|3
1646244860000|2022-03-02 18:14:20|11835.9|11820.9|11835.9|11820.9|11835.9|11820.9|11835.9|11820.9|0
1646244870000|2022-03-02 18:14:30|11838.5|11823.5|11838.5|11823.5|11838.5|11823.5|11838.5|11823.5|9
1646244880000|2022-03-02 18:14:40|11843.3|11828.3|11845.9|11830.9|11846|11831|11843.3|11828.3|10
1646244890000|2022-03-02 18:14:50|11846.7|11831.7|11853.6|11838.6|11853.6|11838.6|11846.7|11831.7|8
1646244900000|2022-03-02 18:15:00|11853.7|11838.7|11856.1|11841.1|11856.1|11841.1|11853.7|11838.7|3
1646244910000|2022-03-02 18:15:10|11856.7|11841.7|11858.7|11843.7|11858.7|11843.7|11856.7|11841.7|14
1646244930000|2022-03-02 18:15:30|11856.2|11841.2|11856.2|11841.2|11856.2|11841.2|11856.2|11841.2|2
1646244950000|2022-03-02 18:15:50|11856.6|11841.6|11857.2|11842.2|11859.2|11844.2|11856.6|11841.6|2
1646244960000|2022-03-02 18:16:00|11856.8|11841.8|11847.8|11832.8|11856.8|11841.8|11846.2|11831.2|10
1646244970000|2022-03-02 18:16:10|11847.7|11832.7|11851.2|11836.2|11851.2|11836.2|11847.7|11832.7|1
1646244980000|2022-03-02 18:16:20|11848.3|11833.3|11849.7|11834.7|11851.6|11836.6|11847.7|11832.7|2
1646244990000|2022-03-02 18:16:30|11850.3|11835.3|11852.7|11837.7|11852.9|11837.9|11850.2|11835.2|2
1646245010000|2022-03-02 18:16:50|||||||||1
1646245020000|2022-03-02 18:17:00|11852.2|11837.2|11852.8|11837.8|11852.8|11837.8|11851.7|11836.7|6
1646245030000|2022-03-02 18:17:10|11853.2|11838.2|11851.4|11836.4|11853.3|11838.3|11851.3|11836.3|4
1646245040000|2022-03-02 18:17:20|11851.3|11836.3|11855.5|11840.5|11855.5|11840.5|11851.3|11836.3|9
1646245050000|2022-03-02 18:17:30|11855|11840|11855.3|11840.3|11855.5|11840.5|11855|11840|3
1646245060000|2022-03-02 18:17:40|11855.2|11840.2|11854.3|11839.3|11855.2|11840.2|11854.2|11839.2|0
1646245070000|2022-03-02 18:17:50|11854.7|11839.7|11854.2|11839.2|11854.7|11839.7|11854.2|11839.2|0
1646245080000|2022-03-02 18:18:00|11854.6|11839.6|11854.6|11839.6|11854.6|11839.6|11854.6|11839.6|1
1646245090000|2022-03-02 18:18:10|11858.2|11843.2|11856.5|11841.5|11858.2|11843.2|11856.5|11841.5|3
1646245110000|2022-03-02 18:18:30|11856.2|11841.2|11855.2|11840.2|11856.2|11841.2|11855.2|11840.2|0
1646245120000|2022-03-02 18:18:40|||||||||1
1646245130000|2022-03-02 18:18:50|11855.8|11840.8|11856.7|11841.7|11856.7|11841.7|11855.8|11840.8|1
1646245140000|2022-03-02 18:19:00|11857.2|11842.2|11856.8|11841.8|11857.2|11842.2|11856.8|11841.8|4
1646245150000|2022-03-02 18:19:10|||||||||1
1646245160000|2022-03-02 18:19:20|||||||||1
1646245170000|2022-03-02 18:19:30|11856.9|11841.9|11856.8|11841.8|11857.3|11842.3|11856.8|11841.8|3
1646245180000|2022-03-02 18:19:40|11855.9|11840.9|11855.9|11840.9|11855.9|11840.9|11855.9|11840.9|10
1646245190000|2022-03-02 18:19:50|11855.5|11840.5|11856.6|11841.6|11856.6|11841.6|11855.3|11840.3|4
1646245200000|2022-03-02 18:20:00|11856.8|11841.8|11855.8|11840.8|11856.8|11841.8|11855.8|11840.8|6
1646245210000|2022-03-02 18:20:10|11855.9|11840.9|11855.9|11840.9|11855.9|11840.9|11855.9|11840.9|1
1646245230000|2022-03-02 18:20:30|11855.5|11840.5|11856.3|11841.3|11856.8|11841.8|11855.4|11840.4|8
1646245240000|2022-03-02 18:20:40|11855.9|11840.9|11856.5|11841.5|11856.5|11841.5|11855.9|11840.9|2
1646245260000|2022-03-02 18:21:00|11856.4|11841.4|11855.9|11840.9|11856.4|11841.4|11855.9|11840.9|1
1646245270000|2022-03-02 18:21:10|11856.2|11841.2|11857|11842|11857.5|11842.5|11856.2|11841.2|8
1646245280000|2022-03-02 18:21:20|11859.6|11844.6|11857.4|11842.4|11859.6|11844.6|11857.4|11842.4|3
1646245290000|2022-03-02 18:21:30|11857|11842|11856|11841|11857|11842|11856|11841|3
1646245300000|2022-03-02 18:21:40|11856.1|11841.1|11855.6|11840.6|11856.1|11841.1|11855.6|11840.6|2
1646245320000|2022-03-02 18:22:00|11855.7|11840.7|11856.6|11841.6|11856.6|11841.6|11855.7|11840.7|5
1646245330000|2022-03-02 18:22:10|11856.1|11841.1|11856.1|11841.1|11856.1|11841.1|11856.1|11841.1|3
1646245340000|2022-03-02 18:22:20|11859.4|11844.4|11855.9|11840.9|11859.4|11844.4|11855.9|11840.9|11
1646245370000|2022-03-02 18:22:50|||||||||3
1646245380000|2022-03-02 18:23:00|11859.4|11844.4|11858.4|11843.4|11859.4|11844.4|11858.4|11843.4|2
1646245400000|2022-03-02 18:23:20|11858.3|11843.3|11855.4|11840.4|11858.3|11843.3|11855.4|11840.4|14
1646245410000|2022-03-02 18:23:30|11855.9|11840.9|11848.4|11833.4|11855.9|11840.9|11848.4|11833.4|11
1646245420000|2022-03-02 18:23:40|11849.4|11834.4|11849.4|11834.4|11849.4|11834.4|11849.4|11834.4|4
1646245450000|2022-03-02 18:24:10|11848.5|11833.5|11848.3|11833.3|11848.5|11833.5|11848.3|11833.3|10
1646245460000|2022-03-02 18:24:20|11849.2|11834.2|11849.3|11834.3|11849.3|11834.3|11849.2|11834.2|5
1646245470000|2022-03-02 18:24:30|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|1
1646245480000|2022-03-02 18:24:40|11850.1|11835.1|11849.2|11834.2|11850.1|11835.1|11849.2|11834.2|2
1646245490000|2022-03-02 18:24:50|11852.2|11837.2|11849.4|11834.4|11852.2|11837.2|11849.4|11834.4|2
1646245500000|2022-03-02 18:25:00|11849.9|11834.9|11849.9|11834.9|11850.9|11835.9|11848.9|11833.9|4
1646245510000|2022-03-02 18:25:10|11850.4|11835.4|11851.9|11836.9|11853.4|11838.4|11850.4|11835.4|2
1646245530000|2022-03-02 18:25:30|11851.4|11836.4|11848.4|11833.4|11851.4|11836.4|11848.4|11833.4|18
1646245540000|2022-03-02 18:25:40|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|8
1646245550000|2022-03-02 18:25:50|11848.9|11833.9|11848.9|11833.9|11848.9|11833.9|11848.9|11833.9|0
1646245560000|2022-03-02 18:26:00|11848.4|11833.4|11841.5|11826.5|11848.4|11833.4|11836.9|11821.9|19
1646245570000|2022-03-02 18:26:10|11840|11825|11840.1|11825.1|11840.1|11825.1|11840|11825|0
1646245580000|2022-03-02 18:26:20|11839.6|11824.6|11839.6|11824.6|11839.6|11824.6|11839.6|11824.6|0
1646245590000|2022-03-02 18:26:30|11838.6|11823.6|11838.1|11823.1|11838.6|11823.6|11838.1|11823.1|2
1646245600000|2022-03-02 18:26:40|11837.7|11822.7|11837|11822|11837.7|11822.7|11837|11822|2
1646245610000|2022-03-02 18:26:50|11836.9|11821.9|11838.1|11823.1|11838.1|11823.1|11836.9|11821.9|9
1646245620000|2022-03-02 18:27:00|11838.5|11823.5|11837.6|11822.6|11838.5|11823.5|11837.6|11822.6|2
1646245630000|2022-03-02 18:27:10|11837.1|11822.1|11835.7|11820.7|11837.5|11822.5|11835.7|11820.7|2
1646245640000|2022-03-02 18:27:20|11835.1|11820.1|11833.8|11818.8|11835.1|11820.1|11833.8|11818.8|1
1646245650000|2022-03-02 18:27:30|11833.7|11818.7|11833.5|11818.5|11834.9|11819.9|11833.5|11818.5|9
1646245660000|2022-03-02 18:27:40|11833.1|11818.1|11833.5|11818.5|11833.5|11818.5|11833.1|11818.1|3
1646245670000|2022-03-02 18:27:50|11831.4|11816.4|11831.9|11816.9|11831.9|11816.9|11831.4|11816.4|9
1646245680000|2022-03-02 18:28:00|11831.4|11816.4|11825.7|11810.7|11832.2|11817.2|11825.7|11810.7|42
1646245690000|2022-03-02 18:28:10|11826.2|11811.2|11826.1|11811.1|11826.2|11811.2|11826.1|11811.1|20
1646245700000|2022-03-02 18:28:20|11825.7|11810.7|11825.7|11810.7|11825.7|11810.7|11825.7|11810.7|3
1646245710000|2022-03-02 18:28:30|11825.2|11810.2|11829.9|11814.9|11830.4|11815.4|11825.2|11810.2|11
1646245720000|2022-03-02 18:28:40|11830.4|11815.4|11826.1|11811.1|11830.4|11815.4|11826.1|11811.1|4
1646245730000|2022-03-02 18:28:50|11826|11811|11826|11811|11826|11811|11826|11811|24
1646245740000|2022-03-02 18:29:00|11825.6|11810.6|11825.6|11810.6|11825.6|11810.6|11825.2|11810.2|1
1646245750000|2022-03-02 18:29:10|11826.9|11811.9|11830.7|11815.7|11831.2|11816.2|11826.3|11811.3|10
1646245770000|2022-03-02 18:29:30|11827.6|11812.6|11824.8|11809.8|11827.6|11812.6|11824.8|11809.8|7
1646245780000|2022-03-02 18:29:40|11823.1|11808.1|11817.9|11802.9|11823.1|11808.1|11817.5|11802.5|21
1646245790000|2022-03-02 18:29:50|11817.5|11802.5|11803.8|11788.8|11817.9|11802.9|11797.2|11782.2|33
1646245800000|2022-03-02 18:30:00|11803.4|11788.4|11804.6|11789.6|11805.4|11790.4|11802.9|11787.9|15
1646245810000|2022-03-02 18:30:10|11805.8|11790.8|11800.8|11785.8|11806|11791|11800.8|11785.8|14
1646245820000|2022-03-02 18:30:20|11800.5|11785.5|11797.3|11782.3|11800.5|11785.5|11797|11782|7
1646245830000|2022-03-02 18:30:30|11796.5|11781.5|11796.9|11781.9|11798|11783|11796.5|11781.5|5
1646245840000|2022-03-02 18:30:40|11794.1|11779.1|11795.6|11780.6|11795.6|11780.6|11793.6|11778.6|4
1646245850000|2022-03-02 18:30:50|11799.9|11784.9|11799.9|11784.9|11800.3|11785.3|11799|11784|5
1646245860000|2022-03-02 18:31:00|11799|11784|11800.3|11785.3|11800.3|11785.3|11799|11784|1
1646245870000|2022-03-02 18:31:10|11801.2|11786.2|11803|11788|11803.5|11788.5|11801.2|11786.2|3
1646245880000|2022-03-02 18:31:20|11804|11789|11803.1|11788.1|11804|11789|11803.1|11788.1|5
1646245890000|2022-03-02 18:31:30|11800.7|11785.7|11797.9|11782.9|11800.7|11785.7|11797.9|11782.9|15
1646245900000|2022-03-02 18:31:40|11796.9|11781.9|11799.2|11784.2|11799.8|11784.8|11796.9|11781.9|7
1646245910000|2022-03-02 18:31:50|11799.6|11784.6|11799.2|11784.2|11799.6|11784.6|11799.2|11784.2|0
1646245920000|2022-03-02 18:32:00|11800.5|11785.5|11800.5|11785.5|11800.5|11785.5|11800.5|11785.5|1
1646245930000|2022-03-02 18:32:10|11803.6|11788.6|11804.9|11789.9|11805.3|11790.3|11803.6|11788.6|8
1646245950000|2022-03-02 18:32:30|11805|11790|11804.1|11789.1|11805|11790|11804.1|11789.1|0
1646245960000|2022-03-02 18:32:40|||||||||4
1646245970000|2022-03-02 18:32:50|11803.7|11788.7|11803.7|11788.7|11803.7|11788.7|11803.7|11788.7|3
1646245980000|2022-03-02 18:33:00|11808.9|11793.9|11796.6|11781.6|11808.9|11793.9|11796.6|11781.6|5
1646245990000|2022-03-02 18:33:10|11797.1|11782.1|11797.1|11782.1|11797.5|11782.5|11797.1|11782.1|2
1646246000000|2022-03-02 18:33:20|11796.6|11781.6|11796.1|11781.1|11796.6|11781.6|11795.6|11780.6|6
1646246010000|2022-03-02 18:33:30|11796.5|11781.5|11796.3|11781.3|11798.7|11783.7|11794.6|11779.6|10
1646246020000|2022-03-02 18:33:40|11795.9|11780.9|11795.9|11780.9|11795.9|11780.9|11795.9|11780.9|1
1646246030000|2022-03-02 18:33:50|11795.5|11780.5|11795.5|11780.5|11795.5|11780.5|11795.5|11780.5|0
1646246040000|2022-03-02 18:34:00|11795.4|11780.4|11795.8|11780.8|11795.8|11780.8|11794.5|11779.5|6
1646246060000|2022-03-02 18:34:20|11794.5|11779.5|11794.5|11779.5|11794.5|11779.5|11794.5|11779.5|5
1646246070000|2022-03-02 18:34:30|11794.4|11779.4|11791.6|11776.6|11794.4|11779.4|11791.6|11776.6|6
1646246080000|2022-03-02 18:34:40|11791.5|11776.5|11792.3|11777.3|11792.3|11777.3|11790.1|11775.1|15
1646246090000|2022-03-02 18:34:50|11791.9|11776.9|11790.5|11775.5|11791.9|11776.9|11790.5|11775.5|4
1646246100000|2022-03-02 18:35:00|11790.6|11775.6|11787.4|11772.4|11790.6|11775.6|11787.4|11772.4|8
1646246110000|2022-03-02 18:35:10|||||||||2
1646246120000|2022-03-02 18:35:20|11786.9|11771.9|11783.3|11768.3|11786.9|11771.9|11783.3|11768.3|13
1646246130000|2022-03-02 18:35:30|11783.7|11768.7|11782.7|11767.7|11783.7|11768.7|11782.7|11767.7|10
1646246140000|2022-03-02 18:35:40|11783.2|11768.2|11783.2|11768.2|11783.2|11768.2|11783.2|11768.2|2
1646246150000|2022-03-02 18:35:50|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|4
1646246160000|2022-03-02 18:36:00|11782.7|11767.7|11782.8|11767.8|11783.7|11768.7|11782.7|11767.7|8
1646246170000|2022-03-02 18:36:10|||||||||18
1646246180000|2022-03-02 18:36:20|||||||||3
1646246190000|2022-03-02 18:36:30|11784.4|11769.4|11785.7|11770.7|11786.2|11771.2|11784.4|11769.4|40
1646246200000|2022-03-02 18:36:40|11785.8|11770.8|11786.2|11771.2|11787.6|11772.6|11785.8|11770.8|7
1646246210000|2022-03-02 18:36:50|11787.5|11772.5|11787.8|11772.8|11793.2|11778.2|11786.2|11771.2|15
1646246220000|2022-03-02 18:37:00|11788.2|11773.2|11788.4|11773.4|11791|11776|11788.2|11773.2|11
1646246230000|2022-03-02 18:37:10|11789.7|11774.7|11790.7|11775.7|11802.6|11787.6|11789.7|11774.7|37
1646246240000|2022-03-02 18:37:20|11791.3|11776.3|11789.1|11774.1|11791.3|11776.3|11789|11774|5
1646246250000|2022-03-02 18:37:30|11788.8|11773.8|11784.8|11769.8|11788.8|11773.8|11784.8|11769.8|5
1646246260000|2022-03-02 18:37:40|11785.3|11770.3|11785.3|11770.3|11785.3|11770.3|11784.9|11769.9|0
1646246270000|2022-03-02 18:37:50|11784.8|11769.8|11785.3|11770.3|11785.7|11770.7|11784.4|11769.4|10
1646246280000|2022-03-02 18:38:00|11785.7|11770.7|11786.2|11771.2|11786.2|11771.2|11785.7|11770.7|2
1646246290000|2022-03-02 18:38:10|11786.5|11771.5|11786.1|11771.1|11786.5|11771.5|11786.1|11771.1|3
1646246300000|2022-03-02 18:38:20|11784.3|11769.3|11784.1|11769.1|11784.3|11769.3|11784.1|11769.1|5
1646246310000|2022-03-02 18:38:30|11783.7|11768.7|11784.1|11769.1|11785.4|11770.4|11783.7|11768.7|3
1646246320000|2022-03-02 18:38:40|11784.5|11769.5|11785|11770|11785.4|11770.4|11783.7|11768.7|6
1646246330000|2022-03-02 18:38:50|11784.5|11769.5|11783.7|11768.7|11784.5|11769.5|11783.7|11768.7|7
1646246340000|2022-03-02 18:39:00|11783.2|11768.2|11784.1|11769.1|11784.1|11769.1|11783.2|11768.2|10
1646246350000|2022-03-02 18:39:10|11783.7|11768.7|11783.7|11768.7|11783.7|11768.7|11783.7|11768.7|0
1646246360000|2022-03-02 18:39:20|11784|11769|11786.5|11771.5|11789.8|11774.8|11784|11769|21
1646246370000|2022-03-02 18:39:30|11786.6|11771.6|11785.6|11770.6|11786.6|11771.6|11785.6|11770.6|1
1646246390000|2022-03-02 18:39:50|||||||||1
1646246400000|2022-03-02 18:40:00|11785.2|11770.2|11784.2|11769.2|11786.3|11771.3|11784.2|11769.2|13
1646246410000|2022-03-02 18:40:10|11784.7|11769.7|11784.6|11769.6|11784.7|11769.7|11784.6|11769.6|0
1646246420000|2022-03-02 18:40:20|11784.2|11769.2|11784.2|11769.2|11784.2|11769.2|11782.9|11767.9|8
1646246430000|2022-03-02 18:40:30|11784.7|11769.7|11782.8|11767.8|11784.7|11769.7|11782.8|11767.8|9
1646246440000|2022-03-02 18:40:40|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|5
1646246450000|2022-03-02 18:40:50|||||||||1
1646246460000|2022-03-02 18:41:00|11784.2|11769.2|11782.7|11767.7|11785|11770|11782.7|11767.7|3
1646246470000|2022-03-02 18:41:10|11783.1|11768.1|11782.8|11767.8|11784.7|11769.7|11782.8|11767.8|14
1646246480000|2022-03-02 18:41:20|11784.1|11769.1|11785.1|11770.1|11788.6|11773.6|11784.1|11769.1|37
1646246490000|2022-03-02 18:41:30|11784.2|11769.2|11784.2|11769.2|11784.2|11769.2|11784.2|11769.2|0
1646246500000|2022-03-02 18:41:40|11784.1|11769.1|11786|11771|11787.5|11772.5|11784.1|11769.1|5
1646246510000|2022-03-02 18:41:50|11786.5|11771.5|11795.2|11780.2|11795.2|11780.2|11786|11771|16
1646246520000|2022-03-02 18:42:00|11795.1|11780.1|11795.6|11780.6|11796.1|11781.1|11793.2|11778.2|5
1646246530000|2022-03-02 18:42:10|11794.9|11779.9|11794.9|11779.9|11794.9|11779.9|11794.9|11779.9|1
1646246540000|2022-03-02 18:42:20|11795.1|11780.1|11800.6|11785.6|11803|11788|11795.1|11780.1|9
1646246550000|2022-03-02 18:42:30|11798.9|11783.9|11797.8|11782.8|11798.9|11783.9|11796.8|11781.8|3
1646246560000|2022-03-02 18:42:40|11798.2|11783.2|11802.3|11787.3|11802.3|11787.3|11798.2|11783.2|2
1646246570000|2022-03-02 18:42:50|11804.4|11789.4|11810.9|11795.9|11810.9|11795.9|11804.4|11789.4|9
1646246580000|2022-03-02 18:43:00|11810.3|11795.3|11813.2|11798.2|11813.2|11798.2|11808.4|11793.4|10
1646246590000|2022-03-02 18:43:10|11812.7|11797.7|11813.4|11798.4|11813.4|11798.4|11812.7|11797.7|0
1646246600000|2022-03-02 18:43:20|11813.6|11798.6|11820.2|11805.2|11820.2|11805.2|11813.6|11798.6|2
1646246610000|2022-03-02 18:43:30|11819.3|11804.3|11816.3|11801.3|11819.3|11804.3|11816.3|11801.3|4
1646246620000|2022-03-02 18:43:40|11818.9|11803.9|11817.7|11802.7|11819|11804|11817.7|11802.7|5
1646246630000|2022-03-02 18:43:50|11817.3|11802.3|11817.3|11802.3|11817.3|11802.3|11817.3|11802.3|1
1646246640000|2022-03-02 18:44:00|11817.8|11802.8|11817.3|11802.3|11817.8|11802.8|11817.3|11802.3|1
1646246650000|2022-03-02 18:44:10|11816.9|11801.9|11816.4|11801.4|11816.9|11801.9|11815.5|11800.5|26
1646246660000|2022-03-02 18:44:20|11817.9|11802.9|11817.9|11802.9|11817.9|11802.9|11817.9|11802.9|2
1646246670000|2022-03-02 18:44:30|11817.5|11802.5|11818.8|11803.8|11819.2|11804.2|11817.5|11802.5|6
1646246680000|2022-03-02 18:44:40|11818.4|11803.4|11817.9|11802.9|11818.4|11803.4|11817.9|11802.9|0
1646246690000|2022-03-02 18:44:50|11817.5|11802.5|11817.4|11802.4|11817.5|11802.5|11817.4|11802.4|1
1646246730000|2022-03-02 18:45:30|11817.2|11802.2|11817.2|11802.2|11817.2|11802.2|11817.2|11802.2|2
1646246740000|2022-03-02 18:45:40|||||||||3
1646246770000|2022-03-02 18:46:10|||||||||1
1646246790000|2022-03-02 18:46:30|11816.8|11801.8|11817.1|11802.1|11817.1|11802.1|11816.8|11801.8|2
1646246800000|2022-03-02 18:46:40|11817.7|11802.7|11820.1|11805.1|11820.1|11805.1|11817.7|11802.7|4
1646246810000|2022-03-02 18:46:50|11820.2|11805.2|11820.2|11805.2|11820.2|11805.2|11820.2|11805.2|1
1646246830000|2022-03-02 18:47:10|11820|11805|11824|11809|11825.3|11810.3|11819.1|11804.1|17
1646246840000|2022-03-02 18:47:20|11824.4|11809.4|11824.8|11809.8|11824.8|11809.8|11824.4|11809.4|0
1646246850000|2022-03-02 18:47:30|11824.4|11809.4|11824.4|11809.4|11824.4|11809.4|11824.4|11809.4|0
1646246860000|2022-03-02 18:47:40|11825|11810|11824.1|11809.1|11825|11810|11824.1|11809.1|1
1646246870000|2022-03-02 18:47:50|11823.5|11808.5|11824.7|11809.7|11824.9|11809.9|11823.5|11808.5|16
1646246880000|2022-03-02 18:48:00|11825.6|11810.6|11825.8|11810.8|11825.8|11810.8|11825.6|11810.6|4
1646246890000|2022-03-02 18:48:10|11829.9|11814.9|11826.9|11811.9|11830.4|11815.4|11826.9|11811.9|16
1646246910000|2022-03-02 18:48:30|11826.1|11811.1|11826.1|11811.1|11826.1|11811.1|11826.1|11811.1|0
1646246920000|2022-03-02 18:48:40|11826|11811|11826|11811|11826|11811|11826|11811|3
1646246930000|2022-03-02 18:48:50|11819.3|11804.3|11818.7|11803.7|11819.3|11804.3|11818.2|11803.2|6
1646246940000|2022-03-02 18:49:00|11818.1|11803.1|11817.6|11802.6|11818.6|11803.6|11817.6|11802.6|1
1646246950000|2022-03-02 18:49:10|11817.2|11802.2|11816.7|11801.7|11817.6|11802.6|11816.2|11801.2|3
1646246990000|2022-03-02 18:49:50|11817.6|11802.6|11817.5|11802.5|11818|11803|11817.5|11802.5|10
1646247000000|2022-03-02 18:50:00|11817.9|11802.9|11817.4|11802.4|11817.9|11802.9|11817|11802|8
1646247010000|2022-03-02 18:50:10|11817.5|11802.5|11817.4|11802.4|11818.4|11803.4|11817.4|11802.4|3
1646247020000|2022-03-02 18:50:20|11817.8|11802.8|11817.8|11802.8|11817.8|11802.8|11817.8|11802.8|0
1646247030000|2022-03-02 18:50:30|11817.3|11802.3|11817|11802|11817.3|11802.3|11816.3|11801.3|8
1646247040000|2022-03-02 18:50:40|11816.5|11801.5|11816.5|11801.5|11816.5|11801.5|11816.5|11801.5|3
1646247050000|2022-03-02 18:50:50|11816.1|11801.1|11817.5|11802.5|11817.5|11802.5|11816.1|11801.1|4
1646247060000|2022-03-02 18:51:00|11816.6|11801.6|11817.5|11802.5|11817.5|11802.5|11816.5|11801.5|9
1646247070000|2022-03-02 18:51:10|11818.3|11803.3|11824.3|11809.3|11824.3|11809.3|11818.3|11803.3|5
1646247080000|2022-03-02 18:51:20|11823.3|11808.3|11823.3|11808.3|11823.3|11808.3|11822.8|11807.8|4
1646247090000|2022-03-02 18:51:30|11822.8|11807.8|11822.3|11807.3|11823.2|11808.2|11822.3|11807.3|0
1646247100000|2022-03-02 18:51:40|11821.8|11806.8|11823.2|11808.2|11823.2|11808.2|11821.8|11806.8|1
1646247110000|2022-03-02 18:51:50|11822.3|11807.3|11822.1|11807.1|11822.3|11807.3|11822.1|11807.1|5
1646247120000|2022-03-02 18:52:00|11821.9|11806.9|11821.9|11806.9|11821.9|11806.9|11821.9|11806.9|1
1646247140000|2022-03-02 18:52:20|||||||||1
1646247150000|2022-03-02 18:52:30|||||||||2
1646247170000|2022-03-02 18:52:50|11821.4|11806.4|11820.6|11805.6|11821.4|11806.4|11820.1|11805.1|5
1646247180000|2022-03-02 18:53:00|11821.4|11806.4|11820.1|11805.1|11821.4|11806.4|11820.1|11805.1|1
1646247190000|2022-03-02 18:53:10|11820.3|11805.3|11821.6|11806.6|11822.9|11807.9|11820.3|11805.3|5
1646247200000|2022-03-02 18:53:20|11822|11807|11821.6|11806.6|11822.1|11807.1|11821.6|11806.6|0
1646247210000|2022-03-02 18:53:30|11821.1|11806.1|11819.8|11804.8|11822.1|11807.1|11819.8|11804.8|3
1646247220000|2022-03-02 18:53:40|11819.3|11804.3|11819.3|11804.3|11819.3|11804.3|11819.3|11804.3|15
1646247230000|2022-03-02 18:53:50|11819.8|11804.8|11821.8|11806.8|11822.3|11807.3|11819.8|11804.8|8
1646247240000|2022-03-02 18:54:00|11821.4|11806.4|11821.4|11806.4|11821.4|11806.4|11821.4|11806.4|0
1646247250000|2022-03-02 18:54:10|11821.2|11806.2|11820.3|11805.3|11821.3|11806.3|11820.3|11805.3|1
1646247260000|2022-03-02 18:54:20|11828.9|11813.9|11828.9|11813.9|11828.9|11813.9|11828.9|11813.9|11
1646247270000|2022-03-02 18:54:30|11829.1|11814.1|11828.1|11813.1|11829.1|11814.1|11828.1|11813.1|0
1646247280000|2022-03-02 18:54:40|11828.2|11813.2|11830|11815|11830.6|11815.6|11828.2|11813.2|13
1646247300000|2022-03-02 18:55:00|11828.3|11813.3|11822.2|11807.2|11828.3|11813.3|11821.8|11806.8|1
1646247310000|2022-03-02 18:55:10|11821.8|11806.8|11822.2|11807.2|11822.3|11807.3|11821.8|11806.8|0
1646247320000|2022-03-02 18:55:20|11821.8|11806.8|11820.6|11805.6|11821.8|11806.8|11820.6|11805.6|6
1646247330000|2022-03-02 18:55:30|11820.7|11805.7|11820.7|11805.7|11820.7|11805.7|11820.7|11805.7|2
1646247340000|2022-03-02 18:55:40|11820.6|11805.6|11820.5|11805.5|11821|11806|11820.5|11805.5|8
1646247350000|2022-03-02 18:55:50|11820.1|11805.1|11816.5|11801.5|11820.5|11805.5|11816.5|11801.5|7
1646247360000|2022-03-02 18:56:00|11816|11801|11819.6|11804.6|11819.6|11804.6|11815.5|11800.5|16
1646247370000|2022-03-02 18:56:10|11822.2|11807.2|11820.3|11805.3|11822.4|11807.4|11818.1|11803.1|6
1646247380000|2022-03-02 18:56:20|11820.4|11805.4|11819.5|11804.5|11820.4|11805.4|11819.5|11804.5|1
1646247390000|2022-03-02 18:56:30|11818.5|11803.5|11817.2|11802.2|11818.5|11803.5|11817.2|11802.2|0
1646247400000|2022-03-02 18:56:40|11819.5|11804.5|11819.8|11804.8|11820.3|11805.3|11819.5|11804.5|3
1646247410000|2022-03-02 18:56:50|11819|11804|11816|11801|11819|11804|11816|11801|2
1646247420000|2022-03-02 18:57:00|11815.9|11800.9|11815.9|11800.9|11815.9|11800.9|11815.9|11800.9|0
1646247430000|2022-03-02 18:57:10|11819.4|11804.4|11819.3|11804.3|11819.7|11804.7|11819.3|11804.3|6
1646247440000|2022-03-02 18:57:20|11819.2|11804.2|11819.7|11804.7|11821.2|11806.2|11819.2|11804.2|7
1646247450000|2022-03-02 18:57:30|11819.3|11804.3|11819.3|11804.3|11819.3|11804.3|11819.3|11804.3|0
1646247460000|2022-03-02 18:57:40|11817.5|11802.5|11817.5|11802.5|11817.5|11802.5|11817.5|11802.5|3
1646247470000|2022-03-02 18:57:50|11817|11802|11817|11802|11817|11802|11817|11802|0
1646247480000|2022-03-02 18:58:00|11816.1|11801.1|11815.8|11800.8|11816.9|11801.9|11815.8|11800.8|6
1646247490000|2022-03-02 18:58:10|11815.4|11800.4|11815.3|11800.3|11815.4|11800.4|11815.3|11800.3|6
1646247500000|2022-03-02 18:58:20|11815.4|11800.4|11806.3|11791.3|11815.4|11800.4|11805.2|11790.2|7
1646247510000|2022-03-02 18:58:30|11806.4|11791.4|11803.6|11788.6|11806.4|11791.4|11803.6|11788.6|4
1646247520000|2022-03-02 18:58:40|11804|11789|11800.2|11785.2|11804.9|11789.9|11800.2|11785.2|4
1646247530000|2022-03-02 18:58:50|11799.2|11784.2|11799.8|11784.8|11799.8|11784.8|11797.1|11782.1|3
1646247540000|2022-03-02 18:59:00|11799.9|11784.9|11800|11785|11800.3|11785.3|11799.5|11784.5|2
1646247550000|2022-03-02 18:59:10|11799.5|11784.5|11800.6|11785.6|11800.6|11785.6|11799.5|11784.5|5
1646247560000|2022-03-02 18:59:20|11800|11785|11798.7|11783.7|11800|11785|11798.7|11783.7|11
1646247570000|2022-03-02 18:59:30|11799.2|11784.2|11797|11782|11799.7|11784.7|11793.4|11778.4|12
1646247580000|2022-03-02 18:59:40|11796.6|11781.6|11800.1|11785.1|11800.1|11785.1|11795.3|11780.3|6
1646247590000|2022-03-02 18:59:50|11799.9|11784.9|11798.6|11783.6|11799.9|11784.9|11795.9|11780.9|30
1646247600000|2022-03-02 19:00:00|11798.7|11783.7|11791.6|11776.6|11799.5|11784.5|11791.6|11776.6|10
1646247610000|2022-03-02 19:00:10|11791.7|11776.7|11793|11778|11793.4|11778.4|11791.2|11776.2|12
1646247620000|2022-03-02 19:00:20|11793.9|11778.9|11791.5|11776.5|11794|11779|11791.5|11776.5|13
1646247630000|2022-03-02 19:00:30|11793.8|11778.8|11792.9|11777.9|11793.8|11778.8|11792.1|11777.1|4
1646247640000|2022-03-02 19:00:40|11793.4|11778.4|11788.7|11773.7|11793.4|11778.4|11788.7|11773.7|1
1646247650000|2022-03-02 19:00:50|11789.4|11774.4|11794.9|11779.9|11796.2|11781.2|11787.5|11772.5|12
1646247660000|2022-03-02 19:01:00|11794.8|11779.8|11795.7|11780.7|11795.7|11780.7|11794.8|11779.8|0
1646247670000|2022-03-02 19:01:10|11796.2|11781.2|11802.1|11787.1|11802.1|11787.1|11796.2|11781.2|4
1646247680000|2022-03-02 19:01:20|11803.1|11788.1|11801.4|11786.4|11803.1|11788.1|11801.4|11786.4|3
1646247690000|2022-03-02 19:01:30|11801.1|11786.1|11798.7|11783.7|11801.1|11786.1|11798.3|11783.3|6
1646247700000|2022-03-02 19:01:40|11798.8|11783.8|11798.7|11783.7|11798.8|11783.8|11798.7|11783.7|1
1646247710000|2022-03-02 19:01:50|11798.6|11783.6|11797.6|11782.6|11798.6|11783.6|11797.6|11782.6|3
1646247720000|2022-03-02 19:02:00|11798.7|11783.7|11797.1|11782.1|11798.7|11783.7|11797.1|11782.1|7
1646247730000|2022-03-02 19:02:10|11797.5|11782.5|11797.6|11782.6|11797.6|11782.6|11797.5|11782.5|7
1646247740000|2022-03-02 19:02:20|11797.2|11782.2|11797.1|11782.1|11797.2|11782.2|11797.1|11782.1|1
1646247750000|2022-03-02 19:02:30|11796.3|11781.3|11795.6|11780.6|11796.3|11781.3|11795.6|11780.6|1
1646247760000|2022-03-02 19:02:40|11795.4|11780.4|11790.8|11775.8|11795.4|11780.4|11790.8|11775.8|51
1646247770000|2022-03-02 19:02:50|11788.7|11773.7|11789|11774|11789|11774|11786.9|11771.9|4
1646247780000|2022-03-02 19:03:00|11788.7|11773.7|11788.7|11773.7|11788.7|11773.7|11788.7|11773.7|2
1646247790000|2022-03-02 19:03:10|11788.5|11773.5|11789.8|11774.8|11789.8|11774.8|11788.5|11773.5|0
1646247800000|2022-03-02 19:03:20|11792.1|11777.1|11798.4|11783.4|11801.9|11786.9|11791.6|11776.6|40
1646247810000|2022-03-02 19:03:30|11796.1|11781.1|11796.1|11781.1|11796.1|11781.1|11796.1|11781.1|10
1646247820000|2022-03-02 19:03:40|11794.3|11779.3|11798.9|11783.9|11798.9|11783.9|11794.3|11779.3|2
1646247840000|2022-03-02 19:04:00|11798.4|11783.4|11798.5|11783.5|11798.9|11783.9|11797.9|11782.9|3
1646247850000|2022-03-02 19:04:10|11798.1|11783.1|11798|11783|11798.1|11783.1|11798|11783|0
1646247860000|2022-03-02 19:04:20|||||||||1
1646247870000|2022-03-02 19:04:30|11797.9|11782.9|11797.6|11782.6|11797.9|11782.9|11797.4|11782.4|14
1646247880000|2022-03-02 19:04:40|11804|11789|11802.9|11787.9|11806|11791|11802.4|11787.4|16
1646247890000|2022-03-02 19:04:50|11801.1|11786.1|11800.1|11785.1|11801.1|11786.1|11800.1|11785.1|1
1646247900000|2022-03-02 19:05:00|11800|11785|11798.6|11783.6|11800.9|11785.9|11798.5|11783.5|10
1646247910000|2022-03-02 19:05:10|11799.4|11784.4|11798.6|11783.6|11799.4|11784.4|11798.6|11783.6|4
1646247920000|2022-03-02 19:05:20|||||||||1
1646247930000|2022-03-02 19:05:30|11798.1|11783.1|11798.1|11783.1|11798.1|11783.1|11798.1|11783.1|5
1646247940000|2022-03-02 19:05:40|11798|11783|11798.1|11783.1|11798.1|11783.1|11798|11783|1
1646247950000|2022-03-02 19:05:50|11797.9|11782.9|11796.8|11781.8|11797.9|11782.9|11796.5|11781.5|12
1646247960000|2022-03-02 19:06:00|11796.9|11781.9|11789.5|11774.5|11796.9|11781.9|11789.5|11774.5|3
1646247970000|2022-03-02 19:06:10|11789|11774|11788.9|11773.9|11789.2|11774.2|11788.9|11773.9|2
1646247980000|2022-03-02 19:06:20|11789.3|11774.3|11790.8|11775.8|11790.8|11775.8|11789.3|11774.3|8
1646247990000|2022-03-02 19:06:30|11789.3|11774.3|11789.2|11774.2|11789.3|11774.3|11788.9|11773.9|15
1646248000000|2022-03-02 19:06:40|11790.2|11775.2|11789.7|11774.7|11790.2|11775.2|11789.7|11774.7|10
1646248010000|2022-03-02 19:06:50|11788.9|11773.9|11788.4|11773.4|11788.9|11773.9|11788.4|11773.4|3
1646248020000|2022-03-02 19:07:00|11788.3|11773.3|11788.2|11773.2|11788.6|11773.6|11788.2|11773.2|6
1646248030000|2022-03-02 19:07:10|||||||||3
1646248040000|2022-03-02 19:07:20|11788.3|11773.3|11788.7|11773.7|11789.2|11774.2|11788.3|11773.3|3
1646248050000|2022-03-02 19:07:30|11788.3|11773.3|11789.6|11774.6|11789.6|11774.6|11787.8|11772.8|18
1646248060000|2022-03-02 19:07:40|11790.1|11775.1|11787.1|11772.1|11790.1|11775.1|11787.1|11772.1|8
1646248070000|2022-03-02 19:07:50|11786.6|11771.6|11785.7|11770.7|11787.1|11772.1|11785.7|11770.7|6
1646248080000|2022-03-02 19:08:00|11785.8|11770.8|11785.4|11770.4|11785.8|11770.8|11785.4|11770.4|10
1646248090000|2022-03-02 19:08:10|11786.3|11771.3|11784|11769|11786.7|11771.7|11784|11769|12
1646248100000|2022-03-02 19:08:20|11783.9|11768.9|11785.4|11770.4|11786.2|11771.2|11783.9|11768.9|18
1646248110000|2022-03-02 19:08:30|11785.8|11770.8|11792.5|11777.5|11792.5|11777.5|11785.4|11770.4|26
1646248120000|2022-03-02 19:08:40|11791.7|11776.7|11797.1|11782.1|11797.5|11782.5|11791.7|11776.7|9
1646248130000|2022-03-02 19:08:50|11796.6|11781.6|11793.6|11778.6|11797|11782|11793.6|11778.6|14
1646248140000|2022-03-02 19:09:00|11793.2|11778.2|11797.3|11782.3|11797.3|11782.3|11791.1|11776.1|6
1646248150000|2022-03-02 19:09:10|11797.5|11782.5|11799.9|11784.9|11799.9|11784.9|11797.5|11782.5|2
1646248160000|2022-03-02 19:09:20|11800.9|11785.9|11800.2|11785.2|11801.5|11786.5|11798.7|11783.7|4
1646248170000|2022-03-02 19:09:30|11800.7|11785.7|11800.7|11785.7|11800.7|11785.7|11800.7|11785.7|4
1646248180000|2022-03-02 19:09:40|11800.2|11785.2|11800.2|11785.2|11800.7|11785.7|11800.2|11785.2|5
1646248190000|2022-03-02 19:09:50|||||||||1
1646248200000|2022-03-02 19:10:00|11805|11790|11797.6|11782.6|11805|11790|11796.6|11781.6|25
1646248210000|2022-03-02 19:10:10|11797.4|11782.4|11794.5|11779.5|11797.4|11782.4|11794|11779|10
1646248220000|2022-03-02 19:10:20|11794.4|11779.4|11794.8|11779.8|11795.3|11780.3|11794.4|11779.4|2
1646248230000|2022-03-02 19:10:30|11794.3|11779.3|11794.8|11779.8|11794.8|11779.8|11794.3|11779.3|0
1646248240000|2022-03-02 19:10:40|11795.3|11780.3|11795.3|11780.3|11795.3|11780.3|11795.3|11780.3|2
1646248250000|2022-03-02 19:10:50|11794.3|11779.3|11793|11778|11794.3|11779.3|11792.5|11777.5|1
1646248260000|2022-03-02 19:11:00|11794.7|11779.7|11793.6|11778.6|11794.7|11779.7|11791|11776|22
1646248270000|2022-03-02 19:11:10|11794|11779|11794|11779|11794|11779|11794|11779|4
1646248290000|2022-03-02 19:11:30|11794.1|11779.1|11794.1|11779.1|11794.5|11779.5|11794|11779|1
1646248300000|2022-03-02 19:11:40|11795.8|11780.8|11791.3|11776.3|11795.8|11780.8|11787.8|11772.8|29
1646248310000|2022-03-02 19:11:50|11790.4|11775.4|11788.2|11773.2|11790.4|11775.4|11788.2|11773.2|2
1646248320000|2022-03-02 19:12:00|11791.7|11776.7|11787.5|11772.5|11791.7|11776.7|11787.1|11772.1|5
1646248330000|2022-03-02 19:12:10|11787.1|11772.1|11788.2|11773.2|11788.7|11773.7|11787.1|11772.1|6
1646248340000|2022-03-02 19:12:20|11788.7|11773.7|11787.7|11772.7|11788.7|11773.7|11787.7|11772.7|0
1646248350000|2022-03-02 19:12:30|11787.6|11772.6|11787.3|11772.3|11792.1|11777.1|11787.1|11772.1|8
1646248360000|2022-03-02 19:12:40|11787.7|11772.7|11787|11772|11788.7|11773.7|11786.9|11771.9|3
1646248370000|2022-03-02 19:12:50|11785.6|11770.6|11786.8|11771.8|11787|11772|11785.6|11770.6|4
1646248380000|2022-03-02 19:13:00|11788|11773|11792.4|11777.4|11792.4|11777.4|11788|11773|4
1646248390000|2022-03-02 19:13:10|11793.7|11778.7|11795.1|11780.1|11795.1|11780.1|11793.7|11778.7|7
1646248400000|2022-03-02 19:13:20|11796.4|11781.4|11799.2|11784.2|11799.2|11784.2|11795.1|11780.1|23
1646248410000|2022-03-02 19:13:30|11798.8|11783.8|11795.8|11780.8|11798.8|11783.8|11794.5|11779.5|20
1646248420000|2022-03-02 19:13:40|11796.1|11781.1|11796.7|11781.7|11796.7|11781.7|11796.1|11781.1|10
1646248430000|2022-03-02 19:13:50|11797.2|11782.2|11797.5|11782.5|11797.5|11782.5|11797.2|11782.2|30
1646248440000|2022-03-02 19:14:00|11799.3|11784.3|11826.6|11811.6|11827.5|11812.5|11797.6|11782.6|123
1646248450000|2022-03-02 19:14:10|11827.1|11812.1|11827.9|11812.9|11828.8|11813.8|11820.6|11805.6|123
1646248460000|2022-03-02 19:14:20|11828.3|11813.3|11821.4|11806.4|11833.4|11818.4|11821.4|11806.4|156
1646248470000|2022-03-02 19:14:30|11821.1|11806.1|11801.5|11786.5|11821.1|11806.1|11801.5|11786.5|126
1646248480000|2022-03-02 19:14:40|11797.6|11782.6|11803.7|11788.7|11804|11789|11797.6|11782.6|120
1646248490000|2022-03-02 19:14:50|11804.8|11789.8|11824.6|11809.6|11824.6|11809.6|11804.7|11789.7|174
1646248500000|2022-03-02 19:15:00|11824.4|11809.4|11820.2|11805.2|11824.5|11809.5|11818|11803|13
1646248510000|2022-03-02 19:15:10|11819.4|11804.4|11806.9|11791.9|11819.4|11804.4|11806.9|11791.9|7
1646248520000|2022-03-02 19:15:20|11805.3|11790.3|11794.8|11779.8|11805.3|11790.3|11794.8|11779.8|26
1646248530000|2022-03-02 19:15:30|11795.6|11780.6|11796.3|11781.3|11800.6|11785.6|11795.6|11780.6|9
1646248540000|2022-03-02 19:15:40|11795.6|11780.6|11790.9|11775.9|11795.6|11780.6|11790.9|11775.9|10
1646248550000|2022-03-02 19:15:50|11790.3|11775.3|11789.5|11774.5|11790.3|11775.3|11789.5|11774.5|1
1646248560000|2022-03-02 19:16:00|11791.7|11776.7|11794.6|11779.6|11794.6|11779.6|11791.7|11776.7|24
1646248570000|2022-03-02 19:16:10|11795|11780|11795|11780|11796.3|11781.3|11795|11780|3
1646248580000|2022-03-02 19:16:20|||||||||6
1646248590000|2022-03-02 19:16:30|11796.4|11781.4|11796.4|11781.4|11796.4|11781.4|11796.4|11781.4|1
1646248600000|2022-03-02 19:16:40|11794.2|11779.2|11793.8|11778.8|11794.2|11779.2|11793.8|11778.8|4
1646248610000|2022-03-02 19:16:50|11794.7|11779.7|11790.2|11775.2|11794.7|11779.7|11790.2|11775.2|4
1646248620000|2022-03-02 19:17:00|11790.6|11775.6|11790.6|11775.6|11791.4|11776.4|11790.1|11775.1|15
1646248630000|2022-03-02 19:17:10|11790.1|11775.1|11789.6|11774.6|11790.1|11775.1|11789.6|11774.6|0
1646248640000|2022-03-02 19:17:20|11790.5|11775.5|11790.5|11775.5|11790.5|11775.5|11790.5|11775.5|1
1646248650000|2022-03-02 19:17:30|11790.4|11775.4|11790.7|11775.7|11790.7|11775.7|11790.1|11775.1|2
1646248660000|2022-03-02 19:17:40|11788.5|11773.5|11788.5|11773.5|11788.5|11773.5|11788.5|11773.5|3
1646248670000|2022-03-02 19:17:50|11788.1|11773.1|11787.7|11772.7|11788.1|11773.1|11785.9|11770.9|7
1646248680000|2022-03-02 19:18:00|11787.3|11772.3|11785.3|11770.3|11787.7|11772.7|11785.3|11770.3|22
1646248690000|2022-03-02 19:18:10|11785.8|11770.8|11785.8|11770.8|11785.8|11770.8|11785.8|11770.8|0
1646248700000|2022-03-02 19:18:20|11782.9|11767.9|11782.9|11767.9|11782.9|11767.9|11782.9|11767.9|24
1646248710000|2022-03-02 19:18:30|||||||||6
1646248720000|2022-03-02 19:18:40|||||||||5
1646248730000|2022-03-02 19:18:50|11782.2|11767.2|11783|11768|11783|11768|11782.2|11767.2|8
1646248740000|2022-03-02 19:19:00|11782.2|11767.2|11779|11764|11782.2|11767.2|11779|11764|37
1646248750000|2022-03-02 19:19:10|||||||||2
1646248760000|2022-03-02 19:19:20|||||||||4
1646248770000|2022-03-02 19:19:30|11779.4|11764.4|11783.8|11768.8|11783.8|11768.8|11779.4|11764.4|7
1646248780000|2022-03-02 19:19:40|11784.7|11769.7|11784.7|11769.7|11788.6|11773.6|11784.7|11769.7|6
1646248790000|2022-03-02 19:19:50|11784.3|11769.3|11783.8|11768.8|11784.3|11769.3|11783.8|11768.8|3
1646272800000|2022-03-03 02:00:00|11815|11800|11847.4|11832.4|11849.1|11832.4|11815|11800|46
1646272810000|2022-03-03 02:00:10|11847.3|11832.3|11849.6|11834.6|11849.7|11834.7|11847.3|11832.3|3
1646272820000|2022-03-03 02:00:20|11849.2|11834.2|11857.3|11842.3|11857.3|11842.3|11848.8|11833.8|13
1646272830000|2022-03-03 02:00:30|11857.7|11842.7|11869.4|11854.4|11869.4|11854.4|11857.7|11842.7|35
1646272840000|2022-03-03 02:00:40|11869.3|11854.3|11872.8|11857.8|11879.3|11864.3|11869.3|11854.3|31
1646272850000|2022-03-03 02:00:50|11874|11859|11873.1|11858.1|11874|11859|11872.3|11857.3|1
1646272860000|2022-03-03 02:01:00|11873.5|11858.5|11875|11860|11879.8|11864.8|11872.7|11857.7|7
1646272870000|2022-03-03 02:01:10|11875.5|11860.5|11875.8|11860.8|11880|11865|11875.5|11860.5|7
1646272880000|2022-03-03 02:01:20|11875.3|11860.3|11875.8|11860.8|11875.8|11860.8|11875.3|11860.3|0
1646272890000|2022-03-03 02:01:30|11878.5|11863.5|11880.5|11865.5|11880.5|11865.5|11878.5|11863.5|4
1646272900000|2022-03-03 02:01:40|||||||||1
1646272910000|2022-03-03 02:01:50|11885.2|11870.2|11886|11871|11886.5|11871.5|11885.2|11870.2|35
1646272920000|2022-03-03 02:02:00|11888.3|11873.3|11890.3|11875.3|11890.3|11875.3|11887.3|11872.3|4
1646272940000|2022-03-03 02:02:20|11889.4|11874.4|11885.9|11870.9|11889.4|11874.4|11883.3|11868.3|8
1646272950000|2022-03-03 02:02:30|11886.8|11871.8|11886.8|11871.8|11887.8|11872.8|11886.8|11871.8|0
1646272960000|2022-03-03 02:02:40|11885.9|11870.9|11887.8|11872.8|11888.1|11873.1|11885.9|11870.9|6
1646272970000|2022-03-03 02:02:50|11887.7|11872.7|11888.1|11873.1|11888.2|11873.2|11887.3|11872.3|7
1646272990000|2022-03-03 02:03:10|11888.5|11873.5|11888.5|11873.5|11888.5|11873.5|11888|11873|1
1646273000000|2022-03-03 02:03:20|11888|11873|11888|11873|11888|11873|11888|11873|0
1646273010000|2022-03-03 02:03:30|11887.6|11872.6|11886.8|11871.8|11888|11873|11886.8|11871.8|26
1646273020000|2022-03-03 02:03:40|11887.7|11872.7|11887.3|11872.3|11887.7|11872.7|11886.8|11871.8|1
1646273030000|2022-03-03 02:03:50|11887.2|11872.2|11888.5|11873.5|11888.5|11873.5|11887.2|11872.2|1
1646273040000|2022-03-03 02:04:00|11888.6|11873.6|11888.6|11873.6|11888.6|11873.6|11888.6|11873.6|1
1646273050000|2022-03-03 02:04:10|11888.2|11873.2|11883.2|11868.2|11888.2|11873.2|11883.2|11868.2|5
1646273060000|2022-03-03 02:04:20|11883.7|11868.7|11883.7|11868.7|11883.7|11868.7|11883.7|11868.7|0
1646273070000|2022-03-03 02:04:30|11893.6|11878.6|11900.2|11885.2|11900.2|11885.2|11893.6|11878.6|23
1646273080000|2022-03-03 02:04:40|11902.4|11887.4|11902.4|11887.4|11902.4|11887.4|11902.4|11887.4|1
1646273090000|2022-03-03 02:04:50|11902.8|11887.8|11903.9|11888.9|11905|11890|11902.8|11887.8|3
1646273100000|2022-03-03 02:05:00|11902.9|11887.9|11902.9|11887.9|11902.9|11887.9|11902.9|11887.9|1
1646273110000|2022-03-03 02:05:10|11903.4|11888.4|11901.5|11886.5|11903.4|11888.4|11901.5|11886.5|3
1646273120000|2022-03-03 02:05:20|11898.2|11883.2|11902|11887|11902|11887|11898.2|11883.2|17
1646273140000|2022-03-03 02:05:40|||||||||1
1646273160000|2022-03-03 02:06:00|11901.6|11886.6|11902.9|11887.9|11905.5|11890.5|11901.6|11886.6|4
1646273170000|2022-03-03 02:06:10|11903|11888|11903.8|11888.8|11903.8|11888.8|11903|11888|2
1646273180000|2022-03-03 02:06:20|11904.7|11889.7|11916.3|11901.3|11916.3|11901.3|11904.7|11889.7|10
1646273190000|2022-03-03 02:06:30|11917|11902|11917|11902|11917|11902|11917|11902|0
1646273200000|2022-03-03 02:06:40|11917.2|11902.2|11904.8|11889.8|11917.2|11902.2|11904.8|11889.8|9
1646273210000|2022-03-03 02:06:50|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|16
1646273220000|2022-03-03 02:07:00|11914.6|11889.6|11914.6|11889.6|11914.6|11889.6|11914.6|11889.6|11
1646273230000|2022-03-03 02:07:10|11921.7|11906.7|11929.2|11914.2|11929.2|11914.2|11921.7|11906.7|47
1646273240000|2022-03-03 02:07:20|11923.2|11908.2|11923.7|11898.7|11923.7|11908.2|11920|11898.5|2
1646273260000|2022-03-03 02:07:40|11923.9|11898.9|11923.9|11908.9|11923.9|11908.9|11923.9|11898.9|1
1646273280000|2022-03-03 02:08:00|11923.7|11908.7|11924.8|11909.8|11925.7|11910.7|11923.2|11908.2|3
1646273290000|2022-03-03 02:08:10|11924.7|11909.7|11924.6|11887.1|11925|11909.7|11924.3|11887.1|54
1646273300000|2022-03-03 02:08:20|11925|11887.5|11925|11887.5|11925|11887.5|11925|11887.5|0
1646273310000|2022-03-03 02:08:30|11924.6|11887.1|11926.9|11911.9|11926.9|11911.9|11906.1|11887.1|9
1646273320000|2022-03-03 02:08:40|11921.7|11906.7|11924.9|11887.4|11926.2|11906.7|11919.1|11887.4|11
1646273330000|2022-03-03 02:08:50|11924|11886.5|11924|11886.5|11924|11893.7|11918.7|11886.5|0
1646273340000|2022-03-03 02:09:00|11916.5|11891.5|11917.8|11892.8|11917.8|11892.8|11916.5|11891.5|0
1646273350000|2022-03-03 02:09:10|11916.5|11891.5|11916.5|11891.5|11916.5|11891.5|11916.5|11891.5|0
1646273370000|2022-03-03 02:09:30|11915.9|11890.9|11915.9|11890.9|11915.9|11890.9|11915.9|11890.9|0
1646273380000|2022-03-03 02:09:40|11916|11891|11914.3|11889.3|11916.1|11897.4|11904|11889|2
1646273390000|2022-03-03 02:09:50|11913.9|11888.9|11925.7|11900.7|11929.9|11914.9|11907.1|11888.9|45
1646273400000|2022-03-03 02:10:00|11930.2|11892.7|11924.9|11899.9|11930.2|11900.3|11924.4|11892.7|1
1646273440000|2022-03-03 02:10:40|11924.7|11899.7|11924.7|11899.7|11924.7|11899.7|11924.7|11899.7|0
1646273450000|2022-03-03 02:10:50|11929.1|11914.1|11927.7|11912.7|11929.9|11914.9|11923|11900.8|12
1646273460000|2022-03-03 02:11:00|11928.4|11913.4|11928|11913|11928.4|11913.4|11928|11913|1
1646273470000|2022-03-03 02:11:10|11928.4|11913.4|11928.5|11913.5|11928.5|11913.5|11922.1|11901.9|10
1646273480000|2022-03-03 02:11:20|11925.4|11910.4|11924.9|11909.9|11925.4|11910.4|11924.4|11909.4|0
1646273490000|2022-03-03 02:11:30|11929.3|11914.3|11926.2|11911.2|11930|11915|11925.1|11910.1|4
1646273500000|2022-03-03 02:11:40|11925.8|11910.8|11925.2|11910.2|11929.8|11914.8|11924.8|11909.8|4
1646273510000|2022-03-03 02:11:50|11924.8|11909.8|11926.2|11911.2|11930.3|11915.3|11924.8|11909.8|2
1646273520000|2022-03-03 02:12:00|11925.8|11910.8|11925.8|11910.8|11929.7|11914.7|11925.8|11910.8|2
1646273530000|2022-03-03 02:12:10|11923.6|11908.6|11926.3|11911.3|11929.7|11914.7|11923.6|11908.6|9
1646273540000|2022-03-03 02:12:20|11929.7|11914.7|11925.8|11910.8|11930.2|11915.2|11925.8|11910.8|1
1646273550000|2022-03-03 02:12:30|11924.9|11909.9|11924.9|11909.9|11924.9|11909.9|11924.9|11909.9|0
1646273580000|2022-03-03 02:13:00|11926.3|11911.3|11929.3|11914.3|11929.3|11914.3|11925.9|11910.9|1
1646273590000|2022-03-03 02:13:10|11931.4|11916.4|11931.4|11916.4|11931.4|11916.4|11931.4|11916.4|0
1646273600000|2022-03-03 02:13:20|11932.4|11917.4|11931.4|11916.4|11932.4|11917.4|11931.4|11916.4|1
1646273610000|2022-03-03 02:13:30|11931.5|11916.5|11931.5|11916.5|11932|11917|11931.5|11916.5|1
1646273620000|2022-03-03 02:13:40|11933.2|11918.2|11939.9|11924.9|11939.9|11924.9|11933.2|11918.2|13
1646273630000|2022-03-03 02:13:50|11940.6|11925.6|11945.4|11930.4|11945.4|11930.4|11940.6|11925.6|3
1646273640000|2022-03-03 02:14:00|11947.1|11932.1|11947.4|11932.4|11947.4|11932.4|11947.1|11932.1|1
1646273650000|2022-03-03 02:14:10|11949|11934|11949|11934|11949|11934|11949|11934|25
1646273670000|2022-03-03 02:14:30|11948.9|11933.9|11948.1|11933.1|11948.9|11933.9|11948.1|11933.1|0
1646273680000|2022-03-03 02:14:40|||||||||10
1646273690000|2022-03-03 02:14:50|11954.8|11939.8|11974.3|11949.3|11974.3|11953.9|11954.8|11939.8|24
1646273700000|2022-03-03 02:15:00|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|1
1646273710000|2022-03-03 02:15:10|11974.3|11949.3|11968.9|11953.9|11974.3|11953.9|11968.9|11949.3|6
1646273720000|2022-03-03 02:15:20|11969.9|11954.9|11996.8|11981.8|11996.8|11981.8|11969.9|11954.9|28
1646273730000|2022-03-03 02:15:30|11996.9|11981.9|11996.6|11971.6|11997.6|11981.9|11994.4|11971.6|13
1646273740000|2022-03-03 02:15:40|11991|11976|11991.9|11976.9|11994.6|11976.9|11991|11968.4|7
1646273750000|2022-03-03 02:15:50|11992.3|11977.3|11995.6|11970.6|11995.6|11977.3|11991.4|11970.6|7
1646273770000|2022-03-03 02:16:10|11994.7|11969.7|11994.7|11969.7|11994.7|11969.7|11994.7|11969.7|0
1646273780000|2022-03-03 02:16:20|11994.3|11969.3|11996.6|11959.1|11996.6|11969.3|11994.3|11959.1|3
1646273790000|2022-03-03 02:16:30|11997.6|11960.1|11997.6|11960.1|11997.6|11960.1|11997.6|11960.1|0
1646273800000|2022-03-03 02:16:40|11997.2|11959.7|11997.2|11959.7|11997.2|11959.7|11996.7|11959.2|0
1646273810000|2022-03-03 02:16:50|11997.6|11960.1|11997.6|11960.1|11997.6|11960.1|11997.6|11960.1|1
1646273820000|2022-03-03 02:17:00|11990.1|11965.1|11991.1|11966.1|11991.1|11966.1|11989.6|11964.6|0
1646273830000|2022-03-03 02:17:10|11991.6|11966.6|11992.1|11967.1|11992.1|11967.1|11991.6|11966.6|0
1646273840000|2022-03-03 02:17:20|||||||||1
1646273850000|2022-03-03 02:17:30|11984.5|11969.5|11982.4|11967.4|11984.8|11969.8|11982.4|11967.4|11
1646273870000|2022-03-03 02:17:50|||||||||1
1646273880000|2022-03-03 02:18:00|11982.8|11967.8|11982.9|11967.9|11982.9|11967.9|11982.8|11967.8|0
1646273890000|2022-03-03 02:18:10|11983.3|11968.3|11983.7|11968.7|11983.8|11968.8|11983.3|11968.3|0
1646273900000|2022-03-03 02:18:20|11991.5|11966.5|11991.5|11966.5|11991.5|11966.5|11991.5|11966.5|1
1646273910000|2022-03-03 02:18:30|11991.1|11966.1|11991.7|11966.7|11991.7|11966.7|11991.1|11966.1|0
1646273920000|2022-03-03 02:18:40|11991.3|11966.3|11991.2|11966.2|11991.3|11966.3|11991.2|11966.2|0
1646273930000|2022-03-03 02:18:50|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|0
1646273940000|2022-03-03 02:19:00|11986.6|11971.6|11986.6|11971.6|11986.6|11971.6|11986.6|11971.6|0
1646273960000|2022-03-03 02:19:20|11987.1|11972.1|11987.1|11972.1|11987.1|11972.1|11987.1|11972.1|1
1646273980000|2022-03-03 02:19:40|11986.6|11971.6|11993.9|11968.9|11993.9|11971.6|11986.6|11967.9|3
1646273990000|2022-03-03 02:19:50|11988|11973|11989.4|11974.4|11989.4|11974.4|11987.6|11972.6|1
1646274000000|2022-03-03 02:20:00|11988.1|11973.1|11989.6|11964.6|11989.6|11973.1|11988.1|11964.1|2
1646274060000|2022-03-03 02:21:00|11989.2|11964.2|11989.2|11964.2|11989.2|11964.2|11989.2|11964.2|0
1646274070000|2022-03-03 02:21:10|11989.6|11964.6|11989.6|11964.6|11989.6|11964.6|11989.6|11964.6|0
1646274080000|2022-03-03 02:21:20|11989.2|11964.2|11989.2|11964.2|11989.2|11964.2|11989.2|11964.2|0
1646274090000|2022-03-03 02:21:30|11990.1|11965.1|11991|11966|11991|11975.7|11990.1|11965.1|2
1646274100000|2022-03-03 02:21:40|11989.3|11964.3|11990.1|11965.1|11990.1|11969.7|11984.3|11964.3|3
1646274110000|2022-03-03 02:21:50|11985.6|11970.6|11988.8|11963.8|11991.7|11976.7|11985.6|11963.7|2
1646274120000|2022-03-03 02:22:00|11989.1|11964.1|11989.2|11964.2|11991.7|11976.7|11989.1|11964.1|1
1646274130000|2022-03-03 02:22:10|11988.3|11963.3|11988.2|11963.2|11988.7|11963.7|11988.2|11963.2|2
1646274150000|2022-03-03 02:22:30|11988.3|11963.3|11988.7|11963.7|11988.7|11963.7|11988.3|11963.3|1
1646274160000|2022-03-03 02:22:40|||||||||1
1646274170000|2022-03-03 02:22:50|11989.2|11964.2|11989.2|11964.2|11989.2|11964.2|11989.2|11964.2|2
1646274180000|2022-03-03 02:23:00|11989.1|11964.1|11989.1|11964.1|11989.1|11964.1|11989.1|11964.1|0
1646274190000|2022-03-03 02:23:10|11988.7|11963.7|11988.7|11963.7|11988.7|11963.7|11988.7|11963.7|1
1646274220000|2022-03-03 02:23:40|11984.2|11969.2|11991.2|11976.2|11991.2|11976.2|11984.2|11969.2|0
1646274240000|2022-03-03 02:24:00|11985.7|11970.7|11985.6|11970.6|11992.2|11977.2|11984.8|11969.8|3
1646274250000|2022-03-03 02:24:10|11986.2|11971.2|11984.2|11969.2|11991.2|11976.2|11984.2|11969.2|1
1646274300000|2022-03-03 02:25:00|11987.7|11962.7|11984.2|11969.2|11987.7|11969.2|11984.2|11962.7|1
1646274360000|2022-03-03 02:26:00|11994.5|11979.5|11999.2|11984.2|11999.2|11984.2|11994.5|11979.5|40
1646274370000|2022-03-03 02:26:10|11999.3|11984.3|12000.7|11985.7|12001.7|11986.7|11999.3|11984.3|4
1646274380000|2022-03-03 02:26:20|||||||||1
1646274400000|2022-03-03 02:26:40|||||||||1
1646274410000|2022-03-03 02:26:50|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|12000.6|11985.6|1
1646274460000|2022-03-03 02:27:40|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|5
1646274540000|2022-03-03 02:29:00|12000.7|11985.7|12000.7|11985.7|12000.7|11985.7|12000.7|11985.7|0
1646274550000|2022-03-03 02:29:10|12001.2|11986.2|12001.2|11986.2|12001.2|11986.2|12001.2|11986.2|1
1646274560000|2022-03-03 02:29:20|||||||||1
1646274570000|2022-03-03 02:29:30|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|12000.2|11985.2|4
1646274580000|2022-03-03 02:29:40|12000.3|11985.3|12000.3|11985.3|12000.3|11985.3|12000.3|11985.3|0
1646274590000|2022-03-03 02:29:50|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|0
1646274600000|2022-03-03 02:30:00|11999.7|11984.7|11999.4|11984.4|11999.7|11984.7|11999.3|11984.3|11
1646274640000|2022-03-03 02:30:40|||||||||1
1646274650000|2022-03-03 02:30:50|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|11999.8|11984.8|2
1646274670000|2022-03-03 02:31:10|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|11999.9|11984.9|0
1646274680000|2022-03-03 02:31:20|11994.2|11956.7|11994.7|11957.2|11994.7|11957.2|11994.2|11956.7|21
1646274710000|2022-03-03 02:31:50|11994.2|11956.7|11994.2|11956.7|11994.2|11956.7|11994.2|11956.7|0
1646274720000|2022-03-03 02:32:00|11993.7|11956.2|11993.7|11956.2|11993.7|11956.2|11993.7|11956.2|1
1646274740000|2022-03-03 02:32:20|11995.4|11957.9|11995.4|11957.9|11995.4|11957.9|11995.4|11957.9|19
1646274750000|2022-03-03 02:32:30|11995.3|11957.8|12010.4|11995.4|12010.4|11995.4|11995.3|11957.8|28
1646274760000|2022-03-03 02:32:40|12010.9|11995.9|12019.2|11994.2|12019.2|11995.9|12010.4|11993.9|14
1646274770000|2022-03-03 02:32:50|12019.8|11994.8|12015.8|12000.8|12019.8|12000.8|12015.8|11994.8|1
1646274780000|2022-03-03 02:33:00|12015.7|12000.7|12015.2|12000.2|12015.7|12000.7|12015.2|12000.2|0
1646274790000|2022-03-03 02:33:10|12014.8|11999.8|11998.8|11961.3|12015.8|12000.8|11998.8|11961.3|13
1646274800000|2022-03-03 02:33:20|11992.3|11954.8|11999.6|11962.1|11999.6|11962.1|11990.8|11953.3|0
1646274810000|2022-03-03 02:33:30|12006.1|11968.6|11998.9|11961.4|12006.1|11968.6|11998.9|11961.4|13
1646274820000|2022-03-03 02:33:40|11999.3|11961.8|11999.3|11961.8|11999.3|11961.8|11999.3|11961.8|0
1646274830000|2022-03-03 02:33:50|11998.9|11961.4|11998.9|11961.4|11998.9|11961.4|11998.9|11961.4|0
1646274840000|2022-03-03 02:34:00|11998.4|11960.9|11998.4|11960.9|11998.4|11960.9|11998.4|11960.9|0
1646274900000|2022-03-03 02:35:00|11991.9|11954.4|11988.4|11950.9|11991.9|11954.4|11986.9|11949.4|0
1646274910000|2022-03-03 02:35:10|11987.9|11950.4|11987.9|11950.4|11987.9|11950.4|11987.9|11950.4|0
1646274920000|2022-03-03 02:35:20|11988.9|11951.4|11988.9|11951.4|11988.9|11951.4|11988.9|11951.4|0
1646274930000|2022-03-03 02:35:30|11989.4|11951.9|11989.4|11951.9|11989.4|11951.9|11989.4|11951.9|0
1646274940000|2022-03-03 02:35:40|11989.9|11952.4|11989.9|11952.4|11989.9|11952.4|11989.9|11952.4|0
1646274990000|2022-03-03 02:36:30|11990|11952.5|11990|11952.5|11990|11952.5|11990|11952.5|0
1646275030000|2022-03-03 02:37:10|11993|11955.5|11993.4|11955.9|11993.4|11955.9|11993|11955.5|0
1646275040000|2022-03-03 02:37:20|11993.5|11956|11993.5|11956|11993.5|11956|11993.5|11956|1
1646275050000|2022-03-03 02:37:30|11993|11955.5|11993|11955.5|11993|11955.5|11993|11955.5|0
1646275060000|2022-03-03 02:37:40|11994|11956.5|11993.5|11956|11994|11956.5|11993.5|11956|0
1646275070000|2022-03-03 02:37:50|11993.1|11955.6|11993|11955.5|11993.1|11955.6|11993|11955.5|0
1646275100000|2022-03-03 02:38:20|11987.9|11950.4|11987.2|11949.7|11987.9|11950.4|11987.2|11949.7|0
1646275110000|2022-03-03 02:38:30|11987|11949.5|11993|11955.5|11993|11955.5|11987|11949.5|0
1646275120000|2022-03-03 02:38:40|11999.7|11974.7|11999.7|11974.7|11999.7|11974.7|11999.7|11974.7|0
1646275130000|2022-03-03 02:38:50|12001.8|11976.8|12002.3|11977.3|12002.3|11977.3|12001.8|11976.8|8
1646275150000|2022-03-03 02:39:10|12012.9|11975.4|12012.9|11975.4|12012.9|11975.4|12012.9|11975.4|6
1646275160000|2022-03-03 02:39:20|12016.9|11979.4|12015.4|11977.9|12016.9|11979.4|12015.4|11977.9|2
1646275190000|2022-03-03 02:39:50|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|0
1646275220000|2022-03-03 02:40:20|12014.6|11999.6|12014.6|11999.6|12014.6|11999.6|12014.6|11999.6|0
1646275230000|2022-03-03 02:40:30|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|12014.2|11999.2|0
1646275250000|2022-03-03 02:40:50|12015.4|11977.9|12015.4|11977.9|12015.4|11977.9|12015.4|11977.9|1
1646275340000|2022-03-03 02:42:20|12017.4|11979.9|12017.4|11979.9|12017.4|11979.9|12017.4|11979.9|0
1646275370000|2022-03-03 02:42:50|12015.4|11977.9|12015.4|11977.9|12015.4|11977.9|12015.4|11977.9|0
1646275380000|2022-03-03 02:43:00|12015.5|11978|12015.5|11978|12015.5|11978|12015.5|11978|0
1646275390000|2022-03-03 02:43:10|12015.4|11977.9|12015.9|11978.4|12015.9|11978.4|12015.4|11977.9|5
1646275420000|2022-03-03 02:43:40|12021.4|11983.9|12021.4|11983.9|12021.4|11983.9|12021.4|11983.9|0
1646275540000|2022-03-03 02:45:40|12021.3|11983.8|12021.3|11983.8|12021.3|11983.8|12021.3|11983.8|0
1646275550000|2022-03-03 02:45:50|12020.9|11983.4|12021|11983.5|12021|11983.5|12020.9|11983.4|0
1646275820000|2022-03-03 02:50:20|12014.3|11989.3|12014.3|11989.3|12014.3|11989.3|12014.3|11989.3|0
1646275850000|2022-03-03 02:50:50|12013.2|11998.2|12014.2|11999.2|12014.2|11999.2|12013.2|11998.2|1
1646275860000|2022-03-03 02:51:00|12014.3|11999.3|12035.2|12010.2|12035.2|12010.2|12014.3|11999.3|32
1646275870000|2022-03-03 02:51:10|||||||||2
1646275880000|2022-03-03 02:51:20|12040.2|12025.2|12038.2|12023.2|12040.2|12025.2|12038.2|12023.2|2
1646275890000|2022-03-03 02:51:30|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|3
1646275920000|2022-03-03 02:52:00|12037.9|12022.9|12045.3|12007.8|12045.3|12022.9|12037.9|12007.8|1
1646275940000|2022-03-03 02:52:20|||||||||1
1646276060000|2022-03-03 02:54:20|||||||||1
1646276160000|2022-03-03 02:56:00|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|0
1646276170000|2022-03-03 02:56:10|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|0
1646276180000|2022-03-03 02:56:20|12026.6|12011.6|12026.7|12011.7|12026.7|12011.7|12026.6|12011.6|2
1646276190000|2022-03-03 02:56:30|12044.9|12007.4|12044.9|12007.4|12044.9|12007.4|12044.9|12007.4|1
1646276200000|2022-03-03 02:56:40|||||||||1
1646276210000|2022-03-03 02:56:50|12036.9|12011.9|12036.9|12011.9|12036.9|12011.9|12036.9|12011.9|0
1646276220000|2022-03-03 02:57:00|12036.6|12011.6|12044.8|12007.3|12044.8|12011.6|12036.6|12007.3|0
1646276250000|2022-03-03 02:57:30|||||||||1
1646276310000|2022-03-03 02:58:30|||||||||5
1646276320000|2022-03-03 02:58:40|||||||||1
1646276340000|2022-03-03 02:59:00|12045.7|12008.2|12045.8|12008.3|12045.8|12008.3|12045.7|12008.2|0
1646276370000|2022-03-03 02:59:30|||||||||1
1646276380000|2022-03-03 02:59:40|12040.5|12015.5|12040.5|12015.5|12040.5|12015.5|12040.5|12015.5|0
1646276550000|2022-03-03 03:02:30|||||||||25
1646276710000|2022-03-03 03:05:10|12039.1|12014.1|12045.8|12008.3|12045.8|12014.1|12039.1|12008.3|1
1646276840000|2022-03-03 03:07:20|12045.5|12008|12035.9|12010.9|12045.5|12010.9|12035.9|12008|4
1646276850000|2022-03-03 03:07:30|12044.3|12006.8|12044.3|12006.8|12044.3|12006.8|12044.3|12006.8|0
1646276910000|2022-03-03 03:08:30|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|12041.1|12016.1|0
1646276920000|2022-03-03 03:08:40|12041.6|12016.6|12042|12017|12042|12017|12041.6|12016.6|4
1646276980000|2022-03-03 03:09:40|12035.3|12020.3|12035.3|12020.3|12035.3|12020.3|12035.3|12020.3|0
1646277300000|2022-03-03 03:15:00|12036.8|12011.8|12036.8|12011.8|12036.8|12011.8|12036.8|12011.8|1
1646277320000|2022-03-03 03:15:20|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|0
1646277330000|2022-03-03 03:15:30|12036.8|12011.8|12036.8|12011.8|12036.8|12011.8|12036.8|12011.8|0
1646277340000|2022-03-03 03:15:40|12028|12013|12036.5|12011.5|12036.5|12013|12027.5|12011.5|1
1646277350000|2022-03-03 03:15:50|12036.8|12011.8|12036.8|12011.8|12036.8|12011.8|12036.8|12011.8|0
1646277380000|2022-03-03 03:16:20|12037.7|12012.7|12037.8|12012.8|12037.8|12012.8|12037.7|12012.7|0
1646277720000|2022-03-03 03:22:00|12037.9|12012.9|12034.3|12019.3|12037.9|12019.3|12033.2|12012.9|2
1646277730000|2022-03-03 03:22:10|12034.2|12019.2|12033.7|12018.7|12036.7|12021.7|12033.7|12018.7|3
1646277740000|2022-03-03 03:22:20|12033.3|12018.3|12033.3|12018.3|12033.3|12018.3|12033.2|12018.2|2
1646277820000|2022-03-03 03:23:40|12031.6|12016.6|12031.1|12016.1|12031.6|12016.6|12031.1|12016.1|1
1646277830000|2022-03-03 03:23:50|12029.6|12014.6|12024.6|12009.6|12029.6|12014.6|12024.6|12009.6|1
1646277840000|2022-03-03 03:24:00|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|12029.6|12014.6|0
1646278080000|2022-03-03 03:28:00|12029.5|12014.5|12029.5|12014.5|12029.5|12014.5|12029.5|12014.5|0
1646278190000|2022-03-03 03:29:50|12036.7|12011.7|12045.2|12007.7|12045.2|12011.8|12036.7|12007.7|3
1646278230000|2022-03-03 03:30:30|12044.7|12007.2|12044.7|12007.2|12044.7|12007.2|12044.7|12007.2|0
1646278240000|2022-03-03 03:30:40|12045.2|12007.7|12045.2|12007.7|12045.2|12007.7|12045.2|12007.7|3
1646278260000|2022-03-03 03:31:00|12038.1|12013.1|12045.2|12007.7|12045.2|12013.1|12038.1|12007.7|0
1646278270000|2022-03-03 03:31:10|12038.1|12013.1|12039.1|12014.1|12039.1|12014.1|12038.1|12013.1|0
1646278300000|2022-03-03 03:31:40|12039.5|12014.5|12039.5|12014.5|12039.5|12014.5|12039.5|12014.5|1
1646278620000|2022-03-03 03:37:00|12039.9|12014.9|12039.6|12014.6|12039.9|12014.9|12039.6|12014.6|1
1646278640000|2022-03-03 03:37:20|12039.2|12014.2|12039.2|12014.2|12039.2|12014.2|12039.2|12014.2|0
1646278730000|2022-03-03 03:38:50|12037.3|12012.3|12037.3|12012.3|12037.3|12012.3|12037.3|12012.3|0
1646279090000|2022-03-03 03:44:50|12036.8|12011.8|12030.5|12015.5|12036.8|12015.5|12030.5|12011.4|0
1646279720000|2022-03-03 03:55:20|12034.6|12009.6|12031|12016|12034.6|12016|12031|12009.6|5
1646279740000|2022-03-03 03:55:40|12031.5|12016.5|12032.4|12017.4|12032.4|12017.4|12031.5|12016.5|1
1646279770000|2022-03-03 03:56:10|12038.2|12013.2|12038.2|12013.2|12038.2|12013.2|12038.2|12013.2|0
1646279910000|2022-03-03 03:58:30|12038.3|12013.3|12038.3|12013.3|12038.3|12013.3|12038.3|12013.3|0
1646279940000|2022-03-03 03:59:00|12037.8|12012.8|12031.5|12016.5|12037.8|12017|12031.5|12012.4|1
1646279970000|2022-03-03 03:59:30|12032|12017|12032|12017|12032|12017|12032|12017|0
1646280030000|2022-03-03 04:00:30|12032.8|12017.8|12034|12019|12034|12019|12032.8|12017.8|0
1646280040000|2022-03-03 04:00:40|12034.4|12019.4|12034.5|12019.5|12034.5|12019.5|12034.4|12019.4|0
1646280050000|2022-03-03 04:00:50|12034.9|12019.9|12034.8|12019.8|12035.3|12020.3|12034|12019|2
1646280260000|2022-03-03 04:04:20|12035.3|12020.3|12035.3|12020.3|12035.3|12020.3|12035.3|12020.3|0
1646280350000|2022-03-03 04:05:50|12037.9|12022.9|12037.8|12022.8|12037.9|12022.9|12037.8|12022.8|1
1646280360000|2022-03-03 04:06:00|12037.5|12022.5|12034.7|12019.7|12037.5|12022.5|12032.9|12017.9|17
1646280380000|2022-03-03 04:06:20|12033.5|12018.5|12033.4|12018.4|12033.5|12018.5|12033.4|12018.4|0
1646280390000|2022-03-03 04:06:30|12033|12018|12032.9|12017.9|12033|12018|12032.9|12017.9|0
1646280420000|2022-03-03 04:07:00|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|2
1646280490000|2022-03-03 04:08:10|12031.2|12016.2|12031.2|12016.2|12031.2|12016.2|12031.2|12016.2|0
1646280530000|2022-03-03 04:08:50|12031|12016|12029.4|12014.4|12034.7|12016|12029.4|12008.9|1
1646280540000|2022-03-03 04:09:00|12026.4|12011.4|12025.9|12010.9|12026.4|12011.4|12025.4|12010.4|0
1646280550000|2022-03-03 04:09:10|12025.5|12010.5|12025.4|12010.4|12026.4|12011.4|12025.4|12010.4|0
1646280670000|2022-03-03 04:11:10|12016.4|12001.4|12017.1|12002.1|12022.5|12002.5|12016.1|11997.5|1
1646280700000|2022-03-03 04:11:40|12016.7|12001.7|12016.7|12001.7|12016.7|12001.7|12016.7|12001.7|0
1646280780000|2022-03-03 04:13:00|12016.6|12001.6|12016.6|12001.6|12016.6|12001.6|12016.6|12001.6|0
1646281060000|2022-03-03 04:17:40|12016.5|12001.5|12016.5|12001.5|12016.5|12001.5|12016.5|12001.5|0
1646281100000|2022-03-03 04:18:20|12015.5|12000.5|12015.5|12000.5|12015.5|12000.5|12015.5|12000.5|0
1646281120000|2022-03-03 04:18:40|12015.1|12000.1|12015|12000|12015.1|12000.1|12015|12000|0
1646281300000|2022-03-03 04:21:40|12013|11998|12013|11998|12013|11998|12012.5|11997.5|0
1646281310000|2022-03-03 04:21:50|12012.6|11997.6|12013|11998|12013|11998|12012.5|11997.5|0
1646281370000|2022-03-03 04:22:50|12012.5|11997.5|12013|11998|12013|11998|12012.5|11997.5|0
1646281380000|2022-03-03 04:23:00|12012.6|11997.6|12013|11998|12013|11998|12012.5|11997.5|0
1646281390000|2022-03-03 04:23:10|12012.6|11997.6|12013|11998|12013|11998|12012.5|11997.5|0
1646281400000|2022-03-03 04:23:20|12012.5|11997.5|12013|11998|12013|11998|12012.5|11997.5|0
1646281410000|2022-03-03 04:23:30|12012.5|11997.5|12013|11998|12013|11998|12012.5|11997.5|0
1646281420000|2022-03-03 04:23:40|12012.6|11997.6|12013|11998|12013|11998|12012.5|11997.5|0
1646281440000|2022-03-03 04:24:00|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|0
1646281470000|2022-03-03 04:24:30|12012.5|11997.5|12011.6|11996.6|12012.5|11997.5|12011.6|11996.6|0
1646281480000|2022-03-03 04:24:40|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|0
1646281720000|2022-03-03 04:28:40|12010|11985|12012.8|11975.3|12014.4|11985|12010|11975.3|8
1646281730000|2022-03-03 04:28:50|12012.3|11974.8|12009|11971.5|12012.3|11974.8|12009|11971.5|0
1646281750000|2022-03-03 04:29:10|12007.7|11970.2|12007.7|11970.2|12007.7|11970.2|12007.7|11970.2|0
1646281770000|2022-03-03 04:29:30|11986.5|11971.5|11993.7|11956.2|11993.7|11971.5|11986.5|11956.2|1
1646281780000|2022-03-03 04:29:40|11993.2|11955.7|11993.2|11955.7|11993.2|11955.7|11993.2|11955.7|0
1646281790000|2022-03-03 04:29:50|11978|11963|11978.1|11963.1|11978.4|11963.4|11978|11963|0
1646281800000|2022-03-03 04:30:00|11978.5|11963.5|11978.1|11963.1|11978.5|11963.5|11978|11963|0
1646281810000|2022-03-03 04:30:10|11978.5|11963.5|11978.5|11963.5|11978.5|11963.5|11978|11963|0
1646281820000|2022-03-03 04:30:20|11978|11963|11978|11963|11978.5|11963.5|11978|11963|0
1646281830000|2022-03-03 04:30:30|11978.5|11963.5|11995.7|11958.2|11995.7|11963.5|11978|11955.4|0
1646281840000|2022-03-03 04:30:40|11996.2|11958.7|11995.7|11958.2|11996.2|11958.7|11995.7|11958.2|0
1646281850000|2022-03-03 04:30:50|11996.2|11958.7|11996.2|11958.7|11996.2|11958.7|11995.7|11958.2|0
1646281860000|2022-03-03 04:31:00|11995.7|11958.2|11995.7|11958.2|11996.2|11958.7|11995.7|11958.2|0
1646281870000|2022-03-03 04:31:10|11996.2|11958.7|11996.7|11959.2|11996.7|11959.2|11995.7|11958.2|0
1646281880000|2022-03-03 04:31:20|11995.7|11958.2|11995.7|11958.2|11996.2|11958.7|11995.7|11958.2|0
1646281890000|2022-03-03 04:31:30|11996.2|11958.7|11996.2|11958.7|11996.2|11958.7|11995.7|11958.2|0
1646281950000|2022-03-03 04:32:30|||||||||1
1646281970000|2022-03-03 04:32:50|11993.2|11955.7|11993|11955.5|11993.2|11955.7|11993|11955.5|0
1646281980000|2022-03-03 04:33:00|11992.6|11955.1|11992.5|11955|11992.6|11955.1|11992.5|11955|0
1646282020000|2022-03-03 04:33:40|11977.5|11952.5|11977.5|11952.5|11977.5|11952.5|11977.5|11952.5|0
1646282030000|2022-03-03 04:33:50|11976|11951|11977.4|11952.4|11977.4|11952.4|11976|11951|3
1646282040000|2022-03-03 04:34:00|11977.5|11952.5|11978|11953|11978|11953|11977.5|11952.5|0
1646282060000|2022-03-03 04:34:20|11971.7|11956.7|11971.5|11956.5|11971.7|11956.7|11971.5|11956.5|1
1646282120000|2022-03-03 04:35:20|11971.9|11956.9|11972|11957|11972|11957|11971.9|11956.9|0
1646282130000|2022-03-03 04:35:30|11972.8|11957.8|11994.7|11957.2|11994.7|11957.8|11972.8|11957.2|2
1646282140000|2022-03-03 04:35:40|||||||||1
1646282150000|2022-03-03 04:35:50|11995.2|11957.7|11995.2|11957.7|11995.2|11957.7|11995.2|11957.7|0
1646282170000|2022-03-03 04:36:10|12000.6|11963.1|12000.6|11963.1|12000.6|11963.1|12000.6|11963.1|0
1646282210000|2022-03-03 04:36:50|11999.7|11962.2|11999.7|11962.2|11999.7|11962.2|11999.7|11962.2|0
1646282280000|2022-03-03 04:38:00|11998.7|11961.2|11998.7|11961.2|11998.7|11961.2|11998.7|11961.2|0
1646282360000|2022-03-03 04:39:20|12004.2|11966.7|12003.2|11965.7|12004.2|11966.7|12003.2|11965.7|0
1646282380000|2022-03-03 04:39:40|12004.1|11966.6|12004.2|11966.7|12004.2|11966.7|12004.1|11966.6|0
1646282730000|2022-03-03 04:45:30|11996.9|11971.9|11996.9|11971.9|11996.9|11971.9|11996.9|11971.9|0
1646282740000|2022-03-03 04:45:40|11996.5|11971.5|11996.4|11971.4|11996.5|11971.5|11996.4|11971.4|0
1646282760000|2022-03-03 04:46:00|11996.9|11971.9|11996.9|11971.9|11996.9|11971.9|11996.9|11971.9|0
1646282900000|2022-03-03 04:48:20|11997.1|11972.1|12004.2|11966.7|12004.2|11972.1|11997.1|11966.7|1
1646283180000|2022-03-03 04:53:00|12004.1|11966.6|12004.1|11966.6|12004.1|11966.6|12004.1|11966.6|0
1646283210000|2022-03-03 04:53:30|11997.4|11972.4|11997|11972|11997.4|11972.4|11997|11972|1
1646283220000|2022-03-03 04:53:40|11996.9|11971.9|11996.9|11971.9|11996.9|11971.9|11996.9|11971.9|0
1646283230000|2022-03-03 04:53:50|11996.4|11971.4|11996.4|11971.4|11996.4|11971.4|11996.4|11971.4|0
1646283290000|2022-03-03 04:54:50|11996.3|11971.3|11996.9|11971.9|11996.9|11971.9|11996.3|11971.3|2
1646283340000|2022-03-03 04:55:40|||||||||3
1646283510000|2022-03-03 04:58:30|11996.3|11971.3|11996.3|11971.3|11996.3|11971.3|11996.3|11971.3|1
1646283520000|2022-03-03 04:58:40|11996.4|11971.4|11996.4|11971.4|11996.4|11971.4|11996.4|11971.4|0
1646283540000|2022-03-03 04:59:00|11996.8|11971.8|11996.9|11971.9|11996.9|11971.9|11996.8|11971.8|0
1646283690000|2022-03-03 05:01:30|11996.4|11971.4|11996.4|11971.4|11996.4|11971.4|11996.4|11971.4|0
1646283710000|2022-03-03 05:01:50|11996.9|11971.9|11996.9|11971.9|11996.9|11971.9|11996.9|11971.9|0
1646283880000|2022-03-03 05:04:40|11996.8|11971.8|11993.3|11978.3|11996.8|11978.3|11993.3|11971.8|0
1646284190000|2022-03-03 05:09:50|11996.8|11971.8|11996.8|11971.8|11996.8|11971.8|11996.8|11971.8|2
1646284420000|2022-03-03 05:13:40|11996.7|11971.7|11996.7|11971.7|11996.7|11971.7|11996.7|11971.7|0
1646284510000|2022-03-03 05:15:10|||||||||1
1646284570000|2022-03-03 05:16:10|||||||||1
1646285100000|2022-03-03 05:25:00|11989.5|11974.5|11989.5|11974.5|11989.5|11974.5|11989.5|11974.5|0
1646285110000|2022-03-03 05:25:10|11989.3|11974.3|11989.3|11974.3|11989.3|11974.3|11989.3|11974.3|0
1646285280000|2022-03-03 05:28:00|11989.5|11974.5|11996.7|11971.7|11996.7|11974.5|11989.5|11971.7|1
1646285400000|2022-03-03 05:30:00|11996.2|11971.2|11996.7|11971.7|11996.7|11971.7|11996.2|11971.2|4
1646285410000|2022-03-03 05:30:10|12005.1|11967.6|12005.6|11968.1|12005.6|11968.1|12005.1|11967.6|10
1646285420000|2022-03-03 05:30:20|||||||||7
1646285430000|2022-03-03 05:30:30|12006|11968.5|12006|11968.5|12006|11968.5|12006|11968.5|0
1646285490000|2022-03-03 05:31:30|12006.1|11968.6|12006.1|11968.6|12006.1|11968.6|12006.1|11968.6|0
1646285520000|2022-03-03 05:32:00|12000.8|11985.8|12001.7|11986.7|12001.7|11986.7|12000.8|11985.8|3
1646285580000|2022-03-03 05:33:00|||||||||6
1646285730000|2022-03-03 05:35:30|||||||||1
1646285870000|2022-03-03 05:37:50|12001.9|11986.9|12010.4|11985.4|12010.4|11986.9|12001.9|11985.4|15
1646285880000|2022-03-03 05:38:00|12018.7|11981.2|12018.7|11981.2|12018.7|11981.2|12018.7|11981.2|1
1646285900000|2022-03-03 05:38:20|12011.6|11986.6|12018.7|11981.2|12018.7|11986.6|12011.2|11981.2|0
1646285910000|2022-03-03 05:38:30|12011.2|11986.2|12011.2|11986.2|12011.2|11986.2|12011.2|11986.2|0
1646285960000|2022-03-03 05:39:20|12011.7|11986.7|12012.1|11987.1|12012.1|11987.1|12011.7|11986.7|0
1646286000000|2022-03-03 05:40:00|12011.2|11986.2|12011.2|11986.2|12011.2|11986.2|12011.2|11986.2|1
1646286010000|2022-03-03 05:40:10|12011.6|11986.6|12010.8|11985.8|12019.2|11986.6|12010.8|11981.7|0
1646286020000|2022-03-03 05:40:20|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|12005.4|11990.4|0
1646286030000|2022-03-03 05:40:30|12005|11990|12005|11990|12005|11990|12005|11990|0
1646286070000|2022-03-03 05:41:10|12010.8|11985.8|12005.8|11990.8|12010.8|11990.8|12005|11985|0
1646286090000|2022-03-03 05:41:30|12005|11990|12013.5|11988.5|12013.5|11990.1|12005|11988.5|2
1646286100000|2022-03-03 05:41:40|12020.2|11982.7|12020.2|11982.7|12020.2|11982.7|12020.2|11982.7|1
1646286110000|2022-03-03 05:41:50|12012.7|11987.7|12011.3|11986.3|12012.7|11987.7|12011.3|11986.3|1
1646286120000|2022-03-03 05:42:00|12019.7|11982.2|12014|11999|12019.7|11999|12012.2|11982.2|3
1646286130000|2022-03-03 05:42:10|12013.6|11998.6|12013.1|11998.1|12013.6|11998.6|12013.1|11998.1|1
1646286140000|2022-03-03 05:42:20|12016.1|12001.1|12012.6|11997.6|12016.6|12001.6|12012.6|11997.6|1
1646286150000|2022-03-03 05:42:30|12013.5|11998.5|12013.5|11998.5|12013.5|11998.5|12013|11998|0
1646286180000|2022-03-03 05:43:00|12013.9|11998.9|12022|11997|12022|12000|12013.9|11997|6
1646286190000|2022-03-03 05:43:10|12014|11999|12022|11997|12022|12000.3|12014|11997|2
1646286210000|2022-03-03 05:43:30|12021.8|11996.8|12021.8|11996.8|12021.8|11996.8|12021.8|11996.8|0
1646286300000|2022-03-03 05:45:00|12021.3|11996.3|12021.3|11996.3|12021.3|11996.3|12021.3|11996.3|1
1646286310000|2022-03-03 05:45:10|12021.5|11996.5|12021.5|11996.5|12021.5|11996.5|12021.5|11996.5|0
1646286410000|2022-03-03 05:46:50|12022|11997|12022|11997|12022|11997|12022|11997|0
1646286520000|2022-03-03 05:48:40|12021.9|11996.9|12021.9|11996.9|12021.9|11996.9|12021.9|11996.9|0
1646286600000|2022-03-03 05:50:00|12021.4|11996.4|12015.9|12000.9|12021.9|12001.1|12015.9|11996.4|1
1646286610000|2022-03-03 05:50:10|12015.1|12000.1|12014.4|11999.4|12015.1|12000.1|12014.4|11999.4|0
1646286670000|2022-03-03 05:51:10|12015.4|12000.4|12021.4|12006.4|12021.4|12006.4|12015.4|12000.4|1
1646286730000|2022-03-03 05:52:10|12028.9|12013.9|12028.9|12013.9|12028.9|12013.9|12028.9|12013.9|19
1646286740000|2022-03-03 05:52:20|||||||||1
1646286810000|2022-03-03 05:53:30|||||||||2
1646286830000|2022-03-03 05:53:50|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|1
1646286910000|2022-03-03 05:55:10|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|12030.1|12015.1|0
1646287060000|2022-03-03 05:57:40|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|12029.3|12014.3|6
1646287140000|2022-03-03 05:59:00|||||||||1
1646287170000|2022-03-03 05:59:30|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|12030.3|12015.3|1
1646287200000|2022-03-03 06:00:00|12030.2|12015.2|12029.8|12014.8|12030.2|12015.2|12029.3|12014.3|1
1646287290000|2022-03-03 06:01:30|12022.8|12007.8|12022.8|12007.8|12022.8|12007.8|12022.8|12007.8|10
1646287300000|2022-03-03 06:01:40|12021.9|12006.9|12015.9|12000.9|12021.9|12006.9|12015.9|12000.9|1
1646287310000|2022-03-03 06:01:50|12017|12002|12027.2|12002.2|12027.2|12002.2|12017|12002|1
1646287350000|2022-03-03 06:02:30|12027.3|12002.3|12027.3|12002.3|12027.3|12002.3|12027.3|12002.3|0
1646287430000|2022-03-03 06:03:50|12026.9|12001.9|12027.3|12002.3|12027.3|12002.3|12026.8|12001.8|0
1646287680000|2022-03-03 06:08:00|12027.1|12002.1|12027.1|12002.1|12027.1|12002.1|12027.1|12002.1|0
1646287720000|2022-03-03 06:08:40|12026.7|12001.7|12026.7|12001.7|12026.7|12001.7|12026.7|12001.7|2
1646287740000|2022-03-03 06:09:00|12026.6|12001.6|12026.6|12001.6|12026.6|12001.6|12026.6|12001.6|0
1646287810000|2022-03-03 06:10:10|12027.1|12002.1|12027.1|12002.1|12027.1|12002.1|12027.1|12002.1|0
1646287820000|2022-03-03 06:10:20|12026.6|12001.6|12026.3|12001.3|12026.6|12006.7|12021.7|12001.2|0
1646287830000|2022-03-03 06:10:30|12026.2|12001.2|12026.2|12001.2|12026.2|12001.2|12026.2|12001.2|0
1646288700000|2022-03-03 06:25:00|12026.1|12001.1|12026.1|12001.1|12026.1|12001.1|12026.1|12001.1|0
1646288990000|2022-03-03 06:29:50|12019.7|12004.7|12019.7|12004.7|12019.7|12004.7|12019.7|12004.7|0
1646289030000|2022-03-03 06:30:30|12025.6|12000.6|12025.6|12000.6|12025.6|12000.6|12025.6|12000.6|1
1646289150000|2022-03-03 06:32:30|12025.5|12000.5|12025.5|12000.5|12025.5|12000.5|12025.5|12000.5|0
1646289310000|2022-03-03 06:35:10|12018.1|12003.1|12018.1|12003.1|12018.1|12003.1|12018.1|12003.1|0
1646289530000|2022-03-03 06:38:50|12017.7|12002.7|12017.7|12002.7|12017.7|12002.7|12017.7|12002.7|0
1646289540000|2022-03-03 06:39:00|12018.2|12003.2|12017.7|12002.7|12018.2|12003.2|12017.7|12002.7|0
1646289690000|2022-03-03 06:41:30|12005.3|11990.3|12005.7|11990.7|12005.7|11990.7|12005.3|11990.3|1
1646289710000|2022-03-03 06:41:50|12005.6|11990.6|12004.7|11989.7|12005.6|11990.6|12004.7|11989.7|1
1646289720000|2022-03-03 06:42:00|12004.2|11989.2|12017.9|11992.9|12017.9|11992.9|11997.2|11979.7|6
1646289730000|2022-03-03 06:42:10|12019.2|11994.2|12019.2|11994.2|12019.2|11994.2|12019.2|11994.2|0
1646289910000|2022-03-03 06:45:10|12030.5|11993|12029.2|11991.7|12030.5|11993|12029.2|11991.7|6
1646289920000|2022-03-03 06:45:20|12030.5|11993|12030.5|11993|12030.5|11993|12030.5|11993|0
1646289970000|2022-03-03 06:46:10|12030|11992.5|12030|11992.5|12030|11992.5|12030|11992.5|0
1646290000000|2022-03-03 06:46:40|12030.5|11993|12030|11992.5|12030.5|11993|12030|11992.5|1
1646290080000|2022-03-03 06:48:00|12026.5|11989|12026.5|11989|12026.5|11989|12026.5|11989|2
1646290100000|2022-03-03 06:48:20|12023|11985.5|12023|11985.5|12023|11985.5|12023|11985.5|0
1646290120000|2022-03-03 06:48:40|12022.6|11985.1|12021.7|11984.2|12022.6|11985.1|12021.7|11984.2|0
1646290130000|2022-03-03 06:48:50|12021.3|11983.8|12023.3|11985.8|12023.3|11985.8|12021.3|11983.8|0
1646290140000|2022-03-03 06:49:00|12024.6|11987.1|12025.3|11987.8|12025.3|11987.8|12024.6|11987.1|0
1646290460000|2022-03-03 06:54:20|12023.6|11986.1|12023.4|11985.9|12023.6|11986.1|12023.4|11985.9|0
1646290480000|2022-03-03 06:54:40|12022.9|11985.4|12022.9|11985.4|12022.9|11985.4|12022.9|11985.4|0
1646290600000|2022-03-03 06:56:40|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|3
1646290610000|2022-03-03 06:56:50|11994.5|11979.5|11994.2|11979.2|11994.5|11979.5|11994.2|11979.2|1
1646290670000|2022-03-03 06:57:50|11994.6|11979.6|11986|11971|11994.6|11979.6|11986|11971|1
1646290710000|2022-03-03 06:58:30|11985.3|11970.3|11983.2|11968.2|11985.3|11970.3|11983.2|11968.2|1
1646290720000|2022-03-03 06:58:40|11983.6|11968.6|11983.7|11968.7|11983.7|11968.7|11983.6|11968.6|0
1646290750000|2022-03-03 06:59:10|11983.6|11968.6|11983.6|11968.6|11983.6|11968.6|11983.6|11968.6|0
1646290780000|2022-03-03 06:59:40|||||||||2
1646290790000|2022-03-03 06:59:50|12006.1|11970.9|11984.7|11969.7|12006.1|11970.9|11984.7|11969.7|9
1646290800000|2022-03-03 07:00:00|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|11985.7|11970.7|0
1646290810000|2022-03-03 07:00:10|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|11986.7|11971.7|0
1646290840000|2022-03-03 07:00:40|11983.2|11968.2|11983.7|11968.7|11983.7|11968.7|11983.2|11968.2|0
1646290870000|2022-03-03 07:01:10|11984.2|11969.2|11982.9|11967.9|11984.2|11969.2|11982.9|11967.9|0
1646290890000|2022-03-03 07:01:30|11982.7|11967.7|11982.7|11967.7|11982.7|11967.7|11982.7|11967.7|0
1646290900000|2022-03-03 07:01:40|11982.8|11967.8|11974.6|11959.6|11982.8|11967.8|11974.6|11959.6|1
1646290990000|2022-03-03 07:03:10|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|2
1646291030000|2022-03-03 07:03:50|11972.7|11957.7|11973.2|11958.2|11973.2|11958.2|11972.7|11957.7|0
1646291040000|2022-03-03 07:04:00|11975.3|11960.3|11973.2|11958.2|11975.3|11960.3|11973.2|11958.2|3
1646291120000|2022-03-03 07:05:20|11972.7|11957.7|11969.7|11954.7|11972.7|11957.7|11969.7|11954.7|1
1646291160000|2022-03-03 07:06:00|11970.5|11955.5|11970.7|11955.7|11970.7|11955.7|11970.5|11955.5|0
1646291250000|2022-03-03 07:07:30|11969.7|11954.7|11969.7|11954.7|11969.7|11954.7|11969.7|11954.7|0
1646291340000|2022-03-03 07:09:00|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|0
1646291350000|2022-03-03 07:09:10|11970.7|11955.7|11970.7|11955.7|11970.7|11955.7|11970.7|11955.7|0
1646291410000|2022-03-03 07:10:10|11971.5|11956.5|11971.2|11956.2|11971.7|11956.7|11971.2|11956.2|0
1646291460000|2022-03-03 07:11:00|11971.1|11956.1|11965.3|11950.3|11971.2|11956.2|11965.3|11950.3|9
1646291470000|2022-03-03 07:11:10|11970.9|11955.9|11970.8|11955.8|11970.9|11955.9|11970.8|11955.8|5
1646291480000|2022-03-03 07:11:20|11972.8|11957.8|11972.4|11957.4|11972.8|11957.8|11972.4|11957.4|0
1646291490000|2022-03-03 07:11:30|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|0
1646291530000|2022-03-03 07:12:10|11973.7|11958.7|11973.7|11958.7|11973.7|11958.7|11973.7|11958.7|0
1646291560000|2022-03-03 07:12:40|11973.2|11958.2|11973.2|11958.2|11973.2|11958.2|11973.2|11958.2|0
1646291640000|2022-03-03 07:14:00|11974|11959|11974|11959|11974|11959|11974|11959|1
1646291650000|2022-03-03 07:14:10|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|0
1646291760000|2022-03-03 07:16:00|11974.1|11959.1|11974.1|11959.1|11974.1|11959.1|11974.1|11959.1|0
1646291820000|2022-03-03 07:17:00|11972.2|11957.2|11971.8|11956.8|11972.2|11957.2|11971.8|11956.8|1
1646291850000|2022-03-03 07:17:30|11973.5|11958.5|11973.8|11958.8|11973.8|11958.8|11973.5|11958.5|0
1646291920000|2022-03-03 07:18:40|11977.2|11962.2|11977.6|11962.6|11977.6|11962.6|11977.2|11962.2|0
1646291940000|2022-03-03 07:19:00|11978.9|11963.9|11979.1|11964.1|11979.1|11964.1|11978.9|11963.9|0
1646292000000|2022-03-03 07:20:00|||||||||1
1646292120000|2022-03-03 07:22:00|||||||||2
1646292150000|2022-03-03 07:22:30|11978.7|11963.7|11978.6|11963.6|11978.7|11963.7|11978.6|11963.6|0
1646292180000|2022-03-03 07:23:00|||||||||3
1646292220000|2022-03-03 07:23:40|11979.1|11964.1|11988.1|11973.1|11988.7|11973.7|11978.6|11963.6|2
1646292240000|2022-03-03 07:24:00|11988.5|11973.5|11988.1|11973.1|11988.6|11973.6|11988.1|11973.1|0
1646292260000|2022-03-03 07:24:20|11990.6|11975.6|11990.1|11975.1|11990.6|11975.6|11990.1|11975.1|20
1646292270000|2022-03-03 07:24:30|11989.1|11974.1|11992.5|11977.5|11992.5|11977.5|11987.4|11972.4|3
1646292280000|2022-03-03 07:24:40|11991.3|11976.3|11991.1|11976.1|11991.6|11976.6|11991.1|11976.1|0
1646292420000|2022-03-03 07:27:00|11988.6|11973.6|11988.6|11973.6|11988.6|11973.6|11988.6|11973.6|3
1646292430000|2022-03-03 07:27:10|11992.7|11967.7|11986.6|11971.6|11992.7|11971.6|11986.6|11967.6|0
1646292440000|2022-03-03 07:27:20|11990.7|11965.7|11983.2|11968.2|11990.7|11969.6|11983.2|11964.2|0
1646292450000|2022-03-03 07:27:30|11981.7|11966.7|11981.7|11966.7|11981.7|11966.7|11981.7|11966.7|0
1646292500000|2022-03-03 07:28:20|11988.7|11963.7|11988.7|11963.7|11988.7|11963.7|11988.7|11963.7|0
1646292510000|2022-03-03 07:28:30|11990.7|11965.7|11990.7|11965.7|11990.7|11965.7|11990.7|11965.7|0
1646292520000|2022-03-03 07:28:40|11998.5|11961|12000.8|11963.3|12000.8|11963.3|11998.5|11961|0
1646292530000|2022-03-03 07:28:50|12000.3|11962.8|12000.8|11963.3|12001.3|11963.8|12000.3|11962.8|0
1646292540000|2022-03-03 07:29:00|12002.6|11965.1|11995.3|11970.3|12002.6|11970.3|11995.3|11965.1|0
1646292550000|2022-03-03 07:29:10|11994.2|11969.2|11994.1|11969.1|11994.2|11969.2|11994.1|11969.1|0
1646292600000|2022-03-03 07:30:00|11994.9|11969.9|11995.1|11970.1|11996.1|11971.1|11994.9|11969.9|0
1646292610000|2022-03-03 07:30:10|11995.9|11970.9|11996.1|11971.1|11996.1|11971.1|11995.9|11970.9|0
1646292650000|2022-03-03 07:30:50|11997.1|11972.1|11997.1|11972.1|11997.1|11972.1|11997.1|11972.1|0
1646292670000|2022-03-03 07:31:10|11991.6|11976.6|11997.2|11972.2|11997.2|11976.6|11991.6|11972.2|0
1646292680000|2022-03-03 07:31:20|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|11991.2|11976.2|0
1646292690000|2022-03-03 07:31:30|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|11991.1|11976.1|0
1646292720000|2022-03-03 07:32:00|11991.5|11976.5|11994.1|11969.1|11995.2|11976.5|11990.5|11969.1|2
1646292730000|2022-03-03 07:32:10|11994.6|11969.6|11994.6|11969.6|11994.6|11969.6|11994.6|11969.6|0
1646292750000|2022-03-03 07:32:30|11995|11970|11991.1|11976.1|11995.2|11976.1|11990.2|11970|0
1646292760000|2022-03-03 07:32:40|11990.6|11975.6|11990.5|11975.5|11995.5|11976.1|11990.5|11970.1|0
1646292770000|2022-03-03 07:32:50|11995.1|11970.1|11990.6|11975.6|11995.2|11976.1|11990.5|11970.1|0
1646292780000|2022-03-03 07:33:00|11995.1|11970.1|11991.1|11976.1|11995.2|11976.6|11990.1|11970.1|0
1646292790000|2022-03-03 07:33:10|11991.5|11976.5|11995.2|11970.2|11995.2|11976.5|11990.1|11970.1|0
1646292800000|2022-03-03 07:33:20|11990.6|11975.6|11995.1|11970.1|11995.1|11975.6|11990.5|11969.6|0
1646292810000|2022-03-03 07:33:30|11990.6|11975.6|11995.1|11970.1|11995.6|11975.6|11990.5|11969.6|0
1646292820000|2022-03-03 07:33:40|11990.6|11975.6|11995.1|11970.1|11995.2|11976.1|11990.2|11970.1|0
1646292830000|2022-03-03 07:33:50|11990.5|11975.5|11991.1|11976.1|11995.6|11976.1|11990.5|11970.1|0
1646292840000|2022-03-03 07:34:00|11990.6|11975.6|11990.6|11975.6|11991.1|11976.1|11990.6|11975.6|0
1646292850000|2022-03-03 07:34:10|11991|11976|11990.6|11975.6|11991.1|11976.1|11990.6|11975.6|0
1646292860000|2022-03-03 07:34:20|11991|11976|11990.5|11975.5|11995.1|11976.1|11990.5|11970.1|0
1646292870000|2022-03-03 07:34:30|11995.1|11970.1|11990.6|11975.6|11995.1|11976.1|11990.5|11970.1|0
1646292880000|2022-03-03 07:34:40|11991|11976|11991.1|11976.1|11991.6|11976.6|11990.6|11975.6|0
1646292890000|2022-03-03 07:34:50|11991.5|11976.5|11995.5|11970.5|11995.5|11977.6|11991.1|11970.5|3
1646292900000|2022-03-03 07:35:00|11995.1|11970.1|11993.6|11968.6|11995.1|11970.1|11993.6|11968.6|0
1646292910000|2022-03-03 07:35:10|11994.1|11969.1|11993.6|11968.6|11994.1|11969.1|11993.6|11968.6|0
1646293020000|2022-03-03 07:37:00|11993.8|11968.8|11992.3|11967.3|11993.8|11968.8|11992.3|11967.3|1
1646293080000|2022-03-03 07:38:00|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|0
1646293090000|2022-03-03 07:38:10|11980.3|11965.3|11980.3|11965.3|11980.3|11965.3|11980.3|11965.3|1
1646293140000|2022-03-03 07:39:00|11980.8|11955.8|11980.8|11955.8|11980.8|11955.8|11980.8|11955.8|1
1646293170000|2022-03-03 07:39:30|11981.3|11956.3|11981.3|11956.3|11981.3|11956.3|11981.3|11956.3|0
1646293190000|2022-03-03 07:39:50|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|0
1646293260000|2022-03-03 07:41:00|11977.8|11962.8|11978.3|11963.3|11978.3|11963.3|11977.8|11962.8|0
1646293270000|2022-03-03 07:41:10|11977.3|11962.3|11977.3|11962.3|11978.3|11963.3|11976.3|11961.3|0
1646293280000|2022-03-03 07:41:20|11978.6|11963.6|11977.3|11962.3|11978.8|11963.8|11975.3|11960.3|0
1646293290000|2022-03-03 07:41:30|11978.6|11963.6|11977|11962|11978.6|11963.6|11976.6|11961.6|0
1646293300000|2022-03-03 07:41:40|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|0
1646293320000|2022-03-03 07:42:00|11977.3|11962.3|11978.9|11963.9|11978.9|11963.9|11977.3|11962.3|0
1646293330000|2022-03-03 07:42:10|11977.9|11962.9|11977.9|11962.9|11978.9|11963.9|11977.9|11962.9|0
1646293350000|2022-03-03 07:42:30|11977.8|11962.8|11977.8|11962.8|11977.8|11962.8|11977.8|11962.8|0
1646293380000|2022-03-03 07:43:00|11977.3|11962.3|11978.5|11963.5|11979.3|11964.3|11977.3|11962.3|0
1646293390000|2022-03-03 07:43:10|11978.3|11963.3|11978.3|11963.3|11978.3|11963.3|11978.3|11963.3|0
1646293400000|2022-03-03 07:43:20|11979.2|11964.2|11979.3|11964.3|11979.3|11964.3|11979.2|11964.2|0
1646293410000|2022-03-03 07:43:30|11980.3|11965.3|11980.3|11965.3|11981.3|11966.3|11978.3|11963.3|1
1646293420000|2022-03-03 07:43:40|11980.7|11965.7|11980.8|11965.8|11980.8|11965.8|11980.7|11965.7|0
1646293430000|2022-03-03 07:43:50|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|11981.3|11966.3|0
1646293440000|2022-03-03 07:44:00|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|0
1646293450000|2022-03-03 07:44:10|11982.8|11967.8|11983.3|11968.3|11983.3|11968.3|11982.8|11967.8|0
1646293480000|2022-03-03 07:44:40|11983.7|11968.7|11983.8|11968.8|11983.8|11968.8|11983.7|11968.7|0
1646293500000|2022-03-03 07:45:00|11985.3|11970.3|11984.9|11969.9|11985.3|11970.3|11984.8|11969.8|0
1646293510000|2022-03-03 07:45:10|11985.2|11970.2|11984.8|11969.8|11985.2|11970.2|11984.8|11969.8|0
1646293560000|2022-03-03 07:46:00|11987.4|11962.4|11982.8|11967.8|11987.4|11967.8|11982.8|11962.4|0
1646293620000|2022-03-03 07:47:00|11986.1|11961.1|11986.5|11961.5|11986.5|11961.5|11986.1|11961.1|0
1646293640000|2022-03-03 07:47:20|11986|11961|11990.6|11953.1|11990.6|11961|11986|11953.1|1
1646293680000|2022-03-03 07:48:00|11990.4|11952.9|11984.7|11959.7|11990.4|11959.7|11984.7|11952.9|0
1646293700000|2022-03-03 07:48:20|11985.7|11960.7|11985.7|11960.7|11985.7|11960.7|11985.7|11960.7|0
1646293740000|2022-03-03 07:49:00|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|0
1646293750000|2022-03-03 07:49:10|11976.2|11961.2|11976.2|11961.2|11976.2|11961.2|11976.2|11961.2|0
1646293780000|2022-03-03 07:49:40|11976.1|11961.1|11976.1|11961.1|11976.1|11961.1|11976.1|11961.1|0
1646293800000|2022-03-03 07:50:00|11975.6|11960.6|11975.6|11960.6|11975.6|11960.6|11975.6|11960.6|0
1646293820000|2022-03-03 07:50:20|11973.9|11958.9|11973.6|11958.6|11973.9|11958.9|11973.6|11958.6|0
1646293870000|2022-03-03 07:51:10|11972.4|11957.4|11972.1|11957.1|11972.4|11957.4|11972.1|11957.1|0
1646293880000|2022-03-03 07:51:20|11973.1|11958.1|11973.6|11958.6|11973.6|11958.6|11973.1|11958.1|1
1646293900000|2022-03-03 07:51:40|11970.1|11955.1|11969.1|11954.1|11970.1|11955.1|11969.1|11954.1|2
1646293930000|2022-03-03 07:52:10|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|11968.1|11953.1|0
1646293970000|2022-03-03 07:52:50|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|0
1646293980000|2022-03-03 07:53:00|11966.3|11951.3|11966.3|11951.3|11966.3|11951.3|11966.3|11951.3|2
1646293990000|2022-03-03 07:53:10|11966.6|11951.6|11967.1|11952.1|11967.1|11952.1|11966.6|11951.6|0
1646294000000|2022-03-03 07:53:20|11966.6|11951.6|11966.6|11951.6|11966.6|11951.6|11966.6|11951.6|0
1646294010000|2022-03-03 07:53:30|11967.1|11952.1|11967.1|11952.1|11967.1|11952.1|11966.6|11951.6|0
1646294020000|2022-03-03 07:53:40|11967.6|11952.6|11966.1|11951.1|11967.6|11952.6|11966.1|11951.1|0
1646294030000|2022-03-03 07:53:50|11966.3|11951.3|11968.1|11953.1|11968.1|11953.1|11966.3|11951.3|1
1646294090000|2022-03-03 07:54:50|11969.1|11954.1|11969.1|11954.1|11969.1|11954.1|11969.1|11954.1|1
1646294120000|2022-03-03 07:55:20|||||||||7
1646294180000|2022-03-03 07:56:20|||||||||1
1646294220000|2022-03-03 07:57:00|||||||||2
1646294230000|2022-03-03 07:57:10|11969|11954|11968.5|11953.5|11969|11954|11968.5|11953.5|0
1646294270000|2022-03-03 07:57:50|11966.5|11951.5|11964.1|11926.6|11966.5|11951.5|11964.1|11926.6|12
1646294290000|2022-03-03 07:58:10|11946|11931|11940|11925|11946|11931|11940|11925|0
1646294300000|2022-03-03 07:58:20|11938.8|11923.8|11937.8|11912.8|11938.8|11923.8|11937.3|11912.3|1
1646294310000|2022-03-03 07:58:30|11937.4|11912.4|11933.6|11918.6|11937.4|11919.3|11929.3|11912.3|9
1646294320000|2022-03-03 07:58:40|11930.8|11915.8|11927|11912|11932.8|11917.8|11927|11912|1
1646294340000|2022-03-03 07:59:00|11926.8|11911.8|11926.8|11911.8|11926.8|11911.8|11926.8|11911.8|0
1646294400000|2022-03-03 08:00:00|11926.4|11911.4|11926.4|11911.4|11926.4|11911.4|11926.4|11911.4|2
1646294410000|2022-03-03 08:00:10|11926.3|11911.3|11926.8|11911.8|11926.8|11911.8|11923.3|11908.3|5
1646294430000|2022-03-03 08:00:30|11926.4|11911.4|11926.3|11911.3|11926.4|11911.4|11926.3|11911.3|3
1646294460000|2022-03-03 08:01:00|11927.2|11912.2|11928.3|11913.3|11928.3|11913.3|11927.2|11912.2|0
1646294520000|2022-03-03 08:02:00|11934.8|11919.8|11937.3|11922.3|11937.3|11922.3|11934.8|11919.8|1
1646294530000|2022-03-03 08:02:10|11937.7|11922.7|11936.9|11921.9|11938.2|11923.2|11936.9|11921.9|0
1646294540000|2022-03-03 08:02:20|11937.3|11922.3|11938.2|11923.2|11939.7|11924.7|11937.3|11922.3|0
1646294550000|2022-03-03 08:02:30|11938.7|11923.7|11938.7|11923.7|11939.7|11924.7|11938.2|11923.2|0
1646294560000|2022-03-03 08:02:40|11939.6|11924.6|11940.1|11925.1|11940.1|11925.1|11939.2|11924.2|0
1646294580000|2022-03-03 08:03:00|11936.8|11921.8|11941.9|11926.9|11941.9|11926.9|11936.8|11921.8|1
1646294610000|2022-03-03 08:03:30|11942|11927|11941.4|11926.4|11942|11927|11941.4|11926.4|1
1646294620000|2022-03-03 08:03:40|11941.9|11926.9|11941.4|11926.4|11941.9|11926.9|11941.4|11926.4|0
1646294630000|2022-03-03 08:03:50|11941.9|11926.9|11941.4|11926.4|11941.9|11926.9|11941.4|11926.4|0
1646294640000|2022-03-03 08:04:00|11941.9|11926.9|11942.4|11927.4|11942.8|11927.8|11941.4|11926.4|1
1646294650000|2022-03-03 08:04:10|11943.4|11928.4|11945.1|11930.1|11945.1|11930.1|11942.4|11927.4|1
1646294670000|2022-03-03 08:04:30|11945.3|11930.3|11944.8|11929.8|11945.3|11930.3|11944.8|11929.8|1
1646294700000|2022-03-03 08:05:00|11945.3|11930.3|11943.1|11928.1|11945.3|11930.3|11943.1|11928.1|1
1646294710000|2022-03-03 08:05:10|11943.5|11928.5|11943.9|11928.9|11943.9|11928.9|11943.5|11928.5|0
1646294720000|2022-03-03 08:05:20|11944.4|11929.4|11943.9|11928.9|11944.4|11929.4|11943.9|11928.9|0
1646294730000|2022-03-03 08:05:30|11944.4|11929.4|11944.8|11929.8|11944.8|11929.8|11944.4|11929.4|0
1646294740000|2022-03-03 08:05:40|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|0
1646294760000|2022-03-03 08:06:00|11944.9|11929.9|11944.9|11929.9|11944.9|11929.9|11944.9|11929.9|1
1646294770000|2022-03-03 08:06:10|11945|11930|11944.4|11929.4|11945|11930|11943.7|11928.7|5
1646294840000|2022-03-03 08:07:20|11946.6|11931.6|11947.4|11932.4|11947.4|11932.4|11946.6|11931.6|0
1646294850000|2022-03-03 08:07:30|11947.7|11932.7|11947.7|11932.7|11947.7|11932.7|11947.7|11932.7|0
1646294860000|2022-03-03 08:07:40|11947.3|11932.3|11946.9|11931.9|11947.3|11932.3|11946.9|11931.9|0
1646294890000|2022-03-03 08:08:10|11942.9|11927.9|11943.4|11928.4|11943.4|11928.4|11942.9|11927.9|0
1646294900000|2022-03-03 08:08:20|11943.9|11928.9|11944.2|11929.2|11944.2|11929.2|11943.9|11928.9|1
1646294920000|2022-03-03 08:08:40|11944.3|11929.3|11944.3|11929.3|11944.3|11929.3|11944.3|11929.3|0
1646294930000|2022-03-03 08:08:50|11941.6|11926.6|11941.6|11926.6|11941.6|11926.6|11941.6|11926.6|0
1646294940000|2022-03-03 08:09:00|11937.6|11922.6|11938.1|11923.1|11938.1|11923.1|11937.6|11922.6|2
1646294950000|2022-03-03 08:09:10|11938.3|11923.3|11938.3|11923.3|11938.3|11923.3|11938.3|11923.3|0
1646294970000|2022-03-03 08:09:30|11938.2|11923.2|11937.6|11922.6|11938.2|11923.2|11937.6|11922.6|1
1646294980000|2022-03-03 08:09:40|||||||||1
1646295060000|2022-03-03 08:11:00|11936.6|11921.6|11937.6|11922.6|11937.6|11922.6|11936.6|11921.6|0
1646295070000|2022-03-03 08:11:10|11938.1|11923.1|11939.1|11924.1|11939.1|11924.1|11938.1|11923.1|0
1646295080000|2022-03-03 08:11:20|11939.7|11924.7|11939.1|11924.1|11939.7|11924.7|11939.1|11924.1|1
1646295120000|2022-03-03 08:12:00|11940|11925|11939.6|11924.6|11941.1|11926.1|11939.6|11924.6|0
1646295130000|2022-03-03 08:12:10|11939.8|11924.8|11940.1|11925.1|11940.6|11925.6|11939.6|11924.6|0
1646295180000|2022-03-03 08:13:00|11940.7|11925.7|11940.6|11925.6|11941.1|11926.1|11940.6|11925.6|0
1646295200000|2022-03-03 08:13:20|11941.1|11926.1|11949.1|11934.1|11949.1|11934.1|11940.6|11925.6|5
1646295210000|2022-03-03 08:13:30|11949.8|11934.8|11956|11931|11956|11937.5|11949.8|11930.9|2
1646295220000|2022-03-03 08:13:40|11956.1|11931.1|11956.1|11931.1|11956.1|11931.1|11956.1|11931.1|0
1646295240000|2022-03-03 08:14:00|11951.6|11936.6|11964.6|11939.6|11964.6|11939.6|11951.6|11936.6|1
1646295270000|2022-03-03 08:14:30|11964.7|11939.7|11964.7|11939.7|11964.7|11939.7|11964.7|11939.7|0
1646295300000|2022-03-03 08:15:00|11965.1|11940.1|11965.2|11940.2|11965.2|11940.2|11965.1|11940.1|0
1646295340000|2022-03-03 08:15:40|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|11959.8|11944.8|0
1646295350000|2022-03-03 08:15:50|11959.2|11944.2|11959.7|11944.7|11959.7|11944.7|11959.2|11944.2|0
1646295360000|2022-03-03 08:16:00|11959.3|11944.3|11960|11945|11960|11945|11959.3|11944.3|0
1646295370000|2022-03-03 08:16:10|11959.7|11944.7|11960.1|11945.1|11960.1|11945.1|11959.7|11944.7|0
1646295390000|2022-03-03 08:16:30|11960.2|11945.2|11960.2|11945.2|11960.2|11945.2|11960.2|11945.2|0
1646295410000|2022-03-03 08:16:50|11959.8|11944.8|11960.1|11945.1|11960.1|11945.1|11959.7|11944.7|0
1646295420000|2022-03-03 08:17:00|11960.2|11945.2|11960.2|11945.2|11960.7|11945.7|11959.8|11944.8|0
1646295430000|2022-03-03 08:17:10|11960.6|11945.6|11960.2|11945.2|11960.7|11945.7|11960.2|11945.2|0
1646295440000|2022-03-03 08:17:20|11960.6|11945.6|11960.7|11945.7|11960.7|11945.7|11960.6|11945.6|0
1646295480000|2022-03-03 08:18:00|11960.2|11945.2|11960.7|11945.7|11961.2|11946.2|11960.2|11945.2|0
1646295490000|2022-03-03 08:18:10|11961.7|11946.7|11962.7|11947.7|11962.7|11947.7|11960.7|11945.7|3
1646295500000|2022-03-03 08:18:20|11963.2|11948.2|11964.5|11927|11967.5|11948.2|11963.2|11927|1
1646295510000|2022-03-03 08:18:30|11965|11927.5|11957.7|11932.7|11965.5|11932.7|11957.7|11925.5|0
1646295520000|2022-03-03 08:18:40|11958.6|11933.6|11957.7|11932.7|11963.1|11933.7|11957.2|11923|0
1646295530000|2022-03-03 08:18:50|11956.5|11931.5|11958.5|11921|11958.5|11931.5|11956.2|11921|0
1646295540000|2022-03-03 08:19:00|11959.3|11921.8|11959.5|11922|11959.5|11922|11959.3|11921.8|0
1646295550000|2022-03-03 08:19:10|11958.5|11943.5|11960.2|11945.2|11960.2|11945.2|11958.5|11943.5|6
1646295570000|2022-03-03 08:19:30|11960.1|11945.1|11960.1|11945.1|11960.1|11945.1|11960.1|11945.1|0
1646295590000|2022-03-03 08:19:50|11961.1|11946.1|11961.6|11946.6|11961.6|11946.6|11961.1|11946.1|0
1646295600000|2022-03-03 08:20:00|11962.1|11947.1|11964.1|11949.1|11964.1|11949.1|11962.1|11947.1|0
1646295650000|2022-03-03 08:20:50|11964.6|11949.6|11963.2|11948.2|11964.6|11949.6|11963.2|11948.2|0
1646295680000|2022-03-03 08:21:20|11964|11949|11964.8|11949.8|11965.2|11950.2|11964|11949|0
1646295690000|2022-03-03 08:21:30|11963.5|11948.5|11962.3|11947.3|11963.5|11948.5|11961.2|11946.2|0
1646295700000|2022-03-03 08:21:40|11963.2|11948.2|11962.7|11947.7|11963.3|11948.3|11962.7|11947.7|0
1646295710000|2022-03-03 08:21:50|11961.6|11946.6|11961.2|11946.2|11961.6|11946.6|11961.2|11946.2|1
1646295730000|2022-03-03 08:22:10|11961.6|11946.6|11961.6|11946.6|11961.6|11946.6|11961.6|11946.6|1
1646295750000|2022-03-03 08:22:30|11961.7|11946.7|11960.2|11945.2|11961.7|11946.7|11960.2|11945.2|0
1646295760000|2022-03-03 08:22:40|11962.6|11937.6|11960.4|11935.4|11962.6|11937.6|11960.4|11935.4|0
1646295770000|2022-03-03 08:22:50|11959.9|11934.9|11959.8|11934.8|11959.9|11934.9|11959.8|11934.8|0
1646295780000|2022-03-03 08:23:00|11960.7|11935.7|11960.7|11935.7|11960.7|11935.7|11960.7|11935.7|0
1646295790000|2022-03-03 08:23:10|11959.8|11934.8|11964.7|11927.2|11964.7|11934.8|11959.8|11927.2|1
1646295800000|2022-03-03 08:23:20|11958|11933|11960.5|11923|11960.5|11933|11958|11923|0
1646295810000|2022-03-03 08:23:30|11961|11923.5|11961|11923.5|11961|11923.5|11961|11923.5|0
1646295830000|2022-03-03 08:23:50|11960.5|11923|11960.5|11923|11960.5|11923|11960.5|11923|0
1646295840000|2022-03-03 08:24:00|11961|11923.5|11961|11923.5|11961|11923.5|11961|11923.5|0
1646295900000|2022-03-03 08:25:00|11962.8|11925.3|11963.3|11925.8|11963.3|11925.8|11962.8|11925.3|0
1646295910000|2022-03-03 08:25:10|11963.2|11925.7|11963.2|11925.7|11963.2|11925.7|11963.2|11925.7|0
1646295920000|2022-03-03 08:25:20|11962.8|11925.3|11962.7|11925.2|11962.8|11925.3|11962.7|11925.2|0
1646295930000|2022-03-03 08:25:30|11963.2|11925.7|11963.2|11925.7|11963.2|11925.7|11963.2|11925.7|0
1646295960000|2022-03-03 08:26:00|11964.2|11926.7|11966.2|11928.7|11966.2|11928.7|11964.2|11926.7|0
1646295970000|2022-03-03 08:26:10|11966.7|11929.2|11966.7|11929.2|11966.7|11929.2|11966.7|11929.2|0
1646295980000|2022-03-03 08:26:20|11967.2|11929.7|11967.2|11929.7|11967.2|11929.7|11967.2|11929.7|0
1646296000000|2022-03-03 08:26:40|11967.7|11930.2|11967.7|11930.2|11967.7|11930.2|11967.7|11930.2|0
1646296010000|2022-03-03 08:26:50|11968.6|11931.1|11968.7|11931.2|11968.7|11931.2|11968.6|11931.1|0
1646296020000|2022-03-03 08:27:00|11967|11929.5|11967.6|11930.1|11967.6|11930.1|11966.7|11929.2|0
1646296030000|2022-03-03 08:27:10|11967.7|11930.2|11967.7|11930.2|11967.7|11930.2|11967.7|11930.2|0
1646296050000|2022-03-03 08:27:30|11967.8|11930.3|11967.8|11930.3|11967.8|11930.3|11967.8|11930.3|0
1646296070000|2022-03-03 08:27:50|11968.7|11931.2|11967.2|11929.7|11968.7|11931.2|11967.2|11929.7|0
1646296080000|2022-03-03 08:28:00|11967.7|11930.2|11969.2|11931.7|11969.2|11931.7|11967.7|11930.2|0
1646296090000|2022-03-03 08:28:10|11969.5|11932|11969.1|11931.6|11969.5|11932|11969.1|11931.6|7
1646296110000|2022-03-03 08:28:30|11968.3|11930.8|11964|11926.5|11969.5|11932|11964|11926.5|1
1646296120000|2022-03-03 08:28:40|11965|11927.5|11964.1|11926.6|11965|11927.5|11964.1|11926.6|0
1646296130000|2022-03-03 08:28:50|11965.1|11927.6|11964.6|11927.1|11965.1|11927.6|11964.6|11927.1|1
1646296140000|2022-03-03 08:29:00|11964.7|11927.2|11966.7|11929.2|11966.7|11929.2|11964.7|11927.2|0
1646296150000|2022-03-03 08:29:10|11967.2|11929.7|11967.2|11929.7|11967.2|11929.7|11967.2|11929.7|0
1646296170000|2022-03-03 08:29:30|11966.7|11929.2|11966.7|11929.2|11966.7|11929.2|11966.7|11929.2|0
1646296200000|2022-03-03 08:30:00|11964.2|11926.7|11964.7|11927.2|11964.7|11927.2|11964.2|11926.7|0
1646296240000|2022-03-03 08:30:40|11963.7|11926.2|11962.7|11925.2|11964.2|11926.7|11962.7|11925.2|0
1646296250000|2022-03-03 08:30:50|11963.5|11926|11963.7|11926.2|11964.3|11926.8|11960.2|11922.7|0
1646296260000|2022-03-03 08:31:00|11960.7|11923.2|11960.2|11922.7|11961.2|11923.7|11960.2|11922.7|0
1646296270000|2022-03-03 08:31:10|11960.7|11923.2|11961.7|11924.2|11961.7|11924.2|11960.7|11923.2|0
1646296320000|2022-03-03 08:32:00|11958.7|11921.2|11959.2|11921.7|11959.2|11921.7|11958.7|11921.2|0
1646296330000|2022-03-03 08:32:10|11959.7|11922.2|11958.7|11921.2|11959.7|11922.2|11958.7|11921.2|1
1646296340000|2022-03-03 08:32:20|11957.7|11920.2|11957.7|11920.2|11957.7|11920.2|11957.7|11920.2|0
1646296360000|2022-03-03 08:32:40|11958.2|11920.7|11958.4|11920.9|11958.4|11920.9|11958.1|11920.6|1
1646296380000|2022-03-03 08:33:00|11958.1|11920.6|11958.1|11920.6|11958.1|11920.6|11958.1|11920.6|0
1646296390000|2022-03-03 08:33:10|11957.6|11920.1|11957.6|11920.1|11957.6|11920.1|11957.6|11920.1|0
1646296510000|2022-03-03 08:35:10|11957.7|11942.7|11958.2|11943.2|11958.2|11943.2|11957.7|11942.7|5
1646296520000|2022-03-03 08:35:20|||||||||1
1646296610000|2022-03-03 08:36:50|11952.2|11937.2|11952.2|11937.2|11952.2|11937.2|11952.2|11937.2|3
1646296620000|2022-03-03 08:37:00|11952.3|11937.3|11955.6|11930.6|11955.6|11937.3|11952.3|11930.6|0
1646296630000|2022-03-03 08:37:10|11955.3|11930.3|11955.3|11930.3|11955.3|11930.3|11955.3|11930.3|0
1646296640000|2022-03-03 08:37:20|11953.3|11928.3|11953.3|11928.3|11953.3|11928.3|11953.3|11928.3|0
1646296730000|2022-03-03 08:38:50|11958|11920.5|11958|11920.5|11958|11920.5|11958|11920.5|1
1646296740000|2022-03-03 08:39:00|11958.1|11920.6|11958.1|11920.6|11958.1|11920.6|11958.1|11920.6|0
1646296750000|2022-03-03 08:39:10|11952.8|11927.8|11952.8|11927.8|11952.8|11927.8|11952.8|11927.8|0
1646296760000|2022-03-03 08:39:20|11953.8|11928.8|11953.8|11928.8|11953.8|11928.8|11953.8|11928.8|0
1646296910000|2022-03-03 08:41:50|11958|11920.5|11958|11920.5|11958|11920.5|11958|11920.5|0
1646296930000|2022-03-03 08:42:10|11942.7|11927.7|11942.7|11927.7|11942.7|11927.7|11942.7|11927.7|0
1646296960000|2022-03-03 08:42:40|11948.5|11911|11948.5|11911|11948.5|11911|11948.5|11911|4
1646296980000|2022-03-03 08:43:00|11948.4|11910.9|11948.4|11910.9|11948.4|11910.9|11948.4|11910.9|0
1646296990000|2022-03-03 08:43:10|11948.8|11911.3|11948.8|11911.3|11948.8|11911.3|11948.8|11911.3|0
1646297000000|2022-03-03 08:43:20|11948.4|11910.9|11948.4|11910.9|11948.4|11910.9|11948.4|11910.9|0
1646297040000|2022-03-03 08:44:00|11947.9|11910.4|11947.9|11910.4|11947.9|11910.4|11947.9|11910.4|0
1646297050000|2022-03-03 08:44:10|||||||||1
1646297100000|2022-03-03 08:45:00|11948.4|11910.9|11948|11910.5|11948.4|11910.9|11948|11910.5|0
1646297110000|2022-03-03 08:45:10|11947.9|11910.4|11947.9|11910.4|11947.9|11910.4|11947.9|11910.4|0
1646297140000|2022-03-03 08:45:40|11948|11910.5|11948.8|11911.3|11948.8|11911.3|11948|11910.5|1
1646297180000|2022-03-03 08:46:20|11949.7|11912.2|11949.7|11912.2|11949.7|11912.2|11949.7|11912.2|0
1646297190000|2022-03-03 08:46:30|11950.5|11913|11949.7|11912.2|11950.5|11913|11949.7|11912.2|11
1646297220000|2022-03-03 08:47:00|11949.2|11911.7|11949.2|11911.7|11949.2|11911.7|11949.2|11911.7|0
1646297260000|2022-03-03 08:47:40|11947.9|11910.4|11947.9|11910.4|11947.9|11910.4|11947.9|11910.4|1
1646297270000|2022-03-03 08:47:50|11948.3|11910.8|11948.3|11910.8|11948.3|11910.8|11948.3|11910.8|0
1646297310000|2022-03-03 08:48:30|11949.7|11912.2|11949.7|11912.2|11949.7|11912.2|11949.7|11912.2|0
1646297370000|2022-03-03 08:49:30|11949.5|11912|11949.5|11912|11949.5|11912|11949.5|11912|0
1646297380000|2022-03-03 08:49:40|11942|11917|11948|11910.5|11948.1|11917|11942|11910.5|1
1646297390000|2022-03-03 08:49:50|11948.4|11910.9|11949.4|11911.9|11949.4|11911.9|11948|11910.5|2
1646297420000|2022-03-03 08:50:20|11948|11910.5|11948.5|11911|11949.4|11911.9|11948|11910.5|0
1646297430000|2022-03-03 08:50:30|11948|11910.5|11941.9|11916.9|11949.4|11916.9|11941.9|11910.5|0
1646297440000|2022-03-03 08:50:40|11949.4|11911.9|11949.4|11911.9|11949.4|11911.9|11949.4|11911.9|2
1646297450000|2022-03-03 08:50:50|11949.5|11912|11949.9|11912.4|11949.9|11912.4|11949.5|11912|2
1646297480000|2022-03-03 08:51:20|11950.9|11913.4|11950.9|11913.4|11950.9|11913.4|11950.4|11912.9|0
1646297520000|2022-03-03 08:52:00|11950.4|11912.9|11951.4|11913.9|11951.4|11913.9|11950.4|11912.9|0
1646297530000|2022-03-03 08:52:10|11945.5|11920.5|11945.6|11920.6|11945.6|11920.6|11945.5|11920.5|0
1646297570000|2022-03-03 08:52:50|11945.2|11920.2|11945.1|11920.1|11945.2|11920.2|11945.1|11920.1|0
1646297590000|2022-03-03 08:53:10|11946.1|11921.1|11946.1|11921.1|11946.1|11921.1|11945.1|11920.1|0
1646297600000|2022-03-03 08:53:20|11945.6|11920.6|11945.6|11920.6|11945.6|11920.6|11945.6|11920.6|0
1646297810000|2022-03-03 08:56:50|11944.1|11929.1|11944.6|11929.6|11944.6|11929.6|11944.1|11929.1|1
1646297860000|2022-03-03 08:57:40|11947.9|11922.9|11943.1|11928.1|11947.9|11928.1|11943.1|11922.9|0
1646297870000|2022-03-03 08:57:50|11942.6|11927.6|11942.6|11927.6|11942.6|11927.6|11942.6|11927.6|0
1646297910000|2022-03-03 08:58:30|11942.7|11927.7|11943.1|11928.1|11943.1|11928.1|11942.7|11927.7|1
1646297970000|2022-03-03 08:59:30|11947.6|11922.6|11947|11922|11947.6|11922.6|11947|11922|1
1646297980000|2022-03-03 08:59:40|11946.6|11921.6|11946.6|11921.6|11946.6|11921.6|11946.6|11921.6|0
1646298120000|2022-03-03 09:02:00|11945.7|11920.7|11946.3|11921.3|11946.3|11921.3|11944.8|11919.8|0
1646298130000|2022-03-03 09:02:10|11946.5|11921.5|11946.8|11921.8|11946.8|11921.8|11946.5|11921.5|5
1646298140000|2022-03-03 09:02:20|11924.3|11909.3|11922.4|11907.4|11924.3|11909.3|11922.4|11907.4|26
1646298150000|2022-03-03 09:02:30|11921.9|11906.9|11919.4|11904.4|11921.9|11906.9|11918.9|11903.9|8
1646298160000|2022-03-03 09:02:40|11919.8|11904.8|11921.7|11906.7|11921.7|11906.7|11919.7|11904.7|0
1646298170000|2022-03-03 09:02:50|11921.2|11906.2|11921.2|11896.2|11927.6|11906.2|11921.2|11890.1|20
1646298190000|2022-03-03 09:03:10|11922.1|11897.1|11916.9|11901.9|11922.1|11901.9|11916.9|11896.1|0
1646298200000|2022-03-03 09:03:20|11923.2|11898.2|11922.9|11897.9|11923.2|11903.8|11918.8|11897.4|1
1646298210000|2022-03-03 09:03:30|11922.6|11897.6|11922.3|11897.3|11923.7|11903.2|11918.2|11897.3|0
1646298220000|2022-03-03 09:03:40|11922.7|11897.7|11922.3|11897.3|11923.3|11898.3|11922.3|11897.3|1
1646298230000|2022-03-03 09:03:50|11923.1|11898.1|11923.3|11898.3|11923.3|11898.3|11923.1|11898.1|0
1646298240000|2022-03-03 09:04:00|11923.6|11898.6|11920.2|11905.2|11924|11907.2|11920.2|11898.6|0
1646298250000|2022-03-03 09:04:10|11915.7|11900.7|11920.2|11905.2|11920.2|11905.2|11915.7|11900.7|2
1646298260000|2022-03-03 09:04:20|11919.3|11904.3|11919.6|11904.6|11919.6|11904.6|11919.2|11904.2|0
1646298270000|2022-03-03 09:04:30|11918.8|11903.8|11923.3|11908.3|11923.3|11908.3|11918.2|11903.2|2
1646298280000|2022-03-03 09:04:40|11924.3|11909.3|11921.9|11906.9|11925.8|11910.8|11921.9|11906.9|2
1646298290000|2022-03-03 09:04:50|11925.3|11910.3|11921.8|11906.8|11925.3|11910.3|11921.8|11906.8|1
1646298300000|2022-03-03 09:05:00|11921.4|11906.4|11922.9|11907.9|11922.9|11907.9|11921.4|11906.4|0
1646298340000|2022-03-03 09:05:40|11923.3|11908.3|11933.3|11908.3|11933.3|11908.3|11923.3|11907.8|4
1646298350000|2022-03-03 09:05:50|11932.8|11907.8|11942.1|11904.6|11942.1|11907.8|11932.8|11904.6|0
1646298360000|2022-03-03 09:06:00|11942.6|11905.1|11942.6|11905.1|11942.6|11905.1|11942.6|11905.1|0
1646298370000|2022-03-03 09:06:10|11943.5|11906|11946.5|11909|11946.5|11909|11943.5|11906|0
1646298480000|2022-03-03 09:08:00|11945.5|11908|11946.5|11909|11946.5|11909|11945.5|11908|0
1646298510000|2022-03-03 09:08:30|11944.7|11929.7|11944.7|11929.7|11944.7|11929.7|11944.7|11929.7|0
1646298540000|2022-03-03 09:09:00|11945.7|11930.7|11945.7|11930.7|11945.7|11930.7|11945.7|11930.7|0
1646298570000|2022-03-03 09:09:30|||||||||5
1646298580000|2022-03-03 09:09:40|11946.2|11931.2|11946.2|11931.2|11946.2|11931.2|11946.2|11931.2|1
1646298710000|2022-03-03 09:11:50|||||||||1
1646298830000|2022-03-03 09:13:50|11945.4|11930.4|11945.7|11920.7|11945.7|11930.4|11945.4|11920.7|4
1646298840000|2022-03-03 09:14:00|11947.9|11910.4|11948.3|11910.8|11948.3|11910.8|11947.9|11910.4|0
1646298850000|2022-03-03 09:14:10|11948.5|11911|11948.5|11911|11948.5|11911|11948.5|11911|0
1646298880000|2022-03-03 09:14:40|11948|11910.5|11948|11910.5|11948|11910.5|11948|11910.5|0
1646298890000|2022-03-03 09:14:50|11948.9|11911.4|11949.4|11911.9|11949.4|11911.9|11948.9|11911.4|0
1646298960000|2022-03-03 09:16:00|11949|11911.5|11948.9|11911.4|11949|11911.5|11948.9|11911.4|0
1646299020000|2022-03-03 09:17:00|11941.8|11916.8|11941.8|11916.8|11941.8|11916.8|11941.8|11916.8|0
1646299030000|2022-03-03 09:17:10|11941.6|11916.6|11941.6|11916.6|11941.6|11916.6|11941.6|11916.6|0
1646299080000|2022-03-03 09:18:00|11940.8|11915.8|11939.6|11914.6|11940.8|11915.8|11939.6|11914.6|0
1646299140000|2022-03-03 09:19:00|11933.6|11918.6|11933.6|11918.6|11933.6|11918.6|11933.6|11918.6|0
1646299200000|2022-03-03 09:20:00|11932.6|11917.6|11932.6|11917.6|11932.6|11917.6|11932.6|11917.6|0
1646299260000|2022-03-03 09:21:00|11931.6|11916.6|11931.6|11916.6|11931.6|11916.6|11931.6|11916.6|0
1646299290000|2022-03-03 09:21:30|11933.1|11908.1|11933.1|11908.1|11933.1|11908.1|11933.1|11908.1|1
1646299320000|2022-03-03 09:22:00|11932.1|11907.1|11932.1|11907.1|11932.1|11907.1|11932.1|11907.1|0
1646299380000|2022-03-03 09:23:00|11926.2|11911.2|11926.1|11911.1|11926.2|11911.2|11926.1|11911.1|0
1646299390000|2022-03-03 09:23:10|11926|11911|11926|11911|11926|11911|11926|11911|0
1646299400000|2022-03-03 09:23:20|11926.3|11911.3|11942.3|11904.8|11942.3|11911.3|11926.3|11904.8|1
1646299410000|2022-03-03 09:23:30|11942.7|11905.2|11942.7|11905.2|11942.7|11905.2|11942.7|11905.2|0
1646299440000|2022-03-03 09:24:00|11941.9|11904.4|11941.7|11904.2|11941.9|11904.4|11941.7|11904.2|0
1646299460000|2022-03-03 09:24:20|11940.9|11903.4|11941.3|11903.8|11941.3|11903.8|11940.9|11903.4|5
1646299500000|2022-03-03 09:25:00|11940.6|11903.1|11940.6|11903.1|11940.6|11903.1|11940.6|11903.1|0
1646299560000|2022-03-03 09:26:00|11933.5|11908.5|11933.5|11908.5|11933.5|11908.5|11933.5|11908.5|0
1646299570000|2022-03-03 09:26:10|11933.4|11908.4|11933.4|11908.4|11933.4|11908.4|11933.4|11908.4|0
1646299620000|2022-03-03 09:27:00|11932.5|11907.5|11932.4|11907.4|11932.5|11907.5|11932.4|11907.4|0
1646299680000|2022-03-03 09:28:00|11931.5|11906.5|11931.4|11906.4|11931.5|11906.5|11931.4|11906.4|0
1646299710000|2022-03-03 09:28:30|11930.1|11905.1|11930.3|11892.8|11930.3|11905.1|11930.1|11892.8|3
1646299740000|2022-03-03 09:29:00|11929.5|11892|11929.3|11891.8|11929.5|11892|11929.3|11891.8|0
1646299770000|2022-03-03 09:29:30|11930.3|11892.8|11930.3|11892.8|11930.3|11892.8|11930.3|11892.8|0
1646299800000|2022-03-03 09:30:00|11929.5|11892|11929.3|11891.8|11929.5|11892|11929.3|11891.8|0
1646299860000|2022-03-03 09:31:00|11928.5|11891|11928.3|11890.8|11928.5|11891|11928.3|11890.8|1
1646299920000|2022-03-03 09:32:00|11921.1|11896.1|11921.1|11896.1|11921.1|11896.1|11921.1|11896.1|0
1646299940000|2022-03-03 09:32:20|11912.6|11897.6|11912.6|11897.6|11912.6|11897.6|11912.6|11897.6|0
1646299980000|2022-03-03 09:33:00|11911.6|11896.6|11911.6|11896.6|11911.6|11896.6|11911.6|11896.6|0
1646300040000|2022-03-03 09:34:00|11911.2|11896.2|11910.4|11895.4|11911.2|11896.2|11910.4|11895.4|1
1646300050000|2022-03-03 09:34:10|11910.6|11895.6|11910.6|11895.6|11910.6|11895.6|11910.6|11895.6|0
1646300060000|2022-03-03 09:34:20|11908.4|11893.4|11908.1|11893.1|11908.4|11893.4|11908.1|11893.1|0
1646300080000|2022-03-03 09:34:40|11908|11893|11904.3|11889.3|11908|11893|11904.3|11889.3|1
1646300100000|2022-03-03 09:35:00|11904.4|11889.4|11903.4|11888.4|11904.4|11889.4|11903.4|11888.4|0
1646300140000|2022-03-03 09:35:40|11903.3|11888.3|11903.3|11888.3|11903.3|11888.3|11903.3|11888.3|0
1646300160000|2022-03-03 09:36:00|11904.8|11889.8|11903.8|11888.8|11904.8|11889.8|11903.8|11888.8|0
1646300180000|2022-03-03 09:36:20|11902.5|11887.5|11902.3|11887.3|11902.5|11887.5|11902.3|11887.3|0
1646300190000|2022-03-03 09:36:30|11901.8|11886.8|11901.8|11886.8|11901.8|11886.8|11901.8|11886.8|0
1646300200000|2022-03-03 09:36:40|11904.3|11889.3|11905.2|11890.2|11905.2|11890.2|11904.3|11889.3|6
1646300420000|2022-03-03 09:40:20|11906|11891|11906.1|11891.1|11906.1|11891.1|11906|11891|1
1646300430000|2022-03-03 09:40:30|11906|11891|11905.6|11890.6|11906|11891|11905.6|11890.6|1
1646300510000|2022-03-03 09:41:50|11896.9|11881.9|11899.5|11884.5|11899.5|11884.5|11896.9|11881.9|2
1646300520000|2022-03-03 09:42:00|11899.8|11884.8|11901.9|11886.9|11901.9|11886.9|11899.8|11884.8|1
1646300530000|2022-03-03 09:42:10|11901|11886|11899.4|11884.4|11901|11886|11899.4|11884.4|2
1646300590000|2022-03-03 09:43:10|11899.5|11884.5|11901.9|11886.9|11901.9|11886.9|11899.5|11884.5|11
1646300600000|2022-03-03 09:43:20|11902.3|11887.3|11902.3|11887.3|11902.3|11887.3|11902.3|11887.3|3
1646300610000|2022-03-03 09:43:30|11902.4|11887.4|11902.4|11887.4|11902.4|11887.4|11902.4|11887.4|0
1646300990000|2022-03-03 09:49:50|11900.6|11885.6|11900.4|11885.4|11900.6|11885.6|11900.4|11885.4|0
1646301010000|2022-03-03 09:50:10|11899.8|11884.8|11895.3|11880.3|11900.3|11885.3|11895.3|11880.3|2
1646301030000|2022-03-03 09:50:30|11893.1|11878.1|11888|11873|11893.1|11878.1|11888|11873|2
1646301080000|2022-03-03 09:51:20|11882.8|11867.8|11881.8|11866.8|11882.8|11867.8|11881.8|11866.8|7
1646301090000|2022-03-03 09:51:30|11882.3|11867.3|11882.3|11867.3|11882.3|11867.3|11882.3|11867.3|0
1646301120000|2022-03-03 09:52:00|11882|11867|11881.9|11866.9|11882.3|11867.3|11881.9|11866.9|0
1646301160000|2022-03-03 09:52:40|11882.8|11867.8|11882.8|11867.8|11882.8|11867.8|11882.8|11867.8|1
1646301200000|2022-03-03 09:53:20|11882.4|11867.4|11882.8|11867.8|11882.8|11867.8|11882.4|11867.4|0
1646301240000|2022-03-03 09:54:00|11885.3|11870.3|11886.6|11871.6|11886.6|11871.6|11885.3|11870.3|1
1646301250000|2022-03-03 09:54:10|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|1
1646301260000|2022-03-03 09:54:20|11887.4|11872.4|11887.5|11872.5|11887.5|11872.5|11887.4|11872.4|0
1646301290000|2022-03-03 09:54:50|11889.5|11874.5|11889|11874|11889.5|11874.5|11889|11874|3
1646301300000|2022-03-03 09:55:00|11888.2|11873.2|11888.1|11873.1|11888.2|11873.2|11888.1|11873.1|1
1646301310000|2022-03-03 09:55:10|||||||||1
1646301330000|2022-03-03 09:55:30|11888|11873|11897.1|11882.1|11897.1|11882.1|11888|11873|1
1646301340000|2022-03-03 09:55:40|11895|11880|11895|11880|11895|11880|11895|11880|2
1646301470000|2022-03-03 09:57:50|11894.5|11879.5|11894.5|11879.5|11894.5|11879.5|11894.5|11879.5|0
1646301490000|2022-03-03 09:58:10|11894.8|11879.8|11896.9|11881.9|11896.9|11881.9|11894.8|11879.8|1
1646301570000|2022-03-03 09:59:30|11897|11882|11897|11882|11897|11882|11897|11882|0
1646301580000|2022-03-03 09:59:40|||||||||1
1646301610000|2022-03-03 10:00:10|11897.5|11882.5|11897.5|11882.5|11897.5|11882.5|11897.5|11882.5|0
1646301650000|2022-03-03 10:00:50|11897|11882|11896|11881|11897|11882|11896|11881|2
1646301660000|2022-03-03 10:01:00|11895.5|11880.5|11895.5|11880.5|11895.5|11880.5|11895.5|11880.5|0
1646301680000|2022-03-03 10:01:20|11888.5|11873.5|11887.7|11872.7|11888.5|11873.5|11887.7|11872.7|6
1646301710000|2022-03-03 10:01:50|11886.4|11871.4|11886.4|11871.4|11886.4|11871.4|11886.4|11871.4|0
1646301750000|2022-03-03 10:02:30|11884.2|11869.2|11882.2|11867.2|11884.2|11869.2|11882.2|11867.2|8
1646301760000|2022-03-03 10:02:40|11882.1|11867.1|11882.1|11867.1|11882.1|11867.1|11882.1|11867.1|0
1646301790000|2022-03-03 10:03:10|11882|11867|11882|11867|11882|11867|11882|11867|0
1646301800000|2022-03-03 10:03:20|11881.9|11866.9|11881.9|11866.9|11881.9|11866.9|11881.9|11866.9|1
1646301810000|2022-03-03 10:03:30|11882|11867|11882|11867|11882|11867|11882|11867|0
1646301820000|2022-03-03 10:03:40|11887.1|11872.1|11887.1|11872.1|11887.1|11872.1|11887.1|11872.1|6
1646301840000|2022-03-03 10:04:00|11888|11873|11888|11873|11888|11873|11888|11873|0
1646301850000|2022-03-03 10:04:10|11887.6|11872.6|11887.5|11872.5|11887.6|11872.6|11887.5|11872.5|0
1646301870000|2022-03-03 10:04:30|11886.6|11871.6|11880.6|11865.6|11886.6|11871.6|11880.6|11865.6|2
1646301880000|2022-03-03 10:04:40|11880.5|11865.5|11880.5|11865.5|11880.5|11865.5|11880.5|11865.5|0
1646301900000|2022-03-03 10:05:00|11878|11863|11875.5|11860.5|11878|11863|11875.5|11860.5|5
1646301960000|2022-03-03 10:06:00|11874.6|11859.6|11874|11859|11874.6|11859.6|11874|11859|0
1646301970000|2022-03-03 10:06:10|11873.6|11858.6|11872.5|11857.5|11873.6|11858.6|11872.5|11857.5|0
1646302000000|2022-03-03 10:06:40|11868.5|11853.5|11862.4|11847.4|11868.5|11853.5|11862.4|11847.4|4
1646302010000|2022-03-03 10:06:50|11861.9|11846.9|11857.8|11842.8|11861.9|11846.9|11857.3|11842.3|6
1646302020000|2022-03-03 10:07:00|11860|11845|11860|11845|11860|11845|11860|11845|17
1646302030000|2022-03-03 10:07:10|11860.3|11845.3|11860.3|11845.3|11860.3|11845.3|11860.3|11845.3|0
1646302040000|2022-03-03 10:07:20|11860.2|11845.2|11859.4|11844.4|11860.2|11845.2|11859.4|11844.4|1
1646302050000|2022-03-03 10:07:30|11859.3|11844.3|11857.9|11842.9|11859.3|11844.3|11857.9|11842.9|0
1646302060000|2022-03-03 10:07:40|11856.9|11841.9|11853.4|11838.4|11857.8|11842.8|11853.4|11838.4|0
1646302070000|2022-03-03 10:07:50|11850.3|11835.3|11851.1|11836.1|11851.1|11836.1|11850.3|11835.3|1
1646302080000|2022-03-03 10:08:00|11850.6|11835.6|11850.6|11835.6|11850.6|11835.6|11850.6|11835.6|0
1646302090000|2022-03-03 10:08:10|11843.3|11828.3|11836|11821|11843.3|11828.3|11835.6|11820.6|12
1646302100000|2022-03-03 10:08:20|11832.5|11817.5|11832.5|11817.5|11832.5|11817.5|11832.5|11817.5|33
1646302110000|2022-03-03 10:08:30|11831.6|11816.6|11830|11815|11831.6|11816.6|11828|11813|1
1646302120000|2022-03-03 10:08:40|11829.6|11814.6|11824.5|11809.5|11830.8|11815.8|11824.5|11809.5|2
1646302140000|2022-03-03 10:09:00|11824|11809|11831.6|11816.6|11836|11817.4|11824|11809|11
1646302150000|2022-03-03 10:09:10|11831.1|11816.1|11830|11815|11833.4|11818.4|11830|11815|1
1646302160000|2022-03-03 10:09:20|11833.8|11818.8|11833.8|11818.8|11833.8|11818.8|11833.8|11818.8|0
1646302210000|2022-03-03 10:10:10|11828.2|11813.2|11828.2|11813.2|11828.2|11813.2|11828.2|11813.2|2
1646302220000|2022-03-03 10:10:20|11827.8|11812.8|11823.3|11808.3|11827.8|11812.8|11823.3|11808.3|3
1646302230000|2022-03-03 10:10:30|||||||||3
1646302240000|2022-03-03 10:10:40|11829.7|11814.7|11829.6|11814.6|11829.7|11814.7|11828.8|11813.8|6
1646302260000|2022-03-03 10:11:00|11833.3|11818.3|11833.3|11818.3|11833.3|11818.3|11833.3|11818.3|0
1646302270000|2022-03-03 10:11:10|11831.6|11816.6|11831.3|11816.3|11831.6|11816.6|11831.3|11816.3|0
1646302300000|2022-03-03 10:11:40|11831.7|11816.7|11831.7|11816.7|11831.7|11816.7|11831.7|11816.7|0
1646302360000|2022-03-03 10:12:40|11830.8|11815.8|11830.8|11815.8|11830.8|11815.8|11830.8|11815.8|0
1646302380000|2022-03-03 10:13:00|11830.6|11815.6|11830.6|11815.6|11830.6|11815.6|11830.6|11815.6|0
1646302390000|2022-03-03 10:13:10|11830.1|11815.1|11830.1|11815.1|11830.1|11815.1|11830.1|11815.1|0
1646302430000|2022-03-03 10:13:50|11829.6|11814.6|11826.8|11811.8|11829.6|11814.6|11826.8|11811.8|1
1646302440000|2022-03-03 10:14:00|||||||||1
1646302450000|2022-03-03 10:14:10|11828.5|11813.5|11826.8|11811.8|11828.5|11813.5|11826.8|11811.8|0
1646302460000|2022-03-03 10:14:20|11827.2|11812.2|11827.2|11812.2|11827.2|11812.2|11827.2|11812.2|1
1646302490000|2022-03-03 10:14:50|11826.8|11811.8|11826.3|11811.3|11826.8|11811.8|11826.3|11811.3|0
1646302510000|2022-03-03 10:15:10|11829.8|11814.8|11829.8|11814.8|11829.8|11814.8|11829.8|11814.8|1
1646302540000|2022-03-03 10:15:40|11829.7|11814.7|11830.6|11815.6|11830.6|11815.6|11829.7|11814.7|0
1646302560000|2022-03-03 10:16:00|11830.7|11815.7|11831.1|11816.1|11831.1|11816.1|11830.7|11815.7|0
1646302580000|2022-03-03 10:16:20|||||||||7
1646302600000|2022-03-03 10:16:40|||||||||1
1646302620000|2022-03-03 10:17:00|11830.6|11815.6|11830.6|11815.6|11830.6|11815.6|11830.6|11815.6|0
1646302630000|2022-03-03 10:17:10|11830.1|11815.1|11830.1|11815.1|11830.1|11815.1|11830.1|11815.1|0
1646302650000|2022-03-03 10:17:30|11829.7|11814.7|11829.6|11814.6|11829.7|11814.7|11829.6|11814.6|0
1646302660000|2022-03-03 10:17:40|11829.1|11814.1|11829.1|11814.1|11829.1|11814.1|11829.1|11814.1|0
1646302670000|2022-03-03 10:17:50|11828.7|11813.7|11831.1|11816.1|11831.1|11816.1|11828.7|11813.7|1
1646302700000|2022-03-03 10:18:20|11831.5|11816.5|11831.1|11816.1|11834.7|11819.7|11831.1|11816.1|0
1646302760000|2022-03-03 10:19:20|11830.7|11815.7|11830.6|11815.6|11830.7|11815.7|11830.6|11815.6|0
1646302770000|2022-03-03 10:19:30|11830.2|11815.2|11830.1|11815.1|11830.2|11815.2|11830.1|11815.1|0
1646302780000|2022-03-03 10:19:40|11829.7|11814.7|11829.6|11814.6|11829.7|11814.7|11829.6|11814.6|0
1646302790000|2022-03-03 10:19:50|11829.1|11814.1|11829.1|11814.1|11829.1|11814.1|11829.1|11814.1|0
1646302800000|2022-03-03 10:20:00|11828.6|11813.6|11828.6|11813.6|11828.6|11813.6|11828.6|11813.6|0
1646302820000|2022-03-03 10:20:20|11828.1|11813.1|11828.1|11813.1|11828.1|11813.1|11828.1|11813.1|0
1646302830000|2022-03-03 10:20:30|11827.6|11812.6|11826.2|11811.2|11827.6|11812.6|11826.2|11811.2|1
1646302840000|2022-03-03 10:20:40|11826.7|11811.7|11826.7|11811.7|11826.7|11811.7|11826.7|11811.7|1
1646302850000|2022-03-03 10:20:50|11826.2|11811.2|11828.2|11813.2|11828.2|11813.2|11826.2|11811.2|1
1646302860000|2022-03-03 10:21:00|11827.7|11812.7|11827.7|11812.7|11827.7|11812.7|11827.7|11812.7|0
1646302890000|2022-03-03 10:21:30|11827.2|11812.2|11826.7|11811.7|11827.2|11812.2|11826.7|11811.7|0
1646302920000|2022-03-03 10:22:00|11826.3|11811.3|11826.2|11811.2|11826.3|11811.3|11826.2|11811.2|0
1646302960000|2022-03-03 10:22:40|11826.6|11811.6|11826.6|11811.6|11826.6|11811.6|11826.6|11811.6|0
1646302980000|2022-03-03 10:23:00|11826.2|11811.2|11826.1|11811.1|11826.2|11811.2|11826.1|11811.1|0
1646303040000|2022-03-03 10:24:00|11826.5|11811.5|11825.7|11810.7|11826.5|11811.5|11825.7|11810.7|0
1646303050000|2022-03-03 10:24:10|11825.6|11810.6|11825.6|11810.6|11825.6|11810.6|11825.6|11810.6|0
1646303090000|2022-03-03 10:24:50|11825.2|11810.2|11828.5|11813.5|11828.5|11813.5|11825.2|11810.2|2
1646303110000|2022-03-03 10:25:10|11828.1|11813.1|11828.1|11813.1|11828.1|11813.1|11828.1|11813.1|0
1646303120000|2022-03-03 10:25:20|11827.6|11812.6|11827.6|11812.6|11827.6|11812.6|11827.6|11812.6|0
1646303150000|2022-03-03 10:25:50|11828.1|11813.1|11828.1|11813.1|11828.1|11813.1|11828.1|11813.1|0
1646303170000|2022-03-03 10:26:10|11827.7|11812.7|11828.7|11813.7|11828.7|11813.7|11827.7|11812.7|1
1646303180000|2022-03-03 10:26:20|11827.6|11812.6|11827.6|11812.6|11827.6|11812.6|11827.6|11812.6|0
1646303200000|2022-03-03 10:26:40|11828.1|11813.1|11828.1|11813.1|11828.1|11813.1|11828.1|11813.1|0
1646303220000|2022-03-03 10:27:00|11828|11813|11828|11813|11828|11813|11828|11813|1
1646303260000|2022-03-03 10:27:40|11827.1|11812.1|11827|11812|11827.1|11812.1|11827|11812|0
1646303280000|2022-03-03 10:28:00|11826.6|11811.6|11824.2|11809.2|11826.6|11811.6|11824.2|11809.2|1
1646303290000|2022-03-03 10:28:10|11824.6|11809.6|11824.7|11809.7|11824.7|11809.7|11824.6|11809.6|0
1646303300000|2022-03-03 10:28:20|11824.9|11809.9|11829|11814|11829|11814|11824.9|11809.9|4
1646303310000|2022-03-03 10:28:30|11828.6|11813.6|11828.6|11813.6|11828.6|11813.6|11828.6|11813.6|0
1646303320000|2022-03-03 10:28:40|11828.4|11813.4|11833.4|11818.4|11833.4|11818.4|11828.4|11813.4|7
1646303330000|2022-03-03 10:28:50|11833.8|11818.8|11832.9|11817.9|11833.8|11818.8|11832.9|11817.9|1
1646303390000|2022-03-03 10:29:50|11833.9|11818.9|11833.9|11818.9|11833.9|11818.9|11833.9|11818.9|0
1646303400000|2022-03-03 10:30:00|11833.1|11818.1|11832.4|11817.4|11833.1|11818.1|11832.4|11817.4|0
1646303470000|2022-03-03 10:31:10|11832.8|11817.8|11832.4|11817.4|11833.3|11818.3|11832.4|11817.4|0
1646303520000|2022-03-03 10:32:00|11833|11818|11833|11818|11833|11818|11833|11818|1
1646303530000|2022-03-03 10:32:10|11832.9|11817.9|11832.9|11817.9|11832.9|11817.9|11832.9|11817.9|0
1646303550000|2022-03-03 10:32:30|11833.7|11818.7|11833.7|11818.7|11833.7|11818.7|11833.7|11818.7|0
1646303580000|2022-03-03 10:33:00|11833.2|11818.2|11833.2|11818.2|11833.2|11818.2|11833.2|11818.2|0
1646303600000|2022-03-03 10:33:20|11833.6|11818.6|11833.6|11818.6|11833.6|11818.6|11833.6|11818.6|0
1646303640000|2022-03-03 10:34:00|11826.6|11811.6|11826.6|11811.6|11826.6|11811.6|11826.6|11811.6|1
1646303650000|2022-03-03 10:34:10|11826.5|11811.5|11826.5|11811.5|11826.5|11811.5|11826.5|11811.5|0
1646303710000|2022-03-03 10:35:10|11823.8|11808.8|11823.8|11808.8|11823.8|11808.8|11823.8|11808.8|4
1646303730000|2022-03-03 10:35:30|11823.4|11808.4|11824.3|11809.3|11824.7|11809.7|11823.3|11808.3|0
1646303740000|2022-03-03 10:35:40|11824.7|11809.7|11823.8|11808.8|11824.7|11809.7|11823.8|11808.8|0
1646303780000|2022-03-03 10:36:20|11824.2|11809.2|11824.2|11809.2|11824.2|11809.2|11824.2|11809.2|0
1646303810000|2022-03-03 10:36:50|11823.8|11808.8|11823.8|11808.8|11823.8|11808.8|11823.8|11808.8|0
1646303820000|2022-03-03 10:37:00|11824.2|11809.2|11824.2|11809.2|11824.2|11809.2|11824.2|11809.2|4
1646303830000|2022-03-03 10:37:10|11825.7|11810.7|11825.7|11810.7|11825.7|11810.7|11825.7|11810.7|16
1646303840000|2022-03-03 10:37:20|11826.4|11811.4|11826.8|11811.8|11826.8|11811.8|11826.4|11811.4|2
1646303850000|2022-03-03 10:37:30|11826.9|11811.9|11824.9|11809.9|11826.9|11811.9|11824.9|11809.9|1
1646303880000|2022-03-03 10:38:00|11832|11817|11832|11817|11832|11817|11831.6|11816.6|19
1646303900000|2022-03-03 10:38:20|11831.6|11816.6|11831.6|11816.6|11831.6|11816.6|11831.6|11816.6|0
1646303910000|2022-03-03 10:38:30|11832|11817|11832|11817|11832|11817|11832|11817|0
1646303920000|2022-03-03 10:38:40|11837.6|11822.6|11838.4|11823.4|11838.4|11823.4|11837.6|11822.6|21
1646303930000|2022-03-03 10:38:50|11837.6|11822.6|11840.7|11825.7|11840.7|11825.7|11837.6|11822.6|2
1646303940000|2022-03-03 10:39:00|11841|11826|11840.5|11825.5|11841|11826|11840.5|11825.5|0
1646303970000|2022-03-03 10:39:30|11841.5|11826.5|11842.5|11827.5|11842.5|11827.5|11841.5|11826.5|0
1646303980000|2022-03-03 10:39:40|11842.3|11827.3|11841|11826|11842.3|11827.3|11841|11826|1
1646304000000|2022-03-03 10:40:00|11840|11825|11840|11825|11840|11825|11840|11825|1
1646304010000|2022-03-03 10:40:10|11839.9|11824.9|11839.9|11824.9|11839.9|11824.9|11839.9|11824.9|0
1646304060000|2022-03-03 10:41:00|11839.5|11824.5|11839.4|11824.4|11839.5|11824.5|11839.4|11824.4|0
1646304080000|2022-03-03 10:41:20|11839.2|11824.2|11839.2|11824.2|11839.2|11824.2|11839.2|11824.2|11
1646304090000|2022-03-03 10:41:30|11839.3|11824.3|11838.1|11823.1|11839.3|11824.3|11838.1|11823.1|0
1646304110000|2022-03-03 10:41:50|11838.6|11823.6|11838.6|11823.6|11838.6|11823.6|11838.6|11823.6|0
1646304120000|2022-03-03 10:42:00|11837.6|11822.6|11837.6|11822.6|11837.6|11822.6|11837.6|11822.6|1
1646304170000|2022-03-03 10:42:50|11838.1|11823.1|11838.1|11823.1|11838.1|11823.1|11838.1|11823.1|1
1646304180000|2022-03-03 10:43:00|11841.1|11826.1|11841.8|11826.8|11841.8|11826.8|11841.1|11826.1|1
1646304190000|2022-03-03 10:43:10|11842.2|11827.2|11847.2|11832.2|11847.2|11832.2|11842.2|11827.2|5
1646304200000|2022-03-03 10:43:20|11846.1|11831.1|11843.3|11828.3|11846.1|11831.1|11843.3|11828.3|3
1646304230000|2022-03-03 10:43:50|11844.2|11829.2|11851.2|11836.2|11851.2|11836.2|11844.2|11829.2|10
1646304250000|2022-03-03 10:44:10|11850.8|11835.8|11847|11832|11851.1|11836.1|11847|11832|0
1646304260000|2022-03-03 10:44:20|11847.4|11832.4|11849.1|11834.1|11849.1|11834.1|11847|11832|1
1646304270000|2022-03-03 10:44:30|11849.2|11834.2|11848.7|11833.7|11849.2|11834.2|11848.7|11833.7|2
1646304280000|2022-03-03 10:44:40|||||||||1
1646304310000|2022-03-03 10:45:10|11850.2|11835.2|11850.2|11835.2|11850.2|11835.2|11850.2|11835.2|1
1646304320000|2022-03-03 10:45:20|11849.8|11834.8|11849.7|11834.7|11849.8|11834.8|11849.7|11834.7|0
1646304400000|2022-03-03 10:46:40|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|2
1646304420000|2022-03-03 10:47:00|11848.8|11833.8|11848.7|11833.7|11848.8|11833.8|11848.7|11833.7|0
1646304440000|2022-03-03 10:47:20|||||||||1
1646304480000|2022-03-03 10:48:00|11848.6|11833.6|11848.2|11833.2|11848.6|11833.6|11848.2|11833.2|1
1646304490000|2022-03-03 10:48:10|||||||||1
1646304510000|2022-03-03 10:48:30|||||||||2
1646304530000|2022-03-03 10:48:50|11851|11836|11851|11836|11851|11836|11851|11836|7
1646304540000|2022-03-03 10:49:00|11850.5|11835.5|11850.5|11835.5|11850.5|11835.5|11850.5|11835.5|0
1646304560000|2022-03-03 10:49:20|11852.2|11837.2|11860.1|11845.1|11860.2|11845.2|11852.2|11837.2|9
1646304570000|2022-03-03 10:49:30|11859.8|11844.8|11859.8|11844.8|11860.3|11845.3|11859.8|11844.8|1
1646304580000|2022-03-03 10:49:40|||||||||2
1646304590000|2022-03-03 10:49:50|11869.1|11854.1|11868.8|11853.8|11869.2|11854.2|11868.8|11853.8|25
1646304600000|2022-03-03 10:50:00|11868.7|11853.7|11864.7|11849.7|11868.7|11853.7|11864.7|11849.7|10
1646304610000|2022-03-03 10:50:10|11864.3|11849.3|11864.2|11849.2|11864.3|11849.3|11864.2|11849.2|0
1646304630000|2022-03-03 10:50:30|11861.7|11846.7|11857.2|11842.2|11861.7|11846.7|11857.2|11842.2|3
1646304640000|2022-03-03 10:50:40|11862.2|11847.2|11862.7|11847.7|11862.7|11847.7|11862.2|11847.2|15
1646304660000|2022-03-03 10:51:00|11864.2|11849.2|11864.2|11849.2|11864.2|11849.2|11864.2|11849.2|0
1646304720000|2022-03-03 10:52:00|11863.7|11848.7|11863.2|11848.2|11863.7|11848.7|11863.2|11848.2|0
1646304750000|2022-03-03 10:52:30|||||||||2
1646304760000|2022-03-03 10:52:40|||||||||1
1646304780000|2022-03-03 10:53:00|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|0
1646304820000|2022-03-03 10:53:40|11863|11848|11871.7|11856.7|11871.7|11856.7|11863|11848|1
1646304830000|2022-03-03 10:53:50|11869.7|11854.7|11869.7|11854.7|11869.7|11854.7|11869.7|11854.7|0
1646304840000|2022-03-03 10:54:00|11866.8|11851.8|11866.2|11851.2|11866.8|11851.8|11866.2|11851.2|0
1646304850000|2022-03-03 10:54:10|11865.2|11850.2|11865.2|11850.2|11865.2|11850.2|11865.2|11850.2|1
1646304880000|2022-03-03 10:54:40|11865.7|11850.7|11865.7|11850.7|11865.7|11850.7|11865.7|11850.7|3
1646304890000|2022-03-03 10:54:50|11866.2|11851.2|11866.7|11851.7|11866.7|11851.7|11866.2|11851.2|0
1646304930000|2022-03-03 10:55:30|11866.9|11851.9|11868.2|11853.2|11868.2|11853.2|11866.9|11851.9|1
1646304960000|2022-03-03 10:56:00|11867.2|11852.2|11867.2|11852.2|11867.2|11852.2|11867.2|11852.2|2
1646304990000|2022-03-03 10:56:30|11866.8|11851.8|11866.7|11851.7|11866.8|11851.8|11866.7|11851.7|0
1646305020000|2022-03-03 10:57:00|11866.3|11851.3|11866.2|11851.2|11866.3|11851.3|11866.2|11851.2|0
1646305030000|2022-03-03 10:57:10|11865.4|11850.4|11865.1|11850.1|11865.4|11850.4|11865.1|11850.1|0
1646305080000|2022-03-03 10:58:00|11864.6|11849.6|11864.6|11849.6|11864.6|11849.6|11864.6|11849.6|0
1646305100000|2022-03-03 10:58:20|11865.6|11850.6|11865.6|11850.6|11865.6|11850.6|11865.6|11850.6|1
1646305140000|2022-03-03 10:59:00|11866.1|11851.1|11866.8|11851.8|11866.8|11851.8|11866.1|11851.1|1
1646305150000|2022-03-03 10:59:10|11867.9|11852.9|11868.1|11853.1|11869.4|11854.4|11867.9|11852.9|3
1646305160000|2022-03-03 10:59:20|11870.3|11855.3|11870.3|11855.3|11870.3|11855.3|11870.3|11855.3|2
1646305180000|2022-03-03 10:59:40|11869.9|11854.9|11869.8|11854.8|11869.9|11854.9|11869.8|11854.8|0
1646305190000|2022-03-03 10:59:50|11870.3|11855.3|11870.3|11855.3|11870.3|11855.3|11870.3|11855.3|0
1646305230000|2022-03-03 11:00:30|11869.4|11854.4|11869.4|11854.4|11869.4|11854.4|11869.4|11854.4|4
1646305240000|2022-03-03 11:00:40|11869|11854|11869|11854|11869|11854|11869|11854|0
1646305250000|2022-03-03 11:00:50|11868.6|11853.6|11868.6|11853.6|11869|11854|11868.6|11853.6|0
1646305260000|2022-03-03 11:01:00|11869|11854|11868.6|11853.6|11869|11854|11868.6|11853.6|0
1646305290000|2022-03-03 11:01:30|||||||||1
1646305300000|2022-03-03 11:01:40|11869.1|11854.1|11869.1|11854.1|11869.1|11854.1|11869.1|11854.1|0
1646305330000|2022-03-03 11:02:10|11868.2|11853.2|11868.1|11853.1|11868.2|11853.2|11868.1|11853.1|0
1646305360000|2022-03-03 11:02:40|11868.5|11853.5|11868.6|11853.6|11868.6|11853.6|11868.5|11853.5|0
1646305380000|2022-03-03 11:03:00|11868.5|11853.5|11872.5|11857.5|11872.5|11857.5|11868.5|11853.5|7
1646305390000|2022-03-03 11:03:10|11872.1|11857.1|11872|11857|11872.1|11857.1|11872|11857|0
1646305440000|2022-03-03 11:04:00|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|0
1646305470000|2022-03-03 11:04:30|11870.5|11855.5|11871.5|11856.5|11871.5|11856.5|11870.5|11855.5|1
1646305480000|2022-03-03 11:04:40|11870|11855|11869|11854|11870|11855|11869|11854|2
1646305490000|2022-03-03 11:04:50|11869.5|11854.5|11868.5|11853.5|11869.5|11854.5|11868.5|11853.5|3
1646305500000|2022-03-03 11:05:00|11869|11854|11868.5|11853.5|11869|11854|11868.5|11853.5|3
1646305510000|2022-03-03 11:05:10|11869|11854|11868.5|11853.5|11869|11854|11868.5|11853.5|4
1646305520000|2022-03-03 11:05:20|||||||||3
1646305530000|2022-03-03 11:05:30|11871|11856|11873.1|11858.1|11882|11858.1|11870.6|11855.6|7
1646305540000|2022-03-03 11:05:40|11872.5|11857.5|11871|11856|11872.5|11857.5|11871|11856|2
1646305550000|2022-03-03 11:05:50|11867.3|11852.3|11869.1|11854.1|11869.6|11854.6|11866.6|11851.6|3
1646305560000|2022-03-03 11:06:00|11868.6|11853.6|11869|11854|11869.1|11854.1|11868.6|11853.6|3
1646305570000|2022-03-03 11:06:10|11868.6|11853.6|11869.1|11854.1|11869.1|11854.1|11868.6|11853.6|2
1646305580000|2022-03-03 11:06:20|11866.6|11851.6|11866.6|11851.6|11866.6|11851.6|11866.6|11851.6|5
1646305800000|2022-03-03 11:10:00|11865.6|11850.6|11865.6|11850.6|11865.6|11850.6|11865.6|11850.6|0
1646305810000|2022-03-03 11:10:10|||||||||1
1646305860000|2022-03-03 11:11:00|11864.7|11849.7|11864.6|11849.6|11864.7|11849.7|11864.6|11849.6|0
1646305920000|2022-03-03 11:12:00|11865.4|11850.4|11866.6|11851.6|11867.6|11852.6|11865.4|11850.4|1
1646305970000|2022-03-03 11:12:50|11867|11852|11866.7|11851.7|11867|11852|11866.7|11851.7|0
1646305980000|2022-03-03 11:13:00|11866.6|11851.6|11864.1|11849.1|11867|11852|11864.1|11849.1|0
1646306030000|2022-03-03 11:13:50|11866.6|11851.6|11865.6|11850.6|11866.6|11851.6|11865.6|11850.6|1
1646306040000|2022-03-03 11:14:00|11866|11851|11868.6|11853.6|11868.6|11853.6|11865.1|11850.1|1
1646306070000|2022-03-03 11:14:30|11868.1|11853.1|11868.1|11853.1|11868.1|11853.1|11868.1|11853.1|0
1646306110000|2022-03-03 11:15:10|11867.6|11852.6|11867.6|11852.6|11867.6|11852.6|11867.6|11852.6|0
1646306120000|2022-03-03 11:15:20|11868.6|11853.6|11868.6|11853.6|11868.6|11853.6|11868.6|11853.6|0
1646306130000|2022-03-03 11:15:30|11871.1|11856.1|11871.5|11856.5|11871.5|11856.5|11871.1|11856.1|0
1646306140000|2022-03-03 11:15:40|11872|11857|11871.6|11856.6|11872.1|11857.1|11871.6|11856.6|0
1646306160000|2022-03-03 11:16:00|11872.4|11857.4|11872.1|11857.1|11872.6|11857.6|11872.1|11857.1|0
1646306170000|2022-03-03 11:16:10|11873.3|11858.3|11874.5|11859.5|11874.5|11859.5|11873.3|11858.3|0
1646306200000|2022-03-03 11:16:40|11875.6|11860.6|11875.6|11860.6|11875.6|11860.6|11875.1|11860.1|0
1646359200000|2022-03-04 02:00:00|11899.3|11884.3|11919.5|11882|11920|11884.3|11899.2|11869.8|7
1646359210000|2022-03-04 02:00:10|11919.9|11882.4|11901.7|11886.7|11919.9|11886.7|11901.7|11882.4|5
1646359220000|2022-03-04 02:00:20|11918.8|11881.3|11919.9|11882.4|11919.9|11882.4|11918.8|11881.3|5
1646359230000|2022-03-04 02:00:30|11920.4|11882.9|11919.4|11881.9|11920.4|11882.9|11919.4|11881.9|2
1646359240000|2022-03-04 02:00:40|11919.5|11882|11919.8|11882.3|11919.8|11882.3|11919.4|11881.9|1
1646359250000|2022-03-04 02:00:50|11923.3|11885.8|11923.2|11885.7|11923.3|11885.8|11922.8|11885.3|1
1646359260000|2022-03-04 02:01:00|11923.3|11885.8|11922.2|11884.7|11923.3|11885.8|11922.2|11884.7|0
1646359270000|2022-03-04 02:01:10|11921.7|11884.2|11921.7|11884.2|11921.7|11884.2|11921.7|11884.2|0
1646359280000|2022-03-04 02:01:20|11922.5|11885|11922.6|11885.1|11922.6|11885.1|11922.2|11884.7|0
1646359290000|2022-03-04 02:01:30|11922.2|11884.7|11922.6|11885.1|11922.7|11885.2|11922.2|11884.7|0
1646359300000|2022-03-04 02:01:40|11922.7|11885.2|11922.7|11885.2|11922.7|11885.2|11922.7|11885.2|0
1646359310000|2022-03-04 02:01:50|11917.4|11892.4|11917.4|11892.4|11917.8|11892.8|11916.9|11891.9|0
1646359330000|2022-03-04 02:02:10|11926.7|11889.2|11926.7|11889.2|11926.7|11889.2|11926.7|11889.2|2
1646359340000|2022-03-04 02:02:20|11927.2|11889.7|11918.8|11893.8|11927.5|11893.8|11918.8|11889.2|0
1646359350000|2022-03-04 02:02:30|11927|11889.5|11927|11889.5|11927|11889.5|11927|11889.5|2
1646359380000|2022-03-04 02:03:00|11921.6|11896.6|11921.8|11896.8|11921.8|11896.8|11921.6|11896.6|0
1646359390000|2022-03-04 02:03:10|11921.7|11896.7|11922.7|11897.7|11922.7|11897.7|11921.7|11896.7|0
1646359410000|2022-03-04 02:03:30|11931.7|11916.7|11932|11917|11932|11917|11931.7|11916.7|2
1646359420000|2022-03-04 02:03:40|11931.7|11916.7|11930.5|11893|11932.2|11917.2|11930.5|11893|7
1646359430000|2022-03-04 02:03:50|11930|11892.5|11929.3|11891.8|11930.7|11893.2|11929.3|11891.8|0
1646359440000|2022-03-04 02:04:00|11929.2|11891.7|11929.2|11891.7|11929.2|11891.7|11928.7|11891.2|0
1646359450000|2022-03-04 02:04:10|11924.9|11887.4|11925.7|11888.2|11925.7|11888.2|11924.9|11887.4|1
1646359460000|2022-03-04 02:04:20|11926.5|11889|11918.8|11893.8|11926.5|11894.7|11918.8|11888|0
1646359470000|2022-03-04 02:04:30|11918.7|11893.7|11917.7|11892.7|11918.7|11893.7|11917.7|11892.7|0
1646359480000|2022-03-04 02:04:40|11916.5|11891.5|11916.2|11891.2|11916.5|11891.5|11916.2|11891.2|0
1646359490000|2022-03-04 02:04:50|11910.7|11895.7|11916.4|11878.9|11916.4|11895.7|11910.2|11878.9|2
1646359500000|2022-03-04 02:05:00|11913.1|11888.1|11911.7|11896.7|11918.8|11900.2|11910.2|11888.1|3
1646359510000|2022-03-04 02:05:10|11916.8|11901.8|11918.2|11903.2|11919.2|11904.2|11912.2|11897.2|5
1646359530000|2022-03-04 02:05:30|11919.2|11904.2|11920.7|11905.7|11920.7|11905.7|11919.2|11904.2|1
1646359570000|2022-03-04 02:06:10|11920.8|11905.8|11921.2|11906.2|11922.1|11907.1|11920.8|11905.8|1
1646359580000|2022-03-04 02:06:20|11919.7|11904.7|11920.2|11905.2|11923.2|11908.2|11919.7|11904.7|0
1646359590000|2022-03-04 02:06:30|11919.7|11904.7|11919.7|11904.7|11923.7|11908.7|11919.7|11904.7|1
1646359600000|2022-03-04 02:06:40|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|0
1646359620000|2022-03-04 02:07:00|11919.7|11904.7|11921.2|11906.2|11921.2|11906.2|11919.7|11904.7|0
1646359630000|2022-03-04 02:07:10|11921.7|11906.7|11921.7|11906.7|11921.7|11906.7|11921.7|11906.7|0
1646359650000|2022-03-04 02:07:30|11922.2|11907.2|11922.2|11907.2|11922.2|11907.2|11922.2|11907.2|0
1646359660000|2022-03-04 02:07:40|11921.7|11906.7|11922.2|11907.2|11922.2|11907.2|11921.7|11906.7|0
1646359670000|2022-03-04 02:07:50|11921.7|11906.7|11922.1|11907.1|11922.2|11907.2|11921.6|11906.6|0
1646359690000|2022-03-04 02:08:10|11922.6|11907.6|11923.2|11908.2|11923.6|11908.6|11922.6|11907.6|0
1646359700000|2022-03-04 02:08:20|11923.6|11908.6|11923.6|11908.6|11923.6|11908.6|11923.6|11908.6|0
1646359740000|2022-03-04 02:09:00|11924.1|11909.1|11924.1|11909.1|11924.1|11909.1|11924.1|11909.1|0
1646359770000|2022-03-04 02:09:30|11923.7|11908.7|11924.1|11909.1|11924.1|11909.1|11923.6|11908.6|1
1646359790000|2022-03-04 02:09:50|11921.6|11906.6|11921.6|11906.6|11921.6|11906.6|11921.6|11906.6|1
1646359800000|2022-03-04 02:10:00|11920.7|11905.7|11920|11905|11920.7|11905.7|11919.6|11904.6|0
1646359810000|2022-03-04 02:10:10|11921.3|11906.3|11921.1|11906.1|11922.1|11907.1|11920.6|11905.6|0
1646359820000|2022-03-04 02:10:20|11921.9|11906.9|11921.2|11906.2|11922.1|11907.1|11921.1|11906.1|0
1646359830000|2022-03-04 02:10:30|11921.9|11906.9|11922|11907|11922.1|11907.1|11921.1|11906.1|0
1646359840000|2022-03-04 02:10:40|11921.1|11906.1|11921.8|11906.8|11922.7|11907.7|11921.1|11906.1|0
1646359850000|2022-03-04 02:10:50|11922.1|11897.1|11922.1|11897.1|11922.5|11897.5|11922.1|11897.1|6
1646359860000|2022-03-04 02:11:00|11916.1|11901.1|11916.1|11901.1|11916.1|11901.1|11916.1|11901.1|0
1646359870000|2022-03-04 02:11:10|||||||||1
1646359880000|2022-03-04 02:11:20|11915.1|11900.1|11915.1|11900.1|11915.1|11900.1|11915.1|11900.1|0
1646359900000|2022-03-04 02:11:40|11915.6|11900.6|11915.6|11900.6|11915.6|11900.6|11915.6|11900.6|0
1646359910000|2022-03-04 02:11:50|11917.3|11902.3|11918.1|11903.1|11918.1|11903.1|11917.3|11902.3|0
1646359920000|2022-03-04 02:12:00|11917.5|11902.5|11917.8|11902.8|11917.8|11902.8|11917.5|11902.5|1
1646359930000|2022-03-04 02:12:10|11919|11904|11926.5|11911.5|11926.5|11911.5|11919|11904|20
1646359940000|2022-03-04 02:12:20|11926.6|11911.6|11928.6|11913.6|11928.6|11913.6|11926.6|11911.6|1
1646359950000|2022-03-04 02:12:30|11929|11914|11929|11914|11929|11914|11929|11914|1
1646359980000|2022-03-04 02:13:00|11928.5|11913.5|11935.8|11920.8|11936.8|11921.8|11928.5|11913.5|2
1646359990000|2022-03-04 02:13:10|11935.9|11920.9|11938.1|11923.1|11938.1|11923.1|11935.9|11920.9|10
1646360020000|2022-03-04 02:13:40|11942|11927|11944.5|11929.5|11944.5|11929.5|11942|11927|3
1646360030000|2022-03-04 02:13:50|11945|11930|11941.5|11926.5|11945|11930|11941.1|11926.1|6
1646360040000|2022-03-04 02:14:00|11941.4|11926.4|11940|11925|11941.9|11926.9|11940|11925|25
1646360070000|2022-03-04 02:14:30|11939.6|11924.6|11939.5|11924.5|11939.6|11924.6|11939.5|11924.5|0
1646360090000|2022-03-04 02:14:50|11938.2|11923.2|11935.5|11920.5|11940|11923.9|11934.2|11915|7
1646360100000|2022-03-04 02:15:00|11942|11917|11937.4|11922.4|11942|11922.5|11935.5|11917|2
1646360110000|2022-03-04 02:15:10|11938.3|11923.3|11937.5|11922.5|11939.5|11924.5|11937.5|11922.5|5
1646360120000|2022-03-04 02:15:20|11937.1|11922.1|11930.5|11915.5|11937.1|11922.1|11930|11915|6
1646360130000|2022-03-04 02:15:30|11931.5|11916.5|11931|11916|11931.5|11916.5|11930.5|11915.5|2
1646360140000|2022-03-04 02:15:40|11929|11914|11924.7|11899.7|11929|11914|11923.5|11898.5|4
1646360150000|2022-03-04 02:15:50|11925.6|11900.6|11922.1|11907.1|11925.6|11907.6|11921.6|11900.6|0
1646360160000|2022-03-04 02:16:00|11923.1|11908.1|11925.1|11910.1|11925.6|11910.6|11923.1|11908.1|3
1646360170000|2022-03-04 02:16:10|11925.5|11910.5|11921.6|11906.6|11925.6|11910.6|11921.6|11906.6|4
1646360180000|2022-03-04 02:16:20|11920.6|11905.6|11918.1|11903.1|11920.6|11905.6|11918.1|11903.1|0
1646360190000|2022-03-04 02:16:30|11916.8|11901.8|11915.1|11900.1|11920.3|11902.1|11915.1|11895.1|0
1646360200000|2022-03-04 02:16:40|11916.1|11901.1|11920.2|11895.2|11920.3|11901.1|11916.1|11895.1|0
1646360210000|2022-03-04 02:16:50|11920.6|11895.6|11920.7|11895.7|11920.7|11895.7|11920.6|11895.6|0
1646360220000|2022-03-04 02:17:00|11920.2|11895.2|11917.2|11892.2|11923.9|11895.2|11917.2|11886.4|0
1646360230000|2022-03-04 02:17:10|11918.2|11893.2|11917.2|11892.2|11918.2|11893.2|11917.2|11892.2|0
1646360240000|2022-03-04 02:17:20|11916.9|11891.9|11921.5|11884|11921.5|11891.9|11916.9|11884|2
1646360250000|2022-03-04 02:17:30|11922|11884.5|11922|11884.5|11922|11884.5|11922|11884.5|0
1646360280000|2022-03-04 02:18:00|11922.4|11884.9|11922.4|11884.9|11922.4|11884.9|11922.4|11884.9|0
1646360290000|2022-03-04 02:18:10|11917|11892|11917|11892|11917|11892|11917|11892|0
1646360300000|2022-03-04 02:18:20|11917.6|11892.6|11917.7|11892.7|11918.2|11893.2|11917.6|11892.6|0
1646360310000|2022-03-04 02:18:30|11918.7|11893.7|11919.2|11894.2|11919.7|11894.7|11918.7|11893.7|0
1646360390000|2022-03-04 02:19:50|11919.7|11894.7|11927.4|11889.9|11927.4|11894.7|11919.7|11889.9|2
1646360400000|2022-03-04 02:20:00|11921.7|11896.7|11921.7|11896.7|11921.7|11896.7|11921.7|11896.7|0
1646360410000|2022-03-04 02:20:10|11922.5|11897.5|11921.7|11896.7|11922.7|11897.7|11921.7|11896.7|0
1646360470000|2022-03-04 02:21:10|11921.2|11896.2|11921.2|11896.2|11921.2|11896.2|11921.2|11896.2|0
1646360480000|2022-03-04 02:21:20|11920.7|11895.7|11922.2|11897.2|11922.2|11897.2|11920.7|11895.7|0
1646360490000|2022-03-04 02:21:30|11922.6|11897.6|11922.7|11897.7|11922.7|11897.7|11922.6|11897.6|0
1646360530000|2022-03-04 02:22:10|11921|11896|11903.8|11888.8|11921|11896|11903.8|11888.8|5
1646360540000|2022-03-04 02:22:20|11901.3|11886.3|11901.3|11886.3|11901.3|11886.3|11901.3|11886.3|0
1646360550000|2022-03-04 02:22:30|11901.7|11886.7|11901.7|11886.7|11901.7|11886.7|11901.7|11886.7|0
1646360580000|2022-03-04 02:23:00|11903.6|11878.6|11903.6|11878.6|11903.6|11878.6|11903.6|11878.6|0
1646360590000|2022-03-04 02:23:10|11904.1|11879.1|11904|11879|11904.1|11879.1|11903.1|11878.1|0
1646360610000|2022-03-04 02:23:30|11904.1|11879.1|11903.3|11878.3|11904.1|11879.1|11903.3|11878.3|0
1646360640000|2022-03-04 02:24:00|11902.4|11877.4|11901.3|11876.3|11902.7|11881.9|11896.9|11876.3|0
1646360700000|2022-03-04 02:25:00|11895.9|11880.9|11895.8|11880.8|11895.9|11880.9|11895.8|11880.8|1
1646360710000|2022-03-04 02:25:10|11896.3|11881.3|11897.1|11882.1|11897.1|11882.1|11896.3|11881.3|0
1646360720000|2022-03-04 02:25:20|11898|11883|11898.3|11883.3|11898.8|11883.8|11897.9|11882.9|0
1646360730000|2022-03-04 02:25:30|11898.7|11883.7|11898.7|11883.7|11898.7|11883.7|11898.3|11883.3|0
1646360750000|2022-03-04 02:25:50|11898.6|11883.6|11894.8|11879.8|11898.6|11883.6|11894.8|11879.8|2
1646360770000|2022-03-04 02:26:10|11895.3|11880.3|11893.8|11878.8|11895.3|11880.3|11893.8|11878.8|0
1646360960000|2022-03-04 02:29:20|11894.8|11879.8|11894.3|11879.3|11894.8|11879.8|11894.3|11879.3|2
1646360970000|2022-03-04 02:29:30|11893.8|11878.8|11893.8|11878.8|11893.8|11878.8|11893.8|11878.8|0
1646360990000|2022-03-04 02:29:50|11894.6|11879.6|11896.7|11881.7|11896.7|11881.7|11894.6|11879.6|1
1646361000000|2022-03-04 02:30:00|11896.8|11881.8|11897.3|11882.3|11897.3|11882.3|11896.8|11881.8|0
1646361010000|2022-03-04 02:30:10|11903.7|11878.7|11899.5|11884.5|11904.6|11884.5|11898.7|11878.7|0
1646361020000|2022-03-04 02:30:20|11899|11884|11900.1|11885.1|11900.1|11885.1|11899|11884|0
1646361030000|2022-03-04 02:30:30|11899.2|11884.2|11900.4|11885.4|11901.4|11886.4|11899.2|11884.2|0
1646361040000|2022-03-04 02:30:40|11901.4|11886.4|11902.2|11887.2|11902.2|11887.2|11900.4|11885.4|0
1646361050000|2022-03-04 02:30:50|11903|11888|11904.3|11889.3|11904.3|11889.3|11903|11888|0
1646361060000|2022-03-04 02:31:00|11904.8|11889.8|11904.7|11889.7|11905.6|11890.6|11904.6|11889.6|0
1646361070000|2022-03-04 02:31:10|11905.1|11890.1|11904.6|11889.6|11905.1|11890.1|11904.6|11889.6|0
1646361100000|2022-03-04 02:31:40|11905.3|11890.3|11905.7|11890.7|11905.7|11890.7|11905.3|11890.3|0
1646361110000|2022-03-04 02:31:50|11906.1|11891.1|11904.6|11889.6|11906.1|11891.1|11904.6|11889.6|5
1646361120000|2022-03-04 02:32:00|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|11902.1|11887.1|1
1646361130000|2022-03-04 02:32:10|11902.2|11887.2|11896.8|11881.8|11902.2|11887.2|11896.8|11881.8|4
1646361140000|2022-03-04 02:32:20|11898.4|11883.4|11900.3|11885.3|11900.3|11885.3|11898.4|11883.4|1
1646361150000|2022-03-04 02:32:30|11900.8|11885.8|11903.2|11888.2|11903.2|11888.2|11900.8|11885.8|0
1646361160000|2022-03-04 02:32:40|11903.7|11888.7|11903.7|11888.7|11903.7|11888.7|11903.7|11888.7|0
1646361180000|2022-03-04 02:33:00|11903.2|11888.2|11903.7|11888.7|11903.7|11888.7|11903.2|11888.2|0
1646361200000|2022-03-04 02:33:20|11903.3|11888.3|11902.7|11887.7|11903.3|11888.3|11902.7|11887.7|0
1646361230000|2022-03-04 02:33:50|11903.7|11888.7|11903.7|11888.7|11903.7|11888.7|11903.7|11888.7|1
1646361250000|2022-03-04 02:34:10|11903.2|11888.2|11903.2|11888.2|11903.7|11888.7|11903.2|11888.2|4
1646361280000|2022-03-04 02:34:40|11903.6|11888.6|11903.2|11888.2|11903.7|11888.7|11903.2|11888.2|0
1646361290000|2022-03-04 02:34:50|11903.4|11888.4|11924|11886.5|11924|11891.2|11903.4|11886.5|4
1646361300000|2022-03-04 02:35:00|11924.7|11887.2|11925.1|11887.6|11925.1|11887.6|11924.7|11887.2|0
1646361320000|2022-03-04 02:35:20|11925.5|11888|11925.9|11888.4|11925.9|11888.4|11925.5|11888|0
1646361330000|2022-03-04 02:35:30|11909.2|11894.2|11908.2|11893.2|11909.2|11894.2|11908.2|11893.2|0
1646361340000|2022-03-04 02:35:40|11910.7|11895.7|11910.7|11895.7|11910.7|11895.7|11910.7|11895.7|0
1646361350000|2022-03-04 02:35:50|11906.2|11891.2|11906.2|11891.2|11906.2|11891.2|11906.2|11891.2|2
1646361360000|2022-03-04 02:36:00|11906|11891|11906|11891|11906|11891|11906|11891|0
1646361450000|2022-03-04 02:37:30|11906.3|11891.3|11906.3|11891.3|11906.3|11891.3|11906.3|11891.3|0
1646361460000|2022-03-04 02:37:40|11906.5|11891.5|11906.5|11891.5|11906.5|11891.5|11906.5|11891.5|0
1646362530000|2022-03-04 02:55:30|11910.2|11895.2|11910.2|11895.2|11910.2|11895.2|11910.2|11895.2|0
1646362540000|2022-03-04 02:55:40|11910.6|11895.6|11910.6|11895.6|11910.6|11895.6|11910.6|11895.6|0
1646362630000|2022-03-04 02:57:10|11908.1|11893.1|11908.1|11893.1|11908.1|11893.1|11908.1|11893.1|1
1646362670000|2022-03-04 02:57:50|11905.9|11890.9|11905.9|11890.9|11905.9|11890.9|11905.9|11890.9|2
1646362700000|2022-03-04 02:58:20|11907.9|11892.9|11907.9|11892.9|11907.9|11892.9|11907.9|11892.9|1
1646362720000|2022-03-04 02:58:40|11909.5|11894.5|11910.3|11895.3|11910.3|11895.3|11909.5|11894.5|0
1646362730000|2022-03-04 02:58:50|11910.2|11895.2|11910.2|11895.2|11910.2|11895.2|11910.2|11895.2|2
1646362750000|2022-03-04 02:59:10|11907.2|11892.2|11907.2|11892.2|11907.2|11892.2|11907.2|11892.2|0
1646362770000|2022-03-04 02:59:30|11907.1|11892.1|11907.1|11892.1|11907.1|11892.1|11907.1|11892.1|0
1646363010000|2022-03-04 03:03:30|11906.7|11891.7|11906.6|11891.6|11906.7|11891.7|11906.6|11891.6|0
1646363060000|2022-03-04 03:04:20|11907.4|11892.4|11908.2|11893.2|11908.2|11893.2|11907.4|11892.4|0
1646363070000|2022-03-04 03:04:30|11907.4|11892.4|11906.1|11891.1|11907.4|11892.4|11906.1|11891.1|0
1646363080000|2022-03-04 03:04:40|11905.8|11890.8|11905.8|11890.8|11905.8|11890.8|11905.8|11890.8|0
1646363100000|2022-03-04 03:05:00|11906.2|11891.2|11907.2|11892.2|11907.2|11892.2|11906.2|11891.2|0
1646363110000|2022-03-04 03:05:10|11906.4|11891.4|11905.8|11890.8|11906.4|11891.4|11905.8|11890.8|0
1646363130000|2022-03-04 03:05:30|11906.3|11891.3|11906.3|11891.3|11906.3|11891.3|11906.3|11891.3|0
1646363150000|2022-03-04 03:05:50|11905.8|11890.8|11905.8|11890.8|11905.8|11890.8|11905.8|11890.8|0
1646363250000|2022-03-04 03:07:30|11905.7|11890.7|11907.7|11882.7|11908.2|11890.7|11905.7|11882.7|1
1646363530000|2022-03-04 03:12:10|||||||||1
1646363560000|2022-03-04 03:12:40|11901.2|11886.2|11902.7|11887.7|11902.7|11887.7|11901.2|11886.2|0
1646363580000|2022-03-04 03:13:00|11901.2|11886.2|11901.5|11886.5|11901.5|11886.5|11901.2|11886.2|0
1646363610000|2022-03-04 03:13:30|11899|11884|11898.7|11883.7|11899|11884|11898.7|11883.7|0
1646363620000|2022-03-04 03:13:40|11899.1|11884.1|11899|11884|11899.1|11884.1|11899|11884|0
1646363640000|2022-03-04 03:14:00|11896.7|11881.7|11896.7|11881.7|11896.7|11881.7|11896.7|11881.7|0
1646363690000|2022-03-04 03:14:50|11897.1|11882.1|11896.3|11881.3|11897.1|11882.1|11896.3|11881.3|1
1646363750000|2022-03-04 03:15:50|11895.3|11880.3|11889.8|11874.8|11895.3|11880.3|11889.8|11874.8|2
1646363760000|2022-03-04 03:16:00|11889.5|11874.5|11889.5|11874.5|11889.5|11874.5|11889.5|11874.5|2
1646363770000|2022-03-04 03:16:10|11891.6|11854.1|11891.6|11854.1|11891.6|11854.1|11891.6|11854.1|6
1646363780000|2022-03-04 03:16:20|11891.4|11853.9|11875.4|11860.4|11891.4|11860.9|11874|11852.2|14
1646363790000|2022-03-04 03:16:30|11874.8|11859.8|11876.3|11861.3|11876.3|11861.3|11874.8|11859.8|2
1646363800000|2022-03-04 03:16:40|11875.4|11860.4|11876.5|11861.5|11876.5|11861.5|11875.3|11860.3|0
1646363810000|2022-03-04 03:16:50|11876.4|11861.4|11879.6|11864.6|11879.6|11864.6|11876.3|11861.3|8
1646363820000|2022-03-04 03:17:00|11879.8|11864.8|11882.3|11867.3|11882.3|11867.3|11879.8|11864.8|0
1646363830000|2022-03-04 03:17:10|11884.8|11869.8|11887.6|11872.6|11887.6|11872.6|11884.8|11869.8|0
1646363840000|2022-03-04 03:17:20|11887.8|11872.8|11887.7|11872.7|11888.1|11873.1|11887.6|11872.6|8
1646363850000|2022-03-04 03:17:30|11887.6|11872.6|11887.6|11872.6|11887.6|11872.6|11887.6|11872.6|0
1646363880000|2022-03-04 03:18:00|11888.1|11873.1|11887.7|11872.7|11888.1|11873.1|11887.7|11872.7|0
1646363890000|2022-03-04 03:18:10|11886.8|11871.8|11886.1|11871.1|11886.8|11871.8|11886.1|11871.1|8
1646363900000|2022-03-04 03:18:20|11886.6|11871.6|11885.6|11870.6|11886.6|11871.6|11885.6|11870.6|0
1646363910000|2022-03-04 03:18:30|11885.1|11870.1|11885.6|11870.6|11885.6|11870.6|11885.1|11870.1|12
1646363930000|2022-03-04 03:18:50|11886.1|11871.1|11886.1|11871.1|11886.1|11871.1|11886.1|11871.1|0
1646363940000|2022-03-04 03:19:00|11888.2|11873.2|11888.4|11873.4|11888.4|11873.4|11888.2|11873.2|0
1646363950000|2022-03-04 03:19:10|11886.1|11871.1|11887.6|11872.6|11887.6|11872.6|11886.1|11871.1|5
1646363970000|2022-03-04 03:19:30|11889.7|11874.7|11887.6|11872.6|11890.1|11875.1|11887.6|11872.6|1
1646364100000|2022-03-04 03:21:40|11887.5|11872.5|11887.5|11872.5|11887.5|11872.5|11887.5|11872.5|0
1646364190000|2022-03-04 03:23:10|11887|11872|11887.5|11872.5|11887.5|11872.5|11887|11872|0
1646364420000|2022-03-04 03:27:00|11888.5|11873.5|11888.5|11873.5|11888.5|11873.5|11888.5|11873.5|1
1646364440000|2022-03-04 03:27:20|||||||||2
1646364470000|2022-03-04 03:27:50|11889.4|11874.4|11889.4|11874.4|11889.4|11874.4|11889.4|11874.4|0
1646364480000|2022-03-04 03:28:00|11889.8|11874.8|11889.9|11874.9|11889.9|11874.9|11889.8|11874.8|0
1646364690000|2022-03-04 03:31:30|11889.8|11874.8|11889.8|11874.8|11889.8|11874.8|11889.8|11874.8|0
1646364890000|2022-03-04 03:34:50|11890.1|11875.1|11893.1|11878.1|11893.1|11878.1|11890.1|11875.1|1
1646364900000|2022-03-04 03:35:00|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|0
1646364990000|2022-03-04 03:36:30|11892.8|11877.8|11892.8|11877.8|11892.8|11877.8|11892.8|11877.8|0
1646365290000|2022-03-04 03:41:30|11892.4|11877.4|11892.3|11877.3|11892.4|11877.4|11892.3|11877.3|0
1646365310000|2022-03-04 03:41:50|11899|11874|11899.3|11874.3|11899.3|11878.3|11893.3|11874|0
1646365320000|2022-03-04 03:42:00|11892.8|11877.8|11892.8|11877.8|11892.8|11877.8|11892.8|11877.8|0
1646365350000|2022-03-04 03:42:30|11899.3|11874.3|11899.3|11874.3|11899.3|11878.3|11893.3|11874.3|0
1646365970000|2022-03-04 03:52:50|11900.1|11885.1|11900.4|11875.4|11900.4|11885.1|11900.1|11875.4|0
1646365980000|2022-03-04 03:53:00|11899.3|11874.3|11899.3|11874.3|11899.3|11874.3|11899.3|11874.3|0
1646366040000|2022-03-04 03:54:00|11899.2|11874.2|11899.2|11874.2|11899.2|11874.2|11899.2|11874.2|0
1646366100000|2022-03-04 03:55:00|||||||||5
1646366320000|2022-03-04 03:58:40|11899.1|11874.1|11899.1|11874.1|11899.1|11874.1|11899.1|11874.1|0
1646366370000|2022-03-04 03:59:30|11898.1|11873.1|11898.6|11873.6|11898.6|11873.6|11898.1|11873.1|1
1646366440000|2022-03-04 04:00:40|11898.2|11873.2|11899.1|11874.1|11899.1|11874.1|11897.6|11872.6|0
1646366450000|2022-03-04 04:00:50|11900|11875|11899.1|11874.1|11900.1|11875.1|11899.1|11874.1|0
1646366520000|2022-03-04 04:02:00|11899.6|11874.6|11899.6|11874.6|11899.6|11874.6|11899.6|11874.6|0
1646366570000|2022-03-04 04:02:50|11898.8|11873.8|11898.6|11873.6|11898.8|11873.8|11898.6|11873.6|0
1646366580000|2022-03-04 04:03:00|11898.2|11873.2|11898.1|11873.1|11898.2|11873.2|11898.1|11873.1|0
1646366590000|2022-03-04 04:03:10|11899.4|11874.4|11899.1|11874.1|11899.6|11874.6|11899.1|11874.1|0
1646366610000|2022-03-04 04:03:30|11898.1|11873.1|11898.1|11873.1|11898.1|11873.1|11898.1|11873.1|0
1646366630000|2022-03-04 04:03:50|11897.7|11872.7|11897.6|11872.6|11897.7|11872.7|11897.6|11872.6|0
1646366890000|2022-03-04 04:08:10|11899.7|11874.7|11905.7|11890.7|11905.7|11890.7|11899.7|11874.7|2
1646366910000|2022-03-04 04:08:30|11908.6|11893.6|11909.2|11894.2|11909.2|11894.2|11908.6|11893.6|0
1646366920000|2022-03-04 04:08:40|11909.7|11894.7|11909.7|11894.7|11909.7|11894.7|11909.7|11894.7|0
1646366940000|2022-03-04 04:09:00|11915.9|11890.9|11915.9|11890.9|11915.9|11890.9|11915.9|11890.9|0
1646366950000|2022-03-04 04:09:10|11917.3|11892.3|11917.7|11892.7|11917.7|11892.7|11917.3|11892.3|0
1646367000000|2022-03-04 04:10:00|11918.1|11893.1|11918.2|11893.2|11918.2|11893.2|11918.1|11893.1|0
1646367010000|2022-03-04 04:10:10|11919.9|11894.9|11920.2|11895.2|11920.2|11895.2|11919.9|11894.9|0
1646367020000|2022-03-04 04:10:20|11920.6|11895.6|11920.7|11895.7|11920.7|11895.7|11920.6|11895.6|0
1646367060000|2022-03-04 04:11:00|11922.7|11897.7|11922.7|11897.7|11922.7|11897.7|11922.7|11897.7|4
1646367070000|2022-03-04 04:11:10|11922.3|11897.3|11923.2|11898.2|11923.2|11898.2|11922.2|11897.2|1
1646367080000|2022-03-04 04:11:20|11922.2|11897.2|11922.2|11897.2|11922.2|11897.2|11922.2|11897.2|0
1646367400000|2022-03-04 04:16:40|11922.1|11897.1|11922.1|11897.1|11922.1|11897.1|11922.1|11897.1|0
1646367420000|2022-03-04 04:17:00|11922.6|11897.6|11922.6|11897.6|11922.6|11897.6|11922.6|11897.6|0
1646367690000|2022-03-04 04:21:30|11921.4|11896.4|11920.6|11895.6|11921.4|11896.4|11920.6|11895.6|0
1646368250000|2022-03-04 04:30:50|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|0
1646368260000|2022-03-04 04:31:00|11920.8|11905.8|11920.8|11905.8|11920.8|11905.8|11920.8|11905.8|0
1646368660000|2022-03-04 04:37:40|11920.3|11905.3|11920.3|11905.3|11920.3|11905.3|11920.3|11905.3|0
1646368680000|2022-03-04 04:38:00|11920.7|11905.7|11920.7|11905.7|11920.7|11905.7|11920.7|11905.7|0
1646368710000|2022-03-04 04:38:30|11920.3|11905.3|11920.3|11905.3|11920.3|11905.3|11920.3|11905.3|0
1646368780000|2022-03-04 04:39:40|11919.9|11904.9|11919.9|11904.9|11919.9|11904.9|11919.9|11904.9|0
1646368800000|2022-03-04 04:40:00|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|0
1646368830000|2022-03-04 04:40:30|11918.8|11903.8|11918.8|11903.8|11918.8|11903.8|11918.8|11903.8|1
1646368840000|2022-03-04 04:40:40|11919.2|11904.2|11921.3|11906.3|11921.3|11906.3|11919.2|11904.2|2
1646368900000|2022-03-04 04:41:40|11922.5|11907.5|11923.5|11908.5|11923.5|11908.5|11922.5|11907.5|0
1646368910000|2022-03-04 04:41:50|11920.8|11905.8|11920.8|11905.8|11920.8|11905.8|11920.8|11905.8|1
1646369220000|2022-03-04 04:47:00|11920.3|11905.3|11920.3|11905.3|11920.3|11905.3|11920.3|11905.3|0
1646369280000|2022-03-04 04:48:00|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|0
1646369530000|2022-03-04 04:52:10|11920.7|11905.7|11920.2|11905.2|11920.7|11905.7|11920.2|11905.2|0
1646369600000|2022-03-04 04:53:20|11920.7|11905.7|11920.7|11905.7|11920.7|11905.7|11920.7|11905.7|0
1646369780000|2022-03-04 04:56:20|11920.3|11905.3|11920.2|11905.2|11920.3|11905.3|11920.2|11905.2|0
1646369820000|2022-03-04 04:57:00|||||||||1
1646369900000|2022-03-04 04:58:20|11921.1|11906.1|11920.7|11905.7|11921.1|11906.1|11920.7|11905.7|1
1646370150000|2022-03-04 05:02:30|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|0
1646370180000|2022-03-04 05:03:00|||||||||2
1646370400000|2022-03-04 05:06:40|11921.1|11906.1|11921.1|11906.1|11921.1|11906.1|11921.1|11906.1|0
1646370420000|2022-03-04 05:07:00|11921.5|11906.5|11921.5|11906.5|11921.5|11906.5|11921.5|11906.5|0
1646370440000|2022-03-04 05:07:20|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|0
1646370570000|2022-03-04 05:09:30|11920.6|11905.6|11920.7|11905.7|11920.7|11905.7|11920.6|11905.6|0
1646370640000|2022-03-04 05:10:40|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|0
1646370700000|2022-03-04 05:11:40|11920.1|11905.1|11920.1|11905.1|11920.1|11905.1|11920.1|11905.1|0
1646370750000|2022-03-04 05:12:30|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|0
1646370770000|2022-03-04 05:12:50|11921|11906|11920.6|11905.6|11921|11906|11920.6|11905.6|2
1646370830000|2022-03-04 05:13:50|11921.1|11906.1|11921.3|11906.3|11921.3|11906.3|11921|11906|1
1646370840000|2022-03-04 05:14:00|||||||||25
1646370850000|2022-03-04 05:14:10|||||||||1
1646370870000|2022-03-04 05:14:30|||||||||3
1646370900000|2022-03-04 05:15:00|||||||||5
1646370910000|2022-03-04 05:15:10|11921.7|11906.7|11921.7|11906.7|11921.7|11906.7|11921.7|11906.7|0
1646370960000|2022-03-04 05:16:00|11921.6|11906.6|11921.3|11906.3|11921.6|11906.6|11921.3|11906.3|0
1646371620000|2022-03-04 05:27:00|||||||||1
1646371750000|2022-03-04 05:29:10|11921.2|11906.2|11921.2|11906.2|11921.2|11906.2|11921.2|11906.2|0
1646371800000|2022-03-04 05:30:00|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|3
1646371810000|2022-03-04 05:30:10|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|1
1646371820000|2022-03-04 05:30:20|||||||||1
1646371830000|2022-03-04 05:30:30|11920.1|11905.1|11920.1|11905.1|11920.1|11905.1|11920.1|11905.1|1
1646372010000|2022-03-04 05:33:30|11920|11905|11920|11905|11920|11905|11920|11905|0
1646372160000|2022-03-04 05:36:00|11919.5|11904.5|11919.5|11904.5|11919.5|11904.5|11919.5|11904.5|1
1646372170000|2022-03-04 05:36:10|11919.1|11904.1|11919|11904|11919.1|11904.1|11919|11904|0
1646372270000|2022-03-04 05:37:50|||||||||1
1646372330000|2022-03-04 05:38:50|11918.7|11903.7|11918.7|11903.7|11918.7|11903.7|11918.7|11903.7|3
1646372350000|2022-03-04 05:39:10|11918.3|11903.3|11918.8|11903.8|11918.8|11903.8|11918.3|11903.3|10
1646372360000|2022-03-04 05:39:20|11918.3|11903.3|11918.8|11903.8|11918.8|11903.8|11918.3|11903.3|0
1646372370000|2022-03-04 05:39:30|11918.3|11903.3|11918.3|11903.3|11918.3|11903.3|11918.3|11903.3|1
1646372380000|2022-03-04 05:39:40|11917.8|11902.8|11917.8|11902.8|11917.8|11902.8|11917.8|11902.8|0
1646372390000|2022-03-04 05:39:50|11916.9|11901.9|11916.8|11901.8|11916.9|11901.9|11916.8|11901.8|1
1646372420000|2022-03-04 05:40:20|11916.4|11901.4|11916.3|11901.3|11916.4|11901.4|11916.3|11901.3|5
1646372450000|2022-03-04 05:40:50|11915.7|11900.7|11914.3|11899.3|11916.1|11901.1|11914.3|11899.3|10
1646372570000|2022-03-04 05:42:50|11912.8|11897.8|11909|11884|11912.8|11897.8|11909|11884|2
1646372590000|2022-03-04 05:43:10|11913.6|11876.1|11913.6|11876.1|11913.6|11876.1|11913.6|11876.1|0
1646372610000|2022-03-04 05:43:30|11913.3|11875.8|11913.3|11875.8|11913.3|11875.8|11913.3|11875.8|0
1646372630000|2022-03-04 05:43:50|11913.8|11876.3|11913.8|11876.3|11913.8|11876.3|11913.8|11876.3|0
1646372640000|2022-03-04 05:44:00|11914.1|11876.6|11914.1|11876.6|11914.1|11876.6|11914.1|11876.6|0
1646372650000|2022-03-04 05:44:10|11913.1|11875.6|11913.1|11875.6|11913.1|11875.6|11913.1|11875.6|0
1646372660000|2022-03-04 05:44:20|11906.4|11881.4|11905.8|11880.8|11906.4|11881.4|11905.8|11880.8|0
1646372670000|2022-03-04 05:44:30|11906.7|11881.7|11897.8|11882.8|11906.8|11882.8|11897.8|11881.3|0
1646372690000|2022-03-04 05:44:50|11897.4|11882.4|11899|11874|11899.1|11882.4|11897.4|11873.6|1
1646372720000|2022-03-04 05:45:20|11893|11878|11893|11878|11893|11878|11892.6|11877.6|0
1646372770000|2022-03-04 05:46:10|11892.5|11877.5|11892.5|11877.5|11892.5|11877.5|11892.5|11877.5|0
1646372800000|2022-03-04 05:46:40|11893|11878|11893|11878|11893|11878|11893|11878|0
1646372810000|2022-03-04 05:46:50|11892.5|11877.5|11892.5|11877.5|11892.5|11877.5|11892.5|11877.5|0
1646372830000|2022-03-04 05:47:10|11896.3|11871.3|11896.3|11871.3|11896.3|11871.3|11896.3|11871.3|1
1646372860000|2022-03-04 05:47:40|11900.9|11863.4|11894.7|11869.7|11900.9|11869.7|11894.7|11863.4|0
1646373030000|2022-03-04 05:50:30|11895.5|11870.5|11895.5|11870.5|11895.5|11870.5|11895.5|11870.5|0
1646373050000|2022-03-04 05:50:50|11895.1|11870.1|11894.6|11869.6|11895.1|11870.1|11894.6|11869.6|0
1646373060000|2022-03-04 05:51:00|11894.5|11869.5|11888.5|11873.5|11894.5|11873.7|11888.5|11869.5|0
1646373120000|2022-03-04 05:52:00|11892.7|11867.7|11892.7|11867.7|11892.7|11867.7|11892.7|11867.7|1
1646373160000|2022-03-04 05:52:40|11884.2|11869.2|11883.8|11868.8|11884.2|11869.2|11883.8|11868.8|0
1646373180000|2022-03-04 05:53:00|11883.4|11868.4|11883.4|11868.4|11883.4|11868.4|11883.4|11868.4|0
1646373230000|2022-03-04 05:53:50|11883.9|11868.9|11883.4|11868.4|11883.9|11868.9|11883.4|11868.4|0
1646373270000|2022-03-04 05:54:30|11883.9|11868.9|11883.9|11868.9|11883.9|11868.9|11883.9|11868.9|0
1646373310000|2022-03-04 05:55:10|11891.9|11876.9|11891.9|11876.9|11891.9|11876.9|11891.9|11876.9|1
1646373330000|2022-03-04 05:55:30|11891.4|11876.4|11891.4|11876.4|11891.4|11876.4|11891.4|11876.4|0
1646373350000|2022-03-04 05:55:50|11891.3|11876.3|11891.3|11876.3|11891.3|11876.3|11891.3|11876.3|3
1646373360000|2022-03-04 05:56:00|||||||||2
1646373370000|2022-03-04 05:56:10|||||||||1
1646373410000|2022-03-04 05:56:50|11886.2|11871.2|11886.2|11871.2|11886.2|11871.2|11886.2|11871.2|5
1646373420000|2022-03-04 05:57:00|11887|11872|11887|11872|11887|11872|11887|11872|0
1646373430000|2022-03-04 05:57:10|11885.7|11870.7|11886.2|11871.2|11886.2|11871.2|11885.7|11870.7|2
1646373530000|2022-03-04 05:58:50|11885.3|11870.3|11885.2|11870.2|11885.3|11870.3|11885.2|11870.2|0
1646373550000|2022-03-04 05:59:10|11885.6|11870.6|11885.6|11870.6|11885.6|11870.6|11885.6|11870.6|0
1646373670000|2022-03-04 06:01:10|11885.5|11870.5|11885.5|11870.5|11885.5|11870.5|11885.5|11870.5|0
1646373760000|2022-03-04 06:02:40|11886.3|11871.3|11886.3|11871.3|11886.3|11871.3|11886.3|11871.3|0
1646373920000|2022-03-04 06:05:20|11884.9|11869.9|11884.5|11869.5|11884.9|11869.9|11884.5|11869.5|0
1646373980000|2022-03-04 06:06:20|11885.3|11870.3|11885.3|11870.3|11885.3|11870.3|11885.3|11870.3|0
1646374220000|2022-03-04 06:10:20|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|0
1646374240000|2022-03-04 06:10:40|11889|11874|11889|11874|11889|11874|11889|11874|1
1646374250000|2022-03-04 06:10:50|11889.5|11874.5|11890.5|11875.5|11890.5|11875.5|11889.5|11874.5|0
1646374260000|2022-03-04 06:11:00|11886.3|11871.3|11885.3|11870.3|11887.5|11872.5|11885.3|11870.3|8
1646374280000|2022-03-04 06:11:20|11884|11869|11884.4|11869.4|11884.4|11869.4|11884|11869|0
1646374290000|2022-03-04 06:11:30|11884|11869|11884.4|11869.4|11884.4|11869.4|11884|11869|0
1646374300000|2022-03-04 06:11:40|11884|11869|11884|11869|11884|11869|11884|11869|0
1646374330000|2022-03-04 06:12:10|11884.9|11869.9|11884.9|11869.9|11884.9|11869.9|11884.9|11869.9|0
1646374400000|2022-03-04 06:13:20|11884|11869|11884|11869|11884|11869|11884|11869|0
1646374560000|2022-03-04 06:16:00|11883.8|11868.8|11883.8|11868.8|11883.8|11868.8|11883.8|11868.8|0
1646374570000|2022-03-04 06:16:10|11883.4|11868.4|11883.4|11868.4|11883.4|11868.4|11883.4|11868.4|0
1646374600000|2022-03-04 06:16:40|11882.5|11867.5|11882.5|11867.5|11882.5|11867.5|11882.5|11867.5|0
1646374730000|2022-03-04 06:18:50|11881.8|11866.8|11876|11861|11881.8|11866.8|11876|11861|1
1646374820000|2022-03-04 06:20:20|11875.4|11860.4|11872.5|11857.5|11875.4|11860.4|11872.5|11857.5|3
1646374830000|2022-03-04 06:20:30|11871.7|11856.7|11871.7|11856.7|11871.7|11856.7|11871.7|11856.7|0
1646374840000|2022-03-04 06:20:40|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|0
1646374890000|2022-03-04 06:21:30|11870|11855|11870.5|11855.5|11870.5|11855.5|11870|11855|0
1646374900000|2022-03-04 06:21:40|11869|11854|11869|11854|11869|11854|11869|11854|0
1646374910000|2022-03-04 06:21:50|11870.5|11855.5|11870.5|11855.5|11870.5|11855.5|11870.5|11855.5|0
1646374920000|2022-03-04 06:22:00|11869|11854|11870.5|11855.5|11870.5|11855.5|11869|11854|0
1646374940000|2022-03-04 06:22:20|11870|11855|11870.5|11855.5|11870.5|11855.5|11870|11855|0
1646374950000|2022-03-04 06:22:30|11869.2|11854.2|11868.5|11853.5|11869.2|11854.2|11868.5|11853.5|0
1646375010000|2022-03-04 06:23:30|11868|11853|11867.5|11852.5|11868|11853|11867.5|11852.5|0
1646375020000|2022-03-04 06:23:40|11861.1|11846.1|11855.6|11840.6|11861.1|11846.1|11855.6|11840.6|13
1646375050000|2022-03-04 06:24:10|11855.7|11840.7|11856.6|11841.6|11856.6|11841.6|11855.7|11840.7|1
1646375060000|2022-03-04 06:24:20|11857.6|11842.6|11857.6|11842.6|11857.6|11842.6|11857.6|11842.6|0
1646375070000|2022-03-04 06:24:30|11858|11843|11858|11843|11858|11843|11858|11843|0
1646375100000|2022-03-04 06:25:00|11857.7|11842.7|11857.7|11842.7|11857.7|11842.7|11856.4|11841.4|0
1646375110000|2022-03-04 06:25:10|11857.6|11842.6|11857.6|11842.6|11857.6|11842.6|11857.6|11842.6|0
1646375130000|2022-03-04 06:25:30|11858.8|11843.8|11857.5|11842.5|11859.1|11844.1|11857.5|11842.5|2
1646375140000|2022-03-04 06:25:40|11857.6|11842.6|11857.6|11842.6|11857.6|11842.6|11857.6|11842.6|0
1646375150000|2022-03-04 06:25:50|11858.6|11843.6|11858.6|11843.6|11858.6|11843.6|11858.6|11843.6|1
1646375160000|2022-03-04 06:26:00|11859.4|11844.4|11859.6|11844.6|11859.6|11844.6|11859.4|11844.4|0
1646375180000|2022-03-04 06:26:20|||||||||1
1646375200000|2022-03-04 06:26:40|||||||||1
1646375210000|2022-03-04 06:26:50|11860|11845|11860|11845|11860|11845|11860|11845|3
1646375220000|2022-03-04 06:27:00|11860.1|11845.1|11859.2|11844.2|11860.1|11845.1|11859.2|11844.2|0
1646375230000|2022-03-04 06:27:10|11858.7|11843.7|11858.7|11843.7|11858.7|11843.7|11858.7|11843.7|0
1646375250000|2022-03-04 06:27:30|11858.4|11843.4|11856.8|11841.8|11858.4|11843.4|11856.3|11841.3|1
1646375270000|2022-03-04 06:27:50|11856.4|11841.4|11852.6|11837.6|11856.4|11841.4|11852.6|11837.6|0
1646375290000|2022-03-04 06:28:10|11853|11838|11853|11838|11853|11838|11853|11838|0
1646375300000|2022-03-04 06:28:20|11852.5|11837.5|11852|11837|11852.5|11837.5|11852|11837|0
1646375320000|2022-03-04 06:28:40|11852.4|11837.4|11852.4|11837.4|11852.5|11837.5|11852.4|11837.4|21
1646375340000|2022-03-04 06:29:00|11852|11837|11851.5|11836.5|11852|11837|11851.5|11836.5|0
1646375350000|2022-03-04 06:29:10|11852.1|11837.1|11853.9|11828.9|11853.9|11837.6|11850.1|11828.9|18
1646375370000|2022-03-04 06:29:30|11853.7|11828.7|11848|11833|11853.7|11833|11848|11828.7|0
1646375380000|2022-03-04 06:29:40|11848.1|11833.1|11848.6|11833.6|11848.6|11833.6|11848.1|11833.1|2
1646375390000|2022-03-04 06:29:50|11847.8|11832.8|11847.8|11832.8|11847.8|11832.8|11847.8|11832.8|0
1646375400000|2022-03-04 06:30:00|11846.4|11831.4|11846.4|11831.4|11846.4|11831.4|11846.4|11831.4|0
1646375410000|2022-03-04 06:30:10|11846.3|11831.3|11846.3|11831.3|11846.3|11831.3|11846.3|11831.3|0
1646375420000|2022-03-04 06:30:20|11846|11831|11833.9|11818.9|11846|11831|11833.9|11818.9|32
1646375430000|2022-03-04 06:30:30|11834|11819|11833.5|11818.5|11834|11819|11832.9|11817.9|6
1646375440000|2022-03-04 06:30:40|11833.1|11818.1|11833|11818|11833.6|11818.6|11833|11818|14
1646375450000|2022-03-04 06:30:50|11833.5|11818.5|11833.5|11818.5|11833.5|11818.5|11833.5|11818.5|0
1646375470000|2022-03-04 06:31:10|11833.8|11818.8|11833.2|11818.2|11833.9|11818.9|11833.2|11818.2|2
1646375480000|2022-03-04 06:31:20|11833.4|11818.4|11837.1|11822.1|11838.4|11823.4|11833.4|11818.4|3
1646375490000|2022-03-04 06:31:30|11838.6|11823.6|11838.6|11823.6|11838.6|11823.6|11838.6|11823.6|0
1646375500000|2022-03-04 06:31:40|11842.1|11827.1|11844.5|11829.5|11844.5|11829.5|11842.1|11827.1|1
1646375520000|2022-03-04 06:32:00|11843.9|11828.9|11839.7|11824.7|11843.9|11828.9|11839.7|11824.7|3
1646375530000|2022-03-04 06:32:10|11839.6|11824.6|11839.6|11824.6|11839.6|11824.6|11839.6|11824.6|0
1646375540000|2022-03-04 06:32:20|11840|11825|11842|11827|11844.5|11829.5|11836.1|11821.1|21
1646375550000|2022-03-04 06:32:30|11841.5|11826.5|11839.2|11824.2|11841.5|11826.5|11839.2|11824.2|0
1646375580000|2022-03-04 06:33:00|11839.6|11824.6|11840|11825|11840|11825|11839.6|11824.6|0
1646375590000|2022-03-04 06:33:10|11839.7|11824.7|11843.4|11828.4|11843.4|11828.4|11839.7|11824.7|2
1646375600000|2022-03-04 06:33:20|11845.2|11830.2|11845.2|11830.2|11845.2|11830.2|11845.2|11830.2|0
1646375610000|2022-03-04 06:33:30|11845.6|11830.6|11845.6|11830.6|11845.6|11830.6|11845.6|11830.6|0
1646375620000|2022-03-04 06:33:40|11845.1|11830.1|11845.1|11830.1|11845.1|11830.1|11845.1|11830.1|0
1646375660000|2022-03-04 06:34:20|11845|11830|11845.1|11830.1|11845.1|11830.1|11843.7|11828.7|1
1646375670000|2022-03-04 06:34:30|11843|11828|11842.4|11827.4|11843|11828|11842.4|11827.4|1
1646375710000|2022-03-04 06:35:10|11841.6|11826.6|11836.2|11821.2|11841.6|11826.6|11836.2|11821.2|1
1646375720000|2022-03-04 06:35:20|11835.2|11820.2|11835.5|11820.5|11835.5|11820.5|11835.2|11820.2|0
1646375730000|2022-03-04 06:35:30|11837.6|11822.6|11837|11822|11837.6|11822.6|11837|11822|0
1646375740000|2022-03-04 06:35:40|11836.9|11821.9|11836.9|11821.9|11836.9|11821.9|11836.9|11821.9|0
1646375750000|2022-03-04 06:35:50|11836|11821|11837.3|11822.3|11837.8|11822.8|11836|11821|0
1646375780000|2022-03-04 06:36:20|11837.8|11822.8|11837.8|11822.8|11837.8|11822.8|11837.8|11822.8|1
1646375790000|2022-03-04 06:36:30|11839.4|11824.4|11841.9|11826.9|11842.4|11827.4|11839.4|11824.4|0
1646375800000|2022-03-04 06:36:40|11842.4|11827.4|11844.1|11829.1|11844.1|11829.1|11842.4|11827.4|0
1646375810000|2022-03-04 06:36:50|11845.1|11830.1|11845.1|11830.1|11845.1|11830.1|11845.1|11830.1|0
1646375820000|2022-03-04 06:37:00|11839.6|11824.6|11836.3|11821.3|11839.6|11824.6|11836.3|11821.3|4
1646375830000|2022-03-04 06:37:10|11835.4|11820.4|11835.7|11820.7|11835.7|11820.7|11835.3|11820.3|0
1646375840000|2022-03-04 06:37:20|11836.2|11821.2|11836.7|11821.7|11836.7|11821.7|11836.2|11821.2|0
1646375850000|2022-03-04 06:37:30|11835.7|11820.7|11835.7|11820.7|11835.7|11820.7|11835.7|11820.7|0
1646375920000|2022-03-04 06:38:40|11835.3|11820.3|11835.3|11820.3|11835.3|11820.3|11835.3|11820.3|0
1646375930000|2022-03-04 06:38:50|11835.7|11820.7|11834.9|11819.9|11835.7|11820.7|11834.9|11819.9|0
1646375940000|2022-03-04 06:39:00|11834.5|11819.5|11834.5|11819.5|11834.5|11819.5|11834.5|11819.5|0
1646376000000|2022-03-04 06:40:00|11835.3|11820.3|11835.7|11820.7|11835.7|11820.7|11835.3|11820.3|0
1646376010000|2022-03-04 06:40:10|11838.1|11823.1|11835.7|11820.7|11838.1|11823.1|11835.7|11820.7|0
1646376020000|2022-03-04 06:40:20|11835.8|11820.8|11840.1|11825.1|11842.2|11827.2|11835.8|11820.8|1
1646376030000|2022-03-04 06:40:30|11839.3|11824.3|11843.3|11828.3|11843.3|11828.3|11839.3|11824.3|0
1646376040000|2022-03-04 06:40:40|11843.8|11828.8|11843.3|11828.3|11843.8|11828.8|11843.3|11828.3|0
1646376060000|2022-03-04 06:41:00|11842.5|11827.5|11848.2|11833.2|11849.5|11834.5|11842.5|11827.5|0
1646376070000|2022-03-04 06:41:10|11846.6|11831.6|11846.2|11831.2|11846.7|11831.7|11846.2|11831.2|0
1646376080000|2022-03-04 06:41:20|11847.2|11832.2|11844.7|11829.7|11848.5|11833.5|11844.7|11829.7|0
1646376100000|2022-03-04 06:41:40|11845.7|11830.7|11846.1|11831.1|11846.1|11831.1|11845.7|11830.7|0
1646376110000|2022-03-04 06:41:50|11847.7|11832.7|11846.4|11831.4|11848|11833|11846.4|11831.4|8
1646376120000|2022-03-04 06:42:00|11846|11831|11844.6|11829.6|11846|11831|11844.6|11829.6|0
1646376130000|2022-03-04 06:42:10|11846.7|11831.7|11847.5|11832.5|11847.5|11832.5|11846.7|11831.7|1
1646376140000|2022-03-04 06:42:20|11847.2|11832.2|11847.2|11832.2|11847.2|11832.2|11847.2|11832.2|4
1646376170000|2022-03-04 06:42:50|11846.2|11831.2|11841.4|11826.4|11846.2|11831.2|11839.9|11824.9|3
1646376180000|2022-03-04 06:43:00|11841.3|11826.3|11841.3|11826.3|11841.3|11826.3|11841.3|11826.3|0
1646376190000|2022-03-04 06:43:10|11840.9|11825.9|11840.9|11825.9|11840.9|11825.9|11840.9|11825.9|1
1646376200000|2022-03-04 06:43:20|11839.8|11824.8|11839.8|11824.8|11839.8|11824.8|11839.8|11824.8|0
1646376280000|2022-03-04 06:44:40|11840.7|11825.7|11840.8|11825.8|11840.8|11825.8|11840.7|11825.7|0
1646376300000|2022-03-04 06:45:00|||||||||2
1646376310000|2022-03-04 06:45:10|11840|11825|11839.8|11824.8|11840|11825|11839.8|11824.8|0
1646376330000|2022-03-04 06:45:30|11846.8|11831.8|11846.8|11831.8|11846.8|11831.8|11846.8|11831.8|22
1646376340000|2022-03-04 06:45:40|11846|11831|11845.8|11830.8|11846|11831|11845.8|11830.8|0
1646376370000|2022-03-04 06:46:10|11844.8|11829.8|11845.3|11830.3|11845.3|11830.3|11844.8|11829.8|0
1646376380000|2022-03-04 06:46:20|11843.3|11828.3|11843.3|11828.3|11844.1|11829.1|11843.3|11828.3|1
1646376390000|2022-03-04 06:46:30|11844.3|11829.3|11844.3|11829.3|11844.3|11829.3|11844.3|11829.3|0
1646376450000|2022-03-04 06:47:30|11844.7|11829.7|11845.3|11830.3|11845.3|11830.3|11844.7|11829.7|0
1646376480000|2022-03-04 06:48:00|11845.8|11830.8|11846.3|11831.3|11846.3|11831.3|11845.8|11830.8|0
1646376510000|2022-03-04 06:48:30|11845.8|11830.8|11847.2|11832.2|11847.2|11832.2|11845.8|11830.8|0
1646376520000|2022-03-04 06:48:40|11847.3|11832.3|11855.4|11840.4|11855.4|11840.4|11847.3|11832.3|3
1646376530000|2022-03-04 06:48:50|11857.9|11842.9|11857.9|11842.9|11857.9|11842.9|11857.9|11842.9|13
1646376540000|2022-03-04 06:49:00|11857.8|11842.8|11855.8|11840.8|11857.8|11842.8|11855.8|11840.8|0
1646376560000|2022-03-04 06:49:20|11854.5|11839.5|11854.3|11839.3|11854.5|11839.5|11854.3|11839.3|0
1646376570000|2022-03-04 06:49:30|11855.8|11840.8|11855.8|11840.8|11855.8|11840.8|11855.8|11840.8|0
1646376580000|2022-03-04 06:49:40|11856.6|11841.6|11856.8|11841.8|11856.8|11841.8|11856.6|11841.6|0
1646376640000|2022-03-04 06:50:40|11855.3|11840.3|11855.3|11840.3|11855.3|11840.3|11855.3|11840.3|0
1646376660000|2022-03-04 06:51:00|11850.9|11835.9|11850.9|11835.9|11850.9|11835.9|11850.9|11835.9|2
1646376670000|2022-03-04 06:51:10|11850.8|11835.8|11850.8|11835.8|11850.8|11835.8|11850.8|11835.8|0
1646376680000|2022-03-04 06:51:20|11849.1|11834.1|11849.3|11834.3|11849.3|11834.3|11849.1|11834.1|0
1646376710000|2022-03-04 06:51:50|11847.6|11832.6|11847.3|11832.3|11847.6|11832.6|11847.3|11832.3|0
1646376720000|2022-03-04 06:52:00|11848.1|11833.1|11849.2|11834.2|11849.2|11834.2|11848.1|11833.1|0
1646376730000|2022-03-04 06:52:10|11849.3|11834.3|11849.3|11834.3|11849.3|11834.3|11849.3|11834.3|0
1646376770000|2022-03-04 06:52:50|11851.3|11836.3|11850.5|11835.5|11851.8|11836.8|11850.5|11835.5|0
1646376780000|2022-03-04 06:53:00|11850.3|11835.3|11850.3|11835.3|11850.3|11835.3|11850.3|11835.3|0
1646376790000|2022-03-04 06:53:10|11849.3|11834.3|11849.3|11834.3|11849.3|11834.3|11849.3|11834.3|0
1646376800000|2022-03-04 06:53:20|11850.3|11835.3|11850.3|11835.3|11850.3|11835.3|11850.3|11835.3|0
1646376810000|2022-03-04 06:53:30|11851.4|11836.4|11863.8|11838.8|11863.8|11838.8|11851.4|11836.4|1
1646376820000|2022-03-04 06:53:40|11864.3|11839.3|11858.8|11843.8|11864.3|11843.8|11858.8|11839.3|0
1646376930000|2022-03-04 06:55:30|11862.8|11837.8|11862.8|11837.8|11862.8|11837.8|11862.8|11837.8|0
1646376940000|2022-03-04 06:55:40|11862.3|11837.3|11862.3|11837.3|11862.3|11837.3|11862.3|11837.3|0
1646376950000|2022-03-04 06:55:50|11863.3|11838.3|11863.3|11838.3|11863.3|11838.3|11863.3|11838.3|0
1646376970000|2022-03-04 06:56:10|11858.8|11843.8|11858.8|11843.8|11858.8|11843.8|11858.8|11843.8|0
1646377080000|2022-03-04 06:58:00|11865.5|11840.5|11865.5|11840.5|11865.5|11840.5|11865.5|11840.5|0
1646377090000|2022-03-04 06:58:10|11860.9|11845.9|11860.9|11845.9|11860.9|11845.9|11860.9|11845.9|0
1646377110000|2022-03-04 06:58:30|11861.1|11846.1|11864.8|11839.8|11864.8|11846.1|11861.1|11839.8|0
1646377120000|2022-03-04 06:58:40|11864.7|11839.7|11864.7|11839.7|11864.7|11839.7|11864.7|11839.7|0
1646377230000|2022-03-04 07:00:30|11861.7|11846.7|11861.2|11846.2|11861.7|11846.7|11861.2|11846.2|0
1646377260000|2022-03-04 07:01:00|11860.8|11845.8|11860.7|11845.7|11860.8|11845.8|11860.7|11845.7|0
1646377290000|2022-03-04 07:01:30|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|0
1646377310000|2022-03-04 07:01:50|11864.2|11849.2|11864.2|11849.2|11864.2|11849.2|11864.2|11849.2|0
1646377330000|2022-03-04 07:02:10|11875.4|11860.4|11875|11860|11875.4|11860.4|11875|11860|1
1646377350000|2022-03-04 07:02:30|||||||||1
1646377390000|2022-03-04 07:03:10|11877.1|11862.1|11877.1|11862.1|11877.1|11862.1|11877.1|11862.1|0
1646377410000|2022-03-04 07:03:30|11877.3|11862.3|11879.5|11864.5|11879.5|11864.5|11877.3|11862.3|0
1646377550000|2022-03-04 07:05:50|11880.8|11865.8|11880.8|11865.8|11880.8|11865.8|11880.8|11865.8|0
1646377620000|2022-03-04 07:07:00|11879.1|11864.1|11883|11858|11883|11865.4|11879.1|11858|1
1646377750000|2022-03-04 07:09:10|||||||||1
1646377820000|2022-03-04 07:10:20|11878.5|11863.5|11878.5|11863.5|11878.5|11863.5|11878.5|11863.5|0
1646377860000|2022-03-04 07:11:00|11890.8|11875.8|11890.8|11875.8|11890.8|11875.8|11890.8|11875.8|4
1646377900000|2022-03-04 07:11:40|11896|11881|11896|11881|11896|11881|11896|11881|1
1646377930000|2022-03-04 07:12:10|11899.2|11884.2|11899.2|11884.2|11899.2|11884.2|11899.2|11884.2|0
1646377940000|2022-03-04 07:12:20|||||||||5
1646378050000|2022-03-04 07:14:10|11899.3|11884.3|11899.7|11884.7|11899.7|11884.7|11899.3|11884.3|0
1646378210000|2022-03-04 07:16:50|11900.1|11885.1|11900.1|11885.1|11900.1|11885.1|11900.1|11885.1|1
1646378220000|2022-03-04 07:17:00|11899.7|11884.7|11898.8|11883.8|11899.7|11884.7|11898.8|11883.8|2
1646378240000|2022-03-04 07:17:20|11898.3|11883.3|11898.3|11883.3|11898.3|11883.3|11898.3|11883.3|0
1646378250000|2022-03-04 07:17:30|11897.9|11882.9|11897.9|11882.9|11897.9|11882.9|11897.9|11882.9|1
1646378270000|2022-03-04 07:17:50|11897.4|11882.4|11897.4|11882.4|11897.4|11882.4|11897.4|11882.4|0
1646378280000|2022-03-04 07:18:00|11897|11882|11896.9|11881.9|11897|11882|11896.9|11881.9|0
1646378290000|2022-03-04 07:18:10|11896.8|11881.8|11896.8|11881.8|11896.8|11881.8|11896.8|11881.8|0
1646378300000|2022-03-04 07:18:20|11896.4|11881.4|11895.8|11880.8|11896.4|11881.4|11895.8|11880.8|6
1646378310000|2022-03-04 07:18:30|11895.9|11880.9|11899.8|11884.8|11899.8|11884.8|11895.9|11880.9|12
1646378320000|2022-03-04 07:18:40|11899.7|11884.7|11896.9|11881.9|11899.7|11884.7|11896.9|11881.9|3
1646378350000|2022-03-04 07:19:10|11896.1|11881.1|11895.7|11880.7|11896.1|11881.1|11895.7|11880.7|0
1646378360000|2022-03-04 07:19:20|11896.1|11881.1|11896.8|11881.8|11896.8|11881.8|11896.1|11881.1|0
1646378380000|2022-03-04 07:19:40|11896.4|11881.4|11896.4|11881.4|11896.4|11881.4|11896.4|11881.4|1
1646378400000|2022-03-04 07:20:00|11895.4|11880.4|11897.4|11882.4|11897.8|11882.8|11894.4|11879.4|5
1646378450000|2022-03-04 07:20:50|11899.2|11884.2|11898.2|11883.2|11899.2|11884.2|11898.2|11883.2|0
1646378490000|2022-03-04 07:21:30|11897.4|11882.4|11897.4|11882.4|11897.4|11882.4|11897.4|11882.4|0
1646378510000|2022-03-04 07:21:50|||||||||1
1646378530000|2022-03-04 07:22:10|||||||||4
1646378570000|2022-03-04 07:22:50|11896.1|11881.1|11897.4|11882.4|11897.4|11882.4|11896.1|11881.1|0
1646378610000|2022-03-04 07:23:30|11897|11882|11896.9|11881.9|11897|11882|11896.9|11881.9|0
1646378620000|2022-03-04 07:23:40|11896.4|11881.4|11896.4|11881.4|11896.4|11881.4|11896.4|11881.4|0
1646378670000|2022-03-04 07:24:30|11898.3|11883.3|11899.1|11884.1|11899.1|11884.1|11897.9|11882.9|2
1646378710000|2022-03-04 07:25:10|11900.1|11885.1|11899.6|11884.6|11900.1|11885.1|11899.6|11884.6|0
1646378720000|2022-03-04 07:25:20|11900.6|11885.6|11900.2|11885.2|11900.6|11885.6|11900.2|11885.2|0
1646378730000|2022-03-04 07:25:30|11900.1|11885.1|11900.1|11885.1|11900.1|11885.1|11900.1|11885.1|0
1646378740000|2022-03-04 07:25:40|11900.6|11885.6|11900.6|11885.6|11900.6|11885.6|11900.6|11885.6|0
1646378780000|2022-03-04 07:26:20|11901.1|11886.1|11901.1|11886.1|11901.1|11886.1|11901.1|11886.1|0
1646378810000|2022-03-04 07:26:50|||||||||2
1646378820000|2022-03-04 07:27:00|11901.5|11886.5|11901.6|11886.6|11901.6|11886.6|11901.5|11886.5|0
1646378830000|2022-03-04 07:27:10|||||||||3
1646378970000|2022-03-04 07:29:30|11902.1|11887.1|11907.1|11892.1|11907.1|11892.1|11902.1|11887.1|2
1646378980000|2022-03-04 07:29:40|11907.2|11892.2|11909.2|11894.2|11909.2|11894.2|11907.2|11892.2|0
1646378990000|2022-03-04 07:29:50|11909.6|11894.6|11910.7|11895.7|11910.8|11895.8|11909.6|11894.6|0
1646379000000|2022-03-04 07:30:00|11909.7|11894.7|11910.8|11895.8|11910.8|11895.8|11909.7|11894.7|0
1646379020000|2022-03-04 07:30:20|11909.9|11894.9|11910.8|11895.8|11910.8|11895.8|11909.8|11894.8|0
1646379030000|2022-03-04 07:30:30|11911.3|11896.3|11911.8|11896.8|11911.8|11896.8|11911.3|11896.3|0
1646379040000|2022-03-04 07:30:40|11912.3|11897.3|11912.8|11897.8|11912.8|11897.8|11912.3|11897.3|0
1646379060000|2022-03-04 07:31:00|11909.4|11894.4|11908.9|11893.9|11909.4|11894.4|11908.5|11893.5|5
1646379120000|2022-03-04 07:32:00|11908.8|11893.8|11897|11882|11908.8|11893.8|11897|11882|7
1646379150000|2022-03-04 07:32:30|11897.5|11882.5|11897.5|11882.5|11897.5|11882.5|11897.5|11882.5|0
1646379160000|2022-03-04 07:32:40|11898.3|11883.3|11897.5|11882.5|11898.5|11883.5|11897.5|11882.5|0
1646379170000|2022-03-04 07:32:50|11898.3|11883.3|11899.1|11884.1|11899.1|11884.1|11898.1|11883.1|2
1646379180000|2022-03-04 07:33:00|11895.6|11880.6|11895.6|11880.6|11895.6|11880.6|11895.6|11880.6|3
1646379270000|2022-03-04 07:34:30|11895.2|11880.2|11895.1|11880.1|11895.2|11880.2|11895.1|11880.1|0
1646379280000|2022-03-04 07:34:40|11894|11879|11898.2|11873.2|11898.2|11879|11894|11873.2|0
1646379300000|2022-03-04 07:35:00|11898.6|11873.6|11898.6|11873.6|11898.6|11873.6|11898.6|11873.6|0
1646379320000|2022-03-04 07:35:20|11898.1|11873.1|11898.1|11873.1|11898.1|11873.1|11898.1|11873.1|0
1646379490000|2022-03-04 07:38:10|11898|11873|11898.1|11873.1|11898.1|11877.6|11892.6|11872.6|1
1646379500000|2022-03-04 07:38:20|11892.3|11877.3|11892.1|11877.1|11892.3|11877.3|11892.1|11877.1|0
1646379550000|2022-03-04 07:39:10|11888.8|11873.8|11888.1|11873.1|11888.8|11873.8|11888.1|11873.1|2
1646379580000|2022-03-04 07:39:40|11888|11873|11885.5|11870.5|11888|11873|11885.5|11870.5|0
1646380170000|2022-03-04 07:49:30|11885.9|11870.9|11885.9|11870.9|11885.9|11870.9|11885.9|11870.9|0
1646380180000|2022-03-04 07:49:40|||||||||1
1646380190000|2022-03-04 07:49:50|11886.9|11871.9|11887.6|11872.6|11887.7|11872.7|11886.9|11871.9|0
1646380200000|2022-03-04 07:50:00|||||||||1
1646380210000|2022-03-04 07:50:10|11887.1|11872.1|11885.9|11870.9|11887.1|11872.1|11885.9|11870.9|2
1646380220000|2022-03-04 07:50:20|11884.9|11869.9|11884.9|11869.9|11884.9|11869.9|11884.9|11869.9|0
1646380250000|2022-03-04 07:50:50|11883.8|11868.8|11880.9|11865.9|11883.8|11868.8|11880.9|11865.9|8
1646380260000|2022-03-04 07:51:00|11879.9|11864.9|11880.4|11865.4|11883.1|11865.9|11879.9|11858.1|0
1646380270000|2022-03-04 07:51:10|11882.5|11867.5|11882.5|11867.5|11882.5|11867.5|11882.5|11867.5|0
1646380280000|2022-03-04 07:51:20|11882.9|11867.9|11880.4|11865.4|11882.9|11867.9|11880.4|11865.4|1
1646380310000|2022-03-04 07:51:50|11900.2|11862.7|11903.7|11866.2|11903.7|11866.2|11900.2|11862.7|1
1646380320000|2022-03-04 07:52:00|11904.1|11866.6|11904.1|11866.6|11904.1|11866.6|11904.1|11866.6|0
1646380330000|2022-03-04 07:52:10|11903.7|11866.2|11903.6|11866.1|11903.7|11866.2|11903.6|11866.1|0
1646380370000|2022-03-04 07:52:50|11902.7|11865.2|11902.6|11865.1|11902.7|11865.2|11902.6|11865.1|0
1646380430000|2022-03-04 07:53:50|11902.1|11864.6|11902.1|11864.6|11902.1|11864.6|11902.1|11864.6|1
1646380440000|2022-03-04 07:54:00|11898.7|11861.2|11898.1|11860.6|11898.7|11861.2|11898.1|11860.6|0
1646380450000|2022-03-04 07:54:10|11890.9|11865.9|11890.9|11865.9|11890.9|11865.9|11890.9|11865.9|0
1646380460000|2022-03-04 07:54:20|11889.6|11864.6|11889.4|11864.4|11889.6|11864.6|11889.4|11864.4|0
1646380470000|2022-03-04 07:54:30|11888.9|11863.9|11902|11864.5|11902|11867.6|11880.4|11863.9|2
1646380480000|2022-03-04 07:54:40|11903.1|11865.6|11891.8|11866.8|11903.1|11866.8|11891.8|11865.6|0
1646380540000|2022-03-04 07:55:40|11892.2|11867.2|11892.2|11867.2|11892.2|11867.2|11892.2|11867.2|0
1646380550000|2022-03-04 07:55:50|11891.8|11866.8|11893.1|11868.1|11893.1|11868.1|11891.8|11866.8|0
1646380570000|2022-03-04 07:56:10|11893.5|11868.5|11893.5|11868.5|11893.5|11868.5|11893.5|11868.5|0
1646380650000|2022-03-04 07:57:30|11903.9|11866.4|11903.7|11866.2|11903.9|11866.4|11903.7|11866.2|0
1646380660000|2022-03-04 07:57:40|11885|11870|11885|11870|11885|11870|11885|11870|0
1646380670000|2022-03-04 07:57:50|11886.2|11871.2|11903.7|11866.2|11903.7|11871.2|11886.2|11866.2|1
1646380680000|2022-03-04 07:58:00|11904.5|11867|11908.2|11870.7|11908.7|11871.2|11904.5|11867|3
1646380690000|2022-03-04 07:58:10|11908.6|11871.1|11909.6|11872.1|11910.1|11872.6|11908.6|11871.1|0
1646380700000|2022-03-04 07:58:20|11909.7|11872.2|11910.1|11872.6|11910.1|11872.6|11909.7|11872.2|1
1646380930000|2022-03-04 08:02:10|||||||||1
1646381000000|2022-03-04 08:03:20|11907.2|11869.7|11906.1|11868.6|11907.2|11869.7|11906.1|11868.6|1
1646381010000|2022-03-04 08:03:30|11906.6|11869.1|11907|11869.5|11907.1|11869.6|11906.1|11868.6|0
1646381020000|2022-03-04 08:03:40|11907.1|11869.6|11907.1|11869.6|11907.1|11869.6|11907.1|11869.6|0
1646381030000|2022-03-04 08:03:50|11907|11869.5|11906.6|11869.1|11907|11869.5|11906.6|11869.1|1
1646381140000|2022-03-04 08:05:40|11905.6|11868.1|11904.2|11866.7|11905.6|11870.4|11885.4|11866.7|1
1646381160000|2022-03-04 08:06:00|11905.6|11868.1|11905.6|11868.1|11905.6|11868.1|11905.6|11868.1|0
1646381170000|2022-03-04 08:06:10|11905.1|11867.6|11905.1|11867.6|11905.1|11867.6|11905.1|11867.6|0
1646381280000|2022-03-04 08:08:00|11887.9|11872.9|11887.9|11872.9|11887.9|11872.9|11887.9|11872.9|1
1646381340000|2022-03-04 08:09:00|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|0
1646381360000|2022-03-04 08:09:20|||||||||1
1646381420000|2022-03-04 08:10:20|11897.8|11872.3|11897.3|11872.3|11897.8|11872.3|11897.3|11872.3|1
1646381710000|2022-03-04 08:15:10|11897.8|11872.8|11897.8|11872.8|11897.8|11872.8|11897.8|11872.8|0
1646381950000|2022-03-04 08:19:10|11898.1|11873.1|11898.1|11873.1|11898.1|11873.1|11898.1|11873.1|0
1646382000000|2022-03-04 08:20:00|11889.6|11874.6|11889.6|11874.6|11889.6|11874.6|11889.6|11874.6|0
1646382020000|2022-03-04 08:20:20|11889.2|11874.2|11889.5|11874.5|11889.5|11874.5|11889.1|11874.1|0
1646382130000|2022-03-04 08:22:10|11889.6|11874.6|11889.6|11874.6|11889.6|11874.6|11889.6|11874.6|0
1646382360000|2022-03-04 08:26:00|11889.2|11874.2|11889.2|11874.2|11889.2|11874.2|11889.2|11874.2|0
1646382370000|2022-03-04 08:26:10|11888.1|11873.1|11888.1|11873.1|11888.1|11873.1|11888.1|11873.1|0
1646382480000|2022-03-04 08:28:00|11887.2|11872.2|11887.2|11872.2|11887.2|11872.2|11887.2|11872.2|0
1646382540000|2022-03-04 08:29:00|11886.7|11871.7|11886.7|11871.7|11886.7|11871.7|11886.7|11871.7|0
1646382600000|2022-03-04 08:30:00|11885.8|11870.8|11880.2|11865.2|11885.8|11870.8|11880.2|11865.2|3
1646382620000|2022-03-04 08:30:20|11877.7|11862.7|11877.7|11862.7|11877.7|11862.7|11877.7|11862.7|1
1646382660000|2022-03-04 08:31:00|11877.3|11862.3|11877.2|11862.2|11877.3|11862.3|11877.2|11862.2|0
1646382670000|2022-03-04 08:31:10|11876.8|11861.8|11875.8|11860.8|11876.8|11861.8|11875.8|11860.8|1
1646382680000|2022-03-04 08:31:20|11876.2|11861.2|11876.2|11861.2|11876.2|11861.2|11876.2|11861.2|1
1646382690000|2022-03-04 08:31:30|11875.7|11860.7|11875.7|11860.7|11875.7|11860.7|11875.7|11860.7|3
1646382720000|2022-03-04 08:32:00|11875.2|11860.2|11875.7|11860.7|11875.7|11860.7|11875.2|11860.2|2
1646382900000|2022-03-04 08:35:00|11876.2|11861.2|11876.2|11861.2|11876.2|11861.2|11876.2|11861.2|1
1646382910000|2022-03-04 08:35:10|11876.1|11861.1|11876.1|11861.1|11876.1|11861.1|11876.1|11861.1|0
1646382930000|2022-03-04 08:35:30|11875.3|11860.3|11875.2|11860.2|11875.3|11860.3|11875.2|11860.2|0
1646382950000|2022-03-04 08:35:50|11875.3|11860.3|11874.9|11859.9|11875.3|11860.3|11874.9|11859.9|1
1646383010000|2022-03-04 08:36:50|11873.2|11858.2|11872.8|11857.8|11873.2|11858.2|11872.8|11857.8|2
1646383020000|2022-03-04 08:37:00|11872.4|11857.4|11871.4|11856.4|11872.4|11857.4|11871.4|11846.6|2
1646383030000|2022-03-04 08:37:10|11871.8|11856.8|11871.8|11856.8|11871.8|11856.8|11871.8|11856.8|0
1646383050000|2022-03-04 08:37:30|11871.9|11856.9|11872.9|11857.9|11872.9|11857.9|11871.9|11856.9|1
1646383060000|2022-03-04 08:37:40|11873.3|11858.3|11873.4|11858.4|11873.4|11858.4|11873.3|11858.3|0
1646383070000|2022-03-04 08:37:50|||||||||1
1646383110000|2022-03-04 08:38:30|11870.9|11855.9|11872|11847|11872|11855.9|11870.9|11847|0
1646383120000|2022-03-04 08:38:40|11870|11855|11870.9|11855.9|11870.9|11855.9|11870|11855|0
1646383140000|2022-03-04 08:39:00|11871.3|11856.3|11871.2|11856.2|11871.3|11856.3|11871.2|11856.2|0
1646383320000|2022-03-04 08:42:00|11881.1|11856.1|11881.1|11856.1|11881.1|11856.1|11881.1|11856.1|6
1646383380000|2022-03-04 08:43:00|11879.9|11864.9|11890.8|11875.8|11890.8|11875.8|11879.9|11864.9|1
1646383430000|2022-03-04 08:43:50|11890.4|11875.4|11891.3|11876.3|11891.3|11876.3|11890.3|11875.3|0
1646383440000|2022-03-04 08:44:00|11890.3|11875.3|11890.3|11875.3|11890.3|11875.3|11890.3|11875.3|0
1646383500000|2022-03-04 08:45:00|11889.8|11874.8|11889.8|11874.8|11889.8|11874.8|11889.8|11874.8|0
1646383540000|2022-03-04 08:45:40|11902.7|11887.7|11902.2|11887.2|11902.7|11887.7|11902.2|11887.2|9
1646383550000|2022-03-04 08:45:50|11900.1|11885.1|11899.7|11884.7|11900.1|11885.1|11899.7|11884.7|0
1646383560000|2022-03-04 08:46:00|11898.7|11883.7|11896.7|11881.7|11898.7|11883.7|11895.5|11880.5|0
1646383570000|2022-03-04 08:46:10|11897.2|11882.2|11907.2|11882.2|11907.2|11882.2|11897.2|11882.2|0
1646383590000|2022-03-04 08:46:30|11906.7|11881.7|11906.7|11881.7|11906.7|11881.7|11906.7|11881.7|0
1646383620000|2022-03-04 08:47:00|11903.7|11888.7|11902.7|11887.7|11903.7|11888.7|11902.7|11887.7|1
1646383740000|2022-03-04 08:49:00|||||||||1
1646383770000|2022-03-04 08:49:30|11901.8|11886.8|11901.7|11886.7|11901.8|11886.8|11901.7|11886.7|0
1646383790000|2022-03-04 08:49:50|11901.1|11886.1|11901.1|11886.1|11901.1|11886.1|11901.1|11886.1|3
1646383800000|2022-03-04 08:50:00|11896.1|11881.1|11900.1|11875.1|11900.1|11881.1|11896.1|11875.1|1
1646383820000|2022-03-04 08:50:20|11899.7|11874.7|11899.6|11874.6|11899.7|11874.7|11899.6|11874.6|0
1646383870000|2022-03-04 08:51:10|11897.9|11872.9|11901.8|11864.3|11902.2|11872.9|11897.9|11864.3|0
1646383890000|2022-03-04 08:51:30|11900.6|11863.1|11900.5|11863|11900.6|11863.1|11900.5|11863|0
1646383910000|2022-03-04 08:51:50|11872.3|11857.3|11892.5|11855|11892.5|11857.3|11872.3|11854|6
1646383920000|2022-03-04 08:52:00|11892.1|11854.6|11892.1|11854.6|11892.1|11854.6|11892.1|11854.6|0
1646383930000|2022-03-04 08:52:10|11891.9|11854.4|11891.9|11854.4|11891.9|11854.4|11891.9|11854.4|0
1646384000000|2022-03-04 08:53:20|11890|11852.5|11889.2|11851.7|11890|11852.5|11889.2|11851.7|1
1646384010000|2022-03-04 08:53:30|11891.1|11853.6|11891.1|11853.6|11891.1|11853.6|11891.1|11853.6|0
1646384040000|2022-03-04 08:54:00|11891|11853.5|11890.5|11853|11891|11853.5|11890.5|11853|0
1646384100000|2022-03-04 08:55:00|11890.1|11852.6|11890|11852.5|11890.1|11852.6|11890|11852.5|0
1646384120000|2022-03-04 08:55:20|11884.2|11859.2|11884.2|11859.2|11884.2|11859.2|11884.2|11859.2|0
1646384160000|2022-03-04 08:56:00|11883.4|11858.4|11883.2|11858.2|11883.4|11858.4|11883.2|11858.2|0
1646384200000|2022-03-04 08:56:40|11882.8|11857.8|11882.8|11857.8|11882.8|11857.8|11882.8|11857.8|0
1646384220000|2022-03-04 08:57:00|11882.3|11857.3|11881.3|11856.3|11882.3|11857.3|11881.3|11856.3|2
1646384280000|2022-03-04 08:58:00|11875.9|11860.9|11875.9|11860.9|11875.9|11860.9|11875.9|11860.9|0
1646384290000|2022-03-04 08:58:10|11875.8|11860.8|11875.3|11860.3|11875.8|11860.8|11875.3|11860.3|0
1646384310000|2022-03-04 08:58:30|11879.4|11854.4|11879.6|11854.6|11879.6|11854.6|11879.4|11854.4|0
1646384340000|2022-03-04 08:59:00|11874.1|11859.1|11874.1|11859.1|11874.1|11859.1|11874.1|11859.1|0
1646384400000|2022-03-04 09:00:00|11873.3|11858.3|11872.7|11857.7|11873.3|11858.3|11872.7|11857.7|0
1646384460000|2022-03-04 09:01:00|11871.7|11856.7|11871.7|11856.7|11871.7|11856.7|11871.7|11856.7|0
1646384520000|2022-03-04 09:02:00|11870.8|11855.8|11870.7|11855.7|11870.8|11855.8|11870.7|11855.7|0
1646384580000|2022-03-04 09:03:00|11870.2|11855.2|11870.2|11855.2|11870.2|11855.2|11870.2|11855.2|0
1646384640000|2022-03-04 09:04:00|11869.2|11854.2|11869.2|11854.2|11869.2|11854.2|11869.2|11854.2|0
1646384700000|2022-03-04 09:05:00|11868.3|11853.3|11868.2|11853.2|11868.3|11853.3|11868.2|11853.2|0
1646384710000|2022-03-04 09:05:10|11867|11842|11866.8|11841.8|11867|11842|11866.8|11841.8|8
1646384720000|2022-03-04 09:05:20|11867.3|11842.3|11864.7|11849.7|11867.3|11849.8|11861.9|11842.3|1
1646384730000|2022-03-04 09:05:30|11864.2|11849.2|11864.7|11849.7|11864.7|11849.7|11864.2|11849.2|1
1646384740000|2022-03-04 09:05:40|11864.2|11849.2|11864.2|11849.2|11864.2|11849.2|11864.2|11849.2|2
1646384750000|2022-03-04 09:05:50|11863.9|11848.9|11861|11846|11863.9|11848.9|11861|11846|9
1646384760000|2022-03-04 09:06:00|11860.5|11845.5|11860.3|11845.3|11860.9|11845.9|11859.9|11844.9|1
1646384780000|2022-03-04 09:06:20|11859.8|11844.8|11858|11843|11859.8|11844.8|11858|11843|8
1646384790000|2022-03-04 09:06:30|11857.5|11842.5|11856.3|11841.3|11857.5|11842.5|11856.3|11841.3|0
1646384800000|2022-03-04 09:06:40|11857.1|11842.1|11857.2|11842.2|11857.2|11842.2|11857.1|11842.1|0
1646384820000|2022-03-04 09:07:00|11856.4|11841.4|11855.7|11840.7|11856.4|11841.4|11855.7|11840.7|0
1646384830000|2022-03-04 09:07:10|11855.8|11840.8|11855.7|11840.7|11859.1|11844.1|11855.7|11840.7|4
1646384840000|2022-03-04 09:07:20|11859.1|11844.1|11859.1|11844.1|11859.1|11844.1|11859.1|11844.1|1
1646384860000|2022-03-04 09:07:40|11859|11844|11859|11844|11859|11844|11859|11844|0
1646384880000|2022-03-04 09:08:00|11858.5|11843.5|11858.5|11843.5|11858.5|11843.5|11858.5|11843.5|0
1646384970000|2022-03-04 09:09:30|11858|11843|11860|11845|11860|11845|11858|11843|0
1646385000000|2022-03-04 09:10:00|11859.2|11844.2|11859|11844|11859.2|11844.2|11859|11844|0
1646385020000|2022-03-04 09:10:20|11860.7|11845.7|11859.1|11844.1|11860.8|11845.8|11859.1|11844.1|1
1646385030000|2022-03-04 09:10:30|11859|11844|11859|11844|11859|11844|11859|11844|0
1646385060000|2022-03-04 09:11:00|11858.2|11843.2|11862|11847|11862|11847|11858.2|11843.2|5
1646385130000|2022-03-04 09:12:10|11861.9|11846.9|11861.9|11846.9|11861.9|11846.9|11861.9|11846.9|0
1646385180000|2022-03-04 09:13:00|11861.5|11846.5|11861.5|11846.5|11861.5|11846.5|11861.5|11846.5|0
1646385310000|2022-03-04 09:15:10|11863.9|11848.9|11864.9|11849.9|11864.9|11849.9|11863.9|11848.9|1
1646385320000|2022-03-04 09:15:20|11883.6|11858.6|11883.6|11858.6|11883.6|11858.6|11883.6|11858.6|2
1646385420000|2022-03-04 09:17:00|11883.8|11858.8|11883.8|11858.8|11883.8|11858.8|11883.8|11858.8|0
1646385530000|2022-03-04 09:18:50|11895.8|11858.3|11895.8|11858.3|11895.8|11858.3|11895.8|11858.3|1
1646385540000|2022-03-04 09:19:00|11895.7|11858.2|11895.7|11858.2|11895.7|11858.2|11895.7|11858.2|0
1646385550000|2022-03-04 09:19:10|11896.9|11859.4|11897|11859.5|11897|11859.5|11896.9|11859.4|0
1646385660000|2022-03-04 09:21:00|11896.2|11858.7|11896.2|11858.7|11896.2|11858.7|11896.2|11858.7|0
1646385720000|2022-03-04 09:22:00|11895.3|11857.8|11894.3|11856.8|11895.3|11857.8|11894.3|11856.8|2
1646385730000|2022-03-04 09:22:10|11894.8|11857.3|11894.8|11857.3|11894.8|11857.3|11894.8|11857.3|0
1646385770000|2022-03-04 09:22:50|11889.4|11864.4|11889.4|11864.4|11889.4|11864.4|11889.4|11864.4|0
1646385780000|2022-03-04 09:23:00|11888.4|11863.4|11888.4|11863.4|11888.4|11863.4|11888.4|11863.4|0
1646385840000|2022-03-04 09:24:00|11887.4|11862.4|11877|11862|11887.4|11866.4|11877|11862|0
1646385900000|2022-03-04 09:25:00|11876|11861|11875.6|11860.6|11876|11861|11875.6|11860.6|0
1646385960000|2022-03-04 09:26:00|11875.1|11860.1|11874.6|11859.6|11875.1|11860.1|11874.6|11859.6|0
1646386020000|2022-03-04 09:27:00|11873.6|11858.6|11873.6|11858.6|11873.6|11858.6|11873.6|11858.6|0
1646386080000|2022-03-04 09:28:00|11872.7|11857.7|11872.6|11857.6|11872.7|11857.7|11872.6|11857.6|0
1646386090000|2022-03-04 09:28:10|11872.1|11857.1|11872.1|11857.1|11872.1|11857.1|11872.1|11857.1|1
1646386140000|2022-03-04 09:29:00|11871.6|11856.6|11871.6|11856.6|11871.6|11856.6|11871.6|11856.6|1
1646386200000|2022-03-04 09:30:00|11871.5|11856.5|11870.7|11855.7|11871.5|11856.5|11870.2|11855.2|6
1646386210000|2022-03-04 09:30:10|||||||||1
1646386330000|2022-03-04 09:32:10|11870.3|11855.3|11869.8|11854.8|11870.3|11855.3|11869.8|11854.8|3
1646386340000|2022-03-04 09:32:20|11868.2|11853.2|11868.2|11853.2|11868.2|11853.2|11868.2|11853.2|0
1646386370000|2022-03-04 09:32:50|11866.9|11851.9|11865.8|11850.8|11866.9|11851.9|11863.8|11848.8|1
1646386520000|2022-03-04 09:35:20|||||||||1
1646386530000|2022-03-04 09:35:30|11866.2|11851.2|11866.1|11851.1|11866.2|11851.2|11866.1|11851.1|0
1646386540000|2022-03-04 09:35:40|11865.7|11850.7|11865.8|11850.8|11865.8|11850.8|11865.7|11850.7|0
1646386590000|2022-03-04 09:36:30|11866.2|11851.2|11865.8|11850.8|11866.2|11851.2|11865.8|11850.8|0
1646386700000|2022-03-04 09:38:20|||||||||1
1646386710000|2022-03-04 09:38:30|11865.3|11850.3|11864.9|11849.9|11865.3|11850.3|11864.9|11849.9|0
1646386720000|2022-03-04 09:38:40|11865.3|11850.3|11875.8|11850.8|11875.8|11850.8|11865.3|11850.3|5
1646386730000|2022-03-04 09:38:50|11876.6|11851.6|11876.5|11851.5|11876.6|11851.6|11876.5|11851.5|0
1646386750000|2022-03-04 09:39:10|11876.4|11851.4|11876.4|11851.4|11876.4|11851.4|11876.4|11851.4|0
1646386760000|2022-03-04 09:39:20|11873.3|11858.3|11874.9|11859.9|11874.9|11859.9|11873.3|11858.3|0
1646386770000|2022-03-04 09:39:30|11875.8|11860.8|11875.9|11860.9|11875.9|11860.9|11875.8|11860.8|0
1646386820000|2022-03-04 09:40:20|11876.8|11861.8|11876.8|11861.8|11876.8|11861.8|11876.8|11861.8|0
1646386860000|2022-03-04 09:41:00|11879.8|11864.8|11879.3|11864.3|11879.8|11864.8|11878.8|11863.8|0
1646386870000|2022-03-04 09:41:10|11878.9|11863.9|11893.6|11868.6|11893.6|11868.6|11878.6|11863.6|10
1646386910000|2022-03-04 09:41:50|11888.2|11873.2|11887.6|11872.6|11888.2|11873.2|11887.6|11872.6|0
1646386930000|2022-03-04 09:42:10|11885.6|11870.6|11885.5|11870.5|11885.6|11870.6|11885.5|11870.5|5
1646386940000|2022-03-04 09:42:20|11885.9|11870.9|11896.6|11871.6|11896.6|11871.6|11885.5|11870.5|5
1646386980000|2022-03-04 09:43:00|11904.8|11867.3|11904.8|11867.3|11904.8|11867.3|11904.8|11867.3|0
1646387070000|2022-03-04 09:44:30|11912.8|11875.3|11914.5|11877|11914.5|11877|11912.8|11875.3|0
1646387080000|2022-03-04 09:44:40|11914.9|11877.4|11914.9|11877.4|11914.9|11877.4|11914.9|11877.4|0
1646387180000|2022-03-04 09:46:20|11914.5|11877|11913.5|11876|11914.5|11877|11913.5|11876|0
1646387240000|2022-03-04 09:47:20|11914.3|11876.8|11914.3|11876.8|11914.3|11876.8|11914.3|11876.8|0
1646387300000|2022-03-04 09:48:20|11907.3|11892.3|11914.5|11877|11914.5|11892.4|11907.3|11877|1
1646387310000|2022-03-04 09:48:30|11914.6|11877.1|11914.6|11877.1|11914.6|11877.1|11914.6|11877.1|0
1646387390000|2022-03-04 09:49:50|11908.3|11893.3|11914.4|11876.9|11914.4|11893.3|11908.3|11876.9|1
1646387400000|2022-03-04 09:50:00|11909|11884|11909|11884|11909|11884|11909|11884|0
1646387410000|2022-03-04 09:50:10|11909.1|11884.1|11909.1|11884.1|11909.1|11884.1|11909.1|11884.1|0
1646387520000|2022-03-04 09:52:00|11909|11884|11909|11884|11909|11884|11909|11884|3
1646387590000|2022-03-04 09:53:10|11908|11883|11908|11883|11908|11883|11908|11883|0
1646387610000|2022-03-04 09:53:30|11900.5|11885.5|11900|11885|11901|11886|11899.5|11884.5|0
1646387620000|2022-03-04 09:53:40|11899.5|11884.5|11900|11885|11900.5|11885.5|11899.5|11884.5|0
1646387640000|2022-03-04 09:54:00|11899.5|11884.5|11899|11884|11899.5|11884.5|11899|11884|0
1646387660000|2022-03-04 09:54:20|11898.6|11883.6|11899|11884|11899|11884|11898.5|11883.5|0
1646387670000|2022-03-04 09:54:30|11898.5|11883.5|11898.1|11883.1|11899|11884|11898|11883|0
1646387680000|2022-03-04 09:54:40|11897.5|11882.5|11898|11883|11898|11883|11897.5|11882.5|0
1646387710000|2022-03-04 09:55:10|11897.6|11882.6|11898|11883|11898|11883|11897|11882|0
1646387720000|2022-03-04 09:55:20|11898.5|11883.5|11898|11883|11898.5|11883.5|11897.5|11882.5|0
1646387750000|2022-03-04 09:55:50|11899.7|11884.7|11897.5|11882.5|11900|11885|11897.5|11882.5|1
1646387830000|2022-03-04 09:57:10|11891.3|11876.3|11890.4|11875.4|11891.5|11876.5|11890.4|11875.4|4
1646387850000|2022-03-04 09:57:30|11890|11875|11890|11875|11890|11875|11890|11875|0
1646387860000|2022-03-04 09:57:40|11890.4|11875.4|11890.4|11875.4|11890.4|11875.4|11890|11875|0
1646387870000|2022-03-04 09:57:50|11890.8|11875.8|11889.1|11874.1|11891.3|11876.3|11889.1|11874.1|1
1646387880000|2022-03-04 09:58:00|11889.9|11874.9|11889.5|11874.5|11889.9|11874.9|11889|11874|0
1646387900000|2022-03-04 09:58:20|11889.1|11874.1|11889.5|11874.5|11889.9|11874.9|11889|11874|0
1646387910000|2022-03-04 09:58:30|11889.1|11874.1|11889|11874|11889.1|11874.1|11889|11874|0
1646387930000|2022-03-04 09:58:50|11886.4|11871.4|11885.5|11870.5|11886.4|11871.4|11885.5|11870.5|1
1646387950000|2022-03-04 09:59:10|11885.1|11870.1|11884.9|11869.9|11885.1|11870.1|11884.5|11869.5|0
1646387960000|2022-03-04 09:59:20|11884.5|11869.5|11885|11870|11885|11870|11884.5|11869.5|0
1646387970000|2022-03-04 09:59:30|11884.5|11869.5|11883.9|11868.9|11884.5|11869.5|11883.5|11868.5|0
1646387980000|2022-03-04 09:59:40|11884|11869|11883.9|11868.9|11884|11869|11883.5|11868.5|0
1646388000000|2022-03-04 10:00:00|11884|11869|11884|11869|11884|11869|11884|11869|0
1646388060000|2022-03-04 10:01:00|11883.5|11868.5|11882.7|11867.7|11883.5|11868.5|11882.7|11867.7|3
1646388110000|2022-03-04 10:01:50|11885.5|11870.5|11885.9|11870.9|11885.9|11870.9|11885.5|11870.5|3
1646388130000|2022-03-04 10:02:10|11881.3|11866.3|11881.3|11866.3|11881.3|11866.3|11881.3|11866.3|1
1646388160000|2022-03-04 10:02:40|11879.5|11864.5|11869.3|11854.3|11879.5|11864.5|11869.3|11854.3|1
1646388170000|2022-03-04 10:02:50|11868.8|11853.8|11868.8|11853.8|11868.8|11853.8|11868.8|11853.8|0
1646388190000|2022-03-04 10:03:10|||||||||2
1646388210000|2022-03-04 10:03:30|11869.2|11854.2|11869.2|11854.2|11869.2|11854.2|11869.2|11854.2|0
1646388230000|2022-03-04 10:03:50|11874|11859|11873.3|11858.3|11874|11859|11873.3|11858.3|3
1646388250000|2022-03-04 10:04:10|11872.9|11857.9|11872.8|11857.8|11872.9|11857.9|11872.8|11857.8|0
1646388270000|2022-03-04 10:04:30|11872.3|11857.3|11872.3|11857.3|11872.3|11857.3|11872.3|11857.3|0
1646388300000|2022-03-04 10:05:00|11874.8|11859.8|11874.3|11859.3|11874.8|11859.8|11874.3|11859.3|1
1646388310000|2022-03-04 10:05:10|11875.3|11860.3|11875.3|11860.3|11875.3|11860.3|11875.3|11860.3|0
1646388340000|2022-03-04 10:05:40|11874.9|11859.9|11875.1|11860.1|11875.3|11860.3|11874.9|11859.9|0
1646388370000|2022-03-04 10:06:10|11877.5|11862.5|11877.5|11862.5|11877.5|11862.5|11877.5|11862.5|0
1646388430000|2022-03-04 10:07:10|11872.5|11857.5|11870.8|11855.8|11872.5|11857.5|11870.8|11855.8|2
1646388520000|2022-03-04 10:08:40|11872.5|11857.5|11873|11858|11873|11858|11872.5|11857.5|0
1646388530000|2022-03-04 10:08:50|11872.5|11857.5|11870.8|11855.8|11872.5|11857.5|11870.8|11855.8|1
1646388550000|2022-03-04 10:09:10|11870.6|11855.6|11869.6|11854.6|11870.6|11855.6|11869.6|11854.6|0
1646388610000|2022-03-04 10:10:10|11869.2|11854.2|11863.4|11848.4|11869.2|11854.2|11863.4|11848.4|0
1646388660000|2022-03-04 10:11:00|11864.7|11849.7|11864.6|11849.6|11865|11850|11864.6|11849.6|1
1646388670000|2022-03-04 10:11:10|11864.7|11849.7|11864.7|11849.7|11864.7|11849.7|11864.7|11849.7|0
1646388700000|2022-03-04 10:11:40|11863.8|11848.8|11861.8|11846.8|11863.8|11848.8|11861.8|11846.8|2
1646388710000|2022-03-04 10:11:50|11861.3|11846.3|11861.3|11846.3|11861.3|11846.3|11861.3|11846.3|2
1646388730000|2022-03-04 10:12:10|||||||||6
1646388740000|2022-03-04 10:12:20|11861.8|11846.8|11862.2|11847.2|11862.2|11847.2|11861.8|11846.8|2
1646388750000|2022-03-04 10:12:30|11865.6|11850.6|11865|11850|11866.5|11851.5|11864.7|11849.7|60
1646388760000|2022-03-04 10:12:40|11865.1|11850.1|11864.7|11849.7|11865.9|11850.9|11864.7|11849.7|4
1646388780000|2022-03-04 10:13:00|11864.8|11849.8|11864.8|11849.8|11864.8|11849.8|11864.8|11849.8|0
1646388840000|2022-03-04 10:14:00|11866.8|11851.8|11876.7|11861.7|11876.7|11861.7|11866.8|11851.8|5
1646388900000|2022-03-04 10:15:00|11876.8|11861.8|11875.1|11860.1|11876.8|11861.8|11875.1|11860.1|1
1646388920000|2022-03-04 10:15:20|11875.5|11860.5|11875.4|11860.4|11875.5|11860.5|11875.4|11860.4|0
1646388940000|2022-03-04 10:15:40|11877.1|11862.1|11877.4|11862.4|11877.4|11862.4|11877.1|11862.1|0
1646388950000|2022-03-04 10:15:50|11874.5|11859.5|11873.6|11858.6|11874.5|11859.5|11873.6|11858.6|0
1646388960000|2022-03-04 10:16:00|11870.6|11855.6|11870.6|11855.6|11870.6|11855.6|11870.6|11855.6|0
1646388970000|2022-03-04 10:16:10|11878.1|11863.1|11878.1|11863.1|11878.1|11863.1|11878.1|11863.1|16
1646388990000|2022-03-04 10:16:30|11878|11863|11879.5|11864.5|11879.5|11864.5|11878|11863|0
1646389080000|2022-03-04 10:18:00|11886.5|11871.5|11888|11873|11888|11873|11885|11870|6
1646389110000|2022-03-04 10:18:30|11887|11872|11887|11872|11887|11872|11887|11872|1
1646389120000|2022-03-04 10:18:40|11879.8|11864.8|11880.3|11865.3|11880.3|11865.3|11879.8|11864.8|3
1646389150000|2022-03-04 10:19:10|11875.7|11860.7|11872.1|11857.1|11875.7|11860.7|11872.1|11857.1|6
1646389180000|2022-03-04 10:19:40|11870.8|11855.8|11870.8|11855.8|11870.8|11855.8|11870.8|11855.8|0
1646389210000|2022-03-04 10:20:10|11870.3|11855.3|11868.8|11853.8|11870.3|11855.3|11868.8|11853.8|0
1646389240000|2022-03-04 10:20:40|11868|11853|11867.6|11852.6|11868|11853|11867.6|11852.6|0
1646389260000|2022-03-04 10:21:00|11866.7|11851.7|11865|11850|11866.7|11851.7|11865|11850|0
1646389270000|2022-03-04 10:21:10|11864.6|11849.6|11863.6|11848.6|11864.6|11849.6|11863.6|11848.6|0
1646389340000|2022-03-04 10:22:20|11864|11849|11864|11849|11864|11849|11864|11849|0
1646389350000|2022-03-04 10:22:30|11864.8|11849.8|11865.3|11850.3|11865.3|11850.3|11864.8|11849.8|0
1646389360000|2022-03-04 10:22:40|11868.5|11853.5|11868.5|11853.5|11868.5|11853.5|11868.5|11853.5|8
1646389480000|2022-03-04 10:24:40|11869|11854|11868.6|11853.6|11869|11854|11868.6|11853.6|0
1646389500000|2022-03-04 10:25:00|11868.5|11853.5|11868.5|11853.5|11868.5|11853.5|11868.5|11853.5|0
1646389520000|2022-03-04 10:25:20|11868.1|11853.1|11868.5|11853.5|11868.5|11853.5|11868.1|11853.1|0
1646389530000|2022-03-04 10:25:30|11868.1|11853.1|11866.7|11851.7|11868.1|11853.1|11866.7|11851.7|0
1646389550000|2022-03-04 10:25:50|11858.5|11843.5|11858.5|11843.5|11858.5|11843.5|11858.5|11843.5|2
1646389560000|2022-03-04 10:26:00|11858.2|11843.2|11856.8|11841.8|11858.2|11843.2|11856.8|11841.8|0
1646389570000|2022-03-04 10:26:10|11856.7|11841.7|11856.7|11841.7|11856.7|11841.7|11856.7|11841.7|0
1646389730000|2022-03-04 10:28:50|11855.7|11840.7|11850.6|11835.6|11855.7|11840.7|11847.5|11832.5|3
1646389740000|2022-03-04 10:29:00|11850.1|11835.1|11850.1|11835.1|11850.1|11835.1|11850.1|11835.1|0
1646389750000|2022-03-04 10:29:10|11849.7|11834.7|11849.7|11834.7|11850.1|11835.1|11849.6|11834.6|1
1646389770000|2022-03-04 10:29:30|||||||||4
1646389820000|2022-03-04 10:30:20|11850.3|11835.3|11850.3|11835.3|11850.7|11835.7|11849.9|11834.9|4
1646389830000|2022-03-04 10:30:30|11850.7|11835.7|11850.3|11835.3|11850.7|11835.7|11850.3|11835.3|0
1646389850000|2022-03-04 10:30:50|11849|11834|11848.6|11833.6|11849|11834|11848.6|11833.6|0
1646389860000|2022-03-04 10:31:00|11848|11833|11848|11833|11848|11833|11848|11833|0
1646389870000|2022-03-04 10:31:10|11847.9|11832.9|11847.9|11832.9|11847.9|11832.9|11847.9|11832.9|0
1646389910000|2022-03-04 10:31:50|||||||||1
1646389980000|2022-03-04 10:33:00|11848|11833|11855.5|11840.5|11855.5|11840.5|11848|11833|3
1646390030000|2022-03-04 10:33:50|11862.6|11837.6|11862.6|11837.6|11862.6|11837.6|11862.6|11837.6|0
1646390040000|2022-03-04 10:34:00|11863|11838|11858.2|11843.2|11864.3|11844.7|11858.2|11838|0
1646390050000|2022-03-04 10:34:10|11858.5|11843.5|11858.5|11843.5|11858.5|11843.5|11858.5|11843.5|0
1646390070000|2022-03-04 10:34:30|11859.8|11844.8|11859|11844|11860|11845|11859|11844|0
1646390080000|2022-03-04 10:34:40|11858.5|11843.5|11858.5|11843.5|11858.5|11843.5|11858.5|11843.5|0
1646390240000|2022-03-04 10:37:20|11857.7|11842.7|11857.5|11842.5|11857.7|11842.7|11857.5|11842.5|0
1646390270000|2022-03-04 10:37:50|11857.1|11842.1|11857|11842|11857.1|11842.1|11857|11842|0
1646390430000|2022-03-04 10:40:30|11857.8|11842.8|11857.7|11842.7|11857.8|11842.8|11857.7|11842.7|0
1646390440000|2022-03-04 10:40:40|11857.8|11842.8|11857.8|11842.8|11857.8|11842.8|11857.8|11842.8|0
1646390460000|2022-03-04 10:41:00|11858.7|11843.7|11859.4|11844.4|11864.1|11849.1|11858.7|11843.7|1
1646390470000|2022-03-04 10:41:10|11859.3|11844.3|11859.3|11844.3|11859.3|11844.3|11859.3|11844.3|0
1646390530000|2022-03-04 10:42:10|11857.8|11842.8|11857.8|11842.8|11857.8|11842.8|11857.8|11842.8|0
1646390540000|2022-03-04 10:42:20|11856.5|11841.5|11856.9|11841.9|11856.9|11841.9|11856.5|11841.5|0
1646390550000|2022-03-04 10:42:30|11855.5|11840.5|11855.5|11840.5|11855.5|11840.5|11855.5|11840.5|4
1646390560000|2022-03-04 10:42:40|11850.4|11835.4|11849.5|11834.5|11850.4|11835.4|11849.5|11834.5|2
1646390570000|2022-03-04 10:42:50|11848.5|11833.5|11848|11833|11848.5|11833.5|11848|11833|3
1646390580000|2022-03-04 10:43:00|11848.4|11833.4|11848.4|11833.4|11848.4|11833.4|11848.4|11833.4|0
1646390590000|2022-03-04 10:43:10|11847.4|11832.4|11847.4|11832.4|11847.4|11832.4|11847.4|11832.4|1
1646390610000|2022-03-04 10:43:30|11847.5|11832.5|11847.5|11832.5|11847.5|11832.5|11847.5|11832.5|0
1646390630000|2022-03-04 10:43:50|||||||||1
1646390660000|2022-03-04 10:44:20|11847.4|11832.4|11848|11833|11848|11833|11847.4|11832.4|6
1646390680000|2022-03-04 10:44:40|11847.5|11832.5|11845.4|11830.4|11847.5|11832.5|11844.8|11829.8|10
1646390720000|2022-03-04 10:45:20|11844.9|11829.9|11845.4|11830.4|11845.4|11830.4|11844.9|11829.9|4
1646390730000|2022-03-04 10:45:30|11843.4|11828.4|11843.4|11828.4|11843.4|11828.4|11843.4|11828.4|0
1646390740000|2022-03-04 10:45:40|11843.7|11828.7|11844.9|11829.9|11844.9|11829.9|11843.7|11828.7|20
1646390830000|2022-03-04 10:47:10|11846.6|11831.6|11846.6|11831.6|11846.6|11831.6|11846.6|11831.6|0
1646390850000|2022-03-04 10:47:30|11844.9|11829.9|11845.3|11830.3|11845.3|11830.3|11844.4|11829.4|10
1646390860000|2022-03-04 10:47:40|11845.4|11830.4|11845.4|11830.4|11845.4|11830.4|11845.4|11830.4|0
1646390960000|2022-03-04 10:49:20|11848.4|11833.4|11848.4|11833.4|11848.4|11833.4|11848.4|11833.4|2
1646390970000|2022-03-04 10:49:30|11848.9|11833.9|11848.9|11833.9|11848.9|11833.9|11848.9|11833.9|1
1646391020000|2022-03-04 10:50:20|||||||||1
1646391030000|2022-03-04 10:50:30|11851.4|11836.4|11851.4|11836.4|11851.4|11836.4|11851.4|11836.4|2
1646391070000|2022-03-04 10:51:10|11853.1|11838.1|11853.4|11838.4|11853.4|11838.4|11853.1|11838.1|0
1646391080000|2022-03-04 10:51:20|11853.5|11838.5|11853.5|11838.5|11853.5|11838.5|11853.5|11838.5|4
1646391090000|2022-03-04 10:51:30|11853.4|11838.4|11853.4|11838.4|11853.4|11838.4|11853.4|11838.4|0
1646391110000|2022-03-04 10:51:50|11853|11838|11852.9|11837.9|11853|11838|11852.9|11837.9|0
1646391120000|2022-03-04 10:52:00|11855|11840|11867.9|11852.9|11868|11853|11855|11840|10
1646391130000|2022-03-04 10:52:10|11861.9|11846.9|11861.9|11846.9|11861.9|11846.9|11861.9|11846.9|5
1646391150000|2022-03-04 10:52:30|11861.8|11846.8|11861.8|11846.8|11861.8|11846.8|11861.8|11846.8|0
1646391180000|2022-03-04 10:53:00|11861|11846|11859.6|11844.6|11861|11846|11859.6|11844.6|0
1646391190000|2022-03-04 10:53:10|11859.3|11844.3|11859.3|11844.3|11859.3|11844.3|11859.3|11844.3|0
1646391250000|2022-03-04 10:54:10|11857.3|11842.3|11855.8|11840.8|11857.3|11842.3|11855.8|11840.8|0
1646391260000|2022-03-04 10:54:20|11855.1|11840.1|11855.1|11840.1|11855.1|11840.1|11855.1|11840.1|0
1646391280000|2022-03-04 10:54:40|11853.6|11838.6|11851.7|11836.7|11853.6|11838.6|11851.4|11836.4|0
1646391290000|2022-03-04 10:54:50|11850.5|11835.5|11849.9|11834.9|11850.7|11835.7|11849.9|11834.9|1
1646391300000|2022-03-04 10:55:00|||||||||2
1646391360000|2022-03-04 10:56:00|11850.4|11835.4|11850|11835|11850.4|11835.4|11850|11835|4
1646391370000|2022-03-04 10:56:10|11849.9|11834.9|11849.9|11834.9|11849.9|11834.9|11849.9|11834.9|0
1646391470000|2022-03-04 10:57:50|11850.3|11835.3|11850.3|11835.3|11850.3|11835.3|11850.3|11835.3|0
1646391480000|2022-03-04 10:58:00|11850.7|11835.7|11850.7|11835.7|11850.7|11835.7|11850.7|11835.7|0
1646391490000|2022-03-04 10:58:10|11851.2|11836.2|11849|11834|11851.2|11836.2|11849|11834|1
1646391510000|2022-03-04 10:58:30|11848.9|11833.9|11847.9|11832.9|11848.9|11833.9|11847.9|11832.9|0
1646391530000|2022-03-04 10:58:50|11846.6|11831.6|11846.1|11831.1|11846.6|11831.6|11846.1|11831.1|2
1646391540000|2022-03-04 10:59:00|11845.7|11830.7|11846.1|11831.1|11846.1|11831.1|11845.7|11830.7|0
1646391590000|2022-03-04 10:59:50|11845.3|11830.3|11845.3|11830.3|11845.3|11830.3|11845.3|11830.3|1
1646391600000|2022-03-04 11:00:00|11845.7|11830.7|11845.3|11830.3|11846.1|11831.1|11845.3|11830.3|0
1646391620000|2022-03-04 11:00:20|11844.5|11829.5|11844.3|11829.3|11844.7|11829.7|11843.9|11828.9|2
1646391630000|2022-03-04 11:00:30|11844.7|11829.7|11844.7|11829.7|11844.7|11829.7|11844.7|11829.7|0
1646391640000|2022-03-04 11:00:40|11845.1|11830.1|11845.1|11830.1|11845.1|11830.1|11845.1|11830.1|0
1646391650000|2022-03-04 11:00:50|11844.3|11829.3|11844.3|11829.3|11844.3|11829.3|11844.3|11829.3|2
1646391670000|2022-03-04 11:01:10|11843.9|11828.9|11843.9|11828.9|11843.9|11828.9|11843.9|11828.9|0
1646391680000|2022-03-04 11:01:20|11844.3|11829.3|11844.3|11829.3|11844.3|11829.3|11844.3|11829.3|0
1646391710000|2022-03-04 11:01:50|11843.9|11828.9|11843.9|11828.9|11843.9|11828.9|11843.9|11828.9|0
1646391730000|2022-03-04 11:02:10|11843.5|11828.5|11842.5|11827.5|11843.5|11828.5|11842.5|11827.5|0
1646391750000|2022-03-04 11:02:30|11842.4|11827.4|11841.9|11826.9|11842.4|11827.4|11841.9|11826.9|0
1646391770000|2022-03-04 11:02:50|||||||||2
1646391800000|2022-03-04 11:03:20|11841.8|11826.8|11841.4|11826.4|11841.8|11826.8|11841.4|11826.4|2
1646391820000|2022-03-04 11:03:40|11842.4|11827.4|11842.4|11827.4|11842.4|11827.4|11842.4|11827.4|5
1646391830000|2022-03-04 11:03:50|||||||||2
1646391840000|2022-03-04 11:04:00|11845.2|11830.2|11846.1|11831.1|11846.5|11831.5|11844.8|11829.8|4
1646391850000|2022-03-04 11:04:10|11845.7|11830.7|11845.7|11830.7|11845.7|11830.7|11845.7|11830.7|0
1646391880000|2022-03-04 11:04:40|11844.9|11829.9|11845.7|11830.7|11845.7|11830.7|11844.9|11829.9|0
1646391940000|2022-03-04 11:05:40|11844.4|11829.4|11844.4|11829.4|11844.4|11829.4|11844.4|11829.4|0
1646391950000|2022-03-04 11:05:50|11844.8|11829.8|11844.8|11829.8|11844.8|11829.8|11844.8|11829.8|0
1646391960000|2022-03-04 11:06:00|11844.4|11829.4|11844.4|11829.4|11844.8|11829.8|11844.4|11829.4|0
1646391990000|2022-03-04 11:06:30|11844.8|11829.8|11844.8|11829.8|11844.8|11829.8|11844.8|11829.8|0
1646392000000|2022-03-04 11:06:40|11843.9|11828.9|11844.8|11829.8|11844.8|11829.8|11843.9|11828.9|0
1646392010000|2022-03-04 11:06:50|11868.6|11831.1|11870.4|11832.9|11870.9|11833.4|11868.6|11831.1|37
1646392020000|2022-03-04 11:07:00|11869.9|11832.4|11869.9|11832.4|11869.9|11832.4|11869.9|11832.4|0
1646392050000|2022-03-04 11:07:30|11859.9|11834.9|11852.1|11837.1|11860|11838|11852.1|11834|0
1646392060000|2022-03-04 11:07:40|11855|11840|11855.4|11840.4|11855.4|11840.4|11855|11840|0
1646392140000|2022-03-04 11:09:00|11864.1|11849.1|11860.5|11845.5|11864.1|11849.1|11860.5|11845.5|11
1646392180000|2022-03-04 11:09:40|11868|11853|11868.5|11853.5|11868.5|11853.5|11868|11853|11
1646392240000|2022-03-04 11:10:40|11868.4|11853.4|11869.9|11854.9|11869.9|11854.9|11868.4|11853.4|4
1646392270000|2022-03-04 11:11:10|11868.7|11853.7|11868.4|11853.4|11868.7|11853.7|11868.4|11853.4|0
1646392350000|2022-03-04 11:12:30|11867.3|11852.3|11867.3|11852.3|11867.3|11852.3|11867.3|11852.3|0
1646392360000|2022-03-04 11:12:40|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|0
1646392380000|2022-03-04 11:13:00|11874.8|11859.8|11874.3|11859.3|11874.8|11859.8|11874.3|11859.3|11
1646392410000|2022-03-04 11:13:30|11873.8|11858.8|11873.8|11858.8|11873.8|11858.8|11873.8|11858.8|0
1646392430000|2022-03-04 11:13:50|11872.2|11857.2|11869.8|11854.8|11872.2|11857.2|11868.8|11853.8|1
1646392470000|2022-03-04 11:14:30|11869.7|11854.7|11869.7|11854.7|11869.7|11854.7|11869.7|11854.7|0
1646392480000|2022-03-04 11:14:40|11869.4|11854.4|11869.4|11854.4|11869.4|11854.4|11869.4|11854.4|0
1646392490000|2022-03-04 11:14:50|11865.2|11850.2|11862.4|11847.4|11865.2|11850.2|11862.4|11847.4|0
1646392530000|2022-03-04 11:15:30|11863.3|11848.3|11862.4|11847.4|11863.4|11848.4|11862.4|11847.4|0
1646392550000|2022-03-04 11:15:50|11862.2|11847.2|11859.9|11844.9|11862.2|11847.2|11859.9|11844.9|1
1646392560000|2022-03-04 11:16:00|11859.8|11844.8|11859.3|11844.3|11859.8|11844.8|11859.3|11844.3|0
1646392610000|2022-03-04 11:16:50|||||||||2
1646392680000|2022-03-04 11:18:00|11861.3|11846.3|11861.3|11846.3|11861.3|11846.3|11861.3|11846.3|0
1646392720000|2022-03-04 11:18:40|11863.8|11848.8|11863.8|11848.8|11863.8|11848.8|11863.8|11848.8|1
1646392730000|2022-03-04 11:18:50|11862.8|11847.8|11862.8|11847.8|11862.8|11847.8|11862.8|11847.8|1
1646392800000|2022-03-04 11:20:00|11864.3|11849.3|11864.3|11849.3|11864.3|11849.3|11864.3|11849.3|4
1646392810000|2022-03-04 11:20:10|11864.4|11849.4|11864.9|11849.9|11864.9|11849.9|11864.4|11849.4|0
1646392820000|2022-03-04 11:20:20|11863.9|11848.9|11863.1|11848.1|11863.9|11848.9|11863.1|11848.1|1
1646392830000|2022-03-04 11:20:30|11862.9|11847.9|11862.9|11847.9|11862.9|11847.9|11862.9|11847.9|0
1646392850000|2022-03-04 11:20:50|11862.8|11847.8|11862.9|11847.9|11862.9|11847.9|11862.8|11847.8|2
1646392860000|2022-03-04 11:21:00|11862.4|11847.4|11873.4|11858.4|11874.4|11859.3|11861.9|11846.9|8
1646392870000|2022-03-04 11:21:10|11875.7|11860.7|11873.8|11858.8|11875.7|11860.7|11873.4|11858.4|1
1646392880000|2022-03-04 11:21:20|11874.4|11859.4|11874.4|11859.4|11874.4|11859.4|11874.4|11859.4|0
1646392900000|2022-03-04 11:21:40|11875.2|11860.2|11875.4|11860.4|11875.4|11860.4|11875.2|11860.2|0
1646392910000|2022-03-04 11:21:50|11874.4|11859.4|11873.9|11858.9|11874.9|11859.9|11873.4|11858.4|1
1646392920000|2022-03-04 11:22:00|11873.5|11858.5|11872.9|11857.9|11873.5|11858.5|11872|11857|0
1646392930000|2022-03-04 11:22:10|11873.3|11858.3|11872.8|11857.8|11873.4|11858.4|11871.9|11856.9|1
1646392940000|2022-03-04 11:22:20|11872.4|11857.4|11872.4|11857.4|11872.9|11857.9|11870.9|11855.9|0
1646392970000|2022-03-04 11:22:50|11872|11857|11869.9|11854.9|11872|11857|11869.9|11854.9|1
1646393020000|2022-03-04 11:23:40|11870.3|11855.3|11870.4|11855.4|11870.4|11855.4|11870.3|11855.3|0
1646393110000|2022-03-04 11:25:10|11870.3|11855.3|11870.3|11855.3|11870.3|11855.3|11870.3|11855.3|0
1646393130000|2022-03-04 11:25:30|11870.4|11855.4|11870.4|11855.4|11870.4|11855.4|11870.4|11855.4|0
1646393180000|2022-03-04 11:26:20|11870.9|11855.9|11870.9|11855.9|11870.9|11855.9|11870.9|11855.9|0
1646393280000|2022-03-04 11:28:00|11871.4|11856.4|11871.4|11856.4|11871.4|11856.4|11871.4|11856.4|0
1646393290000|2022-03-04 11:28:10|11871.9|11856.9|11871.9|11856.9|11871.9|11856.9|11871.9|11856.9|0
1646393320000|2022-03-04 11:28:40|11856.2|11841.2|11855.6|11840.6|11856.2|11841.2|11855.6|11840.6|4
1646393340000|2022-03-04 11:29:00|11854.3|11839.3|11853.8|11838.8|11854.3|11839.3|11853.3|11838.3|4
1646393370000|2022-03-04 11:29:30|11853.3|11838.3|11853.3|11838.3|11853.3|11838.3|11853.3|11838.3|0
1646393380000|2022-03-04 11:29:40|11852.4|11837.4|11858.2|11843.2|11858.2|11843.2|11852.4|11837.4|2
1646393460000|2022-03-04 11:31:00|11857.8|11842.8|11857.8|11842.8|11857.8|11842.8|11857.8|11842.8|0
1646393470000|2022-03-04 11:31:10|11857.7|11842.7|11857.7|11842.7|11857.7|11842.7|11857.7|11842.7|0
1646393500000|2022-03-04 11:31:40|11857.6|11842.6|11857.6|11842.6|11857.6|11842.6|11857.6|11842.6|0
1646393600000|2022-03-04 11:33:20|11854.1|11839.1|11854.1|11839.1|11854.1|11839.1|11854.1|11839.1|0
1646393630000|2022-03-04 11:33:50|11852.7|11837.7|11852.7|11837.7|11852.7|11837.7|11852.7|11837.7|1
1646393650000|2022-03-04 11:34:10|11852.3|11837.3|11851.7|11836.7|11852.3|11837.3|11851.7|11836.7|0
1646393670000|2022-03-04 11:34:30|11851.5|11836.5|11851.5|11836.5|11851.5|11836.5|11851.5|11836.5|0
1646393680000|2022-03-04 11:34:40|11851.7|11836.7|11851.7|11836.7|11851.7|11836.7|11851.7|11836.7|0
1646393690000|2022-03-04 11:34:50|11848.4|11833.4|11848.4|11833.4|11848.4|11833.4|11848.4|11833.4|0
1646393700000|2022-03-04 11:35:00|11849.3|11834.3|11848.8|11833.8|11849.3|11834.3|11848.8|11833.8|1
1646393710000|2022-03-04 11:35:10|11848.4|11833.4|11848.3|11833.3|11848.4|11833.4|11848.3|11833.3|0
1646393740000|2022-03-04 11:35:40|11847.5|11832.5|11847.3|11832.3|11847.5|11832.5|11847.3|11832.3|1
1646393800000|2022-03-04 11:36:40|11846.1|11831.1|11847.3|11832.3|11847.3|11832.3|11846.1|11831.1|1
1646393840000|2022-03-04 11:37:20|11848.2|11833.2|11849.1|11834.1|11849.1|11834.1|11848.2|11833.2|0
1646393870000|2022-03-04 11:37:50|11849.5|11834.5|11849.1|11834.1|11849.5|11834.5|11849.1|11834.1|2
1646393900000|2022-03-04 11:38:20|11849.5|11834.5|11849.5|11834.5|11849.5|11834.5|11849.5|11834.5|0
1646393920000|2022-03-04 11:38:40|11849.9|11834.9|11849.9|11834.9|11849.9|11834.9|11849.9|11834.9|2
1646393930000|2022-03-04 11:38:50|11848.6|11833.6|11848.6|11833.6|11848.6|11833.6|11848.6|11833.6|2
1646393940000|2022-03-04 11:39:00|11848.1|11833.1|11847.6|11832.6|11848.1|11833.1|11847.6|11832.6|0
1646393960000|2022-03-04 11:39:20|11846.7|11831.7|11843.2|11828.2|11846.7|11831.7|11843.2|11828.2|1
1646393970000|2022-03-04 11:39:30|11842.5|11827.5|11842.9|11827.9|11842.9|11827.9|11842.5|11827.5|5
1646393990000|2022-03-04 11:39:50|11841|11826|11840.6|11825.6|11841|11826|11840.6|11825.6|1
1646394000000|2022-03-04 11:40:00|11840.5|11825.5|11839.6|11824.6|11840.5|11825.5|11839.6|11824.6|0
1646394020000|2022-03-04 11:40:20|11840|11825|11839.9|11824.9|11840|11825|11839.9|11824.9|0
1646394030000|2022-03-04 11:40:30|11840.3|11825.3|11840.2|11825.2|11840.3|11825.3|11840.2|11825.2|0
1646394040000|2022-03-04 11:40:40|11840.5|11825.5|11841.7|11826.7|11841.7|11826.7|11840.5|11825.5|1
1646394050000|2022-03-04 11:40:50|11841.3|11826.3|11841.3|11826.3|11841.3|11826.3|11841.3|11826.3|1
1646394110000|2022-03-04 11:41:50|11840.9|11825.9|11840.9|11825.9|11840.9|11825.9|11840.9|11825.9|1
1646394120000|2022-03-04 11:42:00|11839.5|11824.5|11839.5|11824.5|11839.5|11824.5|11839.5|11824.5|3
1646394130000|2022-03-04 11:42:10|11840|11825|11840|11825|11840|11825|11840|11825|0
1646394160000|2022-03-04 11:42:40|11839.5|11824.5|11839.5|11824.5|11839.5|11824.5|11839.5|11824.5|0
1646394220000|2022-03-04 11:43:40|11839|11824|11838.5|11823.5|11839.5|11824.5|11838.5|11823.5|0
1646394300000|2022-03-04 11:45:00|11838|11823|11838.1|11823.1|11838.5|11823.5|11838|11823|1
1646394310000|2022-03-04 11:45:10|11838|11823|11838|11823|11838|11823|11838|11823|0
1646394340000|2022-03-04 11:45:40|11843.2|11828.2|11844.1|11829.1|11844.1|11829.1|11843.2|11828.2|4
1646394400000|2022-03-04 11:46:40|11847|11832|11847|11832|11847|11832|11847|11832|0
1646394430000|2022-03-04 11:47:10|11845.8|11830.8|11845.6|11830.6|11845.8|11830.8|11845.6|11830.6|0
1646394490000|2022-03-04 11:48:10|11846.5|11831.5|11846.6|11831.6|11846.9|11831.9|11846.5|11831.5|0
1646394510000|2022-03-04 11:48:30|11846.5|11831.5|11846.5|11831.5|11846.5|11831.5|11846.5|11831.5|0
1646394550000|2022-03-04 11:49:10|11846.1|11831.1|11846.5|11831.5|11846.5|11831.5|11846.1|11831.1|0
1646394560000|2022-03-04 11:49:20|11845.6|11830.6|11845.1|11830.1|11845.6|11830.6|11845.1|11830.1|0
1646394600000|2022-03-04 11:50:00|11844.7|11829.7|11844.6|11829.6|11844.7|11829.7|11844.6|11829.6|0
1646394610000|2022-03-04 11:50:10|11844.2|11829.2|11844.1|11829.1|11844.2|11829.2|11844.1|11829.1|0
1646394620000|2022-03-04 11:50:20|11842.4|11827.4|11844.1|11829.1|11844.2|11829.2|11842.4|11827.4|0
1646394630000|2022-03-04 11:50:30|11844.2|11829.2|11844.2|11829.2|11844.2|11829.2|11843.7|11828.7|0
1646394680000|2022-03-04 11:51:20|11843.7|11828.7|11842.8|11827.8|11843.7|11828.7|11842.8|11827.8|0
1646394700000|2022-03-04 11:51:40|11842.7|11827.7|11843.2|11828.2|11843.3|11828.3|11842.7|11827.7|0
1646394710000|2022-03-04 11:51:50|11843.1|11828.1|11842.2|11827.2|11843.1|11828.1|11842.2|11827.2|1
1646394720000|2022-03-04 11:52:00|11842.6|11827.6|11842.6|11827.6|11842.6|11827.6|11842.6|11827.6|0
1646394730000|2022-03-04 11:52:10|11842.8|11827.8|11842.8|11827.8|11842.8|11827.8|11842.8|11827.8|0
1646394770000|2022-03-04 11:52:50|11842.1|11827.1|11837.1|11822.1|11842.1|11827.1|11837.1|11822.1|47
1646394790000|2022-03-04 11:53:10|11837.5|11822.5|11841.6|11826.6|11841.6|11826.6|11837.5|11822.5|6
1646394800000|2022-03-04 11:53:20|11841.2|11826.2|11841.2|11826.2|11841.2|11826.2|11841.2|11826.2|0
1646394810000|2022-03-04 11:53:30|11841.6|11826.6|11841.2|11826.2|11841.6|11826.6|11841.2|11826.2|0
1646394820000|2022-03-04 11:53:40|11841.6|11826.6|11844.5|11829.5|11844.5|11829.5|11841.6|11826.6|1
1646394830000|2022-03-04 11:53:50|11844.1|11829.1|11844|11829|11844.1|11829.1|11843.6|11828.6|0
1646394850000|2022-03-04 11:54:10|11843.1|11828.1|11844|11829|11844|11829|11843.1|11828.1|0
1646394870000|2022-03-04 11:54:30|11843.6|11828.6|11844.4|11829.4|11844.4|11829.4|11843.6|11828.6|0
1646394880000|2022-03-04 11:54:40|11845.3|11830.3|11845.4|11830.4|11845.4|11830.4|11845.3|11830.3|0
1646394890000|2022-03-04 11:54:50|11846.3|11831.3|11846.3|11831.3|11846.3|11831.3|11846.3|11831.3|0
1646394900000|2022-03-04 11:55:00|11845.8|11830.8|11845|11830|11845.8|11830.8|11845|11830|0
1646394910000|2022-03-04 11:55:10|11846.3|11831.3|11846.3|11831.3|11846.3|11831.3|11846.3|11831.3|0
1646394920000|2022-03-04 11:55:20|11847.8|11832.8|11847.8|11832.8|11847.8|11832.8|11847.8|11832.8|1
1646394960000|2022-03-04 11:56:00|11846.8|11831.8|11846.8|11831.8|11846.8|11831.8|11846.8|11831.8|0
1646394970000|2022-03-04 11:56:10|11846.4|11831.4|11846.4|11831.4|11846.4|11831.4|11846.4|11831.4|0
1646394990000|2022-03-04 11:56:30|11846.8|11831.8|11846.8|11831.8|11846.8|11831.8|11846.8|11831.8|0
1646395020000|2022-03-04 11:57:00|11848.1|11833.1|11851.3|11836.3|11851.3|11836.3|11848.1|11833.1|2
1646395030000|2022-03-04 11:57:10|11850.9|11835.9|11851.3|11836.3|11851.3|11836.3|11850.8|11835.8|0
1646395040000|2022-03-04 11:57:20|11852.2|11837.2|11852.2|11837.2|11852.2|11837.2|11852.2|11837.2|0
1646395050000|2022-03-04 11:57:30|11853.4|11838.4|11853.8|11838.8|11853.8|11838.8|11853.4|11838.4|0
1646395060000|2022-03-04 11:57:40|11852.2|11837.2|11853.5|11838.5|11854.2|11839.2|11852.2|11837.2|1
1646395070000|2022-03-04 11:57:50|11851.9|11836.9|11851.9|11836.9|11851.9|11836.9|11851.9|11836.9|1
1646395080000|2022-03-04 11:58:00|11851.8|11836.8|11851.3|11836.3|11851.8|11836.8|11851.3|11836.3|0
1646395090000|2022-03-04 11:58:10|11850.9|11835.9|11850.8|11835.8|11850.9|11835.9|11850.8|11835.8|0
1646395100000|2022-03-04 11:58:20|11851.3|11836.3|11851.3|11836.3|11851.3|11836.3|11851.3|11836.3|1
1646395130000|2022-03-04 11:58:50|11850.5|11835.5|11850.3|11835.3|11850.5|11835.5|11850.3|11835.3|0
1646395140000|2022-03-04 11:59:00|11850.7|11835.7|11852.3|11837.3|11852.3|11837.3|11850.7|11835.7|0
1646395150000|2022-03-04 11:59:10|11852|11837|11852|11837|11852|11837|11852|11837|1
1646395170000|2022-03-04 11:59:30|11852.3|11837.3|11852.3|11837.3|11852.3|11837.3|11852.3|11837.3|0
1646395190000|2022-03-04 11:59:50|11851.9|11836.9|11850.3|11835.3|11851.9|11836.9|11850.3|11835.3|1
1646395210000|2022-03-04 12:00:10|11851.2|11836.2|11851.3|11836.3|11851.3|11836.3|11851.2|11836.2|0
1646395230000|2022-03-04 12:00:30|11850.3|11835.3|11850.3|11835.3|11850.3|11835.3|11850.3|11835.3|0
1646395250000|2022-03-04 12:00:50|11849.5|11834.5|11849.8|11834.8|11850.3|11835.3|11849.3|11834.3|4
1646395260000|2022-03-04 12:01:00|11849|11834|11851.8|11836.8|11851.8|11836.8|11849|11834|4
1646395280000|2022-03-04 12:01:20|11851.3|11836.3|11850.8|11835.8|11851.8|11836.8|11850.8|11835.8|0
1646395290000|2022-03-04 12:01:30|11851.2|11836.2|11850.8|11835.8|11851.3|11836.3|11850.8|11835.8|0
1646395300000|2022-03-04 12:01:40|11851.2|11836.2|11851.8|11836.8|11851.8|11836.8|11851.2|11836.2|0
1646395320000|2022-03-04 12:02:00|11852.2|11837.2|11857.3|11842.3|11858.2|11843.2|11852.2|11837.2|7
1646395330000|2022-03-04 12:02:10|11856.8|11841.8|11856.8|11841.8|11857.3|11842.3|11856.8|11841.8|0
1646395370000|2022-03-04 12:02:50|11857.3|11842.3|11857.3|11842.3|11857.3|11842.3|11857.3|11842.3|0
1646395380000|2022-03-04 12:03:00|11857.7|11842.7|11856.9|11841.9|11857.7|11842.7|11856.9|11841.9|0
1646395390000|2022-03-04 12:03:10|11856.8|11841.8|11856.8|11841.8|11856.8|11841.8|11856.8|11841.8|0
1646395400000|2022-03-04 12:03:20|11862.7|11847.7|11861.9|11846.9|11862.7|11847.7|11861.9|11846.9|1
1646395410000|2022-03-04 12:03:30|11861.7|11846.7|11861.7|11846.7|11861.7|11846.7|11861.7|11846.7|0
1646395440000|2022-03-04 12:04:00|11863|11848|11869.3|11854.3|11869.3|11854.3|11863|11848|5
1646395480000|2022-03-04 12:04:40|||||||||1
1646395490000|2022-03-04 12:04:50|11869.7|11854.7|11869.8|11854.8|11869.8|11854.8|11869.7|11854.7|4
1646395500000|2022-03-04 12:05:00|11871.9|11856.9|11871.8|11856.8|11872.8|11857.8|11871.8|11856.8|6
1646395510000|2022-03-04 12:05:10|11873.5|11858.5|11872.6|11857.6|11873.5|11858.5|11872.6|11857.6|4
1646395530000|2022-03-04 12:05:30|11872.4|11857.4|11872.9|11857.9|11872.9|11857.9|11871.7|11856.7|16
1646395540000|2022-03-04 12:05:40|11872.5|11857.5|11872.5|11857.5|11872.5|11857.5|11872.5|11857.5|4
1646395550000|2022-03-04 12:05:50|11872.9|11857.9|11872.5|11857.5|11872.9|11857.9|11872.5|11857.5|1
1646395560000|2022-03-04 12:06:00|11872.9|11857.9|11872.4|11857.4|11872.9|11857.9|11872.4|11857.4|3
1646395570000|2022-03-04 12:06:10|11872.6|11857.6|11872.6|11857.6|11872.6|11857.6|11872.6|11857.6|1
1646395590000|2022-03-04 12:06:30|11873.6|11858.6|11873.6|11858.6|11873.6|11858.6|11873.6|11858.6|7
1646395610000|2022-03-04 12:06:50|11872|11857|11871.1|11856.1|11872|11857|11871.1|11856.1|8
1646395620000|2022-03-04 12:07:00|11870.7|11855.7|11865.3|11850.3|11870.7|11855.7|11863.8|11848.8|3
1646395630000|2022-03-04 12:07:10|11864|11849|11863.2|11848.2|11865.3|11850.3|11863.2|11848.2|2
1646395640000|2022-03-04 12:07:20|11862.8|11847.8|11862.7|11847.7|11863.3|11848.3|11862.3|11847.3|0
1646395650000|2022-03-04 12:07:30|11862.8|11847.8|11861.8|11846.8|11862.8|11847.8|11861.5|11846.5|0
1646395670000|2022-03-04 12:07:50|11861.3|11846.3|11859.2|11844.2|11861.3|11846.3|11859.2|11844.2|2
1646395690000|2022-03-04 12:08:10|11859.7|11844.7|11859.8|11844.8|11859.8|11844.8|11859.7|11844.7|0
1646395700000|2022-03-04 12:08:20|11860.2|11845.2|11859.7|11844.7|11860.2|11845.2|11859.7|11844.7|0
1646395800000|2022-03-04 12:10:00|11860.7|11845.7|11861|11846|11861|11846|11860.7|11845.7|0
1646395810000|2022-03-04 12:10:10|11861.2|11846.2|11859.7|11844.7|11861.2|11846.2|11859.7|11844.7|1
1646395830000|2022-03-04 12:10:30|11860.2|11845.2|11860.2|11845.2|11860.2|11845.2|11860.2|11845.2|0
1646395850000|2022-03-04 12:10:50|11859.7|11844.7|11857.7|11842.7|11860.2|11845.2|11857.7|11842.7|1
1646395860000|2022-03-04 12:11:00|11856.7|11841.7|11855.2|11840.2|11857.2|11842.2|11855.1|11840.1|3
1646395870000|2022-03-04 12:11:10|11854.8|11839.8|11853.7|11838.7|11855.3|11840.3|11853.3|11838.3|1
1646395880000|2022-03-04 12:11:20|11853.4|11838.4|11853.4|11838.4|11853.8|11838.8|11853.3|11838.3|0
1646395890000|2022-03-04 12:11:30|11853.3|11838.3|11853.3|11838.3|11853.3|11838.3|11852.8|11837.8|0
1646395910000|2022-03-04 12:11:50|11851.3|11836.3|11851.3|11836.3|11851.3|11836.3|11851.3|11836.3|1
1646395920000|2022-03-04 12:12:00|11851|11836|11846.8|11831.8|11851|11836|11846.8|11831.8|3
1646395930000|2022-03-04 12:12:10|11847.3|11832.3|11846.8|11831.8|11847.3|11832.3|11846.4|11831.4|0
1646395960000|2022-03-04 12:12:40|11845.9|11830.9|11845.8|11830.8|11846.2|11831.2|11845|11830|0
1646396020000|2022-03-04 12:13:40|11846.2|11831.2|11846.2|11831.2|11846.2|11831.2|11846.2|11831.2|0
1646396030000|2022-03-04 12:13:50|11845.7|11830.7|11845.7|11830.7|11845.7|11830.7|11845.3|11830.3|1
1646396050000|2022-03-04 12:14:10|11845.8|11830.8|11845.7|11830.7|11845.8|11830.8|11845.7|11830.7|1
1646396060000|2022-03-04 12:14:20|11844.7|11829.7|11848.2|11833.2|11848.2|11833.2|11844.7|11829.7|1
1646396070000|2022-03-04 12:14:30|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|0
1646396080000|2022-03-04 12:14:40|11849.1|11834.1|11849.1|11834.1|11849.1|11834.1|11849.1|11834.1|0
1646396120000|2022-03-04 12:15:20|11850|11835|11850.1|11835.1|11850.1|11835.1|11850|11835|0
1646396150000|2022-03-04 12:15:50|11851.6|11836.6|11850.1|11835.1|11851.6|11836.6|11850.1|11835.1|0
1646396180000|2022-03-04 12:16:20|11851.1|11836.1|11851.1|11836.1|11851.1|11836.1|11851.1|11836.1|0
1646396210000|2022-03-04 12:16:50|11851.2|11836.2|11855.3|11840.3|11855.3|11840.3|11851.2|11836.2|2
1646396220000|2022-03-04 12:17:00|11855.2|11840.2|11857.2|11842.2|11857.2|11842.2|11855.2|11840.2|0
1646396230000|2022-03-04 12:17:10|11857.1|11842.1|11857.1|11842.1|11857.1|11842.1|11857.1|11842.1|0
1646396290000|2022-03-04 12:18:10|11857.6|11842.6|11858|11843|11858|11843|11857.6|11842.6|1
1646396330000|2022-03-04 12:18:50|11857.5|11842.5|11857|11842|11857.5|11842.5|11856.5|11841.5|0
1646396380000|2022-03-04 12:19:40|11856.5|11841.5|11856.5|11841.5|11856.5|11841.5|11856.5|11841.5|0
1646396390000|2022-03-04 12:19:50|11857|11842|11857|11842|11857|11842|11857|11842|0
1646396430000|2022-03-04 12:20:30|11856.9|11841.9|11856.9|11841.9|11856.9|11841.9|11856.9|11841.9|0
1646396460000|2022-03-04 12:21:00|11856.8|11841.8|11856.8|11841.8|11856.8|11841.8|11856.8|11841.8|2
1646396470000|2022-03-04 12:21:10|11856.7|11841.7|11858.3|11843.3|11858.4|11843.4|11856.7|11841.7|1
1646396480000|2022-03-04 12:21:20|11858.4|11843.4|11864|11849|11864.5|11849.5|11858.4|11843.4|2
1646396490000|2022-03-04 12:21:30|11866.5|11851.5|11865.9|11850.9|11866.5|11851.5|11865.6|11850.6|1
1646396500000|2022-03-04 12:21:40|11866|11851|11868.5|11853.5|11868.5|11853.5|11866|11851|2
1646396510000|2022-03-04 12:21:50|11870.2|11855.2|11874.5|11859.5|11874.9|11859.9|11870.2|11855.2|2
1646396520000|2022-03-04 12:22:00|11874.4|11859.4|11880.6|11865.6|11881.1|11866.1|11874.4|11859.4|2
1646396530000|2022-03-04 12:22:10|11881.1|11866.1|11881.1|11866.1|11881.6|11866.6|11880.1|11865.1|1
1646396540000|2022-03-04 12:22:20|11883.8|11868.8|11887.3|11872.3|11887.3|11872.3|11883.6|11868.6|2
1646396550000|2022-03-04 12:22:30|11887.6|11872.6|11884.3|11869.3|11888.6|11873.6|11883.9|11868.9|2
1646396560000|2022-03-04 12:22:40|11883.9|11868.9|11880.5|11865.5|11883.9|11868.9|11880.5|11865.5|0
1646396570000|2022-03-04 12:22:50|11881|11866|11881|11866|11881|11866|11881|11866|0
1646396610000|2022-03-04 12:23:30|11880.5|11865.5|11880.5|11865.5|11880.5|11865.5|11880.5|11865.5|0
1646396630000|2022-03-04 12:23:50|11875|11860|11871.5|11856.5|11875|11860|11871.5|11856.5|1
1646396640000|2022-03-04 12:24:00|11872|11857|11872|11857|11872|11857|11872|11857|0
1646396680000|2022-03-04 12:24:40|11873.5|11858.5|11873.5|11858.5|11873.5|11858.5|11873.5|11858.5|1
1646396690000|2022-03-04 12:24:50|11873.1|11858.1|11873.5|11858.5|11873.5|11858.5|11873.1|11858.1|0
1646396720000|2022-03-04 12:25:20|11872.7|11857.7|11872.1|11857.1|11872.7|11857.7|11872.1|11857.1|0
1646396730000|2022-03-04 12:25:30|11872|11857|11872|11857|11872|11857|11872|11857|0
1646396760000|2022-03-04 12:26:00|11871.2|11856.2|11871|11856|11871.2|11856.2|11871|11856|0
1646396790000|2022-03-04 12:26:30|11871.1|11856.1|11871.1|11856.1|11871.1|11856.1|11871.1|11856.1|0
1646396810000|2022-03-04 12:26:50|11870.3|11855.3|11870.6|11855.6|11870.6|11855.6|11870.3|11855.3|0
1646396850000|2022-03-04 12:27:30|11870.7|11855.7|11870.7|11855.7|11870.7|11855.7|11870.7|11855.7|0
1646396880000|2022-03-04 12:28:00|11870.2|11855.2|11870.2|11855.2|11870.2|11855.2|11870.2|11855.2|0
1646396930000|2022-03-04 12:28:50|11870.6|11855.6|11870.3|11855.3|11870.6|11855.6|11870.3|11855.3|0
1646396940000|2022-03-04 12:29:00|11870.2|11855.2|11870.2|11855.2|11870.2|11855.2|11870.2|11855.2|0
1646396960000|2022-03-04 12:29:20|11868.7|11853.7|11869.1|11854.1|11869.1|11854.1|11868.7|11853.7|0
1646396970000|2022-03-04 12:29:30|11869.2|11854.2|11870.7|11855.7|11870.7|11855.7|11869.2|11854.2|0
1646397000000|2022-03-04 12:30:00|11871.1|11856.1|11871.2|11856.2|11871.2|11856.2|11871.1|11856.1|0
1646397010000|2022-03-04 12:30:10|11871.6|11856.6|11871.7|11856.7|11871.7|11856.7|11871.6|11856.6|0
1646397020000|2022-03-04 12:30:20|11872.2|11857.2|11872.2|11857.2|11872.2|11857.2|11872.2|11857.2|0
1646397040000|2022-03-04 12:30:40|11870.5|11855.5|11871.2|11856.2|11871.2|11856.2|11870.5|11855.5|0
1646397070000|2022-03-04 12:31:10|11870.2|11855.2|11870.2|11855.2|11870.2|11855.2|11870.2|11855.2|0
1646397090000|2022-03-04 12:31:30|11870.3|11855.3|11870.3|11855.3|11870.3|11855.3|11870.3|11855.3|0
1646397120000|2022-03-04 12:32:00|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|0
1646397210000|2022-03-04 12:33:30|11869.2|11854.2|11869.2|11854.2|11869.2|11854.2|11869.2|11854.2|0
1646397230000|2022-03-04 12:33:50|11862.2|11847.2|11861.2|11846.2|11862.2|11847.2|11860.3|11845.3|4
1646397300000|2022-03-04 12:35:00|11862.1|11847.1|11862.2|11847.2|11862.2|11847.2|11862.1|11847.1|0
1646397310000|2022-03-04 12:35:10|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|1
1646397320000|2022-03-04 12:35:20|11868.2|11853.2|11868.2|11853.2|11868.2|11853.2|11868.2|11853.2|3
1646397330000|2022-03-04 12:35:30|11868.3|11853.3|11868.3|11853.3|11868.3|11853.3|11868.3|11853.3|0
1646397370000|2022-03-04 12:36:10|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|0
1646397380000|2022-03-04 12:36:20|11870.8|11855.8|11872.7|11857.7|11872.7|11857.7|11870.8|11855.8|0
1646397400000|2022-03-04 12:36:40|11873.6|11858.6|11874.2|11859.2|11874.2|11859.2|11873.6|11858.6|0
1646397430000|2022-03-04 12:37:10|11871.7|11856.7|11871.2|11856.2|11871.7|11856.7|11871.2|11856.2|0
1646397450000|2022-03-04 12:37:30|11869|11854|11869|11854|11869|11854|11869|11854|0
1646397460000|2022-03-04 12:37:40|11870.7|11855.7|11870.7|11855.7|11870.7|11855.7|11870.7|11855.7|0
1646397470000|2022-03-04 12:37:50|11871.1|11856.1|11871.6|11856.6|11871.6|11856.6|11871.1|11856.1|0
1646397520000|2022-03-04 12:38:40|11872.1|11857.1|11872.1|11857.1|11872.1|11857.1|11872.1|11857.1|0
1646397540000|2022-03-04 12:39:00|11870.9|11855.9|11869.6|11854.6|11871.1|11856.1|11869.1|11854.1|3
1646397550000|2022-03-04 12:39:10|11869.1|11854.1|11868.6|11853.6|11869.1|11854.1|11868.6|11853.6|1
1646397560000|2022-03-04 12:39:20|11869.8|11854.8|11870.8|11855.8|11870.8|11855.8|11869.8|11854.8|0
1646397590000|2022-03-04 12:39:50|11870.3|11855.3|11870.3|11855.3|11870.3|11855.3|11870.3|11855.3|0
1646397600000|2022-03-04 12:40:00|11869.9|11854.9|11869.9|11854.9|11869.9|11854.9|11869.9|11854.9|0
1646397660000|2022-03-04 12:41:00|11869.5|11854.5|11866.5|11851.5|11869.5|11854.5|11866.5|11851.5|1
1646397670000|2022-03-04 12:41:10|11866.1|11851.1|11869.8|11854.8|11869.8|11854.8|11866|11851|4
1646397690000|2022-03-04 12:41:30|11869.7|11854.7|11869.7|11854.7|11869.7|11854.7|11869.7|11854.7|0
1646397720000|2022-03-04 12:42:00|11869.6|11854.6|11869.1|11854.1|11869.6|11854.6|11869.1|11854.1|0
1646397750000|2022-03-04 12:42:30|11869|11854|11869|11854|11869|11854|11869|11854|0
1646397770000|2022-03-04 12:42:50|11869.4|11854.4|11869.9|11854.9|11869.9|11854.9|11869.4|11854.4|0
1646397780000|2022-03-04 12:43:00|11870|11855|11870|11855|11870|11855|11870|11855|0
1646397810000|2022-03-04 12:43:30|11869.1|11854.1|11869|11854|11869.1|11854.1|11869|11854|0
1646397820000|2022-03-04 12:43:40|11868.5|11853.5|11868.5|11853.5|11868.5|11853.5|11868.5|11853.5|0
1646397830000|2022-03-04 12:43:50|11868.9|11853.9|11868.6|11853.6|11868.9|11853.9|11868.6|11853.6|0
1646397840000|2022-03-04 12:44:00|11868.5|11853.5|11868.5|11853.5|11868.5|11853.5|11868.5|11853.5|0
1646397860000|2022-03-04 12:44:20|||||||||1
1646397930000|2022-03-04 12:45:30|11869.5|11854.5|11869|11854|11869.5|11854.5|11868.5|11853.5|0
1646397940000|2022-03-04 12:45:40|11869.5|11854.5|11870|11855|11870|11855|11869.5|11854.5|0
1646397950000|2022-03-04 12:45:50|11869.5|11854.5|11869.9|11854.9|11870|11855|11869.5|11854.5|0
1646397960000|2022-03-04 12:46:00|11870|11855|11870|11855|11870.4|11855.4|11868.5|11853.5|1
1646397980000|2022-03-04 12:46:20|11875.5|11860.5|11875.5|11860.5|11875.5|11860.5|11875.5|11860.5|3
1646398000000|2022-03-04 12:46:40|11873|11858|11875.1|11860.1|11876|11861|11873|11858|2
1646398010000|2022-03-04 12:46:50|11875.6|11860.6|11875.7|11860.7|11875.7|11860.7|11875.6|11860.6|0
1646398030000|2022-03-04 12:47:10|11875.3|11860.3|11879.1|11864.1|11879.1|11864.1|11875.2|11860.2|0
1646398050000|2022-03-04 12:47:30|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|0
1646398070000|2022-03-04 12:47:50|11878.7|11863.7|11878.7|11863.7|11878.7|11863.7|11878.7|11863.7|0
1646398080000|2022-03-04 12:48:00|11879.2|11864.2|11879.6|11864.6|11879.6|11864.6|11879.2|11864.2|0
1646398090000|2022-03-04 12:48:10|11879.7|11864.7|11879.7|11864.7|11879.7|11864.7|11879.7|11864.7|0
1646398130000|2022-03-04 12:48:50|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|0
1646398140000|2022-03-04 12:49:00|11879.6|11864.6|11879.7|11864.7|11879.7|11864.7|11879.6|11864.6|0
1646398160000|2022-03-04 12:49:20|11879.3|11864.3|11879.7|11864.7|11879.7|11864.7|11879.2|11864.2|0
1646398180000|2022-03-04 12:49:40|11879.3|11864.3|11879.7|11864.7|11879.7|11864.7|11879.3|11864.3|0
1646398200000|2022-03-04 12:50:00|11880.2|11865.2|11880.2|11865.2|11880.2|11865.2|11880.2|11865.2|0
1646398270000|2022-03-04 12:51:10|11889.3|11874.3|11888.9|11873.9|11890.3|11875.3|11888.6|11873.6|12
1646398280000|2022-03-04 12:51:20|11891.9|11876.9|11889.4|11874.4|11891.9|11876.9|11889.4|11874.4|3
1646398320000|2022-03-04 12:52:00|11890.9|11875.9|11890.4|11875.4|11890.9|11875.9|11889.4|11874.4|2
1646398330000|2022-03-04 12:52:10|||||||||1
1646398350000|2022-03-04 12:52:30|11886.9|11871.9|11886.4|11871.4|11886.9|11871.9|11886.4|11871.4|2
1646398360000|2022-03-04 12:52:40|11886.9|11871.9|11886.9|11871.9|11886.9|11871.9|11886.9|11871.9|0
1646398370000|2022-03-04 12:52:50|11886.4|11871.4|11886.9|11871.9|11886.9|11871.9|11886.4|11871.4|0
1646398380000|2022-03-04 12:53:00|11888.4|11873.4|11888.4|11873.4|11888.4|11873.4|11888.4|11873.4|0
1646398390000|2022-03-04 12:53:10|11888.3|11873.3|11888.3|11873.3|11888.3|11873.3|11888.3|11873.3|0
1646398410000|2022-03-04 12:53:30|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|11887.8|11872.8|0
1646398460000|2022-03-04 12:54:20|11888.3|11873.3|11888.3|11873.3|11888.3|11873.3|11888.3|11873.3|0
1646398480000|2022-03-04 12:54:40|11888.8|11873.8|11888.8|11873.8|11888.8|11873.8|11888.8|11873.8|0
1646398490000|2022-03-04 12:54:50|11888.7|11873.7|11890.7|11875.7|11890.7|11875.7|11888.7|11873.7|2
1646398500000|2022-03-04 12:55:00|11891.1|11876.1|11891.7|11876.7|11891.7|11876.7|11891.1|11876.1|2
1646398520000|2022-03-04 12:55:20|11891.3|11876.3|11891.6|11876.6|11891.6|11876.6|11891.2|11876.2|0
1646398530000|2022-03-04 12:55:30|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|0
1646398540000|2022-03-04 12:55:40|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|0
1646398550000|2022-03-04 12:55:50|11891|11876|11891.5|11876.5|11891.5|11876.5|11891|11876|1
1646398560000|2022-03-04 12:56:00|||||||||4
1646398570000|2022-03-04 12:56:10|11892.4|11877.4|11891.8|11876.8|11892.4|11877.4|11891.8|11876.8|4
1646398640000|2022-03-04 12:57:20|11894.9|11879.9|11894.9|11879.9|11894.9|11879.9|11894.9|11879.9|2
1646398650000|2022-03-04 12:57:30|11895.3|11880.3|11895.1|11880.1|11898.3|11883.3|11895.1|11880.1|2
1646398670000|2022-03-04 12:57:50|11895|11880|11892.6|11877.6|11895|11880|11892.2|11877.2|3
1646398690000|2022-03-04 12:58:10|11892.8|11877.8|11893|11878|11893|11878|11892.8|11877.8|1
1646398700000|2022-03-04 12:58:20|11892.2|11877.2|11892.7|11877.7|11892.7|11877.7|11892.2|11877.2|0
1646398720000|2022-03-04 12:58:40|11892.2|11877.2|11891.7|11876.7|11892.2|11877.2|11891.7|11876.7|0
1646398730000|2022-03-04 12:58:50|11892.2|11877.2|11892.2|11877.2|11892.2|11877.2|11892.2|11877.2|1
1646398740000|2022-03-04 12:59:00|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|11891.2|11876.2|0
1646398800000|2022-03-04 13:00:00|11895.9|11880.9|11893.7|11878.7|11895.9|11880.9|11893.7|11878.7|7
1646398810000|2022-03-04 13:00:10|11893.2|11878.2|11892.7|11877.7|11893.2|11878.2|11892.2|11877.2|0
1646398830000|2022-03-04 13:00:30|11887.3|11872.3|11876.7|11861.7|11887.3|11872.3|11876.7|11861.4|5
1646398850000|2022-03-04 13:00:50|11875.8|11860.8|11875.8|11860.8|11875.8|11860.8|11875.8|11860.8|1
1646398860000|2022-03-04 13:01:00|11875.7|11860.7|11872.9|11857.9|11875.7|11860.7|11872.4|11857.4|1
1646398870000|2022-03-04 13:01:10|11872.4|11857.4|11871.9|11856.9|11872.4|11857.4|11871.9|11856.9|0
1646398880000|2022-03-04 13:01:20|11872.4|11857.4|11875.7|11860.7|11875.7|11860.7|11871.9|11856.9|2
1646398900000|2022-03-04 13:01:40|11876|11861|11876|11861|11876|11861|11876|11861|0
1646398910000|2022-03-04 13:01:50|11876.5|11861.5|11876.5|11861.5|11876.5|11861.5|11876.5|11861.5|1
1646398920000|2022-03-04 13:02:00|11877.3|11862.3|11883.1|11868.1|11883.1|11868.1|11877.3|11862.3|3
1646398930000|2022-03-04 13:02:10|11888.4|11873.4|11892.3|11877.3|11892.3|11877.3|11888.4|11873.4|1
1646398940000|2022-03-04 13:02:20|11895.7|11880.7|11896.6|11881.6|11896.6|11881.6|11895.7|11880.7|1
1646398950000|2022-03-04 13:02:30|11905.6|11890.6|11905.6|11890.6|11905.6|11890.6|11905.6|11890.6|3
1646398970000|2022-03-04 13:02:50|11910.3|11895.3|11912.8|11897.8|11912.8|11897.8|11906.9|11891.9|16
1646398980000|2022-03-04 13:03:00|11909.1|11894.1|11913.9|11898.9|11913.9|11898.9|11909.1|11894.1|15
1646398990000|2022-03-04 13:03:10|11914|11899|11913.6|11898.6|11914|11899|11912.7|11897.7|1
1646399000000|2022-03-04 13:03:20|11915.4|11900.4|11915.3|11900.3|11915.8|11900.8|11914.9|11899.9|9
1646399010000|2022-03-04 13:03:30|11914.9|11899.9|11916.3|11901.3|11916.3|11901.3|11914.9|11899.9|2
1646399020000|2022-03-04 13:03:40|11914.2|11899.2|11913.9|11898.9|11914.2|11899.2|11913.9|11898.9|1
1646399030000|2022-03-04 13:03:50|11908.5|11893.5|11907.5|11892.5|11908.5|11893.5|11907.5|11892.5|0
1646399040000|2022-03-04 13:04:00|11906.6|11891.6|11905.6|11890.6|11906.6|11891.6|11905.6|11890.6|0
1646399070000|2022-03-04 13:04:30|11912.3|11874.8|11912.3|11874.8|11912.3|11874.8|11912.3|11874.8|14
1646399090000|2022-03-04 13:04:50|11905.8|11880.8|11905.8|11880.8|11905.8|11880.8|11905.8|11880.8|1
1646399100000|2022-03-04 13:05:00|11905.3|11880.3|11905.6|11880.6|11905.6|11880.6|11904.8|11879.8|5
1646399110000|2022-03-04 13:05:10|11905.8|11880.8|11905.8|11880.8|11905.8|11880.8|11905.8|11880.8|0
1646399140000|2022-03-04 13:05:40|11905.7|11880.7|11905.7|11880.7|11905.7|11880.7|11905.7|11880.7|1
1646399150000|2022-03-04 13:05:50|11905.3|11880.3|11904|11889|11905.6|11890.6|11898.3|11880.3|5
1646399160000|2022-03-04 13:06:00|11903.9|11888.9|11913|11898|11913.1|11898.1|11903.9|11888.9|2
1646399170000|2022-03-04 13:06:10|11912|11897|11912|11897|11912.5|11897.5|11912|11897|0
1646399180000|2022-03-04 13:06:20|11911.9|11896.9|11911.1|11896.1|11911.9|11896.9|11911.1|11896.1|2
1646399190000|2022-03-04 13:06:30|||||||||1
1646399200000|2022-03-04 13:06:40|11910.7|11895.7|11910.6|11895.6|11910.7|11895.7|11910.6|11895.6|0
1646399210000|2022-03-04 13:06:50|11909.6|11894.6|11909.1|11894.1|11909.6|11894.6|11909.1|11894.1|2
1646399220000|2022-03-04 13:07:00|11905.7|11890.7|11905.1|11890.1|11905.7|11890.7|11905.1|11890.1|3
1646399230000|2022-03-04 13:07:10|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|0
1646399250000|2022-03-04 13:07:30|11905.3|11890.3|11899.1|11884.1|11906.1|11891.1|11899.1|11884.1|3
1646399270000|2022-03-04 13:07:50|11899.5|11884.5|11904.1|11889.1|11904.1|11889.1|11899.5|11884.5|2
1646399320000|2022-03-04 13:08:40|11904.7|11889.7|11905.1|11890.1|11905.1|11890.1|11904.7|11889.7|0
1646399360000|2022-03-04 13:09:20|11904.3|11889.3|11904.3|11889.3|11904.3|11889.3|11904.3|11889.3|0
1646399370000|2022-03-04 13:09:30|11904.1|11889.1|11903.6|11888.6|11904.1|11889.1|11903.6|11888.6|1
1646399390000|2022-03-04 13:09:50|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|1
1646399400000|2022-03-04 13:10:00|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|11903.5|11888.5|0
1646399410000|2022-03-04 13:10:10|11900.7|11885.7|11899.6|11884.6|11900.7|11885.7|11899.6|11884.6|0
1646399420000|2022-03-04 13:10:20|11900.1|11885.1|11897.7|11882.7|11900.2|11885.2|11897.7|11882.7|0
1646399430000|2022-03-04 13:10:30|11897.3|11882.3|11898.3|11883.3|11899.2|11884.2|11896.7|11881.7|5
1646399440000|2022-03-04 13:10:40|11898.2|11883.2|11898.2|11883.2|11898.2|11883.2|11898.2|11883.2|0
1646399450000|2022-03-04 13:10:50|11897.3|11882.3|11897.5|11882.5|11897.5|11882.5|11897.3|11882.3|0
1646399460000|2022-03-04 13:11:00|11897.7|11882.7|11898.2|11883.2|11898.2|11883.2|11897.7|11882.7|0
1646399470000|2022-03-04 13:11:10|11898.1|11883.1|11899.8|11884.8|11899.8|11884.8|11898.1|11883.1|1
1646399510000|2022-03-04 13:11:50|11900.2|11885.2|11904.7|11889.7|11904.7|11889.7|11899.7|11884.7|3
1646399520000|2022-03-04 13:12:00|11904.3|11889.3|11906|11891|11906|11891|11904.2|11889.2|2
1646399530000|2022-03-04 13:12:10|11906.4|11891.4|11905.6|11890.6|11906.4|11891.4|11905.6|11890.6|0
1646399550000|2022-03-04 13:12:30|11905.4|11890.4|11905.4|11890.4|11905.4|11890.4|11905.4|11890.4|0
1646399560000|2022-03-04 13:12:40|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|0
1646399570000|2022-03-04 13:12:50|11905.4|11890.4|11905.4|11890.4|11905.4|11890.4|11905.4|11890.4|1
1646399580000|2022-03-04 13:13:00|11907.9|11892.9|11907.9|11892.9|11907.9|11892.9|11907.9|11892.9|0
1646399590000|2022-03-04 13:13:10|11909.2|11894.2|11909.2|11894.2|11909.2|11894.2|11909.2|11894.2|0
1646399600000|2022-03-04 13:13:20|11909.7|11894.7|11909.3|11894.3|11909.7|11894.7|11909.3|11894.3|0
1646399610000|2022-03-04 13:13:30|11909.2|11894.2|11909.2|11894.2|11909.2|11894.2|11909.2|11894.2|0
1646399620000|2022-03-04 13:13:40|11908.8|11893.8|11908.9|11893.9|11908.9|11893.9|11908.8|11893.8|0
1646399630000|2022-03-04 13:13:50|11908.4|11893.4|11912.7|11897.7|11912.7|11897.7|11908.4|11893.4|2
1646399640000|2022-03-04 13:14:00|11913.5|11898.5|11909.5|11894.5|11913.5|11898.5|11909.5|11894.5|2
1646399660000|2022-03-04 13:14:20|11909.6|11894.6|11903.7|11888.7|11909.6|11894.6|11903.7|11888.7|2
1646399690000|2022-03-04 13:14:50|||||||||1
1646399720000|2022-03-04 13:15:20|||||||||3
1646399730000|2022-03-04 13:15:30|11904.2|11889.2|11903.8|11888.8|11904.2|11889.2|11903.8|11888.8|0
1646399740000|2022-03-04 13:15:40|11903.7|11888.7|11903.7|11888.7|11903.7|11888.7|11903.7|11888.7|0
1646399750000|2022-03-04 13:15:50|11903.3|11888.3|11902.7|11887.7|11903.3|11888.3|11902.7|11887.7|1
1646399760000|2022-03-04 13:16:00|11902.8|11887.8|11904.9|11889.9|11904.9|11889.9|11902.8|11887.8|4
1646399790000|2022-03-04 13:16:30|11901.7|11886.7|11900.7|11885.7|11901.7|11886.7|11900.7|11885.7|7
1646399800000|2022-03-04 13:16:40|11900.3|11885.3|11900.7|11885.7|11901.1|11886.1|11900.2|11885.2|1
1646399810000|2022-03-04 13:16:50|11900.2|11885.2|11901.2|11886.2|11901.2|11886.2|11900.2|11885.2|1
1646399820000|2022-03-04 13:17:00|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|11903.1|11888.1|1
1646399840000|2022-03-04 13:17:20|11902.7|11887.7|11901.1|11886.1|11902.7|11887.7|11901.1|11886.1|0
1646399850000|2022-03-04 13:17:30|11900.7|11885.7|11900.6|11885.6|11900.7|11885.7|11900.6|11885.6|0
1646399870000|2022-03-04 13:17:50|11901.1|11886.1|11903|11888|11903|11888|11901|11886|6
1646399880000|2022-03-04 13:18:00|11904|11889|11910.2|11895.2|11910.2|11895.2|11902|11887|9
1646399890000|2022-03-04 13:18:10|11909.3|11894.3|11906.9|11891.9|11909.8|11894.8|11906.9|11891.9|6
1646399900000|2022-03-04 13:18:20|11906.1|11891.1|11905.6|11890.6|11906.1|11891.1|11905.6|11890.6|0
1646399910000|2022-03-04 13:18:30|11905.5|11890.5|11903.5|11888.5|11905.5|11890.5|11900.6|11885.6|4
1646399920000|2022-03-04 13:18:40|11903.6|11888.6|11901.6|11886.6|11903.6|11888.6|11901.1|11886.1|4
1646399940000|2022-03-04 13:19:00|11901.1|11886.1|11901.1|11886.1|11901.1|11886.1|11901.1|11886.1|0
1646399950000|2022-03-04 13:19:10|11903.5|11888.5|11902.1|11887.1|11905|11890|11901.6|11886.6|1
1646399960000|2022-03-04 13:19:20|11902|11887|11901.2|11886.2|11902|11887|11901.2|11886.2|1
1646399970000|2022-03-04 13:19:30|11901.1|11886.1|11900.1|11885.1|11901.1|11886.1|11900.1|11885.1|0
1646399980000|2022-03-04 13:19:40|11900|11885|11897.5|11882.5|11900|11885|11897.5|11882.5|2
1646399990000|2022-03-04 13:19:50|11896|11881|11896|11881|11896|11881|11896|11881|5
1646400030000|2022-03-04 13:20:30|11896.1|11881.1|11895.1|11880.1|11896.1|11881.1|11895.1|11880.1|1
1646400050000|2022-03-04 13:20:50|11893.8|11878.8|11898.4|11883.4|11898.5|11883.5|11893.6|11878.6|5
1646400060000|2022-03-04 13:21:00|11899.7|11884.7|11899.7|11884.7|11899.7|11884.7|11899.1|11884.1|5
1646400070000|2022-03-04 13:21:10|11899.4|11884.4|11899.9|11884.9|11899.9|11884.9|11899.4|11884.4|0
1646400080000|2022-03-04 13:21:20|11899.5|11884.5|11899.4|11884.4|11899.8|11884.8|11898.9|11883.9|0
1646400100000|2022-03-04 13:21:40|11901.9|11886.9|11901.9|11886.9|11901.9|11886.9|11901.9|11886.9|3
1646400110000|2022-03-04 13:21:50|11903.9|11888.9|11911.7|11896.7|11911.7|11896.7|11903.9|11888.9|3
1646400120000|2022-03-04 13:22:00|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|0
1646400130000|2022-03-04 13:22:10|11912.3|11897.3|11913.4|11898.4|11913.4|11898.4|11912.3|11897.3|2
1646400150000|2022-03-04 13:22:30|11913.5|11898.5|11913.5|11898.5|11913.5|11898.5|11913.5|11898.5|0
1646400160000|2022-03-04 13:22:40|11913.4|11898.4|11913.4|11898.4|11913.4|11898.4|11913.4|11898.4|0
1646400180000|2022-03-04 13:23:00|11913.5|11898.5|11913.5|11898.5|11913.5|11898.5|11913.5|11898.5|0
1646400210000|2022-03-04 13:23:30|11913.6|11898.6|11913.6|11898.6|11913.6|11898.6|11913.6|11898.6|0
1646400230000|2022-03-04 13:23:50|||||||||3
1646400250000|2022-03-04 13:24:10|||||||||1
1646400280000|2022-03-04 13:24:40|||||||||1
1646400290000|2022-03-04 13:24:50|||||||||1
1646400340000|2022-03-04 13:25:40|11913.1|11898.1|11912|11897|11913.1|11898.1|11912|11897|0
1646400350000|2022-03-04 13:25:50|11911.5|11896.5|11911.5|11896.5|11911.5|11896.5|11911.5|11896.5|0
1646400360000|2022-03-04 13:26:00|11911.9|11896.9|11913.5|11898.5|11913.5|11898.5|11911.9|11896.9|1
1646400380000|2022-03-04 13:26:20|11913.3|11898.3|11913.4|11898.4|11913.5|11898.5|11911.5|11896.5|9
1646400390000|2022-03-04 13:26:30|11913.5|11898.5|11912|11897|11915.1|11900.1|11912|11897|10
1646400400000|2022-03-04 13:26:40|11912.1|11897.1|11913.1|11898.1|11913.1|11898.1|11911.1|11896.1|18
1646400410000|2022-03-04 13:26:50|11913.6|11898.6|11913.6|11898.6|11913.6|11898.6|11913.6|11898.6|0
1646400430000|2022-03-04 13:27:10|11914.5|11899.5|11918.6|11903.6|11919.5|11904.5|11914.5|11899.5|3
1646400450000|2022-03-04 13:27:30|11916.6|11901.6|11916.6|11901.6|11916.6|11901.6|11916.6|11901.6|2
1646400470000|2022-03-04 13:27:50|11917.6|11902.6|11918.6|11903.6|11918.6|11903.6|11917.6|11902.6|1
1646400480000|2022-03-04 13:28:00|11918.5|11903.5|11916.6|11901.6|11918.5|11903.5|11916.6|11901.6|2
1646400490000|2022-03-04 13:28:10|||||||||3
1646400500000|2022-03-04 13:28:20|||||||||2
1646400520000|2022-03-04 13:28:40|11922.6|11907.6|11922.6|11907.6|11922.6|11907.6|11922.6|11907.6|1
1646400530000|2022-03-04 13:28:50|11925.1|11910.1|11925.1|11910.1|11925.1|11910.1|11925.1|11910.1|1
1646400540000|2022-03-04 13:29:00|11926|11911|11943|11928|11943|11928|11924.7|11909.7|19
1646400550000|2022-03-04 13:29:10|11945|11930|11945.5|11930.5|11945.5|11930.5|11945|11930|3
1646400560000|2022-03-04 13:29:20|11947.5|11932.5|11947|11932|11947.5|11932.5|11947|11932|2
1646400570000|2022-03-04 13:29:30|11948.6|11933.6|11947.4|11932.4|11949|11934|11946.5|11931.5|1
1646400580000|2022-03-04 13:29:40|11947.5|11932.5|11947.5|11932.5|11947.5|11932.5|11947.5|11932.5|0
1646400600000|2022-03-04 13:30:00|11947.4|11932.4|11947.9|11932.9|11948.3|11933.3|11947.4|11932.4|6
1646400620000|2022-03-04 13:30:20|11940.9|11915.9|11940.4|11915.4|11941.4|11916.4|11940.4|11915.4|12
1646400660000|2022-03-04 13:31:00|11941|11916|11935.4|11920.4|11941|11920.4|11935.4|11916|1
1646400670000|2022-03-04 13:31:10|11934.9|11919.9|11939.4|11914.4|11939.5|11919.9|11934.9|11914.4|1
1646400700000|2022-03-04 13:31:40|11937.4|11912.4|11937.4|11912.4|11937.4|11912.4|11937.4|11912.4|1
1646400710000|2022-03-04 13:31:50|11937.9|11912.9|11937.9|11912.9|11937.9|11912.9|11937.9|11912.9|1
1646400720000|2022-03-04 13:32:00|11938.9|11913.9|11934.9|11919.9|11938.9|11919.9|11934.9|11913.9|0
1646400730000|2022-03-04 13:32:10|11930.4|11915.4|11931.4|11916.4|11931.4|11916.4|11930.4|11915.4|0
1646400750000|2022-03-04 13:32:30|11931.1|11916.1|11931|11916|11931.1|11916.1|11931|11916|1
1646400760000|2022-03-04 13:32:40|11929|11914|11929.5|11914.5|11929.5|11914.5|11928.5|11913.5|0
1646400770000|2022-03-04 13:32:50|11930|11915|11930|11915|11930|11915|11930|11915|0
1646400780000|2022-03-04 13:33:00|11930.5|11915.5|11930.6|11915.6|11930.6|11915.6|11930.5|11915.5|0
1646400810000|2022-03-04 13:33:30|11930.2|11915.2|11930.1|11915.1|11930.2|11915.2|11930.1|11915.1|0
1646400820000|2022-03-04 13:33:40|11928.1|11913.1|11928.1|11913.1|11928.1|11913.1|11928.1|11913.1|2
1646400840000|2022-03-04 13:34:00|11928.9|11913.9|11928.3|11913.3|11928.9|11913.9|11928.3|11913.3|1
1646400850000|2022-03-04 13:34:10|11927.9|11912.9|11927.9|11912.9|11927.9|11912.9|11927.9|11912.9|0
1646400870000|2022-03-04 13:34:30|11928|11913|11928|11913|11928|11913|11928|11913|0
1646400880000|2022-03-04 13:34:40|||||||||1
1646400910000|2022-03-04 13:35:10|11928.3|11903.3|11928.3|11903.3|11928.3|11903.3|11928.3|11903.3|6
1646400930000|2022-03-04 13:35:30|11922.5|11907.5|11922.5|11907.5|11922.5|11907.5|11922.5|11907.5|0
1646400940000|2022-03-04 13:35:40|11922.3|11907.3|11922.3|11907.3|11922.3|11907.3|11922.3|11907.3|0
1646400950000|2022-03-04 13:35:50|11919.3|11904.3|11918.8|11903.8|11919.3|11904.3|11918.8|11903.8|4
1646400970000|2022-03-04 13:36:10|11918.9|11903.9|11918.9|11903.9|11918.9|11903.9|11918.9|11903.9|0
1646401000000|2022-03-04 13:36:40|||||||||2
1646401010000|2022-03-04 13:36:50|||||||||1
1646401020000|2022-03-04 13:37:00|11923.9|11908.9|11924.3|11909.3|11924.3|11909.3|11923.9|11908.9|7
1646401030000|2022-03-04 13:37:10|11924.5|11909.5|11925.9|11910.9|11925.9|11910.9|11924.4|11909.4|3
1646401040000|2022-03-04 13:37:20|11927.6|11912.6|11927.7|11912.7|11928.2|11913.2|11927.6|11912.6|1
1646401050000|2022-03-04 13:37:30|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|2
1646401060000|2022-03-04 13:37:40|11929.3|11914.3|11930.2|11915.2|11930.2|11915.2|11929.2|11914.2|0
1646401080000|2022-03-04 13:38:00|11931.1|11916.1|11931.1|11916.1|11931.1|11916.1|11931.1|11916.1|3
1646401090000|2022-03-04 13:38:10|11931.2|11916.2|11931.2|11916.2|11931.2|11916.2|11931.2|11916.2|0
1646401140000|2022-03-04 13:39:00|11931.1|11916.1|11932.6|11917.6|11932.6|11917.6|11931.1|11916.1|3
1646401150000|2022-03-04 13:39:10|11932.2|11917.2|11932.2|11917.2|11932.2|11917.2|11932.2|11917.2|0
1646401160000|2022-03-04 13:39:20|11932.5|11917.5|11932.9|11917.9|11932.9|11917.9|11932.5|11917.5|5
1646401170000|2022-03-04 13:39:30|11932.4|11917.4|11932.4|11917.4|11932.4|11917.4|11932.4|11917.4|0
1646401180000|2022-03-04 13:39:40|11926.2|11911.2|11926.2|11911.2|11926.2|11911.2|11926.2|11911.2|6
1646401190000|2022-03-04 13:39:50|11924.5|11909.5|11924.2|11909.2|11924.7|11909.7|11924.2|11909.2|0
1646401200000|2022-03-04 13:40:00|11924.7|11909.7|11924.2|11909.2|11924.7|11909.7|11924.2|11909.2|0
1646401250000|2022-03-04 13:40:50|11924.7|11909.7|11923.8|11908.8|11924.7|11909.7|11923.7|11908.7|3
1646401270000|2022-03-04 13:41:10|11921.9|11906.9|11920|11905|11921.9|11906.9|11919.6|11904.6|3
1646401280000|2022-03-04 13:41:20|||||||||2
1646401300000|2022-03-04 13:41:40|11919.6|11904.6|11921|11906|11921|11906|11919.6|11904.6|1
1646401310000|2022-03-04 13:41:50|11922|11907|11924.4|11909.4|11924.4|11909.4|11922|11907|3
1646401320000|2022-03-04 13:42:00|11925.6|11910.6|11928|11913|11928.1|11913.1|11925.6|11910.6|1
1646401330000|2022-03-04 13:42:10|11927.7|11912.7|11927.7|11912.7|11927.7|11912.7|11927.7|11912.7|0
1646401340000|2022-03-04 13:42:20|11928|11913|11927.5|11912.5|11930.5|11915.5|11927.5|11912.5|6
1646401350000|2022-03-04 13:42:30|11928.6|11913.6|11929.6|11914.6|11929.6|11914.6|11928.2|11913.2|1
1646401360000|2022-03-04 13:42:40|11928.6|11913.6|11927.6|11912.6|11928.6|11913.6|11927.6|11912.6|0
1646401400000|2022-03-04 13:43:20|11928.4|11913.4|11929.9|11914.9|11929.9|11914.9|11928.4|11913.4|0
1646401410000|2022-03-04 13:43:30|11931.3|11916.3|11931.3|11916.3|11931.3|11916.3|11931.3|11916.3|1
1646401420000|2022-03-04 13:43:40|11931.4|11916.4|11931.4|11916.4|11931.4|11916.4|11931.4|11916.4|0
1646401450000|2022-03-04 13:44:10|11932.9|11917.9|11932.9|11917.9|11932.9|11917.9|11932.9|11917.9|2
1646401480000|2022-03-04 13:44:40|11932.7|11917.7|11931.2|11916.2|11932.7|11917.7|11931.2|11916.2|1
1646401500000|2022-03-04 13:45:00|11931.5|11916.5|11931.5|11916.5|11931.5|11916.5|11931.5|11916.5|1
1646401510000|2022-03-04 13:45:10|11931.2|11916.2|11931.2|11916.2|11931.2|11916.2|11931.2|11916.2|0
1646401540000|2022-03-04 13:45:40|11933.2|11918.2|11933.2|11918.2|11933.2|11918.2|11933.2|11918.2|1
1646401550000|2022-03-04 13:45:50|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|11934.7|11919.7|1
1646401570000|2022-03-04 13:46:10|11939.8|11924.8|11942.7|11927.7|11943.1|11928.1|11939.8|11924.8|4
1646401580000|2022-03-04 13:46:20|11943.1|11928.1|11943|11928|11943.1|11928.1|11943|11928|2
1646401590000|2022-03-04 13:46:30|11943.4|11928.4|11944.9|11929.9|11944.9|11929.9|11943.4|11928.4|5
1646401600000|2022-03-04 13:46:40|11945|11930|11944.4|11929.4|11945|11930|11944.4|11929.4|0
1646401610000|2022-03-04 13:46:50|11944.9|11929.9|11945.9|11930.9|11945.9|11930.9|11944.9|11929.9|9
1646401620000|2022-03-04 13:47:00|11946|11931|11946|11931|11946|11931|11946|11931|7
1646401630000|2022-03-04 13:47:10|11948|11933|11957.9|11942.9|11957.9|11942.9|11948|11933|3
1646401650000|2022-03-04 13:47:30|||||||||1
1646401660000|2022-03-04 13:47:40|11957.8|11942.8|11957.8|11942.8|11957.8|11942.8|11957.8|11942.8|0
1646401670000|2022-03-04 13:47:50|11958.3|11943.3|11958.3|11943.3|11958.8|11943.8|11957.8|11942.8|0
1646401680000|2022-03-04 13:48:00|11958.7|11943.7|11958.5|11943.5|11959.3|11944.3|11957.9|11942.9|1
1646401690000|2022-03-04 13:48:10|11958.3|11943.3|11957.3|11942.3|11958.3|11943.3|11957.3|11942.3|0
1646401700000|2022-03-04 13:48:20|11956.7|11941.7|11953.7|11938.7|11956.7|11941.7|11953.7|11938.7|5
1646401710000|2022-03-04 13:48:30|11953.4|11938.4|11951.8|11936.8|11953.4|11938.4|11951.7|11936.7|2
1646401720000|2022-03-04 13:48:40|11951|11936|11945.9|11930.9|11951|11936|11945.9|11930.9|2
1646401730000|2022-03-04 13:48:50|11946.7|11931.7|11947.4|11932.4|11947.4|11932.4|11946.7|11931.7|0
1646401740000|2022-03-04 13:49:00|11945.9|11930.9|11945.5|11930.5|11945.9|11930.9|11945.5|11930.5|0
1646401750000|2022-03-04 13:49:10|11945.4|11930.4|11945.4|11930.4|11945.4|11930.4|11945.4|11930.4|0
1646401770000|2022-03-04 13:49:30|11946.2|11931.2|11952.5|11937.5|11952.5|11937.5|11946.2|11931.2|2
1646401780000|2022-03-04 13:49:40|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|11953.9|11938.9|0
1646401790000|2022-03-04 13:49:50|11951.8|11936.8|11950|11935|11951.8|11936.8|11950|11935|4
1646401800000|2022-03-04 13:50:00|11949.7|11934.7|11951.2|11936.2|11951.2|11936.2|11949.7|11934.7|0
1646401810000|2022-03-04 13:50:10|11952.9|11937.9|11953.2|11938.2|11953.2|11938.2|11952.9|11937.9|0
1646401830000|2022-03-04 13:50:30|11953.6|11938.6|11953.7|11938.7|11954.7|11939.7|11952.8|11937.8|0
1646401850000|2022-03-04 13:50:50|11954.7|11939.7|11956.3|11941.3|11959.2|11944.2|11954.7|11939.7|2
1646401860000|2022-03-04 13:51:00|11956.7|11941.7|11955.7|11940.7|11956.7|11941.7|11955.2|11940.2|0
1646401880000|2022-03-04 13:51:20|11956.2|11941.2|11955.7|11940.7|11956.2|11941.2|11955.2|11940.2|0
1646401890000|2022-03-04 13:51:30|11955.8|11940.8|11956.7|11941.7|11956.7|11941.7|11955.8|11940.8|1
1646401900000|2022-03-04 13:51:40|11959.2|11944.2|11955.8|11940.8|11959.6|11944.6|11954.2|11939.2|4
1646401910000|2022-03-04 13:51:50|11955.3|11940.3|11956|11941|11956|11941|11955.2|11940.2|1
1646401920000|2022-03-04 13:52:00|11956.2|11941.2|11956.2|11941.2|11957.2|11942.2|11955.7|11940.7|11
1646401950000|2022-03-04 13:52:30|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|11955.7|11940.7|0
1646401970000|2022-03-04 13:52:50|11956.3|11941.3|11956.3|11941.3|11956.3|11941.3|11956.3|11941.3|1
1646401980000|2022-03-04 13:53:00|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|0
1646402000000|2022-03-04 13:53:20|11952.2|11937.2|11951.7|11936.7|11952.2|11937.2|11950.4|11935.4|4
1646402010000|2022-03-04 13:53:30|11951.8|11936.8|11951.8|11936.8|11951.8|11936.8|11951.8|11936.8|0
1646402030000|2022-03-04 13:53:50|11950.1|11935.1|11946.7|11931.7|11950.1|11935.1|11946.7|11931.7|0
1646402040000|2022-03-04 13:54:00|11947.5|11932.5|11947.5|11932.5|11947.5|11932.5|11947.5|11932.5|0
1646402050000|2022-03-04 13:54:10|11947.7|11932.7|11947.7|11932.7|11947.7|11932.7|11947.7|11932.7|0
1646402080000|2022-03-04 13:54:40|11947.8|11932.8|11947.8|11932.8|11947.8|11932.8|11947.8|11932.8|0
1646402090000|2022-03-04 13:54:50|11947.7|11932.7|11947.7|11932.7|11948.1|11933.1|11947.7|11932.7|2
1646402110000|2022-03-04 13:55:10|11946.2|11931.2|11946.2|11931.2|11946.2|11931.2|11946.2|11931.2|1
1646402130000|2022-03-04 13:55:30|11945.7|11930.7|11945.6|11930.6|11946.1|11931.1|11944.2|11929.2|0
1646402140000|2022-03-04 13:55:40|11945.7|11930.7|11945.7|11930.7|11945.7|11930.7|11945.7|11930.7|1
1646402160000|2022-03-04 13:56:00|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|0
1646402170000|2022-03-04 13:56:10|11939.6|11924.6|11939.6|11924.6|11939.6|11924.6|11939.6|11924.6|2
1646402180000|2022-03-04 13:56:20|11937.2|11922.2|11937.2|11922.2|11937.2|11922.2|11937.2|11922.2|16
1646402200000|2022-03-04 13:56:40|11935.5|11920.5|11935.1|11920.1|11935.5|11920.5|11934.7|11919.7|0
1646402220000|2022-03-04 13:57:00|11935.5|11920.5|11932.8|11917.8|11936.3|11921.3|11931.1|11916.1|10
1646402230000|2022-03-04 13:57:10|11934.8|11919.8|11934.8|11919.8|11934.8|11919.8|11934.8|11919.8|0
1646402240000|2022-03-04 13:57:20|11933.3|11918.3|11930.8|11915.8|11933.3|11918.3|11927.4|11912.4|22
1646402250000|2022-03-04 13:57:30|11931.2|11916.2|11929.2|11914.2|11931.2|11916.2|11928.7|11913.7|0
1646402260000|2022-03-04 13:57:40|11929.7|11914.7|11925.3|11910.3|11929.7|11914.7|11925.3|11910.3|5
1646402270000|2022-03-04 13:57:50|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|1
1646402290000|2022-03-04 13:58:10|11924.8|11909.8|11924.2|11909.2|11925.2|11910.2|11923.8|11908.8|1
1646402300000|2022-03-04 13:58:20|11923.7|11908.7|11923.7|11908.7|11923.7|11908.7|11923.7|11908.7|0
1646402320000|2022-03-04 13:58:40|11923.3|11908.3|11923.7|11908.7|11923.7|11908.7|11923.2|11908.2|0
1646402340000|2022-03-04 13:59:00|11922.9|11907.9|11922.2|11907.2|11922.9|11907.9|11922.2|11907.2|1
1646402350000|2022-03-04 13:59:10|11922.7|11907.7|11922.2|11907.2|11922.7|11907.7|11922.2|11907.2|3
1646402380000|2022-03-04 13:59:40|11922.6|11907.6|11922.7|11907.7|11922.7|11907.7|11922.6|11907.6|0
1646402400000|2022-03-04 14:00:00|11922.9|11907.9|11924.6|11909.6|11925.1|11910.1|11922.9|11907.9|7
1646402410000|2022-03-04 14:00:10|11923.7|11908.7|11923.7|11908.7|11923.7|11908.7|11923.7|11908.7|0
1646402420000|2022-03-04 14:00:20|||||||||49
1646402430000|2022-03-04 14:00:30|11922.7|11907.7|11917.5|11902.5|11922.7|11907.7|11917.5|11902.5|4
1646402440000|2022-03-04 14:00:40|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|1
1646402460000|2022-03-04 14:01:00|11918.9|11903.9|11918.9|11903.9|11918.9|11903.9|11918.9|11903.9|0
1646402470000|2022-03-04 14:01:10|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|0
1646402480000|2022-03-04 14:01:20|11920.6|11905.6|11919.6|11904.6|11920.6|11905.6|11919.6|11904.6|3
1646402490000|2022-03-04 14:01:30|11919.9|11882.4|11904.5|11889.5|11919.9|11890.6|11904.5|11882.1|6
1646402500000|2022-03-04 14:01:40|11904.4|11889.4|11905.3|11890.3|11905.3|11890.3|11904.4|11889.4|4
1646402510000|2022-03-04 14:01:50|11905.2|11890.2|11911.3|11896.3|11911.3|11896.3|11905.2|11890.2|2
1646402520000|2022-03-04 14:02:00|11911.2|11896.2|11910.7|11895.7|11911.2|11896.2|11910.7|11895.7|0
1646402530000|2022-03-04 14:02:10|11912.7|11897.7|11914.2|11899.2|11914.2|11899.2|11912.3|11897.3|3
1646402540000|2022-03-04 14:02:20|11913.8|11898.8|11917.5|11902.5|11917.5|11902.5|11913.8|11898.8|1
1646402560000|2022-03-04 14:02:40|11917.6|11902.6|11917.6|11902.6|11917.6|11902.6|11917.6|11902.6|0
1646402580000|2022-03-04 14:03:00|11917.5|11902.5|11919|11904|11920.5|11905.5|11917.5|11902.5|5
1646402590000|2022-03-04 14:03:10|11919.3|11904.3|11919.5|11904.5|11920|11905|11919.3|11904.3|0
1646402600000|2022-03-04 14:03:20|11923.5|11908.5|11923.5|11908.5|11923.5|11908.5|11923.5|11908.5|1
1646402610000|2022-03-04 14:03:30|11922.6|11907.6|11922.5|11907.5|11922.6|11907.6|11922.5|11907.5|0
1646402630000|2022-03-04 14:03:50|11917.3|11902.3|11917.3|11902.3|11917.3|11902.3|11917.3|11902.3|4
1646402640000|2022-03-04 14:04:00|11917|11902|11915.3|11900.3|11917|11902|11915.3|11900.3|1
1646402670000|2022-03-04 14:04:30|11915.2|11900.2|11915.2|11900.2|11915.2|11900.2|11915.2|11900.2|1
1646402690000|2022-03-04 14:04:50|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|1
1646402700000|2022-03-04 14:05:00|11916.3|11901.3|11919|11904|11919.2|11904.2|11916.3|11901.3|0
1646402710000|2022-03-04 14:05:10|11918.4|11903.4|11918.8|11903.8|11918.8|11903.8|11918.4|11903.4|0
1646402730000|2022-03-04 14:05:30|11919|11904|11919.3|11904.3|11919.3|11904.3|11919|11904|0
1646402740000|2022-03-04 14:05:40|11910|11895|11909.5|11894.5|11910|11895|11909.4|11894.4|15
1646402750000|2022-03-04 14:05:50|11908.6|11893.6|11904.5|11889.5|11908.6|11893.6|11903.5|11888.5|2
1646402760000|2022-03-04 14:06:00|11904.7|11889.7|11902.2|11887.2|11904.7|11889.7|11902.2|11887.2|3
1646402770000|2022-03-04 14:06:10|11902.7|11887.7|11908.1|11893.1|11908.1|11893.1|11901.7|11886.7|5
1646402790000|2022-03-04 14:06:30|11909.5|11894.5|11910|11895|11910.4|11895.4|11909.5|11894.5|4
1646402800000|2022-03-04 14:06:40|11909.6|11894.6|11909.5|11894.5|11909.6|11894.6|11909.5|11894.5|2
1646402810000|2022-03-04 14:06:50|11911.9|11896.9|11910.4|11895.4|11911.9|11896.9|11910.4|11895.4|1
1646402820000|2022-03-04 14:07:00|11912.4|11897.4|11912.9|11897.9|11912.9|11897.9|11911.9|11896.9|10
1646402830000|2022-03-04 14:07:10|11911.9|11896.9|11911.9|11896.9|11913.9|11898.9|11910.4|11895.4|4
1646402840000|2022-03-04 14:07:20|11913.5|11898.5|11913.7|11898.7|11913.7|11898.7|11911.2|11896.2|7
1646402850000|2022-03-04 14:07:30|11911.7|11896.7|11911.8|11896.8|11911.8|11896.8|11910.1|11895.1|3
1646402860000|2022-03-04 14:07:40|11912.3|11897.3|11911.5|11896.5|11912.3|11897.3|11911.3|11896.3|0
1646402870000|2022-03-04 14:07:50|11912.8|11897.8|11913.3|11898.3|11913.3|11898.3|11910.2|11895.2|14
1646402880000|2022-03-04 14:08:00|11913.7|11898.7|11913.6|11898.6|11915.4|11900.4|11913.6|11898.6|1
1646402910000|2022-03-04 14:08:30|11913.2|11898.2|11910.2|11895.2|11913.2|11898.2|11910.2|11895.2|1
1646402920000|2022-03-04 14:08:40|11910.1|11895.1|11910.1|11895.1|11910.1|11895.1|11910.1|11895.1|0
1646402930000|2022-03-04 14:08:50|11910.7|11895.7|11913.6|11898.6|11913.6|11898.6|11910.7|11895.7|5
1646402940000|2022-03-04 14:09:00|11913.4|11898.4|11913.4|11898.4|11913.4|11898.4|11913.4|11898.4|2
1646402980000|2022-03-04 14:09:40|11913.3|11898.3|11909.3|11894.3|11913.3|11898.3|11909.3|11894.3|0
1646403000000|2022-03-04 14:10:00|11911.3|11896.3|11912.3|11897.3|11912.3|11897.3|11910.4|11895.4|3
1646403040000|2022-03-04 14:10:40|11913.1|11898.1|11913.3|11898.3|11913.3|11898.3|11913.1|11898.1|0
1646403060000|2022-03-04 14:11:00|||||||||2
1646403090000|2022-03-04 14:11:30|11913.2|11898.2|11913.1|11898.1|11913.2|11898.2|11913.1|11898.1|1
1646403120000|2022-03-04 14:12:00|11913.2|11898.2|11909.4|11894.4|11914.9|11899.9|11909.4|11894.4|4
1646403150000|2022-03-04 14:12:30|11901.4|11886.4|11909.4|11894.4|11911.9|11896.9|11900.6|11885.6|11
1646403160000|2022-03-04 14:12:40|11908.1|11893.1|11911.4|11896.4|11913|11898|11907|11892|1
1646403180000|2022-03-04 14:13:00|11911.8|11896.8|11913.9|11898.9|11913.9|11898.9|11911.4|11896.4|1
1646403190000|2022-03-04 14:13:10|11912.4|11897.4|11921.5|11906.5|11921.5|11906.5|11912.4|11897.4|2
1646403210000|2022-03-04 14:13:30|11921.4|11906.4|11930.9|11905.9|11930.9|11906.4|11921.4|11905.9|4
1646403220000|2022-03-04 14:13:40|11931.1|11906.1|11931.5|11906.5|11931.5|11906.5|11930.8|11905.8|1
1646403230000|2022-03-04 14:13:50|11931.9|11906.9|11936.9|11921.9|11936.9|11921.9|11931.9|11906.9|2
1646403240000|2022-03-04 14:14:00|11937.3|11922.3|11937.3|11922.3|11937.3|11922.3|11937.3|11922.3|0
1646403260000|2022-03-04 14:14:20|11937.8|11922.8|11937.3|11922.3|11937.8|11922.8|11937.3|11922.3|12
1646403270000|2022-03-04 14:14:30|11949.8|11924.8|11944.3|11929.3|11949.8|11929.8|11944.3|11924.8|9
1646403280000|2022-03-04 14:14:40|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|11943.8|11928.8|0
1646403330000|2022-03-04 14:15:30|11943.4|11928.4|11939.3|11924.3|11943.4|11928.4|11939.3|11924.3|0
1646403340000|2022-03-04 14:15:40|11938.3|11923.3|11937.8|11922.8|11938.3|11923.3|11937.8|11922.8|0
1646403370000|2022-03-04 14:16:10|11938.8|11923.8|11938.8|11923.8|11938.8|11923.8|11938.8|11923.8|0
1646403380000|2022-03-04 14:16:20|11943|11928|11943.8|11928.8|11943.8|11928.8|11943|11928|3
1646403390000|2022-03-04 14:16:30|11943.9|11928.9|11943.9|11928.9|11943.9|11928.9|11943.9|11928.9|0
1646403400000|2022-03-04 14:16:40|||||||||1
1646403410000|2022-03-04 14:16:50|11943.1|11928.1|11938.3|11923.3|11943.1|11928.1|11938.3|11923.3|1
1646403420000|2022-03-04 14:17:00|11937.4|11922.4|11937.4|11922.4|11937.4|11922.4|11937.4|11922.4|0
1646403450000|2022-03-04 14:17:30|||||||||2
1646403460000|2022-03-04 14:17:40|11937.8|11922.8|11937.4|11922.4|11937.8|11922.8|11937.4|11922.4|0
1646403470000|2022-03-04 14:17:50|11936.4|11921.4|11936.4|11921.4|11936.4|11921.4|11936.4|11921.4|0
1646403480000|2022-03-04 14:18:00|11936.8|11921.8|11941.4|11926.4|11941.4|11926.4|11936.8|11921.8|4
1646403490000|2022-03-04 14:18:10|11940.9|11925.9|11943|11928|11943|11928|11940.9|11925.9|3
1646403500000|2022-03-04 14:18:20|11941.9|11926.9|11938|11923|11941.9|11926.9|11938|11923|3
1646403510000|2022-03-04 14:18:30|11937.6|11922.6|11938.5|11923.5|11938.5|11923.5|11937.6|11922.6|0
1646403530000|2022-03-04 14:18:50|11939.3|11924.3|11939.1|11924.1|11939.6|11924.6|11939.1|11924.1|3
1646403550000|2022-03-04 14:19:10|11939|11924|11937.6|11922.6|11939|11924|11937.6|11922.6|0
1646403560000|2022-03-04 14:19:20|||||||||1
1646403570000|2022-03-04 14:19:30|||||||||1
1646403580000|2022-03-04 14:19:40|||||||||1
1646403590000|2022-03-04 14:19:50|||||||||2
1646403610000|2022-03-04 14:20:10|11938|11923|11938|11923|11938|11923|11938|11923|0
1646403620000|2022-03-04 14:20:20|11938.5|11923.5|11938.7|11923.7|11938.7|11923.7|11938.5|11923.5|2
1646403640000|2022-03-04 14:20:40|11939.1|11924.1|11939.1|11924.1|11939.1|11924.1|11939.1|11924.1|0
1646403650000|2022-03-04 14:20:50|11938.1|11923.1|11939.1|11924.1|11939.1|11924.1|11937.8|11922.8|3
1646403660000|2022-03-04 14:21:00|11939.6|11924.6|11939.1|11924.1|11939.6|11924.6|11939.1|11924.1|1
1646403670000|2022-03-04 14:21:10|11939.2|11924.2|11939.2|11924.2|11939.2|11924.2|11939.2|11924.2|0
1646403680000|2022-03-04 14:21:20|11939.1|11924.1|11937.1|11922.1|11939.1|11924.1|11937.1|11922.1|3
1646403690000|2022-03-04 14:21:30|11936.1|11921.1|11936.1|11921.1|11936.1|11921.1|11936.1|11921.1|0
1646403700000|2022-03-04 14:21:40|11936.2|11921.2|11936.2|11921.2|11936.2|11921.2|11936.2|11921.2|0
1646403710000|2022-03-04 14:21:50|11936.1|11921.1|11932.7|11917.7|11936.1|11921.1|11932.2|11917.2|3
1646403720000|2022-03-04 14:22:00|11931.5|11916.5|11932.7|11917.7|11932.7|11917.7|11931.5|11916.5|0
1646403730000|2022-03-04 14:22:10|11931.2|11916.2|11924.9|11909.9|11931.2|11916.2|11924.9|11909.9|7
1646403740000|2022-03-04 14:22:20|11924.4|11909.4|11924.5|11909.5|11924.5|11909.5|11924.3|11909.3|2
1646403750000|2022-03-04 14:22:30|11924.6|11909.6|11924.7|11909.7|11924.7|11909.7|11924.6|11909.6|1
1646403770000|2022-03-04 14:22:50|11924.8|11909.8|11924.8|11909.8|11924.8|11909.8|11924.8|11909.8|2
1646403790000|2022-03-04 14:23:10|11925|11910|11925.4|11910.4|11925.9|11910.9|11925|11910|1
1646403800000|2022-03-04 14:23:20|11925.8|11910.8|11927.3|11912.3|11927.4|11912.4|11925.5|11910.5|3
1646403810000|2022-03-04 14:23:30|11926.9|11911.9|11930.6|11915.6|11930.6|11915.6|11926.8|11911.8|3
1646403820000|2022-03-04 14:23:40|11931.3|11916.3|11933.3|11918.3|11933.4|11918.4|11931.3|11916.3|1
1646403830000|2022-03-04 14:23:50|||||||||2
1646403840000|2022-03-04 14:24:00|11933.4|11918.4|11935|11920|11935|11920|11933.4|11918.4|0
1646403850000|2022-03-04 14:24:10|11935.4|11920.4|11935.4|11920.4|11935.4|11920.4|11935.4|11920.4|0
1646403860000|2022-03-04 14:24:20|11931.3|11916.3|11930|11915|11931.3|11916.3|11929.5|11914.5|4
1646403880000|2022-03-04 14:24:40|11929.5|11914.5|11929.5|11914.5|11929.5|11914.5|11929.5|11914.5|1
1646403890000|2022-03-04 14:24:50|11926|11911|11926|11911|11926|11911|11926|11911|1
1646403900000|2022-03-04 14:25:00|||||||||1
1646403910000|2022-03-04 14:25:10|11927|11912|11927|11912|11927|11912|11927|11912|1
1646403920000|2022-03-04 14:25:20|11926.5|11911.5|11923.6|11908.6|11926.5|11911.5|11923.6|11908.6|1
1646403930000|2022-03-04 14:25:30|11923.7|11908.7|11922.4|11907.4|11923.7|11908.7|11922.4|11907.4|3
1646403940000|2022-03-04 14:25:40|11922.3|11907.3|11922.2|11907.2|11922.3|11907.3|11922.2|11907.2|1
1646403960000|2022-03-04 14:26:00|11923.2|11908.2|11923.2|11908.2|11923.2|11908.2|11923.2|11908.2|2
1646403970000|2022-03-04 14:26:10|11923.4|11908.4|11923.4|11908.4|11923.4|11908.4|11923.4|11908.4|1
1646403980000|2022-03-04 14:26:20|11923.2|11908.2|11923.3|11908.3|11923.3|11908.3|11923.2|11908.2|2
1646403990000|2022-03-04 14:26:30|||||||||2
1646404020000|2022-03-04 14:27:00|11923.4|11908.4|11915.8|11900.8|11923.4|11908.4|11915.8|11900.8|2
1646404030000|2022-03-04 14:27:10|11915.9|11900.9|11916.4|11901.4|11916.4|11901.4|11915.9|11900.9|0
1646404040000|2022-03-04 14:27:20|11916.8|11901.8|11918.3|11903.3|11918.3|11903.3|11916.8|11901.8|1
1646404050000|2022-03-04 14:27:30|11917.8|11902.8|11920.4|11905.4|11920.4|11905.4|11917.8|11902.8|3
1646404060000|2022-03-04 14:27:40|11921.3|11906.3|11923.5|11908.5|11923.5|11908.5|11921.3|11906.3|0
1646404070000|2022-03-04 14:27:50|11924.4|11909.4|11927.3|11912.3|11927.3|11912.3|11924.4|11909.4|1
1646404080000|2022-03-04 14:28:00|11926.3|11911.3|11929.4|11914.4|11929.4|11914.4|11926.3|11911.3|2
1646404090000|2022-03-04 14:28:10|11927.3|11912.3|11927.3|11912.3|11927.3|11912.3|11927.3|11912.3|0
1646404110000|2022-03-04 14:28:30|11927.4|11912.4|11925.4|11910.4|11927.4|11912.4|11925.4|11910.4|3
1646404140000|2022-03-04 14:29:00|11925.5|11910.5|11925.7|11910.7|11925.7|11910.7|11925.5|11910.5|2
1646404150000|2022-03-04 14:29:10|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|0
1646404170000|2022-03-04 14:29:30|11925.6|11910.6|11925.6|11910.6|11925.6|11910.6|11925.6|11910.6|2
1646404180000|2022-03-04 14:29:40|11925.4|11910.4|11925.5|11910.5|11925.5|11910.5|11925.4|11910.4|2
1646404200000|2022-03-04 14:30:00|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|2
1646404210000|2022-03-04 14:30:10|11930.4|11915.4|11927.8|11912.8|11931.2|11916.2|11927.7|11912.7|18
1646404220000|2022-03-04 14:30:20|11927.7|11912.7|11930.6|11915.6|11930.7|11915.7|11927.3|11912.3|17
1646404230000|2022-03-04 14:30:30|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|2
1646404240000|2022-03-04 14:30:40|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|11929.8|11914.8|2
1646404250000|2022-03-04 14:30:50|11926.1|11911.1|11923.2|11908.2|11926.1|11911.1|11923.2|11908.2|4
1646404260000|2022-03-04 14:31:00|11922.4|11907.4|11914.2|11899.2|11922.4|11907.4|11914.2|11899.2|4
1646404270000|2022-03-04 14:31:10|11914.7|11899.7|11914.7|11899.7|11914.7|11899.7|11914.7|11899.7|2
1646404280000|2022-03-04 14:31:20|||||||||3
1646404290000|2022-03-04 14:31:30|11914.6|11899.6|11911.2|11896.2|11914.6|11899.6|11911.2|11896.2|10
1646404300000|2022-03-04 14:31:40|11910.8|11895.8|11909.6|11894.6|11910.8|11895.8|11909.2|11894.2|1
1646404310000|2022-03-04 14:31:50|11910.1|11895.1|11912.1|11897.1|11912.1|11897.1|11909.7|11894.7|5
1646404320000|2022-03-04 14:32:00|11912.7|11897.7|11920|11905|11921.2|11906.2|11911.3|11896.3|7
1646404330000|2022-03-04 14:32:10|11921.1|11906.1|11920.6|11905.6|11921.1|11906.1|11919.6|11904.6|2
1646404340000|2022-03-04 14:32:20|11921|11906|11920.5|11905.5|11921|11906|11920.5|11905.5|0
1646404360000|2022-03-04 14:32:40|11920.8|11905.8|11920.9|11905.9|11920.9|11905.9|11920.8|11905.8|0
1646404370000|2022-03-04 14:32:50|11919.7|11904.7|11920.9|11905.9|11920.9|11905.9|11919.4|11904.4|0
1646404380000|2022-03-04 14:33:00|11920.6|11905.6|11931|11916|11931|11916|11920.6|11905.6|5
1646404390000|2022-03-04 14:33:10|11930.5|11915.5|11930.5|11915.5|11931|11916|11930|11915|0
1646404400000|2022-03-04 14:33:20|11928.8|11913.8|11928.3|11913.3|11928.8|11913.8|11928.3|11913.3|2
1646404410000|2022-03-04 14:33:30|11920.8|11905.8|11920.1|11905.1|11922.2|11907.2|11920.1|11905.1|21
1646404420000|2022-03-04 14:33:40|11918.3|11903.3|11917.9|11902.9|11918.3|11903.3|11917.9|11902.9|0
1646404430000|2022-03-04 14:33:50|11917.8|11902.8|11918.6|11903.6|11918.6|11903.6|11917.8|11902.8|4
1646404440000|2022-03-04 14:34:00|11918.5|11903.5|11917.2|11902.2|11918.5|11903.5|11916|11901|3
1646404450000|2022-03-04 14:34:10|11917.1|11902.1|11913.7|11898.7|11917.1|11902.1|11913.7|11898.7|2
1646404460000|2022-03-04 14:34:20|11915.6|11900.6|11914.7|11899.7|11915.6|11900.6|11914.7|11899.7|3
1646404470000|2022-03-04 14:34:30|11914.2|11899.2|11911.4|11896.4|11914.2|11899.2|11911.4|11896.4|0
1646404480000|2022-03-04 14:34:40|11911.8|11896.8|11910.5|11895.5|11912.3|11897.3|11910.5|11895.5|2
1646404490000|2022-03-04 14:34:50|11910.4|11895.4|11907.2|11892.2|11910.6|11895.6|11907.2|11892.2|12
1646404500000|2022-03-04 14:35:00|11908.5|11893.5|11904.7|11889.7|11908.5|11893.5|11904.7|11889.7|16
1646404510000|2022-03-04 14:35:10|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|11905.2|11890.2|1
1646404520000|2022-03-04 14:35:20|11902.7|11887.7|11903.6|11888.6|11905.7|11890.7|11901.7|11886.7|8
1646404530000|2022-03-04 14:35:30|11903.1|11888.1|11907.4|11892.4|11907.4|11892.4|11903|11888|1
1646404540000|2022-03-04 14:35:40|11906.7|11891.7|11906.9|11891.9|11906.9|11891.9|11906.7|11891.7|2
1646404550000|2022-03-04 14:35:50|11907.3|11892.3|11907|11892|11907.4|11892.4|11906.9|11891.9|3
1646404560000|2022-03-04 14:36:00|11904.9|11889.9|11906.4|11891.4|11907.3|11892.3|11904.7|11889.7|2
1646404570000|2022-03-04 14:36:10|11906|11891|11905.2|11890.2|11906|11891|11905.2|11890.2|3
1646404580000|2022-03-04 14:36:20|11905.1|11890.1|11906.9|11891.9|11907.2|11892.2|11905.1|11890.1|9
1646404590000|2022-03-04 14:36:30|11905.2|11890.2|11907.4|11892.4|11908.9|11893.9|11905.1|11890.1|4
1646404600000|2022-03-04 14:36:40|11907.3|11892.3|11907.8|11892.8|11907.8|11892.8|11907.3|11892.3|0
1646404610000|2022-03-04 14:36:50|11908.7|11893.7|11912.7|11897.7|11916.2|11901.2|11908.7|11893.7|6
1646404620000|2022-03-04 14:37:00|11912.8|11897.8|11914|11899|11914.8|11899.8|11911.6|11896.6|1
1646404630000|2022-03-04 14:37:10|11913.9|11898.9|11916.2|11901.2|11916.2|11901.2|11913.9|11898.9|1
1646404640000|2022-03-04 14:37:20|11915.9|11900.9|11916.3|11901.3|11918|11903|11913.2|11898.2|2
1646404650000|2022-03-04 14:37:30|11914.1|11899.1|11918.2|11903.2|11918.7|11903.7|11914.1|11899.1|1
1646404660000|2022-03-04 14:37:40|11917.7|11902.7|11912|11897|11917.7|11902.7|11912|11897|4
1646404670000|2022-03-04 14:37:50|11912.4|11897.4|11914.1|11899.1|11914.1|11899.1|11912|11897|4
1646404680000|2022-03-04 14:38:00|11914.5|11899.5|11912.3|11897.3|11914.5|11899.5|11912.1|11897.1|3
1646404700000|2022-03-04 14:38:20|11914.7|11899.7|11914.2|11899.2|11914.7|11899.7|11914.2|11899.2|4
1646404720000|2022-03-04 14:38:40|11916.7|11901.7|11916.7|11901.7|11916.7|11901.7|11916.7|11901.7|1
1646404730000|2022-03-04 14:38:50|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|1
1646404740000|2022-03-04 14:39:00|11916.1|11901.1|11912.7|11897.7|11916.5|11901.5|11912.7|11897.7|7
1646404770000|2022-03-04 14:39:30|11912.3|11897.3|11908.5|11893.5|11912.3|11897.3|11908.5|11893.5|2
1646404780000|2022-03-04 14:39:40|11907.6|11892.6|11907.6|11892.6|11907.6|11892.6|11907.6|11892.6|0
1646404800000|2022-03-04 14:40:00|11903.2|11888.2|11902.2|11887.2|11903.2|11888.2|11900.3|11885.3|5
1646404810000|2022-03-04 14:40:10|11901|11886|11901.3|11886.3|11901.7|11886.7|11900.7|11885.7|3
1646404820000|2022-03-04 14:40:20|11901.7|11886.7|11910.3|11895.3|11910.3|11895.3|11901.3|11886.3|12
1646404830000|2022-03-04 14:40:30|11909.1|11894.1|11908.9|11893.9|11909.1|11894.1|11908.9|11893.9|0
1646404850000|2022-03-04 14:40:50|11905.9|11890.9|11904.4|11889.4|11905.9|11890.9|11904.4|11889.4|2
1646404860000|2022-03-04 14:41:00|11904|11889|11903.5|11888.5|11904|11889|11903.5|11888.5|0
1646404880000|2022-03-04 14:41:20|11903|11888|11903|11888|11903.5|11888.5|11903|11888|0
1646404910000|2022-03-04 14:41:50|11903.5|11888.5|11905.4|11890.4|11905.8|11890.8|11902.9|11887.9|11
1646404920000|2022-03-04 14:42:00|11905|11890|11904.3|11889.3|11905|11890|11904.3|11889.3|0
1646404930000|2022-03-04 14:42:10|11904.4|11889.4|11904.4|11889.4|11904.4|11889.4|11904.4|11889.4|0
1646404940000|2022-03-04 14:42:20|11904.9|11889.9|11904.8|11889.8|11906.3|11891.3|11902.3|11887.3|7
1646404950000|2022-03-04 14:42:30|11904.3|11889.3|11904.3|11889.3|11904.3|11889.3|11901.8|11886.8|2
1646404970000|2022-03-04 14:42:50|11903.8|11888.8|11903.5|11888.5|11904.3|11889.3|11903.4|11888.4|2
1646404980000|2022-03-04 14:43:00|11903.3|11888.3|11904.5|11889.5|11904.5|11889.5|11903.3|11888.3|0
1646404990000|2022-03-04 14:43:10|11904.9|11889.9|11903.8|11888.8|11904.9|11889.9|11902.8|11887.8|4
1646405000000|2022-03-04 14:43:20|11903.4|11888.4|11903.4|11888.4|11903.4|11888.4|11903.4|11888.4|0
1646405010000|2022-03-04 14:43:30|11903.3|11888.3|11902.9|11887.9|11903.4|11888.4|11902.9|11887.9|2
1646405020000|2022-03-04 14:43:40|11902.5|11887.5|11904.3|11889.3|11906.7|11891.7|11901|11886|8
1646405030000|2022-03-04 14:43:50|11904.7|11889.7|11904.4|11889.4|11905.7|11890.7|11904|11889|2
1646405040000|2022-03-04 14:44:00|11904|11889|11903.9|11888.9|11904|11889|11903.9|11888.9|0
1646405060000|2022-03-04 14:44:20|11903.5|11888.5|11903.5|11888.5|11904|11889|11902.5|11887.5|0
1646405070000|2022-03-04 14:44:30|11903.9|11888.9|11903.9|11888.9|11903.9|11888.9|11903.9|11888.9|0
1646405080000|2022-03-04 14:44:40|11904|11889|11904|11889|11904|11889|11904|11889|0
1646405090000|2022-03-04 14:44:50|11903|11888|11903|11888|11903|11888|11903|11888|1
1646405100000|2022-03-04 14:45:00|11903.4|11888.4|11902.5|11887.5|11903.4|11888.4|11902.5|11887.5|0
1646405120000|2022-03-04 14:45:20|11901.9|11886.9|11901.9|11886.9|11902.4|11887.4|11901.4|11886.4|7
1646405130000|2022-03-04 14:45:30|11896.7|11881.7|11899.9|11884.9|11900.2|11885.2|11895.6|11880.6|20
1646405140000|2022-03-04 14:45:40|11897.4|11882.4|11899.8|11884.8|11899.9|11884.9|11897.4|11882.4|4
1646405150000|2022-03-04 14:45:50|11899.9|11884.9|11908.2|11893.2|11908.3|11893.3|11899.9|11884.9|13
1646405160000|2022-03-04 14:46:00|11912.8|11897.8|11912.3|11897.3|11913.1|11898.1|11912.3|11897.3|5
1646405170000|2022-03-04 14:46:10|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|0
1646405180000|2022-03-04 14:46:20|11909.7|11894.7|11909.7|11894.7|11909.7|11894.7|11909.7|11894.7|1
1646405190000|2022-03-04 14:46:30|11910|11895|11910.4|11895.4|11910.4|11895.4|11910|11895|0
1646405200000|2022-03-04 14:46:40|11909.6|11894.6|11910.6|11895.6|11910.7|11895.7|11909.6|11894.6|2
1646405210000|2022-03-04 14:46:50|11911.1|11896.1|11909.9|11894.9|11911.1|11896.1|11909.9|11894.9|0
1646405220000|2022-03-04 14:47:00|11910.4|11895.4|11921.1|11906.1|11923.2|11908.2|11909.9|11894.9|11
1646405230000|2022-03-04 14:47:10|11921.5|11906.5|11921.5|11906.5|11921.5|11906.5|11921.5|11906.5|0
1646405240000|2022-03-04 14:47:20|11921.9|11906.9|11920.3|11905.3|11921.9|11906.9|11918.4|11903.4|3
1646405250000|2022-03-04 14:47:30|11922.8|11907.8|11926.6|11911.6|11926.6|11911.6|11920.4|11905.4|4
1646405260000|2022-03-04 14:47:40|11927.4|11912.4|11931.3|11916.3|11931.3|11916.3|11927|11912|9
1646405280000|2022-03-04 14:48:00|11931.1|11916.1|11930.9|11915.9|11931.1|11916.1|11929.1|11914.1|2
1646405290000|2022-03-04 14:48:10|11930.8|11915.8|11930.3|11915.3|11932.4|11917.4|11929.1|11914.1|4
1646405300000|2022-03-04 14:48:20|11930.8|11915.8|11934.1|11919.1|11934.6|11919.6|11930.8|11915.8|7
1646405310000|2022-03-04 14:48:30|11934.6|11919.6|11934.6|11919.6|11934.6|11919.6|11934.6|11919.6|0
1646405320000|2022-03-04 14:48:40|11933.4|11918.4|11937.2|11922.2|11937.2|11922.2|11933.4|11918.4|5
1646405330000|2022-03-04 14:48:50|11937.9|11922.9|11938.2|11923.2|11939.1|11924.1|11937.2|11922.2|6
1646405340000|2022-03-04 14:49:00|11939.8|11924.8|11941.9|11926.9|11941.9|11926.9|11939.1|11924.1|4
1646405350000|2022-03-04 14:49:10|11941.7|11926.7|11948.9|11933.9|11948.9|11933.9|11941.7|11926.7|2
1646405360000|2022-03-04 14:49:20|11948.8|11933.8|11945.9|11930.9|11948.8|11933.8|11945.9|11930.9|4
1646405370000|2022-03-04 14:49:30|11945.4|11930.4|11951|11936|11951|11936|11945.4|11930.4|4
1646405380000|2022-03-04 14:49:40|11951.3|11936.3|11948.9|11933.9|11951.3|11936.3|11948.9|11933.9|2
1646405390000|2022-03-04 14:49:50|11950.8|11935.8|11950.8|11935.8|11950.8|11935.8|11948.3|11933.3|5
1646405400000|2022-03-04 14:50:00|11944.5|11929.5|11947.3|11932.3|11947.8|11932.8|11944.5|11929.5|8
1646405410000|2022-03-04 14:50:10|11945.6|11930.6|11947.7|11932.7|11947.7|11932.7|11945.3|11930.3|4
1646405420000|2022-03-04 14:50:20|11946.9|11931.9|11944.9|11929.9|11947.7|11932.7|11944.9|11929.9|2
1646405430000|2022-03-04 14:50:30|11944.7|11929.7|11944.7|11929.7|11944.7|11929.7|11944.7|11929.7|0
1646405440000|2022-03-04 14:50:40|11944.6|11929.6|11944.6|11929.6|11944.6|11929.6|11944.6|11929.6|0
1646405460000|2022-03-04 14:51:00|11944.7|11929.7|11936.8|11921.8|11945.5|11930.5|11936.8|11921.8|7
1646405480000|2022-03-04 14:51:20|11935.5|11920.5|11935.3|11920.3|11935.5|11920.5|11935.3|11920.3|0
1646405490000|2022-03-04 14:51:30|11932.2|11917.2|11931.9|11916.9|11932.2|11917.2|11931.9|11916.9|4
1646405500000|2022-03-04 14:51:40|11933.2|11918.2|11932|11917|11933.9|11918.9|11932|11917|4
1646405510000|2022-03-04 14:51:50|11931.3|11916.3|11931.3|11916.3|11931.3|11916.3|11931.3|11916.3|0
1646405520000|2022-03-04 14:52:00|11930.8|11915.8|11928.4|11913.4|11930.8|11915.8|11928.4|11913.4|1
1646405530000|2022-03-04 14:52:10|11927.8|11912.8|11916.8|11901.8|11927.8|11912.8|11916.8|11901.8|4
1646405540000|2022-03-04 14:52:20|11916.4|11901.4|11922.4|11907.4|11922.9|11907.9|11916.4|11901.4|4
1646405560000|2022-03-04 14:52:40|11927|11912|11927.9|11912.9|11927.9|11912.9|11927|11912|6
1646405570000|2022-03-04 14:52:50|11927.8|11912.8|11927.8|11912.8|11927.8|11912.8|11927.8|11912.8|1
1646405580000|2022-03-04 14:53:00|11929.9|11914.9|11930.1|11915.1|11930.1|11915.1|11929.9|11914.9|3
1646405600000|2022-03-04 14:53:20|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|0
1646405610000|2022-03-04 14:53:30|11930.2|11915.2|11933.7|11918.7|11933.7|11918.7|11929.7|11914.7|6
1646405620000|2022-03-04 14:53:40|11933.8|11918.8|11935|11920|11935.2|11920.2|11933.8|11918.8|2
1646405630000|2022-03-04 14:53:50|11935.8|11920.8|11929.3|11914.3|11935.8|11920.8|11929.3|11914.3|7
1646405640000|2022-03-04 14:54:00|11929.8|11914.8|11929.8|11914.8|11929.8|11914.8|11929.8|11914.8|1
1646405650000|2022-03-04 14:54:10|11929.4|11914.4|11929.3|11914.3|11929.4|11914.4|11929.3|11914.3|0
1646405660000|2022-03-04 14:54:20|11926.8|11911.8|11926.3|11911.3|11926.8|11911.8|11926.3|11911.3|1
1646405680000|2022-03-04 14:54:40|11924.9|11909.9|11924.8|11909.8|11924.9|11909.9|11924.8|11909.8|2
1646405690000|2022-03-04 14:54:50|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|0
1646405700000|2022-03-04 14:55:00|11929.1|11914.1|11926.7|11911.7|11929.2|11914.2|11925.7|11910.7|1
1646405710000|2022-03-04 14:55:10|11927.6|11912.6|11924.7|11909.7|11927.7|11912.7|11924.7|11909.7|2
1646405720000|2022-03-04 14:55:20|||||||||1
1646405730000|2022-03-04 14:55:30|11921.7|11906.7|11918.7|11903.7|11921.7|11906.7|11918.7|11903.7|2
1646405740000|2022-03-04 14:55:40|11918.3|11903.3|11918.7|11903.7|11918.7|11903.7|11918.3|11903.3|0
1646405750000|2022-03-04 14:55:50|11919.2|11904.2|11923.2|11908.2|11923.2|11908.2|11919.2|11904.2|2
1646405760000|2022-03-04 14:56:00|11922.8|11907.8|11922.7|11907.7|11922.8|11907.8|11922.7|11907.7|0
1646405770000|2022-03-04 14:56:10|11921.2|11906.2|11919|11904|11921.2|11906.2|11918.5|11903.5|6
1646405780000|2022-03-04 14:56:20|11918.5|11903.5|11919.3|11904.3|11919.3|11904.3|11918.5|11903.5|0
1646405790000|2022-03-04 14:56:30|11919.5|11904.5|11919.5|11904.5|11919.5|11904.5|11919.5|11904.5|0
1646405800000|2022-03-04 14:56:40|11919.4|11904.4|11917.1|11902.1|11919.4|11904.4|11917|11902|1
1646405820000|2022-03-04 14:57:00|11917|11902|11917|11902|11917.4|11902.4|11917|11902|0
1646405830000|2022-03-04 14:57:10|11917.9|11902.9|11919.2|11904.2|11919.2|11904.2|11917.5|11902.5|3
1646405850000|2022-03-04 14:57:30|11919.3|11904.3|11919.3|11904.3|11919.3|11904.3|11919.3|11904.3|0
1646405860000|2022-03-04 14:57:40|11919|11904|11919|11904|11919|11904|11919|11904|0
1646405870000|2022-03-04 14:57:50|11918.1|11903.1|11919|11904|11919|11904|11918.1|11903.1|1
1646405880000|2022-03-04 14:58:00|11919.1|11904.1|11919.8|11904.8|11920.6|11905.6|11918.5|11903.5|2
1646405890000|2022-03-04 14:58:10|11920.3|11905.3|11924.1|11909.1|11924.5|11909.5|11919.9|11904.9|1
1646405900000|2022-03-04 14:58:20|11924.4|11909.4|11928.9|11913.9|11928.9|11913.9|11924.1|11909.1|4
1646405910000|2022-03-04 14:58:30|11928.8|11913.8|11928.7|11913.7|11928.8|11913.8|11928.2|11913.2|0
1646405920000|2022-03-04 14:58:40|11928.2|11913.2|11928.3|11913.3|11928.7|11913.7|11927.9|11912.9|0
1646405930000|2022-03-04 14:58:50|11928.7|11913.7|11928.8|11913.8|11928.8|11913.8|11928.7|11913.7|0
1646405940000|2022-03-04 14:59:00|11928.3|11913.3|11928.4|11913.4|11929.4|11914.4|11928.3|11913.3|0
1646405950000|2022-03-04 14:59:10|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|0
1646405960000|2022-03-04 14:59:20|11929.2|11914.2|11928.3|11913.3|11929.3|11914.3|11928.3|11913.3|0
1646405970000|2022-03-04 14:59:30|11927.5|11912.5|11932.4|11917.4|11932.4|11917.4|11927.5|11912.5|12
1646405980000|2022-03-04 14:59:40|11928.6|11913.6|11925.8|11910.8|11928.6|11913.6|11925.5|11910.5|2
1646405990000|2022-03-04 14:59:50|11925.2|11910.2|11921.7|11906.7|11925.2|11910.2|11921.7|11906.7|5
1646406000000|2022-03-04 15:00:00|11920.1|11905.1|11921.6|11906.6|11922|11907|11916.8|11901.8|8
1646406010000|2022-03-04 15:00:10|11921.1|11906.1|11917.6|11902.6|11921.1|11906.1|11917.6|11902.6|0
1646406020000|2022-03-04 15:00:20|11920.4|11905.4|11924.8|11909.8|11925.3|11910.3|11920.4|11905.4|5
1646406030000|2022-03-04 15:00:30|11924.9|11909.9|11924.8|11909.8|11925.3|11910.3|11923.8|11908.8|0
1646406040000|2022-03-04 15:00:40|11923.9|11908.9|11923.9|11908.9|11923.9|11908.9|11923.9|11908.9|0
1646406050000|2022-03-04 15:00:50|11922.6|11907.6|11923.3|11908.3|11923.4|11908.4|11922.4|11907.4|0
1646406060000|2022-03-04 15:01:00|11923.4|11908.4|11921.3|11906.3|11923.9|11908.9|11921.3|11906.3|1
1646406070000|2022-03-04 15:01:10|11922.8|11907.8|11922.7|11907.7|11922.8|11907.8|11922.7|11907.7|3
1646406090000|2022-03-04 15:01:30|11924.7|11909.7|11925.7|11910.7|11925.7|11910.7|11924.7|11909.7|4
1646406100000|2022-03-04 15:01:40|11924.7|11909.7|11924.2|11909.2|11924.7|11909.7|11924.2|11909.2|1
1646406120000|2022-03-04 15:02:00|11925.6|11910.6|11934.6|11919.6|11934.6|11919.6|11925.6|11910.6|34
1646406130000|2022-03-04 15:02:10|11934.7|11919.7|11929.4|11914.4|11934.7|11919.7|11929.4|11914.4|8
1646406140000|2022-03-04 15:02:20|11928.2|11913.2|11928.2|11913.2|11928.2|11913.2|11928.2|11913.2|0
1646406150000|2022-03-04 15:02:30|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|11928.3|11913.3|0
1646406160000|2022-03-04 15:02:40|11927.9|11912.9|11921.4|11906.4|11927.9|11912.9|11921.4|11906.4|11
1646406170000|2022-03-04 15:02:50|11920.3|11905.3|11919.4|11904.4|11920.3|11905.3|11919.4|11904.4|0
1646406180000|2022-03-04 15:03:00|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|7
1646406190000|2022-03-04 15:03:10|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|0
1646406200000|2022-03-04 15:03:20|11929.1|11914.1|11929.3|11914.3|11929.3|11914.3|11929.1|11914.1|3
1646406210000|2022-03-04 15:03:30|11929.2|11914.2|11929.1|11914.1|11929.2|11914.2|11929.1|11914.1|1
1646406220000|2022-03-04 15:03:40|11928.3|11913.3|11928.5|11913.5|11928.5|11913.5|11928.3|11913.3|1
1646406240000|2022-03-04 15:04:00|11928.7|11913.7|11928.5|11913.5|11928.7|11913.7|11928.1|11913.1|0
1646406250000|2022-03-04 15:04:10|11927.6|11912.6|11922.6|11907.6|11927.6|11912.6|11922.6|11907.6|20
1646406260000|2022-03-04 15:04:20|11923.1|11908.1|11929.3|11914.3|11929.3|11914.3|11923.1|11908.1|9
1646406270000|2022-03-04 15:04:30|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|11929.2|11914.2|0
1646406290000|2022-03-04 15:04:50|11928|11913|11926.2|11911.2|11928|11913|11923.8|11908.8|5
1646406300000|2022-03-04 15:05:00|11926.7|11911.7|11926.6|11911.6|11926.7|11911.7|11925.7|11910.7|0
1646406310000|2022-03-04 15:05:10|11926.7|11911.7|11926.7|11911.7|11926.7|11911.7|11926.7|11911.7|0
1646406340000|2022-03-04 15:05:40|11927.6|11912.6|11927.3|11912.3|11927.8|11912.8|11925.8|11910.8|0
1646406350000|2022-03-04 15:05:50|11927.7|11912.7|11924.5|11909.5|11927.8|11912.8|11924.5|11909.5|3
1646406360000|2022-03-04 15:06:00|11924.2|11909.2|11929.2|11914.2|11929.2|11914.2|11924.2|11909.2|5
1646406370000|2022-03-04 15:06:10|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|2
1646406380000|2022-03-04 15:06:20|11930.1|11915.1|11934.7|11919.7|11934.7|11919.7|11929.8|11914.8|2
1646406390000|2022-03-04 15:06:30|11938.2|11923.2|11938.5|11923.5|11938.6|11923.6|11938.2|11923.2|5
1646406400000|2022-03-04 15:06:40|11938.1|11923.1|11938.6|11923.6|11938.6|11923.6|11938.1|11923.1|15
1646406410000|2022-03-04 15:06:50|11938.4|11923.4|11936.6|11921.6|11938.4|11923.4|11934.5|11919.5|5
1646406420000|2022-03-04 15:07:00|11936.5|11921.5|11931.2|11916.2|11936.5|11921.5|11931.2|11916.2|4
1646406430000|2022-03-04 15:07:10|11931|11916|11931.5|11916.5|11931.5|11916.5|11931|11916|3
1646406440000|2022-03-04 15:07:20|11926.5|11911.5|11926.5|11911.5|11926.5|11911.5|11926.5|11911.5|4
1646406450000|2022-03-04 15:07:30|11926.4|11911.4|11925.9|11910.9|11926.4|11911.4|11925.2|11910.2|2
1646406460000|2022-03-04 15:07:40|||||||||1
1646406470000|2022-03-04 15:07:50|11925.1|11910.1|11923.5|11908.5|11925.1|11910.1|11923.5|11908.5|1
1646406480000|2022-03-04 15:08:00|||||||||1
1646406490000|2022-03-04 15:08:10|11923.9|11908.9|11924.4|11909.4|11924.4|11909.4|11923.9|11908.9|0
1646406500000|2022-03-04 15:08:20|11924.9|11909.9|11924.9|11909.9|11924.9|11909.9|11924.9|11909.9|0
1646406510000|2022-03-04 15:08:30|11925.1|11910.1|11925.1|11910.1|11925.1|11910.1|11925.1|11910.1|0
1646406520000|2022-03-04 15:08:40|11924.9|11909.9|11924.9|11909.9|11924.9|11909.9|11924.9|11909.9|0
1646406530000|2022-03-04 15:08:50|11925|11910|11924.9|11909.9|11925|11910|11924.9|11909.9|2
1646406540000|2022-03-04 15:09:00|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|1
1646406600000|2022-03-04 15:10:00|11926.4|11911.4|11920.2|11905.2|11926.4|11911.4|11920.2|11905.2|5
1646406610000|2022-03-04 15:10:10|11919.8|11904.8|11922.1|11907.1|11922.5|11907.5|11919.7|11904.7|7
1646406620000|2022-03-04 15:10:20|11920|11905|11918.8|11903.8|11921.7|11906.7|11918.8|11903.8|2
1646406630000|2022-03-04 15:10:30|11918.4|11903.4|11917.1|11902.1|11918.4|11903.4|11917.1|11902.1|2
1646406640000|2022-03-04 15:10:40|11917.5|11902.5|11917.1|11902.1|11917.6|11902.6|11917.1|11902.1|0
1646406660000|2022-03-04 15:11:00|11916.9|11901.9|11916.4|11901.4|11916.9|11901.9|11916.4|11901.4|0
1646406670000|2022-03-04 15:11:10|11916.8|11901.8|11916.4|11901.4|11916.8|11901.8|11916.4|11901.4|1
1646406680000|2022-03-04 15:11:20|11916.7|11901.7|11916.3|11901.3|11916.8|11901.8|11916.3|11901.3|0
1646406690000|2022-03-04 15:11:30|11916.7|11901.7|11916.7|11901.7|11916.7|11901.7|11916.7|11901.7|0
1646406700000|2022-03-04 15:11:40|11916.2|11901.2|11916.2|11901.2|11916.2|11901.2|11916.2|11901.2|0
1646406710000|2022-03-04 15:11:50|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|0
1646406720000|2022-03-04 15:12:00|11917.4|11902.4|11912.8|11897.8|11917.6|11902.6|11912.8|11897.8|8
1646406730000|2022-03-04 15:12:10|11912.7|11897.7|11912.7|11897.7|11912.7|11897.7|11912.7|11897.7|0
1646406750000|2022-03-04 15:12:30|11913.1|11898.1|11912.6|11897.6|11913.1|11898.1|11912.6|11897.6|2
1646406760000|2022-03-04 15:12:40|11912.7|11897.7|11913.1|11898.1|11913.1|11898.1|11912.7|11897.7|2
1646406770000|2022-03-04 15:12:50|11913.5|11898.5|11913.8|11898.8|11913.9|11898.9|11913|11898|3
1646406780000|2022-03-04 15:13:00|11915|11900|11915|11900|11916|11901|11914.5|11899.5|5
1646406790000|2022-03-04 15:13:10|11915.5|11900.5|11914.6|11899.6|11915.5|11900.5|11914.5|11899.5|0
1646406820000|2022-03-04 15:13:40|11915.2|11900.2|11918|11903|11919.3|11904.3|11915.2|11900.2|7
1646406840000|2022-03-04 15:14:00|11918.8|11903.8|11917|11902|11919|11904|11917|11902|8
1646406860000|2022-03-04 15:14:20|11919|11904|11919|11904|11919|11904|11919|11904|5
1646406870000|2022-03-04 15:14:30|11917|11902|11916.4|11901.4|11917.8|11902.8|11916.4|11901.4|5
1646406880000|2022-03-04 15:14:40|11916|11901|11916|11901|11916|11901|11916|11901|0
1646406890000|2022-03-04 15:14:50|11915.5|11900.5|11916|11901|11916|11901|11915.5|11900.5|1
1646406900000|2022-03-04 15:15:00|11916.8|11901.8|11914.9|11899.9|11916.8|11901.8|11914|11899|4
1646406910000|2022-03-04 15:15:10|11914.5|11899.5|11915.3|11900.3|11916.4|11901.4|11913|11898|3
1646406920000|2022-03-04 15:15:20|11915|11900|11915|11900|11915|11900|11915|11900|0
1646406930000|2022-03-04 15:15:30|11914.9|11899.9|11917.5|11902.5|11917.5|11902.5|11914.9|11899.9|5
1646406940000|2022-03-04 15:15:40|11916.9|11901.9|11917|11902|11917.5|11902.5|11916.9|11901.9|1
1646406950000|2022-03-04 15:15:50|11916.8|11901.8|11916.4|11901.4|11916.8|11901.8|11916.4|11901.4|1
1646406960000|2022-03-04 15:16:00|11916.5|11901.5|11914.5|11899.5|11916.5|11901.5|11914.5|11899.5|1
1646406990000|2022-03-04 15:16:30|11914.1|11899.1|11913.6|11898.6|11914.1|11899.1|11913.6|11898.6|0
1646407000000|2022-03-04 15:16:40|11913.4|11898.4|11913.4|11898.4|11913.4|11898.4|11913.4|11898.4|0
1646407010000|2022-03-04 15:16:50|11913.9|11898.9|11913.4|11898.4|11913.9|11898.9|11913.4|11898.4|3
1646407020000|2022-03-04 15:17:00|11914.4|11899.4|11915.2|11900.2|11915.2|11900.2|11914.4|11899.4|1
1646407030000|2022-03-04 15:17:10|11915.4|11900.4|11915.4|11900.4|11915.4|11900.4|11915.4|11900.4|0
1646407050000|2022-03-04 15:17:30|11916.2|11901.2|11916.4|11901.4|11916.4|11901.4|11915.4|11900.4|4
1646407060000|2022-03-04 15:17:40|11917.5|11902.5|11917.9|11902.9|11917.9|11902.9|11917.5|11902.5|7
1646407070000|2022-03-04 15:17:50|11917.4|11902.4|11927.8|11912.8|11927.8|11912.8|11917.4|11902.4|5
1646407080000|2022-03-04 15:18:00|11931.2|11916.2|11940.7|11925.7|11940.7|11925.7|11931.2|11916.2|3
1646407100000|2022-03-04 15:18:20|||||||||2
1646407110000|2022-03-04 15:18:30|11940.2|11925.2|11940.2|11925.2|11940.2|11925.2|11940.2|11925.2|1
1646407120000|2022-03-04 15:18:40|||||||||1
1646407140000|2022-03-04 15:19:00|11940.7|11925.7|11940.7|11925.7|11940.7|11925.7|11940.7|11925.7|2
1646407150000|2022-03-04 15:19:10|11940.6|11925.6|11942.2|11927.2|11942.2|11927.2|11940.1|11925.1|3
1646407160000|2022-03-04 15:19:20|11942.6|11927.6|11950.6|11935.6|11950.6|11935.6|11942.6|11927.6|9
1646407170000|2022-03-04 15:19:30|11951.1|11936.1|11954.2|11939.2|11954.2|11939.2|11951.1|11936.1|6
1646407180000|2022-03-04 15:19:40|11954.3|11939.3|11954.3|11939.3|11954.3|11939.3|11954.3|11939.3|2
1646407190000|2022-03-04 15:19:50|11939.1|11924.1|11940.7|11925.7|11940.7|11925.7|11937.7|11922.7|60
1646407200000|2022-03-04 15:20:00|11938.6|11923.6|11938.2|11923.2|11938.6|11923.6|11938.2|11923.2|0
1646407210000|2022-03-04 15:20:10|||||||||1
1646407220000|2022-03-04 15:20:20|11938.3|11923.3|11938.3|11923.3|11938.3|11923.3|11938.3|11923.3|11
1646407230000|2022-03-04 15:20:30|11931.8|11916.8|11926.7|11911.7|11931.8|11916.8|11926.3|11911.3|4
1646407240000|2022-03-04 15:20:40|11930.3|11915.3|11931.8|11916.8|11931.8|11916.8|11930.3|11915.3|4
1646407250000|2022-03-04 15:20:50|11932.2|11917.2|11932.3|11917.3|11932.3|11917.3|11932.2|11917.2|1
1646407260000|2022-03-04 15:21:00|11939.8|11924.8|11935.9|11920.9|11939.8|11924.8|11935.9|11920.9|3
1646407270000|2022-03-04 15:21:10|11935.8|11920.8|11935.8|11920.8|11935.8|11920.8|11935.8|11920.8|0
1646407280000|2022-03-04 15:21:20|11939.8|11924.8|11939.8|11924.8|11939.8|11924.8|11939.8|11924.8|0
1646407290000|2022-03-04 15:21:30|11940.8|11925.8|11939.8|11924.8|11940.8|11925.8|11939.8|11924.8|0
1646407300000|2022-03-04 15:21:40|11939.4|11924.4|11940.8|11925.8|11940.8|11925.8|11939.3|11924.3|2
1646407320000|2022-03-04 15:22:00|11942.1|11927.1|11942.8|11927.8|11942.8|11927.8|11942.1|11927.1|0
1646407330000|2022-03-04 15:22:10|11942.6|11927.6|11942.2|11927.2|11942.6|11927.6|11942.2|11927.2|3
1646407350000|2022-03-04 15:22:30|11940.8|11925.8|11941.3|11926.3|11941.3|11926.3|11940.8|11925.8|5
1646407360000|2022-03-04 15:22:40|11941.7|11926.7|11944.4|11929.4|11948.8|11933.8|11940.8|11925.8|14
1646407370000|2022-03-04 15:22:50|11943.4|11928.4|11941.8|11926.8|11943.4|11928.4|11940.5|11925.5|6
1646407380000|2022-03-04 15:23:00|11941.7|11926.7|11942.5|11927.5|11942.6|11927.6|11941.7|11926.7|13
1646407390000|2022-03-04 15:23:10|11939.2|11924.2|11937.7|11922.7|11939.2|11924.2|11937.7|11922.7|3
1646407410000|2022-03-04 15:23:30|11933|11918|11928.4|11913.4|11933|11918|11928.4|11913.4|5
1646407430000|2022-03-04 15:23:50|11927.5|11912.5|11927.8|11912.8|11928.2|11913.2|11927.5|11912.5|1
1646407440000|2022-03-04 15:24:00|11927.3|11912.3|11926.3|11911.3|11927.3|11912.3|11926.3|11911.3|0
1646407450000|2022-03-04 15:24:10|11926.7|11911.7|11926.8|11911.8|11926.8|11911.8|11926.7|11911.7|0
1646407470000|2022-03-04 15:24:30|11927.6|11912.6|11929.6|11914.6|11929.6|11914.6|11927.6|11912.6|3
1646407490000|2022-03-04 15:24:50|11930|11915|11929.6|11914.6|11930|11915|11929.6|11914.6|1
1646407500000|2022-03-04 15:25:00|11929.5|11914.5|11944.8|11929.8|11944.8|11929.8|11929.5|11914.5|8
1646407510000|2022-03-04 15:25:10|11938.5|11923.5|11933.5|11918.5|11938.5|11923.5|11933.5|11918.5|1
1646407520000|2022-03-04 15:25:20|11934|11919|11938.3|11923.3|11938.3|11923.3|11934|11919|6
1646407530000|2022-03-04 15:25:30|11936.6|11921.6|11934|11919|11936.6|11921.6|11934|11919|5
1646407550000|2022-03-04 15:25:50|11935.4|11920.4|11935.4|11920.4|11935.4|11920.4|11935.4|11920.4|0
1646407560000|2022-03-04 15:26:00|11935.8|11920.8|11937.4|11922.4|11937.4|11922.4|11935.8|11920.8|0
1646407570000|2022-03-04 15:26:10|11937.5|11922.5|11942|11927|11942|11927|11937.5|11922.5|5
1646407580000|2022-03-04 15:26:20|11936.9|11921.9|11936.9|11921.9|11936.9|11921.9|11936.9|11921.9|6
1646407590000|2022-03-04 15:26:30|11937.8|11922.8|11937.9|11922.9|11938.4|11923.4|11937.4|11922.4|1
1646407610000|2022-03-04 15:26:50|11934.3|11919.3|11934.3|11919.3|11934.3|11919.3|11934.3|11919.3|0
1646407620000|2022-03-04 15:27:00|||||||||1
1646407630000|2022-03-04 15:27:10|11931.4|11916.4|11931|11916|11931.4|11916.4|11931|11916|2
1646407640000|2022-03-04 15:27:20|11931.4|11916.4|11929.5|11914.5|11931.4|11916.4|11929.1|11914.1|1
1646407660000|2022-03-04 15:27:40|11929.9|11914.9|11930|11915|11930|11915|11929.9|11914.9|0
1646407680000|2022-03-04 15:28:00|11929.9|11914.9|11931.9|11916.9|11933.8|11918.8|11929.9|11914.9|4
1646407690000|2022-03-04 15:28:10|11931.4|11916.4|11931.4|11916.4|11931.4|11916.4|11931.4|11916.4|1
1646407700000|2022-03-04 15:28:20|11934.8|11919.8|11932.9|11917.9|11941.4|11926.4|11932.9|11917.9|2
1646407710000|2022-03-04 15:28:30|11932.8|11917.8|11933.8|11918.8|11933.8|11918.8|11932.8|11917.8|3
1646407720000|2022-03-04 15:28:40|11938.3|11923.3|11939.9|11924.9|11939.9|11924.9|11938.3|11923.3|1
1646407730000|2022-03-04 15:28:50|11932.4|11917.4|11932.4|11917.4|11932.4|11917.4|11932.4|11917.4|141
1646407740000|2022-03-04 15:29:00|||||||||1
1646407760000|2022-03-04 15:29:20|11932.5|11917.5|11932.5|11917.5|11932.5|11917.5|11932.1|11917.1|2
1646407770000|2022-03-04 15:29:30|11932.6|11917.6|11936.9|11921.9|11937.4|11922.4|11932.5|11917.5|13
1646407780000|2022-03-04 15:29:40|11937.3|11922.3|11935.4|11920.4|11937.4|11922.4|11935.3|11920.3|0
1646407790000|2022-03-04 15:29:50|11935.8|11920.8|11935.4|11920.4|11936.3|11921.3|11931.9|11916.9|25
1646407800000|2022-03-04 15:30:00|11930.6|11915.6|11928.9|11913.9|11935.8|11920.8|11928.9|11913.9|13
1646407810000|2022-03-04 15:30:10|11933.5|11918.5|11934.8|11919.8|11935.8|11920.8|11933.5|11918.5|4
1646407820000|2022-03-04 15:30:20|11933.8|11918.8|11935.4|11920.4|11935.4|11920.4|11933.8|11918.8|7
1646407830000|2022-03-04 15:30:30|11935.8|11920.8|11939.3|11924.3|11939.3|11924.3|11933.3|11918.3|10
1646407840000|2022-03-04 15:30:40|11940.8|11925.8|11937.2|11922.2|11942.6|11927.6|11937.2|11922.2|17
1646407850000|2022-03-04 15:30:50|11937.7|11922.7|11936.6|11921.6|11937.7|11922.7|11936.6|11921.6|0
1646407860000|2022-03-04 15:31:00|11936.7|11921.7|11933.3|11918.3|11936.7|11921.7|11933.3|11918.3|1
1646407870000|2022-03-04 15:31:10|11932.8|11917.8|11930.3|11915.3|11932.8|11917.8|11929.9|11914.9|2
1646407890000|2022-03-04 15:31:30|11927.4|11912.4|11920.6|11905.6|11927.4|11912.4|11920.1|11905.1|5
1646407900000|2022-03-04 15:31:40|11920.1|11905.1|11920.6|11905.6|11920.6|11905.6|11920.1|11905.1|0
1646407940000|2022-03-04 15:32:20|11920.1|11905.1|11921.1|11906.1|11921.1|11906.1|11920.1|11905.1|0
1646407960000|2022-03-04 15:32:40|11920.6|11905.6|11920.1|11905.1|11920.6|11905.6|11920.1|11905.1|0
1646407980000|2022-03-04 15:33:00|11920.6|11905.6|11919.6|11904.6|11921.4|11906.4|11919.6|11904.6|2
1646407990000|2022-03-04 15:33:10|11919.5|11904.5|11915.2|11900.2|11919.5|11904.5|11915.2|11900.2|3
1646408000000|2022-03-04 15:33:20|11914.6|11899.6|11914.6|11899.6|11914.6|11899.6|11914.6|11899.6|0
1646408010000|2022-03-04 15:33:30|||||||||1
1646408030000|2022-03-04 15:33:50|11914.2|11899.2|11914.1|11899.1|11914.2|11899.2|11913.6|11898.6|1
1646408060000|2022-03-04 15:34:20|11908.4|11893.4|11901.9|11886.9|11908.4|11893.4|11901.8|11886.8|7
1646408070000|2022-03-04 15:34:30|11901.1|11886.1|11906.4|11891.4|11906.9|11891.9|11901.1|11886.1|2
1646408080000|2022-03-04 15:34:40|11906.8|11891.8|11907.4|11892.4|11907.4|11892.4|11906.8|11891.8|0
1646408090000|2022-03-04 15:34:50|11908.1|11893.1|11913.7|11898.7|11913.7|11898.7|11908.1|11893.1|3
1646408100000|2022-03-04 15:35:00|11913.8|11898.8|11917.4|11902.4|11917.4|11902.4|11913.7|11898.7|0
1646408110000|2022-03-04 15:35:10|11917|11902|11922.4|11907.4|11922.4|11907.4|11916.9|11901.9|5
1646408120000|2022-03-04 15:35:20|11923.1|11908.1|11919.7|11904.7|11924.6|11909.6|11919.7|11904.7|7
1646408130000|2022-03-04 15:35:30|11919.2|11904.2|11912.7|11897.7|11919.2|11904.2|11912.7|11897.7|1
1646408140000|2022-03-04 15:35:40|11911.7|11896.7|11909.2|11894.2|11911.7|11896.7|11908.7|11893.7|1
1646408150000|2022-03-04 15:35:50|11908|11893|11900.5|11885.5|11908|11893|11899.7|11884.7|23
1646408160000|2022-03-04 15:36:00|11900.7|11885.7|11906.7|11891.7|11907.6|11892.6|11900.7|11885.7|2
1646408170000|2022-03-04 15:36:10|11909.6|11894.6|11909.2|11894.2|11910.1|11895.1|11909.2|11894.2|2
1646408180000|2022-03-04 15:36:20|11907.7|11892.7|11907.2|11892.2|11908.2|11893.2|11907.2|11892.2|0
1646408190000|2022-03-04 15:36:30|11907.7|11892.7|11907.2|11892.2|11907.7|11892.7|11906.7|11891.7|1
1646408200000|2022-03-04 15:36:40|11906.2|11891.2|11906.3|11891.3|11906.7|11891.7|11906.2|11891.2|2
1646408210000|2022-03-04 15:36:50|11905.9|11890.9|11909.2|11894.2|11909.7|11894.7|11905.7|11890.7|8
1646408220000|2022-03-04 15:37:00|11908.7|11893.7|11913.7|11898.7|11916.7|11901.7|11906.7|11891.7|7
1646408230000|2022-03-04 15:37:10|11914.7|11899.7|11909.1|11894.1|11915.5|11900.5|11909.1|11894.1|7
1646408250000|2022-03-04 15:37:30|11908.6|11893.6|11908.6|11893.6|11908.6|11893.6|11908.6|11893.6|0
1646408260000|2022-03-04 15:37:40|11904.6|11889.6|11903.6|11888.6|11904.6|11889.6|11903.1|11888.1|2
1646408270000|2022-03-04 15:37:50|11903.2|11888.2|11908.4|11893.4|11908.4|11893.4|11902.7|11887.7|7
1646408280000|2022-03-04 15:38:00|11909.6|11894.6|11912.1|11897.1|11913.3|11898.3|11909.6|11894.6|3
1646408300000|2022-03-04 15:38:20|||||||||1
1646408320000|2022-03-04 15:38:40|11908.6|11893.6|11908.1|11893.1|11908.6|11893.6|11908.1|11893.1|2
1646408330000|2022-03-04 15:38:50|11905.1|11890.1|11904.1|11889.1|11905.9|11890.9|11903.6|11888.6|1
1646408340000|2022-03-04 15:39:00|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|0
1646408350000|2022-03-04 15:39:10|11903.1|11888.1|11903.6|11888.6|11903.6|11888.6|11903.1|11888.1|0
1646408360000|2022-03-04 15:39:20|11903.1|11888.1|11903.2|11888.2|11903.6|11888.6|11902.6|11887.6|2
1646408370000|2022-03-04 15:39:30|11903.1|11888.1|11904.6|11889.6|11905.6|11890.6|11902.6|11887.6|6
1646408380000|2022-03-04 15:39:40|11905.5|11890.5|11904.2|11889.2|11905.6|11890.6|11904.1|11889.1|0
1646408390000|2022-03-04 15:39:50|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|1
1646408400000|2022-03-04 15:40:00|11902.9|11887.9|11899.6|11884.6|11902.9|11887.9|11897.6|11882.6|11
1646408410000|2022-03-04 15:40:10|11899.2|11884.2|11898.6|11883.6|11899.6|11884.6|11898.6|11883.6|0
1646408420000|2022-03-04 15:40:20|||||||||10
1646408430000|2022-03-04 15:40:30|11899.4|11884.4|11903.6|11888.6|11903.6|11888.6|11899.4|11884.4|6
1646408450000|2022-03-04 15:40:50|11903.2|11888.2|11903.6|11888.6|11903.6|11888.6|11903.1|11888.1|0
1646408460000|2022-03-04 15:41:00|11907.1|11892.1|11908.1|11893.1|11908.1|11893.1|11907.1|11892.1|6
1646408470000|2022-03-04 15:41:10|11907|11892|11905.1|11890.1|11907|11892|11905.1|11890.1|6
1646408480000|2022-03-04 15:41:20|11902.1|11887.1|11903.1|11888.1|11903.1|11888.1|11902.1|11887.1|1
1646408490000|2022-03-04 15:41:30|11902.7|11887.7|11883.2|11868.2|11902.7|11887.7|11883.1|11868.1|18
1646408500000|2022-03-04 15:41:40|11882.7|11867.7|11880|11865|11884.6|11869.6|11880|11865|12
1646408510000|2022-03-04 15:41:50|11878.1|11863.1|11873.9|11858.9|11878.1|11863.1|11873.9|11858.9|10
1646408520000|2022-03-04 15:42:00|11874.3|11859.3|11876.4|11861.4|11878.4|11863.4|11874.3|11859.3|6
1646408530000|2022-03-04 15:42:10|11874.9|11859.9|11874.4|11859.4|11874.9|11859.9|11874|11859|0
1646408540000|2022-03-04 15:42:20|11874.8|11859.8|11876.2|11861.2|11876.4|11861.4|11874|11859|5
1646408550000|2022-03-04 15:42:30|11876.4|11861.4|11875.5|11860.5|11876.4|11861.4|11875|11860|2
1646408560000|2022-03-04 15:42:40|11875.2|11860.2|11874.7|11859.7|11875.2|11860.2|11874.7|11859.7|3
1646408570000|2022-03-04 15:42:50|11875.2|11860.2|11874|11859|11875.2|11860.2|11874|11859|3
1646408580000|2022-03-04 15:43:00|11874.4|11859.4|11875.5|11860.5|11875.5|11860.5|11873.9|11858.9|2
1646408590000|2022-03-04 15:43:10|11874.7|11859.7|11874.1|11859.1|11876.5|11861.5|11872.9|11857.9|5
1646408600000|2022-03-04 15:43:20|11873.6|11858.6|11873.6|11858.6|11873.6|11858.6|11873.6|11858.6|0
1646408620000|2022-03-04 15:43:40|11873.2|11858.2|11873|11858|11873.2|11858.2|11873|11858|0
1646408640000|2022-03-04 15:44:00|11873.1|11858.1|11873|11858|11873.1|11858.1|11872.1|11857.1|0
1646408650000|2022-03-04 15:44:10|11873.1|11858.1|11873.1|11858.1|11873.1|11858.1|11873.1|11858.1|0
1646408660000|2022-03-04 15:44:20|11873.2|11858.2|11868.5|11853.5|11873.2|11858.2|11868.5|11853.5|9
1646408680000|2022-03-04 15:44:40|11869.5|11854.5|11869.5|11854.5|11870.1|11855.1|11869.5|11854.5|5
1646408690000|2022-03-04 15:44:50|11868.4|11853.4|11868.4|11853.4|11868.4|11853.4|11868.4|11853.4|1
1646408700000|2022-03-04 15:45:00|11868.5|11853.5|11868.5|11853.5|11868.9|11853.9|11868.5|11853.5|4
1646408710000|2022-03-04 15:45:10|||||||||1
1646408720000|2022-03-04 15:45:20|11869.8|11854.8|11871.5|11856.5|11871.9|11856.9|11869|11854|20
1646408730000|2022-03-04 15:45:30|11873|11858|11874.9|11859.9|11875.4|11860.4|11873|11858|4
1646408740000|2022-03-04 15:45:40|11875.4|11860.4|11869.4|11854.4|11875.4|11860.4|11869.4|11854.4|6
1646408750000|2022-03-04 15:45:50|11869.1|11854.1|11869|11854|11869.1|11854.1|11869|11854|0
1646408760000|2022-03-04 15:46:00|11869.4|11854.4|11868.5|11853.5|11871|11856|11868.5|11853.5|7
1646408770000|2022-03-04 15:46:10|11869|11854|11868.5|11853.5|11869|11854|11868.5|11853.5|2
1646408780000|2022-03-04 15:46:20|11867.5|11852.5|11868.4|11853.4|11868.4|11853.4|11867.5|11852.5|2
1646408790000|2022-03-04 15:46:30|11868.5|11853.5|11870|11855|11870|11855|11868.5|11853.5|18
1646408800000|2022-03-04 15:46:40|11869.9|11854.9|11872.8|11857.8|11872.8|11857.8|11869.9|11854.9|3
1646408810000|2022-03-04 15:46:50|11873.4|11858.4|11873.4|11858.4|11873.4|11858.4|11873.4|11858.4|0
1646408820000|2022-03-04 15:47:00|11874.2|11859.2|11873.9|11858.9|11874.4|11859.4|11873.9|11858.9|3
1646408830000|2022-03-04 15:47:10|11871.9|11856.9|11869.3|11854.3|11871.9|11856.9|11869.3|11854.3|6
1646408840000|2022-03-04 15:47:20|11868.9|11853.9|11869.3|11854.3|11869.3|11854.3|11868.9|11853.9|0
1646408850000|2022-03-04 15:47:30|11869.4|11854.4|11869.4|11854.4|11869.4|11854.4|11869.4|11854.4|0
1646408880000|2022-03-04 15:48:00|11869|11854|11856.7|11841.7|11869|11854|11856.7|11841.7|23
1646408890000|2022-03-04 15:48:10|11856.3|11841.3|11855.3|11840.3|11857.6|11842.6|11855.2|11840.2|7
1646408900000|2022-03-04 15:48:20|11854.8|11839.8|11861.3|11846.3|11861.5|11846.5|11854.8|11839.8|11
1646408910000|2022-03-04 15:48:30|11860.8|11845.8|11860.8|11845.8|11861.3|11846.3|11860.8|11845.8|0
1646408920000|2022-03-04 15:48:40|11860.5|11845.5|11858.3|11843.3|11860.5|11845.5|11857.8|11842.8|0
1646408930000|2022-03-04 15:48:50|11857.8|11842.8|11855.8|11840.8|11857.8|11842.8|11855.8|11840.8|5
1646408940000|2022-03-04 15:49:00|11855.3|11840.3|11855.3|11840.3|11855.3|11840.3|11855.3|11840.3|12
1646408950000|2022-03-04 15:49:10|||||||||1
1646408960000|2022-03-04 15:49:20|11855|11840|11855|11840|11855|11840|11855|11840|0
1646408970000|2022-03-04 15:49:30|11855.4|11840.4|11855.4|11840.4|11855.4|11840.4|11855.4|11840.4|0
1646408980000|2022-03-04 15:49:40|11854.9|11839.9|11854.9|11839.9|11854.9|11839.9|11854.9|11839.9|1
1646408990000|2022-03-04 15:49:50|11854.8|11839.8|11853.8|11838.8|11854.8|11839.8|11853.3|11838.3|5
1646409000000|2022-03-04 15:50:00|||||||||11
1646409030000|2022-03-04 15:50:30|11853.7|11838.7|11853.7|11838.7|11853.7|11838.7|11853.7|11838.7|1
1646409040000|2022-03-04 15:50:40|11855.4|11840.4|11859.9|11844.9|11859.9|11844.9|11855.4|11840.4|12
1646409060000|2022-03-04 15:51:00|11860.3|11845.3|11860.7|11845.7|11861.2|11846.2|11860.3|11845.3|1
1646409070000|2022-03-04 15:51:10|11861.2|11846.2|11861.2|11846.2|11861.2|11846.2|11861.2|11846.2|0
1646409080000|2022-03-04 15:51:20|11861.9|11846.9|11864.2|11849.2|11864.2|11849.2|11861.9|11846.9|3
1646409090000|2022-03-04 15:51:30|||||||||1
1646409100000|2022-03-04 15:51:40|11864.7|11849.7|11864.7|11849.7|11864.7|11849.7|11864.7|11849.7|1
1646409120000|2022-03-04 15:52:00|11863.2|11848.2|11864.5|11849.5|11864.7|11849.7|11863.2|11848.2|0
1646409130000|2022-03-04 15:52:10|11864.7|11849.7|11865.7|11850.7|11865.7|11850.7|11864.7|11849.7|2
1646409140000|2022-03-04 15:52:20|11865.8|11850.8|11866.7|11851.7|11867.3|11852.3|11865.8|11850.8|3
1646409150000|2022-03-04 15:52:30|11864.7|11849.7|11864.2|11849.2|11865.2|11850.2|11864.2|11849.2|3
1646409160000|2022-03-04 15:52:40|11863.7|11848.7|11863.2|11848.2|11863.7|11848.7|11863.2|11848.2|0
1646409180000|2022-03-04 15:53:00|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|0
1646409190000|2022-03-04 15:53:10|11860.7|11845.7|11861.2|11846.2|11861.2|11846.2|11860.7|11845.7|8
1646409200000|2022-03-04 15:53:20|11860.7|11845.7|11860.2|11845.2|11860.7|11845.7|11860.2|11845.2|0
1646409210000|2022-03-04 15:53:30|11859.8|11844.8|11859.2|11844.2|11860.2|11845.2|11859.2|11844.2|1
1646409230000|2022-03-04 15:53:50|11858.7|11843.7|11858.7|11843.7|11859.2|11844.2|11858.7|11843.7|0
1646409240000|2022-03-04 15:54:00|11857.7|11842.7|11858.2|11843.2|11858.5|11843.5|11857.7|11842.7|2
1646409250000|2022-03-04 15:54:10|11855.9|11840.9|11855.9|11840.9|11855.9|11840.9|11855.9|11840.9|4
1646409270000|2022-03-04 15:54:30|11855.5|11840.5|11855.5|11840.5|11855.5|11840.5|11855.5|11840.5|1
1646409280000|2022-03-04 15:54:40|11855.1|11840.1|11855|11840|11855.1|11840.1|11855|11840|3
1646409290000|2022-03-04 15:54:50|11854.6|11839.6|11855|11840|11855.1|11840.1|11854.6|11839.6|3
1646409300000|2022-03-04 15:55:00|11854.5|11839.5|11854.5|11839.5|11854.5|11839.5|11853.5|11838.5|2
1646409310000|2022-03-04 15:55:10|11854.1|11839.1|11854.1|11839.1|11854.1|11839.1|11854.1|11839.1|3
1646409320000|2022-03-04 15:55:20|11854.7|11839.7|11854.6|11839.6|11854.7|11839.7|11854.1|11839.1|6
1646409330000|2022-03-04 15:55:30|11855.4|11840.4|11858.6|11843.6|11858.6|11843.6|11854.7|11839.7|5
1646409340000|2022-03-04 15:55:40|11854.5|11839.5|11857|11842|11857|11842|11854.5|11839.5|2
1646409350000|2022-03-04 15:55:50|11858.2|11843.2|11858.6|11843.6|11858.6|11843.6|11858.2|11843.2|0
1646409390000|2022-03-04 15:56:30|11858.2|11843.2|11858.6|11843.6|11858.6|11843.6|11858.2|11843.2|0
1646409400000|2022-03-04 15:56:40|11858.2|11843.2|11857.8|11842.8|11858.2|11843.2|11857.6|11842.6|3
1646409420000|2022-03-04 15:57:00|11857.9|11842.9|11857.9|11842.9|11857.9|11842.9|11857.9|11842.9|1
1646409430000|2022-03-04 15:57:10|||||||||1
1646409440000|2022-03-04 15:57:20|11857.8|11842.8|11857.8|11842.8|11857.8|11842.8|11857.8|11842.8|4
1646409460000|2022-03-04 15:57:40|11857.7|11842.7|11859.3|11844.3|11859.3|11844.3|11857.7|11842.7|5
1646409470000|2022-03-04 15:57:50|11859.2|11844.2|11860.3|11845.3|11862.5|11847.5|11859.2|11844.2|10
1646409480000|2022-03-04 15:58:00|11860.2|11845.2|11858.7|11843.7|11860.3|11845.3|11858.2|11843.2|7
1646409490000|2022-03-04 15:58:10|11858.9|11843.9|11858.9|11843.9|11858.9|11843.9|11858.9|11843.9|0
1646409500000|2022-03-04 15:58:20|||||||||1
1646409510000|2022-03-04 15:58:30|11861.7|11846.7|11861.7|11846.7|11861.7|11846.7|11861.7|11846.7|11
1646409520000|2022-03-04 15:58:40|11857.1|11842.1|11854.6|11839.6|11857.1|11842.1|11854.6|11839.6|3
1646409530000|2022-03-04 15:58:50|11854.1|11839.1|11854.1|11839.1|11854.1|11839.1|11854.1|11839.1|0
1646409540000|2022-03-04 15:59:00|11855.5|11840.5|11856.8|11841.8|11857.2|11842.2|11855.1|11840.1|14
1646409550000|2022-03-04 15:59:10|11855.9|11840.9|11852.6|11837.6|11856.2|11841.2|11852.6|11837.6|5
1646409560000|2022-03-04 15:59:20|11853|11838|11852.6|11837.6|11853|11838|11852.6|11837.6|1
1646409570000|2022-03-04 15:59:30|11852.5|11837.5|11852.6|11837.6|11852.6|11837.6|11852.5|11837.5|5
1646409580000|2022-03-04 15:59:40|11852.2|11837.2|11852.6|11837.6|11852.7|11837.7|11852.2|11837.2|3
1646409590000|2022-03-04 15:59:50|11849.5|11834.5|11849.2|11834.2|11849.5|11834.5|11849.1|11834.1|7
1646409600000|2022-03-04 16:00:00|11848.7|11833.7|11848.4|11833.4|11849.3|11834.3|11848.4|11833.4|6
1646409610000|2022-03-04 16:00:10|11847.5|11832.5|11837.1|11822.1|11847.5|11832.5|11837.1|11822.1|5
1646409620000|2022-03-04 16:00:20|11837|11822|11835.5|11820.5|11837|11822|11833.6|11818.6|32
1646409630000|2022-03-04 16:00:30|11835.4|11820.4|11831.6|11816.6|11835.4|11820.4|11831.1|11816.1|7
1646409640000|2022-03-04 16:00:40|11831.5|11816.5|11831.2|11816.2|11831.7|11816.7|11831.2|11816.2|5
1646409650000|2022-03-04 16:00:50|11830.9|11815.9|11827.1|11812.1|11830.9|11815.9|11827.1|11812.1|10
1646409660000|2022-03-04 16:01:00|11826.1|11811.1|11827.1|11812.1|11828|11813|11826.1|11811.1|3
1646409670000|2022-03-04 16:01:10|11826.1|11811.1|11827.5|11812.5|11827.5|11812.5|11826.1|11811.1|7
1646409680000|2022-03-04 16:01:20|11827.1|11812.1|11827.5|11812.5|11828|11813|11827.1|11812.1|2
1646409690000|2022-03-04 16:01:30|11826.6|11811.6|11826.5|11811.5|11826.6|11811.6|11825.6|11810.6|3
1646409700000|2022-03-04 16:01:40|11826.6|11811.6|11825.6|11810.6|11826.6|11811.6|11825.6|11810.6|3
1646409710000|2022-03-04 16:01:50|11824.1|11809.1|11823.7|11808.7|11824.1|11809.1|11823.6|11808.6|2
1646409720000|2022-03-04 16:02:00|11824.1|11809.1|11825.6|11810.6|11826.4|11811.4|11824.1|11809.1|2
1646409730000|2022-03-04 16:02:10|11825.2|11810.2|11825|11810|11825.2|11810.2|11824.6|11809.6|0
1646409740000|2022-03-04 16:02:20|11824.6|11809.6|11826.9|11811.9|11826.9|11811.9|11824.6|11809.6|5
1646409750000|2022-03-04 16:02:30|11826.5|11811.5|11825.6|11810.6|11826.5|11811.5|11825.6|11810.6|0
1646409760000|2022-03-04 16:02:40|11825.1|11810.1|11825|11810|11825.1|11810.1|11825|11810|0
1646409770000|2022-03-04 16:02:50|11824.6|11809.6|11824.5|11809.5|11825|11810|11824.1|11809.1|0
1646409780000|2022-03-04 16:03:00|11824.1|11809.1|11824.9|11809.9|11824.9|11809.9|11824.1|11809.1|7
1646409790000|2022-03-04 16:03:10|11824.2|11809.2|11824.5|11809.5|11824.5|11809.5|11824.1|11809.1|0
1646409800000|2022-03-04 16:03:20|11824.1|11809.1|11824.2|11809.2|11824.2|11809.2|11824.1|11809.1|7
1646409820000|2022-03-04 16:03:40|11823.8|11808.8|11808.8|11793.8|11823.9|11808.9|11808.8|11793.8|95
1646409830000|2022-03-04 16:03:50|11808.3|11793.3|11810.7|11795.7|11811.1|11796.1|11806.9|11791.9|19
1646409840000|2022-03-04 16:04:00|11810.8|11795.8|11812.9|11797.9|11813.7|11798.7|11810.4|11795.4|2
1646409850000|2022-03-04 16:04:10|11812.4|11797.4|11811.1|11796.1|11812.4|11797.4|11806.8|11791.8|32
1646409860000|2022-03-04 16:04:20|11811.6|11796.6|11811.2|11796.2|11813.3|11798.3|11810.7|11795.7|0
1646409870000|2022-03-04 16:04:30|11809.9|11794.9|11811.2|11796.2|11811.2|11796.2|11808.4|11793.4|4
1646409880000|2022-03-04 16:04:40|11809.9|11794.9|11809.9|11794.9|11809.9|11794.9|11809.9|11794.9|0
1646409890000|2022-03-04 16:04:50|11809.4|11794.4|11805.9|11790.9|11809.4|11794.4|11805.9|11790.9|12
1646409900000|2022-03-04 16:05:00|11805.6|11790.6|11789.8|11774.8|11805.6|11790.6|11789.8|11774.8|27
1646409910000|2022-03-04 16:05:10|11790.2|11775.2|11789.9|11774.9|11790.3|11775.3|11786.1|11771.1|23
1646409920000|2022-03-04 16:05:20|11791.9|11776.9|11792.9|11777.9|11792.9|11777.9|11791.9|11776.9|1
1646409930000|2022-03-04 16:05:30|11793|11778|11800.3|11785.3|11800.3|11785.3|11793|11778|7
1646409940000|2022-03-04 16:05:40|11800.1|11785.1|11800.5|11785.5|11800.5|11785.5|11800.1|11785.1|8
1646409950000|2022-03-04 16:05:50|11800.6|11785.6|11801.6|11786.6|11801.6|11786.6|11800.2|11785.2|8
1646409960000|2022-03-04 16:06:00|11801.7|11786.7|11803.3|11788.3|11804.3|11789.3|11801.7|11786.7|15
1646409970000|2022-03-04 16:06:10|11801.9|11786.9|11799.5|11784.5|11801.9|11786.9|11799.4|11784.4|6
1646409980000|2022-03-04 16:06:20|11796.9|11781.9|11789.3|11774.3|11796.9|11781.9|11788.9|11773.9|7
1646409990000|2022-03-04 16:06:30|11789.6|11774.6|11789.8|11774.8|11789.8|11774.8|11786.6|11771.6|9
1646410000000|2022-03-04 16:06:40|11790.1|11775.1|11790.6|11775.6|11790.6|11775.6|11790.1|11775.1|0
1646410010000|2022-03-04 16:06:50|11789.8|11774.8|11788.1|11773.1|11789.8|11774.8|11788.1|11773.1|0
1646410020000|2022-03-04 16:07:00|11787.9|11772.9|11785.3|11770.3|11788.3|11773.3|11784.9|11769.9|7
1646410030000|2022-03-04 16:07:10|11783.3|11768.3|11785.4|11770.4|11785.8|11770.8|11782.8|11767.8|12
1646410040000|2022-03-04 16:07:20|11785|11770|11785.6|11770.6|11785.6|11770.6|11785|11770|6
1646410050000|2022-03-04 16:07:30|11785.3|11770.3|11789.8|11774.8|11789.8|11774.8|11785.3|11770.3|3
1646410060000|2022-03-04 16:07:40|11788.9|11773.9|11788.9|11773.9|11788.9|11773.9|11788.9|11773.9|0
1646410070000|2022-03-04 16:07:50|11788.1|11773.1|11787.5|11772.5|11788.1|11773.1|11787.5|11772.5|0
1646410080000|2022-03-04 16:08:00|11787.4|11772.4|11788|11773|11788.4|11773.4|11784.9|11769.9|4
1646410090000|2022-03-04 16:08:10|11790.4|11775.4|11789.4|11774.4|11790.4|11775.4|11788.9|11773.9|2
1646410100000|2022-03-04 16:08:20|11788.9|11773.9|11793.6|11778.6|11793.6|11778.6|11788.9|11773.9|4
1646410110000|2022-03-04 16:08:30|11792.8|11777.8|11792.8|11777.8|11792.8|11777.8|11792.8|11777.8|2
1646410120000|2022-03-04 16:08:40|11792.5|11777.5|11786.5|11771.5|11792.5|11777.5|11786.5|11771.5|1
1646410130000|2022-03-04 16:08:50|11784.5|11769.5|11784.5|11769.5|11784.5|11769.5|11784.5|11769.5|0
1646410140000|2022-03-04 16:09:00|11784.1|11769.1|11786.1|11771.1|11786.1|11771.1|11784|11769|1
1646410150000|2022-03-04 16:09:10|11786.2|11771.2|11791.4|11776.4|11791.4|11776.4|11786.2|11771.2|5
1646410160000|2022-03-04 16:09:20|11791.5|11776.5|11791|11776|11791.5|11776.5|11791|11776|1
1646410170000|2022-03-04 16:09:30|11791.4|11776.4|11790.9|11775.9|11791.4|11776.4|11790.5|11775.5|0
1646410180000|2022-03-04 16:09:40|11790.4|11775.4|11789.8|11774.8|11790.4|11775.4|11789.8|11774.8|1
1646410190000|2022-03-04 16:09:50|11789.4|11774.4|11784.4|11769.4|11789.4|11774.4|11784.4|11769.4|1
1646410200000|2022-03-04 16:10:00|11784.7|11769.7|11786.3|11771.3|11786.3|11771.3|11784.7|11769.7|1
1646410210000|2022-03-04 16:10:10|11786.2|11771.2|11788|11773|11789.9|11774.9|11786.2|11771.2|4
1646410220000|2022-03-04 16:10:20|11786.7|11771.7|11783.7|11768.7|11786.7|11771.7|11781.7|11766.7|3
1646410230000|2022-03-04 16:10:30|||||||||2
1646410250000|2022-03-04 16:10:50|11783.6|11768.6|11785.1|11770.1|11785.1|11770.1|11783.6|11768.6|5
1646410260000|2022-03-04 16:11:00|11784.6|11769.6|11784.6|11769.6|11785.1|11770.1|11784.6|11769.6|0
1646410270000|2022-03-04 16:11:10|11784.4|11769.4|11784.8|11769.8|11784.8|11769.8|11784|11769|2
1646410280000|2022-03-04 16:11:20|11785.2|11770.2|11785.7|11770.7|11785.7|11770.7|11785.2|11770.2|1
1646410300000|2022-03-04 16:11:40|11786.1|11771.1|11785.7|11770.7|11786.1|11771.1|11785.7|11770.7|0
1646410310000|2022-03-04 16:11:50|11784.7|11769.7|11786.1|11771.1|11786.1|11771.1|11784.6|11769.6|1
1646410320000|2022-03-04 16:12:00|11787.5|11772.5|11786.1|11771.1|11787.5|11772.5|11785.7|11770.7|2
1646410330000|2022-03-04 16:12:10|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|2
1646410340000|2022-03-04 16:12:20|11786|11771|11785.7|11770.7|11786.1|11771.1|11785.7|11770.7|0
1646410350000|2022-03-04 16:12:30|11785.6|11770.6|11787|11772|11787|11772|11785.1|11770.1|5
1646410360000|2022-03-04 16:12:40|11786.1|11771.1|11786.5|11771.5|11786.5|11771.5|11786.1|11771.1|1
1646410370000|2022-03-04 16:12:50|11786.1|11771.1|11786.1|11771.1|11786.1|11771.1|11786.1|11771.1|0
1646410380000|2022-03-04 16:13:00|11785.6|11770.6|11785.6|11770.6|11785.6|11770.6|11785.6|11770.6|0
1646410390000|2022-03-04 16:13:10|11786.1|11771.1|11785.6|11770.6|11786.1|11771.1|11785.1|11770.1|0
1646410400000|2022-03-04 16:13:20|11785.1|11770.1|11783.6|11768.6|11785.1|11770.1|11783.6|11768.6|1
1646410410000|2022-03-04 16:13:30|11783.2|11768.2|11783.2|11768.2|11784|11769|11782.7|11767.7|3
1646410420000|2022-03-04 16:13:40|11783.6|11768.6|11783.7|11768.7|11783.7|11768.7|11783.6|11768.6|4
1646410430000|2022-03-04 16:13:50|11783.3|11768.3|11783|11768|11783.4|11768.4|11783|11768|5
1646410440000|2022-03-04 16:14:00|11783.8|11768.8|11783.9|11768.9|11784|11769|11783|11768|2
1646410450000|2022-03-04 16:14:10|11783.8|11768.8|11782.6|11767.6|11783.8|11768.8|11782.6|11767.6|1
1646410470000|2022-03-04 16:14:30|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|11781.1|11766.1|6
1646410480000|2022-03-04 16:14:40|||||||||2
1646410490000|2022-03-04 16:14:50|11781.9|11766.9|11784.8|11769.8|11784.8|11769.8|11781.9|11766.9|3
1646410500000|2022-03-04 16:15:00|11784.4|11769.4|11782.5|11767.5|11784.4|11769.4|11782.1|11767.1|2
1646410510000|2022-03-04 16:15:10|11782.1|11767.1|11781.6|11766.6|11782.1|11767.1|11781.6|11766.6|1
1646410530000|2022-03-04 16:15:30|11782.1|11767.1|11781.6|11766.6|11782.1|11767.1|11781.6|11766.6|2
1646410550000|2022-03-04 16:15:50|11782.1|11767.1|11781.6|11766.6|11782.1|11767.1|11781.6|11766.6|0
1646410560000|2022-03-04 16:16:00|11782.6|11767.6|11781.6|11766.6|11782.6|11767.6|11781.6|11766.6|3
1646410570000|2022-03-04 16:16:10|11778.4|11763.4|11774.6|11759.6|11778.4|11763.4|11774.6|11759.6|43
1646410580000|2022-03-04 16:16:20|11774.2|11759.2|11774.2|11759.2|11774.2|11759.2|11774.2|11759.2|4
1646410590000|2022-03-04 16:16:30|11773.1|11758.1|11773.6|11758.6|11774.5|11759.5|11772.7|11757.7|23
1646410610000|2022-03-04 16:16:50|||||||||1
1646410620000|2022-03-04 16:17:00|11774|11759|11773.1|11758.1|11774.8|11759.8|11773.1|11758.1|5
1646410640000|2022-03-04 16:17:20|11772.7|11757.7|11772.3|11757.3|11773.3|11758.3|11770.8|11755.8|8
1646410660000|2022-03-04 16:17:40|||||||||1
1646410670000|2022-03-04 16:17:50|11772.2|11757.2|11771.9|11756.9|11772.2|11757.2|11770|11755|11
1646410680000|2022-03-04 16:18:00|11771.5|11756.5|11771.9|11756.9|11771.9|11756.9|11771|11756|2
1646410690000|2022-03-04 16:18:10|11771.8|11756.8|11772.2|11757.2|11772.6|11757.6|11771.8|11756.8|2
1646410700000|2022-03-04 16:18:20|11772.3|11757.3|11771.8|11756.8|11772.3|11757.3|11771.8|11756.8|5
1646410710000|2022-03-04 16:18:30|11771.7|11756.7|11771.3|11756.3|11771.7|11756.7|11771.3|11756.3|2
1646410720000|2022-03-04 16:18:40|11771.4|11756.4|11777.4|11762.4|11777.4|11762.4|11771.4|11756.4|9
1646410730000|2022-03-04 16:18:50|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|1
1646410740000|2022-03-04 16:19:00|11777.1|11762.1|11777.4|11762.4|11777.4|11762.4|11774.9|11759.9|11
1646410770000|2022-03-04 16:19:30|11777.3|11762.3|11775.5|11760.5|11777.3|11762.3|11775.5|11760.5|0
1646410790000|2022-03-04 16:19:50|11774.5|11759.5|11774.5|11759.5|11774.5|11759.5|11774.5|11759.5|0
1646410800000|2022-03-04 16:20:00|11773.2|11758.2|11771|11756|11773.2|11758.2|11770.9|11755.9|16
1646410810000|2022-03-04 16:20:10|11771.4|11756.4|11771.4|11756.4|11771.4|11756.4|11771.4|11756.4|0
1646410830000|2022-03-04 16:20:30|11772.6|11757.6|11779.7|11764.7|11779.7|11764.7|11772.6|11757.6|7
1646410850000|2022-03-04 16:20:50|11779.3|11764.3|11778.2|11763.2|11779.3|11764.3|11778.2|11763.2|1
1646410860000|2022-03-04 16:21:00|11777.8|11762.8|11779.6|11764.6|11779.6|11764.6|11777.8|11762.8|2
1646410870000|2022-03-04 16:21:10|11778.7|11763.7|11778.7|11763.7|11778.7|11763.7|11778.7|11763.7|0
1646410880000|2022-03-04 16:21:20|11779.6|11764.6|11778.8|11763.8|11781.4|11766.4|11778.2|11763.2|7
1646410890000|2022-03-04 16:21:30|11778.3|11763.3|11778.4|11763.4|11778.9|11763.9|11778.3|11763.3|3
1646410900000|2022-03-04 16:21:40|11778.9|11763.9|11778.4|11763.4|11778.9|11763.9|11778.4|11763.4|4
1646410910000|2022-03-04 16:21:50|11776.4|11761.4|11775|11760|11776.4|11761.4|11774.2|11759.2|2
1646410920000|2022-03-04 16:22:00|11774.9|11759.9|11771.4|11756.4|11774.9|11759.9|11771.4|11756.4|4
1646410930000|2022-03-04 16:22:10|||||||||1
1646410940000|2022-03-04 16:22:20|11771.8|11756.8|11775.9|11760.9|11775.9|11760.9|11771.8|11756.8|6
1646410950000|2022-03-04 16:22:30|11773.9|11758.9|11773.9|11758.9|11773.9|11758.9|11773.9|11758.9|1
1646410960000|2022-03-04 16:22:40|11773.4|11758.4|11773.9|11758.9|11773.9|11758.9|11773.4|11758.4|0
1646410970000|2022-03-04 16:22:50|11773.8|11758.8|11773.8|11758.8|11773.8|11758.8|11773.8|11758.8|1
1646410980000|2022-03-04 16:23:00|11773.9|11758.9|11777.4|11762.4|11777.4|11762.4|11773.9|11758.9|6
1646410990000|2022-03-04 16:23:10|11778|11763|11782.1|11767.1|11782.1|11767.1|11778|11763|2
1646411000000|2022-03-04 16:23:20|11782|11767|11783.4|11768.4|11783.4|11768.4|11782|11767|2
1646411010000|2022-03-04 16:23:30|11783.5|11768.5|11776.4|11761.4|11784.4|11769.4|11776.4|11761.4|9
1646411020000|2022-03-04 16:23:40|11776.9|11761.9|11776.9|11761.9|11776.9|11761.9|11776.9|11761.9|0
1646411040000|2022-03-04 16:24:00|11777.8|11762.8|11777.5|11762.5|11777.8|11762.8|11777.5|11762.5|2
1646411050000|2022-03-04 16:24:10|11776.1|11761.1|11775.1|11760.1|11776.1|11761.1|11773.8|11758.8|2
1646411060000|2022-03-04 16:24:20|11775.2|11760.2|11775.6|11760.6|11775.6|11760.6|11775.2|11760.2|2
1646411070000|2022-03-04 16:24:30|11776.3|11761.3|11776|11761|11776.5|11761.5|11776|11761|3
1646411090000|2022-03-04 16:24:50|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|1
1646411100000|2022-03-04 16:25:00|11776.5|11761.5|11776.5|11761.5|11776.5|11761.5|11776.5|11761.5|0
1646411110000|2022-03-04 16:25:10|11776.4|11761.4|11777.4|11762.4|11777.4|11762.4|11776.4|11761.4|1
1646411120000|2022-03-04 16:25:20|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|1
1646411130000|2022-03-04 16:25:30|11778.4|11763.4|11778|11763|11778.4|11763.4|11777.4|11762.4|4
1646411140000|2022-03-04 16:25:40|11777.9|11762.9|11777.9|11762.9|11777.9|11762.9|11777.9|11762.9|0
1646411160000|2022-03-04 16:26:00|||||||||1
1646411170000|2022-03-04 16:26:10|11777.8|11762.8|11778.3|11763.3|11778.3|11763.3|11777.8|11762.8|1
1646411180000|2022-03-04 16:26:20|11778.6|11763.6|11781|11766|11781.4|11766.4|11778.6|11763.6|19
1646411190000|2022-03-04 16:26:30|11780.9|11765.9|11776|11761|11780.9|11765.9|11776|11761|17
1646411200000|2022-03-04 16:26:40|11775.5|11760.5|11775.4|11760.4|11775.5|11760.5|11775|11760|2
1646411210000|2022-03-04 16:26:50|11775.3|11760.3|11775|11760|11775.3|11760.3|11774.5|11759.5|1
1646411220000|2022-03-04 16:27:00|11774.9|11759.9|11778|11763|11778.4|11763.4|11774.6|11759.6|10
1646411230000|2022-03-04 16:27:10|11776.6|11761.6|11776.6|11761.6|11776.6|11761.6|11776.6|11761.6|0
1646411240000|2022-03-04 16:27:20|11778.7|11763.7|11778.7|11763.7|11778.7|11763.7|11778.7|11763.7|2
1646411250000|2022-03-04 16:27:30|11778.3|11763.3|11778.1|11763.1|11778.3|11763.3|11778.1|11763.1|0
1646411260000|2022-03-04 16:27:40|11778.2|11763.2|11779.1|11764.1|11779.1|11764.1|11778.2|11763.2|2
1646411270000|2022-03-04 16:27:50|11779.6|11764.6|11779.6|11764.6|11779.6|11764.6|11779.6|11764.6|1
1646411280000|2022-03-04 16:28:00|11781|11766|11781|11766|11782.2|11767.2|11779.2|11764.2|2
1646411290000|2022-03-04 16:28:10|11782.7|11767.7|11783.1|11768.1|11783.5|11768.5|11782.7|11767.7|0
1646411300000|2022-03-04 16:28:20|11782.6|11767.6|11783|11768|11783|11768|11781.6|11766.6|2
1646411310000|2022-03-04 16:28:30|11783.1|11768.1|11787|11772|11787|11772|11783.1|11768.1|1
1646411320000|2022-03-04 16:28:40|11787.1|11772.1|11787.1|11772.1|11787.1|11772.1|11787.1|11772.1|0
1646411330000|2022-03-04 16:28:50|11786.7|11771.7|11787|11772|11787|11772|11786.7|11771.7|0
1646411340000|2022-03-04 16:29:00|11787.1|11772.1|11785.6|11770.6|11787.1|11772.1|11785.6|11770.6|2
1646411360000|2022-03-04 16:29:20|11785.5|11770.5|11785.5|11770.5|11785.5|11770.5|11785.5|11770.5|1
1646411370000|2022-03-04 16:29:30|11786.5|11771.5|11786.4|11771.4|11786.9|11771.9|11786.2|11771.2|1
1646411380000|2022-03-04 16:29:40|11786.9|11771.9|11786.7|11771.7|11787|11772|11786.3|11771.3|1
1646411390000|2022-03-04 16:29:50|11786.4|11771.4|11786.4|11771.4|11786.9|11771.9|11786.3|11771.3|4
1646411400000|2022-03-04 16:30:00|11786.5|11771.5|11786.9|11771.9|11787.4|11772.4|11786.4|11771.4|26
1646411410000|2022-03-04 16:30:10|11786.8|11771.8|11786.8|11771.8|11786.8|11771.8|11786.8|11771.8|3
1646411420000|2022-03-04 16:30:20|11786.4|11771.4|11786.3|11771.3|11786.4|11771.4|11786.3|11771.3|0
1646411430000|2022-03-04 16:30:30|11785.3|11770.3|11781.4|11766.4|11785.3|11770.3|11781.4|11766.4|7
1646411440000|2022-03-04 16:30:40|11781.3|11766.3|11782.5|11767.5|11784.2|11769.2|11781.3|11766.3|13
1646411450000|2022-03-04 16:30:50|11782.9|11767.9|11782.9|11767.9|11782.9|11767.9|11782.5|11767.5|0
1646411460000|2022-03-04 16:31:00|11782.8|11767.8|11782.5|11767.5|11782.8|11767.8|11782.4|11767.4|2
1646411470000|2022-03-04 16:31:10|11782.4|11767.4|11782.4|11767.4|11782.4|11767.4|11782.4|11767.4|0
1646411480000|2022-03-04 16:31:20|11782.8|11767.8|11782.8|11767.8|11782.8|11767.8|11782.8|11767.8|1
1646411500000|2022-03-04 16:31:40|11782.4|11767.4|11782.8|11767.8|11782.8|11767.8|11782.4|11767.4|0
1646411510000|2022-03-04 16:31:50|11785|11770|11784|11769|11786.4|11771.4|11784|11769|17
1646411520000|2022-03-04 16:32:00|11783.4|11768.4|11783.3|11768.3|11784.3|11769.3|11783.3|11768.3|2
1646411530000|2022-03-04 16:32:10|11781.1|11766.1|11781.1|11766.1|11781.1|11766.1|11781.1|11766.1|0
1646411540000|2022-03-04 16:32:20|11780.7|11765.7|11769.2|11754.2|11781.1|11766.1|11769.2|11754.2|22
1646411550000|2022-03-04 16:32:30|11769.7|11754.7|11768.7|11753.7|11769.7|11754.7|11768.7|11753.7|2
1646411560000|2022-03-04 16:32:40|11766.1|11751.1|11766.1|11751.1|11767.1|11752.1|11766.1|11751.1|4
1646411570000|2022-03-04 16:32:50|||||||||2
1646411580000|2022-03-04 16:33:00|11765.1|11750.1|11765.1|11750.1|11765.1|11750.1|11765.1|11750.1|1
1646411590000|2022-03-04 16:33:10|11763.8|11748.8|11764|11749|11764.1|11749.1|11763.6|11748.6|25
1646411600000|2022-03-04 16:33:20|11745.5|11730.5|11748.3|11733.3|11748.3|11733.3|11745.5|11730.5|16
1646411610000|2022-03-04 16:33:30|11748.4|11733.4|11746.9|11731.9|11748.4|11733.4|11746.9|11731.9|15
1646411620000|2022-03-04 16:33:40|11746.1|11731.1|11747.2|11732.2|11749.9|11734.9|11745.8|11730.8|8
1646411630000|2022-03-04 16:33:50|11746.6|11731.6|11747.1|11732.1|11747.5|11732.5|11746.2|11731.2|1
1646411640000|2022-03-04 16:34:00|11746.8|11731.8|11747.3|11732.3|11747.3|11732.3|11746.3|11731.3|6
1646411650000|2022-03-04 16:34:10|11748.6|11733.6|11746.4|11731.4|11748.6|11733.6|11745.5|11730.5|17
1646411660000|2022-03-04 16:34:20|11745.4|11730.4|11745.7|11730.7|11747.7|11732.7|11745.4|11730.4|19
1646411670000|2022-03-04 16:34:30|11745.6|11730.6|11749.8|11734.8|11752.5|11737.5|11745.6|11730.6|13
1646411680000|2022-03-04 16:34:40|11750.1|11735.1|11750.1|11735.1|11755.3|11740.3|11746.1|11731.1|28
1646411690000|2022-03-04 16:34:50|11749.1|11734.1|11747.6|11732.6|11749.1|11734.1|11745|11730|18
1646411700000|2022-03-04 16:35:00|11746.9|11731.9|11736.2|11721.2|11746.9|11731.9|11732.1|11717.1|38
1646411710000|2022-03-04 16:35:10|11735.7|11720.7|11733.2|11718.2|11740.6|11725.6|11732.2|11717.2|35
1646411720000|2022-03-04 16:35:20|11733.1|11718.1|11732.8|11717.8|11733.3|11718.3|11731.9|11716.9|9
1646411730000|2022-03-04 16:35:30|11732.7|11717.7|11733|11718|11733.1|11718.1|11732.2|11717.2|1
1646411740000|2022-03-04 16:35:40|11732.6|11717.6|11734.8|11719.8|11736|11721|11732.5|11717.5|12
1646411750000|2022-03-04 16:35:50|11734.5|11719.5|11740.2|11725.2|11740.6|11725.6|11734.5|11719.5|2
1646411760000|2022-03-04 16:36:00|11741.6|11726.6|11740|11725|11741.6|11726.6|11739.1|11724.1|4
1646411770000|2022-03-04 16:36:10|11741.6|11726.6|11737.6|11722.6|11741.9|11726.9|11737.3|11722.3|23
1646411780000|2022-03-04 16:36:20|11737.1|11722.1|11733.9|11718.9|11737.1|11722.1|11733.9|11718.9|5
1646411800000|2022-03-04 16:36:40|11734.9|11719.9|11734.9|11719.9|11734.9|11719.9|11734.9|11719.9|1
1646411810000|2022-03-04 16:36:50|11738.9|11723.9|11734.7|11719.7|11740.8|11725.8|11734.7|11719.7|8
1646411820000|2022-03-04 16:37:00|11734.3|11719.3|11733.8|11718.8|11734.7|11719.7|11732.2|11717.2|11
1646411830000|2022-03-04 16:37:10|11735.2|11720.2|11735.8|11720.8|11738.2|11723.2|11734.4|11719.4|3
1646411840000|2022-03-04 16:37:20|11735.2|11720.2|11731.3|11716.3|11735.2|11720.2|11731.3|11716.3|4
1646411850000|2022-03-04 16:37:30|11731|11716|11729.1|11714.1|11731|11716|11727.1|11712.1|10
1646411860000|2022-03-04 16:37:40|11729.5|11714.5|11729.1|11714.1|11729.5|11714.5|11729.1|11714.1|1
1646411870000|2022-03-04 16:37:50|11728.5|11713.5|11725.7|11710.7|11728.5|11713.5|11725.7|11710.7|4
1646411880000|2022-03-04 16:38:00|11726|11711|11727|11712|11727.5|11712.5|11724.5|11709.5|7
1646411890000|2022-03-04 16:38:10|11726.5|11711.5|11723.5|11708.5|11726.5|11711.5|11723.5|11708.5|6
1646411900000|2022-03-04 16:38:20|11724|11709|11723.6|11708.6|11724.1|11709.1|11723|11708|11
1646411910000|2022-03-04 16:38:30|11724.1|11709.1|11723.6|11708.6|11724.1|11709.1|11723.6|11708.6|1
1646411920000|2022-03-04 16:38:40|11723.5|11708.5|11723|11708|11723.5|11708.5|11723|11708|0
1646411930000|2022-03-04 16:38:50|11723.1|11708.1|11710.8|11695.8|11723.1|11708.1|11710|11695|12
1646411940000|2022-03-04 16:39:00|11711|11696|11708.5|11693.5|11713.1|11698.1|11708|11693|31
1646411950000|2022-03-04 16:39:10|11708|11693|11692|11677|11708.5|11693.5|11690.3|11675.3|71
1646411960000|2022-03-04 16:39:20|11691.5|11676.5|11696|11681|11697.8|11682.8|11691.5|11676.5|13
1646411970000|2022-03-04 16:39:30|11696.3|11681.3|11692.7|11677.7|11696.6|11681.6|11692.7|11677.7|3
1646411980000|2022-03-04 16:39:40|11692.3|11677.3|11686.3|11671.3|11692.3|11677.3|11686.3|11671.3|10
1646411990000|2022-03-04 16:39:50|11689|11674|11688.8|11673.8|11689|11674|11688.8|11673.8|1
1646412000000|2022-03-04 16:40:00|11688.7|11673.7|11692.2|11677.2|11692.2|11677.2|11688.7|11673.7|6
1646412010000|2022-03-04 16:40:10|11691.5|11676.5|11694|11679|11694.5|11679.5|11691.5|11676.5|5
1646412020000|2022-03-04 16:40:20|11693.5|11678.5|11692|11677|11693.5|11678.5|11691.5|11676.5|1
1646412030000|2022-03-04 16:40:30|11691.9|11676.9|11687.9|11672.9|11691.9|11676.9|11687.9|11672.9|8
1646412040000|2022-03-04 16:40:40|11687.3|11672.3|11686.9|11671.9|11687.4|11672.4|11686.4|11671.4|4
1646412050000|2022-03-04 16:40:50|11686.8|11671.8|11679.5|11664.5|11686.8|11671.8|11678.6|11663.6|22
1646412060000|2022-03-04 16:41:00|11679.1|11664.1|11678.7|11663.7|11679.1|11664.1|11678.1|11663.1|49
1646412070000|2022-03-04 16:41:10|11680.1|11665.1|11688.4|11673.4|11688.4|11673.4|11679.7|11664.7|18
1646412080000|2022-03-04 16:41:20|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|1
1646412090000|2022-03-04 16:41:30|11685.4|11670.4|11683.9|11668.9|11685.4|11670.4|11682.9|11667.9|3
1646412100000|2022-03-04 16:41:40|11684.4|11669.4|11687.3|11672.3|11687.3|11672.3|11683.8|11668.8|5
1646412110000|2022-03-04 16:41:50|11685.2|11670.2|11685.7|11670.7|11686.2|11671.2|11685.2|11670.2|0
1646412120000|2022-03-04 16:42:00|11686.5|11671.5|11679.3|11664.3|11686.5|11671.5|11678.8|11663.8|32
1646412130000|2022-03-04 16:42:10|11678.3|11663.3|11678.3|11663.3|11678.3|11663.3|11678.3|11663.3|0
1646412140000|2022-03-04 16:42:20|11677.8|11662.8|11678.3|11663.3|11678.3|11663.3|11677.8|11662.8|9
1646412150000|2022-03-04 16:42:30|11678.7|11663.7|11678.8|11663.8|11678.8|11663.8|11678.7|11663.7|1
1646412160000|2022-03-04 16:42:40|11678.4|11663.4|11679.3|11664.3|11679.3|11664.3|11677.8|11662.8|4
1646412170000|2022-03-04 16:42:50|11681.6|11666.6|11681.6|11666.6|11681.6|11666.6|11681.6|11666.6|1
1646412180000|2022-03-04 16:43:00|11683.1|11668.1|11688.7|11673.7|11688.7|11673.7|11683.1|11668.1|11
1646412190000|2022-03-04 16:43:10|11687.6|11672.6|11683.9|11668.9|11687.8|11672.8|11680.2|11665.2|3
1646412200000|2022-03-04 16:43:20|11684.5|11669.5|11684.6|11669.6|11685|11670|11684.1|11669.1|1
1646412210000|2022-03-04 16:43:30|11685|11670|11683.1|11668.1|11685|11670|11683.1|11668.1|1
1646412220000|2022-03-04 16:43:40|11683.6|11668.6|11683|11668|11684.1|11669.1|11681.6|11666.6|10
1646412230000|2022-03-04 16:43:50|11683.4|11668.4|11691.8|11676.8|11692.2|11677.2|11683.4|11668.4|6
1646412240000|2022-03-04 16:44:00|11692.2|11677.2|11691.1|11676.1|11692.2|11677.2|11691.1|11676.1|1
1646412250000|2022-03-04 16:44:10|11690.9|11675.9|11689.3|11674.3|11690.9|11675.9|11689.3|11674.3|1
1646412260000|2022-03-04 16:44:20|11690.2|11675.2|11690.7|11675.7|11690.7|11675.7|11690.2|11675.2|0
1646412270000|2022-03-04 16:44:30|11690.3|11675.3|11690.2|11675.2|11690.3|11675.3|11690.2|11675.2|0
1646412280000|2022-03-04 16:44:40|11690.7|11675.7|11695.2|11680.2|11695.2|11680.2|11690.7|11675.7|5
1646412300000|2022-03-04 16:45:00|11695|11680|11694.2|11679.2|11695|11680|11693.7|11678.7|8
1646412310000|2022-03-04 16:45:10|11695.2|11680.2|11699.2|11684.2|11700.2|11685.2|11695.2|11680.2|9
1646412320000|2022-03-04 16:45:20|11699.6|11684.6|11699|11684|11699.6|11684.6|11696.6|11681.6|3
1646412330000|2022-03-04 16:45:30|11698.6|11683.6|11698.5|11683.5|11698.6|11683.6|11698.5|11683.5|0
1646412340000|2022-03-04 16:45:40|11698.1|11683.1|11698.5|11683.5|11698.5|11683.5|11698.1|11683.1|0
1646412350000|2022-03-04 16:45:50|11698.9|11683.9|11699.1|11684.1|11699.1|11684.1|11698.9|11683.9|0
1646412360000|2022-03-04 16:46:00|11700.3|11685.3|11699.2|11684.2|11700.3|11685.3|11699|11684|4
1646412370000|2022-03-04 16:46:10|11698.5|11683.5|11694.1|11679.1|11698.5|11683.5|11694|11679|3
1646412380000|2022-03-04 16:46:20|11693.6|11678.6|11685|11670|11694|11679|11685|11670|3
1646412390000|2022-03-04 16:46:30|11684.6|11669.6|11680.3|11665.3|11684.6|11669.6|11680.3|11665.3|2
1646412400000|2022-03-04 16:46:40|11680.8|11665.8|11678|11663|11680.8|11665.8|11678|11663|5
1646412410000|2022-03-04 16:46:50|11680.2|11665.2|11683.4|11668.4|11683.9|11668.9|11679.4|11664.4|6
1646412420000|2022-03-04 16:47:00|11682.8|11667.8|11681.6|11666.6|11682.8|11667.8|11681.4|11666.4|5
1646412430000|2022-03-04 16:47:10|11681.7|11666.7|11679.6|11664.6|11681.7|11666.7|11679.6|11664.6|1
1646412440000|2022-03-04 16:47:20|11682.5|11667.5|11683|11668|11683|11668|11682.5|11667.5|3
1646412450000|2022-03-04 16:47:30|11683.8|11668.8|11682.4|11667.4|11683.8|11668.8|11682.4|11667.4|0
1646412460000|2022-03-04 16:47:40|11682.6|11667.6|11682.6|11667.6|11682.6|11667.6|11682.6|11667.6|0
1646412470000|2022-03-04 16:47:50|11683.3|11668.3|11682.9|11667.9|11683.4|11668.4|11682.9|11667.9|0
1646412480000|2022-03-04 16:48:00|11682.1|11667.1|11680.5|11665.5|11682.4|11667.4|11680.5|11665.5|8
1646412490000|2022-03-04 16:48:10|11680.9|11665.9|11680.4|11665.4|11680.9|11665.9|11680.4|11665.4|0
1646412510000|2022-03-04 16:48:30|11681.7|11666.7|11679.2|11664.2|11682.9|11667.9|11678.9|11663.9|10
1646412520000|2022-03-04 16:48:40|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|0
1646412540000|2022-03-04 16:49:00|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|11678|11663|20
1646412550000|2022-03-04 16:49:10|||||||||3
1646412560000|2022-03-04 16:49:20|11677.6|11662.6|11678|11663|11678|11663|11677.5|11662.5|23
1646412570000|2022-03-04 16:49:30|11677.5|11662.5|11679|11664|11679|11664|11677.5|11662.5|8
1646412590000|2022-03-04 16:49:50|11678.1|11663.1|11678.5|11663.5|11678.5|11663.5|11678.1|11663.1|4
1646412610000|2022-03-04 16:50:10|||||||||1
1646412620000|2022-03-04 16:50:20|11678.9|11663.9|11678.9|11663.9|11678.9|11663.9|11678.9|11663.9|6
1646412630000|2022-03-04 16:50:30|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|0
1646412640000|2022-03-04 16:50:40|11678.9|11663.9|11678.2|11663.2|11679|11664|11677.9|11662.9|9
1646412650000|2022-03-04 16:50:50|11677.6|11662.6|11678.4|11663.4|11678.4|11663.4|11677.6|11662.6|4
1646412660000|2022-03-04 16:51:00|||||||||4
1646412670000|2022-03-04 16:51:10|||||||||1
1646412680000|2022-03-04 16:51:20|11677.9|11662.9|11678.5|11663.5|11678.9|11663.9|11677.9|11662.9|7
1646412690000|2022-03-04 16:51:30|11678.9|11663.9|11678.1|11663.1|11678.9|11663.9|11678.1|11663.1|0
1646412700000|2022-03-04 16:51:40|11677.9|11662.9|11669.2|11654.2|11677.9|11662.9|11668.7|11653.7|53
1646412710000|2022-03-04 16:51:50|11669.7|11654.7|11668.9|11653.9|11670.1|11655.1|11668.4|11653.4|20
1646412720000|2022-03-04 16:52:00|11669.4|11654.4|11668.1|11653.1|11669.4|11654.4|11668.1|11653.1|26
1646412730000|2022-03-04 16:52:10|11667.2|11652.2|11668.4|11653.4|11668.4|11653.4|11667.2|11652.2|10
1646412740000|2022-03-04 16:52:20|11668.1|11653.1|11668.6|11653.6|11668.6|11653.6|11668.1|11653.1|0
1646412750000|2022-03-04 16:52:30|11668.5|11653.5|11667.6|11652.6|11668.5|11653.5|11667.6|11652.6|1
1646412760000|2022-03-04 16:52:40|11668.1|11653.1|11668.1|11653.1|11668.1|11653.1|11668.1|11653.1|0
1646412770000|2022-03-04 16:52:50|11667.7|11652.7|11667.6|11652.6|11667.7|11652.7|11667.6|11652.6|0
1646412780000|2022-03-04 16:53:00|11666.7|11651.7|11666.6|11651.6|11667.6|11652.6|11666.6|11651.6|3
1646412800000|2022-03-04 16:53:20|11666.2|11651.2|11666.2|11651.2|11666.7|11651.7|11666.2|11651.2|5
1646412810000|2022-03-04 16:53:30|11665.1|11650.1|11666.1|11651.1|11666.1|11651.1|11664.6|11649.6|5
1646412820000|2022-03-04 16:53:40|||||||||3
1646412830000|2022-03-04 16:53:50|11665.6|11650.6|11664.2|11649.2|11665.6|11650.6|11664.2|11649.2|8
1646412840000|2022-03-04 16:54:00|11663.2|11648.2|11655.6|11640.6|11663.2|11648.2|11654.7|11639.7|51
1646412850000|2022-03-04 16:54:10|||||||||2
1646412860000|2022-03-04 16:54:20|11655.5|11640.5|11655.1|11640.1|11655.5|11640.5|11655.1|11640.1|2
1646412870000|2022-03-04 16:54:30|11657.6|11642.6|11656.1|11641.1|11657.6|11642.6|11656.1|11641.1|5
1646412880000|2022-03-04 16:54:40|11656|11641|11655.6|11640.6|11656|11641|11655.1|11640.1|22
1646412890000|2022-03-04 16:54:50|11656|11641|11656.6|11641.6|11656.6|11641.6|11655.5|11640.5|2
1646412900000|2022-03-04 16:55:00|11655.6|11640.6|11655.1|11640.1|11656.1|11641.1|11655.1|11640.1|2
1646412910000|2022-03-04 16:55:10|11656|11641|11656|11641|11657.3|11642.3|11656|11641|13
1646412920000|2022-03-04 16:55:20|11656.4|11641.4|11656.3|11641.3|11656.4|11641.4|11656|11641|1
1646412930000|2022-03-04 16:55:30|11656.7|11641.7|11664.8|11649.8|11666.3|11651.3|11656.7|11641.7|15
1646412940000|2022-03-04 16:55:40|11665.8|11650.8|11665.8|11650.8|11665.8|11650.8|11665.8|11650.8|0
1646412950000|2022-03-04 16:55:50|11666.2|11651.2|11666.5|11651.5|11666.5|11651.5|11665.6|11650.6|0
1646412960000|2022-03-04 16:56:00|11666.3|11651.3|11665.3|11650.3|11666.3|11651.3|11659.9|11644.9|7
1646412970000|2022-03-04 16:56:10|11665.1|11650.1|11665.1|11650.1|11665.1|11650.1|11665.1|11650.1|0
1646412980000|2022-03-04 16:56:20|11665.2|11650.2|11665.6|11650.6|11665.6|11650.6|11665.2|11650.2|1
1646412990000|2022-03-04 16:56:30|11667.1|11652.1|11671.1|11656.1|11671.1|11656.1|11667.1|11652.1|3
1646413000000|2022-03-04 16:56:40|11670.2|11655.2|11667.3|11652.3|11670.2|11655.2|11667.3|11652.3|0
1646413010000|2022-03-04 16:56:50|11666.6|11651.6|11666.6|11651.6|11666.6|11651.6|11666.6|11651.6|0
1646413020000|2022-03-04 16:57:00|11666.5|11651.5|11666.5|11651.5|11666.5|11651.5|11663.8|11648.8|4
1646413030000|2022-03-04 16:57:10|11661.1|11646.1|11659|11644|11661.1|11646.1|11659|11644|9
1646413040000|2022-03-04 16:57:20|11659.5|11644.5|11658|11643|11659.5|11644.5|11658|11643|1
1646413050000|2022-03-04 16:57:30|11656.8|11641.8|11654.1|11639.1|11656.8|11641.8|11650.5|11635.5|24
1646413060000|2022-03-04 16:57:40|11654.9|11639.9|11657.4|11642.4|11657.5|11642.5|11654.9|11639.9|1
1646413070000|2022-03-04 16:57:50|11658.1|11643.1|11658|11643|11658.1|11643.1|11658|11643|2
1646413090000|2022-03-04 16:58:10|11656.4|11641.4|11655|11640|11656.4|11641.4|11655|11640|1
1646413100000|2022-03-04 16:58:20|11654.2|11639.2|11651.2|11636.2|11654.2|11639.2|11649.5|11634.5|11
1646413110000|2022-03-04 16:58:30|11651.3|11636.3|11649.8|11634.8|11651.3|11636.3|11649.8|11634.8|0
1646413120000|2022-03-04 16:58:40|11649.9|11634.9|11649.8|11634.8|11649.9|11634.9|11649.6|11634.6|15
1646413130000|2022-03-04 16:58:50|||||||||4
1646413140000|2022-03-04 16:59:00|11649.6|11634.6|11649.8|11634.8|11650.8|11635.8|11648.8|11633.8|5
1646413150000|2022-03-04 16:59:10|11649.3|11634.3|11650.9|11635.9|11650.9|11635.9|11649.3|11634.3|14
1646413160000|2022-03-04 16:59:20|11651.2|11636.2|11653.8|11638.8|11653.8|11638.8|11651.2|11636.2|2
1646413170000|2022-03-04 16:59:30|11653.6|11638.6|11654.1|11639.1|11654.9|11639.9|11653.6|11638.6|1
1646413180000|2022-03-04 16:59:40|11654|11639|11654|11639|11654|11639|11654|11639|0
1646413190000|2022-03-04 16:59:50|||||||||1
1646413200000|2022-03-04 17:00:00|11653.9|11638.9|11650.5|11635.5|11654.5|11639.5|11650|11635|21
1646413210000|2022-03-04 17:00:10|11650.4|11635.4|11650.4|11635.4|11650.4|11635.4|11650.4|11635.4|0
1646413220000|2022-03-04 17:00:20|11650.5|11635.5|11655.5|11640.5|11655.5|11640.5|11650.5|11635.5|19
1646413230000|2022-03-04 17:00:30|11655.4|11640.4|11652.4|11637.4|11655.4|11640.4|11652.4|11637.4|0
1646413240000|2022-03-04 17:00:40|11652.3|11637.3|11652.9|11637.9|11652.9|11637.9|11652.3|11637.3|2
1646413260000|2022-03-04 17:01:00|11652.6|11637.6|11652.2|11637.2|11652.6|11637.6|11652.2|11637.2|0
1646413270000|2022-03-04 17:01:10|11652.3|11637.3|11655.3|11640.3|11655.3|11640.3|11652.3|11637.3|10
1646413280000|2022-03-04 17:01:20|11655.5|11640.5|11655.6|11640.6|11655.6|11640.6|11655.1|11640.1|1
1646413290000|2022-03-04 17:01:30|11654.8|11639.8|11654.2|11639.2|11654.8|11639.8|11654.2|11639.2|0
1646413300000|2022-03-04 17:01:40|11654.4|11639.4|11654.4|11639.4|11654.4|11639.4|11654.4|11639.4|1
1646413320000|2022-03-04 17:02:00|11654.3|11639.3|11651.2|11636.2|11654.8|11639.8|11650.4|11635.4|29
1646413330000|2022-03-04 17:02:10|11649.9|11634.9|11649.9|11634.9|11649.9|11634.9|11649.9|11634.9|1
1646413340000|2022-03-04 17:02:20|11648.6|11633.6|11648.4|11633.4|11648.6|11633.6|11648.4|11633.4|67
1646413350000|2022-03-04 17:02:30|11648.5|11633.5|11650.7|11635.7|11651.1|11636.1|11648.5|11633.5|13
1646413360000|2022-03-04 17:02:40|11650.5|11635.5|11649.6|11634.6|11650.5|11635.5|11649.6|11634.6|13
1646413370000|2022-03-04 17:02:50|11649.2|11634.2|11649|11634|11649.2|11634.2|11649|11634|6
1646413380000|2022-03-04 17:03:00|11651.4|11636.4|11651.4|11636.4|11651.5|11636.5|11651.4|11636.4|28
1646413390000|2022-03-04 17:03:10|11651.3|11636.3|11652.3|11637.3|11652.3|11637.3|11651.3|11636.3|31
1646413400000|2022-03-04 17:03:20|11652.8|11637.8|11656.7|11641.7|11657.7|11642.7|11652.8|11637.8|5
1646413410000|2022-03-04 17:03:30|11657.2|11642.2|11659.8|11644.8|11659.8|11644.8|11656.3|11641.3|7
1646413420000|2022-03-04 17:03:40|11659.4|11644.4|11665.5|11650.5|11668|11653|11657.8|11642.8|17
1646413430000|2022-03-04 17:03:50|11667.9|11652.9|11659.4|11644.4|11667.9|11652.9|11659.4|11644.4|18
1646413440000|2022-03-04 17:04:00|11657.5|11642.5|11657.6|11642.6|11657.6|11642.6|11655.1|11640.1|7
1646413450000|2022-03-04 17:04:10|11657.2|11642.2|11657.1|11642.1|11657.2|11642.2|11657.1|11642.1|0
1646413470000|2022-03-04 17:04:30|11657|11642|11657.4|11642.4|11657.4|11642.4|11657|11642|0
1646413480000|2022-03-04 17:04:40|11657|11642|11649.7|11634.7|11657|11642|11645.9|11630.9|20
1646413490000|2022-03-04 17:04:50|11649.6|11634.6|11647.6|11632.6|11650.6|11635.6|11645.9|11630.9|21
1646413500000|2022-03-04 17:05:00|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|11646.6|11631.6|0
1646413510000|2022-03-04 17:05:10|11648|11633|11645.2|11630.2|11648|11633|11643.4|11628.4|17
1646413520000|2022-03-04 17:05:20|11644.8|11629.8|11642.2|11627.2|11645.2|11630.2|11639.9|11624.9|19
1646413530000|2022-03-04 17:05:30|11641.9|11626.9|11642.5|11627.5|11642.5|11627.5|11640.9|11625.9|39
1646413540000|2022-03-04 17:05:40|11641.9|11626.9|11641.4|11626.4|11641.9|11626.9|11641.4|11626.4|0
1646413550000|2022-03-04 17:05:50|11640.4|11625.4|11640.3|11625.3|11640.4|11625.4|11640.3|11625.3|8
1646413560000|2022-03-04 17:06:00|11639.9|11624.9|11639.3|11624.3|11640.2|11625.2|11639.3|11624.3|34
1646413570000|2022-03-04 17:06:10|11639.2|11624.2|11639.7|11624.7|11639.8|11624.8|11639.2|11624.2|8
1646413580000|2022-03-04 17:06:20|11639.6|11624.6|11639.6|11624.6|11640|11625|11639.4|11624.4|29
1646413590000|2022-03-04 17:06:30|||||||||5
1646413600000|2022-03-04 17:06:40|11640|11625|11641.3|11626.3|11641.3|11626.3|11640|11625|7
1646413610000|2022-03-04 17:06:50|||||||||1
1646413620000|2022-03-04 17:07:00|11640.8|11625.8|11639.3|11624.3|11641.7|11626.7|11639.3|11624.3|22
1646413630000|2022-03-04 17:07:10|11639.1|11624.1|11639.1|11624.1|11639.1|11624.1|11639.1|11624.1|5
1646413640000|2022-03-04 17:07:20|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|3
1646413650000|2022-03-04 17:07:30|11639.4|11624.4|11645|11630|11645.5|11630.5|11639.4|11624.4|13
1646413660000|2022-03-04 17:07:40|11643.4|11628.4|11643.3|11628.3|11644.7|11629.7|11642.5|11627.5|8
1646413670000|2022-03-04 17:07:50|11642.9|11627.9|11642.9|11627.9|11642.9|11627.9|11642.9|11627.9|0
1646413680000|2022-03-04 17:08:00|11643.3|11628.3|11642.8|11627.8|11643.3|11628.3|11642.8|11627.8|2
1646413690000|2022-03-04 17:08:10|11642.3|11627.3|11647.2|11632.2|11649.6|11634.6|11642.3|11627.3|5
1646413700000|2022-03-04 17:08:20|11642.3|11627.3|11641.5|11626.5|11642.3|11627.3|11641.5|11626.5|2
1646413710000|2022-03-04 17:08:30|11641.3|11626.3|11639.9|11624.9|11641.3|11626.3|11639.5|11624.5|0
1646413720000|2022-03-04 17:08:40|||||||||4
1646413730000|2022-03-04 17:08:50|||||||||1
1646413740000|2022-03-04 17:09:00|11639.4|11624.4|11639.8|11624.8|11639.8|11624.8|11639.4|11624.4|1
1646413750000|2022-03-04 17:09:10|||||||||1
1646413760000|2022-03-04 17:09:20|11640.6|11625.6|11645.6|11630.6|11645.6|11630.6|11640.6|11625.6|2
1646413770000|2022-03-04 17:09:30|11645.7|11630.7|11647.3|11632.3|11647.3|11632.3|11645.7|11630.7|0
1646413780000|2022-03-04 17:09:40|11646.8|11631.8|11645.8|11630.8|11646.8|11631.8|11645.8|11630.8|0
1646413790000|2022-03-04 17:09:50|11649.9|11634.9|11645.9|11630.9|11649.9|11634.9|11645.9|11630.9|17
1646413800000|2022-03-04 17:10:00|11644.4|11629.4|11648.4|11633.4|11648.9|11633.9|11641.9|11626.9|12
1646413810000|2022-03-04 17:10:10|11648.8|11633.8|11648.4|11633.4|11648.9|11633.9|11648.4|11633.4|14
1646413820000|2022-03-04 17:10:20|11648.9|11633.9|11649.3|11634.3|11649.3|11634.3|11648.9|11633.9|3
1646413830000|2022-03-04 17:10:30|11651|11636|11658.7|11643.7|11658.7|11643.7|11651|11636|10
1646413840000|2022-03-04 17:10:40|11660.7|11645.7|11662.7|11647.7|11663.2|11648.2|11660.7|11645.7|3
1646413850000|2022-03-04 17:10:50|11666|11651|11668|11653|11668|11653|11663.8|11648.8|8
1646413860000|2022-03-04 17:11:00|11667.7|11652.7|11668.2|11653.2|11668.2|11653.2|11667.7|11652.7|2
1646413870000|2022-03-04 17:11:10|||||||||2
1646413890000|2022-03-04 17:11:30|11667.2|11652.2|11669.9|11654.9|11669.9|11654.9|11666.7|11651.7|8
1646413900000|2022-03-04 17:11:40|11670.5|11655.5|11672.6|11657.6|11672.6|11657.6|11670.5|11655.5|1
1646413910000|2022-03-04 17:11:50|11671.3|11656.3|11671|11656|11671.3|11656.3|11671|11656|1
1646413920000|2022-03-04 17:12:00|11673.1|11658.1|11680.1|11665.1|11680.1|11665.1|11673.1|11658.1|3
1646413930000|2022-03-04 17:12:10|11679.1|11664.1|11699.6|11684.6|11700|11685|11679.1|11664.1|26
1646413940000|2022-03-04 17:12:20|11700.1|11685.1|11693.1|11678.1|11700.1|11685.1|11693.1|11678.1|19
1646413950000|2022-03-04 17:12:30|11694.6|11679.6|11685.6|11670.6|11694.6|11679.6|11685.6|11670.6|8
1646413960000|2022-03-04 17:12:40|11686|11671|11685.2|11670.2|11686|11671|11685.2|11670.2|3
1646413970000|2022-03-04 17:12:50|11683.6|11668.6|11681.1|11666.1|11683.6|11668.6|11681.1|11666.1|2
1646413980000|2022-03-04 17:13:00|11680.9|11665.9|11679.6|11664.6|11680.9|11665.9|11679.6|11664.6|1
1646413990000|2022-03-04 17:13:10|11680.6|11665.6|11677.9|11662.9|11681.4|11666.4|11677.9|11662.9|1
1646414000000|2022-03-04 17:13:20|11677.4|11662.4|11673.5|11658.5|11677.4|11662.4|11673.4|11658.4|4
1646414010000|2022-03-04 17:13:30|11673.4|11658.4|11673.1|11658.1|11673.4|11658.4|11671.4|11656.4|5
1646414020000|2022-03-04 17:13:40|11673.5|11658.5|11673.5|11658.5|11673.5|11658.5|11673.5|11658.5|0
1646414030000|2022-03-04 17:13:50|11673|11658|11672.9|11657.9|11673|11658|11672.9|11657.9|1
1646414040000|2022-03-04 17:14:00|11671.3|11656.3|11671.5|11656.5|11671.5|11656.5|11670.9|11655.9|10
1646414050000|2022-03-04 17:14:10|11671.8|11656.8|11677.4|11662.4|11677.8|11662.8|11671.8|11656.8|10
1646414060000|2022-03-04 17:14:20|11677.8|11662.8|11677.4|11662.4|11677.9|11662.9|11676.9|11661.9|0
1646414070000|2022-03-04 17:14:30|11677.3|11662.3|11677.4|11662.4|11677.4|11662.4|11676.3|11661.3|2
1646414080000|2022-03-04 17:14:40|11677.5|11662.5|11677.5|11662.5|11677.5|11662.5|11677.5|11662.5|0
1646414090000|2022-03-04 17:14:50|11678|11663|11682.5|11667.5|11682.5|11667.5|11678|11663|3
1646414100000|2022-03-04 17:15:00|11683|11668|11682.5|11667.5|11683|11668|11682|11667|1
1646414120000|2022-03-04 17:15:20|11682.3|11667.3|11682.8|11667.8|11682.8|11667.8|11682.3|11667.3|5
1646414130000|2022-03-04 17:15:30|11680.3|11665.3|11676.3|11661.3|11680.3|11665.3|11670.9|11655.9|23
1646414140000|2022-03-04 17:15:40|11677.1|11662.1|11672.3|11657.3|11677.1|11662.1|11672.3|11657.3|10
1646414150000|2022-03-04 17:15:50|11671.6|11656.6|11675.8|11660.8|11677.1|11662.1|11671.6|11656.6|19
1646414160000|2022-03-04 17:16:00|11677|11662|11676.8|11661.8|11677.2|11662.2|11676.8|11661.8|0
1646414170000|2022-03-04 17:16:10|11677.2|11662.2|11677.8|11662.8|11678.3|11663.3|11677.2|11662.2|5
1646414190000|2022-03-04 17:16:30|11677.7|11662.7|11678.8|11663.8|11680.3|11665.3|11677.7|11662.7|9
1646414200000|2022-03-04 17:16:40|11678.4|11663.4|11678.9|11663.9|11678.9|11663.9|11678.4|11663.4|2
1646414230000|2022-03-04 17:17:10|11678.5|11663.5|11678.4|11663.4|11678.5|11663.5|11678.4|11663.4|6
1646414240000|2022-03-04 17:17:20|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|2
1646414250000|2022-03-04 17:17:30|11677.4|11662.4|11675|11660|11677.4|11662.4|11675|11660|12
1646414260000|2022-03-04 17:17:40|11674.9|11659.9|11673.5|11658.5|11674.9|11659.9|11673.5|11658.5|3
1646414270000|2022-03-04 17:17:50|11673|11658|11671.5|11656.5|11673|11658|11671.1|11656.1|10
1646414280000|2022-03-04 17:18:00|11671.4|11656.4|11670.9|11655.9|11671.4|11656.4|11670.9|11655.9|14
1646414290000|2022-03-04 17:18:10|11672.1|11657.1|11672.1|11657.1|11672.1|11657.1|11670.9|11655.9|8
1646414300000|2022-03-04 17:18:20|11671.7|11656.7|11671.7|11656.7|11671.7|11656.7|11671.7|11656.7|2
1646414310000|2022-03-04 17:18:30|11671.3|11656.3|11671.3|11656.3|11671.3|11656.3|11671.3|11656.3|0
1646414320000|2022-03-04 17:18:40|||||||||5
1646414330000|2022-03-04 17:18:50|11670.9|11655.9|11672.6|11657.6|11673.3|11658.3|11670.8|11655.8|14
1646414340000|2022-03-04 17:19:00|11677.2|11662.2|11673.5|11658.5|11677.2|11662.2|11673.5|11658.5|13
1646414360000|2022-03-04 17:19:20|11673|11658|11673|11658|11673|11658|11673|11658|0
1646414370000|2022-03-04 17:19:30|11672|11657|11672|11657|11672|11657|11672|11657|1
1646414380000|2022-03-04 17:19:40|||||||||4
1646414390000|2022-03-04 17:19:50|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|1
1646414400000|2022-03-04 17:20:00|||||||||1
1646414410000|2022-03-04 17:20:10|11674.5|11659.5|11674.4|11659.4|11674.5|11659.5|11674.4|11659.4|13
1646414420000|2022-03-04 17:20:20|11680.8|11665.8|11680.9|11665.9|11681.2|11666.2|11680.8|11665.8|3
1646414430000|2022-03-04 17:20:30|11680.5|11665.5|11679|11664|11680.5|11665.5|11679|11664|2
1646414440000|2022-03-04 17:20:40|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|1
1646414450000|2022-03-04 17:20:50|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|2
1646414460000|2022-03-04 17:21:00|11678.3|11663.3|11677.8|11662.8|11678.3|11663.3|11677.8|11662.8|21
1646414470000|2022-03-04 17:21:10|11678.6|11663.6|11678.6|11663.6|11678.6|11663.6|11678.6|11663.6|1
1646414480000|2022-03-04 17:21:20|11683.9|11668.9|11683.9|11668.9|11683.9|11668.9|11683.9|11668.9|13
1646414490000|2022-03-04 17:21:30|11684.4|11669.4|11684|11669|11684.4|11669.4|11684|11669|0
1646414500000|2022-03-04 17:21:40|11683.9|11668.9|11683.9|11668.9|11683.9|11668.9|11683.9|11668.9|0
1646414510000|2022-03-04 17:21:50|11688.6|11673.6|11688.6|11673.6|11688.6|11673.6|11688.6|11673.6|9
1646414520000|2022-03-04 17:22:00|11688.7|11673.7|11684.5|11669.5|11688.7|11673.7|11684.5|11669.5|10
1646414530000|2022-03-04 17:22:10|11684.4|11669.4|11684.4|11669.4|11684.4|11669.4|11684.4|11669.4|0
1646414540000|2022-03-04 17:22:20|11684.3|11669.3|11682.8|11667.8|11684.3|11669.3|11682.8|11667.8|1
1646414550000|2022-03-04 17:22:30|11683.2|11668.2|11683.3|11668.3|11683.3|11668.3|11682.3|11667.3|5
1646414580000|2022-03-04 17:23:00|11683.8|11668.8|11682.8|11667.8|11683.8|11668.8|11682.8|11667.8|3
1646414590000|2022-03-04 17:23:10|11682.3|11667.3|11684.8|11669.8|11684.9|11669.9|11682.3|11667.3|2
1646414600000|2022-03-04 17:23:20|11686.8|11671.8|11686.3|11671.3|11686.8|11671.8|11686.3|11671.3|1
1646414610000|2022-03-04 17:23:30|11685.3|11670.3|11686.8|11671.8|11686.8|11671.8|11684.8|11669.8|6
1646414620000|2022-03-04 17:23:40|11686.3|11671.3|11685.8|11670.8|11686.3|11671.3|11685.8|11670.8|0
1646414630000|2022-03-04 17:23:50|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|1
1646414640000|2022-03-04 17:24:00|11684.8|11669.8|11684.3|11669.3|11684.8|11669.8|11684.3|11669.3|0
1646414650000|2022-03-04 17:24:10|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|0
1646414670000|2022-03-04 17:24:30|11683.3|11668.3|11682.8|11667.8|11683.3|11668.3|11682.8|11667.8|2
1646414680000|2022-03-04 17:24:40|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|2
1646414690000|2022-03-04 17:24:50|11675.3|11660.3|11675.3|11660.3|11676.3|11661.3|11675.3|11660.3|13
1646414700000|2022-03-04 17:25:00|11673.4|11658.4|11672.9|11657.9|11673.9|11658.9|11672.9|11657.9|1
1646414710000|2022-03-04 17:25:10|11673.8|11658.8|11672.4|11657.4|11673.8|11658.8|11672.4|11657.4|0
1646414720000|2022-03-04 17:25:20|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|1
1646414740000|2022-03-04 17:25:40|11672|11657|11671.4|11656.4|11672|11657|11671.4|11656.4|12
1646414750000|2022-03-04 17:25:50|11670.9|11655.9|11670.7|11655.7|11671.3|11656.3|11670.7|11655.7|3
1646414760000|2022-03-04 17:26:00|11670.8|11655.8|11671.8|11656.8|11672|11657|11670.8|11655.8|4
1646414770000|2022-03-04 17:26:10|11673.8|11658.8|11673.8|11658.8|11674.3|11659.3|11673.3|11658.3|3
1646414780000|2022-03-04 17:26:20|11676.8|11661.8|11682.8|11667.8|11682.8|11667.8|11676.8|11661.8|9
1646414790000|2022-03-04 17:26:30|11681.8|11666.8|11681.3|11666.3|11681.8|11666.8|11680.8|11665.8|1
1646414800000|2022-03-04 17:26:40|11681.2|11666.2|11679.2|11664.2|11681.2|11666.2|11679.2|11664.2|5
1646414810000|2022-03-04 17:26:50|11676.6|11661.6|11675.7|11660.7|11676.6|11661.6|11675.7|11660.7|1
1646414820000|2022-03-04 17:27:00|11675.3|11660.3|11675.2|11660.2|11675.3|11660.3|11674.7|11659.7|8
1646414830000|2022-03-04 17:27:10|11674.3|11659.3|11672.2|11657.2|11674.3|11659.3|11672.2|11657.2|1
1646414840000|2022-03-04 17:27:20|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|0
1646414860000|2022-03-04 17:27:40|11671.6|11656.6|11671.1|11656.1|11671.6|11656.6|11671.1|11656.1|0
1646414870000|2022-03-04 17:27:50|11671.7|11656.7|11671.2|11656.2|11671.7|11656.7|11671.2|11656.2|7
1646414880000|2022-03-04 17:28:00|11670.7|11655.7|11670.7|11655.7|11670.7|11655.7|11670.7|11655.7|5
1646414890000|2022-03-04 17:28:10|11670.2|11655.2|11670.4|11655.4|11670.9|11655.9|11670.2|11655.2|11
1646414900000|2022-03-04 17:28:20|||||||||2
1646414910000|2022-03-04 17:28:30|11670.8|11655.8|11670.4|11655.4|11670.8|11655.8|11670.4|11655.4|1
1646414920000|2022-03-04 17:28:40|11670.7|11655.7|11679.4|11664.4|11679.4|11664.4|11670.7|11655.7|10
1646414940000|2022-03-04 17:29:00|11678.6|11663.6|11679.4|11664.4|11679.4|11664.4|11678.4|11663.4|2
1646414950000|2022-03-04 17:29:10|11679|11664|11678.9|11663.9|11679|11664|11678.9|11663.9|1
1646414970000|2022-03-04 17:29:30|11679.3|11664.3|11680.2|11665.2|11680.2|11665.2|11679.3|11664.3|12
1646414980000|2022-03-04 17:29:40|11679.7|11664.7|11677.7|11662.7|11680.2|11665.2|11677.7|11662.7|6
1646414990000|2022-03-04 17:29:50|11678.6|11663.6|11674.7|11659.7|11678.9|11663.9|11674.7|11659.7|2
1646415000000|2022-03-04 17:30:00|11675.4|11660.4|11675|11660|11676.5|11661.5|11675|11660|3
1646415010000|2022-03-04 17:30:10|11674.6|11659.6|11672.5|11657.5|11674.6|11659.6|11672.5|11657.5|1
1646415030000|2022-03-04 17:30:30|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|0
1646415040000|2022-03-04 17:30:40|||||||||1
1646415050000|2022-03-04 17:30:50|||||||||1
1646415060000|2022-03-04 17:31:00|11671.9|11656.9|11675.2|11660.2|11676.7|11661.7|11671.8|11656.8|7
1646415070000|2022-03-04 17:31:10|11674.8|11659.8|11674.8|11659.8|11674.8|11659.8|11674.8|11659.8|0
1646415080000|2022-03-04 17:31:20|11674.3|11659.3|11662.9|11647.9|11674.3|11659.3|11662.9|11647.9|7
1646415090000|2022-03-04 17:31:30|11663.4|11648.4|11663.8|11648.8|11664.7|11649.7|11663.3|11648.3|0
1646415100000|2022-03-04 17:31:40|11664.7|11649.7|11664.8|11649.8|11664.8|11649.8|11663.8|11648.8|11
1646415110000|2022-03-04 17:31:50|11664.3|11649.3|11664.3|11649.3|11664.3|11649.3|11664.3|11649.3|0
1646415120000|2022-03-04 17:32:00|11663.8|11648.8|11663.8|11648.8|11663.8|11648.8|11663.8|11648.8|0
1646415130000|2022-03-04 17:32:10|11664.3|11649.3|11664.3|11649.3|11664.3|11649.3|11664.3|11649.3|0
1646415140000|2022-03-04 17:32:20|11663.9|11648.9|11663.9|11648.9|11665|11650|11663.9|11648.9|3
1646415150000|2022-03-04 17:32:30|11665.3|11650.3|11669.1|11654.1|11669.1|11654.1|11665.3|11650.3|9
1646415160000|2022-03-04 17:32:40|11669.7|11654.7|11669.2|11654.2|11669.7|11654.7|11669.2|11654.2|0
1646415170000|2022-03-04 17:32:50|11669.7|11654.7|11669.2|11654.2|11669.7|11654.7|11669.2|11654.2|0
1646415190000|2022-03-04 17:33:10|11670.5|11655.5|11671.3|11656.3|11671.8|11656.8|11670.5|11655.5|3
1646415200000|2022-03-04 17:33:20|11671.7|11656.7|11671.7|11656.7|11671.7|11656.7|11671.7|11656.7|0
1646415210000|2022-03-04 17:33:30|11671.6|11656.6|11670.1|11655.1|11671.6|11656.6|11670.1|11655.1|0
1646415220000|2022-03-04 17:33:40|11669.6|11654.6|11669.5|11654.5|11669.6|11654.6|11669.5|11654.5|0
1646415240000|2022-03-04 17:34:00|11670|11655|11667|11652|11670|11655|11665.6|11650.6|6
1646415250000|2022-03-04 17:34:10|11667.9|11652.9|11667.9|11652.9|11667.9|11652.9|11667.9|11652.9|1
1646415260000|2022-03-04 17:34:20|11666.1|11651.1|11666.3|11651.3|11666.3|11651.3|11666.1|11651.1|5
1646415270000|2022-03-04 17:34:30|11665.9|11650.9|11666.3|11651.3|11666.3|11651.3|11665.9|11650.9|4
1646415300000|2022-03-04 17:35:00|11665.8|11650.8|11666.3|11651.3|11666.3|11651.3|11665.8|11650.8|1
1646415310000|2022-03-04 17:35:10|11665.6|11650.6|11665.5|11650.5|11665.6|11650.6|11665.5|11650.5|0
1646415320000|2022-03-04 17:35:20|11665.4|11650.4|11668.2|11653.2|11668.7|11653.7|11665.4|11650.4|2
1646415330000|2022-03-04 17:35:30|11668.1|11653.1|11668.6|11653.6|11668.6|11653.6|11668.1|11653.1|1
1646415340000|2022-03-04 17:35:40|11668.1|11653.1|11668.1|11653.1|11668.1|11653.1|11668.1|11653.1|0
1646415350000|2022-03-04 17:35:50|11669.1|11654.1|11668.1|11653.1|11669.1|11654.1|11668.1|11653.1|11
1646415360000|2022-03-04 17:36:00|11667.1|11652.1|11666.4|11651.4|11667.1|11652.1|11666.2|11651.2|4
1646415370000|2022-03-04 17:36:10|11666.2|11651.2|11665.6|11650.6|11667.7|11652.7|11665.6|11650.6|2
1646415380000|2022-03-04 17:36:20|11666.7|11651.7|11664.7|11649.7|11666.7|11651.7|11664.7|11649.7|2
1646415390000|2022-03-04 17:36:30|11664.2|11649.2|11663.3|11648.3|11664.2|11649.2|11663.2|11648.2|22
1646415400000|2022-03-04 17:36:40|11663.4|11648.4|11657|11642|11663.4|11648.4|11656.1|11641.1|11
1646415410000|2022-03-04 17:36:50|11656.6|11641.6|11654|11639|11656.6|11641.6|11654|11639|7
1646415420000|2022-03-04 17:37:00|11656.9|11641.9|11659|11644|11659|11644|11656.5|11641.5|12
1646415430000|2022-03-04 17:37:10|11658.6|11643.6|11659|11644|11659|11644|11658.5|11643.5|3
1646415440000|2022-03-04 17:37:20|11661.5|11646.5|11661.9|11646.9|11662.5|11647.5|11661.5|11646.5|8
1646415460000|2022-03-04 17:37:40|11661.4|11646.4|11660.7|11645.7|11661.4|11646.4|11660.3|11645.3|0
1646415470000|2022-03-04 17:37:50|11661.3|11646.3|11660.4|11645.4|11661.4|11646.4|11660.4|11645.4|2
1646415480000|2022-03-04 17:38:00|11661.4|11646.4|11661|11646|11661.9|11646.9|11660.9|11645.9|4
1646415490000|2022-03-04 17:38:10|11660|11645|11659.3|11644.3|11660|11645|11659.3|11644.3|2
1646415500000|2022-03-04 17:38:20|11660.3|11645.3|11659.3|11644.3|11660.3|11645.3|11659.3|11644.3|2
1646415540000|2022-03-04 17:39:00|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|0
1646415570000|2022-03-04 17:39:30|11659|11644|11658.9|11643.9|11659|11644|11658.9|11643.9|0
1646415610000|2022-03-04 17:40:10|||||||||4
1646415630000|2022-03-04 17:40:30|11661|11646|11660|11645|11661|11646|11659.7|11644.7|10
1646415640000|2022-03-04 17:40:40|11660.5|11645.5|11658.9|11643.9|11661.3|11646.3|11658.9|11643.9|17
1646415650000|2022-03-04 17:40:50|11658.8|11643.8|11655.8|11640.8|11659.3|11644.3|11655.8|11640.8|7
1646415660000|2022-03-04 17:41:00|11655.1|11640.1|11655.9|11640.9|11656.3|11641.3|11654.9|11639.9|10
1646415670000|2022-03-04 17:41:10|11655.7|11640.7|11655.7|11640.7|11655.7|11640.7|11655.7|11640.7|0
1646415680000|2022-03-04 17:41:20|11660.2|11645.2|11658.6|11643.6|11662.7|11647.7|11657.8|11642.8|31
1646415690000|2022-03-04 17:41:30|11659.4|11644.4|11656.5|11641.5|11659.4|11644.4|11656.5|11641.5|6
1646415700000|2022-03-04 17:41:40|11656.9|11641.9|11657|11642|11657|11642|11656.9|11641.9|1
1646415720000|2022-03-04 17:42:00|11656.6|11641.6|11655.6|11640.6|11656.6|11641.6|11655.6|11640.6|1
1646415730000|2022-03-04 17:42:10|11655.5|11640.5|11655.5|11640.5|11655.5|11640.5|11655.5|11640.5|0
1646415740000|2022-03-04 17:42:20|11656|11641|11654.9|11639.9|11656.1|11641.1|11654.9|11639.9|19
1646415750000|2022-03-04 17:42:30|11653.6|11638.6|11647.5|11632.5|11653.6|11638.6|11647.5|11632.5|30
1646415760000|2022-03-04 17:42:40|11647.4|11632.4|11647.9|11632.9|11649.9|11634.9|11647.4|11632.4|8
1646415780000|2022-03-04 17:43:00|11648.8|11633.8|11648.8|11633.8|11648.8|11633.8|11648.8|11633.8|2
1646415790000|2022-03-04 17:43:10|11647.9|11632.9|11646.9|11631.9|11647.9|11632.9|11646.9|11631.9|3
1646415800000|2022-03-04 17:43:20|11645.5|11630.5|11642.8|11627.8|11645.5|11630.5|11642.8|11627.8|14
1646415810000|2022-03-04 17:43:30|11642.7|11627.7|11640.7|11625.7|11642.7|11627.7|11640.7|11625.7|7
1646415820000|2022-03-04 17:43:40|||||||||10
1646415830000|2022-03-04 17:43:50|11640.8|11625.8|11640.9|11625.9|11641.3|11626.3|11640.8|11625.8|8
1646415840000|2022-03-04 17:44:00|11640.8|11625.8|11640.2|11625.2|11641.8|11626.8|11640.2|11625.2|6
1646415850000|2022-03-04 17:44:10|11640.3|11625.3|11639.7|11624.7|11640.3|11625.3|11639.7|11624.7|4
1646415860000|2022-03-04 17:44:20|11641.2|11626.2|11640.2|11625.2|11641.2|11626.2|11640.1|11625.1|8
1646415870000|2022-03-04 17:44:30|11639.8|11624.8|11639.7|11624.7|11639.8|11624.8|11639.7|11624.7|0
1646415880000|2022-03-04 17:44:40|||||||||5
1646415890000|2022-03-04 17:44:50|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|10
1646415900000|2022-03-04 17:45:00|11639.7|11624.7|11640.1|11625.1|11640.1|11625.1|11639.7|11624.7|6
1646415910000|2022-03-04 17:45:10|11639.6|11624.6|11640.1|11625.1|11640.1|11625.1|11639.6|11624.6|5
1646415920000|2022-03-04 17:45:20|11639.7|11624.7|11639.6|11624.6|11639.7|11624.7|11639.6|11624.6|2
1646415930000|2022-03-04 17:45:30|11637.7|11622.7|11635.1|11620.1|11637.7|11622.7|11635.1|11620.1|27
1646415940000|2022-03-04 17:45:40|11634.6|11619.6|11615.1|11600.1|11634.6|11619.6|11615.1|11600.1|83
1646415950000|2022-03-04 17:45:50|11615|11600|11612|11597|11616.1|11601.1|11611.4|11596.4|29
1646415960000|2022-03-04 17:46:00|11612.5|11597.5|11610.7|11595.7|11612.5|11597.5|11610.2|11595.2|19
1646415970000|2022-03-04 17:46:10|11611|11596|11611.7|11596.7|11612.2|11597.2|11611|11596|2
1646415990000|2022-03-04 17:46:30|11611.4|11596.4|11611.1|11596.1|11611.9|11596.9|11610.4|11595.4|4
1646416000000|2022-03-04 17:46:40|11610.4|11595.4|11612.3|11597.3|11612.3|11597.3|11610.4|11595.4|6
1646416010000|2022-03-04 17:46:50|11612.8|11597.8|11612.3|11597.3|11613.3|11598.3|11612.3|11597.3|4
1646416020000|2022-03-04 17:47:00|11612.4|11597.4|11612.4|11597.4|11612.4|11597.4|11612.4|11597.4|0
1646416030000|2022-03-04 17:47:10|11612.2|11597.2|11615|11600|11616|11601|11612.2|11597.2|2
1646416040000|2022-03-04 17:47:20|11616.8|11601.8|11614.8|11599.8|11616.8|11601.8|11614.3|11599.3|2
1646416050000|2022-03-04 17:47:30|11613.6|11598.6|11611.2|11596.2|11615|11600|11611.2|11596.2|8
1646416060000|2022-03-04 17:47:40|11611.3|11596.3|11611.3|11596.3|11611.3|11596.3|11611.3|11596.3|0
1646416070000|2022-03-04 17:47:50|11612.3|11597.3|11612.7|11597.7|11612.7|11597.7|11612.3|11597.3|4
1646416080000|2022-03-04 17:48:00|11612.8|11597.8|11613.4|11598.4|11613.4|11598.4|11612.8|11597.8|2
1646416090000|2022-03-04 17:48:10|11613.8|11598.8|11613.3|11598.3|11615.4|11600.4|11613.3|11598.3|1
1646416100000|2022-03-04 17:48:20|11612.7|11597.7|11613.3|11598.3|11613.3|11598.3|11612.7|11597.7|0
1646416110000|2022-03-04 17:48:30|11613.2|11598.2|11614.5|11599.5|11615|11600|11613.2|11598.2|4
1646416120000|2022-03-04 17:48:40|11614|11599|11611.2|11596.2|11614.4|11599.4|11611.2|11596.2|2
1646416140000|2022-03-04 17:49:00|11612.9|11597.9|11616|11601|11616|11601|11612.6|11597.6|7
1646416150000|2022-03-04 17:49:10|11616.4|11601.4|11616.5|11601.5|11616.5|11601.5|11616.4|11601.4|0
1646416160000|2022-03-04 17:49:20|11614.6|11599.6|11616.5|11601.5|11616.5|11601.5|11614.6|11599.6|5
1646416170000|2022-03-04 17:49:30|11616.9|11601.9|11616.4|11601.4|11616.9|11601.9|11616.4|11601.4|0
1646416180000|2022-03-04 17:49:40|11615.9|11600.9|11614.7|11599.7|11615.9|11600.9|11614.4|11599.4|2
1646416200000|2022-03-04 17:50:00|11614.8|11599.8|11614.3|11599.3|11614.8|11599.8|11614.3|11599.3|1
1646416210000|2022-03-04 17:50:10|11614.8|11599.8|11614.3|11599.3|11614.8|11599.8|11614.3|11599.3|6
1646416220000|2022-03-04 17:50:20|11613.9|11598.9|11613.9|11598.9|11613.9|11598.9|11613.9|11598.9|0
1646416250000|2022-03-04 17:50:50|11613.7|11598.7|11612.1|11597.1|11613.7|11598.7|11612.1|11597.1|5
1646416260000|2022-03-04 17:51:00|11612|11597|11612|11597|11612|11597|11612|11597|1
1646416270000|2022-03-04 17:51:10|11611.6|11596.6|11612|11597|11612.1|11597.1|11611.2|11596.2|5
1646416280000|2022-03-04 17:51:20|11611.2|11596.2|11611.6|11596.6|11611.6|11596.6|11611.2|11596.2|2
1646416300000|2022-03-04 17:51:40|11612.2|11597.2|11605.8|11590.8|11613|11598|11605.8|11590.8|10
1646416310000|2022-03-04 17:51:50|11605.3|11590.3|11605.7|11590.7|11605.8|11590.8|11604.8|11589.8|20
1646416320000|2022-03-04 17:52:00|11606.2|11591.2|11608.6|11593.6|11608.6|11593.6|11606.2|11591.2|7
1646416330000|2022-03-04 17:52:10|11609.1|11594.1|11610.6|11595.6|11610.6|11595.6|11609.1|11594.1|5
1646416340000|2022-03-04 17:52:20|11610.2|11595.2|11609.1|11594.1|11610.2|11595.2|11609.1|11594.1|1
1646416350000|2022-03-04 17:52:30|11608.7|11593.7|11607.7|11592.7|11608.7|11593.7|11607.2|11592.2|0
1646416360000|2022-03-04 17:52:40|11604.8|11589.8|11602.7|11587.7|11604.8|11589.8|11600.7|11585.7|32
1646416370000|2022-03-04 17:52:50|11601.8|11586.8|11601.2|11586.2|11601.8|11586.8|11600.3|11585.3|10
1646416380000|2022-03-04 17:53:00|11599.9|11584.9|11604.1|11589.1|11606.8|11591.8|11599.9|11584.9|6
1646416390000|2022-03-04 17:53:10|11603.1|11588.1|11602.6|11587.6|11603.1|11588.1|11602.6|11587.6|0
1646416400000|2022-03-04 17:53:20|11602.4|11587.4|11599.9|11584.9|11602.4|11587.4|11599.9|11584.9|17
1646416410000|2022-03-04 17:53:30|11604.7|11589.7|11603.3|11588.3|11604.7|11589.7|11601|11586|12
1646416420000|2022-03-04 17:53:40|11604.1|11589.1|11604.1|11589.1|11604.1|11589.1|11604.1|11589.1|0
1646416430000|2022-03-04 17:53:50|11604.5|11589.5|11602.8|11587.8|11604.5|11589.5|11602.8|11587.8|2
1646416440000|2022-03-04 17:54:00|11603.7|11588.7|11605.5|11590.5|11605.5|11590.5|11602.8|11587.8|7
1646416480000|2022-03-04 17:54:40|11606|11591|11606|11591|11606|11591|11606|11591|0
1646416490000|2022-03-04 17:54:50|11604.7|11589.7|11604.7|11589.7|11604.7|11589.7|11604.7|11589.7|3
1646416500000|2022-03-04 17:55:00|11603.7|11588.7|11606.2|11591.2|11606.2|11591.2|11603.7|11588.7|6
1646416510000|2022-03-04 17:55:10|11606.1|11591.1|11606.1|11591.1|11606.1|11591.1|11606.1|11591.1|0
1646416520000|2022-03-04 17:55:20|11607.6|11592.6|11607.3|11592.3|11607.6|11592.6|11606.9|11591.9|6
1646416530000|2022-03-04 17:55:30|11606.2|11591.2|11608.9|11593.9|11608.9|11593.9|11606|11591|3
1646416540000|2022-03-04 17:55:40|11608.7|11593.7|11609.6|11594.6|11609.6|11594.6|11608.7|11593.7|1
1646416550000|2022-03-04 17:55:50|11606.7|11591.7|11604.9|11589.9|11606.7|11591.7|11604.9|11589.9|2
1646416560000|2022-03-04 17:56:00|11604.8|11589.8|11605.3|11590.3|11605.3|11590.3|11604.8|11589.8|2
1646416570000|2022-03-04 17:56:10|11604.8|11589.8|11604.8|11589.8|11604.8|11589.8|11604.8|11589.8|0
1646416580000|2022-03-04 17:56:20|11603.8|11588.8|11602.8|11587.8|11603.8|11588.8|11602.8|11587.8|0
1646416590000|2022-03-04 17:56:30|11600.5|11585.5|11600.5|11585.5|11600.5|11585.5|11600.5|11585.5|9
1646416600000|2022-03-04 17:56:40|11600.7|11585.7|11603|11588|11604.3|11589.3|11600.6|11585.6|38
1646416610000|2022-03-04 17:56:50|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|11602.1|11587.1|2
1646416620000|2022-03-04 17:57:00|11601.3|11586.3|11601.1|11586.1|11601.3|11586.3|11601.1|11586.1|2
1646416630000|2022-03-04 17:57:10|11601|11586|11601|11586|11601|11586|11600.6|11585.6|8
1646416640000|2022-03-04 17:57:20|11600.6|11585.6|11604|11589|11604|11589|11600.6|11585.6|8
1646416650000|2022-03-04 17:57:30|11603.1|11588.1|11602.1|11587.1|11603.1|11588.1|11602.1|11587.1|1
1646416660000|2022-03-04 17:57:40|11601.5|11586.5|11601.3|11586.3|11601.5|11586.5|11601.2|11586.2|9
1646416670000|2022-03-04 17:57:50|11601.4|11586.4|11601.4|11586.4|11601.4|11586.4|11601.4|11586.4|3
1646416680000|2022-03-04 17:58:00|11600.9|11585.9|11602.7|11587.7|11603.7|11588.7|11600.3|11585.3|20
1646416690000|2022-03-04 17:58:10|11602.8|11587.8|11602.8|11587.8|11602.8|11587.8|11602.8|11587.8|0
1646416700000|2022-03-04 17:58:20|11603.2|11588.2|11604.1|11589.1|11604.1|11589.1|11603.2|11588.2|4
1646416720000|2022-03-04 17:58:40|11604|11589|11604|11589|11604|11589|11604|11589|1
1646416730000|2022-03-04 17:58:50|11603.5|11588.5|11603.2|11588.2|11604.1|11589.1|11603.2|11588.2|2
1646416740000|2022-03-04 17:59:00|11603.3|11588.3|11602|11587|11603.3|11588.3|11602|11587|1
1646416760000|2022-03-04 17:59:20|11601.1|11586.1|11601|11586|11601.1|11586.1|11601|11586|7
1646416770000|2022-03-04 17:59:30|11601.5|11586.5|11601|11586|11601.9|11586.9|11601|11586|0
1646416790000|2022-03-04 17:59:50|11601.4|11586.4|11601.4|11586.4|11601.4|11586.4|11601.4|11586.4|4
1646416800000|2022-03-04 18:00:00|11601|11586|11588.2|11573.2|11601|11586|11588.2|11573.2|19
1646416810000|2022-03-04 18:00:10|11587.2|11572.2|11590|11575|11590|11575|11587|11572|8
1646416820000|2022-03-04 18:00:20|11590.7|11575.7|11596.8|11581.8|11596.8|11581.8|11589.9|11574.9|5
1646416830000|2022-03-04 18:00:30|11596.9|11581.9|11596.4|11581.4|11596.9|11581.9|11596.4|11581.4|0
1646416840000|2022-03-04 18:00:40|11595.7|11580.7|11596.2|11581.2|11596.2|11581.2|11595.3|11580.3|0
1646416850000|2022-03-04 18:00:50|11596.6|11581.6|11593|11578|11596.6|11581.6|11592|11577|8
1646416860000|2022-03-04 18:01:00|11594|11579|11592.6|11577.6|11594|11579|11590.7|11575.7|7
1646416870000|2022-03-04 18:01:10|11592.5|11577.5|11592.5|11577.5|11592.5|11577.5|11592.5|11577.5|0
1646416880000|2022-03-04 18:01:20|11592.9|11577.9|11593.8|11578.8|11594.1|11579.1|11592.9|11577.9|9
1646416890000|2022-03-04 18:01:30|11593.6|11578.6|11589.4|11574.4|11593.6|11578.6|11586.6|11571.6|17
1646416900000|2022-03-04 18:01:40|11589.7|11574.7|11590.7|11575.7|11590.7|11575.7|11589.7|11574.7|0
1646416910000|2022-03-04 18:01:50|11589.9|11574.9|11589.9|11574.9|11590.7|11575.7|11589.7|11574.7|4
1646416920000|2022-03-04 18:02:00|11589.7|11574.7|11590.7|11575.7|11591.1|11576.1|11589.7|11574.7|3
1646416930000|2022-03-04 18:02:10|11590.3|11575.3|11591.4|11576.4|11591.4|11576.4|11590.1|11575.1|3
1646416950000|2022-03-04 18:02:30|11591.3|11576.3|11591.3|11576.3|11591.3|11576.3|11591.2|11576.2|1
1646416960000|2022-03-04 18:02:40|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|3
1646416970000|2022-03-04 18:02:50|11590|11575|11590.2|11575.2|11590.2|11575.2|11589.8|11574.8|0
1646416980000|2022-03-04 18:03:00|11588.5|11573.5|11588.9|11573.9|11589.8|11574.8|11588.5|11573.5|4
1646416990000|2022-03-04 18:03:10|11588.8|11573.8|11589.3|11574.3|11589.3|11574.3|11588.8|11573.8|0
1646417000000|2022-03-04 18:03:20|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|11588.8|11573.8|0
1646417010000|2022-03-04 18:03:30|11588|11573|11588.7|11573.7|11589.1|11574.1|11588|11573|6
1646417020000|2022-03-04 18:03:40|11588|11573|11586.8|11571.8|11588.8|11573.8|11586.4|11571.4|21
1646417030000|2022-03-04 18:03:50|11586.4|11571.4|11582.5|11567.5|11586.4|11571.4|11582.5|11567.5|1
1646417040000|2022-03-04 18:04:00|11583.4|11568.4|11584.2|11569.2|11584.2|11569.2|11580.7|11565.7|9
1646417050000|2022-03-04 18:04:10|11584.6|11569.6|11584.2|11569.2|11584.6|11569.6|11583.8|11568.8|0
1646417060000|2022-03-04 18:04:20|11584.7|11569.7|11585.9|11570.9|11585.9|11570.9|11584.7|11569.7|1
1646417070000|2022-03-04 18:04:30|11586.4|11571.4|11585.9|11570.9|11586.4|11571.4|11585.9|11570.9|1
1646417080000|2022-03-04 18:04:40|11585.5|11570.5|11585.4|11570.4|11585.5|11570.5|11585.4|11570.4|0
1646417090000|2022-03-04 18:04:50|11585|11570|11585|11570|11585|11570|11585|11570|2
1646417100000|2022-03-04 18:05:00|11583.8|11568.8|11583.8|11568.8|11583.8|11568.8|11583.8|11568.8|0
1646417110000|2022-03-04 18:05:10|11583.7|11568.7|11584.1|11569.1|11584.1|11569.1|11583.7|11568.7|2
1646417120000|2022-03-04 18:05:20|11584.6|11569.6|11585.9|11570.9|11585.9|11570.9|11584.6|11569.6|1
1646417130000|2022-03-04 18:05:30|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|0
1646417140000|2022-03-04 18:05:40|11585|11570|11586.3|11571.3|11586.3|11571.3|11585|11570|24
1646417150000|2022-03-04 18:05:50|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|11585.4|11570.4|5
1646417160000|2022-03-04 18:06:00|11585|11570|11586.3|11571.3|11586.3|11571.3|11584.6|11569.6|6
1646417180000|2022-03-04 18:06:20|11583.9|11568.9|11585.4|11570.4|11585.9|11570.9|11583.5|11568.5|3
1646417190000|2022-03-04 18:06:30|11585.9|11570.9|11585.4|11570.4|11585.9|11570.9|11585.4|11570.4|0
1646417200000|2022-03-04 18:06:40|11585.9|11570.9|11585.9|11570.9|11585.9|11570.9|11585.9|11570.9|0
1646417210000|2022-03-04 18:06:50|11585.8|11570.8|11585.9|11570.9|11586.2|11571.2|11585.8|11570.8|1
1646417220000|2022-03-04 18:07:00|11585.8|11570.8|11585.3|11570.3|11586.3|11571.3|11584.3|11569.3|6
1646417230000|2022-03-04 18:07:10|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|0
1646417250000|2022-03-04 18:07:30|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|0
1646417260000|2022-03-04 18:07:40|11585.7|11570.7|11589.8|11574.8|11589.8|11574.8|11585.7|11570.7|12
1646417280000|2022-03-04 18:08:00|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|6
1646417290000|2022-03-04 18:08:10|11592.8|11577.8|11593.7|11578.7|11593.7|11578.7|11592.8|11577.8|5
1646417300000|2022-03-04 18:08:20|11593.3|11578.3|11593.2|11578.2|11593.3|11578.3|11593.2|11578.2|0
1646417310000|2022-03-04 18:08:30|11591.5|11576.5|11591.8|11576.8|11591.8|11576.8|11591.4|11576.4|1
1646417320000|2022-03-04 18:08:40|11593.8|11578.8|11590.8|11575.8|11594.6|11579.6|11590.8|11575.8|4
1646417340000|2022-03-04 18:09:00|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|0
1646417350000|2022-03-04 18:09:10|11591.2|11576.2|11591.6|11576.6|11591.6|11576.6|11591.2|11576.2|4
1646417360000|2022-03-04 18:09:20|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|1
1646417370000|2022-03-04 18:09:30|||||||||1
1646417380000|2022-03-04 18:09:40|11589.8|11574.8|11592.4|11577.4|11592.9|11577.9|11589.8|11574.8|2
1646417390000|2022-03-04 18:09:50|11592.2|11577.2|11591.3|11576.3|11592.2|11577.2|11591.3|11576.3|3
1646417400000|2022-03-04 18:10:00|11590.9|11575.9|11590.2|11575.2|11591|11576|11590.2|11575.2|1
1646417410000|2022-03-04 18:10:10|11589.7|11574.7|11589.7|11574.7|11589.7|11574.7|11589.7|11574.7|0
1646417420000|2022-03-04 18:10:20|11600.6|11585.6|11606|11591|11606|11591|11600.1|11585.1|53
1646417430000|2022-03-04 18:10:30|11613.1|11598.1|11610.9|11595.9|11613.1|11598.1|11610.9|11595.9|19
1646417440000|2022-03-04 18:10:40|11610.2|11595.2|11610.2|11595.2|11610.2|11595.2|11610.2|11595.2|0
1646417450000|2022-03-04 18:10:50|11609.8|11594.8|11609.8|11594.8|11609.8|11594.8|11609.8|11594.8|0
1646417460000|2022-03-04 18:11:00|11608.6|11593.6|11607.1|11592.1|11608.6|11593.6|11607.1|11592.1|0
1646417470000|2022-03-04 18:11:10|11605.8|11590.8|11604.2|11589.2|11605.8|11590.8|11604.1|11589.1|2
1646417490000|2022-03-04 18:11:30|11604.1|11589.1|11604.1|11589.1|11604.1|11589.1|11604.1|11589.1|0
1646417500000|2022-03-04 18:11:40|11600|11585|11598.6|11583.6|11600|11585|11598.6|11583.6|10
1646417510000|2022-03-04 18:11:50|11598|11583|11600.9|11585.9|11600.9|11585.9|11598|11583|3
1646417520000|2022-03-04 18:12:00|11600.8|11585.8|11594.2|11579.2|11600.8|11585.8|11594.2|11579.2|5
1646417530000|2022-03-04 18:12:10|11594.5|11579.5|11591.6|11576.6|11594.5|11579.5|11591.6|11576.6|7
1646417560000|2022-03-04 18:12:40|||||||||4
1646417570000|2022-03-04 18:12:50|11591|11576|11591|11576|11591|11576|11591|11576|3
1646417580000|2022-03-04 18:13:00|11591.4|11576.4|11591.8|11576.8|11592.3|11577.3|11591.4|11576.4|6
1646417590000|2022-03-04 18:13:10|11593.5|11578.5|11593.9|11578.9|11594.4|11579.4|11593.5|11578.5|5
1646417600000|2022-03-04 18:13:20|11592.9|11577.9|11603.4|11588.4|11603.4|11588.4|11592.5|11577.5|30
1646417610000|2022-03-04 18:13:30|11603.3|11588.3|11600.2|11585.2|11603.3|11588.3|11600.2|11585.2|0
1646417620000|2022-03-04 18:13:40|11598.6|11583.6|11598.2|11583.2|11598.6|11583.6|11598.2|11583.2|0
1646417630000|2022-03-04 18:13:50|11599.1|11584.1|11599.1|11584.1|11599.1|11584.1|11599.1|11584.1|1
1646417640000|2022-03-04 18:14:00|11598.7|11583.7|11597.6|11582.6|11598.7|11583.7|11597.6|11582.6|0
1646417650000|2022-03-04 18:14:10|11598.1|11583.1|11597.6|11582.6|11598.1|11583.1|11597.6|11582.6|0
1646417660000|2022-03-04 18:14:20|11597.9|11582.9|11599.2|11584.2|11601.3|11586.3|11597.9|11582.9|2
1646417680000|2022-03-04 18:14:40|11599.4|11584.4|11599.4|11584.4|11599.4|11584.4|11599.4|11584.4|0
1646417690000|2022-03-04 18:14:50|11600.1|11585.1|11599.9|11584.9|11600.6|11585.6|11599.4|11584.4|9
1646417700000|2022-03-04 18:15:00|11599.8|11584.8|11599|11584|11599.8|11584.8|11599|11584|0
1646417710000|2022-03-04 18:15:10|11598.9|11583.9|11598.9|11583.9|11598.9|11583.9|11598.9|11583.9|0
1646417720000|2022-03-04 18:15:20|11599.3|11584.3|11616.6|11601.6|11617.5|11602.5|11599.2|11584.2|54
1646417730000|2022-03-04 18:15:30|11616.7|11601.7|11616.1|11601.1|11616.7|11601.7|11615.4|11600.4|2
1646417740000|2022-03-04 18:15:40|11616.5|11601.5|11617.1|11602.1|11618.4|11603.4|11612.7|11597.7|4
1646417750000|2022-03-04 18:15:50|11617.9|11602.9|11617.6|11602.6|11620|11605|11617.6|11602.6|10
1646417760000|2022-03-04 18:16:00|11615.9|11600.9|11611.9|11596.9|11615.9|11600.9|11611.6|11596.6|0
1646417770000|2022-03-04 18:16:10|11611.5|11596.5|11622.3|11607.3|11622.8|11607.8|11611.5|11596.5|18
1646417780000|2022-03-04 18:16:20|11619.5|11604.5|11619.5|11604.5|11619.5|11604.5|11619.5|11604.5|1
1646417790000|2022-03-04 18:16:30|11619.2|11604.2|11617.3|11602.3|11619.2|11604.2|11617.3|11602.3|2
1646417800000|2022-03-04 18:16:40|11617.2|11602.2|11617.2|11602.2|11617.2|11602.2|11616.7|11601.7|1
1646417810000|2022-03-04 18:16:50|11616.7|11601.7|11616.7|11601.7|11616.7|11601.7|11616.7|11601.7|0
1646417820000|2022-03-04 18:17:00|11613.3|11598.3|11609.3|11594.3|11613.3|11598.3|11609.3|11594.3|2
1646417830000|2022-03-04 18:17:10|11603.9|11588.9|11602.4|11587.4|11603.9|11588.9|11602.4|11587.4|2
1646417850000|2022-03-04 18:17:30|11602.2|11587.2|11602.9|11587.9|11604.4|11589.4|11602.2|11587.2|1
1646417870000|2022-03-04 18:17:50|11602.4|11587.4|11601.3|11586.3|11602.4|11587.4|11601.3|11586.3|0
1646417880000|2022-03-04 18:18:00|11600.9|11585.9|11595.9|11580.9|11600.9|11585.9|11595.9|11580.9|6
1646417900000|2022-03-04 18:18:20|11598.4|11583.4|11597.9|11582.9|11598.7|11583.7|11597.9|11582.9|3
1646417910000|2022-03-04 18:18:30|11598.7|11583.7|11599.4|11584.4|11599.4|11584.4|11598.7|11583.7|4
1646417920000|2022-03-04 18:18:40|11599.8|11584.8|11603.2|11588.2|11603.2|11588.2|11599.8|11584.8|4
1646417930000|2022-03-04 18:18:50|11602.8|11587.8|11597.4|11582.4|11605.2|11590.2|11597.4|11582.4|3
1646417940000|2022-03-04 18:19:00|11597.2|11582.2|11595.7|11580.7|11597.2|11582.2|11595.7|11580.7|1
1646417950000|2022-03-04 18:19:10|11596|11581|11595.6|11580.6|11596|11581|11595.6|11580.6|0
1646417960000|2022-03-04 18:19:20|11596.7|11581.7|11607.8|11592.8|11617.1|11592.8|11596.7|11578.4|3
1646417970000|2022-03-04 18:19:30|11608|11593|11607.4|11592.4|11608|11593|11607.4|11592.4|0
1646417980000|2022-03-04 18:19:40|11605.1|11590.1|11604.7|11589.7|11605.1|11590.1|11604.7|11589.7|6
1646418000000|2022-03-04 18:20:00|11606.4|11591.4|11606.5|11591.5|11606.5|11591.5|11606.4|11591.4|0
1646418030000|2022-03-04 18:20:30|11606.3|11591.3|11605.7|11590.7|11607.6|11592.6|11605.7|11590.7|10
1646418040000|2022-03-04 18:20:40|11605.9|11590.9|11605.5|11590.5|11605.9|11590.9|11605|11590|1
1646418060000|2022-03-04 18:21:00|11605.4|11590.4|11605.4|11590.4|11605.4|11590.4|11605.4|11590.4|0
1646418070000|2022-03-04 18:21:10|11610.1|11595.1|11609.8|11594.8|11610.5|11595.5|11609|11594|11
1646418080000|2022-03-04 18:21:20|11609.4|11594.4|11610.2|11595.2|11610.2|11595.2|11609.4|11594.4|0
1646418090000|2022-03-04 18:21:30|11610.7|11595.7|11609.4|11594.4|11610.7|11595.7|11609.4|11594.4|0
1646418100000|2022-03-04 18:21:40|||||||||1
1646418110000|2022-03-04 18:21:50|11609.5|11594.5|11613.3|11598.3|11613.4|11598.4|11609.5|11594.5|4
1646418130000|2022-03-04 18:22:10|11612|11597|11613.7|11598.7|11613.7|11598.7|11612|11597|0
1646418150000|2022-03-04 18:22:30|11610.4|11595.4|11610|11595|11610.4|11595.4|11609.2|11594.2|3
1646418160000|2022-03-04 18:22:40|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|0
1646418170000|2022-03-04 18:22:50|11611.3|11596.3|11607.2|11592.2|11611.4|11596.4|11607.2|11592.2|7
1646418180000|2022-03-04 18:23:00|11607.6|11592.6|11607.2|11592.2|11608|11593|11607.2|11592.2|0
1646418190000|2022-03-04 18:23:10|11607.6|11592.6|11607.2|11592.2|11608|11593|11607.2|11592.2|0
1646418200000|2022-03-04 18:23:20|11606.8|11591.8|11607.6|11592.6|11607.6|11592.6|11606.7|11591.7|0
1646418210000|2022-03-04 18:23:30|11606.7|11591.7|11607.2|11592.2|11607.6|11592.6|11606.7|11591.7|0
1646418220000|2022-03-04 18:23:40|11606.7|11591.7|11608|11593|11609|11594|11606.7|11591.7|1
1646418230000|2022-03-04 18:23:50|11609.4|11594.4|11609.9|11594.9|11609.9|11594.9|11609.4|11594.4|4
1646418240000|2022-03-04 18:24:00|11609.5|11594.5|11610|11595|11610.9|11595.9|11609.5|11594.5|2
1646418260000|2022-03-04 18:24:20|11609.9|11594.9|11607.9|11592.9|11609.9|11594.9|11607.9|11592.9|4
1646418270000|2022-03-04 18:24:30|11608.7|11593.7|11612.3|11597.3|11612.5|11597.5|11608.7|11593.7|4
1646418290000|2022-03-04 18:24:50|11612.7|11597.7|11612.3|11597.3|11612.7|11597.7|11612.3|11597.3|1
1646418300000|2022-03-04 18:25:00|11611.9|11596.9|11611.9|11596.9|11612.7|11597.7|11611.9|11596.9|6
1646418310000|2022-03-04 18:25:10|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|0
1646418320000|2022-03-04 18:25:20|11611|11596|11611|11596|11611|11596|11611|11596|0
1646418330000|2022-03-04 18:25:30|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|11611.4|11596.4|0
1646418340000|2022-03-04 18:25:40|11604.5|11589.5|11604.9|11589.9|11605.4|11590.4|11604.4|11589.4|18
1646418350000|2022-03-04 18:25:50|11603.9|11588.9|11603.9|11588.9|11604.4|11589.4|11603.9|11588.9|3
1646418360000|2022-03-04 18:26:00|11603.4|11588.4|11605.9|11590.9|11605.9|11590.9|11603.4|11588.4|9
1646418370000|2022-03-04 18:26:10|11606.2|11591.2|11605.8|11590.8|11606.2|11591.2|11605.8|11590.8|0
1646418390000|2022-03-04 18:26:30|11605.9|11590.9|11606.3|11591.3|11606.3|11591.3|11605.9|11590.9|0
1646418400000|2022-03-04 18:26:40|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|0
1646418420000|2022-03-04 18:27:00|11605.4|11590.4|11604.9|11589.9|11606.2|11591.2|11604.9|11589.9|5
1646418430000|2022-03-04 18:27:10|11609.4|11594.4|11614.2|11599.2|11614.2|11599.2|11609.4|11594.4|19
1646418450000|2022-03-04 18:27:30|11614.1|11599.1|11612.7|11597.7|11615.1|11600.1|11612.7|11597.7|5
1646418460000|2022-03-04 18:27:40|11612.8|11597.8|11612.3|11597.3|11614.4|11599.4|11612.3|11597.3|1
1646418480000|2022-03-04 18:28:00|11612.9|11597.9|11616.2|11601.2|11616.2|11601.2|11612.9|11597.9|8
1646418490000|2022-03-04 18:28:10|11615.4|11600.4|11615.4|11600.4|11615.4|11600.4|11615.4|11600.4|1
1646418500000|2022-03-04 18:28:20|11614.4|11599.4|11611.8|11596.8|11614.4|11599.4|11611.8|11596.8|1
1646418530000|2022-03-04 18:28:50|11611.3|11596.3|11611.8|11596.8|11612.2|11597.2|11611.3|11596.3|0
1646418540000|2022-03-04 18:29:00|11611.2|11596.2|11607.7|11592.7|11611.2|11596.2|11607.7|11592.7|4
1646418550000|2022-03-04 18:29:10|11607.2|11592.2|11607.2|11592.2|11607.3|11592.3|11607.2|11592.2|0
1646418560000|2022-03-04 18:29:20|11607.6|11592.6|11608|11593|11608|11593|11607.6|11592.6|1
1646418570000|2022-03-04 18:29:30|11608.2|11593.2|11607.5|11592.5|11608.2|11593.2|11607.5|11592.5|1
1646418590000|2022-03-04 18:29:50|11611.2|11596.2|11611.2|11596.2|11611.2|11596.2|11611.2|11596.2|1
1646418630000|2022-03-04 18:30:30|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|3
1646418640000|2022-03-04 18:30:40|11609.4|11594.4|11609|11594|11609.4|11594.4|11608.6|11593.6|6
1646418650000|2022-03-04 18:30:50|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|11608.1|11593.1|0
1646418660000|2022-03-04 18:31:00|11608.5|11593.5|11608.9|11593.9|11609.8|11594.8|11608.5|11593.5|1
1646418680000|2022-03-04 18:31:20|11608.4|11593.4|11608.4|11593.4|11608.4|11593.4|11608.4|11593.4|3
1646418690000|2022-03-04 18:31:30|11608.3|11593.3|11607.6|11592.6|11608.3|11593.3|11607|11592|7
1646418700000|2022-03-04 18:31:40|11607.2|11592.2|11607.2|11592.2|11607.5|11592.5|11607.1|11592.1|3
1646418710000|2022-03-04 18:31:50|11607.5|11592.5|11606.6|11591.6|11607.5|11592.5|11606.6|11591.6|2
1646418720000|2022-03-04 18:32:00|11606.5|11591.5|11606.1|11591.1|11606.6|11591.6|11605.7|11590.7|2
1646418730000|2022-03-04 18:32:10|11606.6|11591.6|11599.8|11584.8|11606.6|11591.6|11599.8|11584.8|9
1646418740000|2022-03-04 18:32:20|11599.7|11584.7|11598|11583|11599.7|11584.7|11598|11583|1
1646418750000|2022-03-04 18:32:30|11597.5|11582.5|11589|11574|11597.5|11582.5|11589|11574|26
1646418760000|2022-03-04 18:32:40|11589.1|11574.1|11590|11575|11590|11575|11589.1|11574.1|6
1646418770000|2022-03-04 18:32:50|11589.6|11574.6|11589.5|11574.5|11590|11575|11589|11574|0
1646418780000|2022-03-04 18:33:00|11588.5|11573.5|11590.3|11575.3|11592|11577|11587.6|11572.6|30
1646418790000|2022-03-04 18:33:10|11590.1|11575.1|11591|11576|11592|11577|11590.1|11575.1|2
1646418800000|2022-03-04 18:33:20|11591.8|11576.8|11593.3|11578.3|11597.5|11582.5|11591.8|11576.8|2
1646418820000|2022-03-04 18:33:40|11593.2|11578.2|11593.2|11578.2|11593.2|11578.2|11593.2|11578.2|0
1646418830000|2022-03-04 18:33:50|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|6
1646418840000|2022-03-04 18:34:00|11594.4|11579.4|11594.1|11579.1|11595.6|11580.6|11592.1|11577.1|4
1646418850000|2022-03-04 18:34:10|11594.6|11579.6|11594.6|11579.6|11594.6|11579.6|11594.6|11579.6|0
1646418890000|2022-03-04 18:34:50|11598.2|11583.2|11598.8|11583.8|11598.8|11583.8|11598.2|11583.2|1
1646418900000|2022-03-04 18:35:00|11598|11583|11601.8|11586.8|11602.3|11587.3|11597|11582|7
1646418910000|2022-03-04 18:35:10|11602.2|11587.2|11601.1|11586.1|11602.3|11587.3|11601.1|11586.1|1
1646418920000|2022-03-04 18:35:20|11602.6|11587.6|11604.5|11589.5|11604.9|11589.9|11601.7|11586.7|10
1646418930000|2022-03-04 18:35:30|11604.4|11589.4|11604.4|11589.4|11604.4|11589.4|11604.4|11589.4|0
1646418940000|2022-03-04 18:35:40|11604.3|11589.3|11604.3|11589.3|11604.3|11589.3|11604.3|11589.3|0
1646418950000|2022-03-04 18:35:50|11604.4|11589.4|11604.8|11589.8|11604.8|11589.8|11604.4|11589.4|1
1646418960000|2022-03-04 18:36:00|11604.3|11589.3|11604.3|11589.3|11604.3|11589.3|11604.3|11589.3|0
1646418990000|2022-03-04 18:36:30|11604.4|11589.4|11605.8|11590.8|11607.3|11592.3|11604.4|11589.4|5
1646419010000|2022-03-04 18:36:50|11606.1|11591.1|11606.5|11591.5|11607.3|11592.3|11606.1|11591.1|2
1646419020000|2022-03-04 18:37:00|11606.3|11591.3|11604.8|11589.8|11606.3|11591.3|11604.4|11589.4|1
1646419030000|2022-03-04 18:37:10|11604.9|11589.9|11604.9|11589.9|11604.9|11589.9|11604.9|11589.9|0
1646419040000|2022-03-04 18:37:20|11604.5|11589.5|11604.3|11589.3|11604.5|11589.5|11604.3|11589.3|1
1646419050000|2022-03-04 18:37:30|11604.2|11589.2|11604.7|11589.7|11605.1|11590.1|11604.2|11589.2|2
1646419060000|2022-03-04 18:37:40|11604.3|11589.3|11603.2|11588.2|11604.3|11589.3|11603.2|11588.2|0
1646419070000|2022-03-04 18:37:50|11602.8|11587.8|11602.6|11587.6|11602.8|11587.8|11602.6|11587.6|2
1646419080000|2022-03-04 18:38:00|11602.5|11587.5|11605.5|11590.5|11605.5|11590.5|11602.5|11587.5|3
1646419090000|2022-03-04 18:38:10|11606|11591|11605.6|11590.6|11606.5|11591.5|11605.5|11590.5|9
1646419100000|2022-03-04 18:38:20|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|1
1646419110000|2022-03-04 18:38:30|11605.8|11590.8|11604.9|11589.9|11606.6|11591.6|11604.9|11589.9|6
1646419120000|2022-03-04 18:38:40|11606|11591|11606.2|11591.2|11606.6|11591.6|11606|11591|12
1646419130000|2022-03-04 18:38:50|11606.1|11591.1|11609.1|11594.1|11609.1|11594.1|11606.1|11591.1|2
1646419140000|2022-03-04 18:39:00|11609|11594|11611|11596|11612|11597|11609|11594|5
1646419160000|2022-03-04 18:39:20|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|1
1646419170000|2022-03-04 18:39:30|11611|11596|11618.9|11603.9|11618.9|11603.9|11611|11596|3
1646419180000|2022-03-04 18:39:40|11618.4|11603.4|11618.9|11603.9|11618.9|11603.9|11617.9|11602.9|7
1646419190000|2022-03-04 18:39:50|11618.8|11603.8|11618.6|11603.6|11618.8|11603.8|11618.6|11603.6|2
1646419200000|2022-03-04 18:40:00|||||||||4
1646419210000|2022-03-04 18:40:10|11614.3|11599.3|11611.4|11596.4|11614.3|11599.3|11611.3|11596.3|5
1646419220000|2022-03-04 18:40:20|11612.3|11597.3|11612.4|11597.4|11612.8|11597.8|11612.3|11597.3|2
1646419240000|2022-03-04 18:40:40|11612.3|11597.3|11612.3|11597.3|11612.3|11597.3|11612.3|11597.3|0
1646419260000|2022-03-04 18:41:00|11612.7|11597.7|11612.2|11597.2|11612.7|11597.7|11612.2|11597.2|0
1646419270000|2022-03-04 18:41:10|11612.1|11597.1|11617.4|11602.4|11617.4|11602.4|11612.1|11597.1|2
1646419280000|2022-03-04 18:41:20|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|3
1646419290000|2022-03-04 18:41:30|11618.8|11603.8|11618.4|11603.4|11618.8|11603.8|11618.4|11603.4|7
1646419300000|2022-03-04 18:41:40|11619|11604|11622.2|11607.2|11622.4|11607.4|11618.2|11603.2|7
1646419310000|2022-03-04 18:41:50|11622.3|11607.3|11621.3|11606.3|11622.3|11607.3|11621.2|11606.2|12
1646419320000|2022-03-04 18:42:00|11621.4|11606.4|11622.3|11607.3|11622.3|11607.3|11621.4|11606.4|0
1646419330000|2022-03-04 18:42:10|11621.8|11606.8|11622.3|11607.3|11622.3|11607.3|11621.8|11606.8|3
1646419340000|2022-03-04 18:42:20|||||||||2
1646419360000|2022-03-04 18:42:40|11621.8|11606.8|11622.3|11607.3|11622.3|11607.3|11621.8|11606.8|4
1646419370000|2022-03-04 18:42:50|11622.8|11607.8|11622.3|11607.3|11622.8|11607.8|11622.3|11607.3|1
1646419380000|2022-03-04 18:43:00|11623.8|11608.8|11621.8|11606.8|11623.8|11608.8|11621.8|11606.8|3
1646419390000|2022-03-04 18:43:10|11618.1|11603.1|11610.8|11595.8|11618.1|11603.1|11610.8|11595.8|2
1646419410000|2022-03-04 18:43:30|11610.4|11595.4|11606.8|11591.8|11610.4|11595.4|11606.8|11591.8|1
1646419420000|2022-03-04 18:43:40|11605.6|11590.6|11601.9|11586.9|11605.6|11590.6|11601.9|11586.9|2
1646419430000|2022-03-04 18:43:50|11602.3|11587.3|11600.7|11585.7|11602.3|11587.3|11600.7|11585.7|12
1646419440000|2022-03-04 18:44:00|11601.1|11586.1|11593.8|11578.8|11601.1|11586.1|11590.8|11575.8|15
1646419450000|2022-03-04 18:44:10|11593.3|11578.3|11592.9|11577.9|11593.4|11578.4|11592.9|11577.9|4
1646419470000|2022-03-04 18:44:30|11594|11579|11593.5|11578.5|11595.9|11580.9|11593.5|11578.5|1
1646419490000|2022-03-04 18:44:50|11594.2|11579.2|11594.9|11579.9|11595.4|11580.4|11594.2|11579.2|2
1646419500000|2022-03-04 18:45:00|11594.5|11579.5|11588.9|11573.9|11594.5|11579.5|11588.9|11573.9|4
1646419510000|2022-03-04 18:45:10|11589.4|11574.4|11589.7|11574.7|11589.7|11574.7|11589.4|11574.4|3
1646419530000|2022-03-04 18:45:30|11589.4|11574.4|11589.4|11574.4|11589.4|11574.4|11588.6|11573.6|0
1646419540000|2022-03-04 18:45:40|11588.9|11573.9|11588.9|11573.9|11588.9|11573.9|11588.9|11573.9|0
1646419560000|2022-03-04 18:46:00|11591.9|11576.9|11590.8|11575.8|11591.9|11576.9|11590.8|11575.8|4
1646419570000|2022-03-04 18:46:10|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|0
1646419580000|2022-03-04 18:46:20|11591.3|11576.3|11591.3|11576.3|11592.2|11577.2|11591.3|11576.3|1
1646419590000|2022-03-04 18:46:30|11592.2|11577.2|11592.2|11577.2|11592.7|11577.7|11592.2|11577.2|1
1646419600000|2022-03-04 18:46:40|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|1
1646419610000|2022-03-04 18:46:50|11593.2|11578.2|11593.2|11578.2|11593.2|11578.2|11593.2|11578.2|1
1646419620000|2022-03-04 18:47:00|11594.5|11579.5|11593.7|11578.7|11594.7|11579.7|11593.7|11578.7|3
1646419630000|2022-03-04 18:47:10|11593.5|11578.5|11586.6|11571.6|11593.5|11578.5|11586.6|11571.6|7
1646419640000|2022-03-04 18:47:20|11587|11572|11590.7|11575.7|11590.7|11575.7|11587|11572|4
1646419660000|2022-03-04 18:47:40|11590.3|11575.3|11595|11580|11595|11580|11590.3|11575.3|2
1646419670000|2022-03-04 18:47:50|11596.8|11581.8|11593.7|11578.7|11596.8|11581.8|11593.7|11578.7|7
1646419680000|2022-03-04 18:48:00|11594.5|11579.5|11595.2|11580.2|11596.7|11581.7|11594.5|11579.5|7
1646419700000|2022-03-04 18:48:20|11594.7|11579.7|11594.7|11579.7|11594.7|11579.7|11594.7|11579.7|0
1646419710000|2022-03-04 18:48:30|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|11594.4|11579.4|4
1646419720000|2022-03-04 18:48:40|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|0
1646419730000|2022-03-04 18:48:50|11594.3|11579.3|11594.3|11579.3|11594.3|11579.3|11594.3|11579.3|2
1646419740000|2022-03-04 18:49:00|11596.7|11581.7|11605.3|11590.3|11605.8|11590.8|11595.8|11580.8|14
1646419750000|2022-03-04 18:49:10|11606.8|11591.8|11606.4|11591.4|11608.8|11593.8|11606.4|11591.4|2
1646419760000|2022-03-04 18:49:20|11601.6|11586.6|11601.6|11586.6|11601.6|11586.6|11601.6|11586.6|4
1646419770000|2022-03-04 18:49:30|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|0
1646419780000|2022-03-04 18:49:40|11601.6|11586.6|11602.1|11587.1|11602.1|11587.1|11601.6|11586.6|0
1646419790000|2022-03-04 18:49:50|11602.5|11587.5|11601.7|11586.7|11603.1|11588.1|11601.7|11586.7|2
1646419800000|2022-03-04 18:50:00|11603.3|11588.3|11603.7|11588.7|11603.7|11588.7|11602.2|11587.2|1
1646419820000|2022-03-04 18:50:20|11603.6|11588.6|11603.6|11588.6|11603.6|11588.6|11603.6|11588.6|3
1646419830000|2022-03-04 18:50:30|11603.7|11588.7|11603.6|11588.6|11603.7|11588.7|11603.6|11588.6|3
1646419840000|2022-03-04 18:50:40|||||||||1
1646419850000|2022-03-04 18:50:50|11603.1|11588.1|11603.6|11588.6|11603.6|11588.6|11603.1|11588.1|1
1646419860000|2022-03-04 18:51:00|11604|11589|11609.1|11594.1|11609.1|11594.1|11604|11589|8
1646419870000|2022-03-04 18:51:10|11610.1|11595.1|11608.9|11593.9|11610.1|11595.1|11607|11592|1
1646419880000|2022-03-04 18:51:20|11609.7|11594.7|11610.6|11595.6|11610.6|11595.6|11609.7|11594.7|3
1646419890000|2022-03-04 18:51:30|11610.4|11595.4|11609.7|11594.7|11610.4|11595.4|11609.7|11594.7|5
1646419900000|2022-03-04 18:51:40|11611.6|11596.6|11609.6|11594.6|11611.6|11596.6|11609.6|11594.6|4
1646419910000|2022-03-04 18:51:50|11609.7|11594.7|11609.7|11594.7|11609.7|11594.7|11609.7|11594.7|2
1646419920000|2022-03-04 18:52:00|11613.8|11598.8|11610.4|11595.4|11613.8|11598.8|11610.4|11595.4|9
1646419930000|2022-03-04 18:52:10|11609.8|11594.8|11601.6|11586.6|11609.8|11594.8|11601.6|11586.6|3
1646419940000|2022-03-04 18:52:20|11600.1|11585.1|11598.1|11583.1|11600.1|11585.1|11598.1|11583.1|0
1646419950000|2022-03-04 18:52:30|11598|11583|11598|11583|11598|11583|11598|11583|0
1646419960000|2022-03-04 18:52:40|11596.7|11581.7|11596.5|11581.5|11596.7|11581.7|11596.5|11581.5|0
1646419970000|2022-03-04 18:52:50|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|11595.6|11580.6|1
1646419980000|2022-03-04 18:53:00|11598.6|11583.6|11600.6|11585.6|11600.6|11585.6|11598.6|11583.6|1
1646420020000|2022-03-04 18:53:40|11600.9|11585.9|11607.8|11592.8|11609.6|11594.6|11600.9|11585.9|4
1646420030000|2022-03-04 18:53:50|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|1
1646420040000|2022-03-04 18:54:00|||||||||1
1646420050000|2022-03-04 18:54:10|11607.3|11592.3|11606.8|11591.8|11607.3|11592.3|11606.7|11591.7|1
1646420070000|2022-03-04 18:54:30|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|0
1646420090000|2022-03-04 18:54:50|11606.8|11591.8|11608.2|11593.2|11608.2|11593.2|11606.8|11591.8|14
1646420100000|2022-03-04 18:55:00|11610.2|11595.2|11608.1|11593.1|11610.2|11595.2|11607.5|11592.5|2
1646420110000|2022-03-04 18:55:10|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|11607.6|11592.6|0
1646420120000|2022-03-04 18:55:20|11607.5|11592.5|11606.5|11591.5|11607.5|11592.5|11606.5|11591.5|6
1646420130000|2022-03-04 18:55:30|11607|11592|11606.5|11591.5|11607|11592|11606.5|11591.5|0
1646420140000|2022-03-04 18:55:40|11606.6|11591.6|11606.6|11591.6|11606.6|11591.6|11606.6|11591.6|1
1646420160000|2022-03-04 18:56:00|11606.7|11591.7|11608.2|11593.2|11608.2|11593.2|11605.2|11590.2|3
1646420170000|2022-03-04 18:56:10|11608.1|11593.1|11608|11593|11608.1|11593.1|11608|11593|1
1646420180000|2022-03-04 18:56:20|11607.9|11592.9|11608.8|11593.8|11608.8|11593.8|11607.9|11592.9|3
1646420200000|2022-03-04 18:56:40|11608|11593|11609.5|11594.5|11610|11595|11608|11593|5
1646420210000|2022-03-04 18:56:50|11608.5|11593.5|11606.5|11591.5|11608.5|11593.5|11606|11591|7
1646420220000|2022-03-04 18:57:00|11608.1|11593.1|11607.1|11592.1|11608.5|11593.5|11607.1|11592.1|8
1646420230000|2022-03-04 18:57:10|11607|11592|11607.1|11592.1|11607.1|11592.1|11606.6|11591.6|5
1646420240000|2022-03-04 18:57:20|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|0
1646420250000|2022-03-04 18:57:30|11606.6|11591.6|11606.6|11591.6|11606.6|11591.6|11606.6|11591.6|0
1646420260000|2022-03-04 18:57:40|11605.4|11590.4|11605.6|11590.6|11605.6|11590.6|11605.4|11590.4|12
1646420270000|2022-03-04 18:57:50|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|3
1646420280000|2022-03-04 18:58:00|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|1
1646420300000|2022-03-04 18:58:20|||||||||1
1646420310000|2022-03-04 18:58:30|11606.1|11591.1|11606.1|11591.1|11606.1|11591.1|11606.1|11591.1|1
1646420320000|2022-03-04 18:58:40|11606.5|11591.5|11606.8|11591.8|11608.4|11593.4|11606.1|11591.1|3
1646420330000|2022-03-04 18:58:50|11606.3|11591.3|11607.8|11592.8|11610.5|11595.5|11606.3|11591.3|8
1646420340000|2022-03-04 18:59:00|11608.3|11593.3|11607.8|11592.8|11608.3|11593.3|11607.8|11592.8|3
1646420350000|2022-03-04 18:59:10|11607.3|11592.3|11598|11583|11607.3|11592.3|11598|11583|15
1646420360000|2022-03-04 18:59:20|11601.5|11586.5|11601|11586|11601.5|11586.5|11601|11586|9
1646420390000|2022-03-04 18:59:50|11608.1|11593.1|11608.7|11593.7|11608.7|11593.7|11608.1|11593.1|11
1646420400000|2022-03-04 19:00:00|11609.5|11594.5|11615.7|11600.7|11615.8|11600.8|11608.5|11593.5|13
1646420410000|2022-03-04 19:00:10|11613.5|11598.5|11616.6|11601.6|11617|11602|11613|11598|2
1646420420000|2022-03-04 19:00:20|11614.4|11599.4|11613.6|11598.6|11616|11601|11612.3|11597.3|5
1646420430000|2022-03-04 19:00:30|11616.5|11601.5|11615.5|11600.5|11616.5|11601.5|11614|11599|10
1646420440000|2022-03-04 19:00:40|11614|11599|11615.5|11600.5|11615.5|11600.5|11614|11599|2
1646420450000|2022-03-04 19:00:50|11613.9|11598.9|11614.9|11599.9|11615.9|11600.9|11613.9|11598.9|19
1646420460000|2022-03-04 19:01:00|11616.2|11601.2|11615.4|11600.4|11616.2|11601.2|11615.4|11600.4|5
1646420470000|2022-03-04 19:01:10|11615.8|11600.8|11615.9|11600.9|11615.9|11600.9|11615.8|11600.8|1
1646420480000|2022-03-04 19:01:20|11615.4|11600.4|11615.4|11600.4|11615.4|11600.4|11615.4|11600.4|2
1646420500000|2022-03-04 19:01:40|11612.5|11597.5|11610|11595|11612.5|11597.5|11610|11595|7
1646420510000|2022-03-04 19:01:50|11606.5|11591.5|11608.4|11593.4|11608.4|11593.4|11606.5|11591.5|2
1646420520000|2022-03-04 19:02:00|11609.4|11594.4|11609.4|11594.4|11609.4|11594.4|11609.4|11594.4|0
1646420530000|2022-03-04 19:02:10|11609.3|11594.3|11604.4|11589.4|11609.3|11594.3|11604.4|11589.4|3
1646420540000|2022-03-04 19:02:20|11604.8|11589.8|11604.4|11589.4|11604.9|11589.9|11604.3|11589.3|4
1646420550000|2022-03-04 19:02:30|11603.9|11588.9|11602.9|11587.9|11603.9|11588.9|11602.9|11587.9|2
1646420560000|2022-03-04 19:02:40|11603.4|11588.4|11603.9|11588.9|11604.9|11589.9|11603.4|11588.4|14
1646420570000|2022-03-04 19:02:50|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|1
1646420580000|2022-03-04 19:03:00|11603.8|11588.8|11596.7|11581.7|11603.8|11588.8|11596.7|11581.7|9
1646420590000|2022-03-04 19:03:10|11596.4|11581.4|11595.8|11580.8|11596.4|11581.4|11595.8|11580.8|7
1646420600000|2022-03-04 19:03:20|11596.3|11581.3|11596.2|11581.2|11596.3|11581.3|11595.8|11580.8|3
1646420610000|2022-03-04 19:03:30|11597.2|11582.2|11595.7|11580.7|11597.2|11582.2|11595.7|11580.7|17
1646420620000|2022-03-04 19:03:40|11594.4|11579.4|11595.1|11580.1|11595.6|11580.6|11594.4|11579.4|7
1646420630000|2022-03-04 19:03:50|11596.1|11581.1|11596|11581|11596.1|11581.1|11596|11581|4
1646420640000|2022-03-04 19:04:00|11596.4|11581.4|11600.4|11585.4|11604.2|11589.2|11596.4|11581.4|6
1646420650000|2022-03-04 19:04:10|11600.9|11585.9|11600.8|11585.8|11600.9|11585.9|11600.8|11585.8|0
1646420680000|2022-03-04 19:04:40|11604.8|11589.8|11605.3|11590.3|11609.5|11594.5|11604.8|11589.8|13
1646420690000|2022-03-04 19:04:50|11605.1|11590.1|11605.4|11590.4|11608.2|11593.2|11605.1|11590.1|7
1646420700000|2022-03-04 19:05:00|11609.4|11594.4|11607.8|11592.8|11609.4|11594.4|11607.8|11592.8|1
1646420710000|2022-03-04 19:05:10|11607.4|11592.4|11601.7|11586.7|11608.6|11593.6|11601.3|11586.3|7
1646420720000|2022-03-04 19:05:20|11602.5|11587.5|11607.6|11592.6|11608.2|11593.2|11602.5|11587.5|7
1646420730000|2022-03-04 19:05:30|11608.8|11593.8|11609.5|11594.5|11609.5|11594.5|11608.8|11593.8|1
1646420740000|2022-03-04 19:05:40|11609.3|11594.3|11610.7|11595.7|11610.7|11595.7|11609.3|11594.3|2
1646420750000|2022-03-04 19:05:50|11609.7|11594.7|11609.8|11594.8|11609.8|11594.8|11608|11593|1
1646420770000|2022-03-04 19:06:10|11610.3|11595.3|11613.9|11598.9|11613.9|11598.9|11610.3|11595.3|5
1646420780000|2022-03-04 19:06:20|11613.4|11598.4|11613.3|11598.3|11615|11600|11613.3|11598.3|1
1646420790000|2022-03-04 19:06:30|11612.8|11597.8|11610.9|11595.9|11612.8|11597.8|11610.9|11595.9|0
1646420800000|2022-03-04 19:06:40|11610.5|11595.5|11610.2|11595.2|11610.5|11595.5|11610.2|11595.2|1
1646420810000|2022-03-04 19:06:50|11610|11595|11609.5|11594.5|11610.8|11595.8|11609.5|11594.5|9
1646420820000|2022-03-04 19:07:00|11610.9|11595.9|11609.5|11594.5|11610.9|11595.9|11609.5|11594.5|2
1646420830000|2022-03-04 19:07:10|11609.4|11594.4|11609|11594|11609.4|11594.4|11609|11594|4
1646420840000|2022-03-04 19:07:20|11609.7|11594.7|11612|11597|11612.9|11597.9|11609.7|11594.7|16
1646420850000|2022-03-04 19:07:30|11612.1|11597.1|11617.3|11602.3|11618.9|11603.9|11612.1|11597.1|8
1646420860000|2022-03-04 19:07:40|11617.8|11602.8|11617.3|11602.3|11618.1|11603.1|11617.2|11602.2|1
1646420870000|2022-03-04 19:07:50|11616.8|11601.8|11615.9|11600.9|11616.8|11601.8|11615.9|11600.9|4
1646420880000|2022-03-04 19:08:00|11616.2|11601.2|11617.1|11602.1|11617.1|11602.1|11616.2|11601.2|5
1646420890000|2022-03-04 19:08:10|11620.3|11605.3|11623|11608|11623|11608|11620.3|11605.3|6
1646420900000|2022-03-04 19:08:20|11622.1|11607.1|11623|11608|11623|11608|11621.6|11606.6|7
1646420920000|2022-03-04 19:08:40|11623.7|11608.7|11624.9|11609.9|11624.9|11609.9|11622.7|11607.7|12
1646420930000|2022-03-04 19:08:50|11622.9|11607.9|11622.9|11607.9|11622.9|11607.9|11622.4|11607.4|5
1646420940000|2022-03-04 19:09:00|11623.9|11608.9|11622.8|11607.8|11623.9|11608.9|11621.5|11606.5|11
1646420950000|2022-03-04 19:09:10|11622.7|11607.7|11627.6|11612.6|11628.5|11613.5|11622.3|11607.3|22
1646420960000|2022-03-04 19:09:20|11626.6|11611.6|11633.6|11618.6|11634.1|11619.1|11626.6|11611.6|7
1646420970000|2022-03-04 19:09:30|11634|11619|11635.4|11620.4|11636.2|11621.2|11633.7|11618.7|26
1646420980000|2022-03-04 19:09:40|11637.9|11622.9|11635.4|11620.4|11638|11623|11635|11620|2
1646420990000|2022-03-04 19:09:50|11633.6|11618.6|11635.6|11620.6|11636|11621|11633.6|11618.6|6
1646421000000|2022-03-04 19:10:00|11634.2|11619.2|11629.6|11614.6|11634.2|11619.2|11629.6|11614.6|16
1646421010000|2022-03-04 19:10:10|11629.5|11614.5|11628.2|11613.2|11630|11615|11628.2|11613.2|4
1646421020000|2022-03-04 19:10:20|11629.5|11614.5|11629.4|11614.4|11629.5|11614.5|11629|11614|6
1646421030000|2022-03-04 19:10:30|11630.6|11615.6|11630.6|11615.6|11630.6|11615.6|11630.6|11615.6|0
1646421040000|2022-03-04 19:10:40|11630.4|11615.4|11629.9|11614.9|11630.4|11615.4|11628.4|11613.4|3
1646421050000|2022-03-04 19:10:50|11630.9|11615.9|11631.4|11616.4|11631.4|11616.4|11630.9|11615.9|2
1646421060000|2022-03-04 19:11:00|11630.6|11615.6|11630.6|11615.6|11630.6|11615.6|11630.6|11615.6|3
1646421070000|2022-03-04 19:11:10|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|0
1646421080000|2022-03-04 19:11:20|11630.6|11615.6|11630.6|11615.6|11631.9|11616.9|11630.2|11615.2|3
1646421090000|2022-03-04 19:11:30|11630.7|11615.7|11630.4|11615.4|11630.8|11615.8|11629.9|11614.9|5
1646421100000|2022-03-04 19:11:40|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|2
1646421110000|2022-03-04 19:11:50|11629.5|11614.5|11629.9|11614.9|11629.9|11614.9|11629.5|11614.5|7
1646421120000|2022-03-04 19:12:00|11630.8|11615.8|11631.4|11616.4|11631.4|11616.4|11628.9|11613.9|14
1646421130000|2022-03-04 19:12:10|11631|11616|11630.4|11615.4|11631|11616|11628.4|11613.4|2
1646421140000|2022-03-04 19:12:20|11631.4|11616.4|11630.9|11615.9|11631.4|11616.4|11630.9|11615.9|3
1646421170000|2022-03-04 19:12:50|11630.8|11615.8|11630.6|11615.6|11632.3|11617.3|11630.6|11615.6|2
1646421180000|2022-03-04 19:13:00|11630.4|11615.4|11630.9|11615.9|11631.8|11616.8|11630.4|11615.4|2
1646421190000|2022-03-04 19:13:10|11629.5|11614.5|11625.3|11610.3|11629.5|11614.5|11625.3|11610.3|14
1646421200000|2022-03-04 19:13:20|11625.8|11610.8|11625.7|11610.7|11625.8|11610.8|11625.3|11610.3|0
1646421210000|2022-03-04 19:13:30|11625.8|11610.8|11625.5|11610.5|11626.4|11611.4|11625.4|11610.4|18
1646421220000|2022-03-04 19:13:40|11625.9|11610.9|11619.9|11604.9|11626|11611|11619.6|11604.6|15
1646421230000|2022-03-04 19:13:50|11619.5|11604.5|11619.5|11604.5|11620.1|11605.1|11614.6|11599.6|12
1646421240000|2022-03-04 19:14:00|11619.9|11604.9|11607.2|11592.2|11619.9|11604.9|11605|11590|112
1646421250000|2022-03-04 19:14:10|11608|11593|11606.2|11591.2|11608|11593|11600.3|11585.3|96
1646421260000|2022-03-04 19:14:20|11605.3|11590.3|11597.1|11582.1|11605.3|11590.3|11596.4|11581.4|100
1646421270000|2022-03-04 19:14:30|11597.5|11582.5|11589.4|11574.4|11597.6|11582.6|11588.5|11573.5|120
1646421280000|2022-03-04 19:14:40|11588.5|11573.5|11587.3|11572.3|11590.2|11575.2|11584.4|11569.4|203
1646421290000|2022-03-04 19:14:50|11586.9|11571.9|11576.5|11561.5|11589.5|11574.5|11575.5|11560.5|271
1646421300000|2022-03-04 19:15:00|11578|11563|11585.4|11570.4|11587.2|11572.2|11576.2|11561.2|39
1646421310000|2022-03-04 19:15:10|11584.3|11569.3|11582.2|11567.2|11584.3|11569.3|11581.8|11566.8|24
1646421320000|2022-03-04 19:15:20|11582.3|11567.3|11583.3|11568.3|11583.3|11568.3|11581.3|11566.3|9
1646421330000|2022-03-04 19:15:30|11582.9|11567.9|11574.2|11559.2|11582.9|11567.9|11573.7|11558.7|10
1646421340000|2022-03-04 19:15:40|11577.1|11562.1|11578.8|11563.8|11579|11564|11575.5|11560.5|57
1646421350000|2022-03-04 19:15:50|11577.5|11562.5|11573.6|11558.6|11577.5|11562.5|11573.4|11558.4|19
1646421360000|2022-03-04 19:16:00|11575.1|11560.1|11567.9|11552.9|11575.1|11560.1|11566.8|11551.8|33
1646421370000|2022-03-04 19:16:10|11568.3|11553.3|11576.7|11561.7|11582.8|11562.3|11568.3|11553.3|6
1646421380000|2022-03-04 19:16:20|11577.1|11562.1|11577.1|11562.1|11577.4|11562.4|11576.6|11561.6|6
1646421390000|2022-03-04 19:16:30|11577.5|11562.5|11576.2|11561.2|11577.6|11562.6|11572.5|11557.5|2
1646421400000|2022-03-04 19:16:40|11576.1|11561.1|11577.2|11562.2|11578.7|11563.7|11574.7|11559.7|13
1646421410000|2022-03-04 19:16:50|11577.7|11562.7|11577.9|11562.9|11577.9|11562.9|11577.2|11562.2|11
1646421420000|2022-03-04 19:17:00|11577.7|11562.7|11578.2|11563.2|11579.2|11564.2|11577.7|11562.7|17
1646421430000|2022-03-04 19:17:10|11577.7|11562.7|11578.5|11563.5|11578.5|11563.5|11577.7|11562.7|9
1646421440000|2022-03-04 19:17:20|11579.7|11564.7|11578.2|11563.2|11579.7|11564.7|11578.2|11563.2|16
1646421450000|2022-03-04 19:17:30|11578.3|11563.3|11576.9|11561.9|11578.3|11563.3|11576.8|11561.8|7
1646421460000|2022-03-04 19:17:40|11577.3|11562.3|11577.5|11562.5|11577.5|11562.5|11576.7|11561.7|6
1646421470000|2022-03-04 19:17:50|11577.3|11562.3|11575.9|11560.9|11578.9|11563.9|11574|11559|26
1646421480000|2022-03-04 19:18:00|11576|11561|11573.8|11558.8|11576|11561|11573.8|11558.8|18
1646421490000|2022-03-04 19:18:10|11573.9|11558.9|11576.8|11561.8|11576.8|11561.8|11572.2|11557.2|9
1646421500000|2022-03-04 19:18:20|11577.6|11562.6|11578.2|11563.2|11578.7|11563.7|11576.2|11561.2|18
1646421510000|2022-03-04 19:18:30|11578.6|11563.6|11574.9|11559.9|11578.7|11563.7|11574.9|11559.9|13
1646421520000|2022-03-04 19:18:40|11576.2|11561.2|11574.6|11559.6|11576.2|11561.2|11574.6|11559.6|2
1646421530000|2022-03-04 19:18:50|11574.1|11559.1|11572.2|11557.2|11574.1|11559.1|11572.2|11557.2|1
1646421540000|2022-03-04 19:19:00|11572.6|11557.6|11567.8|11552.8|11573|11558|11567.8|11552.8|7
1646421550000|2022-03-04 19:19:10|11567.9|11552.9|11567|11552|11567.9|11552.9|11567|11552|4
1646421560000|2022-03-04 19:19:20|11569.4|11554.4|11569.3|11554.3|11571.2|11556.2|11566.5|11551.5|4
1646421570000|2022-03-04 19:19:30|11568.5|11553.5|11570.3|11555.3|11570.3|11555.3|11568.5|11553.5|2
1646421580000|2022-03-04 19:19:40|11571.7|11556.7|11570.9|11555.9|11571.7|11556.7|11570.9|11555.9|1
1646421590000|2022-03-04 19:19:50|11570.5|11555.5|11568.7|11553.7|11570.7|11555.7|11568.7|11553.7|7
1646618410000|2022-03-07 02:00:10|11688.2|11650.7|11652.5|11627.5|11688.2|11650.7|11650.7|11627.5|4
1646618420000|2022-03-07 02:00:20|11649.8|11624.8|11633.4|11608.4|11649.8|11624.8|11632.5|11608.4|2
1646618430000|2022-03-07 02:00:30|11633.8|11608.8|11633.8|11608.8|11633.8|11608.8|11633.8|11608.8|3
1646618440000|2022-03-07 02:00:40|11633.4|11608.4|11635|11620|11635|11620|11633.4|11608.4|3
1646618450000|2022-03-07 02:00:50|11634.2|11619.2|11633.7|11618.7|11634.2|11619.2|11633.5|11608.7|33
1646618460000|2022-03-07 02:01:00|11634.5|11609.5|11636.2|11621.2|11636.2|11621.2|11631|11609.4|12
1646618470000|2022-03-07 02:01:10|11636.1|11621.1|11637.4|11622.4|11637.4|11622.4|11636.1|11621.1|14
1646618480000|2022-03-07 02:01:20|11641|11626|11657.7|11620.2|11657.7|11627.4|11641|11620.2|6
1646618490000|2022-03-07 02:01:30|11651|11626|11648|11633|11655.9|11633|11646|11618.4|2
1646618500000|2022-03-07 02:01:40|11650.5|11635.5|11656.1|11641.1|11656.3|11641.3|11650.5|11635.5|17
1646618510000|2022-03-07 02:01:50|11658.9|11643.9|11677.9|11640.4|11677.9|11648.9|11658.9|11640.4|9
1646618520000|2022-03-07 02:02:00|11679.1|11641.6|11670.3|11645.3|11684.8|11660.6|11670.3|11641.2|5
1646618530000|2022-03-07 02:02:10|11668.9|11643.9|11668.9|11653.9|11677.9|11656.7|11668.6|11640.4|4
1646618540000|2022-03-07 02:02:20|11678.6|11663.6|11679.8|11664.8|11679.8|11664.8|11678.6|11663.6|2
1646618550000|2022-03-07 02:02:30|11679.9|11664.9|11682.5|11667.5|11685.9|11670.9|11679.9|11664.9|6
1646618560000|2022-03-07 02:02:40|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|1
1646618570000|2022-03-07 02:02:50|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|2
1646618580000|2022-03-07 02:03:00|11683.7|11646.2|11672|11657|11683.7|11657|11666.1|11644.4|5
1646618590000|2022-03-07 02:03:10|11675.2|11660.2|11675.4|11660.4|11675.4|11660.4|11675.2|11660.2|0
1646618600000|2022-03-07 02:03:20|11675.8|11660.8|11682|11667|11682|11667|11675.8|11660.8|3
1646618610000|2022-03-07 02:03:30|11681.2|11666.2|11681.2|11666.2|11681.2|11666.2|11681.2|11666.2|0
1646618620000|2022-03-07 02:03:40|11682.5|11667.5|11681.7|11644.2|11684.9|11667.5|11681.7|11644.2|8
1646618630000|2022-03-07 02:03:50|11674.7|11649.7|11674.7|11649.7|11674.7|11649.7|11674.7|11649.7|0
1646618640000|2022-03-07 02:04:00|11673.9|11648.9|11682.3|11644.8|11683.8|11649.7|11673.9|11644.8|9
1646618650000|2022-03-07 02:04:10|11683.1|11645.6|11683.3|11645.8|11683.3|11645.8|11683.1|11645.6|0
1646618660000|2022-03-07 02:04:20|11677.5|11652.5|11676.7|11651.7|11683.4|11652.5|11676.7|11645.9|0
1646618670000|2022-03-07 02:04:30|11680.7|11665.7|11680.7|11665.7|11680.7|11665.7|11680.7|11665.7|3
1646618680000|2022-03-07 02:04:40|11683.7|11668.7|11683.7|11668.7|11683.7|11668.7|11683.7|11668.7|5
1646618690000|2022-03-07 02:04:50|11694.1|11669.1|11713.4|11675.9|11713.4|11679.5|11694.1|11667.8|24
1646618700000|2022-03-07 02:05:00|11714.3|11676.8|11710|11685|11715.2|11685|11709.5|11676.8|10
1646618710000|2022-03-07 02:05:10|11710.1|11685.1|11707.7|11670.2|11712.4|11685.1|11707.5|11670|12
1646618720000|2022-03-07 02:05:20|11707.4|11669.9|11704.8|11679.8|11707.9|11679.8|11704.4|11669.6|1
1646618730000|2022-03-07 02:05:30|11704.4|11679.4|11703.4|11688.4|11704.7|11688.4|11703.4|11679.4|0
1646618740000|2022-03-07 02:05:40|11704.3|11689.3|11704.3|11689.3|11704.3|11689.3|11704.3|11689.3|0
1646618750000|2022-03-07 02:05:50|11704.2|11689.2|11704.8|11689.8|11704.8|11689.8|11704.2|11689.2|12
1646618760000|2022-03-07 02:06:00|11704.4|11689.4|11712.5|11697.5|11712.5|11697.5|11704.2|11689.2|5
1646618770000|2022-03-07 02:06:10|11712.9|11697.9|11714.3|11676.8|11715.3|11700.3|11712.5|11676.8|33
1646618780000|2022-03-07 02:06:20|11713.9|11676.4|11719.7|11682.2|11719.7|11682.2|11713.8|11676.3|24
1646618790000|2022-03-07 02:06:30|||||||||1
1646618800000|2022-03-07 02:06:40|11727.7|11712.7|11740.4|11715.4|11740.8|11717.4|11727.7|11712.7|25
1646618810000|2022-03-07 02:06:50|11740.3|11715.3|11733.8|11696.3|11740.5|11715.3|11733.8|11696.3|4
1646618820000|2022-03-07 02:07:00|11733.5|11696|11733.5|11696|11733.5|11696|11733.5|11696|0
1646618830000|2022-03-07 02:07:10|11733.6|11696.1|11728.7|11691.2|11733.6|11696.1|11727.6|11690.1|1
1646618840000|2022-03-07 02:07:20|11727.5|11690|11729.2|11691.7|11729.2|11691.7|11727.2|11689.7|1
1646618850000|2022-03-07 02:07:30|11729|11691.5|11726.1|11688.6|11729|11691.5|11726.1|11688.6|0
1646618860000|2022-03-07 02:07:40|11729.3|11691.8|11725.1|11687.6|11731|11693.5|11725.1|11687.6|0
1646618870000|2022-03-07 02:07:50|11724.9|11687.4|11724.9|11687.4|11724.9|11687.4|11724.9|11687.4|0
1646618880000|2022-03-07 02:08:00|11728.1|11690.6|11729.5|11692|11729.5|11692|11728.1|11690.6|0
1646618890000|2022-03-07 02:08:10|11729|11691.5|11727.9|11690.4|11729.4|11691.9|11727.9|11690.4|0
1646618900000|2022-03-07 02:08:20|11727.4|11689.9|11727.4|11689.9|11727.4|11689.9|11727.4|11689.9|0
1646618910000|2022-03-07 02:08:30|11719.7|11694.7|11720.1|11695.1|11720.1|11695.1|11719.3|11694.3|1
1646618920000|2022-03-07 02:08:40|11719.3|11694.3|11717.3|11692.3|11721.1|11706.1|11711.1|11692.3|1
1646618930000|2022-03-07 02:08:50|11716.3|11701.3|11715.6|11700.6|11716.6|11701.6|11715.6|11700.6|1
1646618940000|2022-03-07 02:09:00|11715.3|11700.3|11715.3|11700.3|11715.3|11700.3|11715.3|11700.3|5
1646618980000|2022-03-07 02:09:40|11715.2|11700.2|11717.1|11702.1|11717.1|11702.1|11714.7|11699.7|0
1646619000000|2022-03-07 02:10:00|11716.7|11701.7|11716.8|11701.8|11718.3|11701.8|11716.7|11692.8|3
1646619010000|2022-03-07 02:10:10|11717.1|11702.1|11724.6|11709.6|11724.6|11709.6|11717.1|11702.1|7
1646619020000|2022-03-07 02:10:20|11724.3|11709.3|11723.1|11708.1|11725.9|11710.9|11723.1|11708.1|1
1646619030000|2022-03-07 02:10:30|11723.6|11708.6|11724.1|11709.1|11726.6|11711.6|11722.6|11707.6|15
1646619040000|2022-03-07 02:10:40|11723|11708|11725.3|11710.3|11726.3|11710.3|11722.6|11701.3|0
1646619050000|2022-03-07 02:10:50|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|0
1646619060000|2022-03-07 02:11:00|11718.1|11703.1|11722.6|11707.6|11722.6|11707.6|11718.1|11703.1|3
1646619070000|2022-03-07 02:11:10|11722.1|11707.1|11725.5|11710.5|11725.5|11710.5|11715.6|11700.6|6
1646619080000|2022-03-07 02:11:20|11724.7|11709.7|11725.5|11710.5|11725.5|11710.5|11720.5|11705.5|2
1646619090000|2022-03-07 02:11:30|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|0
1646619100000|2022-03-07 02:11:40|11725.7|11710.7|11728.3|11713.3|11728.3|11713.3|11725.7|11710.7|4
1646619110000|2022-03-07 02:11:50|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|0
1646619120000|2022-03-07 02:12:00|11726.3|11711.3|11723.5|11708.5|11726.3|11711.3|11721.2|11706.2|8
1646619130000|2022-03-07 02:12:10|11723|11708|11726.5|11711.5|11726.5|11711.5|11723|11708|0
1646619140000|2022-03-07 02:12:20|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|35
1646619150000|2022-03-07 02:12:30|11729.4|11714.4|11730.9|11715.9|11730.9|11715.9|11729.4|11714.4|0
1646619160000|2022-03-07 02:12:40|11729.8|11714.8|11730.9|11705.9|11731.3|11714.8|11729.8|11705.9|4
1646619170000|2022-03-07 02:12:50|11734.7|11709.7|11734.7|11709.7|11734.7|11709.7|11734.7|11709.7|1
1646619180000|2022-03-07 02:13:00|11732.9|11707.9|11732.9|11707.9|11732.9|11707.9|11732.1|11707.1|4
1646619190000|2022-03-07 02:13:10|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|0
1646619240000|2022-03-07 02:14:00|11725.3|11710.3|11724.9|11709.9|11725.3|11710.3|11724.9|11709.9|4
1646619260000|2022-03-07 02:14:20|11724.4|11709.4|11724.4|11709.4|11724.4|11709.4|11724.4|11709.4|0
1646619270000|2022-03-07 02:14:30|11724.8|11709.8|11724.8|11709.8|11724.8|11709.8|11724.8|11709.8|1
1646619280000|2022-03-07 02:14:40|11729.9|11714.9|11729.9|11714.9|11729.9|11714.9|11729.9|11714.9|0
1646619290000|2022-03-07 02:14:50|11728.4|11713.4|11724.7|11709.7|11728.4|11713.4|11722.9|11707.9|7
1646619300000|2022-03-07 02:15:00|11724.3|11709.3|11727.7|11702.7|11727.7|11709.3|11724.3|11702.7|9
1646619310000|2022-03-07 02:15:10|11728.2|11703.2|11722.4|11707.4|11728.2|11707.4|11720.9|11702.8|4
1646619320000|2022-03-07 02:15:20|11722.3|11707.3|11722.3|11707.3|11722.3|11707.3|11722.3|11707.3|3
1646619330000|2022-03-07 02:15:30|11722.4|11707.4|11720.9|11705.9|11722.4|11707.4|11720.9|11705.9|0
1646619360000|2022-03-07 02:16:00|11720.5|11705.5|11720.4|11705.4|11720.5|11705.5|11720.4|11705.4|4
1646619370000|2022-03-07 02:16:10|11720|11705|11720.3|11705.3|11720.3|11705.3|11719.9|11704.9|0
1646619390000|2022-03-07 02:16:30|11720.4|11705.4|11720.4|11705.4|11720.4|11705.4|11720.4|11705.4|6
1646619400000|2022-03-07 02:16:40|11720.2|11705.2|11720.2|11705.2|11720.2|11705.2|11720.2|11705.2|0
1646619420000|2022-03-07 02:17:00|11719.8|11704.8|11719.7|11704.7|11719.8|11704.8|11719.7|11704.7|4
1646619430000|2022-03-07 02:17:10|11720.2|11705.2|11720.2|11705.2|11720.2|11705.2|11720.2|11705.2|4
1646619480000|2022-03-07 02:18:00|11720.1|11705.1|11722.2|11707.2|11722.2|11707.2|11719.2|11704.2|4
1646619540000|2022-03-07 02:19:00|||||||||4
1646619600000|2022-03-07 02:20:00|11721.8|11706.8|11722.2|11707.2|11722.2|11707.2|11721.8|11706.8|5
1646619620000|2022-03-07 02:20:20|11728.6|11713.6|11728.8|11713.8|11728.8|11713.8|11728.6|11713.6|7
1646619630000|2022-03-07 02:20:30|11732.3|11717.3|11732.3|11717.3|11732.3|11717.3|11732.3|11717.3|1
1646619660000|2022-03-07 02:21:00|11732.2|11717.2|11731.8|11716.8|11732.2|11717.2|11731.8|11716.8|4
1646619670000|2022-03-07 02:21:10|||||||||10
1646619680000|2022-03-07 02:21:20|11732.8|11717.8|11732.8|11717.8|11732.8|11717.8|11732.8|11717.8|1
1646619690000|2022-03-07 02:21:30|11733|11718|11739.9|11724.9|11739.9|11724.9|11733|11718|14
1646619700000|2022-03-07 02:21:40|11740.4|11725.4|11740.4|11725.4|11740.4|11725.4|11740.4|11725.4|1
1646619710000|2022-03-07 02:21:50|||||||||2
1646619720000|2022-03-07 02:22:00|11740.3|11725.3|11739.9|11724.9|11740.4|11725.4|11739.9|11724.9|5
1646619730000|2022-03-07 02:22:10|11740.4|11725.4|11742.4|11727.4|11742.4|11727.4|11740.4|11725.4|1
1646619750000|2022-03-07 02:22:30|11741.7|11726.7|11741.6|11726.6|11741.7|11726.7|11741.6|11726.6|2
1646619760000|2022-03-07 02:22:40|11741.9|11726.9|11741.9|11726.9|11741.9|11726.9|11741.9|11726.9|3
1646619770000|2022-03-07 02:22:50|||||||||4
1646619780000|2022-03-07 02:23:00|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|5
1646619790000|2022-03-07 02:23:10|11737.8|11722.8|11737.8|11722.8|11737.8|11722.8|11737.8|11722.8|0
1646619800000|2022-03-07 02:23:20|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|0
1646619840000|2022-03-07 02:24:00|11739.9|11724.9|11739|11724|11739.9|11724.9|11739|11724|4
1646619880000|2022-03-07 02:24:40|11739.5|11724.5|11739.5|11724.5|11739.5|11724.5|11739.5|11724.5|1
1646619890000|2022-03-07 02:24:50|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|0
1646619900000|2022-03-07 02:25:00|11738.7|11723.7|11739.5|11724.5|11739.5|11724.5|11738.7|11723.7|4
1646619910000|2022-03-07 02:25:10|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|0
1646619930000|2022-03-07 02:25:30|11739.1|11724.1|11725|11710|11739.1|11724.1|11725|11710|18
1646619940000|2022-03-07 02:25:40|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|0
1646619960000|2022-03-07 02:26:00|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|4
1646619980000|2022-03-07 02:26:20|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|0
1646619990000|2022-03-07 02:26:30|11721.8|11706.8|11724.3|11709.3|11724.3|11709.3|11721.8|11706.8|1
1646620000000|2022-03-07 02:26:40|11723.5|11708.5|11723.4|11708.4|11723.5|11708.5|11723.4|11708.4|0
1646620020000|2022-03-07 02:27:00|11723.3|11708.3|11723.3|11708.3|11723.7|11708.7|11723.3|11708.3|4
1646620030000|2022-03-07 02:27:10|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|1
1646620040000|2022-03-07 02:27:20|11724.6|11709.6|11728.2|11713.2|11728.2|11713.2|11724.6|11709.6|6
1646620050000|2022-03-07 02:27:30|11728.3|11713.3|11728.3|11713.3|11728.3|11713.3|11728.3|11713.3|0
1646620060000|2022-03-07 02:27:40|11728.4|11713.4|11728.4|11713.4|11728.4|11713.4|11728.4|11713.4|2
1646620070000|2022-03-07 02:27:50|11728.5|11713.5|11728.9|11713.9|11728.9|11713.9|11728.5|11713.5|2
1646620080000|2022-03-07 02:28:00|11728.8|11713.8|11728.9|11713.9|11728.9|11713.9|11728.8|11713.8|5
1646620100000|2022-03-07 02:28:20|||||||||1
1646620140000|2022-03-07 02:29:00|11728.8|11713.8|11728.4|11713.4|11728.8|11713.8|11728.4|11713.4|1
1646620160000|2022-03-07 02:29:20|||||||||1
1646620200000|2022-03-07 02:30:00|11726|11711|11723.4|11708.4|11726|11711|11723.4|11708.4|2
1646620220000|2022-03-07 02:30:20|||||||||1
1646620230000|2022-03-07 02:30:30|||||||||4
1646620240000|2022-03-07 02:30:40|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|0
1646620250000|2022-03-07 02:30:50|11721.3|11706.3|11718.8|11703.8|11721.3|11706.3|11718.8|11703.8|11
1646620260000|2022-03-07 02:31:00|11712.7|11697.7|11712.7|11697.7|11712.7|11697.7|11712.7|11697.7|8
1646620270000|2022-03-07 02:31:10|11712.3|11697.3|11712.8|11697.8|11712.8|11697.8|11711.8|11696.8|3
1646620320000|2022-03-07 02:32:00|11712.7|11697.7|11711.9|11696.9|11712.7|11697.7|11711.5|11696.5|5
1646620330000|2022-03-07 02:32:10|||||||||3
1646620350000|2022-03-07 02:32:30|11712.3|11697.3|11712.4|11697.4|11712.4|11697.4|11712.3|11697.3|0
1646620370000|2022-03-07 02:32:50|||||||||1
1646620380000|2022-03-07 02:33:00|11712|11697|11711.6|11686.6|11712.4|11697.4|11711.6|11686.6|4
1646620390000|2022-03-07 02:33:10|11711.7|11686.7|11711.7|11686.7|11711.7|11686.7|11711.7|11686.7|1
1646620420000|2022-03-07 02:33:40|11710.6|11685.6|11710.6|11685.6|11710.6|11685.6|11710.6|11685.6|0
1646620440000|2022-03-07 02:34:00|11714.5|11677|11707.7|11682.7|11714.5|11682.7|11707.7|11677|7
1646620450000|2022-03-07 02:34:10|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|0
1646620460000|2022-03-07 02:34:20|11699.5|11684.5|11697.1|11682.1|11699.5|11684.5|11697.1|11682.1|14
1646620470000|2022-03-07 02:34:30|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|5
1646620480000|2022-03-07 02:34:40|11696.9|11681.9|11696.8|11681.8|11696.9|11681.9|11696.8|11681.8|0
1646620490000|2022-03-07 02:34:50|11696.7|11681.7|11696.6|11681.6|11697.1|11682.1|11696.6|11681.6|5
1646620500000|2022-03-07 02:35:00|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|4
1646620510000|2022-03-07 02:35:10|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|5
1646620520000|2022-03-07 02:35:20|11702.5|11677.5|11709.9|11672.4|11709.9|11677.5|11702.5|11672.4|5
1646620530000|2022-03-07 02:35:30|11709.8|11694.8|11709.8|11694.8|11709.8|11694.8|11709.8|11694.8|0
1646620540000|2022-03-07 02:35:40|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|0
1646620550000|2022-03-07 02:35:50|11711.9|11696.9|11713.9|11698.9|11713.9|11698.9|11711.9|11696.9|4
1646620560000|2022-03-07 02:36:00|11713.8|11698.8|11709.4|11694.4|11713.8|11698.8|11709.4|11694.4|1
1646620640000|2022-03-07 02:37:20|11709|11694|11709|11694|11709|11694|11709|11694|5
1646620650000|2022-03-07 02:37:30|11712.8|11687.8|11710|11695|11712.8|11695|11710|11687.8|0
1646620670000|2022-03-07 02:37:50|11710.8|11695.8|11710.8|11695.8|11710.8|11695.8|11710.8|11695.8|0
1646620680000|2022-03-07 02:38:00|11710|11695|11716.7|11679.2|11717.6|11695|11709.5|11679.2|4
1646620690000|2022-03-07 02:38:10|11716.3|11678.8|11716.3|11678.8|11716.3|11678.8|11716.3|11678.8|0
1646620700000|2022-03-07 02:38:20|11716.7|11679.2|11716.7|11679.2|11716.7|11679.2|11716.7|11679.2|0
1646620740000|2022-03-07 02:39:00|11711.4|11686.4|11711.4|11686.4|11711.4|11686.4|11711.4|11686.4|0
1646620760000|2022-03-07 02:39:20|11702.2|11687.2|11701.2|11686.2|11702.2|11687.2|11701.2|11686.2|1
1646620770000|2022-03-07 02:39:30|11698.9|11683.9|11698.9|11683.9|11698.9|11683.9|11698.9|11683.9|0
1646620780000|2022-03-07 02:39:40|11697.1|11682.1|11691.6|11676.6|11697.1|11682.1|11691.6|11676.6|1
1646620790000|2022-03-07 02:39:50|11694|11679|11694|11679|11694|11679|11694|11679|0
1646620810000|2022-03-07 02:40:10|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|0
1646620820000|2022-03-07 02:40:20|11702.2|11677.2|11702.2|11677.2|11702.2|11677.2|11702.2|11677.2|0
1646620830000|2022-03-07 02:40:30|11709.6|11672.1|11709.6|11672.1|11709.6|11672.1|11709.6|11672.1|0
1646620840000|2022-03-07 02:40:40|11706.3|11691.3|11703.4|11688.4|11708.4|11693.4|11703.4|11688.4|6
1646620850000|2022-03-07 02:40:50|11705.2|11690.2|11705.2|11690.2|11705.2|11690.2|11705.2|11690.2|0
1646620860000|2022-03-07 02:41:00|11711.7|11674.2|11708.9|11693.9|11711.7|11693.9|11708.5|11674.2|7
1646620870000|2022-03-07 02:41:10|11707.3|11692.3|11702.1|11677.1|11707.3|11692.3|11699.3|11677.1|1
1646620880000|2022-03-07 02:41:20|11710.3|11672.8|11710.3|11672.8|11710.3|11672.8|11710.3|11672.8|0
1646620900000|2022-03-07 02:41:40|11710.7|11673.2|11710.7|11673.2|11710.7|11673.2|11710.7|11673.2|0
1646620910000|2022-03-07 02:41:50|11709.2|11684.2|11709.2|11684.2|11709.2|11684.2|11709.2|11684.2|0
1646620920000|2022-03-07 02:42:00|11710.7|11685.7|11710.7|11685.7|11710.7|11685.7|11710.7|11685.7|0
1646620980000|2022-03-07 02:43:00|11702.3|11687.3|11702.6|11677.6|11704.1|11687.3|11701.9|11677.6|0
1646620990000|2022-03-07 02:43:10|11702.1|11677.1|11713.4|11675.9|11713.4|11678.2|11702.1|11675.9|1
1646621000000|2022-03-07 02:43:20|11712.8|11675.3|11712.8|11675.3|11712.8|11675.3|11712.8|11675.3|0
1646621010000|2022-03-07 02:43:30|11713.2|11675.7|11715.6|11678.1|11715.6|11678.1|11713.2|11675.7|5
1646621020000|2022-03-07 02:43:40|11711.7|11686.7|11711.9|11686.9|11711.9|11686.9|11711.7|11686.7|7
1646621030000|2022-03-07 02:43:50|11712.3|11687.3|11720.9|11683.4|11720.9|11687.3|11712.3|11683|14
1646621040000|2022-03-07 02:44:00|11722.9|11685.4|11728.4|11703.4|11728.4|11711.5|11722.5|11685|10
1646621050000|2022-03-07 02:44:10|||||||||9
1646621090000|2022-03-07 02:44:50|11728.5|11703.5|11728.5|11703.5|11728.5|11703.5|11728.5|11703.5|7
1646621100000|2022-03-07 02:45:00|||||||||3
1646621130000|2022-03-07 02:45:30|11728.6|11703.6|11738.6|11723.6|11738.6|11723.6|11728.6|11699.3|29
1646621140000|2022-03-07 02:45:40|11741.4|11726.4|11741.4|11726.4|11741.4|11726.4|11741.4|11726.4|0
1646621150000|2022-03-07 02:45:50|11738.4|11723.4|11733.9|11718.9|11738.4|11723.4|11733.9|11718.9|1
1646621160000|2022-03-07 02:46:00|11735.2|11710.2|11735.2|11710.2|11735.2|11710.2|11735.2|11710.2|2
1646621170000|2022-03-07 02:46:10|11734.3|11709.3|11733.9|11708.9|11734.4|11709.4|11733.9|11708.9|2
1646621180000|2022-03-07 02:46:20|11728.5|11713.5|11726.9|11711.9|11728.5|11713.5|11726.9|11711.9|0
1646621190000|2022-03-07 02:46:30|11724.9|11709.9|11729|11714|11729.3|11714.3|11724.5|11709.5|1
1646621210000|2022-03-07 02:46:50|11728.6|11713.6|11728.7|11713.7|11728.7|11713.7|11728.6|11713.6|0
1646621220000|2022-03-07 02:47:00|11728.3|11713.3|11729.2|11704.2|11729.2|11713.3|11728.2|11704.2|3
1646621230000|2022-03-07 02:47:10|11721.2|11706.2|11738.2|11700.7|11738.2|11712.8|11721.2|11699.1|4
1646621240000|2022-03-07 02:47:20|11738.4|11700.9|11738|11700.5|11738.4|11700.9|11738|11700.5|0
1646621250000|2022-03-07 02:47:30|11738.8|11701.3|11738.9|11701.4|11738.9|11701.4|11738.8|11701.3|0
1646621270000|2022-03-07 02:47:50|11739.3|11701.8|11739.3|11701.8|11739.3|11701.8|11739.3|11701.8|0
1646621280000|2022-03-07 02:48:00|11739.7|11702.2|11740.1|11702.6|11740.1|11702.6|11739.7|11702.2|0
1646621300000|2022-03-07 02:48:20|11735.4|11710.4|11735.5|11710.5|11735.5|11710.5|11735.4|11710.4|0
1646621320000|2022-03-07 02:48:40|11743.7|11706.2|11743.7|11706.2|11743.7|11706.2|11743.7|11706.2|2
1646621340000|2022-03-07 02:49:00|11744.3|11706.8|11744.3|11706.8|11744.3|11706.8|11744.3|11706.8|0
1646621380000|2022-03-07 02:49:40|11744.2|11706.7|11744.9|11707.4|11744.9|11707.4|11744.2|11706.7|6
1646621390000|2022-03-07 02:49:50|||||||||6
1646621400000|2022-03-07 02:50:00|11744.5|11707|11744.5|11707|11744.5|11707|11744.5|11707|0
1646621460000|2022-03-07 02:51:00|11744.8|11707.3|11745.3|11730.3|11746.5|11730.3|11735.5|11706.6|26
1646621470000|2022-03-07 02:51:10|11745.7|11730.7|11745.7|11730.7|11748.7|11733.7|11745.7|11730.7|9
1646621480000|2022-03-07 02:51:20|11745.2|11730.2|11754.9|11729.9|11754.9|11730.2|11744.7|11729.7|3
1646621490000|2022-03-07 02:51:30|11747.8|11732.8|11755.2|11730.2|11755.2|11732.8|11747.8|11730.2|14
1646621550000|2022-03-07 02:52:30|11755.6|11730.6|11755.6|11730.6|11755.6|11730.6|11755.2|11730.2|1
1646621560000|2022-03-07 02:52:40|11755.2|11730.2|11755.2|11730.2|11755.2|11730.2|11755.2|11730.2|0
1646621570000|2022-03-07 02:52:50|11754.8|11729.8|11750.6|11735.6|11754.8|11736|11750.6|11729.8|1
1646621740000|2022-03-07 02:55:40|||||||||1
1646621760000|2022-03-07 02:56:00|11751.4|11736.4|11751.9|11736.9|11751.9|11736.9|11751.4|11736.4|10
1646621770000|2022-03-07 02:56:10|||||||||1
1646621780000|2022-03-07 02:56:20|||||||||13
1646621790000|2022-03-07 02:56:30|11752.7|11737.7|11758.1|11733.1|11758.1|11737.7|11752.7|11733.1|6
1646621800000|2022-03-07 02:56:40|11759.1|11734.1|11763.7|11748.7|11763.7|11748.7|11759.1|11734.1|9
1646621820000|2022-03-07 02:57:00|11764.5|11749.5|11764.5|11749.5|11764.5|11749.5|11764.5|11749.5|3
1646621830000|2022-03-07 02:57:10|11768.1|11753.1|11768.9|11753.9|11768.9|11753.9|11768.1|11753.1|0
1646621840000|2022-03-07 02:57:20|11768.5|11753.5|11768.4|11753.4|11768.5|11753.5|11768.4|11753.4|0
1646621850000|2022-03-07 02:57:30|||||||||8
1646621860000|2022-03-07 02:57:40|11766.8|11751.8|11770.4|11755.4|11771.4|11756.4|11766.8|11751.8|2
1646621870000|2022-03-07 02:57:50|11764.4|11749.4|11764.4|11749.4|11764.4|11749.4|11764.4|11749.4|18
1646621890000|2022-03-07 02:58:10|11769.8|11744.8|11764.4|11749.4|11769.8|11749.4|11764.4|11744.8|2
1646621980000|2022-03-07 02:59:40|11769.8|11744.8|11769.8|11744.8|11769.8|11744.8|11769.8|11744.8|2
1646622020000|2022-03-07 03:00:20|11770.6|11733.1|11769.1|11731.6|11770.6|11733.1|11769.1|11731.6|2
1646622030000|2022-03-07 03:00:30|||||||||2
1646622050000|2022-03-07 03:00:50|11752.1|11737.1|11763.3|11738.3|11763.3|11748.3|11752.1|11737.1|6
1646622070000|2022-03-07 03:01:10|11764|11739|11765.6|11740.6|11765.6|11740.6|11764|11739|2
1646622080000|2022-03-07 03:01:20|||||||||1
1646622100000|2022-03-07 03:01:40|11758.2|11743.2|11758.2|11743.2|11758.6|11743.6|11758.2|11743.2|4
1646622130000|2022-03-07 03:02:10|11757.8|11742.8|11762.6|11747.6|11762.6|11747.6|11757.7|11742.7|0
1646622140000|2022-03-07 03:02:20|11757.7|11742.7|11757.7|11742.7|11757.7|11742.7|11757.7|11742.7|1
1646622150000|2022-03-07 03:02:30|11757.2|11742.2|11756.8|11741.8|11757.2|11742.2|11756.8|11741.8|0
1646622160000|2022-03-07 03:02:40|11756.6|11741.6|11759.6|11734.6|11759.6|11741.6|11756.6|11734.6|0
1646622170000|2022-03-07 03:02:50|11759.2|11734.2|11759.2|11734.2|11759.2|11734.2|11759.2|11734.2|0
1646622210000|2022-03-07 03:03:30|11758.3|11733.3|11758.3|11733.3|11758.3|11733.3|11758.3|11733.3|0
1646622360000|2022-03-07 03:06:00|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|2
1646622380000|2022-03-07 03:06:20|11758.7|11733.7|11758.7|11733.7|11758.7|11733.7|11758.7|11733.7|1
1646622400000|2022-03-07 03:06:40|11759.1|11734.1|11759.1|11734.1|11759.1|11734.1|11759.1|11734.1|2
1646622640000|2022-03-07 03:10:40|11732.3|11707.3|11740.1|11702.6|11744.1|11707.3|11731.3|11702.6|30
1646622650000|2022-03-07 03:10:50|11739.3|11701.8|11739.3|11701.8|11739.3|11701.8|11739.3|11701.8|2
1646622660000|2022-03-07 03:11:00|11739.7|11702.2|11738.5|11701|11742.5|11705|11737.8|11700.3|9
1646622670000|2022-03-07 03:11:10|11738.1|11700.6|11737.7|11700.2|11738.1|11700.6|11737|11699.5|3
1646622680000|2022-03-07 03:11:20|11739.2|11701.7|11752.5|11715|11757|11735.2|11739.2|11701.7|10
1646622690000|2022-03-07 03:11:30|11750.8|11735.8|11753.1|11715.6|11757.3|11735.8|11750.8|11715.6|0
1646622700000|2022-03-07 03:11:40|11751.5|11714|11754.3|11739.3|11754.3|11739.3|11741.9|11713.2|3
1646622710000|2022-03-07 03:11:50|11754.5|11739.5|11752.1|11737.1|11755.5|11740.5|11741.1|11714.3|2
1646622720000|2022-03-07 03:12:00|11755.7|11740.7|11752.1|11737.1|11756.3|11741.3|11752.1|11737.1|0
1646622730000|2022-03-07 03:12:10|11756.3|11741.3|11758.6|11743.6|11759.5|11743.6|11752.1|11734.5|2
1646622740000|2022-03-07 03:12:20|11755.8|11740.8|11757|11742|11757|11742|11755.4|11740.4|0
1646622750000|2022-03-07 03:12:30|11756.6|11741.6|11757|11742|11757|11742|11756.6|11741.6|0
1646622760000|2022-03-07 03:12:40|11756.6|11741.6|11757|11742|11757|11742|11756.6|11741.6|0
1646622770000|2022-03-07 03:12:50|11761.8|11746.8|11761.8|11746.8|11761.8|11746.8|11761.8|11746.8|0
1646622780000|2022-03-07 03:13:00|11757|11742|11757|11742|11761.4|11746.4|11757|11742|3
1646622790000|2022-03-07 03:13:10|11757.8|11742.8|11755.4|11730.4|11758.1|11743.1|11755.4|11730.4|1
1646622800000|2022-03-07 03:13:20|11758.4|11720.9|11758.6|11721.1|11758.6|11721.1|11758.4|11720.9|0
1646622810000|2022-03-07 03:13:30|11757.6|11720.1|11753.9|11716.4|11757.6|11720.1|11753.9|11716.4|0
1646622820000|2022-03-07 03:13:40|11752.6|11715.1|11755|11717.5|11755.1|11717.6|11752.6|11715.1|0
1646622830000|2022-03-07 03:13:50|11753.8|11716.3|11753.8|11716.3|11757.4|11719.9|11753.4|11715.9|0
1646622840000|2022-03-07 03:14:00|11753.4|11715.9|11757.5|11720|11757.5|11720|11753.4|11715.9|0
1646622880000|2022-03-07 03:14:40|11757.1|11719.6|11757.1|11719.6|11757.1|11719.6|11757.1|11719.6|0
1646622900000|2022-03-07 03:15:00|11758.1|11720.6|11759.6|11722.1|11759.6|11722.1|11758.1|11720.6|5
1646622910000|2022-03-07 03:15:10|11761.1|11723.6|11761.1|11723.6|11761.1|11723.6|11761.1|11723.6|3
1646622920000|2022-03-07 03:15:20|11760.5|11723|11760.5|11723|11760.5|11723|11757.7|11720.2|1
1646622930000|2022-03-07 03:15:30|11760.9|11723.4|11755.5|11730.5|11765.2|11745.2|11755.5|11721.7|3
1646622940000|2022-03-07 03:15:40|11757.4|11732.4|11758.6|11733.6|11759.7|11744.7|11757.4|11732.4|1
1646622950000|2022-03-07 03:15:50|11757.4|11732.4|11757.4|11732.4|11757.4|11732.4|11757.4|11732.4|1
1646622960000|2022-03-07 03:16:00|11761.8|11746.8|11762.8|11747.8|11762.8|11747.8|11759.1|11734.1|1
1646622970000|2022-03-07 03:16:10|11757.4|11742.4|11757.8|11742.8|11762.8|11747.8|11757.4|11742.4|2
1646622980000|2022-03-07 03:16:20|11757.1|11742.1|11757.8|11742.8|11762.4|11747.4|11757.1|11742.1|0
1646622990000|2022-03-07 03:16:30|11757.1|11742.1|11757.4|11742.4|11757.8|11742.8|11757.1|11742.1|0
1646623000000|2022-03-07 03:16:40|11756.7|11741.7|11757.4|11742.4|11757.4|11742.4|11756.7|11741.7|0
1646623010000|2022-03-07 03:16:50|11756.7|11741.7|11762|11747|11762|11747|11756.7|11741.7|0
1646623020000|2022-03-07 03:17:00|11756.7|11741.7|11757.4|11742.4|11757.4|11742.4|11756.7|11741.7|0
1646623040000|2022-03-07 03:17:20|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|0
1646623050000|2022-03-07 03:17:30|11757.4|11742.4|11757.4|11742.4|11757.4|11742.4|11757.4|11742.4|0
1646623060000|2022-03-07 03:17:40|11757.8|11742.8|11763.8|11748.8|11766.3|11751.3|11757|11742|8
1646623070000|2022-03-07 03:17:50|11766.2|11751.2|11765.8|11740.8|11766.5|11751.5|11763.8|11738.8|2
1646623080000|2022-03-07 03:18:00|11765|11740|11762.5|11747.5|11767.3|11752.3|11762.5|11739.3|0
1646623090000|2022-03-07 03:18:10|11763.2|11748.2|11763.2|11748.2|11763.2|11748.2|11763.2|11748.2|0
1646623110000|2022-03-07 03:18:30|11763.1|11748.1|11763.1|11748.1|11763.1|11748.1|11763.1|11748.1|0
1646623120000|2022-03-07 03:18:40|11769.3|11744.3|11763.9|11748.9|11769.3|11748.9|11763.9|11744.3|0
1646623130000|2022-03-07 03:18:50|11763.5|11748.5|11763.1|11748.1|11763.5|11748.5|11763.1|11748.1|0
1646623140000|2022-03-07 03:19:00|11767.9|11752.9|11764.7|11749.7|11768.7|11753.7|11763.6|11748.6|0
1646623170000|2022-03-07 03:19:30|11764.6|11749.6|11763.8|11748.8|11764.6|11749.6|11763.8|11748.8|0
1646623180000|2022-03-07 03:19:40|11763.6|11748.6|11763.6|11748.6|11763.6|11748.6|11763.6|11748.6|0
1646623190000|2022-03-07 03:19:50|11760.6|11745.6|11765.2|11740.2|11765.2|11745.6|11760.6|11740.2|0
1646623220000|2022-03-07 03:20:20|11765.6|11740.6|11765.2|11740.2|11765.6|11740.6|11765.2|11740.2|0
1646623230000|2022-03-07 03:20:30|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|0
1646623260000|2022-03-07 03:21:00|11760.8|11735.8|11760.9|11735.9|11760.9|11735.9|11760.3|11735.3|4
1646623270000|2022-03-07 03:21:10|11756.7|11741.7|11756.7|11741.7|11761.3|11741.7|11756.7|11736.3|1
1646623280000|2022-03-07 03:21:20|11759.7|11734.7|11759.7|11734.7|11759.7|11734.7|11759.7|11734.7|1
1646623290000|2022-03-07 03:21:30|11759.2|11734.2|11752.1|11737.1|11759.2|11737.1|11752.1|11734.2|0
1646623310000|2022-03-07 03:21:50|11759.7|11734.7|11759.7|11734.7|11759.7|11734.7|11759.7|11734.7|1
1646623320000|2022-03-07 03:22:00|11759.2|11734.2|11760.9|11745.9|11763.3|11748.3|11752.2|11734.2|4
1646623330000|2022-03-07 03:22:10|11762.5|11737.5|11762.5|11737.5|11762.5|11737.5|11762.5|11737.5|1
1646623340000|2022-03-07 03:22:20|11761.3|11736.3|11761.3|11736.3|11761.3|11736.3|11761.3|11736.3|0
1646623350000|2022-03-07 03:22:30|11760.1|11735.1|11760.9|11735.9|11760.9|11735.9|11760.1|11735.1|0
1646623360000|2022-03-07 03:22:40|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|0
1646623380000|2022-03-07 03:23:00|11760.9|11735.9|11761.3|11736.3|11761.3|11736.3|11760.9|11735.9|0
1646623390000|2022-03-07 03:23:10|11755.8|11740.8|11761.3|11736.3|11761.3|11740.9|11755.8|11736.3|1
1646623400000|2022-03-07 03:23:20|11761.5|11746.5|11757.2|11742.2|11761.5|11746.5|11757.2|11742.2|1
1646623410000|2022-03-07 03:23:30|11762.4|11747.4|11763.7|11748.7|11763.7|11748.7|11757.2|11742.2|0
1646623420000|2022-03-07 03:23:40|11757.2|11742.2|11757.2|11742.2|11757.2|11742.2|11757.2|11742.2|0
1646623440000|2022-03-07 03:24:00|11757.1|11742.1|11757.1|11742.1|11757.1|11742.1|11757.1|11742.1|0
1646623470000|2022-03-07 03:24:30|11757.2|11742.2|11757.6|11742.6|11757.6|11742.6|11757.2|11742.2|0
1646623480000|2022-03-07 03:24:40|11764.6|11739.6|11764.2|11739.2|11764.6|11739.6|11764.2|11739.2|1
1646623500000|2022-03-07 03:25:00|11763.8|11738.8|11764.2|11739.2|11764.2|11739.2|11763.8|11738.8|0
1646623520000|2022-03-07 03:25:20|11763.8|11738.8|11763.8|11738.8|11763.8|11738.8|11763.8|11738.8|0
1646623600000|2022-03-07 03:26:40|11755.7|11740.7|11755.7|11740.7|11755.7|11740.7|11755.7|11740.7|0
1646623610000|2022-03-07 03:26:50|11755.9|11740.9|11764.2|11739.2|11764.2|11740.9|11755.9|11738.7|1
1646623630000|2022-03-07 03:27:10|11772.8|11735.3|11772.8|11735.3|11772.8|11735.3|11772.8|11735.3|4
1646623640000|2022-03-07 03:27:20|11772.4|11734.9|11772.4|11734.9|11772.4|11734.9|11772.4|11734.9|0
1646623650000|2022-03-07 03:27:30|11767|11742|11767|11742|11767.4|11742.4|11767|11742|23
1646623660000|2022-03-07 03:27:40|11767.4|11742.4|11769.9|11744.9|11770.8|11755.8|11763.7|11741.2|1
1646623670000|2022-03-07 03:27:50|11764.5|11749.5|11766|11751|11771.8|11756.8|11764.5|11749.5|3
1646623680000|2022-03-07 03:28:00|11766.9|11751.9|11767|11752|11771.3|11756.3|11766.9|11751.9|2
1646623690000|2022-03-07 03:28:10|11766.4|11741.4|11764.8|11739.8|11766.4|11741.4|11764.8|11739.8|1
1646623700000|2022-03-07 03:28:20|11765.2|11740.2|11765.2|11740.2|11765.2|11740.2|11765.2|11740.2|0
1646623710000|2022-03-07 03:28:30|11764.8|11739.8|11764.4|11739.4|11764.8|11739.8|11764.4|11739.4|0
1646623720000|2022-03-07 03:28:40|11764|11739|11764|11739|11764|11739|11764|11739|0
1646623760000|2022-03-07 03:29:20|11757.4|11742.4|11757.3|11742.3|11757.4|11742.4|11757.3|11742.3|0
1646623770000|2022-03-07 03:29:30|11756.8|11741.8|11756.8|11741.8|11756.8|11741.8|11756.8|11741.8|0
1646623800000|2022-03-07 03:30:00|11756.4|11741.4|11761|11736|11761|11741.4|11756.4|11736|0
1646623810000|2022-03-07 03:30:10|11756.8|11741.8|11757.6|11742.6|11761|11742.6|11756.8|11736|0
1646623840000|2022-03-07 03:30:40|11761.1|11736.1|11761.1|11736.1|11761.1|11736.1|11761.1|11736.1|1
1646623850000|2022-03-07 03:30:50|11761|11746|11760.3|11735.3|11761.6|11746|11760.3|11735.3|2
1646623860000|2022-03-07 03:31:00|11760.9|11745.9|11760.3|11735.3|11761.3|11746.3|11757.9|11735.3|0
1646623870000|2022-03-07 03:31:10|11761.7|11746.7|11760.3|11735.3|11761.7|11746.7|11758.1|11735.3|0
1646623880000|2022-03-07 03:31:20|11761.1|11736.1|11761.1|11736.1|11761.1|11736.1|11761.1|11736.1|0
1646623890000|2022-03-07 03:31:30|11755.4|11740.4|11759.6|11734.6|11759.6|11740.8|11755.4|11734.6|0
1646623900000|2022-03-07 03:31:40|11755.8|11740.8|11756.2|11741.2|11759.6|11741.2|11755.8|11734.6|0
1646623980000|2022-03-07 03:33:00|11756.6|11741.6|11756.6|11741.6|11756.6|11741.6|11756.6|11741.6|0
1646623990000|2022-03-07 03:33:10|11756.2|11741.2|11756.2|11741.2|11756.2|11741.2|11756.2|11741.2|0
1646624000000|2022-03-07 03:33:20|11760.4|11745.4|11756.7|11741.7|11761.4|11746.4|11756.2|11741.2|0
1646624010000|2022-03-07 03:33:30|||||||||2
1646624020000|2022-03-07 03:33:40|11757.5|11742.5|11756.7|11741.7|11757.5|11742.5|11756.7|11741.7|0
1646624030000|2022-03-07 03:33:50|11756.3|11741.3|11756.3|11741.3|11756.3|11741.3|11756.3|11741.3|0
1646624040000|2022-03-07 03:34:00|||||||||2
1646624050000|2022-03-07 03:34:10|||||||||2
1646624060000|2022-03-07 03:34:20|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|0
1646624090000|2022-03-07 03:34:50|11756.3|11741.3|11756.3|11741.3|11756.3|11741.3|11756.3|11741.3|1
1646624100000|2022-03-07 03:35:00|11755.6|11740.6|11755.6|11740.6|11755.6|11740.6|11755.6|11740.6|0
1646624120000|2022-03-07 03:35:20|||||||||2
1646624130000|2022-03-07 03:35:30|11754.9|11739.9|11752.2|11737.2|11754.9|11739.9|11752.2|11737.2|1
1646624140000|2022-03-07 03:35:40|11751.8|11736.8|11750.8|11735.8|11752.2|11737.2|11750.8|11735.8|1
1646624150000|2022-03-07 03:35:50|11750.2|11735.2|11748.7|11733.7|11750.2|11735.2|11748.7|11733.7|2
1646624160000|2022-03-07 03:36:00|11749.7|11724.7|11731.2|11716.2|11749.7|11724.7|11731.2|11716.2|2
1646624170000|2022-03-07 03:36:10|11748.8|11711.3|11734.5|11719.5|11748.8|11719.5|11733.7|11711.3|1
1646624180000|2022-03-07 03:36:20|11736.5|11721.5|11743.8|11718.8|11743.8|11721.8|11736.5|11718.8|0
1646624190000|2022-03-07 03:36:30|11750.4|11712.9|11750.4|11712.9|11750.4|11712.9|11750.4|11712.9|0
1646624210000|2022-03-07 03:36:50|11742.3|11727.3|11742.3|11727.3|11742.3|11727.3|11742.3|11727.3|0
1646624220000|2022-03-07 03:37:00|11742.8|11727.8|11742.8|11727.8|11742.8|11727.8|11742.8|11727.8|0
1646624230000|2022-03-07 03:37:10|11750.1|11712.6|11743.4|11718.4|11750.1|11718.4|11743.4|11712.6|2
1646624240000|2022-03-07 03:37:20|11743.8|11718.8|11743.9|11718.9|11743.9|11718.9|11743.8|11718.8|0
1646624250000|2022-03-07 03:37:30|11744.9|11719.9|11744.4|11719.4|11744.9|11719.9|11744.4|11719.4|1
1646624260000|2022-03-07 03:37:40|11744.3|11719.3|11744.3|11719.3|11744.3|11719.3|11744.3|11719.3|0
1646624330000|2022-03-07 03:38:50|11743.9|11718.9|11744.3|11719.3|11744.3|11719.3|11743.9|11718.9|0
1646624410000|2022-03-07 03:40:10|11742.7|11717.7|11733.4|11695.9|11743|11717.7|11733.4|11695.9|11
1646624420000|2022-03-07 03:40:20|11734.3|11696.8|11733.7|11696.2|11734.5|11697|11733.7|11696.2|0
1646624430000|2022-03-07 03:40:30|11734.7|11697.2|11733.3|11695.8|11734.7|11697.2|11733.3|11695.8|0
1646624490000|2022-03-07 03:41:30|11734.9|11697.4|11735.3|11697.8|11735.3|11697.8|11734.9|11697.4|0
1646624500000|2022-03-07 03:41:40|11736.1|11698.6|11736.3|11698.8|11736.3|11698.8|11736.1|11698.6|0
1646624580000|2022-03-07 03:43:00|11737.3|11699.8|11737.3|11699.8|11737.3|11699.8|11737.3|11699.8|0
1646624630000|2022-03-07 03:43:50|11735.4|11697.9|11735.4|11697.9|11735.4|11697.9|11735.4|11697.9|5
1646624640000|2022-03-07 03:44:00|11736.3|11698.8|11736.3|11698.8|11736.3|11698.8|11736.3|11698.8|0
1646624670000|2022-03-07 03:44:30|11735.9|11698.4|11735.7|11698.2|11735.9|11698.4|11735.7|11698.2|0
1646624740000|2022-03-07 03:45:40|11735.6|11698.1|11735.6|11698.1|11735.6|11698.1|11735.6|11698.1|0
1646624810000|2022-03-07 03:46:50|11736.6|11699.1|11736.6|11699.1|11736.6|11699.1|11736.6|11699.1|1
1646624820000|2022-03-07 03:47:00|11737.6|11700.1|11738.6|11701.1|11738.6|11701.1|11737.6|11700.1|0
1646624980000|2022-03-07 03:49:40|11737.8|11700.3|11737.5|11700|11737.8|11700.3|11737.5|11700|0
1646624990000|2022-03-07 03:49:50|11736.6|11699.1|11736.6|11699.1|11736.6|11699.1|11736.6|11699.1|0
1646625010000|2022-03-07 03:50:10|11737.6|11700.1|11737.6|11700.1|11737.6|11700.1|11737.6|11700.1|0
1646625070000|2022-03-07 03:51:10|11732.1|11707.1|11732.3|11707.3|11732.3|11707.3|11732.1|11707.1|0
1646625080000|2022-03-07 03:51:20|11739.1|11701.6|11739.1|11701.6|11739.1|11701.6|11739.1|11701.6|2
1646625100000|2022-03-07 03:51:40|11731.8|11706.8|11731.8|11706.8|11737.3|11706.8|11731.8|11699.4|1
1646625110000|2022-03-07 03:51:50|11731|11706|11730.8|11705.8|11731|11706|11730.8|11705.8|0
1646625120000|2022-03-07 03:52:00|11731.8|11706.8|11731.8|11706.8|11731.8|11706.8|11731.8|11706.8|0
1646625130000|2022-03-07 03:52:10|11731.7|11706.7|11731.3|11706.3|11731.7|11706.7|11731.3|11706.3|1
1646625280000|2022-03-07 03:54:40|11732|11707|11732|11707|11732|11707|11732|11707|0
1646625300000|2022-03-07 03:55:00|11731.3|11706.3|11731.3|11706.3|11731.3|11706.3|11731.3|11706.3|0
1646625330000|2022-03-07 03:55:30|11731.5|11706.5|11731.5|11706.5|11731.5|11706.5|11731.5|11706.5|0
1646625360000|2022-03-07 03:56:00|11732.3|11707.3|11732.3|11707.3|11732.3|11707.3|11732.3|11707.3|0
1646625370000|2022-03-07 03:56:10|11731.5|11706.5|11731.5|11706.5|11731.5|11706.5|11731.5|11706.5|0
1646625400000|2022-03-07 03:56:40|11731.3|11706.3|11731.3|11706.3|11731.3|11706.3|11731.3|11706.3|0
1646625410000|2022-03-07 03:56:50|11731.7|11706.7|11731.8|11706.8|11731.8|11706.8|11731.7|11706.7|0
1646625430000|2022-03-07 03:57:10|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|0
1646625440000|2022-03-07 03:57:20|11731.7|11706.7|11731.7|11706.7|11731.7|11706.7|11731.7|11706.7|0
1646625480000|2022-03-07 03:58:00|11729.9|11704.9|11718.6|11703.6|11729.9|11704.9|11718.6|11703.6|1
1646625490000|2022-03-07 03:58:10|11718.7|11703.7|11715|11700|11718.7|11703.7|11715|11700|2
1646625520000|2022-03-07 03:58:40|11715.7|11700.7|11715.7|11700.7|11715.7|11700.7|11715.7|11700.7|0
1646625540000|2022-03-07 03:59:00|11715.3|11700.3|11715.3|11700.3|11715.3|11700.3|11715.3|11700.3|0
1646625550000|2022-03-07 03:59:10|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|0
1646625570000|2022-03-07 03:59:30|11720.6|11683.1|11720.6|11683.1|11720.6|11683.1|11720.6|11683.1|7
1646625600000|2022-03-07 04:00:00|11709.4|11684.4|11709.4|11684.4|11709.4|11684.4|11709.4|11684.4|0
1646625670000|2022-03-07 04:01:10|11700.4|11685.4|11698.7|11683.7|11700.4|11685.4|11698.7|11683.7|0
1646625680000|2022-03-07 04:01:20|11698.3|11683.3|11698.2|11683.2|11698.3|11683.3|11698.2|11683.2|0
1646625760000|2022-03-07 04:02:40|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|0
1646625790000|2022-03-07 04:03:10|11698.6|11683.6|11699|11684|11699|11684|11698.6|11683.6|0
1646625800000|2022-03-07 04:03:20|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|0
1646625840000|2022-03-07 04:04:00|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|0
1646625850000|2022-03-07 04:04:10|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|0
1646625860000|2022-03-07 04:04:20|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|11698.7|11683.7|0
1646625890000|2022-03-07 04:04:50|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|0
1646625960000|2022-03-07 04:06:00|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|0
1646625980000|2022-03-07 04:06:20|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|0
1646626020000|2022-03-07 04:07:00|11700.9|11685.9|11701|11686|11701|11686|11700.9|11685.9|0
1646626030000|2022-03-07 04:07:10|11700.8|11685.8|11699.2|11684.2|11700.8|11685.8|11699.2|11684.2|4
1646626040000|2022-03-07 04:07:20|11698.8|11683.8|11698.7|11683.7|11698.8|11683.8|11698.7|11683.7|0
1646626060000|2022-03-07 04:07:40|11697.9|11682.9|11697.5|11682.5|11697.9|11682.9|11697.5|11682.5|0
1646626100000|2022-03-07 04:08:20|11697.1|11682.1|11692.7|11677.7|11697.1|11682.1|11692.7|11677.7|1
1646626110000|2022-03-07 04:08:30|11692.3|11677.3|11690.4|11675.4|11692.3|11677.3|11690.4|11675.4|0
1646626130000|2022-03-07 04:08:50|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|1
1646626140000|2022-03-07 04:09:00|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|0
1646626150000|2022-03-07 04:09:10|11689.1|11674.1|11689.1|11674.1|11689.1|11674.1|11689.1|11674.1|1
1646626160000|2022-03-07 04:09:20|11687|11672|11687|11672|11687|11672|11687|11672|0
1646626170000|2022-03-07 04:09:30|||||||||1
1646626190000|2022-03-07 04:09:50|11686.6|11671.6|11686.6|11671.6|11686.6|11671.6|11686.6|11671.6|1
1646626200000|2022-03-07 04:10:00|||||||||1
1646626220000|2022-03-07 04:10:20|11686.1|11661.1|11685.8|11670.8|11686.1|11670.8|11684.9|11659.9|1
1646626230000|2022-03-07 04:10:30|11687.1|11672.1|11686.7|11671.7|11687.1|11672.1|11686.7|11671.7|2
1646626250000|2022-03-07 04:10:50|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|7
1646626260000|2022-03-07 04:11:00|11687.1|11672.1|11687.1|11672.1|11687.1|11672.1|11687.1|11672.1|0
1646626270000|2022-03-07 04:11:10|11686|11671|11685.7|11670.7|11686|11671|11685.7|11670.7|5
1646626280000|2022-03-07 04:11:20|11682.5|11667.5|11682.5|11667.5|11682.5|11667.5|11682.5|11667.5|0
1646626310000|2022-03-07 04:11:50|11682.6|11667.6|11694.7|11669.7|11694.7|11669.7|11682.6|11667.6|2
1646626320000|2022-03-07 04:12:00|11695.8|11670.8|11690.1|11675.1|11696.2|11675.1|11690.1|11670.8|3
1646626330000|2022-03-07 04:12:10|11689.6|11674.6|11691|11676|11691.3|11676.3|11689.2|11674.2|0
1646626340000|2022-03-07 04:12:20|11691.7|11676.7|11691.7|11676.7|11691.7|11676.7|11691.7|11676.7|0
1646626350000|2022-03-07 04:12:30|11692.1|11677.1|11692.1|11677.1|11692.1|11677.1|11692.1|11677.1|0
1646626360000|2022-03-07 04:12:40|11692.2|11677.2|11692.2|11677.2|11692.2|11677.2|11692.2|11677.2|0
1646626370000|2022-03-07 04:12:50|11693|11678|11693|11678|11693|11678|11693|11678|0
1646626380000|2022-03-07 04:13:00|11694|11679|11690.1|11675.1|11694|11679|11690.1|11675.1|1
1646626390000|2022-03-07 04:13:10|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|0
1646626430000|2022-03-07 04:13:50|11692.2|11677.2|11690.2|11675.2|11692.2|11677.2|11690.2|11675.2|0
1646626440000|2022-03-07 04:14:00|11696.8|11671.8|11696.8|11671.8|11696.8|11671.8|11696.8|11671.8|0
1646626450000|2022-03-07 04:14:10|11692.5|11677.5|11692.5|11677.5|11692.5|11677.5|11692.5|11677.5|0
1646626460000|2022-03-07 04:14:20|11690.5|11675.5|11690.2|11675.2|11690.5|11675.5|11690.2|11675.2|1
1646626470000|2022-03-07 04:14:30|11696.7|11671.7|11696.7|11671.7|11696.7|11671.7|11696.7|11671.7|0
1646626480000|2022-03-07 04:14:40|11697.2|11672.2|11697.2|11672.2|11697.2|11672.2|11697.2|11672.2|0
1646626510000|2022-03-07 04:15:10|11697.1|11672.1|11697.1|11672.1|11697.1|11672.1|11697.1|11672.1|0
1646626700000|2022-03-07 04:18:20|11697.9|11672.9|11698.3|11673.3|11698.3|11673.3|11697.9|11672.9|1
1646626770000|2022-03-07 04:19:30|11706.6|11669.1|11706.6|11669.1|11706.6|11669.1|11706.6|11669.1|0
1646626870000|2022-03-07 04:21:10|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|0
1646627030000|2022-03-07 04:23:50|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|0
1646627140000|2022-03-07 04:25:40|11700.8|11675.8|11700.8|11675.8|11700.8|11675.8|11700.8|11675.8|0
1646627150000|2022-03-07 04:25:50|11699.5|11674.5|11699.5|11674.5|11699.5|11674.5|11699.5|11674.5|0
1646627160000|2022-03-07 04:26:00|11712.8|11675.3|11712.8|11675.3|11712.8|11675.3|11712.8|11675.3|9
1646627170000|2022-03-07 04:26:10|11712.7|11675.2|11712.7|11675.2|11712.7|11675.2|11712.7|11675.2|0
1646627300000|2022-03-07 04:28:20|11712.3|11674.8|11712.3|11674.8|11712.3|11674.8|11712.3|11674.8|0
1646627370000|2022-03-07 04:29:30|11709.5|11672|11709.5|11672|11709.5|11672|11709.5|11672|0
1646627460000|2022-03-07 04:31:00|11709|11671.5|11709|11671.5|11709|11671.5|11709|11671.5|0
1646627470000|2022-03-07 04:31:10|11707.9|11670.4|11707.8|11670.3|11707.9|11670.4|11707.8|11670.3|0
1646627480000|2022-03-07 04:31:20|11699.1|11674.1|11699.1|11674.1|11699.1|11674.1|11699.1|11674.1|0
1646627490000|2022-03-07 04:31:30|11698.6|11673.6|11705.9|11668.4|11705.9|11676.5|11691.5|11668.4|0
1646627500000|2022-03-07 04:31:40|11706|11668.5|11706|11668.5|11706|11668.5|11706|11668.5|0
1646627550000|2022-03-07 04:32:30|11704.9|11667.4|11704.9|11667.4|11704.9|11667.4|11704.9|11667.4|0
1646627580000|2022-03-07 04:33:00|11696.9|11671.9|11696.4|11671.4|11696.9|11671.9|11696.4|11671.4|0
1646628010000|2022-03-07 04:40:10|11696.8|11671.8|11696.8|11671.8|11696.8|11671.8|11696.8|11671.8|0
1646628140000|2022-03-07 04:42:20|11696.4|11671.4|11696.4|11671.4|11696.4|11671.4|11696.4|11671.4|0
1646628340000|2022-03-07 04:45:40|11692.2|11677.2|11692.2|11677.2|11692.2|11677.2|11692.2|11677.2|0
1646628390000|2022-03-07 04:46:30|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|0
1646628400000|2022-03-07 04:46:40|11693|11678|11693.3|11678.3|11693.3|11678.3|11693|11678|1
1646628420000|2022-03-07 04:47:00|11693.8|11678.8|11693.3|11678.3|11693.8|11678.8|11693.3|11678.3|2
1646628430000|2022-03-07 04:47:10|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|1
1646628440000|2022-03-07 04:47:20|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|1
1646628470000|2022-03-07 04:47:50|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|0
1646628510000|2022-03-07 04:48:30|||||||||3
1646628520000|2022-03-07 04:48:40|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|0
1646628530000|2022-03-07 04:48:50|11696.5|11671.5|11696.5|11671.5|11696.5|11671.5|11696.5|11671.5|0
1646628540000|2022-03-07 04:49:00|11696.4|11671.4|11696.4|11671.4|11696.4|11671.4|11696.4|11671.4|0
1646628590000|2022-03-07 04:49:50|11690.3|11675.3|11690.3|11675.3|11690.3|11675.3|11690.3|11675.3|0
1646628610000|2022-03-07 04:50:10|11690.2|11675.2|11689.3|11674.3|11690.2|11675.2|11689.3|11674.3|0
1646628670000|2022-03-07 04:51:10|11690.9|11675.9|11690.9|11675.9|11690.9|11675.9|11690.9|11675.9|0
1646628690000|2022-03-07 04:51:30|11689.3|11674.3|11696.3|11671.3|11696.3|11674.3|11689.3|11671.3|9
1646628870000|2022-03-07 04:54:30|11695.9|11670.9|11695.9|11670.9|11695.9|11670.9|11695.9|11670.9|1
1646628880000|2022-03-07 04:54:40|11695.5|11670.5|11695.5|11670.5|11695.5|11670.5|11695.5|11670.5|0
1646628940000|2022-03-07 04:55:40|11696.3|11671.3|11696.3|11671.3|11696.3|11671.3|11696.3|11671.3|0
1646628950000|2022-03-07 04:55:50|11692.9|11677.9|11693.8|11678.8|11693.8|11678.8|11692.9|11677.9|0
1646628980000|2022-03-07 04:56:20|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|0
1646629010000|2022-03-07 04:56:50|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|0
1646629070000|2022-03-07 04:57:50|11693.4|11678.4|11693.8|11678.8|11693.8|11678.8|11693.4|11678.4|1
1646629090000|2022-03-07 04:58:10|11693|11678|11693|11678|11693|11678|11693|11678|1
1646629110000|2022-03-07 04:58:30|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|0
1646629170000|2022-03-07 04:59:30|11693.7|11678.7|11693.8|11678.8|11693.8|11678.8|11693.7|11678.7|0
1646629180000|2022-03-07 04:59:40|11693.4|11678.4|11693.3|11678.3|11693.4|11678.4|11693.3|11678.3|0
1646629200000|2022-03-07 05:00:00|11693.2|11678.2|11693.2|11678.2|11693.2|11678.2|11693.2|11678.2|0
1646629240000|2022-03-07 05:00:40|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|0
1646629250000|2022-03-07 05:00:50|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|0
1646629350000|2022-03-07 05:02:30|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|0
1646629410000|2022-03-07 05:03:30|11693.7|11678.7|11693.8|11678.8|11693.8|11678.8|11693.7|11678.7|0
1646629420000|2022-03-07 05:03:40|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|0
1646629530000|2022-03-07 05:05:30|11692.9|11677.9|11692.5|11677.5|11692.9|11677.9|11692.5|11677.5|2
1646629570000|2022-03-07 05:06:10|11693|11678|11692.5|11677.5|11693|11678|11692.5|11677.5|0
1646629620000|2022-03-07 05:07:00|11692|11677|11691.4|11676.4|11692|11677|11691.4|11676.4|0
1646629660000|2022-03-07 05:07:40|11690.8|11675.8|11690.8|11675.8|11690.8|11675.8|11690.8|11675.8|8
1646629680000|2022-03-07 05:08:00|||||||||3
1646629690000|2022-03-07 05:08:10|||||||||1
1646629700000|2022-03-07 05:08:20|||||||||2
1646629720000|2022-03-07 05:08:40|11689|11674|11682.8|11667.8|11689|11674|11682.7|11667.7|1
1646629740000|2022-03-07 05:09:00|11682.7|11667.7|11682.7|11667.7|11682.7|11667.7|11682.7|11667.7|3
1646629920000|2022-03-07 05:12:00|||||||||3
1646629950000|2022-03-07 05:12:30|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|1
1646630040000|2022-03-07 05:14:00|||||||||1
1646630190000|2022-03-07 05:16:30|11683.8|11668.8|11683.9|11668.9|11683.9|11668.9|11683.8|11668.8|0
1646630200000|2022-03-07 05:16:40|11683.5|11668.5|11683.4|11668.4|11683.5|11668.5|11683.4|11668.4|0
1646630220000|2022-03-07 05:17:00|||||||||2
1646630360000|2022-03-07 05:19:20|11683|11668|11686.6|11649.1|11686.6|11668|11679.1|11641.6|11
1646630370000|2022-03-07 05:19:30|11679.1|11641.6|11679.1|11641.6|11679.1|11641.6|11679.1|11641.6|0
1646630390000|2022-03-07 05:19:50|11678.3|11640.8|11678.3|11640.8|11678.3|11640.8|11678.3|11640.8|0
1646630400000|2022-03-07 05:20:00|11679.2|11641.7|11679.2|11641.7|11679.2|11641.7|11679.2|11641.7|2
1646630410000|2022-03-07 05:20:10|11678.4|11640.9|11678.3|11640.8|11678.4|11640.9|11678.3|11640.8|0
1646630420000|2022-03-07 05:20:20|11679.1|11641.6|11679.2|11641.7|11679.2|11641.7|11679.1|11641.6|0
1646630450000|2022-03-07 05:20:50|11680|11642.5|11680.2|11642.7|11680.2|11642.7|11680|11642.5|0
1646630460000|2022-03-07 05:21:00|11679.7|11642.2|11680.1|11642.6|11680.1|11642.6|11679.7|11642.2|0
1646630470000|2022-03-07 05:21:10|11680.2|11642.7|11680.2|11642.7|11680.2|11642.7|11680.2|11642.7|0
1646630530000|2022-03-07 05:22:10|11680.9|11643.4|11684.1|11646.6|11684.1|11646.6|11680.9|11643.4|5
1646630560000|2022-03-07 05:22:40|11683.3|11645.8|11683.3|11645.8|11683.3|11645.8|11683.3|11645.8|0
1646630600000|2022-03-07 05:23:20|11682.5|11645|11682.9|11645.4|11682.9|11645.4|11682.5|11645|0
1646630610000|2022-03-07 05:23:30|11682.5|11645|11681.9|11644.4|11682.5|11645|11681.7|11644.2|0
1646630620000|2022-03-07 05:23:40|11682.1|11644.6|11682.5|11645|11682.5|11645|11682.1|11644.6|1
1646630640000|2022-03-07 05:24:00|11682.4|11644.9|11682.4|11644.9|11682.4|11644.9|11682.4|11644.9|0
1646630660000|2022-03-07 05:24:20|11683.2|11645.7|11683.2|11645.7|11683.2|11645.7|11683.2|11645.7|0
1646630720000|2022-03-07 05:25:20|11681.6|11644.1|11681.6|11644.1|11681.6|11644.1|11681.6|11644.1|0
1646630880000|2022-03-07 05:28:00|11674.9|11649.9|11674.9|11649.9|11674.9|11649.9|11674.9|11649.9|0
1646630970000|2022-03-07 05:29:30|11680|11642.5|11680.4|11642.9|11680.4|11642.9|11680|11642.5|1
1646631000000|2022-03-07 05:30:00|11676.4|11651.4|11680.2|11655.2|11680.8|11659.4|11674.4|11642.9|2
1646631010000|2022-03-07 05:30:10|11676|11661|11676.1|11661.1|11676.1|11661.1|11676|11661|1
1646631020000|2022-03-07 05:30:20|11683.1|11658.1|11682.8|11657.8|11683.1|11658.1|11682.8|11657.8|1
1646631030000|2022-03-07 05:30:30|11682|11657|11683.3|11658.3|11683.3|11658.3|11682|11657|0
1646631040000|2022-03-07 05:30:40|11682.1|11657.1|11681.9|11656.9|11682.1|11657.1|11681.9|11656.9|0
1646631050000|2022-03-07 05:30:50|11681.1|11656.1|11683.3|11658.3|11683.3|11658.3|11681.1|11656.1|0
1646631060000|2022-03-07 05:31:00|11682.1|11657.1|11677.9|11662.9|11682.1|11662.9|11677.9|11656.2|0
1646631080000|2022-03-07 05:31:20|11679.4|11664.4|11681|11666|11681|11666|11679.4|11664.4|0
1646631090000|2022-03-07 05:31:30|11682.2|11667.2|11682.2|11667.2|11682.2|11667.2|11682.2|11667.2|1
1646631100000|2022-03-07 05:31:40|11681.4|11666.4|11681.8|11666.8|11681.8|11666.8|11681.4|11666.4|0
1646631110000|2022-03-07 05:31:50|11681.9|11666.9|11686|11671|11688.6|11671|11681.9|11663.6|3
1646631120000|2022-03-07 05:32:00|11685.2|11670.2|11685.2|11670.2|11685.2|11670.2|11685.2|11670.2|0
1646631140000|2022-03-07 05:32:20|11686.8|11671.8|11686.9|11671.9|11686.9|11671.9|11686.8|11671.8|0
1646631150000|2022-03-07 05:32:30|||||||||1
1646631170000|2022-03-07 05:32:50|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|0
1646631180000|2022-03-07 05:33:00|11689|11674|11689|11674|11689|11674|11689|11674|0
1646631190000|2022-03-07 05:33:10|11688.3|11673.3|11686.3|11671.3|11688.3|11673.3|11686.3|11671.3|1
1646631360000|2022-03-07 05:36:00|11686.8|11671.8|11688.1|11673.1|11688.5|11673.5|11686.3|11671.3|3
1646631370000|2022-03-07 05:36:10|11689.9|11674.9|11693.4|11678.4|11693.4|11678.4|11689.9|11674.9|5
1646631380000|2022-03-07 05:36:20|11694.4|11679.4|11697.9|11682.9|11697.9|11682.9|11694.4|11679.4|5
1646631570000|2022-03-07 05:39:30|||||||||3
1646631590000|2022-03-07 05:39:50|11699.1|11684.1|11699.5|11684.5|11699.5|11684.5|11699.1|11684.1|0
1646631600000|2022-03-07 05:40:00|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|0
1646631610000|2022-03-07 05:40:10|11705.9|11690.9|11705.9|11690.9|11705.9|11690.9|11705.9|11690.9|1
1646631620000|2022-03-07 05:40:20|11706.7|11691.7|11709.5|11694.5|11709.5|11694.5|11706.7|11691.7|3
1646631630000|2022-03-07 05:40:30|11708.7|11693.7|11709|11694|11709.5|11694.5|11708.5|11693.5|1
1646631650000|2022-03-07 05:40:50|11709.2|11694.2|11708.6|11693.6|11709.2|11694.2|11708.6|11693.6|1
1646631730000|2022-03-07 05:42:10|||||||||5
1646631760000|2022-03-07 05:42:40|11703.9|11688.9|11703.9|11688.9|11703.9|11688.9|11703.9|11688.9|19
1646631770000|2022-03-07 05:42:50|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|0
1646631780000|2022-03-07 05:43:00|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|0
1646631790000|2022-03-07 05:43:10|11703.4|11688.4|11703.4|11688.4|11703.4|11688.4|11703.4|11688.4|0
1646631800000|2022-03-07 05:43:20|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|22
1646631830000|2022-03-07 05:43:50|11701.2|11686.2|11699.1|11684.1|11701.2|11686.2|11698.3|11683.3|11
1646631840000|2022-03-07 05:44:00|11692|11677|11692|11677|11692|11677|11692|11677|1
1646631850000|2022-03-07 05:44:10|11690.9|11675.9|11690.9|11675.9|11690.9|11675.9|11690.9|11675.9|0
1646631870000|2022-03-07 05:44:30|11691|11676|11691|11676|11691|11676|11691|11676|0
1646631880000|2022-03-07 05:44:40|11691.1|11676.1|11689.3|11674.3|11691.1|11676.1|11688.9|11673.9|16
1646631890000|2022-03-07 05:44:50|11690.3|11675.3|11689.4|11674.4|11690.3|11675.3|11689.4|11674.4|0
1646631900000|2022-03-07 05:45:00|11689|11674|11689.4|11674.4|11689.4|11674.4|11689|11674|6
1646631920000|2022-03-07 05:45:20|11702.8|11687.8|11702.8|11687.8|11702.8|11687.8|11702.8|11687.8|17
1646631930000|2022-03-07 05:45:30|11710.4|11695.4|11709.9|11694.9|11714|11699|11709.9|11694.9|27
1646631940000|2022-03-07 05:45:40|11709.4|11694.4|11709.4|11694.4|11709.4|11694.4|11709.4|11694.4|0
1646631960000|2022-03-07 05:46:00|||||||||4
1646631990000|2022-03-07 05:46:30|11709.8|11694.8|11709.5|11694.5|11709.8|11694.8|11709.5|11694.5|0
1646632000000|2022-03-07 05:46:40|11709|11694|11708.9|11693.9|11709|11694|11708.9|11693.9|0
1646632020000|2022-03-07 05:47:00|11708.1|11693.1|11721|11706|11721|11706|11705.9|11690.9|27
1646632060000|2022-03-07 05:47:40|11720.9|11705.9|11720.9|11705.9|11720.9|11705.9|11720.9|11705.9|1
1646632070000|2022-03-07 05:47:50|11723|11708|11724.2|11709.2|11725.4|11710.4|11723|11708|22
1646632080000|2022-03-07 05:48:00|11722.5|11707.5|11725.5|11710.5|11725.5|11710.5|11722.5|11707.5|37
1646632090000|2022-03-07 05:48:10|11732.6|11707.6|11743.1|11718.1|11743.2|11721.4|11732.6|11707.6|36
1646632100000|2022-03-07 05:48:20|11743.2|11718.2|11744.1|11729.1|11751.6|11732.1|11743.2|11714.1|18
1646632110000|2022-03-07 05:48:30|11746.1|11731.1|11753.7|11728.7|11753.8|11733.3|11746.1|11728.7|9
1646632120000|2022-03-07 05:48:40|11748.3|11733.3|11747.1|11732.1|11752.9|11737.4|11744.7|11727.9|3
1646632130000|2022-03-07 05:48:50|11744.8|11729.8|11744.1|11729.1|11744.8|11729.8|11744.1|11729.1|0
1646632140000|2022-03-07 05:49:00|11744|11729|11742.5|11717.5|11744|11729|11739.9|11717.1|1
1646632150000|2022-03-07 05:49:10|11735.2|11720.2|11735.2|11720.2|11735.2|11720.2|11735.2|11720.2|0
1646632160000|2022-03-07 05:49:20|11734.4|11719.4|11734.4|11719.4|11734.4|11719.4|11734.4|11719.4|0
1646632230000|2022-03-07 05:50:30|11728.6|11713.6|11725.7|11710.7|11728.6|11713.6|11725.7|11710.7|0
1646632290000|2022-03-07 05:51:30|11731.9|11706.9|11741|11703.5|11741|11707.6|11731.9|11703.4|16
1646632330000|2022-03-07 05:52:10|11735.1|11710.1|11735.1|11710.1|11735.1|11710.1|11735.1|11710.1|0
1646632350000|2022-03-07 05:52:30|11741|11703.5|11741|11703.5|11741|11703.5|11741|11703.5|0
1646632380000|2022-03-07 05:53:00|11741.1|11703.6|11733.8|11708.8|11741.1|11709.7|11733.8|11703.5|2
1646632390000|2022-03-07 05:53:10|11734.7|11709.7|11735.1|11710.1|11735.1|11710.1|11734.7|11709.7|1
1646632420000|2022-03-07 05:53:40|11734.7|11709.7|11734.7|11709.7|11734.7|11709.7|11734.7|11709.7|0
1646632430000|2022-03-07 05:53:50|11734.2|11709.2|11734.6|11709.6|11734.7|11709.7|11734.2|11709.2|0
1646632440000|2022-03-07 05:54:00|11734.7|11709.7|11735.1|11710.1|11735.1|11710.1|11734.7|11709.7|5
1646632450000|2022-03-07 05:54:10|11745.1|11707.6|11754.6|11729.6|11756|11734.2|11745|11707.6|25
1646632460000|2022-03-07 05:54:20|11755.7|11730.7|11755.6|11740.6|11759.9|11741.1|11755.6|11730.7|15
1646632490000|2022-03-07 05:54:50|11753.6|11738.6|11753.2|11738.2|11753.6|11738.6|11753.2|11738.2|0
1646632510000|2022-03-07 05:55:10|11752.8|11737.8|11757.1|11742.1|11758.6|11742.1|11752.8|11733.6|6
1646632520000|2022-03-07 05:55:20|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|0
1646632540000|2022-03-07 05:55:40|11756.6|11741.6|11756.6|11741.6|11756.6|11741.6|11756.6|11741.6|0
1646632570000|2022-03-07 05:56:10|||||||||10
1646632580000|2022-03-07 05:56:20|||||||||1
1646632660000|2022-03-07 05:57:40|11757|11742|11757|11742|11757|11742|11757|11742|0
1646632680000|2022-03-07 05:58:00|11758.4|11720.9|11755.4|11717.9|11758.4|11720.9|11755.4|11717.9|3
1646632690000|2022-03-07 05:58:10|11751.6|11714.1|11751.6|11714.1|11751.6|11714.1|11751.6|11714.1|1
1646632700000|2022-03-07 05:58:20|11752|11714.5|11752.1|11714.6|11752.1|11714.6|11752|11714.5|0
1646632740000|2022-03-07 05:59:00|11752.2|11714.7|11752.2|11714.7|11752.2|11714.7|11752.2|11714.7|0
1646632820000|2022-03-07 06:00:20|11752.7|11715.2|11752.7|11715.2|11752.7|11715.2|11752.7|11715.2|0
1646632880000|2022-03-07 06:01:20|11752.6|11715.1|11752.6|11715.1|11752.6|11715.1|11752.6|11715.1|3
1646632900000|2022-03-07 06:01:40|11752.1|11714.6|11752.1|11714.6|11752.1|11714.6|11752.1|11714.6|0
1646632960000|2022-03-07 06:02:40|11751.7|11714.2|11752.1|11714.6|11752.1|11714.6|11751.6|11714.1|0
1646632980000|2022-03-07 06:03:00|||||||||1
1646633010000|2022-03-07 06:03:30|11751.5|11714|11751.5|11714|11751.5|11714|11751.5|11714|0
1646633030000|2022-03-07 06:03:50|11752|11714.5|11752|11714.5|11752|11714.5|11752|11714.5|0
1646633060000|2022-03-07 06:04:20|11751.2|11713.7|11751.1|11713.6|11751.6|11714.1|11751.1|11713.6|0
1646633100000|2022-03-07 06:05:00|11750.8|11725.8|11750.8|11725.8|11750.8|11725.8|11750.8|11725.8|1
1646633110000|2022-03-07 06:05:10|11752.3|11727.3|11752.3|11727.3|11752.3|11727.3|11752.3|11727.3|0
1646633160000|2022-03-07 06:06:00|11752.2|11727.2|11752.3|11727.3|11752.3|11727.3|11752.2|11727.2|2
1646633170000|2022-03-07 06:06:10|11752.2|11727.2|11752.3|11727.3|11752.8|11731.8|11746.8|11727.2|2
1646633180000|2022-03-07 06:06:20|||||||||2
1646633220000|2022-03-07 06:07:00|||||||||3
1646633240000|2022-03-07 06:07:20|11743.8|11728.8|11742.7|11727.7|11743.8|11728.8|11742.7|11727.7|3
1646633270000|2022-03-07 06:07:50|11739.8|11724.8|11739.7|11724.7|11739.8|11724.8|11739.7|11724.7|2
1646633280000|2022-03-07 06:08:00|||||||||3
1646633290000|2022-03-07 06:08:10|||||||||2
1646633300000|2022-03-07 06:08:20|11743.2|11728.2|11743.2|11728.2|11743.2|11728.2|11743.2|11728.2|1
1646633310000|2022-03-07 06:08:30|11752.8|11727.8|11752.8|11727.8|11752.8|11727.8|11752.8|11727.8|2
1646633330000|2022-03-07 06:08:50|11753.3|11728.3|11753.3|11728.3|11753.3|11728.3|11753.3|11728.3|0
1646633360000|2022-03-07 06:09:20|11746.6|11731.6|11745.1|11730.1|11746.6|11731.6|11743.8|11728.8|1
1646633380000|2022-03-07 06:09:40|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|0
1646633390000|2022-03-07 06:09:50|11749.8|11734.8|11749.8|11734.8|11749.8|11734.8|11749.8|11734.8|0
1646633410000|2022-03-07 06:10:10|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|0
1646633450000|2022-03-07 06:10:50|11748.2|11733.2|11747.2|11732.2|11748.2|11733.2|11747.2|11732.2|0
1646633460000|2022-03-07 06:11:00|11749.2|11734.2|11747.2|11732.2|11750.2|11735.2|11747.2|11732.2|0
1646633470000|2022-03-07 06:11:10|11747.1|11732.1|11747.1|11732.1|11747.1|11732.1|11747.1|11732.1|0
1646633490000|2022-03-07 06:11:30|11747.2|11732.2|11747.2|11732.2|11747.2|11732.2|11747.2|11732.2|0
1646633500000|2022-03-07 06:11:40|11747.1|11732.1|11747.1|11732.1|11747.1|11732.1|11747.1|11732.1|0
1646633520000|2022-03-07 06:12:00|11750.1|11735.1|11747.1|11732.1|11750.1|11735.1|11747.1|11732.1|0
1646633530000|2022-03-07 06:12:10|11747.2|11732.2|11747.2|11732.2|11747.2|11732.2|11747.2|11732.2|1
1646633580000|2022-03-07 06:13:00|11747.1|11732.1|11747.1|11732.1|11747.1|11732.1|11747.1|11732.1|0
1646633640000|2022-03-07 06:14:00|11749|11734|11749.6|11734.6|11749.6|11734.6|11749|11734|0
1646633690000|2022-03-07 06:14:50|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|4
1646633700000|2022-03-07 06:15:00|11749.6|11734.6|11749.6|11734.6|11749.6|11734.6|11749.6|11734.6|0
1646633720000|2022-03-07 06:15:20|11750|11735|11750.1|11735.1|11750.1|11735.1|11750|11735|0
1646633730000|2022-03-07 06:15:30|11750|11735|11750|11735|11750|11735|11750|11735|0
1646633800000|2022-03-07 06:16:40|11749.9|11734.9|11749.9|11734.9|11749.9|11734.9|11749.9|11734.9|0
1646633820000|2022-03-07 06:17:00|11749.8|11734.8|11753.4|11738.4|11753.4|11738.4|11749.8|11734.8|10
1646633830000|2022-03-07 06:17:10|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|0
1646633840000|2022-03-07 06:17:20|11748.2|11733.2|11746.8|11731.8|11748.2|11733.2|11746.8|11731.8|1
1646633870000|2022-03-07 06:17:50|11745.7|11730.7|11745.7|11730.7|11745.7|11730.7|11745.7|11730.7|0
1646633880000|2022-03-07 06:18:00|11746|11731|11749.2|11734.2|11749.2|11734.2|11746|11731|3
1646633890000|2022-03-07 06:18:10|11748.6|11733.6|11744.7|11729.7|11748.6|11733.6|11744.7|11729.7|2
1646633970000|2022-03-07 06:19:30|11745.5|11730.5|11745.5|11730.5|11745.5|11730.5|11745.5|11730.5|0
1646634100000|2022-03-07 06:21:40|11745.2|11730.2|11745.2|11730.2|11745.2|11730.2|11745.2|11730.2|0
1646634120000|2022-03-07 06:22:00|11745.5|11730.5|11745.5|11730.5|11745.5|11730.5|11745.5|11730.5|0
1646634130000|2022-03-07 06:22:10|11744.6|11729.6|11744.2|11729.2|11744.6|11729.6|11744.2|11729.2|0
1646634140000|2022-03-07 06:22:20|11744.6|11729.6|11744.6|11729.6|11744.6|11729.6|11744.2|11729.2|0
1646634150000|2022-03-07 06:22:30|11744.2|11729.2|11744.6|11729.6|11744.6|11729.6|11744.2|11729.2|0
1646634180000|2022-03-07 06:23:00|11745.1|11730.1|11745.1|11730.1|11745.1|11730.1|11745.1|11730.1|0
1646634190000|2022-03-07 06:23:10|||||||||1
1646634230000|2022-03-07 06:23:50|||||||||1
1646634360000|2022-03-07 06:26:00|11744.9|11729.9|11744.9|11729.9|11744.9|11729.9|11744.9|11729.9|0
1646634370000|2022-03-07 06:26:10|11744.6|11729.6|11744.6|11729.6|11744.6|11729.6|11744.6|11729.6|0
1646634420000|2022-03-07 06:27:00|||||||||2
1646634470000|2022-03-07 06:27:50|11744.2|11729.2|11744.2|11729.2|11744.2|11729.2|11744.2|11729.2|0
1646634560000|2022-03-07 06:29:20|11744.7|11729.7|11744.7|11729.7|11744.7|11729.7|11744.7|11729.7|4
1646634570000|2022-03-07 06:29:30|11744.3|11729.3|11750.1|11735.1|11750.1|11735.1|11744.3|11729.3|22
1646634580000|2022-03-07 06:29:40|11750.5|11735.5|11750.9|11735.9|11750.9|11735.9|11750.5|11735.5|3
1646634590000|2022-03-07 06:29:50|11751.1|11736.1|11753.1|11738.1|11753.1|11738.1|11751.1|11736.1|1
1646634610000|2022-03-07 06:30:10|11753|11738|11753|11738|11753|11738|11753|11738|0
1646634660000|2022-03-07 06:31:00|11758.9|11743.9|11755.5|11740.5|11758.9|11743.9|11755.1|11740.1|9
1646634670000|2022-03-07 06:31:10|11755.7|11740.7|11755.7|11740.7|11755.7|11740.7|11755.7|11740.7|0
1646634680000|2022-03-07 06:31:20|11755.3|11740.3|11755.3|11740.3|11755.3|11740.3|11755.3|11740.3|1
1646634690000|2022-03-07 06:31:30|11756.8|11741.8|11756.8|11741.8|11756.8|11741.8|11756.8|11741.8|0
1646634700000|2022-03-07 06:31:40|11756.6|11741.6|11754.6|11739.6|11756.6|11741.6|11754.6|11739.6|3
1646634710000|2022-03-07 06:31:50|11751.7|11736.7|11750.9|11735.9|11751.7|11736.7|11750.9|11735.9|1
1646634730000|2022-03-07 06:32:10|11749.6|11734.6|11753.2|11738.2|11753.2|11738.2|11749.6|11734.6|2
1646634750000|2022-03-07 06:32:30|||||||||2
1646634780000|2022-03-07 06:33:00|||||||||4
1646634810000|2022-03-07 06:33:30|11753.4|11738.4|11754.6|11739.6|11754.6|11739.6|11753.4|11738.4|1
1646634840000|2022-03-07 06:34:00|11754.2|11739.2|11753.7|11738.7|11754.6|11739.6|11753.7|11738.7|21
1646634850000|2022-03-07 06:34:10|11749.2|11734.2|11749.2|11734.2|11749.2|11734.2|11749.2|11734.2|1
1646634860000|2022-03-07 06:34:20|11747.2|11732.2|11746.9|11731.9|11747.2|11732.2|11746.9|11731.9|0
1646634900000|2022-03-07 06:35:00|11746.5|11731.5|11746.5|11731.5|11746.5|11731.5|11746.5|11731.5|0
1646634930000|2022-03-07 06:35:30|11745.7|11730.7|11745.7|11730.7|11745.7|11730.7|11745.7|11730.7|0
1646634940000|2022-03-07 06:35:40|11745.4|11730.4|11745.4|11730.4|11745.4|11730.4|11745.4|11730.4|0
1646634960000|2022-03-07 06:36:00|11743.1|11728.1|11743.1|11728.1|11743.1|11728.1|11743.1|11728.1|0
1646634980000|2022-03-07 06:36:20|11743|11728|11746.3|11708.8|11748.3|11728|11743|11708.3|1
1646634990000|2022-03-07 06:36:30|11746.5|11709|11746.5|11709|11746.5|11709|11746.5|11709|9
1646635020000|2022-03-07 06:37:00|11730.6|11715.6|11748.1|11710.6|11748.1|11715.6|11730.6|11710.5|4
1646635040000|2022-03-07 06:37:20|11747.3|11709.8|11747.3|11709.8|11747.3|11709.8|11747.3|11709.8|0
1646635070000|2022-03-07 06:37:50|11748.5|11711|11748.5|11711|11748.5|11711|11748.5|11711|0
1646635080000|2022-03-07 06:38:00|11741.5|11716.5|11741.5|11716.5|11741.5|11716.5|11741.5|11716.5|0
1646635090000|2022-03-07 06:38:10|11740.3|11715.3|11740.3|11715.3|11740.3|11715.3|11740.3|11715.3|0
1646635120000|2022-03-07 06:38:40|11739.1|11714.1|11739.1|11714.1|11739.1|11714.1|11739.1|11714.1|0
1646635130000|2022-03-07 06:38:50|11729.6|11714.6|11729.6|11714.6|11729.6|11714.6|11729.6|11714.6|0
1646635140000|2022-03-07 06:39:00|11729.5|11714.5|11729.5|11714.5|11729.5|11714.5|11729.5|11714.5|0
1646635190000|2022-03-07 06:39:50|11729.9|11714.9|11729.9|11714.9|11729.9|11714.9|11729.9|11714.9|1
1646635200000|2022-03-07 06:40:00|11720.1|11705.1|11720.1|11705.1|11720.1|11705.1|11720.1|11705.1|13
1646635210000|2022-03-07 06:40:10|||||||||1
1646635260000|2022-03-07 06:41:00|11720.9|11705.9|11720.9|11705.9|11720.9|11705.9|11720.9|11705.9|0
1646635270000|2022-03-07 06:41:10|11719.7|11704.7|11718.6|11703.6|11719.7|11704.7|11718.6|11703.6|0
1646635300000|2022-03-07 06:41:40|11719|11704|11719|11704|11719|11704|11719|11704|0
1646635320000|2022-03-07 06:42:00|11718.9|11703.9|11719.5|11704.5|11719.9|11704.9|11718|11703|3
1646635330000|2022-03-07 06:42:10|11719.9|11704.9|11719.9|11704.9|11719.9|11704.9|11719.9|11704.9|1
1646635340000|2022-03-07 06:42:20|11721.4|11706.4|11719.9|11704.9|11721.4|11706.4|11718|11703|0
1646635350000|2022-03-07 06:42:30|11718.4|11703.4|11721.4|11706.4|11721.4|11706.4|11718.4|11703.4|1
1646635360000|2022-03-07 06:42:40|11723.4|11708.4|11718.4|11703.4|11723.4|11708.4|11717.9|11702.9|9
1646635370000|2022-03-07 06:42:50|11720.8|11705.8|11718.4|11703.4|11720.8|11705.8|11718.4|11703.4|1
1646635450000|2022-03-07 06:44:10|11718.9|11703.9|11718.9|11703.9|11718.9|11703.9|11718.9|11703.9|0
1646635470000|2022-03-07 06:44:30|11719.9|11704.9|11719|11704|11721.3|11706.3|11719|11704|0
1646635480000|2022-03-07 06:44:40|11720.9|11705.9|11719|11704|11720.9|11705.9|11718.9|11703.9|0
1646635490000|2022-03-07 06:44:50|11720.9|11705.9|11719.3|11704.3|11720.9|11705.9|11718.9|11703.9|5
1646635500000|2022-03-07 06:45:00|11720.9|11705.9|11719|11704|11720.9|11705.9|11719|11704|0
1646635510000|2022-03-07 06:45:10|11718.9|11703.9|11721.4|11706.4|11721.4|11706.4|11718.9|11703.9|1
1646635570000|2022-03-07 06:46:10|11721.3|11706.3|11721.3|11706.3|11721.3|11706.3|11721.3|11706.3|0
1646635600000|2022-03-07 06:46:40|11721.8|11706.8|11721.8|11706.8|11721.8|11706.8|11721.8|11706.8|8
1646635610000|2022-03-07 06:46:50|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|0
1646635770000|2022-03-07 06:49:30|11725.2|11710.2|11725.2|11710.2|11725.3|11710.3|11724.8|11709.8|2
1646635780000|2022-03-07 06:49:40|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|11724.8|11709.8|3
1646635790000|2022-03-07 06:49:50|11724.6|11709.6|11726.8|11701.8|11726.8|11709.6|11724.6|11701.8|1
1646635810000|2022-03-07 06:50:10|11727.6|11702.6|11727.8|11702.8|11727.8|11702.8|11727.6|11702.6|0
1646635920000|2022-03-07 06:52:00|11722.4|11707.4|11710.5|11685.5|11722.4|11707.4|11707|11685.5|4
1646635930000|2022-03-07 06:52:10|11710|11685|11710.5|11685.5|11710.5|11685.5|11710|11685|0
1646636040000|2022-03-07 06:54:00|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|0
1646636050000|2022-03-07 06:54:10|11706|11691|11706|11691|11709.8|11691|11706|11684.5|1
1646636080000|2022-03-07 06:54:40|11706.3|11691.3|11708|11693|11708|11693|11706.3|11691.3|0
1646636090000|2022-03-07 06:54:50|11707.9|11692.9|11707.4|11682.4|11708.7|11693.7|11707.4|11682.4|2
1646636100000|2022-03-07 06:55:00|11707.9|11692.9|11710.3|11695.3|11710.3|11695.3|11707.9|11692.9|1
1646636110000|2022-03-07 06:55:10|11722|11707|11725.6|11710.6|11725.6|11710.6|11722|11707|10
1646636130000|2022-03-07 06:55:30|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|0
1646636140000|2022-03-07 06:55:40|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|0
1646636230000|2022-03-07 06:57:10|11714.2|11699.2|11716.7|11701.7|11716.7|11701.7|11714.2|11699.2|4
1646636290000|2022-03-07 06:58:10|11716.8|11701.8|11717.2|11702.2|11717.2|11702.2|11716.8|11701.8|1
1646636390000|2022-03-07 06:59:50|11716.8|11701.8|11717|11679.5|11717|11701.8|11707.2|11677.6|6
1646636420000|2022-03-07 07:00:20|11716.5|11679|11716.5|11679|11716.5|11679|11716.5|11679|0
1646636450000|2022-03-07 07:00:50|11717|11679.5|11717|11679.5|11717|11679.5|11717|11679.5|0
1646636610000|2022-03-07 07:03:30|11690.8|11665.8|11685.6|11670.6|11690.8|11670.6|11685.6|11665.8|1
1646636650000|2022-03-07 07:04:10|11683.7|11668.7|11683.7|11668.7|11683.7|11668.7|11683.7|11668.7|0
1646636670000|2022-03-07 07:04:30|11683.6|11668.6|11683.6|11668.6|11683.6|11668.6|11683.6|11668.6|0
1646636680000|2022-03-07 07:04:40|11684.1|11669.1|11684.1|11669.1|11684.1|11669.1|11684.1|11669.1|0
1646636700000|2022-03-07 07:05:00|11684.2|11669.2|11687.7|11672.7|11687.7|11672.7|11684.2|11669.2|1
1646636710000|2022-03-07 07:05:10|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|0
1646636730000|2022-03-07 07:05:30|11686.5|11671.5|11682.9|11667.9|11686.5|11671.5|11682.9|11667.9|1
1646636740000|2022-03-07 07:05:40|11683|11668|11683.5|11668.5|11683.5|11668.5|11683|11668|0
1646636750000|2022-03-07 07:05:50|11686.7|11671.7|11686.7|11671.7|11686.7|11671.7|11686.7|11671.7|0
1646636760000|2022-03-07 07:06:00|11687.2|11672.2|11703.1|11688.1|11703.1|11688.1|11687.2|11672.2|10
1646636770000|2022-03-07 07:06:10|11711.9|11674.4|11708.2|11683.2|11712.7|11683.2|11708|11674.4|1
1646636780000|2022-03-07 07:06:20|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|0
1646636790000|2022-03-07 07:06:30|11692.2|11677.2|11693|11678|11693|11678|11692.2|11677.2|1
1646636800000|2022-03-07 07:06:40|11702.7|11677.7|11707|11669.5|11707|11678.1|11702.7|11669.5|1
1646636810000|2022-03-07 07:06:50|11701.6|11676.6|11698.5|11683.5|11702.7|11683.5|11698.5|11676.6|0
1646636830000|2022-03-07 07:07:10|11698.9|11683.9|11698.9|11683.9|11698.9|11683.9|11698.9|11683.9|0
1646636990000|2022-03-07 07:09:50|11703.4|11665.9|11703.4|11665.9|11703.4|11665.9|11703.4|11665.9|1
1646637000000|2022-03-07 07:10:00|11704.2|11666.7|11704.6|11667.1|11704.6|11667.1|11704.2|11666.7|0
1646637060000|2022-03-07 07:11:00|11699.1|11674.1|11699.9|11674.9|11699.9|11674.9|11699.1|11674.1|0
1646637080000|2022-03-07 07:11:20|11696.5|11681.5|11696.5|11681.5|11696.5|11681.5|11696.5|11681.5|0
1646637120000|2022-03-07 07:12:00|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|0
1646637130000|2022-03-07 07:12:10|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|0
1646637150000|2022-03-07 07:12:30|11694.3|11679.3|11692.1|11677.1|11694.3|11679.3|11692.1|11677.1|5
1646637160000|2022-03-07 07:12:40|11692.6|11677.6|11692.6|11677.6|11692.6|11677.6|11692.6|11677.6|0
1646637180000|2022-03-07 07:13:00|11692.5|11677.5|11692.5|11677.5|11692.5|11677.5|11692.5|11677.5|1
1646637210000|2022-03-07 07:13:30|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|0
1646637240000|2022-03-07 07:14:00|||||||||2
1646637360000|2022-03-07 07:16:00|11692|11677|11692.4|11677.4|11692.4|11677.4|11692|11677|1
1646637400000|2022-03-07 07:16:40|11686.1|11671.1|11683.6|11668.6|11686.1|11671.1|11683.6|11668.6|1
1646637410000|2022-03-07 07:16:50|11684|11669|11684|11669|11684|11669|11684|11669|0
1646637430000|2022-03-07 07:17:10|11684.4|11669.4|11689.5|11674.5|11689.5|11674.5|11684.4|11669.4|1
1646637470000|2022-03-07 07:17:50|11690.8|11675.8|11690.8|11675.8|11690.8|11675.8|11690.8|11675.8|4
1646637510000|2022-03-07 07:18:30|11691.2|11666.2|11691.2|11666.2|11691.2|11666.2|11691.2|11666.2|1
1646637520000|2022-03-07 07:18:40|11687|11672|11689|11674|11689|11674|11687|11672|0
1646637610000|2022-03-07 07:20:10|11691.2|11666.2|11689|11674|11691.2|11674|11687|11666.2|1
1646637640000|2022-03-07 07:20:40|11689.4|11674.4|11690.3|11675.3|11690.3|11675.3|11689.4|11674.4|0
1646637710000|2022-03-07 07:21:50|11684.3|11669.3|11684.4|11669.4|11684.4|11669.4|11684.3|11669.3|1
1646637750000|2022-03-07 07:22:30|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|0
1646637780000|2022-03-07 07:23:00|11684.2|11669.2|11695.7|11680.7|11695.7|11680.7|11684.2|11669.2|1
1646637830000|2022-03-07 07:23:50|11696.5|11681.5|11696.5|11681.5|11696.5|11681.5|11696.5|11681.5|0
1646637910000|2022-03-07 07:25:10|11697|11682|11697|11682|11697|11682|11697|11682|0
1646637920000|2022-03-07 07:25:20|11697.4|11682.4|11701.6|11686.6|11701.6|11686.6|11697.4|11682.4|0
1646637930000|2022-03-07 07:25:30|11702|11687|11697.2|11682.2|11702.1|11687.1|11697|11673.9|2
1646638000000|2022-03-07 07:26:40|11687|11672|11687|11672|11687|11672|11687|11672|1
1646638010000|2022-03-07 07:26:50|11688.6|11673.6|11689|11674|11689|11674|11688.6|11673.6|0
1646638050000|2022-03-07 07:27:30|11692.1|11677.1|11694.1|11679.1|11694.1|11679.1|11692.1|11677.1|0
1646638080000|2022-03-07 07:28:00|11693.2|11678.2|11684.1|11669.1|11693.2|11678.2|11684.1|11669.1|2
1646638090000|2022-03-07 07:28:10|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|0
1646638200000|2022-03-07 07:30:00|11684.1|11669.1|11684.1|11669.1|11684.1|11669.1|11684.1|11669.1|0
1646638220000|2022-03-07 07:30:20|11684.2|11669.2|11684.2|11669.2|11684.2|11669.2|11684.2|11669.2|0
1646638230000|2022-03-07 07:30:30|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|0
1646638240000|2022-03-07 07:30:40|11683.7|11668.7|11683.7|11668.7|11683.7|11668.7|11683.7|11668.7|0
1646638290000|2022-03-07 07:31:30|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|0
1646638300000|2022-03-07 07:31:40|11680.9|11665.9|11677.2|11662.2|11680.9|11665.9|11676.8|11661.8|4
1646638310000|2022-03-07 07:31:50|11678|11663|11678|11663|11678|11663|11678|11663|0
1646638390000|2022-03-07 07:33:10|11672.4|11657.4|11667.2|11652.2|11672.4|11657.4|11666|11651|5
1646638440000|2022-03-07 07:34:00|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|1
1646638460000|2022-03-07 07:34:20|11663.5|11648.5|11659.8|11644.8|11663.5|11648.5|11659.8|11644.8|4
1646638470000|2022-03-07 07:34:30|11660.7|11645.7|11659.8|11644.8|11660.7|11645.7|11659.8|11644.8|0
1646638490000|2022-03-07 07:34:50|11659.4|11644.4|11659.3|11644.3|11659.4|11644.4|11659.3|11644.3|0
1646638500000|2022-03-07 07:35:00|11659.7|11644.7|11662.9|11647.9|11662.9|11647.9|11659.7|11644.7|4
1646638520000|2022-03-07 07:35:20|||||||||3
1646638560000|2022-03-07 07:36:00|11663.4|11648.4|11663.8|11648.8|11663.8|11648.8|11663.4|11648.4|0
1646638570000|2022-03-07 07:36:10|11664|11649|11664|11649|11664|11649|11663.6|11648.6|1
1646638620000|2022-03-07 07:37:00|11664.4|11649.4|11664.9|11649.9|11664.9|11649.9|11664.4|11649.4|1
1646638680000|2022-03-07 07:38:00|11660.5|11645.5|11662.9|11647.9|11662.9|11647.9|11660.5|11645.5|5
1646638700000|2022-03-07 07:38:20|11663.3|11648.3|11663.3|11648.3|11663.3|11648.3|11663.3|11648.3|2
1646638800000|2022-03-07 07:40:00|11662.7|11647.7|11658.8|11643.8|11662.7|11647.7|11658.4|11643.4|1
1646638810000|2022-03-07 07:40:10|11659.6|11644.6|11660|11645|11660|11645|11659.6|11644.6|0
1646638930000|2022-03-07 07:42:10|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|0
1646639110000|2022-03-07 07:45:10|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|0
1646639160000|2022-03-07 07:46:00|11657.8|11642.8|11657.8|11642.8|11657.8|11642.8|11657.8|11642.8|0
1646639200000|2022-03-07 07:46:40|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|0
1646639210000|2022-03-07 07:46:50|11655.8|11640.8|11656.5|11641.5|11656.5|11641.5|11654.5|11639.5|2
1646639220000|2022-03-07 07:47:00|11656.8|11641.8|11653.1|11638.1|11658.4|11643.4|11652|11637|4
1646639230000|2022-03-07 07:47:10|11653|11638|11653|11638|11653|11638|11653|11638|0
1646639240000|2022-03-07 07:47:20|11652|11637|11652|11637|11652|11637|11652|11637|0
1646639350000|2022-03-07 07:49:10|11651.9|11636.9|11651.9|11636.9|11651.9|11636.9|11651.9|11636.9|0
1646639370000|2022-03-07 07:49:30|11650.3|11635.3|11651.1|11636.1|11651.1|11636.1|11650.3|11635.3|1
1646639390000|2022-03-07 07:49:50|11651.4|11636.4|11652.7|11637.7|11652.7|11637.7|11651.4|11636.4|1
1646639410000|2022-03-07 07:50:10|11652.3|11637.3|11650.9|11635.9|11652.3|11637.3|11650.5|11635.5|1
1646639500000|2022-03-07 07:51:40|11646.4|11631.4|11646.4|11631.4|11646.4|11631.4|11646.4|11631.4|7
1646639510000|2022-03-07 07:51:50|11650.7|11635.7|11652.6|11637.6|11652.6|11637.6|11650.7|11635.7|4
1646639520000|2022-03-07 07:52:00|||||||||2
1646639550000|2022-03-07 07:52:30|11654.1|11639.1|11654.1|11639.1|11654.1|11639.1|11654.1|11639.1|0
1646639560000|2022-03-07 07:52:40|11653.5|11638.5|11654|11639|11654|11639|11653.5|11638.5|1
1646639640000|2022-03-07 07:54:00|11653|11638|11650.3|11635.3|11653|11638|11650.3|11635.3|1
1646639650000|2022-03-07 07:54:10|11650.7|11635.7|11651.1|11636.1|11651.1|11636.1|11650.3|11635.3|0
1646639660000|2022-03-07 07:54:20|11651|11636|11649.6|11634.6|11651|11636|11649.2|11634.2|1
1646639740000|2022-03-07 07:55:40|11650.3|11635.3|11650.3|11635.3|11650.3|11635.3|11650.3|11635.3|0
1646639760000|2022-03-07 07:56:00|11650.1|11635.1|11653.2|11638.2|11653.2|11638.2|11650.1|11635.1|7
1646639780000|2022-03-07 07:56:20|11651.2|11636.2|11651.5|11636.5|11651.5|11636.5|11651.1|11636.1|1
1646639870000|2022-03-07 07:57:50|11651.9|11636.9|11651.9|11636.9|11651.9|11636.9|11651.9|11636.9|0
1646639890000|2022-03-07 07:58:10|11652.3|11637.3|11648.3|11633.3|11652.3|11637.3|11647.7|11632.7|3
1646639900000|2022-03-07 07:58:20|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|0
1646639920000|2022-03-07 07:58:40|11648.3|11633.3|11649.1|11634.1|11649.1|11634.1|11648.3|11633.3|1
1646639940000|2022-03-07 07:59:00|11648.7|11633.7|11649.1|11634.1|11649.1|11634.1|11648.7|11633.7|0
1646639970000|2022-03-07 07:59:30|11649.5|11634.5|11649.1|11634.1|11649.5|11634.5|11648.9|11633.9|1
1646640000000|2022-03-07 08:00:00|11646.6|11631.6|11648.3|11633.3|11648.3|11633.3|11646.6|11631.6|26
1646640040000|2022-03-07 08:00:40|11648.7|11633.7|11648.3|11633.3|11648.7|11633.7|11648.3|11633.3|1
1646640050000|2022-03-07 08:00:50|11649.1|11634.1|11649.2|11634.2|11649.2|11634.2|11649.1|11634.1|0
1646640060000|2022-03-07 08:01:00|11649.5|11634.5|11650.3|11635.3|11650.3|11635.3|11649.5|11634.5|2
1646640070000|2022-03-07 08:01:10|11650.4|11635.4|11650.3|11635.3|11650.4|11635.4|11650.3|11635.3|6
1646640120000|2022-03-07 08:02:00|11648.4|11633.4|11648.3|11633.3|11648.4|11633.4|11647.5|11632.5|1
1646640130000|2022-03-07 08:02:10|11647.5|11632.5|11648.7|11633.7|11648.7|11633.7|11647.5|11632.5|1
1646640150000|2022-03-07 08:02:30|11647.5|11632.5|11647.9|11632.9|11647.9|11632.9|11647.5|11632.5|1
1646640160000|2022-03-07 08:02:40|11648.3|11633.3|11648.4|11633.4|11648.4|11633.4|11648.3|11633.3|0
1646640170000|2022-03-07 08:02:50|11650|11635|11650|11635|11650|11635|11650|11635|1
1646640180000|2022-03-07 08:03:00|11650.6|11635.6|11659.3|11644.3|11659.3|11644.3|11650.6|11635.6|2
1646640190000|2022-03-07 08:03:10|11661.7|11646.7|11663.2|11648.2|11663.2|11648.2|11661.7|11646.7|0
1646640200000|2022-03-07 08:03:20|11663|11648|11662.2|11647.2|11663|11648|11661|11646|1
1646640210000|2022-03-07 08:03:30|11663|11648|11666.6|11651.6|11666.6|11651.6|11663|11648|2
1646640220000|2022-03-07 08:03:40|11668.9|11653.9|11671.7|11656.7|11672|11657|11668.9|11653.9|1
1646640240000|2022-03-07 08:04:00|11671.6|11656.6|11672.1|11657.1|11672.1|11657.1|11671.6|11656.6|0
1646640250000|2022-03-07 08:04:10|11672.2|11657.2|11672.2|11657.2|11672.2|11657.2|11672.2|11657.2|0
1646640310000|2022-03-07 08:05:10|11678|11653|11683|11658|11683|11658|11678|11653|1
1646640340000|2022-03-07 08:05:40|11679.1|11664.1|11682.5|11667.5|11682.5|11667.5|11679.1|11664.1|0
1646640360000|2022-03-07 08:06:00|11682.7|11667.7|11682.7|11667.7|11682.7|11667.7|11682.7|11667.7|0
1646640460000|2022-03-07 08:07:40|11677.7|11662.7|11681.3|11666.3|11681.3|11666.3|11677.7|11662.7|1
1646640510000|2022-03-07 08:08:30|11680.8|11665.8|11680.3|11665.3|11680.8|11665.8|11680.3|11665.3|0
1646640520000|2022-03-07 08:08:40|11680.7|11665.7|11680.8|11665.8|11680.8|11665.8|11680.7|11665.7|2
1646640570000|2022-03-07 08:09:30|11681.3|11666.3|11681.3|11666.3|11681.3|11666.3|11681.3|11666.3|0
1646640590000|2022-03-07 08:09:50|11680.7|11665.7|11678.8|11663.8|11680.7|11665.7|11677.2|11662.2|1
1646640640000|2022-03-07 08:10:40|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|0
1646640660000|2022-03-07 08:11:00|11677.2|11662.2|11682.7|11645.2|11684|11662.6|11677.2|11642.4|8
1646640670000|2022-03-07 08:11:10|11680.5|11655.5|11680.5|11655.5|11680.5|11655.5|11680.5|11655.5|2
1646640820000|2022-03-07 08:13:40|11680|11655|11682.7|11645.2|11682.7|11655|11680|11645.2|1
1646640830000|2022-03-07 08:13:50|11683.8|11646.3|11678.9|11653.9|11683.8|11653.9|11678.9|11646.3|0
1646640840000|2022-03-07 08:14:00|11679|11654|11679|11654|11683.8|11654|11678|11645.2|1
1646640900000|2022-03-07 08:15:00|11678.2|11653.2|11678.1|11653.1|11678.2|11653.2|11678.1|11653.1|0
1646640950000|2022-03-07 08:15:50|11671|11646|11671|11646|11671|11646|11671|11646|1
1646640960000|2022-03-07 08:16:00|11666.8|11651.8|11667.1|11652.1|11668|11653|11666.8|11651.8|0
1646641020000|2022-03-07 08:17:00|11668.1|11643.1|11664|11649|11668.1|11649|11663.2|11640.4|1
1646641050000|2022-03-07 08:17:30|11665.2|11650.2|11665|11650|11665.2|11650.2|11665|11650|0
1646641080000|2022-03-07 08:18:00|11665.8|11650.8|11665|11650|11665.8|11650.8|11665|11650|0
1646641100000|2022-03-07 08:18:20|11667.5|11652.5|11667.2|11652.2|11667.5|11652.5|11667.2|11652.2|3
1646641120000|2022-03-07 08:18:40|11668.6|11643.6|11670.2|11645.2|11670.2|11645.2|11668.6|11643.6|1
1646641140000|2022-03-07 08:19:00|11670.6|11645.6|11666.8|11651.8|11670.6|11651.8|11666.8|11645.6|0
1646641150000|2022-03-07 08:19:10|11667.5|11652.5|11667.9|11652.9|11667.9|11652.9|11667.5|11652.5|0
1646641230000|2022-03-07 08:20:30|11665.6|11650.6|11665.6|11650.6|11665.6|11650.6|11665.6|11650.6|0
1646641240000|2022-03-07 08:20:40|11666.6|11641.6|11663.6|11648.6|11666.6|11648.6|11663.2|11641.6|1
1646641260000|2022-03-07 08:21:00|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|0
1646641270000|2022-03-07 08:21:10|11660.5|11645.5|11653.9|11638.9|11660.5|11645.5|11653.4|11633.5|4
1646641280000|2022-03-07 08:21:20|11654.6|11639.6|11655.4|11640.4|11655.4|11640.4|11654.6|11639.6|0
1646641300000|2022-03-07 08:21:40|11651.1|11636.1|11650.5|11635.5|11651.1|11636.1|11650.5|11635.5|1
1646641310000|2022-03-07 08:21:50|11650.6|11635.6|11650.6|11635.6|11650.6|11635.6|11650.6|11635.6|0
1646641320000|2022-03-07 08:22:00|11648.1|11633.1|11640.1|11625.1|11648.1|11633.1|11640.1|11625.1|5
1646641330000|2022-03-07 08:22:10|||||||||7
1646641340000|2022-03-07 08:22:20|11640.5|11625.5|11642.9|11627.9|11642.9|11627.9|11640.5|11625.5|0
1646641360000|2022-03-07 08:22:40|11642.5|11627.5|11642.5|11627.5|11642.5|11627.5|11642.5|11627.5|0
1646641440000|2022-03-07 08:24:00|11642.9|11627.9|11642.9|11627.9|11642.9|11627.9|11642.9|11627.9|0
1646641470000|2022-03-07 08:24:30|11642.8|11627.8|11642.5|11627.5|11642.8|11627.8|11642|11627|1
1646641510000|2022-03-07 08:25:10|11642.1|11627.1|11642.1|11627.1|11642.1|11627.1|11642.1|11627.1|1
1646641520000|2022-03-07 08:25:20|11641.9|11626.9|11641.9|11626.9|11641.9|11626.9|11641.9|11626.9|1
1646641580000|2022-03-07 08:26:20|11642.3|11627.3|11642.4|11627.4|11642.4|11627.4|11642.3|11627.3|0
1646641590000|2022-03-07 08:26:30|11642.8|11627.8|11642.8|11627.8|11642.8|11627.8|11642.8|11627.8|0
1646641610000|2022-03-07 08:26:50|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|0
1646641630000|2022-03-07 08:27:10|11643.2|11628.2|11643.2|11628.2|11643.2|11628.2|11643.2|11628.2|0
1646641640000|2022-03-07 08:27:20|11642.7|11627.7|11642.3|11627.3|11642.7|11627.7|11642.3|11627.3|0
1646641700000|2022-03-07 08:28:20|11642.7|11627.7|11642.8|11627.8|11642.8|11627.8|11642.7|11627.7|0
1646641710000|2022-03-07 08:28:30|11635.3|11620.3|11632.8|11617.8|11635.3|11620.3|11632.4|11617.4|6
1646641720000|2022-03-07 08:28:40|11633|11618|11633|11618|11633|11618|11633|11618|2
1646641750000|2022-03-07 08:29:10|11634.2|11619.2|11633|11618|11634.2|11619.2|11633|11618|1
1646641770000|2022-03-07 08:29:30|11646|11621|11646|11621|11646|11621|11646|11621|4
1646641820000|2022-03-07 08:30:20|11638.5|11623.5|11638.5|11623.5|11638.5|11623.5|11638.5|11623.5|0
1646641890000|2022-03-07 08:31:30|11638.9|11623.9|11638.9|11623.9|11638.9|11623.9|11638.9|11623.9|0
1646641920000|2022-03-07 08:32:00|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|11639.7|11624.7|0
1646641960000|2022-03-07 08:32:40|11640.6|11625.6|11657.3|11619.8|11657.3|11625.6|11640.6|11619.8|1
1646641990000|2022-03-07 08:33:10|11651.8|11626.8|11651.8|11626.8|11651.8|11626.8|11651.8|11626.8|0
1646642010000|2022-03-07 08:33:30|11652.7|11627.7|11652.7|11627.7|11652.7|11627.7|11652.7|11627.7|0
1646642180000|2022-03-07 08:36:20|11650.8|11635.8|11650.8|11635.8|11650.8|11635.8|11650.8|11635.8|0
1646642190000|2022-03-07 08:36:30|11651.8|11636.8|11659.2|11634.2|11659.2|11636.8|11651.8|11634.2|1
1646642200000|2022-03-07 08:36:40|11660.7|11635.7|11660.9|11635.9|11660.9|11635.9|11660.7|11635.7|1
1646642210000|2022-03-07 08:36:50|11657.4|11642.4|11661.9|11646.9|11661.9|11646.9|11657.4|11642.4|1
1646642220000|2022-03-07 08:37:00|11662|11647|11667.7|11652.7|11667.7|11652.7|11662|11647|4
1646642230000|2022-03-07 08:37:10|11668.5|11653.5|11671.9|11656.9|11671.9|11656.9|11668.5|11653.5|3
1646642240000|2022-03-07 08:37:20|11669.9|11654.9|11669.9|11654.9|11669.9|11654.9|11669.9|11654.9|0
1646642250000|2022-03-07 08:37:30|11670.3|11655.3|11670.3|11655.3|11670.3|11655.3|11670.3|11655.3|0
1646642270000|2022-03-07 08:37:50|11670.4|11655.4|11672.8|11657.8|11672.8|11657.8|11670.4|11655.4|1
1646642280000|2022-03-07 08:38:00|11673.8|11658.8|11669.4|11654.4|11673.8|11658.8|11669.4|11654.4|1
1646642290000|2022-03-07 08:38:10|11669.5|11654.5|11669.5|11654.5|11669.5|11654.5|11669.5|11654.5|0
1646642350000|2022-03-07 08:39:10|11662.5|11647.5|11662.5|11647.5|11662.5|11647.5|11662.5|11647.5|6
1646642380000|2022-03-07 08:39:40|11662|11647|11660|11645|11662|11647|11660|11645|1
1646642430000|2022-03-07 08:40:30|11664.3|11649.3|11662.5|11647.5|11664.8|11649.8|11662.5|11647.5|7
1646642460000|2022-03-07 08:41:00|11666|11651|11666.5|11651.5|11666.5|11651.5|11666|11651|0
1646642520000|2022-03-07 08:42:00|11666.4|11651.4|11666.4|11651.4|11666.4|11651.4|11666.4|11651.4|0
1646642570000|2022-03-07 08:42:50|11657.5|11642.5|11652.9|11637.9|11657.5|11642.5|11652.9|11637.9|6
1646642850000|2022-03-07 08:47:30|11654.8|11639.8|11654.4|11639.4|11654.8|11639.8|11654.4|11639.4|0
1646642880000|2022-03-07 08:48:00|11655.1|11630.1|11650.5|11635.5|11655.1|11635.5|11650.5|11630.1|7
1646642890000|2022-03-07 08:48:10|11654.4|11629.4|11650.6|11635.6|11654.4|11635.6|11650.6|11629.4|0
1646642900000|2022-03-07 08:48:20|11651|11636|11651|11636|11651|11636|11651|11636|0
1646642930000|2022-03-07 08:48:50|11651.8|11636.8|11651.8|11636.8|11651.8|11636.8|11651.8|11636.8|2
1646642940000|2022-03-07 08:49:00|11651.9|11636.9|11651.9|11636.9|11651.9|11636.9|11651.9|11636.9|0
1646643010000|2022-03-07 08:50:10|11650.3|11635.3|11650.1|11635.1|11650.3|11635.3|11650.1|11635.1|0
1646643020000|2022-03-07 08:50:20|11654.3|11629.3|11654.3|11629.3|11654.3|11629.3|11654.3|11629.3|6
1646643050000|2022-03-07 08:50:50|11648.8|11633.8|11648.8|11633.8|11648.8|11633.8|11648.8|11633.8|0
1646643130000|2022-03-07 08:52:10|11654.2|11629.2|11654.3|11629.3|11654.3|11629.3|11654.2|11629.2|0
1646643170000|2022-03-07 08:52:50|11641.6|11626.6|11650.1|11625.1|11650.1|11626.6|11641.6|11625.1|26
1646643200000|2022-03-07 08:53:20|11649.7|11624.7|11649.7|11624.7|11649.7|11624.7|11649.7|11624.7|0
1646643310000|2022-03-07 08:55:10|11645.1|11630.1|11647.7|11632.7|11647.7|11632.7|11645.1|11630.1|0
1646643320000|2022-03-07 08:55:20|11648.1|11633.1|11648.2|11633.2|11648.2|11633.2|11648.1|11633.1|0
1646643340000|2022-03-07 08:55:40|11647.8|11632.8|11647.8|11632.8|11647.8|11632.8|11647.8|11632.8|0
1646643480000|2022-03-07 08:58:00|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|11648.2|11633.2|1
1646643490000|2022-03-07 08:58:10|11648.1|11633.1|11648|11633|11648.1|11633.1|11648|11633|1
1646643530000|2022-03-07 08:58:50|11646|11631|11645.6|11630.6|11646|11631|11645.6|11630.6|0
1646643620000|2022-03-07 09:00:20|11646|11631|11646.5|11631.5|11646.5|11631.5|11645.6|11630.6|1
1646643660000|2022-03-07 09:01:00|11646|11631|11645.5|11630.5|11646|11631|11645.5|11630.5|0
1646643670000|2022-03-07 09:01:10|11645|11630|11645|11630|11645|11630|11645|11630|0
1646643780000|2022-03-07 09:03:00|11644.6|11629.6|11644.5|11629.5|11644.6|11629.6|11644.5|11629.5|3
1646643790000|2022-03-07 09:03:10|11643.9|11628.9|11643.9|11628.9|11643.9|11628.9|11643.9|11628.9|0
1646643830000|2022-03-07 09:03:50|11643.5|11628.5|11646.9|11631.9|11646.9|11631.9|11643.4|11628.4|1
1646643840000|2022-03-07 09:04:00|11647.4|11632.4|11646.4|11631.4|11647.4|11632.4|11646.4|11631.4|0
1646643880000|2022-03-07 09:04:40|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|0
1646643890000|2022-03-07 09:04:50|||||||||4
1646643930000|2022-03-07 09:05:30|11645.7|11630.7|11647.2|11632.2|11647.2|11632.2|11645.7|11630.7|2
1646643950000|2022-03-07 09:05:50|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|0
1646643990000|2022-03-07 09:06:30|11647.3|11632.3|11646.8|11631.8|11647.3|11632.3|11646.8|11631.8|9
1646644000000|2022-03-07 09:06:40|11646.5|11631.5|11646|11631|11646.5|11631.5|11646|11631|5
1646644010000|2022-03-07 09:06:50|11645.6|11630.6|11645.5|11630.5|11645.6|11630.6|11645.5|11630.5|0
1646644040000|2022-03-07 09:07:20|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|1
1646644150000|2022-03-07 09:09:10|11646.9|11631.9|11646.9|11631.9|11646.9|11631.9|11646.9|11631.9|0
1646644190000|2022-03-07 09:09:50|11647.3|11632.3|11643.3|11628.3|11647.3|11632.3|11643.3|11628.3|4
1646644200000|2022-03-07 09:10:00|11639|11624|11639|11624|11639|11624|11639|11624|1
1646644210000|2022-03-07 09:10:10|11639.4|11624.4|11639.8|11624.8|11639.8|11624.8|11639.4|11624.4|0
1646644220000|2022-03-07 09:10:20|11638.5|11623.5|11646.8|11631.8|11646.8|11631.8|11638.5|11623.5|9
1646644240000|2022-03-07 09:10:40|11646.9|11631.9|11646.9|11631.9|11646.9|11631.9|11646.9|11631.9|0
1646644250000|2022-03-07 09:10:50|11649.8|11634.8|11649.8|11634.8|11649.8|11634.8|11649.8|11634.8|1
1646644280000|2022-03-07 09:11:20|11648.9|11633.9|11648.9|11633.9|11648.9|11633.9|11648.9|11633.9|10
1646644290000|2022-03-07 09:11:30|11648.8|11633.8|11648.8|11633.8|11648.8|11633.8|11648.8|11633.8|0
1646644380000|2022-03-07 09:13:00|11649.2|11634.2|11649.2|11634.2|11649.2|11634.2|11649.2|11634.2|1
1646644430000|2022-03-07 09:13:50|11649.6|11634.6|11650.1|11635.1|11650.1|11635.1|11649.6|11634.6|1
1646644440000|2022-03-07 09:14:00|11649.2|11634.2|11649.2|11634.2|11649.2|11634.2|11649.2|11634.2|1
1646644450000|2022-03-07 09:14:10|11649.3|11634.3|11649.3|11634.3|11649.3|11634.3|11649.3|11634.3|0
1646644480000|2022-03-07 09:14:40|11648.4|11633.4|11648.4|11633.4|11648.4|11633.4|11648.4|11633.4|0
1646644490000|2022-03-07 09:14:50|11649.2|11634.2|11649.3|11634.3|11649.3|11634.3|11649.2|11634.2|0
1646644600000|2022-03-07 09:16:40|11649.1|11634.1|11649.2|11634.2|11649.2|11634.2|11648.7|11633.7|4
1646644620000|2022-03-07 09:17:00|11649.3|11634.3|11649.3|11634.3|11649.3|11634.3|11649.3|11634.3|0
1646644640000|2022-03-07 09:17:20|11648.8|11633.8|11649.1|11634.1|11649.1|11634.1|11648.7|11633.7|0
1646644650000|2022-03-07 09:17:30|11649.2|11634.2|11649.2|11634.2|11649.2|11634.2|11649.2|11634.2|0
1646644740000|2022-03-07 09:19:00|11648.8|11633.8|11648.7|11633.7|11648.8|11633.8|11648.7|11633.7|0
1646644760000|2022-03-07 09:19:20|11649.1|11634.1|11649.2|11634.2|11649.2|11634.2|11649.1|11634.1|0
1646644770000|2022-03-07 09:19:30|11649.7|11634.7|11649.7|11634.7|11649.7|11634.7|11649.7|11634.7|0
1646644810000|2022-03-07 09:20:10|11651.9|11636.9|11652|11637|11652|11637|11651.9|11636.9|10
1646644820000|2022-03-07 09:20:20|11652.8|11637.8|11653.7|11638.7|11653.7|11638.7|11652.8|11637.8|14
1646644830000|2022-03-07 09:20:30|11653.9|11638.9|11653.9|11638.9|11653.9|11638.9|11653.9|11638.9|0
1646644840000|2022-03-07 09:20:40|11665.2|11640.2|11665.2|11640.2|11665.2|11640.2|11665.2|11640.2|2
1646644850000|2022-03-07 09:20:50|11666|11641|11666.1|11641.1|11666.1|11641.1|11666|11641|0
1646644860000|2022-03-07 09:21:00|11666.3|11641.3|11659.8|11644.8|11666.3|11648.8|11659.8|11641.3|10
1646644890000|2022-03-07 09:21:30|11659.4|11644.4|11659.3|11644.3|11659.4|11644.4|11659.3|11644.3|0
1646644920000|2022-03-07 09:22:00|11660.2|11645.2|11659.8|11644.8|11660.2|11645.2|11659.8|11644.8|0
1646644950000|2022-03-07 09:22:30|11658.3|11643.3|11658.3|11643.3|11658.3|11643.3|11658.3|11643.3|1
1646644980000|2022-03-07 09:23:00|11658.7|11643.7|11658.8|11643.8|11658.8|11643.8|11658.7|11643.7|0
1646645010000|2022-03-07 09:23:30|11659.6|11644.6|11659.7|11644.7|11659.7|11644.7|11659.6|11644.6|0
1646645020000|2022-03-07 09:23:40|11660.5|11645.5|11660.5|11645.5|11660.5|11645.5|11660.5|11645.5|0
1646645070000|2022-03-07 09:24:30|11659.7|11644.7|11660.5|11645.5|11660.5|11645.5|11659.7|11644.7|0
1646645140000|2022-03-07 09:25:40|11660.4|11645.4|11660.4|11645.4|11660.4|11645.4|11660.4|11645.4|0
1646645150000|2022-03-07 09:25:50|11664|11649|11667.6|11652.6|11669.9|11654.9|11664|11649|2
1646645190000|2022-03-07 09:26:30|11666.8|11651.8|11667.6|11652.6|11667.6|11652.6|11666.8|11651.8|0
1646645250000|2022-03-07 09:27:30|11667.5|11652.5|11668.3|11653.3|11668.3|11653.3|11667.5|11652.5|0
1646645260000|2022-03-07 09:27:40|11670.3|11655.3|11671.8|11656.8|11671.8|11656.8|11670.3|11655.3|0
1646645270000|2022-03-07 09:27:50|11672.9|11657.9|11673.3|11658.3|11673.3|11658.3|11672.9|11657.9|0
1646645280000|2022-03-07 09:28:00|11672.1|11657.1|11672|11657|11672.1|11657.1|11672|11657|0
1646645290000|2022-03-07 09:28:10|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|0
1646645310000|2022-03-07 09:28:30|11669.8|11654.8|11669.4|11654.4|11669.8|11654.8|11669.4|11654.4|0
1646645320000|2022-03-07 09:28:40|11669.3|11654.3|11669.3|11654.3|11669.3|11654.3|11669.3|11654.3|0
1646645340000|2022-03-07 09:29:00|11668.5|11653.5|11668.3|11653.3|11668.5|11653.5|11668.3|11653.3|0
1646645430000|2022-03-07 09:30:30|11664.7|11649.7|11666.6|11651.6|11666.6|11651.6|11664.7|11649.7|1
1646645520000|2022-03-07 09:32:00|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|0
1646645600000|2022-03-07 09:33:20|11666.6|11651.6|11666.2|11651.2|11666.6|11651.6|11666.2|11651.2|0
1646645860000|2022-03-07 09:37:40|11666.1|11651.1|11666.1|11651.1|11666.1|11651.1|11666.1|11651.1|0
1646645940000|2022-03-07 09:39:00|11666.9|11651.9|11668.9|11653.9|11668.9|11653.9|11666.9|11651.9|0
1646645960000|2022-03-07 09:39:20|11668.5|11653.5|11668.5|11653.5|11668.5|11653.5|11668.5|11653.5|0
1646646010000|2022-03-07 09:40:10|11668.9|11653.9|11668.9|11653.9|11668.9|11653.9|11668.9|11653.9|0
1646646020000|2022-03-07 09:40:20|11667.7|11652.7|11667.7|11652.7|11667.7|11652.7|11667.7|11652.7|1
1646646040000|2022-03-07 09:40:40|11666.1|11651.1|11666.1|11651.1|11666.1|11651.1|11666.1|11651.1|2
1646646050000|2022-03-07 09:40:50|11668.7|11643.7|11668.7|11643.7|11668.7|11643.7|11668.7|11643.7|4
1646646060000|2022-03-07 09:41:00|11661.3|11646.3|11660.1|11635.1|11661.3|11646.3|11658.7|11635.1|2
1646646310000|2022-03-07 09:45:10|11660.9|11635.9|11660.5|11635.5|11660.9|11635.9|11660.5|11635.5|4
1646646370000|2022-03-07 09:46:10|11663.2|11648.2|11661.2|11646.2|11663.2|11648.2|11661.2|11646.2|11
1646646390000|2022-03-07 09:46:30|11660.1|11645.1|11654.2|11639.2|11660.1|11645.1|11654.2|11639.2|1
1646646410000|2022-03-07 09:46:50|11653.5|11638.5|11651.1|11636.1|11653.5|11638.5|11651.1|11636.1|1
1646646420000|2022-03-07 09:47:00|11649.5|11634.5|11649.5|11634.5|11649.5|11634.5|11649.5|11634.5|0
1646646430000|2022-03-07 09:47:10|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|0
1646646490000|2022-03-07 09:48:10|11646.4|11631.4|11637|11622|11646.4|11631.4|11637|11622|2
1646646510000|2022-03-07 09:48:30|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|0
1646646540000|2022-03-07 09:49:00|11635.5|11620.5|11635.5|11620.5|11635.5|11620.5|11635.5|11620.5|3
1646646570000|2022-03-07 09:49:30|11635.9|11620.9|11634.9|11619.9|11635.9|11620.9|11634.9|11619.9|0
1646646580000|2022-03-07 09:49:40|11634.3|11619.3|11636.1|11621.1|11636.1|11621.1|11634.3|11619.3|8
1646646590000|2022-03-07 09:49:50|11635.7|11620.7|11635.7|11620.7|11635.7|11620.7|11635.7|11620.7|0
1646646640000|2022-03-07 09:50:40|11638.8|11613.8|11638.8|11613.8|11638.8|11613.8|11638.8|11613.8|17
1646646650000|2022-03-07 09:50:50|11634.7|11619.7|11634.7|11619.7|11634.7|11619.7|11634.7|11619.7|0
1646646660000|2022-03-07 09:51:00|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|0
1646646670000|2022-03-07 09:51:10|11633.9|11618.9|11634.3|11619.3|11634.3|11619.3|11633.7|11618.7|0
1646646690000|2022-03-07 09:51:30|11634.2|11619.2|11633.8|11618.8|11634.2|11619.2|11633.8|11618.8|1
1646646700000|2022-03-07 09:51:40|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|0
1646646720000|2022-03-07 09:52:00|11634.7|11619.7|11634.7|11619.7|11634.7|11619.7|11634.7|11619.7|0
1646646840000|2022-03-07 09:54:00|11634.3|11619.3|11633.8|11618.8|11634.3|11619.3|11633.8|11618.8|0
1646646850000|2022-03-07 09:54:10|11635.6|11620.6|11635.6|11620.6|11635.6|11620.6|11635.6|11620.6|0
1646646860000|2022-03-07 09:54:20|11636|11621|11636.8|11621.8|11636.8|11621.8|11636|11621|0
1646646900000|2022-03-07 09:55:00|11644.9|11619.9|11646.6|11621.6|11646.6|11621.6|11644.9|11619.9|0
1646647010000|2022-03-07 09:56:50|11640.4|11625.4|11640.4|11625.4|11640.4|11625.4|11640.4|11625.4|0
1646647090000|2022-03-07 09:58:10|11646.6|11621.6|11642.9|11627.9|11646.6|11627.9|11642.9|11621.6|1
1646647120000|2022-03-07 09:58:40|11642.5|11627.5|11642.5|11627.5|11642.9|11627.9|11642.5|11627.5|0
1646647150000|2022-03-07 09:59:10|11641.7|11626.7|11641.7|11626.7|11641.7|11626.7|11641.7|11626.7|1
1646647160000|2022-03-07 09:59:20|11644.6|11619.6|11644.6|11619.6|11644.6|11619.6|11644.6|11619.6|5
1646647170000|2022-03-07 09:59:30|11646.9|11609.4|11630.7|11615.7|11646.9|11615.7|11630.7|11609.4|2
1646647180000|2022-03-07 09:59:40|11628|11613|11627.2|11612.2|11628|11613|11627.2|11612.2|0
1646647240000|2022-03-07 10:00:40|11627.1|11602.1|11619.1|11604.1|11627.1|11604.8|11619.1|11602.1|4
1646647250000|2022-03-07 10:00:50|11623.6|11608.6|11621.2|11606.2|11627.8|11609.8|11621.2|11602.4|1
1646647260000|2022-03-07 10:01:00|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|0
1646647270000|2022-03-07 10:01:10|11620.2|11605.2|11619.4|11604.4|11620.2|11605.2|11619.4|11604.4|0
1646647320000|2022-03-07 10:02:00|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|1
1646647340000|2022-03-07 10:02:20|11618.7|11603.7|11618.3|11603.3|11618.7|11603.7|11617.9|11602.9|0
1646647370000|2022-03-07 10:02:50|11616.8|11601.8|11616.8|11601.8|11616.8|11601.8|11616.8|11601.8|0
1646647430000|2022-03-07 10:03:50|11616.1|11601.1|11613.5|11598.5|11616.1|11601.1|11613.4|11598.4|3
1646647450000|2022-03-07 10:04:10|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|0
1646647490000|2022-03-07 10:04:50|11613.6|11598.6|11616|11601|11616|11601|11613.6|11598.6|1
1646647580000|2022-03-07 10:06:20|11604.7|11589.7|11604.7|11589.7|11604.7|11589.7|11604.7|11589.7|16
1646647660000|2022-03-07 10:07:40|||||||||4
1646647680000|2022-03-07 10:08:00|11604.8|11589.8|11605.4|11590.4|11607.8|11592.8|11604.8|11589.8|8
1646647700000|2022-03-07 10:08:20|11605.3|11590.3|11605.3|11590.3|11605.3|11590.3|11605.3|11590.3|2
1646647720000|2022-03-07 10:08:40|11604.9|11589.9|11605.3|11590.3|11605.3|11590.3|11604.9|11589.9|2
1646647730000|2022-03-07 10:08:50|11606.9|11591.9|11609.7|11594.7|11609.7|11594.7|11606.9|11591.9|0
1646647740000|2022-03-07 10:09:00|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|0
1646647750000|2022-03-07 10:09:10|11610.5|11595.5|11609.3|11594.3|11610.5|11595.5|11609.3|11594.3|10
1646647760000|2022-03-07 10:09:20|11606.4|11591.4|11606.4|11591.4|11606.4|11591.4|11606.4|11591.4|0
1646647790000|2022-03-07 10:09:50|||||||||1
1646647830000|2022-03-07 10:10:30|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|11
1646647840000|2022-03-07 10:10:40|11588.6|11573.6|11586.6|11571.6|11588.6|11573.6|11586.6|11571.6|3
1646647850000|2022-03-07 10:10:50|11586.5|11571.5|11588.9|11573.9|11588.9|11573.9|11586.5|11571.5|1
1646647870000|2022-03-07 10:11:10|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|11588.5|11573.5|1
1646647890000|2022-03-07 10:11:30|11588.6|11573.6|11601.1|11576.1|11601.1|11576.1|11588.6|11573.6|4
1646647930000|2022-03-07 10:12:10|11596.9|11581.9|11597.1|11582.1|11597.1|11582.1|11596.9|11581.9|0
1646647940000|2022-03-07 10:12:20|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|0
1646648020000|2022-03-07 10:13:40|11595.8|11580.8|11595.9|11580.9|11595.9|11580.9|11595.8|11580.8|0
1646648120000|2022-03-07 10:15:20|11595.8|11580.8|11594.5|11579.5|11595.8|11580.8|11594.5|11579.5|1
1646648160000|2022-03-07 10:16:00|11594|11579|11592|11577|11594.5|11579.5|11591.5|11576.5|2
1646648170000|2022-03-07 10:16:10|11592.4|11577.4|11592.4|11577.4|11592.4|11577.4|11592.4|11577.4|1
1646648190000|2022-03-07 10:16:30|11591.4|11576.4|11591.4|11576.4|11591.4|11576.4|11591.4|11576.4|0
1646648240000|2022-03-07 10:17:20|11592.3|11577.3|11594.3|11579.3|11594.3|11579.3|11592.3|11577.3|1
1646648260000|2022-03-07 10:17:40|11595.9|11580.9|11595.7|11580.7|11596.2|11581.2|11595.7|11580.7|0
1646648270000|2022-03-07 10:17:50|11595.3|11580.3|11595.4|11580.4|11595.4|11580.4|11595.3|11580.3|0
1646648280000|2022-03-07 10:18:00|11595.3|11580.3|11597.7|11582.7|11597.7|11582.7|11595.3|11580.3|0
1646648290000|2022-03-07 10:18:10|11598|11583|11598|11583|11598|11583|11598|11583|0
1646648300000|2022-03-07 10:18:20|11599.3|11584.3|11598.1|11583.1|11599.3|11584.3|11598.1|11583.1|2
1646648310000|2022-03-07 10:18:30|11597.7|11582.7|11600.8|11585.8|11600.8|11585.8|11597.7|11582.7|1
1646648320000|2022-03-07 10:18:40|||||||||2
1646648330000|2022-03-07 10:18:50|11601.1|11586.1|11601.1|11586.1|11601.1|11586.1|11601.1|11586.1|2
1646648350000|2022-03-07 10:19:10|||||||||4
1646648370000|2022-03-07 10:19:30|11601.2|11586.2|11601.2|11586.2|11601.2|11586.2|11601.2|11586.2|0
1646648380000|2022-03-07 10:19:40|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|0
1646648500000|2022-03-07 10:21:40|11599.1|11584.1|11599.1|11584.1|11599.1|11584.1|11599.1|11584.1|0
1646648510000|2022-03-07 10:21:50|11597.8|11582.8|11597.8|11582.8|11597.8|11582.8|11597.8|11582.8|0
1646648530000|2022-03-07 10:22:10|11595.9|11580.9|11595.2|11580.2|11595.9|11580.9|11595.2|11580.2|0
1646648540000|2022-03-07 10:22:20|11594.8|11579.8|11591.7|11576.7|11594.8|11579.8|11591.7|11576.7|0
1646648550000|2022-03-07 10:22:30|11589.8|11574.8|11586.6|11571.6|11589.8|11574.8|11586.6|11571.6|1
1646648560000|2022-03-07 10:22:40|11584.6|11569.6|11584.6|11569.6|11584.6|11569.6|11584.6|11569.6|3
1646648620000|2022-03-07 10:23:40|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|0
1646648690000|2022-03-07 10:24:50|11585|11570|11585|11570|11585|11570|11585|11570|1
1646648700000|2022-03-07 10:25:00|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|0
1646648750000|2022-03-07 10:25:50|11586|11571|11588.4|11573.4|11588.4|11573.4|11586|11571|1
1646648790000|2022-03-07 10:26:30|11588.6|11573.6|11591.3|11576.3|11591.3|11576.3|11588.6|11573.6|1
1646648800000|2022-03-07 10:26:40|11593.1|11578.1|11593.1|11578.1|11593.1|11578.1|11593.1|11578.1|0
1646648810000|2022-03-07 10:26:50|11593.9|11578.9|11594.8|11579.8|11594.8|11579.8|11593.9|11578.9|0
1646648820000|2022-03-07 10:27:00|11595.9|11580.9|11596.3|11581.3|11596.3|11581.3|11595.9|11580.9|0
1646648840000|2022-03-07 10:27:20|||||||||1
1646648880000|2022-03-07 10:28:00|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|1
1646648910000|2022-03-07 10:28:30|11593.9|11578.9|11596.3|11581.3|11596.3|11581.3|11593.9|11578.9|1
1646648940000|2022-03-07 10:29:00|11592.8|11577.8|11592.8|11577.8|11592.8|11577.8|11592.8|11577.8|0
1646648950000|2022-03-07 10:29:10|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|0
1646649010000|2022-03-07 10:30:10|11592.6|11577.6|11592.6|11577.6|11592.6|11577.6|11592.6|11577.6|0
1646649040000|2022-03-07 10:30:40|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|11592.1|11577.1|0
1646649060000|2022-03-07 10:31:00|11592.4|11577.4|11592|11577|11592.4|11577.4|11592|11577|1
1646649110000|2022-03-07 10:31:50|11592.4|11577.4|11592.9|11577.9|11592.9|11577.9|11592.4|11577.4|1
1646649120000|2022-03-07 10:32:00|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|0
1646649140000|2022-03-07 10:32:20|11593|11578|11593.4|11578.4|11593.4|11578.4|11593|11578|0
1646649160000|2022-03-07 10:32:40|11598.5|11583.5|11598.5|11583.5|11598.5|11583.5|11598.5|11583.5|2
1646649180000|2022-03-07 10:33:00|11599|11584|11599|11584|11599|11584|11599|11584|0
1646649210000|2022-03-07 10:33:30|11599.2|11584.2|11599.6|11584.6|11599.6|11584.6|11599.2|11584.2|2
1646649240000|2022-03-07 10:34:00|11599.9|11584.9|11599.9|11584.9|11599.9|11584.9|11599.9|11584.9|1
1646649250000|2022-03-07 10:34:10|11600|11585|11600|11585|11600|11585|11600|11585|0
1646649300000|2022-03-07 10:35:00|11598.5|11583.5|11598.7|11583.7|11598.7|11583.7|11598.5|11583.5|0
1646649360000|2022-03-07 10:36:00|11597.6|11582.6|11598.3|11583.3|11598.3|11583.3|11597.6|11582.6|0
1646649400000|2022-03-07 10:36:40|11599.6|11584.6|11606.7|11591.7|11606.7|11591.7|11599.6|11584.6|2
1646649420000|2022-03-07 10:37:00|11607.1|11592.1|11607.7|11592.7|11608.1|11593.1|11607.1|11592.1|0
1646649450000|2022-03-07 10:37:30|11610|11595|11610|11595|11610|11595|11610|11595|0
1646649460000|2022-03-07 10:37:40|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|0
1646649470000|2022-03-07 10:37:50|11609.9|11594.9|11613|11598|11613|11598|11609.9|11594.9|2
1646649480000|2022-03-07 10:38:00|11613.1|11598.1|11614.1|11599.1|11614.1|11599.1|11613.1|11598.1|0
1646649540000|2022-03-07 10:39:00|11614.9|11599.9|11615.1|11600.1|11615.1|11600.1|11614.9|11599.9|0
1646649600000|2022-03-07 10:40:00|11615.6|11600.6|11615.6|11600.6|11615.6|11600.6|11615.6|11600.6|0
1646649620000|2022-03-07 10:40:20|11616|11601|11616|11601|11616|11601|11616|11601|1
1646649630000|2022-03-07 10:40:30|11621.3|11606.3|11621.8|11606.8|11621.8|11606.8|11621.3|11606.3|1
1646649640000|2022-03-07 10:40:40|11621|11606|11618.6|11603.6|11621|11606|11618.6|11603.6|1
1646649660000|2022-03-07 10:41:00|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|11618.1|11603.1|0
1646649720000|2022-03-07 10:42:00|11618.1|11603.1|11618.5|11603.5|11618.5|11603.5|11618.1|11603.1|0
1646649760000|2022-03-07 10:42:40|11619.3|11604.3|11619.1|11604.1|11619.6|11604.6|11619.1|11604.1|0
1646649780000|2022-03-07 10:43:00|11619|11604|11619|11604|11619|11604|11618.2|11603.2|0
1646649800000|2022-03-07 10:43:20|11618.8|11603.8|11619.2|11604.2|11619.2|11604.2|11618.8|11603.8|4
1646649840000|2022-03-07 10:44:00|11619|11604|11619.1|11604.1|11619.1|11604.1|11618.2|11603.2|0
1646649860000|2022-03-07 10:44:20|11619.4|11604.4|11642.8|11617.8|11642.8|11617.8|11619.4|11604.4|39
1646649870000|2022-03-07 10:44:30|11643.6|11618.6|11609.2|11594.2|11643.6|11618.6|11609.2|11594.2|3
1646649880000|2022-03-07 10:44:40|11606.9|11591.9|11605.1|11590.1|11606.9|11591.9|11604.7|11589.7|0
1646649890000|2022-03-07 10:44:50|11602.4|11587.4|11602.1|11587.1|11602.5|11587.5|11601.7|11586.7|10
1646649900000|2022-03-07 10:45:00|11607.9|11570.4|11606.3|11568.8|11607.9|11570.4|11606.2|11568.7|25
1646649950000|2022-03-07 10:45:50|11605.1|11567.6|11605.1|11567.6|11605.1|11567.6|11605.1|11567.6|8
1646649960000|2022-03-07 10:46:00|11605.8|11568.3|11586.3|11571.3|11605.8|11577.1|11586.3|11568.3|0
1646649970000|2022-03-07 10:46:10|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|0
1646649980000|2022-03-07 10:46:20|11586.3|11571.3|11585.5|11570.5|11586.3|11571.3|11585.5|11570.5|0
1646650000000|2022-03-07 10:46:40|11584.9|11569.9|11585.7|11570.7|11587.6|11572.6|11584.9|11569.9|3
1646650010000|2022-03-07 10:46:50|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|0
1646650090000|2022-03-07 10:48:10|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|11585.7|11570.7|0
1646650110000|2022-03-07 10:48:30|11585.3|11570.3|11584.9|11569.9|11585.3|11570.3|11584.9|11569.9|0
1646650150000|2022-03-07 10:49:10|11585.7|11570.7|11584.9|11569.9|11585.7|11570.7|11584.9|11569.9|0
1646650190000|2022-03-07 10:49:50|11584.1|11569.1|11584|11569|11584.4|11569.4|11584|11569|0
1646650200000|2022-03-07 10:50:00|11584.4|11569.4|11584.8|11569.8|11585.2|11570.2|11584.4|11569.4|1
1646650250000|2022-03-07 10:50:50|11584.4|11569.4|11584.4|11569.4|11584.4|11569.4|11584.4|11569.4|0
1646650290000|2022-03-07 10:51:30|11584.8|11569.8|11585.2|11570.2|11585.2|11570.2|11584.8|11569.8|0
1646650300000|2022-03-07 10:51:40|11585.6|11570.6|11584.9|11569.9|11585.7|11570.7|11584.9|11569.9|4
1646650310000|2022-03-07 10:51:50|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|2
1646650370000|2022-03-07 10:52:50|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|0
1646650440000|2022-03-07 10:54:00|11587.6|11572.6|11587.2|11572.2|11587.6|11572.6|11587.2|11572.2|0
1646650450000|2022-03-07 10:54:10|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|11587.6|11572.6|0
1646650460000|2022-03-07 10:54:20|11588.4|11573.4|11587.2|11572.2|11588.4|11573.4|11587.2|11572.2|0
1646650470000|2022-03-07 10:54:30|11588.4|11573.4|11586.8|11571.8|11588.4|11573.4|11586.8|11571.8|0
1646650500000|2022-03-07 10:55:00|11585.3|11570.3|11584.1|11569.1|11585.3|11570.3|11584.1|11569.1|1
1646650510000|2022-03-07 10:55:10|11584.9|11569.9|11584.3|11569.3|11584.9|11569.9|11583.9|11568.9|2
1646650520000|2022-03-07 10:55:20|11584.7|11569.7|11583.8|11568.8|11585.4|11570.4|11583.8|11568.8|3
1646650530000|2022-03-07 10:55:30|11583.3|11568.3|11582.5|11567.5|11583.7|11568.7|11582.5|11567.5|0
1646650540000|2022-03-07 10:55:40|11582.4|11567.4|11588.6|11573.6|11589.9|11574.9|11581.6|11566.6|3
1646650550000|2022-03-07 10:55:50|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|0
1646650560000|2022-03-07 10:56:00|11587|11572|11586.2|11571.2|11587.4|11572.4|11586.2|11571.2|0
1646650570000|2022-03-07 10:56:10|11586.5|11571.5|11593|11578|11593.8|11578.8|11586.5|11571.5|9
1646650580000|2022-03-07 10:56:20|11593.4|11578.4|11594.2|11579.2|11594.2|11579.2|11592.7|11577.7|1
1646650590000|2022-03-07 10:56:30|11595.4|11580.4|11593.8|11578.8|11595.4|11580.4|11593.8|11578.8|0
1646650600000|2022-03-07 10:56:40|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|6
1646650610000|2022-03-07 10:56:50|11593|11578|11591.9|11576.9|11597.6|11582.6|11591.9|11576.9|5
1646650620000|2022-03-07 10:57:00|11590.7|11575.7|11587.9|11572.9|11590.7|11575.7|11587.9|11572.9|0
1646650630000|2022-03-07 10:57:10|11587.1|11572.1|11587.9|11572.9|11587.9|11572.9|11587.1|11572.1|0
1646650640000|2022-03-07 10:57:20|11587|11572|11587.9|11572.9|11587.9|11572.9|11587|11572|0
1646650650000|2022-03-07 10:57:30|11587.1|11572.1|11587.5|11572.5|11587.9|11572.9|11587|11572|4
1646650660000|2022-03-07 10:57:40|11587|11572|11587|11572|11588.3|11573.3|11586.5|11571.5|5
1646650670000|2022-03-07 10:57:50|11590.6|11575.6|11592.7|11577.7|11592.7|11577.7|11587|11572|3
1646650680000|2022-03-07 10:58:00|11593.4|11578.4|11587.9|11572.9|11593.4|11578.4|11587.9|11572.9|4
1646650690000|2022-03-07 10:58:10|||||||||2
1646650700000|2022-03-07 10:58:20|11604.2|11566.7|11595.9|11570.9|11604.4|11572|11595.9|11566.7|2
1646650710000|2022-03-07 10:58:30|11589.9|11574.9|11588.5|11573.5|11589.9|11574.9|11588.5|11573.5|1
1646650720000|2022-03-07 10:58:40|11588.9|11573.9|11588|11573|11588.9|11573.9|11588|11573|2
1646650730000|2022-03-07 10:58:50|11588.8|11573.8|11588|11573|11588.8|11573.8|11587.5|11572.5|2
1646650740000|2022-03-07 10:59:00|11592.6|11577.6|11591.5|11576.5|11593.9|11578.9|11588|11573|6
1646650750000|2022-03-07 10:59:10|11591.4|11576.4|11607.6|11582.6|11609.3|11584.3|11591|11576|3
1646650760000|2022-03-07 10:59:20|11601.8|11586.8|11597.2|11582.2|11601.8|11586.8|11597.2|11582.2|0
1646650770000|2022-03-07 10:59:30|11594.4|11579.4|11593.5|11578.5|11594.4|11579.4|11592.9|11577.9|1
1646650780000|2022-03-07 10:59:40|11592|11577|11592|11577|11593.3|11578.3|11592|11577|2
1646650790000|2022-03-07 10:59:50|11591.5|11576.5|11591|11576|11594.7|11579.7|11591|11576|2
1646650830000|2022-03-07 11:00:30|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|4
1646650840000|2022-03-07 11:00:40|11593.7|11578.7|11593.8|11578.8|11593.8|11578.8|11593.7|11578.7|0
1646650850000|2022-03-07 11:00:50|11594.3|11579.3|11596|11581|11601.3|11581|11594.3|11576.3|0
1646650870000|2022-03-07 11:01:10|11602|11577|11601.3|11576.3|11602.1|11577.1|11601.3|11576.3|0
1646650880000|2022-03-07 11:01:20|11592.8|11577.8|11592.8|11577.8|11592.8|11577.8|11592.8|11577.8|0
1646650890000|2022-03-07 11:01:30|11593.6|11578.6|11609.1|11584.1|11609.1|11584.1|11593.6|11578.6|1
1646650900000|2022-03-07 11:01:40|11605|11590|11605|11590|11605|11590|11605|11590|0
1646650910000|2022-03-07 11:01:50|11605.7|11590.7|11605.7|11590.7|11606.1|11591.1|11600|11585|0
1646650920000|2022-03-07 11:02:00|11604.9|11589.9|11604.9|11589.9|11604.9|11589.9|11604.9|11589.9|2
1646650930000|2022-03-07 11:02:10|11604.1|11589.1|11605.7|11590.7|11605.7|11590.7|11599.4|11584.4|2
1646650940000|2022-03-07 11:02:20|11599.9|11584.9|11603.3|11588.3|11605.7|11590.7|11599.4|11584.4|0
1646650950000|2022-03-07 11:02:30|11603.7|11588.7|11603.7|11588.7|11604.1|11589.1|11603.3|11588.3|0
1646650960000|2022-03-07 11:02:40|11602.6|11587.6|11601.8|11586.8|11602.6|11587.6|11601|11586|0
1646650990000|2022-03-07 11:03:10|11602.6|11587.6|11603.3|11588.3|11603.3|11588.3|11602.6|11587.6|0
1646651000000|2022-03-07 11:03:20|11602.6|11587.6|11601|11586|11602.6|11587.6|11601|11586|0
1646651040000|2022-03-07 11:04:00|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|1
1646651090000|2022-03-07 11:04:50|11596|11581|11593.7|11578.7|11596|11581|11593.7|11578.7|0
1646651110000|2022-03-07 11:05:10|11593.3|11578.3|11593.1|11578.1|11593.3|11578.3|11593.1|11578.1|0
1646651210000|2022-03-07 11:06:50|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|0
1646651270000|2022-03-07 11:07:50|11591.1|11576.1|11590.1|11575.1|11591.1|11576.1|11587.3|11572.3|1
1646651280000|2022-03-07 11:08:00|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|0
1646651390000|2022-03-07 11:09:50|11593.7|11578.7|11593.7|11578.7|11593.7|11578.7|11593.7|11578.7|2
1646651400000|2022-03-07 11:10:00|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|0
1646651430000|2022-03-07 11:10:30|11593.7|11578.7|11593.7|11578.7|11593.7|11578.7|11593.7|11578.7|0
1646651460000|2022-03-07 11:11:00|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|0
1646651560000|2022-03-07 11:12:40|11593.2|11578.2|11593.1|11578.1|11593.2|11578.2|11593.1|11578.1|0
1646651580000|2022-03-07 11:13:00|11591.5|11576.5|11591.2|11576.2|11591.5|11576.5|11591.2|11576.2|0
1646651610000|2022-03-07 11:13:30|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|0
1646651640000|2022-03-07 11:14:00|11591.2|11576.2|11593.3|11578.3|11593.8|11578.8|11591.2|11576.2|4
1646651660000|2022-03-07 11:14:20|11588.6|11573.6|11591.4|11576.4|11591.4|11576.4|11588.3|11573.3|2
1646651690000|2022-03-07 11:14:50|11592.6|11577.6|11592.9|11577.9|11592.9|11577.9|11592.6|11577.6|0
1646651750000|2022-03-07 11:15:50|11592.3|11577.3|11592.3|11577.3|11592.3|11577.3|11592.3|11577.3|0
1646651860000|2022-03-07 11:17:40|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|6
1646651890000|2022-03-07 11:18:10|11591.6|11576.6|11591.2|11576.2|11591.7|11576.7|11591.2|11576.2|0
1646651910000|2022-03-07 11:18:30|11591.6|11576.6|11591.7|11576.7|11591.7|11576.7|11591.6|11576.6|0
1646651940000|2022-03-07 11:19:00|11590.7|11575.7|11590.7|11575.7|11590.7|11575.7|11590.7|11575.7|0
1646651960000|2022-03-07 11:19:20|11591|11576|11591|11576|11591|11576|11591|11576|4
1646651970000|2022-03-07 11:19:30|11591.5|11576.5|11591.5|11576.5|11591.5|11576.5|11591.5|11576.5|2
1646652000000|2022-03-07 11:20:00|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|1
1646652010000|2022-03-07 11:20:10|11592.4|11577.4|11592|11577|11592.4|11577.4|11592|11577|2
1646652030000|2022-03-07 11:20:30|11593.2|11578.2|11592.8|11577.8|11593.2|11578.2|11592.8|11577.8|0
1646652050000|2022-03-07 11:20:50|11592|11577|11592.3|11577.3|11593.2|11578.2|11592|11577|0
1646652150000|2022-03-07 11:22:30|||||||||1
1646652270000|2022-03-07 11:24:30|||||||||1
1646652300000|2022-03-07 11:25:00|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|0
1646652310000|2022-03-07 11:25:10|11591.9|11576.9|11592.2|11577.2|11592.2|11577.2|11590.7|11575.7|1
1646652320000|2022-03-07 11:25:20|11590.7|11575.7|11591.9|11576.9|11591.9|11576.9|11590.7|11575.7|1
1646652330000|2022-03-07 11:25:30|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|11590.7|11575.7|1
1646652340000|2022-03-07 11:25:40|11590|11575|11591.4|11576.4|11591.5|11576.5|11588|11573|5
1646652350000|2022-03-07 11:25:50|11588.4|11573.4|11590.7|11575.7|11590.7|11575.7|11588.4|11573.4|1
1646652360000|2022-03-07 11:26:00|11591.4|11576.4|11590.4|11575.4|11591.4|11576.4|11586.9|11571.9|5
1646652370000|2022-03-07 11:26:10|11589.7|11574.7|11590.4|11575.4|11590.4|11575.4|11587.4|11572.4|1
1646652420000|2022-03-07 11:27:00|11590.3|11575.3|11592.6|11577.6|11592.6|11577.6|11587.2|11572.2|5
1646652450000|2022-03-07 11:27:30|11592.5|11577.5|11592.6|11577.6|11592.6|11577.6|11591.3|11576.3|4
1646652460000|2022-03-07 11:27:40|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|3
1646652670000|2022-03-07 11:31:10|11593.5|11578.5|11593.6|11578.6|11593.9|11578.9|11593.5|11578.5|2
1646652680000|2022-03-07 11:31:20|11593|11578|11592.6|11577.6|11593.1|11578.1|11592.2|11577.2|1
1646652700000|2022-03-07 11:31:40|11593|11578|11593.6|11578.6|11594|11579|11593|11578|0
1646652710000|2022-03-07 11:31:50|11593.1|11578.1|11593.5|11578.5|11594|11579|11593.1|11578.1|0
1646652730000|2022-03-07 11:32:10|11593.6|11578.6|11593.2|11578.2|11593.6|11578.6|11592.7|11577.7|0
1646652750000|2022-03-07 11:32:30|11592.8|11577.8|11592.8|11577.8|11592.8|11577.8|11592.8|11577.8|1
1646652760000|2022-03-07 11:32:40|11593.7|11578.7|11593.2|11578.2|11593.7|11578.7|11593.2|11578.2|0
1646652780000|2022-03-07 11:33:00|11593.6|11578.6|11593.7|11578.7|11593.7|11578.7|11593.6|11578.6|0
1646652840000|2022-03-07 11:34:00|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|4
1646652850000|2022-03-07 11:34:10|11593.7|11578.7|11593.7|11578.7|11593.7|11578.7|11593.7|11578.7|0
1646652870000|2022-03-07 11:34:30|11594.2|11579.2|11594.2|11579.2|11594.2|11579.2|11594.2|11579.2|0
1646652880000|2022-03-07 11:34:40|||||||||2
1646652940000|2022-03-07 11:35:40|11594.5|11579.5|11602.3|11587.3|11602.3|11587.3|11594.5|11579.5|6
1646652970000|2022-03-07 11:36:10|11602.4|11587.4|11614.3|11599.3|11614.3|11599.3|11602.4|11587.4|12
1646652980000|2022-03-07 11:36:20|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|1
1646653000000|2022-03-07 11:36:40|11633.2|11608.2|11633.2|11608.2|11633.2|11608.2|11633.2|11608.2|19
1646653010000|2022-03-07 11:36:50|11635.2|11620.2|11637.1|11622.1|11637.1|11622.1|11635.2|11620.2|11
1646653020000|2022-03-07 11:37:00|11634.3|11619.3|11633.1|11618.1|11634.3|11619.3|11632.7|11617.7|0
1646653030000|2022-03-07 11:37:10|11632.7|11617.7|11632.2|11617.2|11632.7|11617.7|11632.2|11617.2|0
1646653040000|2022-03-07 11:37:20|11631.8|11616.8|11631.8|11616.8|11631.8|11616.8|11631.8|11616.8|0
1646653050000|2022-03-07 11:37:30|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|0
1646653090000|2022-03-07 11:38:10|11632|11617|11627.8|11612.8|11632|11617|11627.8|11612.8|3
1646653210000|2022-03-07 11:40:10|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|0
1646653490000|2022-03-07 11:44:50|11630.5|11605.5|11629.5|11604.5|11630.5|11605.5|11629.5|11604.5|1
1646653500000|2022-03-07 11:45:00|11628.7|11603.7|11629.1|11604.1|11629.1|11604.1|11628.7|11603.7|1
1646653520000|2022-03-07 11:45:20|11627.9|11602.9|11627.9|11602.9|11627.9|11602.9|11627.9|11602.9|0
1646653570000|2022-03-07 11:46:10|11628.3|11603.3|11627.9|11602.9|11628.3|11603.3|11627.9|11602.9|0
1646653690000|2022-03-07 11:48:10|11628.3|11603.3|11628.3|11603.3|11628.3|11603.3|11628.3|11603.3|0
1646653710000|2022-03-07 11:48:30|11621.8|11606.8|11622.2|11607.2|11622.2|11607.2|11621.8|11606.8|0
1646653730000|2022-03-07 11:48:50|11620.9|11605.9|11620.9|11605.9|11620.9|11605.9|11620.9|11605.9|1
1646653760000|2022-03-07 11:49:20|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|0
1646653840000|2022-03-07 11:50:40|11629.5|11614.5|11630.7|11615.7|11631.1|11616.1|11629.5|11614.5|12
1646653860000|2022-03-07 11:51:00|11627.1|11612.1|11627.1|11612.1|11627.1|11612.1|11627.1|11612.1|0
1646654090000|2022-03-07 11:54:50|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|0
1646654130000|2022-03-07 11:55:30|11627.4|11612.4|11627.4|11612.4|11627.4|11612.4|11627.4|11612.4|0
1646654160000|2022-03-07 11:56:00|11635.6|11610.6|11635.6|11610.6|11635.6|11610.6|11635.6|11610.6|2
1646654260000|2022-03-07 11:57:40|11631.8|11616.8|11632.3|11617.3|11632.3|11617.3|11631.8|11616.8|0
1646654290000|2022-03-07 11:58:10|11633|11618|11633|11618|11633|11618|11633|11618|0
1646654300000|2022-03-07 11:58:20|11633.8|11618.8|11634|11619|11634|11619|11633.8|11618.8|0
1646654330000|2022-03-07 11:58:50|11643.2|11618.2|11643.2|11618.2|11643.2|11618.2|11643.2|11618.2|0
1646654370000|2022-03-07 11:59:30|11643.6|11618.6|11643.6|11618.6|11643.6|11618.6|11643.6|11618.6|0
1646654380000|2022-03-07 11:59:40|11648.9|11623.9|11649.5|11624.5|11649.5|11624.5|11648.9|11623.9|0
1646654390000|2022-03-07 11:59:50|11645.6|11630.6|11648.7|11633.7|11648.7|11633.7|11645.6|11630.6|1
1646654400000|2022-03-07 12:00:00|11649.5|11634.5|11642.5|11627.5|11649.6|11634.6|11642.5|11627.5|7
1646654410000|2022-03-07 12:00:10|11642.4|11627.4|11641.6|11626.6|11642.4|11627.4|11641.6|11626.6|1
1646654420000|2022-03-07 12:00:20|11642.4|11627.4|11642.4|11627.4|11645.5|11630.5|11642|11627|2
1646654480000|2022-03-07 12:01:20|11642|11627|11642|11627|11642|11627|11642|11627|0
1646654510000|2022-03-07 12:01:50|11642.4|11627.4|11641.6|11626.6|11642.4|11627.4|11641.6|11626.6|2
1646654530000|2022-03-07 12:02:10|11640.4|11625.4|11640.1|11625.1|11640.4|11625.4|11640.1|11625.1|0
1646654620000|2022-03-07 12:03:40|11642|11627|11642.4|11627.4|11642.4|11627.4|11642|11627|0
1646654640000|2022-03-07 12:04:00|11642.8|11627.8|11643.2|11628.2|11643.2|11628.2|11642.8|11627.8|0
1646654650000|2022-03-07 12:04:10|11645.1|11630.1|11648.3|11633.3|11648.3|11633.3|11645.1|11630.1|1
1646654660000|2022-03-07 12:04:20|11649.4|11634.4|11650.2|11635.2|11650.2|11635.2|11649.4|11634.4|1
1646654670000|2022-03-07 12:04:30|11651|11636|11646.8|11631.8|11651|11636|11646.8|11631.8|0
1646654730000|2022-03-07 12:05:30|11646.9|11631.9|11647.3|11632.3|11647.3|11632.3|11646.9|11631.9|2
1646654740000|2022-03-07 12:05:40|11647.6|11632.6|11647.6|11632.6|11647.6|11632.6|11647.6|11632.6|0
1646654760000|2022-03-07 12:06:00|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|1
1646654880000|2022-03-07 12:08:00|11646.5|11631.5|11646.3|11621.3|11646.5|11631.5|11643.3|11621.3|2
1646654900000|2022-03-07 12:08:20|11642.6|11627.6|11642.6|11627.6|11642.6|11627.6|11642.6|11627.6|0
1646654910000|2022-03-07 12:08:30|11642.5|11627.5|11642.5|11627.5|11642.5|11627.5|11642.5|11627.5|0
1646654920000|2022-03-07 12:08:40|11643|11628|11646.3|11621.3|11647.1|11628|11643|11621.3|0
1646654950000|2022-03-07 12:09:10|11646.7|11621.7|11646.7|11621.7|11646.7|11621.7|11646.7|11621.7|0
1646655130000|2022-03-07 12:12:10|11644.6|11629.6|11644.6|11629.6|11644.6|11629.6|11644.6|11629.6|0
1646655210000|2022-03-07 12:13:30|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|0
1646655240000|2022-03-07 12:14:00|11645|11630|11644.6|11629.6|11645|11630|11644.6|11629.6|0
1646655530000|2022-03-07 12:18:50|11642.1|11627.1|11639.5|11624.5|11642.1|11627.1|11639.5|11624.5|2
1646655550000|2022-03-07 12:19:10|11639.4|11624.4|11639.4|11624.4|11639.4|11624.4|11639.4|11624.4|0
1646655570000|2022-03-07 12:19:30|||||||||1
1646655600000|2022-03-07 12:20:00|11637.4|11622.4|11628.6|11613.6|11637.4|11622.4|11628.1|11613.1|3
1646655610000|2022-03-07 12:20:10|11628.2|11613.2|11629.4|11614.4|11629.4|11614.4|11628.2|11613.2|0
1646655620000|2022-03-07 12:20:20|11629|11614|11629.4|11614.4|11629.4|11614.4|11628.2|11613.2|0
1646655630000|2022-03-07 12:20:30|11629|11614|11629.8|11614.8|11630.7|11615.7|11628.6|11613.6|1
1646655640000|2022-03-07 12:20:40|11629.4|11614.4|11629|11614|11630.6|11615.6|11629|11614|0
1646655650000|2022-03-07 12:20:50|11629.4|11614.4|11628.2|11613.2|11630.6|11615.6|11628.2|11613.2|0
1646655680000|2022-03-07 12:21:20|11626.3|11611.3|11625.7|11610.7|11626.3|11611.3|11625.7|11610.7|0
1646655700000|2022-03-07 12:21:40|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|0
1646655710000|2022-03-07 12:21:50|11625.2|11610.2|11625.3|11610.3|11625.3|11610.3|11625.2|11610.2|0
1646655720000|2022-03-07 12:22:00|11625.1|11610.1|11625|11610|11625.1|11610.1|11625|11610|5
1646655730000|2022-03-07 12:22:10|11624.5|11609.5|11623|11608|11624.5|11609.5|11623|11608|2
1646655740000|2022-03-07 12:22:20|11621.6|11606.6|11621.1|11606.1|11621.6|11606.6|11620.6|11605.6|6
1646655760000|2022-03-07 12:22:40|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|0
1646655780000|2022-03-07 12:23:00|11620.9|11605.9|11621|11606|11621|11606|11620.9|11605.9|6
1646655840000|2022-03-07 12:24:00|11621.4|11606.4|11621.1|11606.1|11621.5|11606.5|11621.1|11606.1|2
1646655870000|2022-03-07 12:24:30|11621.4|11606.4|11621.9|11606.9|11621.9|11606.9|11621.4|11606.4|8
1646655880000|2022-03-07 12:24:40|11622|11607|11616.9|11601.9|11622|11607|11616.9|11601.9|5
1646655930000|2022-03-07 12:25:30|11617.3|11602.3|11617.2|11602.2|11617.3|11602.3|11617.2|11602.2|0
1646655940000|2022-03-07 12:25:40|11617.1|11602.1|11616.7|11601.7|11617.1|11602.1|11616.7|11601.7|0
1646655960000|2022-03-07 12:26:00|11615.9|11600.9|11616.3|11601.3|11616.3|11601.3|11615.9|11600.9|0
1646655970000|2022-03-07 12:26:10|11616.2|11601.2|11617.2|11602.2|11617.2|11602.2|11616.2|11601.2|0
1646655990000|2022-03-07 12:26:30|11621|11606|11616.9|11601.9|11621|11606|11616.9|11601.9|3
1646656000000|2022-03-07 12:26:40|11616.4|11601.4|11615.5|11600.5|11616.4|11601.4|11615.5|11600.5|0
1646656050000|2022-03-07 12:27:30|11615.4|11600.4|11615.4|11600.4|11615.4|11600.4|11615.4|11600.4|0
1646656060000|2022-03-07 12:27:40|11615.8|11600.8|11615.8|11600.8|11615.8|11600.8|11615.8|11600.8|0
1646656090000|2022-03-07 12:28:10|11613|11598|11601.9|11586.9|11613|11598|11601.9|11586.9|3
1646656100000|2022-03-07 12:28:20|11609.2|11571.7|11604.4|11579.4|11609.2|11579.4|11604.4|11571.7|18
1646656110000|2022-03-07 12:28:30|11609.2|11571.7|11601|11576|11609.2|11576|11601|11571.7|1
1646656120000|2022-03-07 12:28:40|11599.7|11574.7|11589.1|11574.1|11599.7|11579|11589.1|11574.1|1
1646656130000|2022-03-07 12:28:50|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|11589.5|11574.5|13
1646656140000|2022-03-07 12:29:00|11589.6|11574.6|11591.9|11576.9|11591.9|11576.9|11589.2|11574.2|8
1646656150000|2022-03-07 12:29:10|11592.3|11577.3|11592.4|11577.4|11592.4|11577.4|11592.3|11577.3|0
1646656170000|2022-03-07 12:29:30|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|11593.9|11578.9|1
1646656190000|2022-03-07 12:29:50|11594.2|11579.2|11596.1|11581.1|11596.5|11581.5|11594.2|11579.2|1
1646656220000|2022-03-07 12:30:20|11598.1|11583.1|11598.6|11583.6|11598.6|11583.6|11598.1|11583.1|0
1646656240000|2022-03-07 12:30:40|11596.1|11581.1|11596.1|11581.1|11596.1|11581.1|11596.1|11581.1|1
1646656390000|2022-03-07 12:33:10|11596.5|11581.5|11596.5|11581.5|11596.5|11581.5|11596.5|11581.5|0
1646656400000|2022-03-07 12:33:20|11596.1|11581.1|11596.1|11581.1|11596.1|11581.1|11596.1|11581.1|0
1646656410000|2022-03-07 12:33:30|11596.5|11581.5|11597|11582|11597|11582|11596.5|11581.5|1
1646656420000|2022-03-07 12:33:40|11591.4|11576.4|11590.6|11575.6|11591.4|11576.4|11590.6|11575.6|5
1646656430000|2022-03-07 12:33:50|11591|11576|11590.6|11575.6|11591|11576|11590.6|11575.6|0
1646656440000|2022-03-07 12:34:00|11591.4|11576.4|11593.5|11578.5|11593.5|11578.5|11591.4|11576.4|0
1646656450000|2022-03-07 12:34:10|11597.8|11582.8|11598.8|11583.8|11598.8|11583.8|11597.8|11582.8|0
1646656460000|2022-03-07 12:34:20|11599|11584|11599.4|11584.4|11599.4|11584.4|11599|11584|0
1646656480000|2022-03-07 12:34:40|11603.8|11588.8|11603.8|11588.8|11603.8|11588.8|11603.8|11588.8|1
1646656500000|2022-03-07 12:35:00|11603.4|11588.4|11600.4|11585.4|11603.4|11588.4|11600.4|11585.4|0
1646656510000|2022-03-07 12:35:10|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|1
1646656540000|2022-03-07 12:35:40|11598.8|11583.8|11600|11585|11600|11585|11596.5|11581.5|2
1646656550000|2022-03-07 12:35:50|11599.5|11584.5|11599.5|11584.5|11599.5|11584.5|11599.5|11584.5|0
1646656570000|2022-03-07 12:36:10|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|0
1646656650000|2022-03-07 12:37:30|11598|11583|11598|11583|11598|11583|11598|11583|0
1646656660000|2022-03-07 12:37:40|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|0
1646656680000|2022-03-07 12:38:00|11597.8|11582.8|11603.8|11588.8|11603.8|11588.8|11597.8|11582.8|2
1646656690000|2022-03-07 12:38:10|11604.3|11589.3|11600.5|11585.5|11604.3|11589.3|11600.1|11585.1|1
1646656700000|2022-03-07 12:38:20|11600.8|11585.8|11601.3|11586.3|11601.3|11586.3|11600.8|11585.8|0
1646656720000|2022-03-07 12:38:40|11607.6|11592.6|11605.1|11590.1|11607.6|11592.6|11604.6|11589.6|3
1646656730000|2022-03-07 12:38:50|11604.7|11589.7|11604.3|11589.3|11604.7|11589.7|11604.3|11589.3|0
1646656740000|2022-03-07 12:39:00|11603.9|11588.9|11603.8|11588.8|11603.9|11588.9|11603.8|11588.8|0
1646656750000|2022-03-07 12:39:10|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|0
1646656770000|2022-03-07 12:39:30|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|2
1646656780000|2022-03-07 12:39:40|11599.3|11584.3|11599.3|11584.3|11599.3|11584.3|11599.3|11584.3|0
1646656790000|2022-03-07 12:39:50|11599.7|11584.7|11599.4|11584.4|11599.9|11584.9|11599.4|11584.4|0
1646656800000|2022-03-07 12:40:00|11600.1|11585.1|11600.1|11585.1|11600.1|11585.1|11600.1|11585.1|1
1646656840000|2022-03-07 12:40:40|11599.6|11584.6|11591.4|11576.4|11599.6|11584.6|11591.4|11576.4|4
1646656850000|2022-03-07 12:40:50|11590.1|11575.1|11585.4|11570.4|11590.1|11575.1|11585.4|11570.4|12
1646656860000|2022-03-07 12:41:00|11585.2|11570.2|11584.3|11569.3|11585.2|11570.2|11584.3|11569.3|1
1646656880000|2022-03-07 12:41:20|11582.7|11567.7|11582.2|11567.2|11582.7|11567.7|11581.8|11566.8|9
1646656890000|2022-03-07 12:41:30|11582.3|11567.3|11578.8|11563.8|11582.3|11567.3|11578.8|11563.8|2
1646656900000|2022-03-07 12:41:40|11577.2|11562.2|11576.8|11561.8|11577.2|11562.2|11576.8|11561.8|0
1646656910000|2022-03-07 12:41:50|11576.2|11561.2|11575.8|11560.8|11576.2|11561.2|11575.5|11560.5|11
1646656960000|2022-03-07 12:42:40|11576.1|11561.1|11578.8|11563.8|11578.8|11563.8|11576.1|11561.1|3
1646657020000|2022-03-07 12:43:40|11582|11567|11582.1|11567.1|11582.1|11567.1|11582|11567|0
1646657160000|2022-03-07 12:46:00|||||||||3
1646657180000|2022-03-07 12:46:20|||||||||1
1646657210000|2022-03-07 12:46:50|11581.7|11566.7|11576.5|11561.5|11581.7|11566.7|11576.5|11561.5|3
1646657230000|2022-03-07 12:47:10|11576.7|11561.7|11576|11561|11576.7|11561.7|11576|11561|3
1646657240000|2022-03-07 12:47:20|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|0
1646657280000|2022-03-07 12:48:00|11576.1|11561.1|11578.5|11563.5|11578.8|11563.8|11576.1|11561.1|1
1646657290000|2022-03-07 12:48:10|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|0
1646657300000|2022-03-07 12:48:20|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|11578.9|11563.9|0
1646657350000|2022-03-07 12:49:10|11578|11563|11578|11563|11578|11563|11578|11563|0
1646657370000|2022-03-07 12:49:30|11577.6|11562.6|11578.4|11563.4|11578.4|11563.4|11577.6|11562.6|0
1646657380000|2022-03-07 12:49:40|11578.5|11563.5|11578|11563|11578.5|11563.5|11578|11563|0
1646657410000|2022-03-07 12:50:10|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|11578.4|11563.4|0
1646657470000|2022-03-07 12:51:10|11579.6|11564.6|11579.8|11564.8|11579.8|11564.8|11579.6|11564.6|0
1646657490000|2022-03-07 12:51:30|11579.7|11564.7|11581.2|11566.2|11581.2|11566.2|11579.2|11564.2|0
1646657500000|2022-03-07 12:51:40|11581.1|11566.1|11581.1|11566.1|11581.1|11566.1|11581.1|11566.1|0
1646657510000|2022-03-07 12:51:50|11580.5|11565.5|11580.4|11565.4|11580.5|11565.5|11580.4|11565.4|0
1646657600000|2022-03-07 12:53:20|11578.6|11563.6|11569.9|11554.9|11578.6|11563.6|11569.5|11554.5|16
1646657610000|2022-03-07 12:53:30|11569.4|11554.4|11567.3|11552.3|11570.4|11555.4|11566.8|11551.8|7
1646657620000|2022-03-07 12:53:40|11566.9|11551.9|11566.8|11551.8|11567.3|11552.3|11566.8|11551.8|0
1646657630000|2022-03-07 12:53:50|11567.2|11552.2|11567.2|11552.2|11568.7|11553.7|11566.8|11551.8|1
1646657640000|2022-03-07 12:54:00|11569.6|11554.6|11569.2|11554.2|11570|11555|11569.2|11554.2|6
1646657650000|2022-03-07 12:54:10|11567.3|11552.3|11569.2|11554.2|11569.6|11554.6|11567.3|11552.3|3
1646657660000|2022-03-07 12:54:20|11568.8|11553.8|11565|11550|11568.8|11553.8|11565|11550|5
1646657670000|2022-03-07 12:54:30|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|11564.8|11549.8|6
1646657680000|2022-03-07 12:54:40|||||||||1
1646657700000|2022-03-07 12:55:00|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|10
1646657710000|2022-03-07 12:55:10|11560.8|11545.8|11561.5|11546.5|11564.8|11549.8|11560.8|11545.8|5
1646657720000|2022-03-07 12:55:20|11560.7|11545.7|11559.9|11544.9|11560.7|11545.7|11559.9|11544.9|5
1646657730000|2022-03-07 12:55:30|11559.8|11544.8|11560.8|11545.8|11560.8|11545.8|11559.8|11544.8|0
1646657750000|2022-03-07 12:55:50|11561.5|11546.5|11560.3|11545.3|11561.5|11546.5|11560.3|11545.3|4
1646657760000|2022-03-07 12:56:00|11561.3|11546.3|11563.3|11548.3|11563.3|11548.3|11561.3|11546.3|6
1646657770000|2022-03-07 12:56:10|11562.1|11547.1|11562.3|11547.3|11562.3|11547.3|11561.8|11546.8|0
1646657780000|2022-03-07 12:56:20|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|11562.8|11547.8|2
1646657790000|2022-03-07 12:56:30|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|7
1646657800000|2022-03-07 12:56:40|11562.7|11547.7|11560.2|11545.2|11562.7|11547.7|11560.2|11545.2|7
1646657810000|2022-03-07 12:56:50|||||||||4
1646657820000|2022-03-07 12:57:00|11560.7|11545.7|11560.3|11545.3|11560.7|11545.7|11560.3|11545.3|0
1646657830000|2022-03-07 12:57:10|11558.6|11543.6|11558.2|11543.2|11558.6|11543.6|11558.2|11543.2|0
1646657840000|2022-03-07 12:57:20|11562.2|11547.2|11562.2|11547.2|11562.2|11547.2|11562.2|11547.2|8
1646657880000|2022-03-07 12:58:00|11561|11546|11560.6|11545.6|11561|11546|11560.6|11545.6|0
1646657890000|2022-03-07 12:58:10|11560.7|11545.7|11562|11547|11562|11547|11560.7|11545.7|1
1646657900000|2022-03-07 12:58:20|11560.7|11545.7|11560.7|11545.7|11560.7|11545.7|11560.7|11545.7|1
1646657910000|2022-03-07 12:58:30|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|11561.5|11546.5|0
1646657920000|2022-03-07 12:58:40|11562|11547|11561.5|11546.5|11562|11547|11561.5|11546.5|0
1646657930000|2022-03-07 12:58:50|11561.9|11546.9|11562|11547|11562|11547|11561.5|11546.5|0
1646658000000|2022-03-07 13:00:00|11562.8|11547.8|11574.4|11559.4|11575.8|11560.8|11562.8|11547.8|33
1646658010000|2022-03-07 13:00:10|11572|11557|11583.9|11568.9|11584.2|11569.2|11571.4|11556.4|31
1646658020000|2022-03-07 13:00:20|11589.4|11574.4|11601.2|11586.2|11609.6|11592.4|11589.4|11571.4|26
1646658030000|2022-03-07 13:00:30|11601.1|11586.1|11598.4|11583.4|11601.1|11586.1|11598.2|11583.2|2
1646658060000|2022-03-07 13:01:00|11608.1|11583.1|11603.9|11588.9|11608.1|11588.9|11600.5|11583.1|10
1646658070000|2022-03-07 13:01:10|11602.4|11587.4|11607.5|11592.5|11607.5|11592.5|11600.1|11585.1|7
1646658080000|2022-03-07 13:01:20|11615.1|11590.1|11618.4|11603.4|11619.2|11604.2|11613.6|11590.1|32
1646658090000|2022-03-07 13:01:30|11618.5|11603.5|11615.3|11600.3|11618.5|11603.5|11615.3|11600.3|7
1646658100000|2022-03-07 13:01:40|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|0
1646658120000|2022-03-07 13:02:00|11615.3|11600.3|11615.3|11600.3|11615.3|11600.3|11615.3|11600.3|0
1646658130000|2022-03-07 13:02:10|11613.9|11598.9|11611.4|11596.4|11613.9|11598.9|11611|11596|0
1646658140000|2022-03-07 13:02:20|11611.2|11596.2|11603.8|11588.8|11611.2|11596.2|11603.8|11588.8|1
1646658150000|2022-03-07 13:02:30|11604.3|11589.3|11603.3|11588.3|11604.3|11589.3|11603.3|11588.3|0
1646658170000|2022-03-07 13:02:50|11601.8|11586.8|11599.7|11584.7|11601.8|11586.8|11599.7|11584.7|0
1646658190000|2022-03-07 13:03:10|11596.8|11571.8|11588.2|11573.2|11596.8|11573.6|11588.2|11571.8|3
1646658200000|2022-03-07 13:03:20|||||||||1
1646658250000|2022-03-07 13:04:10|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|11587.8|11572.8|0
1646658260000|2022-03-07 13:04:20|11592|11567|11590.5|11565.5|11592|11567|11590.5|11565.5|2
1646658270000|2022-03-07 13:04:30|11590.6|11565.6|11568.8|11553.8|11590.6|11568.9|11568.8|11553.8|5
1646658280000|2022-03-07 13:04:40|11569.9|11554.9|11568.1|11553.1|11570|11555|11568.1|11553.1|1
1646658290000|2022-03-07 13:04:50|11573.5|11558.5|11572|11557|11573.5|11558.5|11571.6|11556.6|4
1646658300000|2022-03-07 13:05:00|11572.3|11557.3|11572.3|11557.3|11572.3|11557.3|11572.3|11557.3|0
1646658310000|2022-03-07 13:05:10|11572.7|11557.7|11573.6|11558.6|11573.6|11558.6|11570.3|11555.3|1
1646658320000|2022-03-07 13:05:20|11573|11558|11572.6|11557.6|11578|11563|11569.3|11554.3|23
1646658330000|2022-03-07 13:05:30|11571|11556|11572.6|11557.6|11572.6|11557.6|11569.1|11554.1|16
1646658340000|2022-03-07 13:05:40|11572.7|11557.7|11572.7|11557.7|11572.7|11557.7|11572.7|11557.7|0
1646658350000|2022-03-07 13:05:50|11573.6|11558.6|11573.5|11558.5|11573.9|11558.9|11573.5|11558.5|1
1646658360000|2022-03-07 13:06:00|11573.9|11558.9|11580.8|11565.8|11583.5|11568.5|11573.9|11558.9|5
1646658370000|2022-03-07 13:06:10|11581.2|11566.2|11578.2|11563.2|11581.8|11566.8|11578.2|11563.2|0
1646658380000|2022-03-07 13:06:20|11575.8|11560.8|11575.5|11560.5|11575.8|11560.8|11575.5|11560.5|0
1646658390000|2022-03-07 13:06:30|11573.9|11558.9|11568|11553|11573.9|11558.9|11567.7|11552.7|6
1646658400000|2022-03-07 13:06:40|11567.7|11552.7|11566.9|11551.9|11568|11553|11566.9|11551.9|3
1646658410000|2022-03-07 13:06:50|11566.6|11551.6|11565.1|11550.1|11566.6|11551.6|11565.1|11550.1|3
1646658420000|2022-03-07 13:07:00|11564.1|11549.1|11563.1|11548.1|11564.1|11549.1|11563.1|11548.1|2
1646658430000|2022-03-07 13:07:10|11562.6|11547.6|11562.6|11547.6|11562.6|11547.6|11562.6|11547.6|0
1646658440000|2022-03-07 13:07:20|11562.2|11547.2|11558.1|11543.1|11562.2|11547.2|11558.1|11543.1|5
1646658450000|2022-03-07 13:07:30|11557.5|11542.5|11555.1|11540.1|11557.5|11542.5|11548.1|11533.1|74
1646658460000|2022-03-07 13:07:40|11555.6|11540.6|11554.1|11539.1|11556.6|11541.6|11553.6|11538.6|4
1646658470000|2022-03-07 13:07:50|11554.6|11539.6|11553.6|11538.6|11554.6|11539.6|11549.5|11534.5|21
1646658480000|2022-03-07 13:08:00|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|2
1646658490000|2022-03-07 13:08:10|11553.6|11538.6|11569.6|11554.6|11569.6|11554.6|11553.6|11538.6|2
1646658500000|2022-03-07 13:08:20|11580.1|11565.1|11573.2|11558.2|11584.5|11565.1|11573.2|11558.2|17
1646658510000|2022-03-07 13:08:30|11573.3|11558.3|11573.7|11558.7|11574.7|11559.7|11573.3|11558.3|0
1646658520000|2022-03-07 13:08:40|11572.9|11557.9|11574.1|11559.1|11574.1|11559.1|11572.9|11557.9|0
1646658530000|2022-03-07 13:08:50|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|0
1646658540000|2022-03-07 13:09:00|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|11574.2|11559.2|1
1646658550000|2022-03-07 13:09:10|11574.6|11559.6|11573.9|11558.9|11574.6|11559.6|11573.9|11558.9|0
1646658560000|2022-03-07 13:09:20|11573.8|11558.8|11575.1|11560.1|11576.1|11561.1|11573.8|11558.8|2
1646658570000|2022-03-07 13:09:30|11575.4|11560.4|11576.1|11561.1|11576.1|11561.1|11575.4|11560.4|0
1646658580000|2022-03-07 13:09:40|11576.4|11561.4|11579.6|11564.6|11579.6|11564.6|11576.4|11561.4|1
1646658590000|2022-03-07 13:09:50|11579.5|11564.5|11576.7|11561.7|11579.5|11564.5|11576.7|11561.7|2
1646658600000|2022-03-07 13:10:00|11576.8|11561.8|11581.2|11566.2|11584|11569|11576.8|11561.8|3
1646658610000|2022-03-07 13:10:10|11579.6|11564.6|11581.1|11566.1|11581.1|11566.1|11579.6|11564.6|0
1646658620000|2022-03-07 13:10:20|11581.5|11566.5|11590.7|11575.7|11590.9|11575.9|11581.5|11566.5|6
1646658630000|2022-03-07 13:10:30|11590.5|11575.5|11592.1|11577.1|11592.1|11577.1|11589.6|11574.6|0
1646658640000|2022-03-07 13:10:40|11592.5|11577.5|11591.6|11576.6|11592.6|11577.6|11591.6|11576.6|1
1646658650000|2022-03-07 13:10:50|11592.4|11577.4|11591.9|11576.9|11594.2|11579.2|11591.9|11576.9|10
1646658660000|2022-03-07 13:11:00|11591.7|11576.7|11589.3|11574.3|11591.7|11576.7|11588.9|11573.9|9
1646658670000|2022-03-07 13:11:10|11588.8|11573.8|11589.8|11574.8|11594.1|11579.1|11588.8|11573.8|4
1646658680000|2022-03-07 13:11:20|11588.9|11573.9|11588.8|11573.8|11588.9|11573.9|11588.8|11573.8|0
1646658690000|2022-03-07 13:11:30|11588|11573|11587.8|11572.8|11588|11573|11587.8|11572.8|0
1646658710000|2022-03-07 13:11:50|11587.4|11572.4|11587.3|11572.3|11587.4|11572.4|11587.3|11572.3|0
1646658730000|2022-03-07 13:12:10|11588.2|11573.2|11591.2|11576.2|11591.2|11576.2|11588.2|11573.2|1
1646658740000|2022-03-07 13:12:20|11590.7|11575.7|11590.7|11575.7|11590.7|11575.7|11590.7|11575.7|0
1646658780000|2022-03-07 13:13:00|11590.9|11575.9|11601.6|11586.6|11601.6|11586.6|11590.9|11575.9|7
1646658790000|2022-03-07 13:13:10|11599.9|11584.9|11593.8|11578.8|11599.9|11584.9|11593.4|11578.4|3
1646658800000|2022-03-07 13:13:20|11593.5|11578.5|11593|11578|11593.9|11578.9|11593|11578|1
1646658810000|2022-03-07 13:13:30|11595.4|11580.4|11598.6|11583.6|11599.2|11584.2|11595.4|11580.4|8
1646658820000|2022-03-07 13:13:40|11598.7|11583.7|11599.2|11584.2|11599.2|11584.2|11598.7|11583.7|1
1646658830000|2022-03-07 13:13:50|11598.7|11583.7|11598.7|11583.7|11598.7|11583.7|11598.7|11583.7|0
1646658870000|2022-03-07 13:14:30|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|1
1646658880000|2022-03-07 13:14:40|11610.3|11595.3|11612.5|11597.5|11612.5|11597.5|11610.3|11595.3|22
1646658900000|2022-03-07 13:15:00|11610.7|11595.7|11610.1|11595.1|11611.3|11596.3|11609|11594|11
1646658910000|2022-03-07 13:15:10|11610|11595|11600|11585|11610|11595|11600|11583.6|36
1646658930000|2022-03-07 13:15:30|11601.5|11586.5|11608.1|11593.1|11608.8|11593.8|11601|11586|2
1646658950000|2022-03-07 13:15:50|11609.5|11594.5|11610.1|11595.1|11610.1|11595.1|11609.5|11594.5|0
1646658960000|2022-03-07 13:16:00|11609.7|11594.7|11610.8|11595.8|11610.9|11595.9|11609.7|11594.7|5
1646658970000|2022-03-07 13:16:10|11612.7|11597.7|11613.9|11598.9|11613.9|11598.9|11612.7|11597.7|23
1646658980000|2022-03-07 13:16:20|11612.9|11597.9|11609.3|11594.3|11612.9|11597.9|11607.3|11592.3|49
1646658990000|2022-03-07 13:16:30|11610.8|11595.8|11609.4|11594.4|11610.9|11595.9|11609.3|11594.3|3
1646659000000|2022-03-07 13:16:40|11608.8|11593.8|11608.7|11593.7|11608.8|11593.8|11608.7|11593.7|2
1646659010000|2022-03-07 13:16:50|11608.3|11593.3|11608.3|11593.3|11608.3|11593.3|11608.3|11593.3|0
1646659030000|2022-03-07 13:17:10|||||||||2
1646659040000|2022-03-07 13:17:20|11607.9|11592.9|11608.3|11593.3|11608.3|11593.3|11607.9|11592.9|1
1646659080000|2022-03-07 13:18:00|11607.8|11592.8|11608.2|11593.2|11608.2|11593.2|11607.8|11592.8|0
1646659090000|2022-03-07 13:18:10|11611|11596|11613.4|11598.4|11613.4|11598.4|11611|11596|12
1646659100000|2022-03-07 13:18:20|||||||||1
1646659110000|2022-03-07 13:18:30|11613.2|11598.2|11609.5|11594.5|11613.2|11598.2|11609.2|11594.2|2
1646659120000|2022-03-07 13:18:40|11608.4|11593.4|11608|11593|11608.4|11593.4|11608|11593|0
1646659130000|2022-03-07 13:18:50|||||||||1
1646659140000|2022-03-07 13:19:00|11607.7|11592.7|11607.5|11592.5|11608|11593|11607.5|11592.5|2
1646659150000|2022-03-07 13:19:10|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|11607.7|11592.7|0
1646659160000|2022-03-07 13:19:20|11607.2|11592.2|11606.7|11591.7|11607.2|11592.2|11606.7|11591.7|1
1646659180000|2022-03-07 13:19:40|11604.7|11589.7|11604.7|11589.7|11605.6|11590.6|11603.7|11588.7|23
1646659190000|2022-03-07 13:19:50|11605.6|11590.6|11607|11592|11607|11592|11605.6|11590.6|3
1646659200000|2022-03-07 13:20:00|11607.4|11592.4|11604.8|11589.8|11611.2|11596.2|11604.8|11589.8|3
1646659210000|2022-03-07 13:20:10|11604.7|11589.7|11604.7|11589.7|11604.7|11589.7|11604.7|11589.7|0
1646659220000|2022-03-07 13:20:20|11605.1|11590.1|11605.2|11590.2|11605.2|11590.2|11605.1|11590.1|0
1646659230000|2022-03-07 13:20:30|11604.8|11589.8|11605.1|11590.1|11605.1|11590.1|11604.7|11589.7|0
1646659260000|2022-03-07 13:21:00|11603.9|11588.9|11599.3|11584.3|11607.8|11592.8|11599.3|11584.3|25
1646659280000|2022-03-07 13:21:20|11598.6|11583.6|11592.9|11577.9|11598.6|11583.6|11592.9|11577.9|1
1646659290000|2022-03-07 13:21:30|11591.5|11576.5|11590.7|11575.7|11591.6|11576.6|11590.7|11575.7|0
1646659300000|2022-03-07 13:21:40|11589.9|11574.9|11589.7|11574.7|11589.9|11574.9|11589.7|11574.7|0
1646659310000|2022-03-07 13:21:50|11587.9|11572.9|11588.3|11573.3|11588.3|11573.3|11587.1|11572.1|1
1646659320000|2022-03-07 13:22:00|11587.5|11572.5|11578.2|11563.2|11587.9|11572.9|11578.2|11563.2|3
1646659330000|2022-03-07 13:22:10|11576|11561|11575.8|11560.8|11577.9|11562.9|11575.8|11560.8|3
1646659340000|2022-03-07 13:22:20|11575.3|11560.3|11575.3|11560.3|11575.3|11560.3|11575.3|11560.3|0
1646659350000|2022-03-07 13:22:30|11575.1|11560.1|11602|11587|11609.7|11588.2|11575.1|11560.1|5
1646659360000|2022-03-07 13:22:40|11605.8|11580.8|11606.2|11581.2|11606.2|11581.2|11605.8|11580.8|1
1646659380000|2022-03-07 13:23:00|11597.7|11582.7|11597.7|11582.7|11597.7|11582.7|11597.7|11582.7|0
1646659390000|2022-03-07 13:23:10|11597.3|11582.3|11593.8|11578.8|11597.3|11582.3|11593.8|11578.8|3
1646659400000|2022-03-07 13:23:20|11594.2|11579.2|11594.7|11579.7|11594.7|11579.7|11594.2|11579.2|5
1646659410000|2022-03-07 13:23:30|11594.2|11579.2|11594.2|11579.2|11594.2|11579.2|11594.2|11579.2|1
1646659420000|2022-03-07 13:23:40|11593.1|11578.1|11591.2|11576.2|11593.4|11578.4|11591.2|11576.2|3
1646659430000|2022-03-07 13:23:50|11607.7|11592.7|11607.3|11592.3|11607.7|11592.7|11607.3|11592.3|9
1646659440000|2022-03-07 13:24:00|11608.1|11593.1|11601.4|11586.4|11608.1|11593.1|11601.4|11586.4|1
1646659450000|2022-03-07 13:24:10|11601.5|11586.5|11598.3|11583.3|11601.5|11586.5|11598.3|11583.3|1
1646659460000|2022-03-07 13:24:20|11598.7|11583.7|11598.7|11583.7|11598.7|11583.7|11598.7|11583.7|0
1646659470000|2022-03-07 13:24:30|11599.1|11584.1|11599.1|11584.1|11599.1|11584.1|11599.1|11584.1|0
1646659490000|2022-03-07 13:24:50|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|1
1646659500000|2022-03-07 13:25:00|11596.8|11581.8|11596.1|11581.1|11596.8|11581.8|11596|11581|4
1646659530000|2022-03-07 13:25:30|11593|11578|11592.3|11577.3|11593.2|11578.2|11591.5|11576.5|0
1646659540000|2022-03-07 13:25:40|11591.4|11576.4|11587.6|11572.6|11591.4|11576.4|11587.6|11572.6|0
1646659550000|2022-03-07 13:25:50|11587.1|11572.1|11593.2|11578.2|11593.2|11578.2|11586.8|11571.8|8
1646659560000|2022-03-07 13:26:00|11593.1|11578.1|11592.8|11577.8|11594.1|11579.1|11592.8|11577.8|1
1646659570000|2022-03-07 13:26:10|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|11592.9|11577.9|0
1646659590000|2022-03-07 13:26:30|11592.8|11577.8|11592.8|11577.8|11592.8|11577.8|11592.8|11577.8|0
1646659600000|2022-03-07 13:26:40|11587.1|11572.1|11588.8|11573.8|11591|11576|11587.1|11572.1|1
1646659610000|2022-03-07 13:26:50|11588.9|11573.9|11587.5|11572.5|11590.1|11575.1|11587.5|11572.5|14
1646659620000|2022-03-07 13:27:00|11585.5|11570.5|11584.9|11569.9|11585.5|11570.5|11584.6|11569.6|0
1646659640000|2022-03-07 13:27:20|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|0
1646659650000|2022-03-07 13:27:30|11584.2|11569.2|11584.2|11569.2|11584.2|11569.2|11583.4|11568.4|0
1646659660000|2022-03-07 13:27:40|11583.4|11568.4|11583.3|11568.3|11583.4|11568.4|11583.3|11568.3|0
1646659670000|2022-03-07 13:27:50|11584.1|11569.1|11584.2|11569.2|11584.2|11569.2|11583.8|11568.8|0
1646659680000|2022-03-07 13:28:00|11583.8|11568.8|11584.5|11569.5|11584.5|11569.5|11583.8|11568.8|0
1646659690000|2022-03-07 13:28:10|11584.4|11569.4|11584.4|11569.4|11584.4|11569.4|11584.4|11569.4|1
1646659710000|2022-03-07 13:28:30|11584|11569|11584|11569|11584|11569|11584|11569|1
1646659740000|2022-03-07 13:29:00|11583.6|11568.6|11583.5|11568.5|11583.6|11568.6|11583.5|11568.5|0
1646659760000|2022-03-07 13:29:20|11582.6|11567.6|11583.1|11568.1|11583.5|11568.5|11582.6|11567.6|0
1646659770000|2022-03-07 13:29:30|11583.5|11568.5|11583.5|11568.5|11583.5|11568.5|11583.5|11568.5|0
1646659780000|2022-03-07 13:29:40|11582.1|11567.1|11581|11566|11582.1|11567.1|11580.6|11565.6|2
1646659790000|2022-03-07 13:29:50|11582.6|11567.6|11582.8|11567.8|11582.8|11567.8|11582.6|11567.6|2
1646659800000|2022-03-07 13:30:00|11583|11568|11579.4|11564.4|11583|11568|11578.9|11563.9|1
1646659820000|2022-03-07 13:30:20|11579.9|11564.9|11584.7|11569.7|11585.9|11570.9|11579.9|11564.9|3
1646659830000|2022-03-07 13:30:30|11583.9|11568.9|11585.4|11570.4|11585.4|11570.4|11583.9|11568.9|0
1646659840000|2022-03-07 13:30:40|11583.9|11568.9|11584.4|11569.4|11584.4|11569.4|11583.9|11568.9|0
1646659850000|2022-03-07 13:30:50|11583.9|11568.9|11583.9|11568.9|11583.9|11568.9|11583.9|11568.9|1
1646659860000|2022-03-07 13:31:00|11584.3|11569.3|11582|11567|11585.5|11570.5|11582|11567|3
1646659870000|2022-03-07 13:31:10|11580|11565|11579.6|11564.6|11580|11565|11579.6|11564.6|2
1646659880000|2022-03-07 13:31:20|11582|11567|11581|11566|11582|11567|11580|11565|0
1646659890000|2022-03-07 13:31:30|11580.5|11565.5|11582.5|11567.5|11582.5|11567.5|11580|11565|5
1646659900000|2022-03-07 13:31:40|11586.5|11571.5|11586.5|11571.5|11589|11574|11586.5|11571.5|3
1646659910000|2022-03-07 13:31:50|11587.3|11572.3|11584.4|11569.4|11587.3|11572.3|11584|11569|8
1646659920000|2022-03-07 13:32:00|11584.5|11569.5|11584.5|11569.5|11586.4|11571.4|11583.5|11568.5|0
1646659930000|2022-03-07 13:32:10|11586|11571|11587|11572|11587|11572|11586|11571|0
1646659940000|2022-03-07 13:32:20|11587.6|11572.6|11590.5|11575.5|11591.2|11576.2|11587.6|11572.6|3
1646659950000|2022-03-07 13:32:30|11591.4|11576.4|11590.9|11575.9|11591.4|11576.4|11590.9|11575.9|2
1646659960000|2022-03-07 13:32:40|11591|11576|11588|11573|11591|11576|11588|11573|2
1646659970000|2022-03-07 13:32:50|11590|11575|11590|11575|11591|11576|11590|11575|1
1646659980000|2022-03-07 13:33:00|11589.9|11574.9|11589|11574|11589.9|11574.9|11588.4|11573.4|0
1646659990000|2022-03-07 13:33:10|11589.5|11574.5|11591.3|11576.3|11592.6|11577.6|11589.5|11574.5|1
1646660000000|2022-03-07 13:33:20|11590.9|11575.9|11591|11576|11591|11576|11590.9|11575.9|1
1646660010000|2022-03-07 13:33:30|11590.2|11575.2|11590.5|11575.5|11590.5|11575.5|11590.1|11575.1|0
1646660020000|2022-03-07 13:33:40|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|0
1646660030000|2022-03-07 13:33:50|11591.1|11576.1|11592.1|11577.1|11592.1|11577.1|11591.1|11576.1|0
1646660040000|2022-03-07 13:34:00|11588.6|11573.6|11583.6|11568.6|11588.6|11573.6|11583.6|11568.6|17
1646660050000|2022-03-07 13:34:10|11583.9|11568.9|11583.7|11568.7|11585.9|11570.9|11583.7|11568.7|1
1646660060000|2022-03-07 13:34:20|11583.2|11568.2|11583.6|11568.6|11583.6|11568.6|11583.2|11568.2|0
1646660070000|2022-03-07 13:34:30|11583.7|11568.7|11584.6|11569.6|11585.9|11570.9|11583.7|11568.7|0
1646660080000|2022-03-07 13:34:40|11584.2|11569.2|11586|11571|11586|11571|11584.2|11569.2|1
1646660100000|2022-03-07 13:35:00|11586.4|11571.4|11582.7|11567.7|11591.4|11576.4|11582.7|11567.7|11
1646660110000|2022-03-07 13:35:10|11584.2|11569.2|11581.7|11566.7|11584.2|11569.2|11581.7|11566.7|1
1646660120000|2022-03-07 13:35:20|11582.7|11567.7|11581.7|11566.7|11582.7|11567.7|11581.2|11566.2|0
1646660140000|2022-03-07 13:35:40|11582.1|11567.1|11582.2|11567.2|11582.2|11567.2|11582.1|11567.1|0
1646660150000|2022-03-07 13:35:50|11581.7|11566.7|11579.1|11564.1|11581.7|11566.7|11579.1|11564.1|1
1646660160000|2022-03-07 13:36:00|11580.6|11565.6|11580.1|11565.1|11580.6|11565.6|11580.1|11565.1|0
1646660170000|2022-03-07 13:36:10|11579.7|11564.7|11580.1|11565.1|11580.1|11565.1|11579.6|11564.6|0
1646660180000|2022-03-07 13:36:20|11579.6|11564.6|11580.1|11565.1|11580.1|11565.1|11579.6|11564.6|0
1646660200000|2022-03-07 13:36:40|11579.7|11564.7|11579.6|11564.6|11580.1|11565.1|11579.6|11564.6|0
1646660210000|2022-03-07 13:36:50|11577.6|11562.6|11573.1|11558.1|11577.6|11562.6|11573.1|11558.1|5
1646660220000|2022-03-07 13:37:00|11572.7|11557.7|11571.6|11556.6|11572.7|11557.7|11571.6|11556.6|14
1646660230000|2022-03-07 13:37:10|11572.8|11557.8|11576.2|11561.2|11576.8|11561.8|11572.8|11557.8|14
1646660240000|2022-03-07 13:37:20|11575.8|11560.8|11576.2|11561.2|11576.2|11561.2|11575.8|11560.8|1
1646660250000|2022-03-07 13:37:30|11575.7|11560.7|11575.7|11560.7|11575.7|11560.7|11575.7|11560.7|0
1646660270000|2022-03-07 13:37:50|11575.6|11560.6|11571.8|11556.8|11575.6|11560.6|11571.8|11556.8|5
1646660280000|2022-03-07 13:38:00|11571.7|11556.7|11571.7|11556.7|11571.7|11556.7|11571.7|11556.7|9
1646660290000|2022-03-07 13:38:10|||||||||1
1646660330000|2022-03-07 13:38:50|11571.8|11556.8|11576.2|11561.2|11576.2|11561.2|11571.7|11556.7|6
1646660340000|2022-03-07 13:39:00|11577.8|11562.8|11579.6|11564.6|11584.2|11564.6|11577.8|11558.9|6
1646660350000|2022-03-07 13:39:10|11579.2|11564.2|11579.2|11564.2|11579.2|11564.2|11579.2|11564.2|2
1646660390000|2022-03-07 13:39:50|11584.6|11569.6|11578.3|11563.3|11584.6|11569.6|11578.3|11563.3|1
1646660400000|2022-03-07 13:40:00|11578.2|11563.2|11577.2|11562.2|11578.2|11563.2|11577.2|11562.2|0
1646660410000|2022-03-07 13:40:10|11577.3|11562.3|11577.1|11562.1|11578.1|11563.1|11577.1|11562.1|1
1646660420000|2022-03-07 13:40:20|11576.6|11561.6|11576.2|11561.2|11576.6|11561.6|11576.2|11561.2|2
1646660430000|2022-03-07 13:40:30|11576.1|11561.1|11575.2|11560.2|11576.1|11561.1|11575.2|11560.2|1
1646660450000|2022-03-07 13:40:50|11574.8|11559.8|11573.8|11558.8|11574.8|11559.8|11573.8|11558.8|2
1646660460000|2022-03-07 13:41:00|11575|11560|11572|11557|11575|11560|11572|11557|1
1646660510000|2022-03-07 13:41:50|11571.5|11556.5|11569.5|11554.5|11571.5|11556.5|11569.5|11554.5|10
1646660520000|2022-03-07 13:42:00|11570|11555|11569.5|11554.5|11570|11555|11569.5|11554.5|0
1646660530000|2022-03-07 13:42:10|11568|11553|11565.2|11550.2|11568|11553|11565.2|11550.2|3
1646660540000|2022-03-07 13:42:20|11564.5|11549.5|11564|11549|11564.5|11549.5|11564|11549|0
1646660550000|2022-03-07 13:42:30|11563.7|11548.7|11558|11543|11563.7|11548.7|11558|11543|2
1646660560000|2022-03-07 13:42:40|11557.6|11542.6|11556.1|11541.1|11557.6|11542.6|11556.1|11541.1|1
1646660570000|2022-03-07 13:42:50|11557.3|11542.3|11555.6|11540.6|11557.3|11542.3|11555.6|11540.6|2
1646660580000|2022-03-07 13:43:00|11555.8|11540.8|11557.8|11542.8|11557.8|11542.8|11555.3|11540.3|5
1646660590000|2022-03-07 13:43:10|11556.6|11541.6|11553.8|11538.8|11556.6|11541.6|11553.8|11538.8|3
1646660600000|2022-03-07 13:43:20|11552.4|11537.4|11552.8|11537.8|11552.8|11537.8|11552|11537|5
1646660610000|2022-03-07 13:43:30|11552|11537|11552.5|11537.5|11552.5|11537.5|11552|11537|0
1646660620000|2022-03-07 13:43:40|11551|11536|11551|11536|11551|11536|11551|11536|2
1646660630000|2022-03-07 13:43:50|11550.4|11535.4|11550.7|11535.7|11550.7|11535.7|11550.4|11535.4|3
1646660640000|2022-03-07 13:44:00|11550.8|11535.8|11540.9|11525.9|11550.8|11535.8|11540.9|11525.9|14
1646660650000|2022-03-07 13:44:10|11541.1|11526.1|11541.9|11526.9|11541.9|11526.9|11541.1|11526.1|6
1646660660000|2022-03-07 13:44:20|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|2
1646660670000|2022-03-07 13:44:30|11542.8|11527.8|11542.4|11527.4|11543.5|11528.5|11542.4|11527.4|2
1646660680000|2022-03-07 13:44:40|11542.9|11527.9|11547.9|11532.9|11549.9|11534.9|11542.9|11527.9|15
1646660690000|2022-03-07 13:44:50|11547.5|11532.5|11544.9|11529.9|11547.9|11532.9|11544.9|11529.9|1
1646660700000|2022-03-07 13:45:00|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|11543.9|11528.9|4
1646660710000|2022-03-07 13:45:10|11544.3|11529.3|11544.4|11529.4|11544.9|11529.9|11543.9|11528.9|16
1646660720000|2022-03-07 13:45:20|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|11543.9|11528.9|3
1646660740000|2022-03-07 13:45:40|11544.1|11529.1|11545.9|11530.9|11545.9|11530.9|11544.1|11529.1|13
1646660750000|2022-03-07 13:45:50|11546|11531|11545.9|11530.9|11546|11531|11545.9|11530.9|1
1646660760000|2022-03-07 13:46:00|11545.4|11530.4|11542.9|11527.9|11545.4|11530.4|11542.9|11527.9|14
1646660770000|2022-03-07 13:46:10|11542.7|11527.7|11543.6|11528.6|11543.6|11528.6|11542.6|11527.6|4
1646660780000|2022-03-07 13:46:20|11544|11529|11544.6|11529.6|11544.6|11529.6|11544|11529|0
1646660790000|2022-03-07 13:46:30|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|11544.1|11529.1|0
1646660800000|2022-03-07 13:46:40|11545.2|11530.2|11544.2|11529.2|11545.2|11530.2|11544.2|11529.2|10
1646660810000|2022-03-07 13:46:50|11543.7|11528.7|11542.9|11527.9|11543.7|11528.7|11542.9|11527.9|2
1646660820000|2022-03-07 13:47:00|11543.4|11528.4|11542.4|11527.4|11543.4|11528.4|11542.4|11527.4|9
1646660830000|2022-03-07 13:47:10|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|0
1646660840000|2022-03-07 13:47:20|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|11543.3|11528.3|0
1646660860000|2022-03-07 13:47:40|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|6
1646660870000|2022-03-07 13:47:50|11543.3|11528.3|11561.9|11546.9|11563.6|11548.6|11543.3|11528.3|11
1646660880000|2022-03-07 13:48:00|11560.7|11545.7|11553|11538|11560.7|11545.7|11552.5|11537.5|3
1646660890000|2022-03-07 13:48:10|11552.6|11537.6|11550.7|11535.7|11554.3|11539.3|11550.7|11535.7|3
1646660900000|2022-03-07 13:48:20|11550.6|11535.6|11543.4|11528.4|11550.6|11535.6|11543.4|11528.4|12
1646660910000|2022-03-07 13:48:30|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|11542.9|11527.9|3
1646660930000|2022-03-07 13:48:50|||||||||1
1646660940000|2022-03-07 13:49:00|11543.3|11528.3|11542|11527|11543.4|11528.4|11542|11527|16
1646660950000|2022-03-07 13:49:10|11543|11528|11543.5|11528.5|11543.5|11528.5|11543|11528|1
1646660960000|2022-03-07 13:49:20|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|3
1646660980000|2022-03-07 13:49:40|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|11547.3|11532.3|0
1646660990000|2022-03-07 13:49:50|11548.5|11533.5|11548.5|11533.5|11548.5|11533.5|11548.5|11533.5|1
1646661000000|2022-03-07 13:50:00|11548.8|11533.8|11548.9|11533.9|11548.9|11533.9|11548.8|11533.8|2
1646661010000|2022-03-07 13:50:10|11549.3|11534.3|11550.5|11535.5|11552.8|11537.8|11549.3|11534.3|1
1646661020000|2022-03-07 13:50:20|11553.3|11538.3|11556.4|11541.4|11556.5|11541.5|11553.3|11538.3|6
1646661030000|2022-03-07 13:50:30|11556.5|11541.5|11547.5|11532.5|11556.6|11541.6|11543.2|11528.2|61
1646661040000|2022-03-07 13:50:40|11547.4|11532.4|11547.4|11532.4|11547.4|11532.4|11547|11532|2
1646661050000|2022-03-07 13:50:50|11547|11532|11547|11532|11547|11532|11547|11532|0
1646661080000|2022-03-07 13:51:20|11548.1|11533.1|11548.5|11533.5|11548.5|11533.5|11548.1|11533.1|0
1646661090000|2022-03-07 13:51:30|11548|11533|11547|11532|11548.5|11533.5|11547|11532|10
1646661100000|2022-03-07 13:51:40|11546.6|11531.6|11546|11531|11546.6|11531.6|11545.5|11530.5|8
1646661110000|2022-03-07 13:51:50|11544|11529|11545|11530|11545|11530|11544|11529|4
1646661120000|2022-03-07 13:52:00|11545.5|11530.5|11544.5|11529.5|11545.5|11530.5|11544.5|11529.5|0
1646661160000|2022-03-07 13:52:40|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|11546.8|11531.8|1
1646661170000|2022-03-07 13:52:50|11547.3|11532.3|11547.6|11532.6|11548.7|11533.7|11547.1|11532.1|2
1646661180000|2022-03-07 13:53:00|11550.5|11535.5|11548.4|11533.4|11550.5|11535.5|11547.8|11532.8|2
1646661190000|2022-03-07 13:53:10|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|11549.4|11534.4|1
1646661200000|2022-03-07 13:53:20|11551|11536|11551.6|11536.6|11551.8|11536.8|11551|11536|10
1646661210000|2022-03-07 13:53:30|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|1
1646661220000|2022-03-07 13:53:40|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|11551.6|11536.6|3
1646661240000|2022-03-07 13:54:00|11554.6|11539.6|11556.4|11541.4|11556.4|11541.4|11553.7|11538.7|9
1646661250000|2022-03-07 13:54:10|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|11558.6|11543.6|0
1646661260000|2022-03-07 13:54:20|11558.5|11543.5|11556.4|11541.4|11558.5|11543.5|11555.8|11540.8|3
1646661270000|2022-03-07 13:54:30|11560.6|11545.6|11555.9|11540.9|11560.6|11545.6|11555.9|11540.9|0
1646661280000|2022-03-07 13:54:40|11556|11541|11556|11541|11556|11541|11556|11541|0
1646661290000|2022-03-07 13:54:50|11557.2|11542.2|11557.1|11542.1|11557.2|11542.2|11557.1|11542.1|3
1646661300000|2022-03-07 13:55:00|11557.2|11542.2|11558.7|11543.7|11558.7|11543.7|11557.2|11542.2|2
1646661310000|2022-03-07 13:55:10|11558.1|11543.1|11558.1|11543.1|11558.1|11543.1|11558.1|11543.1|0
1646661320000|2022-03-07 13:55:20|11558.4|11543.4|11558.5|11543.5|11558.5|11543.5|11558.4|11543.4|0
1646661330000|2022-03-07 13:55:30|11558.4|11543.4|11558.4|11543.4|11558.4|11543.4|11558.4|11543.4|0
1646661340000|2022-03-07 13:55:40|11558.3|11543.3|11558.3|11543.3|11558.3|11543.3|11558.3|11543.3|0
1646661350000|2022-03-07 13:55:50|||||||||1
1646661360000|2022-03-07 13:56:00|11558.8|11543.8|11558.8|11543.8|11558.8|11543.8|11558.8|11543.8|2
1646661370000|2022-03-07 13:56:10|11558.9|11543.9|11564.3|11549.3|11564.3|11549.3|11558.9|11543.9|2
1646661400000|2022-03-07 13:56:40|11567.4|11552.4|11568.8|11553.8|11568.9|11553.9|11567.4|11552.4|0
1646661410000|2022-03-07 13:56:50|11569.3|11554.3|11569.8|11554.8|11569.8|11554.8|11569.3|11554.3|1
1646661420000|2022-03-07 13:57:00|||||||||1
1646661440000|2022-03-07 13:57:20|11568.2|11553.2|11568.5|11553.5|11568.5|11553.5|11567.8|11552.8|7
1646661450000|2022-03-07 13:57:30|11569.4|11554.4|11569.7|11554.7|11569.7|11554.7|11569.4|11554.4|1
1646661460000|2022-03-07 13:57:40|11570|11555|11583.3|11558.3|11584.3|11559.3|11570|11555|20
1646661470000|2022-03-07 13:57:50|11576.9|11561.9|11577|11562|11577|11562|11576.1|11561.1|1
1646661480000|2022-03-07 13:58:00|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|11576.9|11561.9|1
1646661490000|2022-03-07 13:58:10|11575.5|11560.5|11574.8|11559.8|11576|11561|11573.5|11558.5|2
1646661510000|2022-03-07 13:58:30|11574.5|11559.5|11573.6|11558.6|11574.5|11559.5|11573.6|11558.6|0
1646661520000|2022-03-07 13:58:40|11573.5|11558.5|11573.5|11558.5|11573.5|11558.5|11573.5|11558.5|0
1646661530000|2022-03-07 13:58:50|11572.9|11557.9|11571.9|11556.9|11572.9|11557.9|11571.9|11556.9|2
1646661540000|2022-03-07 13:59:00|11573.8|11558.8|11577.2|11562.2|11577.2|11562.2|11573.8|11558.8|3
1646661560000|2022-03-07 13:59:20|||||||||1
1646661580000|2022-03-07 13:59:40|11577.4|11562.4|11577.5|11562.5|11577.5|11562.5|11576.9|11561.9|2
1646661590000|2022-03-07 13:59:50|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|1
1646661600000|2022-03-07 14:00:00|11581.2|11566.2|11579.2|11564.2|11582.1|11567.1|11579.2|11564.2|1
1646661610000|2022-03-07 14:00:10|11580.1|11565.1|11579.5|11564.5|11580.1|11565.1|11579.2|11564.2|2
1646661620000|2022-03-07 14:00:20|||||||||1
1646661630000|2022-03-07 14:00:30|11579.2|11564.2|11580.7|11565.7|11581.9|11566.9|11578.2|11563.2|8
1646661640000|2022-03-07 14:00:40|11581.9|11566.9|11582.6|11567.6|11582.6|11567.6|11581.7|11566.7|2
1646661650000|2022-03-07 14:00:50|11583.1|11568.1|11571.8|11556.8|11583.1|11568.1|11571.8|11556.8|3
1646661660000|2022-03-07 14:01:00|11570.5|11555.5|11570.6|11555.6|11570.6|11555.6|11570.3|11555.3|0
1646661670000|2022-03-07 14:01:10|11571.1|11556.1|11571.1|11556.1|11571.1|11556.1|11571.1|11556.1|0
1646661680000|2022-03-07 14:01:20|11570.7|11555.7|11570.9|11555.9|11570.9|11555.9|11570.6|11555.6|0
1646661710000|2022-03-07 14:01:50|11571.2|11556.2|11570.9|11555.9|11571.2|11556.2|11570.9|11555.9|2
1646661720000|2022-03-07 14:02:00|11570.4|11555.4|11570.4|11555.4|11570.4|11555.4|11570.4|11555.4|2
1646661730000|2022-03-07 14:02:10|11560.2|11545.2|11552.5|11537.5|11560.2|11545.2|11552.5|11537.5|8
1646661740000|2022-03-07 14:02:20|11552.4|11537.4|11551.7|11536.7|11552.4|11537.4|11551.7|11536.7|2
1646661770000|2022-03-07 14:02:50|11552.1|11537.1|11551.7|11536.7|11552.1|11537.1|11551.7|11536.7|0
1646661780000|2022-03-07 14:03:00|11551.2|11536.2|11551.7|11536.7|11551.7|11536.7|11550.6|11535.6|4
1646661790000|2022-03-07 14:03:10|11551.8|11536.8|11550.3|11535.3|11551.8|11536.8|11550.3|11535.3|0
1646661810000|2022-03-07 14:03:30|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|11550.2|11535.2|0
1646661840000|2022-03-07 14:04:00|11549.7|11534.7|11550.8|11535.8|11550.8|11535.8|11549.7|11534.7|3
1646661850000|2022-03-07 14:04:10|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|11550.7|11535.7|0
1646661870000|2022-03-07 14:04:30|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|11551.7|11536.7|2
1646661880000|2022-03-07 14:04:40|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|11549.7|11534.7|24
1646661900000|2022-03-07 14:05:00|11549.2|11534.2|11549.2|11534.2|11549.2|11534.2|11549.2|11534.2|0
1646661920000|2022-03-07 14:05:20|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|11550.4|11535.4|3
1646661930000|2022-03-07 14:05:30|11558.9|11533.9|11559.7|11544.7|11560.3|11544.7|11558.9|11533.9|1
1646661940000|2022-03-07 14:05:40|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|11559.6|11544.6|0
1646661950000|2022-03-07 14:05:50|11559.1|11544.1|11557.1|11542.1|11559.1|11544.1|11557.1|11542.1|1
1646661960000|2022-03-07 14:06:00|11556.6|11541.6|11556.5|11541.5|11556.6|11541.6|11556.5|11541.5|0
1646661980000|2022-03-07 14:06:20|11557|11542|11557|11542|11557|11542|11557|11542|0
1646662040000|2022-03-07 14:07:20|11556|11541|11554.9|11539.9|11556|11541|11554.9|11539.9|0
1646662050000|2022-03-07 14:07:30|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|0
1646662070000|2022-03-07 14:07:50|11553.1|11538.1|11548.7|11533.7|11553.1|11538.1|11548.7|11533.7|6
1646662080000|2022-03-07 14:08:00|11548.3|11533.3|11548.2|11533.2|11548.3|11533.3|11548.2|11533.2|0
1646662100000|2022-03-07 14:08:20|11545.3|11530.3|11545.8|11530.8|11545.8|11530.8|11545.3|11530.3|3
1646662120000|2022-03-07 14:08:40|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|11545.7|11530.7|1
1646662130000|2022-03-07 14:08:50|11545.2|11530.2|11545.2|11530.2|11545.2|11530.2|11545.2|11530.2|3
1646662140000|2022-03-07 14:09:00|11544.8|11529.8|11544.3|11529.3|11544.8|11529.8|11544.3|11529.3|5
1646662170000|2022-03-07 14:09:30|11543.8|11528.8|11496|11481|11543.8|11528.8|11496|11481|108
1646662180000|2022-03-07 14:09:40|11496.1|11481.1|11498.9|11483.9|11499.3|11484.3|11496|11481|12
1646662190000|2022-03-07 14:09:50|11498.1|11483.1|11500.1|11485.1|11504.2|11489.2|11498|11483|12
1646662200000|2022-03-07 14:10:00|11500.2|11485.2|11500.2|11485.2|11504.1|11489.1|11499.3|11484.3|11
1646662210000|2022-03-07 14:10:10|11501.6|11486.6|11501.4|11486.4|11502.6|11487.6|11500.9|11485.9|5
1646662220000|2022-03-07 14:10:20|11501.6|11486.6|11498.5|11483.5|11501.7|11486.7|11498.5|11483.5|27
1646662230000|2022-03-07 14:10:30|11497.6|11482.6|11499.8|11484.8|11499.8|11484.8|11497.6|11482.6|14
1646662240000|2022-03-07 14:10:40|11499.5|11484.5|11502.1|11487.1|11503.8|11488.8|11497.8|11482.8|16
1646662250000|2022-03-07 14:10:50|11502.4|11487.4|11505.8|11490.8|11507|11492|11502.4|11487.4|12
1646662260000|2022-03-07 14:11:00|11505.7|11490.7|11503.6|11488.6|11506.2|11491.2|11502.7|11487.7|4
1646662270000|2022-03-07 14:11:10|11501.1|11486.1|11511.2|11496.2|11511.2|11496.2|11501.1|11486.1|13
1646662280000|2022-03-07 14:11:20|11509.8|11494.8|11501.4|11486.4|11509.8|11494.8|11501.4|11486.4|42
1646662290000|2022-03-07 14:11:30|11501.1|11486.1|11498.6|11483.6|11501.1|11486.1|11498.6|11483.6|2
1646662300000|2022-03-07 14:11:40|11497.3|11482.3|11498.8|11483.8|11498.8|11483.8|11496.8|11481.8|9
1646662310000|2022-03-07 14:11:50|11498.9|11483.9|11495.7|11480.7|11498.9|11483.9|11493.9|11478.9|48
1646662320000|2022-03-07 14:12:00|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|0
1646662350000|2022-03-07 14:12:30|11495.3|11480.3|11494.3|11479.3|11495.3|11480.3|11494.3|11479.3|35
1646662360000|2022-03-07 14:12:40|||||||||28
1646662370000|2022-03-07 14:12:50|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|3
1646662380000|2022-03-07 14:13:00|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|11497.6|11482.6|4
1646662390000|2022-03-07 14:13:10|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|11497.3|11482.3|6
1646662400000|2022-03-07 14:13:20|11497.3|11482.3|11497.3|11482.3|11497.3|11482.3|11497.3|11482.3|0
1646662410000|2022-03-07 14:13:30|11497.8|11482.8|11497.7|11482.7|11497.8|11482.8|11497.7|11482.7|5
1646662420000|2022-03-07 14:13:40|11497.3|11482.3|11497.4|11482.4|11497.4|11482.4|11497.2|11482.2|1
1646662430000|2022-03-07 14:13:50|11498.4|11483.4|11498.9|11483.9|11498.9|11483.9|11498.4|11483.4|0
1646662440000|2022-03-07 14:14:00|11497.4|11482.4|11495|11480|11498.4|11483.4|11495|11480|5
1646662450000|2022-03-07 14:14:10|11495.4|11480.4|11495.4|11480.4|11495.4|11480.4|11495.4|11480.4|1
1646662460000|2022-03-07 14:14:20|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|1
1646662470000|2022-03-07 14:14:30|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|11494.4|11479.4|10
1646662480000|2022-03-07 14:14:40|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|11494.8|11479.8|0
1646662490000|2022-03-07 14:14:50|11491.1|11476.1|11491.1|11476.1|11491.1|11476.1|11491.1|11476.1|2
1646662500000|2022-03-07 14:15:00|11490.8|11475.8|11475.4|11460.4|11490.8|11475.8|11475.4|11460.4|91
1646662510000|2022-03-07 14:15:10|11474.9|11459.9|11477|11462|11477|11462|11474.9|11459.9|8
1646662520000|2022-03-07 14:15:20|11477.2|11462.2|11476.2|11461.2|11477.2|11462.2|11476.2|11461.2|4
1646662530000|2022-03-07 14:15:30|11478.9|11463.9|11479.8|11464.8|11480.4|11465.4|11478.9|11463.9|5
1646662540000|2022-03-07 14:15:40|11480.8|11465.8|11482.7|11467.7|11482.7|11467.7|11479.7|11464.7|6
1646662550000|2022-03-07 14:15:50|11483.2|11468.2|11482.7|11467.7|11483.2|11468.2|11482.6|11467.6|1
1646662560000|2022-03-07 14:16:00|11482.6|11467.6|11489.3|11474.3|11489.3|11474.3|11481.2|11466.2|13
1646662570000|2022-03-07 14:16:10|11489.6|11474.6|11495.7|11480.7|11495.7|11480.7|11489.6|11474.6|6
1646662580000|2022-03-07 14:16:20|11495.3|11480.3|11494.5|11479.5|11495.3|11480.3|11494.5|11479.5|0
1646662590000|2022-03-07 14:16:30|11494.4|11479.4|11492.4|11477.4|11494.5|11479.5|11492|11477|2
1646662600000|2022-03-07 14:16:40|11492.7|11477.7|11491.8|11476.8|11492.8|11477.8|11491.8|11476.8|0
1646662610000|2022-03-07 14:16:50|11492.1|11477.1|11492.2|11477.2|11492.2|11477.2|11492.1|11477.1|0
1646662620000|2022-03-07 14:17:00|11493.3|11478.3|11494.1|11479.1|11494.6|11479.6|11493.3|11478.3|1
1646662630000|2022-03-07 14:17:10|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|11494.2|11479.2|0
1646662640000|2022-03-07 14:17:20|11494|11479|11496.5|11481.5|11499.9|11484.9|11494|11479|5
1646662650000|2022-03-07 14:17:30|11496.1|11481.1|11496.7|11481.7|11499|11484|11496.1|11481.1|2
1646662660000|2022-03-07 14:17:40|11496.1|11481.1|11496.1|11481.1|11496.1|11481.1|11496.1|11481.1|0
1646662680000|2022-03-07 14:18:00|11496|11481|11496|11481|11496|11481|11496|11481|0
1646662700000|2022-03-07 14:18:20|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|2
1646662710000|2022-03-07 14:18:30|11495.7|11480.7|11495.2|11480.2|11495.7|11480.7|11495.2|11480.2|2
1646662720000|2022-03-07 14:18:40|11494.8|11479.8|11501.7|11486.7|11501.7|11486.7|11494.7|11479.7|6
1646662730000|2022-03-07 14:18:50|11501.3|11486.3|11500.6|11485.6|11501.3|11486.3|11499.7|11484.7|2
1646662740000|2022-03-07 14:19:00|11500.2|11485.2|11500.1|11485.1|11500.5|11485.5|11500.1|11485.1|4
1646662750000|2022-03-07 14:19:10|11500.2|11485.2|11501.7|11486.7|11501.7|11486.7|11500.2|11485.2|1
1646662760000|2022-03-07 14:19:20|11500.2|11485.2|11498.1|11483.1|11500.2|11485.2|11498.1|11483.1|17
1646662770000|2022-03-07 14:19:30|11498.2|11483.2|11496.7|11481.7|11498.6|11483.6|11496.7|11481.7|2
1646662780000|2022-03-07 14:19:40|11496.3|11481.3|11493|11478|11496.3|11481.3|11493|11478|3
1646662790000|2022-03-07 14:19:50|11492.6|11477.6|11483.2|11468.2|11492.6|11477.6|11483.2|11468.2|9
1646662800000|2022-03-07 14:20:00|11482.7|11467.7|11480.2|11465.2|11483.1|11468.1|11480.2|11465.2|4
1646662810000|2022-03-07 14:20:10|11481.1|11466.1|11481.6|11466.6|11481.6|11466.6|11481.1|11466.1|0
1646662820000|2022-03-07 14:20:20|11482|11467|11478.5|11463.5|11482|11467|11478.5|11463.5|1
1646662830000|2022-03-07 14:20:30|11478.6|11463.6|11481.1|11466.1|11481.1|11466.1|11478.6|11463.6|1
1646662840000|2022-03-07 14:20:40|11480.7|11465.7|11480.7|11465.7|11480.7|11465.7|11480.7|11465.7|0
1646662860000|2022-03-07 14:21:00|11482.2|11467.2|11484.4|11469.4|11488|11473|11482|11467|8
1646662880000|2022-03-07 14:21:20|11482.9|11467.9|11480.9|11465.9|11482.9|11467.9|11480.9|11465.9|1
1646662890000|2022-03-07 14:21:30|11481.3|11466.3|11481.3|11466.3|11481.3|11466.3|11481.3|11466.3|0
1646662910000|2022-03-07 14:21:50|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|11481.8|11466.8|1
1646662920000|2022-03-07 14:22:00|11484.3|11469.3|11483.8|11468.8|11484.3|11469.3|11483.8|11468.8|3
1646662930000|2022-03-07 14:22:10|11484.3|11469.3|11484.7|11469.7|11484.7|11469.7|11484.3|11469.3|0
1646662940000|2022-03-07 14:22:20|11485.2|11470.2|11484.7|11469.7|11485.2|11470.2|11484.7|11469.7|0
1646662950000|2022-03-07 14:22:30|11485.2|11470.2|11485.2|11470.2|11485.2|11470.2|11485.2|11470.2|0
1646662960000|2022-03-07 14:22:40|11489.9|11474.9|11491.8|11476.8|11491.8|11476.8|11489.9|11474.9|3
1646662970000|2022-03-07 14:22:50|11492.5|11477.5|11494.3|11479.3|11494.8|11479.8|11492.5|11477.5|1
1646662980000|2022-03-07 14:23:00|11490.5|11475.5|11486.6|11471.6|11490.5|11475.5|11486.2|11471.2|2
1646662990000|2022-03-07 14:23:10|11488.7|11473.7|11493.7|11478.7|11493.7|11478.7|11488.7|11473.7|1
1646663040000|2022-03-07 14:24:00|11501.9|11486.9|11501.9|11486.9|11501.9|11486.9|11501.9|11486.9|1
1646663060000|2022-03-07 14:24:20|11500.8|11485.8|11501.8|11486.8|11501.8|11486.8|11500.8|11485.8|0
1646663070000|2022-03-07 14:24:30|11501.3|11486.3|11501.8|11486.8|11501.8|11486.8|11501.3|11486.3|0
1646663080000|2022-03-07 14:24:40|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|11500.6|11485.6|0
1646663090000|2022-03-07 14:24:50|11500.2|11485.2|11499.3|11484.3|11500.5|11485.5|11499.3|11484.3|3
1646663100000|2022-03-07 14:25:00|11500.1|11485.1|11500.2|11485.2|11500.7|11485.7|11500.1|11485.1|1
1646663110000|2022-03-07 14:25:10|11493.7|11478.7|11493.6|11478.6|11493.7|11478.7|11493.6|11478.6|5
1646663120000|2022-03-07 14:25:20|11493.9|11478.9|11493.1|11478.1|11493.9|11478.9|11493.1|11478.1|2
1646663130000|2022-03-07 14:25:30|11493|11478|11493|11478|11493|11478|11493|11478|1
1646663140000|2022-03-07 14:25:40|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|11493.2|11478.2|0
1646663160000|2022-03-07 14:26:00|11496.2|11481.2|11502.1|11487.1|11502.1|11487.1|11496.2|11481.2|4
1646663170000|2022-03-07 14:26:10|11502.6|11487.6|11507.2|11492.2|11507.2|11492.2|11502.6|11487.6|2
1646663190000|2022-03-07 14:26:30|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|11507.1|11492.1|1
1646663200000|2022-03-07 14:26:40|11507.6|11492.6|11513.7|11498.7|11513.7|11498.7|11507.2|11492.2|8
1646663210000|2022-03-07 14:26:50|11510.7|11495.7|11513|11498|11513.2|11498.2|11510.7|11495.7|10
1646663220000|2022-03-07 14:27:00|11512.6|11497.6|11520.4|11505.4|11520.4|11505.4|11512.4|11497.4|12
1646663230000|2022-03-07 14:27:10|11522.9|11507.9|11523.4|11508.4|11523.4|11508.4|11522.9|11507.9|0
1646663240000|2022-03-07 14:27:20|11518.7|11503.7|11513.7|11498.7|11519.7|11504.7|11513.4|11498.4|7
1646663250000|2022-03-07 14:27:30|11513.9|11498.9|11521.2|11506.2|11522.9|11507.9|11513.9|11498.9|14
1646663260000|2022-03-07 14:27:40|11520.8|11505.8|11521.2|11506.2|11521.2|11506.2|11520.8|11505.8|0
1646663270000|2022-03-07 14:27:50|11520.8|11505.8|11520.7|11505.7|11520.8|11505.8|11518.8|11503.8|1
1646663310000|2022-03-07 14:28:30|11521|11506|11521.2|11506.2|11521.2|11506.2|11521|11506|0
1646663340000|2022-03-07 14:29:00|11519.2|11504.2|11514.2|11499.2|11519.2|11504.2|11512.2|11497.2|8
1646663350000|2022-03-07 14:29:10|11515.2|11500.2|11511.3|11496.3|11515.2|11500.2|11511.3|11496.3|2
1646663400000|2022-03-07 14:30:00|11510.1|11495.1|11509.4|11494.4|11511.3|11496.3|11507.4|11492.4|4
1646663410000|2022-03-07 14:30:10|11509.3|11494.3|11507.7|11492.7|11509.3|11494.3|11507.3|11492.3|5
1646663420000|2022-03-07 14:30:20|11507|11492|11498|11483|11507|11492|11498|11483|8
1646663430000|2022-03-07 14:30:30|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|11494.5|11479.5|1
1646663450000|2022-03-07 14:30:50|11492.1|11477.1|11490.3|11475.3|11492.1|11477.1|11489.3|11474.3|10
1646663460000|2022-03-07 14:31:00|11488.4|11473.4|11485.9|11470.9|11488.4|11473.4|11485.9|11470.9|3
1646663470000|2022-03-07 14:31:10|11486|11471|11490|11475|11490.1|11475.1|11486|11471|4
1646663490000|2022-03-07 14:31:30|11495.5|11480.5|11490|11475|11495.5|11480.5|11490|11475|3
1646663500000|2022-03-07 14:31:40|11489.6|11474.6|11486.2|11471.2|11489.8|11474.8|11486.2|11471.2|4
1646663510000|2022-03-07 14:31:50|11486.4|11471.4|11486.3|11471.3|11486.4|11471.4|11486.3|11471.3|1
1646663520000|2022-03-07 14:32:00|11486.1|11471.1|11487.1|11472.1|11487.9|11472.9|11486.1|11471.1|5
1646663530000|2022-03-07 14:32:10|11486.5|11471.5|11487.6|11472.6|11488.2|11473.2|11486.5|11471.5|3
1646663540000|2022-03-07 14:32:20|11489.3|11474.3|11492.6|11477.6|11493.1|11478.1|11489.3|11474.3|7
1646663550000|2022-03-07 14:32:30|11491.8|11476.8|11496|11481|11496|11481|11491.6|11476.6|11
1646663560000|2022-03-07 14:32:40|11493.6|11478.6|11492.9|11477.9|11493.6|11478.6|11492.9|11477.9|0
1646663570000|2022-03-07 14:32:50|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|11493.1|11478.1|0
1646663580000|2022-03-07 14:33:00|11493.5|11478.5|11493.3|11478.3|11493.6|11478.6|11493.3|11478.3|2
1646663590000|2022-03-07 14:33:10|11492.9|11477.9|11492.9|11477.9|11492.9|11477.9|11492.9|11477.9|1
1646663600000|2022-03-07 14:33:20|11492.2|11477.2|11488.1|11473.1|11492.2|11477.2|11488.1|11473.1|3
1646663610000|2022-03-07 14:33:30|11488.2|11473.2|11488.2|11473.2|11488.2|11473.2|11488.2|11473.2|0
1646663620000|2022-03-07 14:33:40|11487.6|11472.6|11489.3|11474.3|11489.3|11474.3|11487.6|11472.6|6
1646663630000|2022-03-07 14:33:50|11488.9|11473.9|11495.4|11480.4|11495.8|11480.8|11488.1|11473.1|9
1646663640000|2022-03-07 14:34:00|11495.6|11480.6|11496.1|11481.1|11496.1|11481.1|11495.2|11480.2|0
1646663650000|2022-03-07 14:34:10|11495.7|11480.7|11494.9|11479.9|11496|11481|11494.9|11479.9|0
1646663660000|2022-03-07 14:34:20|11506.1|11491.1|11502.6|11487.6|11506.1|11491.1|11502.6|11487.6|9
1646663670000|2022-03-07 14:34:30|11502|11487|11502|11487|11502|11487|11502|11487|0
1646663690000|2022-03-07 14:34:50|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|11501.6|11486.6|0
1646663700000|2022-03-07 14:35:00|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|11498.2|11483.2|0
1646663710000|2022-03-07 14:35:10|11497.7|11482.7|11497.6|11482.6|11498.1|11483.1|11497.6|11482.6|0
1646663730000|2022-03-07 14:35:30|11504|11489|11504.1|11489.1|11505.3|11490.3|11503.6|11488.6|7
1646663740000|2022-03-07 14:35:40|11505.8|11490.8|11511.3|11496.3|11512.4|11497.4|11505.8|11490.8|20
1646663760000|2022-03-07 14:36:00|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|11511.6|11496.6|0
1646663770000|2022-03-07 14:36:10|11512|11497|11511.9|11496.9|11512|11497|11511.6|11496.6|0
1646663780000|2022-03-07 14:36:20|11510.7|11495.7|11511|11496|11511.3|11496.3|11510.7|11495.7|3
1646663790000|2022-03-07 14:36:30|11510.5|11495.5|11510.4|11495.4|11510.5|11495.5|11510|11495|0
1646663800000|2022-03-07 14:36:40|11510.9|11495.9|11518.4|11503.4|11518.4|11503.4|11510.8|11495.8|2
1646663810000|2022-03-07 14:36:50|11520.3|11505.3|11520.8|11505.8|11521.2|11506.2|11519.6|11504.6|3
1646663820000|2022-03-07 14:37:00|11520|11505|11516.6|11501.6|11520|11505|11516.6|11501.6|2
1646663830000|2022-03-07 14:37:10|11518.2|11503.2|11519.9|11504.9|11520|11505|11518.2|11503.2|4
1646663840000|2022-03-07 14:37:20|11520|11505|11527.7|11512.7|11527.7|11512.7|11520|11505|1
1646663850000|2022-03-07 14:37:30|11539.3|11514.3|11549.3|11534.3|11553.7|11535.4|11537.9|11514.3|27
1646663870000|2022-03-07 14:37:50|11549.6|11534.6|11549.6|11534.6|11549.6|11534.6|11549.6|11534.6|0
1646663880000|2022-03-07 14:38:00|11541.1|11526.1|11536.6|11521.6|11541.8|11526.8|11536.6|11521.6|6
1646663890000|2022-03-07 14:38:10|11535.8|11520.8|11542.7|11527.7|11548.1|11533.1|11535.3|11518.6|19
1646663900000|2022-03-07 14:38:20|11543.1|11528.1|11540.7|11525.7|11543.1|11528.1|11540.7|11525.7|1
1646663910000|2022-03-07 14:38:30|11541.8|11526.8|11542.3|11527.3|11542.3|11527.3|11541.8|11526.8|0
1646663930000|2022-03-07 14:38:50|11541.6|11526.6|11542.3|11527.3|11542.3|11527.3|11540.6|11525.6|1
1646663940000|2022-03-07 14:39:00|11546.6|11531.6|11550.5|11535.5|11550.5|11535.5|11546.6|11531.6|5
1646663950000|2022-03-07 14:39:10|11550.6|11535.6|11549.9|11534.9|11550.7|11535.7|11549.8|11534.8|5
1646663960000|2022-03-07 14:39:20|||||||||2
1646664000000|2022-03-07 14:40:00|11549.5|11534.5|11546.6|11531.6|11549.5|11534.5|11546.6|11531.6|2
1646664010000|2022-03-07 14:40:10|11543.9|11528.9|11547.4|11532.4|11547.4|11532.4|11543.1|11528.1|1
1646664020000|2022-03-07 14:40:20|11547.1|11532.1|11546.1|11531.1|11547.1|11532.1|11546.1|11531.1|1
1646664030000|2022-03-07 14:40:30|11545.6|11530.6|11541|11526|11545.6|11530.6|11541|11526|2
1646664060000|2022-03-07 14:41:00|11541.8|11526.8|11547.7|11532.7|11547.7|11532.7|11541.8|11526.8|2
1646664070000|2022-03-07 14:41:10|11547.3|11532.3|11547.8|11532.8|11547.8|11532.8|11546.9|11531.9|0
1646664090000|2022-03-07 14:41:30|11547|11532|11539.1|11524.1|11547|11532|11539.1|11524.1|6
1646664100000|2022-03-07 14:41:40|11538.7|11523.7|11535.1|11520.1|11539.1|11524.1|11535.1|11520.1|5
1646664110000|2022-03-07 14:41:50|11534.6|11519.6|11532.1|11517.1|11534.6|11519.6|11532.1|11517.1|2
1646664120000|2022-03-07 14:42:00|11531.7|11516.7|11526.2|11511.2|11531.7|11516.7|11526.2|11511.2|8
1646664130000|2022-03-07 14:42:10|11525.1|11510.1|11540.9|11525.9|11540.9|11525.9|11524.6|11509.6|3
1646664140000|2022-03-07 14:42:20|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|3
1646664150000|2022-03-07 14:42:30|11539.7|11524.7|11537.6|11522.6|11540.1|11525.1|11537.6|11522.6|1
1646664160000|2022-03-07 14:42:40|11536.9|11521.9|11536.1|11521.1|11536.9|11521.9|11536.1|11521.1|3
1646664180000|2022-03-07 14:43:00|11536|11521|11535.9|11520.9|11536|11521|11535.4|11520.4|1
1646664200000|2022-03-07 14:43:20|11537.8|11522.8|11538.3|11523.3|11538.3|11523.3|11537.8|11522.8|2
1646664210000|2022-03-07 14:43:30|11537.8|11522.8|11535|11520|11537.8|11522.8|11535|11520|2
1646664220000|2022-03-07 14:43:40|11531|11516|11531|11516|11531.4|11516.4|11531|11516|13
1646664230000|2022-03-07 14:43:50|11530.9|11515.9|11529.6|11514.6|11530.9|11515.9|11529.6|11514.6|3
1646664240000|2022-03-07 14:44:00|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|11537.8|11522.8|7
1646664250000|2022-03-07 14:44:10|11537.4|11522.4|11537|11522|11538.3|11523.3|11537|11522|0
1646664260000|2022-03-07 14:44:20|11537.2|11522.2|11538.6|11523.6|11540.5|11525.5|11537.2|11522.2|7
1646664270000|2022-03-07 14:44:30|11538|11523|11547.5|11532.5|11547.5|11532.5|11537.6|11522.6|15
1646664280000|2022-03-07 14:44:40|11547.7|11532.7|11546.9|11531.9|11547.7|11532.7|11546.9|11531.9|1
1646664300000|2022-03-07 14:45:00|11545.3|11530.3|11549|11534|11551|11536|11544.9|11529.9|11
1646664310000|2022-03-07 14:45:10|11547.2|11532.2|11546.6|11531.6|11547.3|11532.3|11544.8|11529.8|13
1646664320000|2022-03-07 14:45:20|11546.2|11531.2|11549.2|11534.2|11549.2|11534.2|11544.7|11529.7|15
1646664330000|2022-03-07 14:45:30|11555.3|11540.3|11555.7|11540.7|11555.7|11540.7|11555.3|11540.3|9
1646664340000|2022-03-07 14:45:40|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|11557.3|11542.3|0
1646664360000|2022-03-07 14:46:00|11557.7|11542.7|11574.6|11559.6|11574.8|11559.8|11557.7|11542.7|21
1646664370000|2022-03-07 14:46:10|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|3
1646664380000|2022-03-07 14:46:20|11575.2|11560.2|11575.2|11560.2|11575.2|11560.2|11575.2|11560.2|10
1646664390000|2022-03-07 14:46:30|11575.6|11560.6|11575.8|11560.8|11575.8|11560.8|11575.6|11560.6|9
1646664400000|2022-03-07 14:46:40|||||||||8
1646664410000|2022-03-07 14:46:50|11573.6|11558.6|11573.4|11558.4|11573.6|11558.6|11573.4|11558.4|21
1646664420000|2022-03-07 14:47:00|11574.2|11559.2|11574.2|11559.2|11574.3|11559.3|11573.9|11558.9|17
1646664430000|2022-03-07 14:47:10|11574.6|11559.6|11583.3|11568.3|11583.6|11568.6|11574.6|11559.6|26
1646664440000|2022-03-07 14:47:20|11581.2|11566.2|11580.6|11565.6|11581.2|11566.2|11580.2|11565.2|2
1646664450000|2022-03-07 14:47:30|||||||||1
1646664460000|2022-03-07 14:47:40|11576.7|11561.7|11575.7|11560.7|11576.7|11561.7|11575.7|11560.7|9
1646664470000|2022-03-07 14:47:50|11583|11568|11583|11568|11583|11568|11581.4|11566.4|18
1646664480000|2022-03-07 14:48:00|11583.8|11568.8|11584|11569|11584|11569|11583.5|11568.5|8
1646664490000|2022-03-07 14:48:10|11583.2|11568.2|11584|11569|11592.1|11577.1|11583.2|11568.2|33
1646664500000|2022-03-07 14:48:20|||||||||1
1646664510000|2022-03-07 14:48:30|11583.2|11568.2|11590|11575|11590|11575|11582.6|11567.6|14
1646664520000|2022-03-07 14:48:40|11590.5|11575.5|11591|11576|11591|11576|11590.5|11575.5|0
1646664530000|2022-03-07 14:48:50|11590.7|11575.7|11590.9|11575.9|11590.9|11575.9|11589.4|11574.4|4
1646664550000|2022-03-07 14:49:10|11598.9|11583.9|11605|11590|11605|11590|11598.9|11583.9|16
1646664560000|2022-03-07 14:49:20|11604.6|11589.6|11610|11595|11610|11595|11604.6|11589.6|4
1646664570000|2022-03-07 14:49:30|11609.9|11594.9|11606.4|11591.4|11609.9|11594.9|11606.4|11591.4|12
1646664580000|2022-03-07 14:49:40|11606|11591|11603.7|11588.7|11606|11591|11603.7|11588.7|4
1646664590000|2022-03-07 14:49:50|11605.7|11590.7|11604.7|11589.7|11605.7|11590.7|11604.7|11589.7|2
1646664600000|2022-03-07 14:50:00|11605.9|11590.9|11608.9|11593.9|11609.4|11594.4|11605.9|11590.9|16
1646664610000|2022-03-07 14:50:10|11608.1|11593.1|11608.3|11593.3|11608.9|11593.9|11608|11593|1
1646664620000|2022-03-07 14:50:20|11608.5|11593.5|11608.8|11593.8|11608.8|11593.8|11608.5|11593.5|1
1646664630000|2022-03-07 14:50:30|11609.1|11594.1|11609.6|11594.6|11609.6|11594.6|11609.1|11594.1|3
1646664640000|2022-03-07 14:50:40|11614.5|11599.5|11614.5|11599.5|11614.5|11599.5|11614.5|11599.5|3
1646664650000|2022-03-07 14:50:50|11618.4|11603.4|11618.5|11603.5|11618.5|11603.5|11618.4|11603.4|2
1646664660000|2022-03-07 14:51:00|11618.1|11603.1|11623.4|11608.4|11623.8|11608.8|11618.1|11603.1|17
1646664670000|2022-03-07 14:51:10|11623|11608|11621.4|11606.4|11623|11608|11620.6|11605.6|3
1646664690000|2022-03-07 14:51:30|11620.6|11605.6|11621|11606|11621|11606|11620.6|11605.6|0
1646664700000|2022-03-07 14:51:40|11618.2|11603.2|11624|11609|11624|11609|11605.1|11582.6|41
1646664710000|2022-03-07 14:51:50|11620.2|11605.2|11619.8|11604.8|11620.2|11605.2|11619.8|11604.8|1
1646664720000|2022-03-07 14:52:00|11619.7|11604.7|11612.2|11597.2|11619.7|11604.7|11612.2|11592.9|6
1646664730000|2022-03-07 14:52:10|11611.6|11596.6|11610|11595|11611.6|11596.6|11610|11595|1
1646664750000|2022-03-07 14:52:30|11611.6|11596.6|11611.9|11596.9|11611.9|11596.9|11611.6|11596.6|0
1646664760000|2022-03-07 14:52:40|11609.9|11594.9|11609.9|11594.9|11609.9|11594.9|11609.9|11594.9|2
1646664770000|2022-03-07 14:52:50|11610.7|11595.7|11610.9|11595.9|11610.9|11595.9|11610.7|11595.7|0
1646664780000|2022-03-07 14:53:00|11610.5|11595.5|11609.5|11594.5|11610.5|11595.5|11609.5|11594.5|0
1646664790000|2022-03-07 14:53:10|11610|11595|11607.5|11592.5|11610|11595|11607.5|11592.5|5
1646664800000|2022-03-07 14:53:20|11607.4|11592.4|11606.6|11591.6|11607.4|11592.4|11606.2|11591.2|1
1646664810000|2022-03-07 14:53:30|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|11606.5|11591.5|0
1646664820000|2022-03-07 14:53:40|11605.7|11590.7|11601.9|11586.9|11605.7|11590.7|11601.9|11586.9|3
1646664830000|2022-03-07 14:53:50|11601.1|11586.1|11601|11586|11601.1|11586.1|11601|11586|2
1646664840000|2022-03-07 14:54:00|11601.9|11586.9|11601.9|11586.9|11601.9|11586.9|11601.4|11586.4|1
1646664850000|2022-03-07 14:54:10|11601.4|11586.4|11601.9|11586.9|11601.9|11586.9|11601.4|11586.4|0
1646664860000|2022-03-07 14:54:20|11602.9|11587.9|11605|11590|11605|11590|11597.5|11582.5|7
1646664870000|2022-03-07 14:54:30|11605.1|11590.1|11607.5|11592.5|11607.5|11592.5|11605|11590|6
1646664880000|2022-03-07 14:54:40|11606.7|11591.7|11605.5|11590.5|11606.7|11591.7|11605.5|11590.5|5
1646664890000|2022-03-07 14:54:50|11605.4|11590.4|11605.4|11590.4|11605.4|11590.4|11605.4|11590.4|1
1646664900000|2022-03-07 14:55:00|11604.2|11589.2|11604.2|11589.2|11604.2|11589.2|11604.2|11589.2|4
1646664910000|2022-03-07 14:55:10|11603.2|11588.2|11603.2|11588.2|11603.2|11588.2|11603.2|11588.2|0
1646664940000|2022-03-07 14:55:40|11603.1|11588.1|11601.8|11586.8|11603.1|11588.1|11601.8|11586.8|1
1646664950000|2022-03-07 14:55:50|11601.5|11586.5|11598.1|11583.1|11601.5|11586.5|11598.1|11583.1|3
1646664960000|2022-03-07 14:56:00|11597.7|11582.7|11595|11580|11597.7|11582.7|11594.8|11579.8|4
1646664970000|2022-03-07 14:56:10|11594.8|11579.8|11593.3|11578.3|11594.8|11579.8|11593.3|11578.3|2
1646664980000|2022-03-07 14:56:20|11592.8|11577.8|11593.2|11578.2|11593.2|11578.2|11592.8|11577.8|0
1646664990000|2022-03-07 14:56:30|11593.3|11578.3|11589.3|11574.3|11593.6|11578.6|11589.3|11574.3|2
1646665000000|2022-03-07 14:56:40|11589.2|11574.2|11586.2|11571.2|11589.2|11574.2|11586.2|11571.2|2
1646665010000|2022-03-07 14:56:50|11584.8|11569.8|11583.8|11558.8|11584.8|11569.8|11579.7|11558.8|5
1646665020000|2022-03-07 14:57:00|11580.8|11555.8|11580.8|11555.8|11580.8|11555.8|11580.8|11555.8|3
1646665030000|2022-03-07 14:57:10|11581.6|11556.6|11574.2|11559.2|11581.8|11559.5|11574.1|11556.6|0
1646665040000|2022-03-07 14:57:20|11572.2|11557.2|11590.2|11575.2|11591|11576|11571.4|11556.4|19
1646665050000|2022-03-07 14:57:30|11590.4|11575.4|11581.2|11566.2|11590.4|11575.4|11581.2|11566.2|7
1646665060000|2022-03-07 14:57:40|11581.7|11566.7|11586.9|11571.9|11586.9|11571.9|11581.7|11566.7|25
1646665070000|2022-03-07 14:57:50|11586.8|11571.8|11595.7|11580.7|11595.7|11580.7|11586.8|11571.8|5
1646665080000|2022-03-07 14:58:00|11595.8|11580.8|11597.7|11582.7|11597.7|11582.7|11595.3|11580.3|10
1646665090000|2022-03-07 14:58:10|11598.7|11583.7|11597.7|11582.7|11598.7|11583.7|11597.2|11582.2|3
1646665100000|2022-03-07 14:58:20|11597.3|11582.3|11592.1|11577.1|11597.7|11582.7|11592.1|11577.1|4
1646665110000|2022-03-07 14:58:30|11591.3|11576.3|11591.1|11576.1|11591.3|11576.3|11591.1|11576.1|0
1646665120000|2022-03-07 14:58:40|11596.4|11581.4|11595.6|11580.6|11596.9|11581.9|11595.6|11580.6|6
1646665130000|2022-03-07 14:58:50|11594.9|11579.9|11587.1|11572.1|11595.3|11580.3|11587.1|11572.1|9
1646665140000|2022-03-07 14:59:00|11587|11572|11589|11574|11589|11574|11586.1|11571.1|2
1646665150000|2022-03-07 14:59:10|11592.9|11577.9|11593.7|11578.7|11593.8|11578.8|11592.9|11577.9|4
1646665160000|2022-03-07 14:59:20|11591.8|11576.8|11586.2|11571.2|11591.8|11576.8|11584.1|11569.1|2
1646665170000|2022-03-07 14:59:30|11586.1|11571.1|11586.2|11571.2|11586.4|11571.4|11586.1|11571.1|16
1646665180000|2022-03-07 14:59:40|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|1
1646665190000|2022-03-07 14:59:50|11586.4|11571.4|11580.3|11565.3|11586.4|11571.4|11580.3|11565.3|3
1646665200000|2022-03-07 15:00:00|11579.7|11564.7|11588.9|11573.9|11588.9|11573.9|11575.9|11560.9|22
1646665210000|2022-03-07 15:00:10|11584.8|11569.8|11585.6|11570.6|11586|11571|11584.8|11569.8|1
1646665220000|2022-03-07 15:00:20|11586|11571|11585.1|11570.1|11586|11571|11585.1|11570.1|3
1646665230000|2022-03-07 15:00:30|11584.6|11569.6|11583.1|11568.1|11584.6|11569.6|11583.1|11568.1|2
1646665250000|2022-03-07 15:00:50|11582.7|11567.7|11582.6|11567.6|11582.7|11567.7|11582.6|11567.6|1
1646665260000|2022-03-07 15:01:00|11583|11568|11583.1|11568.1|11583.2|11568.2|11583|11568|12
1646665270000|2022-03-07 15:01:10|11588.4|11573.4|11589.9|11574.9|11589.9|11574.9|11588.4|11573.4|12
1646665280000|2022-03-07 15:01:20|11591.1|11576.1|11588.6|11573.6|11591.1|11576.1|11588.6|11573.6|8
1646665290000|2022-03-07 15:01:30|11592.1|11577.1|11605.3|11590.3|11605.3|11590.3|11592.1|11577.1|29
1646665300000|2022-03-07 15:01:40|11605.4|11590.4|11606.3|11591.3|11606.3|11591.3|11605.4|11590.4|4
1646665310000|2022-03-07 15:01:50|11605|11590|11604.6|11589.6|11605.8|11590.8|11604.6|11589.6|2
1646665320000|2022-03-07 15:02:00|11604.5|11589.5|11604.5|11589.5|11604.5|11589.5|11604.5|11589.5|0
1646665330000|2022-03-07 15:02:10|11604.4|11589.4|11604.4|11589.4|11604.4|11589.4|11604.4|11589.4|0
1646665350000|2022-03-07 15:02:30|11604.8|11589.8|11603.6|11588.6|11604.8|11589.8|11603.6|11588.6|0
1646665370000|2022-03-07 15:02:50|11603.2|11588.2|11602.7|11587.7|11603.6|11588.6|11602.6|11587.6|0
1646665380000|2022-03-07 15:03:00|11602.6|11587.6|11603.1|11588.1|11603.1|11588.1|11602.6|11587.6|1
1646665390000|2022-03-07 15:03:10|11600.9|11585.9|11595.1|11580.1|11600.9|11585.9|11589.1|11574.1|6
1646665400000|2022-03-07 15:03:20|11594.7|11579.7|11594.6|11579.6|11594.7|11579.7|11594.6|11579.6|0
1646665410000|2022-03-07 15:03:30|11591.5|11576.5|11590.9|11575.9|11591.5|11576.5|11590.9|11575.9|10
1646665420000|2022-03-07 15:03:40|11588.1|11573.1|11583.9|11568.9|11588.1|11573.1|11583.9|11568.9|1
1646665430000|2022-03-07 15:03:50|11584.3|11569.3|11582.9|11567.9|11585|11570|11582.9|11567.9|6
1646665440000|2022-03-07 15:04:00|11586.3|11571.3|11586.7|11571.7|11586.7|11571.7|11586.3|11571.3|3
1646665450000|2022-03-07 15:04:10|11586.3|11571.3|11588.3|11573.3|11588.3|11573.3|11586.3|11571.3|1
1646665460000|2022-03-07 15:04:20|11589.4|11574.4|11586.8|11571.8|11591.8|11576.8|11586.8|11571.8|7
1646665470000|2022-03-07 15:04:30|11586.4|11571.4|11586.3|11571.3|11586.4|11571.4|11586.3|11571.3|0
1646665480000|2022-03-07 15:04:40|11585.9|11570.9|11585.9|11570.9|11585.9|11570.9|11585.9|11570.9|0
1646665510000|2022-03-07 15:05:10|11585.4|11570.4|11586.5|11571.5|11586.5|11571.5|11584.4|11569.4|1
1646665530000|2022-03-07 15:05:30|11586.7|11571.7|11592.2|11577.2|11592.7|11577.7|11586.7|11571.7|5
1646665540000|2022-03-07 15:05:40|11591.8|11576.8|11591.8|11576.8|11591.8|11576.8|11591.3|11576.3|3
1646665550000|2022-03-07 15:05:50|11591.3|11576.3|11594.7|11579.7|11594.7|11579.7|11591.3|11576.3|5
1646665560000|2022-03-07 15:06:00|11593.9|11578.9|11596.7|11581.7|11596.7|11581.7|11593.9|11578.9|9
1646665570000|2022-03-07 15:06:10|11596.6|11581.6|11597|11582|11597.1|11582.1|11596.6|11581.6|3
1646665580000|2022-03-07 15:06:20|11597.1|11582.1|11596.6|11581.6|11599.1|11584.1|11596.6|11581.6|5
1646665590000|2022-03-07 15:06:30|11595.8|11580.8|11596.1|11581.1|11596.1|11581.1|11595.8|11580.8|4
1646665600000|2022-03-07 15:06:40|11597.3|11582.3|11596.1|11581.1|11597.3|11582.3|11596.1|11581.1|1
1646665610000|2022-03-07 15:06:50|11595.8|11580.8|11596.6|11581.6|11596.6|11581.6|11595.6|11580.6|8
1646665620000|2022-03-07 15:07:00|11597.4|11582.4|11604.8|11589.8|11605.1|11590.1|11597.4|11582.4|11
1646665630000|2022-03-07 15:07:10|11606.7|11591.7|11607.8|11592.8|11607.8|11592.8|11606.7|11591.7|9
1646665660000|2022-03-07 15:07:40|11606.7|11591.7|11602.8|11587.8|11606.7|11591.7|11602.8|11587.8|5
1646665680000|2022-03-07 15:08:00|11600.3|11585.3|11600.3|11585.3|11600.3|11585.3|11600.3|11585.3|1
1646665690000|2022-03-07 15:08:10|11600.2|11585.2|11590.3|11575.3|11600.2|11585.2|11590.3|11575.3|1
1646665700000|2022-03-07 15:08:20|11589.7|11574.7|11586|11571|11589.7|11574.7|11586|11571|0
1646665710000|2022-03-07 15:08:30|11585.5|11570.5|11585.5|11570.5|11585.5|11570.5|11585.5|11570.5|0
1646665720000|2022-03-07 15:08:40|11585.1|11570.1|11567|11552|11585.1|11570.1|11567|11552|15
1646665730000|2022-03-07 15:08:50|11565|11550|11564.3|11549.3|11565|11550|11563.9|11548.9|11
1646665740000|2022-03-07 15:09:00|11564.4|11549.4|11570.2|11555.2|11570.2|11555.2|11564.3|11549.3|2
1646665750000|2022-03-07 15:09:10|11569.8|11554.8|11569.6|11554.6|11569.8|11554.8|11568.3|11553.3|2
1646665760000|2022-03-07 15:09:20|11572.7|11557.7|11577.4|11562.4|11577.4|11562.4|11572.7|11557.7|3
1646665770000|2022-03-07 15:09:30|11576.9|11561.9|11573.9|11558.9|11576.9|11561.9|11573.9|11558.9|2
1646665790000|2022-03-07 15:09:50|11574.3|11559.3|11573.9|11558.9|11574.3|11559.3|11573.9|11558.9|0
1646665810000|2022-03-07 15:10:10|11573.7|11558.7|11573.7|11558.7|11573.7|11558.7|11573.7|11558.7|0
1646665820000|2022-03-07 15:10:20|11572.5|11557.5|11572.5|11557.5|11572.5|11557.5|11572.5|11557.5|1
1646665830000|2022-03-07 15:10:30|11570.7|11555.7|11570.2|11555.2|11570.7|11555.7|11570.2|11555.2|1
1646665840000|2022-03-07 15:10:40|11565.7|11550.7|11565.7|11550.7|11565.7|11550.7|11565.7|11550.7|2
1646665850000|2022-03-07 15:10:50|11564.7|11549.7|11564.7|11549.7|11565.2|11550.2|11564.7|11549.7|0
1646665860000|2022-03-07 15:11:00|11564.6|11549.6|11570|11555|11570|11555|11564.1|11549.1|6
1646665870000|2022-03-07 15:11:10|11569.7|11554.7|11578|11563|11578|11563|11569.6|11554.6|3
1646665880000|2022-03-07 15:11:20|11577.7|11562.7|11576.8|11561.8|11577.7|11562.7|11576.8|11561.8|1
1646665890000|2022-03-07 15:11:30|11570.5|11555.5|11570.1|11555.1|11570.5|11555.5|11570.1|11555.1|2
1646665900000|2022-03-07 15:11:40|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|11572.6|11557.6|0
1646665910000|2022-03-07 15:11:50|11572.9|11557.9|11572.9|11557.9|11572.9|11557.9|11572.9|11557.9|0
1646665950000|2022-03-07 15:12:30|11572.7|11557.7|11565.2|11550.2|11573.5|11557.7|11565.2|11548.5|1
1646665960000|2022-03-07 15:12:40|11564.4|11549.4|11564.2|11549.2|11564.4|11549.4|11564.2|11549.2|3
1646665970000|2022-03-07 15:12:50|11565.9|11550.9|11573.4|11558.4|11573.4|11558.4|11565.9|11550.9|1
1646665980000|2022-03-07 15:13:00|11573.9|11558.9|11582.5|11567.5|11583.7|11568.7|11573.9|11558.9|7
1646665990000|2022-03-07 15:13:10|11582|11567|11580.1|11565.1|11582|11567|11579.5|11564.5|1
1646666000000|2022-03-07 15:13:20|11580|11565|11579.6|11564.6|11580|11565|11579.6|11564.6|1
1646666010000|2022-03-07 15:13:30|11579.5|11564.5|11579.5|11564.5|11579.5|11564.5|11579.5|11564.5|0
1646666020000|2022-03-07 15:13:40|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|11578.7|11563.7|0
1646666030000|2022-03-07 15:13:50|11577.1|11562.1|11576.2|11561.2|11577.1|11562.1|11576.2|11561.2|0
1646666050000|2022-03-07 15:14:10|11577|11562|11577|11562|11577|11562|11577|11562|4
1646666060000|2022-03-07 15:14:20|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|11577.4|11562.4|0
1646666080000|2022-03-07 15:14:40|11576.8|11561.8|11561.5|11546.5|11576.8|11561.8|11561.5|11546.5|4
1646666090000|2022-03-07 15:14:50|11561.3|11546.3|11561.8|11546.8|11561.8|11546.8|11561.3|11546.3|3
1646666100000|2022-03-07 15:15:00|11560.7|11545.7|11549.1|11534.1|11563.1|11545.7|11549.1|11530.5|2
1646666110000|2022-03-07 15:15:10|11549.3|11534.3|11554|11539|11554.5|11539.5|11548.5|11533.5|4
1646666120000|2022-03-07 15:15:20|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|11553.5|11538.5|0
1646666140000|2022-03-07 15:15:40|11551.7|11536.7|11546|11531|11551.7|11536.7|11546|11531|0
1646666150000|2022-03-07 15:15:50|11545.1|11530.1|11544.5|11529.5|11545.1|11530.1|11544.5|11529.5|0
1646666160000|2022-03-07 15:16:00|11545.6|11530.6|11546.3|11531.3|11546.5|11531.5|11545.6|11530.6|2
1646666170000|2022-03-07 15:16:10|11546.5|11531.5|11545.3|11530.3|11546.5|11531.5|11545.3|11530.3|13
1646666180000|2022-03-07 15:16:20|11544.7|11529.7|11544.6|11529.6|11544.7|11529.7|11544.6|11529.6|0
1646666190000|2022-03-07 15:16:30|||||||||3
1646666200000|2022-03-07 15:16:40|11544.2|11529.2|11544.1|11529.1|11544.2|11529.2|11544.1|11529.1|3
1646666210000|2022-03-07 15:16:50|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|11544.2|11529.2|6
1646666220000|2022-03-07 15:17:00|11544.1|11529.1|11545.4|11530.4|11545.4|11530.4|11544.1|11529.1|7
1646666230000|2022-03-07 15:17:10|11545.8|11530.8|11545.7|11530.7|11545.9|11530.9|11544.7|11529.7|7
1646666240000|2022-03-07 15:17:20|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|11545.9|11530.9|2
1646666250000|2022-03-07 15:17:30|11545.1|11530.1|11540.9|11525.9|11545.9|11530.9|11540.9|11525.9|20
1646666260000|2022-03-07 15:17:40|11541|11526|11543.2|11528.2|11543.2|11528.2|11541|11526|10
1646666270000|2022-03-07 15:17:50|11543.4|11528.4|11542.9|11527.9|11543.4|11528.4|11542.9|11527.9|10
1646666280000|2022-03-07 15:18:00|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|0
1646666290000|2022-03-07 15:18:10|11546.5|11531.5|11548.4|11533.4|11548.4|11533.4|11546.4|11531.4|7
1646666300000|2022-03-07 15:18:20|11549.2|11534.2|11548.8|11533.8|11549.2|11534.2|11548.8|11533.8|1
1646666310000|2022-03-07 15:18:30|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|11548.9|11533.9|1
1646666320000|2022-03-07 15:18:40|11548.7|11533.7|11548.7|11533.7|11548.7|11533.7|11548.7|11533.7|0
1646666330000|2022-03-07 15:18:50|11549|11534|11548.6|11533.6|11549|11534|11548.6|11533.6|7
1646666340000|2022-03-07 15:19:00|11549.6|11534.6|11550.2|11535.2|11550.2|11535.2|11549.6|11534.6|5
1646666350000|2022-03-07 15:19:10|11552.2|11537.2|11555.1|11540.1|11555.6|11540.6|11552.2|11537.2|5
1646666370000|2022-03-07 15:19:30|||||||||2
1646666380000|2022-03-07 15:19:40|11551.7|11536.7|11551.6|11536.6|11551.7|11536.7|11551.6|11536.6|4
1646666390000|2022-03-07 15:19:50|11552.4|11537.4|11551.6|11536.6|11554.7|11539.7|11551.6|11536.6|3
1646666400000|2022-03-07 15:20:00|11550.6|11535.6|11550.9|11535.9|11550.9|11535.9|11550.6|11535.6|1
1646666410000|2022-03-07 15:20:10|11550.7|11535.7|11550.8|11535.8|11551.9|11536.9|11548.7|11533.7|9
1646666420000|2022-03-07 15:20:20|11551.7|11536.7|11533.3|11518.3|11552.7|11537.7|11533.3|11518.3|17
1646666430000|2022-03-07 15:20:30|11533.7|11518.7|11534|11519|11534|11519|11533.7|11518.7|7
1646666440000|2022-03-07 15:20:40|11536.3|11521.3|11544.8|11529.8|11545.6|11530.6|11536.3|11521.3|2
1646666450000|2022-03-07 15:20:50|11545|11530|11545.2|11530.2|11545.6|11530.6|11545|11530|1
1646666460000|2022-03-07 15:21:00|11545.1|11530.1|11546.1|11531.1|11546.1|11531.1|11544.7|11529.7|2
1646666470000|2022-03-07 15:21:10|11546.6|11531.6|11539.1|11524.1|11546.6|11531.6|11528.7|11513.7|9
1646666480000|2022-03-07 15:21:20|11539.9|11524.9|11539.1|11524.1|11540.1|11525.1|11538.8|11523.8|2
1646666490000|2022-03-07 15:21:30|11538.7|11523.7|11539.6|11524.6|11539.6|11524.6|11538.7|11523.7|0
1646666500000|2022-03-07 15:21:40|11539.1|11524.1|11538.7|11523.7|11539.6|11524.6|11538.2|11523.2|1
1646666510000|2022-03-07 15:21:50|11538.2|11523.2|11539.1|11524.1|11539.1|11524.1|11538.2|11523.2|1
1646666520000|2022-03-07 15:22:00|11539.5|11524.5|11525.7|11510.7|11544.1|11529.1|11525.2|11510.2|15
1646666530000|2022-03-07 15:22:10|11524.1|11509.1|11526.6|11511.6|11526.7|11511.7|11522.6|11507.6|6
1646666540000|2022-03-07 15:22:20|11526.7|11511.7|11542.7|11527.7|11543.5|11528.5|11526.7|11509.2|14
1646666550000|2022-03-07 15:22:30|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|5
1646666560000|2022-03-07 15:22:40|11539.9|11524.9|11539.7|11524.7|11539.9|11524.9|11539.7|11524.7|12
1646666570000|2022-03-07 15:22:50|11538.9|11523.9|11539.7|11524.7|11540.2|11525.2|11538.7|11523.7|23
1646666580000|2022-03-07 15:23:00|11541.6|11526.6|11544.9|11529.9|11545.6|11530.6|11541.6|11526.6|45
1646666590000|2022-03-07 15:23:10|11544.5|11529.5|11544.4|11529.4|11544.9|11529.9|11544.4|11529.4|8
1646666600000|2022-03-07 15:23:20|11544.5|11529.5|11539.8|11524.8|11544.5|11529.5|11539.8|11524.8|34
1646666610000|2022-03-07 15:23:30|11537.8|11522.8|11536.8|11521.8|11537.8|11522.8|11536.8|11521.8|2
1646666620000|2022-03-07 15:23:40|11537.1|11522.1|11538.2|11523.2|11538.9|11523.9|11537.1|11522.1|7
1646666630000|2022-03-07 15:23:50|11537.9|11522.9|11540|11515|11540|11522.9|11537.2|11515|13
1646666640000|2022-03-07 15:24:00|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|1
1646666650000|2022-03-07 15:24:10|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|11535.1|11520.1|0
1646666660000|2022-03-07 15:24:20|11534.6|11519.6|11533.8|11518.8|11534.6|11519.6|11533.8|11518.8|3
1646666670000|2022-03-07 15:24:30|11523.8|11508.8|11522.2|11507.2|11523.8|11508.8|11520.5|11505.5|29
1646666680000|2022-03-07 15:24:40|11522.1|11507.1|11526.2|11511.2|11526.2|11511.2|11522.1|11507.1|1
1646666690000|2022-03-07 15:24:50|11525.8|11510.8|11525.6|11510.6|11526.4|11511.4|11525.6|11510.6|0
1646666700000|2022-03-07 15:25:00|11525.5|11510.5|11524.7|11509.7|11525.5|11510.5|11524.3|11509.3|1
1646666710000|2022-03-07 15:25:10|11524.2|11509.2|11526.3|11511.3|11527.4|11512.4|11523.7|11508.7|6
1646666720000|2022-03-07 15:25:20|11526.9|11511.9|11526.9|11511.9|11527.2|11512.2|11526.8|11511.8|2
1646666730000|2022-03-07 15:25:30|11526.5|11511.5|11522.6|11507.6|11526.5|11511.5|11522.6|11507.6|2
1646666740000|2022-03-07 15:25:40|11522.7|11507.7|11523.5|11508.5|11524.2|11509.2|11520.2|11505.2|15
1646666750000|2022-03-07 15:25:50|11523.4|11508.4|11522.9|11507.9|11523.4|11508.4|11522.9|11507.9|2
1646666760000|2022-03-07 15:26:00|11521.9|11506.9|11520.9|11505.9|11521.9|11506.9|11520.9|11505.9|4
1646666770000|2022-03-07 15:26:10|11521|11506|11523.1|11508.1|11523.1|11508.1|11521|11506|8
1646666780000|2022-03-07 15:26:20|11522.7|11507.7|11522.6|11507.6|11522.7|11507.7|11522.6|11507.6|0
1646666810000|2022-03-07 15:26:50|11522.2|11507.2|11521|11506|11522.2|11507.2|11521|11506|1
1646666820000|2022-03-07 15:27:00|11517.1|11502.1|11515.9|11500.9|11517.1|11502.1|11515.7|11500.7|18
1646666830000|2022-03-07 15:27:10|11516.4|11501.4|11519.5|11504.5|11520.2|11505.2|11516.4|11501.4|7
1646666860000|2022-03-07 15:27:40|11519.6|11504.6|11519.2|11504.2|11519.6|11504.6|11519.2|11504.2|0
1646666870000|2022-03-07 15:27:50|11519.1|11504.1|11520.3|11505.3|11520.3|11505.3|11519.1|11504.1|2
1646666890000|2022-03-07 15:28:10|11520.5|11505.5|11520.2|11505.2|11520.8|11505.8|11520.2|11505.2|1
1646666900000|2022-03-07 15:28:20|11519.2|11504.2|11519.2|11504.2|11519.2|11504.2|11519.2|11504.2|0
1646666910000|2022-03-07 15:28:30|11518.8|11503.8|11516.3|11501.3|11518.8|11503.8|11516.3|11501.3|1
1646666920000|2022-03-07 15:28:40|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|11515.8|11500.8|1
1646666930000|2022-03-07 15:28:50|11515.7|11500.7|11516.2|11501.2|11516.2|11501.2|11515.7|11500.7|3
1646666940000|2022-03-07 15:29:00|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|11516.7|11501.7|1
1646666950000|2022-03-07 15:29:10|11517.7|11502.7|11514.8|11499.8|11517.7|11502.7|11514.8|11499.8|1
1646666960000|2022-03-07 15:29:20|11514|11499|11515.2|11500.2|11515.2|11500.2|11513.5|11498.5|2
1646666980000|2022-03-07 15:29:40|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|11514.7|11499.7|1
1646666990000|2022-03-07 15:29:50|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|11514.6|11499.6|14
1646667000000|2022-03-07 15:30:00|11514.5|11499.5|11519.4|11504.4|11519.9|11504.9|11514|11499|17
1646667010000|2022-03-07 15:30:10|11520.2|11505.2|11517.5|11502.5|11521.3|11506.3|11517.5|11502.5|11
1646667020000|2022-03-07 15:30:20|11517.2|11502.2|11514.7|11499.7|11517.2|11502.2|11514.7|11499.7|3
1646667030000|2022-03-07 15:30:30|11514.4|11499.4|11513.2|11498.2|11514.4|11499.4|11513.2|11498.2|9
1646667040000|2022-03-07 15:30:40|11514|11499|11516.6|11501.6|11516.6|11501.6|11513.5|11498.5|14
1646667050000|2022-03-07 15:30:50|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|11517.1|11502.1|1
1646667070000|2022-03-07 15:31:10|11517.6|11502.6|11494.8|11479.8|11517.6|11502.6|11494.8|11479.8|31
1646667080000|2022-03-07 15:31:20|11494.4|11479.4|11492.1|11477.1|11494.4|11479.4|11492.1|11477.1|14
1646667090000|2022-03-07 15:31:30|11492|11477|11492.9|11477.9|11492.9|11477.9|11492|11477|1
1646667100000|2022-03-07 15:31:40|11493|11478|11491.3|11476.3|11493|11478|11491.3|11476.3|1
1646667120000|2022-03-07 15:32:00|11491.7|11476.7|11496|11481|11496.8|11481.8|11491.7|11476.7|4
1646667130000|2022-03-07 15:32:10|11496.4|11481.4|11496.6|11481.6|11496.6|11481.6|11495.8|11480.8|2
1646667140000|2022-03-07 15:32:20|11496.7|11481.7|11493.2|11478.2|11496.7|11481.7|11493.2|11478.2|6
1646667150000|2022-03-07 15:32:30|11492.8|11477.8|11492.8|11477.8|11492.8|11477.8|11492.8|11477.8|1
1646667160000|2022-03-07 15:32:40|11492.7|11477.7|11492.6|11477.6|11493.1|11478.1|11492.6|11477.6|0
1646667170000|2022-03-07 15:32:50|11493|11478|11487.7|11472.7|11493.1|11478.1|11487.7|11472.7|1
1646667180000|2022-03-07 15:33:00|11487.8|11472.8|11485.1|11470.1|11487.8|11472.8|11483.5|11468.5|4
1646667190000|2022-03-07 15:33:10|11485.2|11470.2|11483.6|11468.6|11485.2|11470.2|11482.4|11467.4|5
1646667200000|2022-03-07 15:33:20|11482.8|11467.8|11484.5|11469.5|11484.5|11469.5|11482.8|11467.8|5
1646667210000|2022-03-07 15:33:30|11484.4|11469.4|11483.9|11468.9|11484.4|11469.4|11483.9|11468.9|4
1646667220000|2022-03-07 15:33:40|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|11482.6|11467.6|0
1646667230000|2022-03-07 15:33:50|11482.7|11467.7|11482.7|11467.7|11482.7|11467.7|11482.7|11467.7|2
1646667240000|2022-03-07 15:34:00|11487.1|11472.1|11484.8|11469.8|11490|11475|11484.3|11469.3|17
1646667250000|2022-03-07 15:34:10|11485.5|11470.5|11485.6|11470.6|11485.6|11470.6|11485|11470|2
1646667260000|2022-03-07 15:34:20|11482.5|11467.5|11482.9|11467.9|11483.3|11468.3|11482.1|11467.1|7
1646667270000|2022-03-07 15:34:30|11483|11468|11482.9|11467.9|11483|11468|11482.5|11467.5|1
1646667280000|2022-03-07 15:34:40|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|11482.5|11467.5|0
1646667290000|2022-03-07 15:34:50|11486.4|11471.4|11486.4|11471.4|11486.4|11471.4|11486.4|11471.4|9
1646667300000|2022-03-07 15:35:00|11485.1|11470.1|11486.3|11471.3|11486.3|11471.3|11483.8|11468.8|2
1646667310000|2022-03-07 15:35:10|11485.9|11470.9|11483.3|11468.3|11485.9|11470.9|11483.3|11468.3|7
1646667320000|2022-03-07 15:35:20|11483.7|11468.7|11480.7|11465.7|11483.7|11468.7|11480.7|11465.7|1
1646667330000|2022-03-07 15:35:30|11482.1|11467.1|11483.8|11468.8|11488.7|11473.7|11481.7|11466.7|12
1646667350000|2022-03-07 15:35:50|11488.3|11473.3|11484.4|11469.4|11488.3|11473.3|11484.4|11469.4|3
1646667360000|2022-03-07 15:36:00|11484.8|11469.8|11486.7|11471.7|11486.7|11471.7|11484.3|11469.3|1
1646667370000|2022-03-07 15:36:10|11487.2|11472.2|11499.2|11484.2|11499.2|11484.2|11487.2|11472.2|8
1646667380000|2022-03-07 15:36:20|11498.8|11483.8|11498.8|11483.8|11498.8|11483.8|11498.8|11483.8|0
1646667390000|2022-03-07 15:36:30|11498.4|11483.4|11506.7|11491.7|11506.7|11491.7|11497.5|11482.5|1
1646667400000|2022-03-07 15:36:40|11505.4|11490.4|11511.1|11496.1|11511.1|11496.1|11505.4|11490.4|2
1646667410000|2022-03-07 15:36:50|11514.9|11499.9|11514.3|11499.3|11515.5|11500.5|11513.6|11498.6|2
1646667420000|2022-03-07 15:37:00|11514.4|11499.4|11519.2|11504.2|11519.2|11504.2|11511.8|11496.8|6
1646667430000|2022-03-07 15:37:10|11519.7|11504.7|11518.9|11503.9|11520|11505|11518.9|11503.9|0
1646667440000|2022-03-07 15:37:20|11518|11503|11522.3|11507.3|11522.3|11507.3|11517.6|11502.6|2
1646667450000|2022-03-07 15:37:30|11522.8|11507.8|11523.1|11508.1|11524.3|11509.3|11522.8|11507.8|5
1646667460000|2022-03-07 15:37:40|11521.9|11506.9|11524.8|11509.8|11524.8|11509.8|11521.9|11506.9|7
1646667470000|2022-03-07 15:37:50|11525.5|11510.5|11527.3|11512.3|11527.3|11512.3|11525.5|11510.5|14
1646667480000|2022-03-07 15:38:00|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|1
1646667490000|2022-03-07 15:38:10|11527.2|11512.2|11520.8|11505.8|11527.2|11512.2|11520.8|11505.8|4
1646667510000|2022-03-07 15:38:30|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|11519.3|11504.3|1
1646667520000|2022-03-07 15:38:40|11518.1|11503.1|11525|11510|11525|11510|11518.1|11503.1|16
1646667530000|2022-03-07 15:38:50|11523|11508|11520.7|11505.7|11525|11510|11520.7|11505.7|6
1646667540000|2022-03-07 15:39:00|11520.2|11505.2|11520.2|11505.2|11520.2|11505.2|11519.8|11504.8|2
1646667550000|2022-03-07 15:39:10|11520|11505|11519|11504|11520|11505|11519|11504|0
1646667560000|2022-03-07 15:39:20|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|11518.6|11503.6|0
1646667570000|2022-03-07 15:39:30|11518.5|11503.5|11517.2|11502.2|11518.5|11503.5|11517.2|11502.2|1
1646667580000|2022-03-07 15:39:40|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|1
1646667590000|2022-03-07 15:39:50|11516.3|11501.3|11519|11494|11519|11501.3|11514.7|11494|1
1646667610000|2022-03-07 15:40:10|11519.1|11494.1|11519.1|11494.1|11519.1|11494.1|11519.1|11494.1|0
1646667620000|2022-03-07 15:40:20|11518.7|11493.7|11513|11498|11518.7|11498|11513|11493.7|2
1646667630000|2022-03-07 15:40:30|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|0
1646667640000|2022-03-07 15:40:40|11513.2|11498.2|11513.2|11498.2|11513.2|11498.2|11513.2|11498.2|0
1646667650000|2022-03-07 15:40:50|11516.7|11491.7|11516.7|11491.7|11516.7|11491.7|11516.7|11491.7|4
1646667660000|2022-03-07 15:41:00|11516.3|11491.3|11508.7|11493.7|11516.9|11493.7|11508.7|11491.3|0
1646667670000|2022-03-07 15:41:10|11509.9|11494.9|11508.8|11493.8|11510.3|11495.3|11508.3|11493.3|5
1646667700000|2022-03-07 15:41:40|11508.7|11493.7|11507|11492|11508.7|11493.7|11507|11492|6
1646667710000|2022-03-07 15:41:50|11506.1|11491.1|11506.3|11491.3|11507.1|11492.1|11506.1|11491.1|2
1646667720000|2022-03-07 15:42:00|||||||||6
1646667730000|2022-03-07 15:42:10|11508.3|11493.3|11506.3|11491.3|11508.6|11493.6|11506.3|11491.3|3
1646667740000|2022-03-07 15:42:20|11505|11490|11505.8|11490.8|11505.8|11490.8|11505|11490|4
1646667750000|2022-03-07 15:42:30|11504.6|11489.6|11500.1|11485.1|11504.6|11489.6|11500.1|11485.1|13
1646667760000|2022-03-07 15:42:40|11498.6|11483.6|11498.2|11483.2|11498.6|11483.6|11497.4|11482.4|4
1646667770000|2022-03-07 15:42:50|11499|11484|11497.6|11482.6|11499.2|11484.2|11497.6|11482.6|4
1646667780000|2022-03-07 15:43:00|11497.5|11482.5|11502.9|11487.9|11503.3|11488.3|11497.5|11482.5|6
1646667790000|2022-03-07 15:43:10|11504.1|11489.1|11503.7|11488.7|11504.1|11489.1|11503.7|11488.7|3
1646667800000|2022-03-07 15:43:20|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|11504.7|11489.7|34
1646667820000|2022-03-07 15:43:40|11504.4|11489.4|11495|11480|11504.4|11489.4|11494.6|11479.6|16
1646667830000|2022-03-07 15:43:50|11494.6|11479.6|11493.4|11478.4|11495.5|11480.5|11493.4|11478.4|4
1646667840000|2022-03-07 15:44:00|11493|11478|11493.9|11478.9|11494.1|11479.1|11493|11478|0
1646667850000|2022-03-07 15:44:10|11493.7|11478.7|11494.2|11479.2|11495.2|11480.2|11493.7|11478.7|2
1646667860000|2022-03-07 15:44:20|11495.4|11480.4|11495.9|11480.9|11497.4|11482.4|11495.4|11480.4|1
1646667880000|2022-03-07 15:44:40|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|11495.8|11480.8|2
1646667890000|2022-03-07 15:44:50|11495.9|11480.9|11495.9|11480.9|11495.9|11480.9|11495.5|11480.5|3
1646667900000|2022-03-07 15:45:00|11495.5|11480.5|11495.5|11480.5|11495.9|11480.9|11495.5|11480.5|2
1646667910000|2022-03-07 15:45:10|11497.2|11482.2|11497.2|11482.2|11497.6|11482.6|11497.2|11482.2|3
1646667920000|2022-03-07 15:45:20|11497.1|11482.1|11498.7|11483.7|11498.7|11483.7|11497.1|11482.1|2
1646667930000|2022-03-07 15:45:30|11498.3|11483.3|11505.2|11490.2|11505.2|11490.2|11498.3|11483.3|2
1646667940000|2022-03-07 15:45:40|11506|11491|11507.1|11492.1|11507.1|11492.1|11506|11491|2
1646667950000|2022-03-07 15:45:50|11507|11492|11507|11492|11507|11492|11507|11492|1
1646667960000|2022-03-07 15:46:00|11508|11493|11506.6|11491.6|11508|11493|11506.6|11491.6|2
1646667970000|2022-03-07 15:46:10|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|0
1646667990000|2022-03-07 15:46:30|11506.1|11491.1|11506|11491|11506.1|11491.1|11506|11491|0
1646668000000|2022-03-07 15:46:40|11506.1|11491.1|11496.6|11481.6|11506.1|11491.1|11496.2|11481.2|13
1646668010000|2022-03-07 15:46:50|11497.7|11482.7|11493.8|11478.8|11497.7|11482.7|11493.5|11478.5|3
1646668020000|2022-03-07 15:47:00|11493.9|11478.9|11493.5|11478.5|11493.9|11478.9|11493.5|11478.5|3
1646668030000|2022-03-07 15:47:10|11493|11478|11493.9|11478.9|11493.9|11478.9|11493|11478|3
1646668050000|2022-03-07 15:47:30|11494|11479|11493.8|11478.8|11494|11479|11493|11478|4
1646668060000|2022-03-07 15:47:40|11493.9|11478.9|11493|11478|11493.9|11478.9|11493|11478|1
1646668070000|2022-03-07 15:47:50|11492.6|11477.6|11494|11479|11494.4|11479.4|11492.4|11477.4|502
1646668080000|2022-03-07 15:48:00|11493.9|11478.9|11493.9|11478.9|11493.9|11478.9|11493.9|11478.9|0
1646668090000|2022-03-07 15:48:10|11494.4|11479.4|11493.8|11478.8|11494.4|11479.4|11492.4|11477.4|12
1646668100000|2022-03-07 15:48:20|11494|11479|11494.8|11479.8|11495.3|11480.3|11493.8|11478.8|2
1646668110000|2022-03-07 15:48:30|11495.2|11480.2|11498.2|11483.2|11498.2|11483.2|11495.2|11480.2|7
1646668120000|2022-03-07 15:48:40|11500.2|11485.2|11499.7|11484.7|11500.2|11485.2|11499.2|11484.2|0
1646668130000|2022-03-07 15:48:50|11499.4|11484.4|11499.2|11484.2|11499.4|11484.4|11499.2|11484.2|1
1646668140000|2022-03-07 15:49:00|11498.7|11483.7|11497.9|11482.9|11498.7|11483.7|11497.4|11482.4|4
1646668150000|2022-03-07 15:49:10|11498.5|11483.5|11494.8|11479.8|11499.1|11484.1|11494.8|11479.8|1
1646668160000|2022-03-07 15:49:20|11495|11480|11495|11480|11495.4|11480.4|11494.5|11479.5|2
1646668170000|2022-03-07 15:49:30|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|11495.5|11480.5|0
1646668180000|2022-03-07 15:49:40|11496|11481|11493.7|11478.7|11496|11481|11493.7|11478.7|5
1646668190000|2022-03-07 15:49:50|11492.3|11477.3|11491|11476|11492.3|11477.3|11491|11476|3
1646668200000|2022-03-07 15:50:00|11490.2|11475.2|11490|11475|11490.2|11475.2|11490|11475|1
1646668210000|2022-03-07 15:50:10|11490.5|11475.5|11493.2|11478.2|11493.2|11478.2|11490.5|11475.5|3
1646668250000|2022-03-07 15:50:50|11492.7|11477.7|11491.2|11476.2|11492.7|11477.7|11490.7|11475.7|2
1646668260000|2022-03-07 15:51:00|11490.8|11475.8|11490.3|11475.3|11490.8|11475.8|11490.3|11475.3|8
1646668270000|2022-03-07 15:51:10|||||||||1
1646668280000|2022-03-07 15:51:20|11490.2|11475.2|11486.8|11471.8|11490.2|11475.2|11486.8|11471.8|1
1646668290000|2022-03-07 15:51:30|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|11486.5|11471.5|0
1646668300000|2022-03-07 15:51:40|11486.2|11471.2|11485.3|11470.3|11486.2|11471.2|11485.3|11470.3|1
1646668310000|2022-03-07 15:51:50|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|11489.8|11474.8|20
1646668320000|2022-03-07 15:52:00|11489.1|11474.1|11490.3|11475.3|11490.3|11475.3|11488.7|11473.7|4
1646668330000|2022-03-07 15:52:10|11491.3|11476.3|11496.1|11481.1|11496.1|11481.1|11491.3|11476.3|5
1646668340000|2022-03-07 15:52:20|11495.7|11480.7|11496.1|11481.1|11496.1|11481.1|11495.7|11480.7|0
1646668350000|2022-03-07 15:52:30|11495.9|11480.9|11493.9|11478.9|11495.9|11480.9|11493.9|11478.9|2
1646668370000|2022-03-07 15:52:50|11492.9|11477.9|11490.1|11475.1|11492.9|11477.9|11490.1|11475.1|3
1646668380000|2022-03-07 15:53:00|11489.7|11474.7|11490.1|11475.1|11490.9|11475.9|11489.7|11474.7|0
1646668390000|2022-03-07 15:53:10|11489.7|11474.7|11490.9|11475.9|11490.9|11475.9|11489.4|11474.4|1
1646668400000|2022-03-07 15:53:20|11490.5|11475.5|11489.3|11474.3|11490.5|11475.5|11488.9|11473.9|2
1646668410000|2022-03-07 15:53:30|11489.4|11474.4|11489.9|11474.9|11489.9|11474.9|11488.9|11473.9|0
1646668420000|2022-03-07 15:53:40|11489.6|11474.6|11488.9|11473.9|11489.9|11474.9|11488|11473|4
1646668430000|2022-03-07 15:53:50|11488.4|11473.4|11487.6|11472.6|11488.4|11473.4|11487.6|11472.6|1
1646668440000|2022-03-07 15:54:00|11487.4|11472.4|11488.5|11473.5|11488.5|11473.5|11486.9|11471.9|5
1646668450000|2022-03-07 15:54:10|11489.1|11474.1|11493.2|11478.2|11493.2|11478.2|11489.1|11474.1|2
1646668460000|2022-03-07 15:54:20|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|11492.2|11477.2|0
1646668470000|2022-03-07 15:54:30|11492.7|11477.7|11493.2|11478.2|11493.2|11478.2|11492.2|11477.2|0
1646668480000|2022-03-07 15:54:40|11493.4|11478.4|11494.6|11479.6|11494.7|11479.7|11493.4|11478.4|2
1646668490000|2022-03-07 15:54:50|11495.5|11480.5|11494.2|11479.2|11495.5|11480.5|11494.2|11479.2|2
1646668500000|2022-03-07 15:55:00|||||||||2
1646668510000|2022-03-07 15:55:10|11495.4|11480.4|11496.7|11481.7|11496.7|11481.7|11495.4|11480.4|2
1646668520000|2022-03-07 15:55:20|11496.3|11481.3|11496.2|11481.2|11496.3|11481.3|11496.2|11481.2|0
1646668540000|2022-03-07 15:55:40|11496.3|11481.3|11491.8|11476.8|11496.3|11481.3|11491.8|11476.8|4
1646668560000|2022-03-07 15:56:00|11492.3|11477.3|11491.9|11476.9|11492.3|11477.3|11491.9|11476.9|1
1646668570000|2022-03-07 15:56:10|11493.3|11478.3|11491.8|11476.8|11493.3|11478.3|11491.8|11476.8|1
1646668580000|2022-03-07 15:56:20|11492.3|11477.3|11491.8|11476.8|11492.3|11477.3|11491.8|11476.8|0
1646668590000|2022-03-07 15:56:30|11492.3|11477.3|11491.8|11476.8|11492.3|11477.3|11491.8|11476.8|0
1646668600000|2022-03-07 15:56:40|11492.3|11477.3|11498.2|11483.2|11498.2|11483.2|11492.3|11477.3|25
1646668610000|2022-03-07 15:56:50|11497.8|11482.8|11497.8|11482.8|11498.2|11483.2|11497.8|11482.8|1
1646668620000|2022-03-07 15:57:00|11497.4|11482.4|11495.8|11480.8|11497.7|11482.7|11494.8|11479.8|6
1646668630000|2022-03-07 15:57:10|11497.7|11482.7|11497.7|11482.7|11498.2|11483.2|11497.2|11482.2|5
1646668640000|2022-03-07 15:57:20|11497.5|11482.5|11497.9|11482.9|11497.9|11482.9|11497.5|11482.5|5
1646668660000|2022-03-07 15:57:40|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|11497.8|11482.8|0
1646668680000|2022-03-07 15:58:00|11497.7|11482.7|11502.1|11487.1|11502.3|11487.3|11497.7|11482.7|2
1646668690000|2022-03-07 15:58:10|11501.2|11486.2|11501.4|11486.4|11501.7|11486.7|11500.9|11485.9|2
1646668700000|2022-03-07 15:58:20|11501.7|11486.7|11502.3|11487.3|11502.3|11487.3|11501.7|11486.7|2
1646668710000|2022-03-07 15:58:30|||||||||1
1646668720000|2022-03-07 15:58:40|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|11504.1|11489.1|4
1646668740000|2022-03-07 15:59:00|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|11504.9|11489.9|1
1646668750000|2022-03-07 15:59:10|11507.8|11492.8|11507.8|11492.8|11507.8|11492.8|11507.6|11492.6|1
1646668770000|2022-03-07 15:59:30|11507.7|11492.7|11510.2|11495.2|11512.4|11497.4|11507.7|11492.7|8
1646668780000|2022-03-07 15:59:40|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|11509.8|11494.8|0
1646668790000|2022-03-07 15:59:50|11509.2|11494.2|11507.7|11492.7|11509.2|11494.2|11507.6|11492.6|3
1646668800000|2022-03-07 16:00:00|11507.3|11492.3|11513.3|11475.8|11515|11492.3|11507.3|11475.8|3
1646668810000|2022-03-07 16:00:10|11512.1|11474.6|11512|11474.5|11512.1|11474.6|11512|11474.5|0
1646668820000|2022-03-07 16:00:20|11506.5|11481.5|11500|11485|11506.5|11485|11500|11481.5|0
1646668830000|2022-03-07 16:00:30|11499.5|11484.5|11498.5|11483.5|11499.5|11484.5|11498.5|11483.5|0
1646668840000|2022-03-07 16:00:40|11498.4|11483.4|11497.6|11482.6|11498.4|11483.4|11497.6|11482.6|1
1646668850000|2022-03-07 16:00:50|11500.4|11485.4|11501.5|11486.5|11501.5|11486.5|11497.6|11482.6|1
1646668860000|2022-03-07 16:01:00|11501.1|11486.1|11501|11486|11501.5|11486.5|11501|11486|2
1646668870000|2022-03-07 16:01:10|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|1
1646668890000|2022-03-07 16:01:30|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|11501.5|11486.5|5
1646668900000|2022-03-07 16:01:40|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|11501.1|11486.1|1
1646668910000|2022-03-07 16:01:50|11503.5|11488.5|11502.3|11487.3|11503.9|11488.9|11501.3|11486.3|6
1646668920000|2022-03-07 16:02:00|11502.7|11487.7|11503.1|11488.1|11504.4|11489.4|11502.3|11487.3|7
1646668930000|2022-03-07 16:02:10|11503.5|11488.5|11501.3|11486.3|11504.9|11489.9|11501.3|11486.3|3
1646668950000|2022-03-07 16:02:30|11500.8|11485.8|11500.1|11485.1|11501.2|11486.2|11500.1|11485.1|2
1646668970000|2022-03-07 16:02:50|11499.8|11484.8|11499.8|11484.8|11499.8|11484.8|11499.8|11484.8|1
1646668980000|2022-03-07 16:03:00|11499.7|11484.7|11500.1|11485.1|11500.1|11485.1|11499.7|11484.7|0
1646668990000|2022-03-07 16:03:10|11498|11483|11496.5|11481.5|11498|11483|11496.5|11481.5|2
1646669010000|2022-03-07 16:03:30|11497.3|11482.3|11497.4|11482.4|11497.4|11482.4|11497.3|11482.3|0
1646669020000|2022-03-07 16:03:40|11497.3|11482.3|11496.1|11481.1|11497.3|11482.3|11496.1|11481.1|1
1646669030000|2022-03-07 16:03:50|11492.7|11477.7|11488|11473|11492.7|11477.7|11488|11473|1
1646669040000|2022-03-07 16:04:00|11486.9|11471.9|11492.3|11477.3|11492.3|11477.3|11485.1|11470.1|4
1646669050000|2022-03-07 16:04:10|11493.9|11478.9|11492.2|11477.2|11493.9|11478.9|11492.2|11477.2|0
1646669060000|2022-03-07 16:04:20|11490.6|11475.6|11493.7|11478.7|11493.7|11478.7|11490.6|11475.6|3
1646669070000|2022-03-07 16:04:30|11493.3|11478.3|11493.8|11478.8|11493.8|11478.8|11493.3|11478.3|0
1646669080000|2022-03-07 16:04:40|11496.5|11481.5|11495.3|11480.3|11496.5|11481.5|11495.3|11480.3|1
1646669090000|2022-03-07 16:04:50|11494.9|11479.9|11494|11479|11494.9|11479.9|11494|11479|0
1646669100000|2022-03-07 16:05:00|11492.2|11477.2|11491.5|11476.5|11492.2|11477.2|11491.2|11476.2|1
1646669110000|2022-03-07 16:05:10|11497.2|11482.2|11501|11486|11501|11486|11494.2|11479.2|5
1646669130000|2022-03-07 16:05:30|11501.1|11486.1|11502.2|11487.2|11503|11488|11501.1|11486.1|1
1646669140000|2022-03-07 16:05:40|11506.1|11491.1|11506.2|11491.2|11506.7|11491.7|11506.1|11491.1|1
1646669150000|2022-03-07 16:05:50|11505.8|11490.8|11506.2|11491.2|11506.2|11491.2|11505.8|11490.8|0
1646669160000|2022-03-07 16:06:00|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|11506.7|11491.7|1
1646669170000|2022-03-07 16:06:10|11506.5|11491.5|11506.5|11491.5|11507|11492|11506.1|11491.1|4
1646669200000|2022-03-07 16:06:40|11507.7|11492.7|11506.8|11491.8|11507.9|11492.9|11506.8|11491.8|5
1646669210000|2022-03-07 16:06:50|11506|11491|11503.2|11488.2|11506|11491|11501.4|11486.4|4
1646669220000|2022-03-07 16:07:00|11502.8|11487.8|11503.6|11488.6|11505.1|11490.1|11500.9|11485.9|6
1646669230000|2022-03-07 16:07:10|11503.1|11488.1|11500.7|11485.7|11503.6|11488.6|11500.4|11485.4|4
1646669240000|2022-03-07 16:07:20|11500.2|11485.2|11499|11484|11500.2|11485.2|11499|11484|2
1646669250000|2022-03-07 16:07:30|||||||||2
1646669260000|2022-03-07 16:07:40|11502.5|11487.5|11501.4|11486.4|11502.6|11487.6|11501.4|11486.4|1
1646669270000|2022-03-07 16:07:50|11500.9|11485.9|11497.7|11482.7|11500.9|11485.9|11495.9|11480.9|3
1646669280000|2022-03-07 16:08:00|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|11497.2|11482.2|0
1646669290000|2022-03-07 16:08:10|11496.4|11481.4|11496.2|11481.2|11498.4|11483.4|11495.5|11480.5|1
1646669300000|2022-03-07 16:08:20|11495.8|11480.8|11498.7|11483.7|11498.7|11483.7|11495.2|11480.2|2
1646669310000|2022-03-07 16:08:30|11498|11483|11498.2|11483.2|11498.2|11483.2|11498|11483|0
1646669320000|2022-03-07 16:08:40|11498|11483|11497.2|11482.2|11498|11483|11497.2|11482.2|0
1646669330000|2022-03-07 16:08:50|11496.6|11481.6|11494.6|11479.6|11496.6|11481.6|11494.6|11479.6|0
1646669340000|2022-03-07 16:09:00|11494.2|11479.2|11494.7|11479.7|11494.7|11479.7|11492.3|11477.3|13
1646669350000|2022-03-07 16:09:10|11494.2|11479.2|11491.3|11476.3|11494.2|11479.2|11491.3|11476.3|0
1646669360000|2022-03-07 16:09:20|11490.9|11475.9|11490.9|11475.9|11490.9|11475.9|11490.8|11475.8|2
1646669370000|2022-03-07 16:09:30|11490.8|11475.8|11491.3|11476.3|11491.3|11476.3|11490.4|11475.4|5
1646669380000|2022-03-07 16:09:40|||||||||1
1646669390000|2022-03-07 16:09:50|||||||||1
1646669400000|2022-03-07 16:10:00|11491.7|11476.7|11496.5|11481.5|11496.5|11481.5|11491.7|11476.7|1
1646669410000|2022-03-07 16:10:10|11497.3|11482.3|11498.2|11483.2|11498.2|11483.2|11497.3|11482.3|1
1646669420000|2022-03-07 16:10:20|11499|11484|11493.6|11478.6|11499|11484|11493.6|11478.6|2
1646669430000|2022-03-07 16:10:30|11493.5|11478.5|11498.8|11483.8|11498.8|11483.8|11493.5|11478.5|3
1646669440000|2022-03-07 16:10:40|11499.2|11484.2|11498|11483|11499.2|11484.2|11497.5|11482.5|3
1646669450000|2022-03-07 16:10:50|11498.3|11483.3|11500.6|11485.6|11501.8|11486.8|11498.3|11483.3|4
1646669460000|2022-03-07 16:11:00|11499.5|11484.5|11502.7|11487.7|11502.7|11487.7|11499.5|11484.5|1
1646669480000|2022-03-07 16:11:20|11503.2|11488.2|11503.2|11488.2|11503.2|11488.2|11503.2|11488.2|0
1646669490000|2022-03-07 16:11:30|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|11506.5|11491.5|1
1646669500000|2022-03-07 16:11:40|11507.1|11492.1|11516|11501|11517.5|11502.5|11506.7|11491.7|5
1646669510000|2022-03-07 16:11:50|11517.5|11502.5|11515.3|11500.3|11517.9|11502.9|11515.3|11500.3|2
1646669520000|2022-03-07 16:12:00|11515.7|11500.7|11515.7|11500.7|11515.7|11500.7|11515.7|11500.7|0
1646669530000|2022-03-07 16:12:10|11516.1|11501.1|11517.1|11502.1|11518.2|11503.2|11516|11501|2
1646669540000|2022-03-07 16:12:20|11514.5|11499.5|11517.6|11502.6|11517.6|11502.6|11514.5|11499.5|1
1646669550000|2022-03-07 16:12:30|11517.7|11502.7|11518.5|11503.5|11518.5|11503.5|11517.7|11502.7|0
1646669560000|2022-03-07 16:12:40|11518.9|11503.9|11522.2|11507.2|11522.6|11507.6|11518.9|11503.9|2
1646669570000|2022-03-07 16:12:50|11522.6|11507.6|11521.1|11506.1|11523.1|11508.1|11520.7|11505.7|5
1646669580000|2022-03-07 16:13:00|11521|11506|11522.3|11507.3|11522.3|11507.3|11521|11506|2
1646669590000|2022-03-07 16:13:10|11522.6|11507.6|11527.5|11512.5|11527.8|11512.8|11522.6|11507.6|1
1646669600000|2022-03-07 16:13:20|11527.9|11512.9|11534|11519|11538.6|11523.6|11527.9|11512.9|6
1646669610000|2022-03-07 16:13:30|11533.6|11518.6|11532.1|11517.1|11534|11519|11530.1|11515.1|4
1646669620000|2022-03-07 16:13:40|11532|11517|11535.3|11520.3|11535.3|11520.3|11532|11517|1
1646669630000|2022-03-07 16:13:50|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|11537.1|11522.1|1
1646669640000|2022-03-07 16:14:00|11539.7|11524.7|11542.1|11527.1|11542.1|11527.1|11539.6|11524.6|2
1646669650000|2022-03-07 16:14:10|11543|11528|11542.1|11527.1|11544.6|11529.6|11542.1|11527.1|11
1646669660000|2022-03-07 16:14:20|11541.9|11526.9|11538.6|11523.6|11541.9|11526.9|11538.6|11523.6|6
1646669670000|2022-03-07 16:14:30|11537|11522|11534.7|11519.7|11537|11522|11534.7|11519.7|0
1646669680000|2022-03-07 16:14:40|||||||||3
1646669700000|2022-03-07 16:15:00|11534.4|11519.4|11533.9|11518.9|11534.4|11519.4|11533.9|11518.9|1
1646669710000|2022-03-07 16:15:10|11536.9|11511.9|11535.4|11520.4|11536.9|11520.4|11535.4|11511.9|3
1646669720000|2022-03-07 16:15:20|11532.7|11517.7|11528.8|11513.8|11532.7|11517.7|11528.7|11513.7|3
1646669730000|2022-03-07 16:15:30|11529.1|11514.1|11526.2|11511.2|11529.5|11514.5|11524.2|11509.2|3
1646669740000|2022-03-07 16:15:40|11526.5|11511.5|11528.6|11513.6|11528.6|11513.6|11526.1|11511.1|0
1646669750000|2022-03-07 16:15:50|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|11528.7|11513.7|1
1646669760000|2022-03-07 16:16:00|11527.1|11512.1|11526.6|11511.6|11527.1|11512.1|11526.6|11511.6|4
1646669770000|2022-03-07 16:16:10|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|11526.5|11511.5|0
1646669780000|2022-03-07 16:16:20|11526.6|11511.6|11518|11503|11526.6|11511.6|11518|11501.5|13
1646669810000|2022-03-07 16:16:50|11516.4|11501.4|11515.9|11500.9|11516.4|11501.4|11515.9|11500.9|1
1646669830000|2022-03-07 16:17:10|11514|11499|11512.5|11497.5|11514|11499|11512.5|11497.5|0
1646669840000|2022-03-07 16:17:20|11510.9|11495.9|11507.7|11492.7|11510.9|11495.9|11507.7|11492.7|19
1646669850000|2022-03-07 16:17:30|11506.9|11491.9|11506.3|11491.3|11506.9|11491.9|11506.3|11491.3|0
1646669860000|2022-03-07 16:17:40|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|11506.2|11491.2|3
1646669880000|2022-03-07 16:18:00|11505.7|11490.7|11499.4|11484.4|11505.7|11490.7|11499.4|11484.4|6
1646669890000|2022-03-07 16:18:10|11499|11484|11498.4|11483.4|11499|11484|11498.4|11483.4|0
1646669900000|2022-03-07 16:18:20|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|11497.9|11482.9|0
1646669910000|2022-03-07 16:18:30|11495.9|11480.9|11496.2|11481.2|11496.2|11481.2|11495.8|11480.8|4
1646669920000|2022-03-07 16:18:40|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|11495.7|11480.7|0
1646669940000|2022-03-07 16:19:00|11504|11489|11502|11487|11504.7|11489.7|11501.3|11486.3|8
1646669950000|2022-03-07 16:19:10|11502.9|11487.9|11503.9|11488.9|11503.9|11488.9|11502.9|11487.9|0
1646669960000|2022-03-07 16:19:20|11508.4|11493.4|11507.5|11492.5|11508.9|11493.9|11507.5|11492.5|2
1646669970000|2022-03-07 16:19:30|11506.8|11491.8|11507.5|11492.5|11507.5|11492.5|11506.8|11491.8|0
1646669980000|2022-03-07 16:19:40|11507.1|11492.1|11508.4|11493.4|11508.4|11493.4|11507.1|11492.1|0
1646669990000|2022-03-07 16:19:50|||||||||1
1646670000000|2022-03-07 16:20:00|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|11508.5|11493.5|0
1646670010000|2022-03-07 16:20:10|11508.4|11493.4|11508.3|11493.3|11508.4|11493.4|11508.3|11493.3|3
1646670050000|2022-03-07 16:20:50|||||||||1
1646670090000|2022-03-07 16:21:30|11507.8|11492.8|11507.3|11492.3|11507.8|11492.8|11507.3|11492.3|1
1646670120000|2022-03-07 16:22:00|||||||||1
1646670130000|2022-03-07 16:22:10|11505.6|11490.6|11506|11491|11508|11493|11504.9|11489.9|7
1646670140000|2022-03-07 16:22:20|11506.2|11491.2|11510.8|11495.8|11513|11498|11506.2|11491.2|3
1646670150000|2022-03-07 16:22:30|11510.4|11495.4|11509.6|11494.6|11510.8|11495.8|11509.6|11494.6|0
1646670170000|2022-03-07 16:22:50|11510|11495|11510|11495|11510|11495|11510|11495|0
1646670190000|2022-03-07 16:23:10|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|11510.3|11495.3|0
1646670220000|2022-03-07 16:23:40|11509.5|11494.5|11509.5|11494.5|11509.5|11494.5|11509.1|11494.1|0
1646670230000|2022-03-07 16:23:50|11511.4|11496.4|11510.3|11495.3|11511.4|11496.4|11510.3|11495.3|3
1646670240000|2022-03-07 16:24:00|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|11511.4|11496.4|0
1646670250000|2022-03-07 16:24:10|11511.6|11496.6|11514.1|11499.1|11517.6|11502.6|11511.6|11496.6|4
1646670260000|2022-03-07 16:24:20|11514.3|11499.3|11514.5|11499.5|11515.7|11500.7|11514.3|11499.3|3
1646670270000|2022-03-07 16:24:30|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|11514.4|11499.4|0
1646670290000|2022-03-07 16:24:50|11514.3|11499.3|11513.1|11498.1|11514.3|11499.3|11513.1|11498.1|1
1646670300000|2022-03-07 16:25:00|11509.8|11494.8|11508|11493|11509.8|11494.8|11508|11493|0
1646670310000|2022-03-07 16:25:10|11507.9|11492.9|11508.4|11493.4|11508.4|11493.4|11507.9|11492.9|0
1646670320000|2022-03-07 16:25:20|11508.3|11493.3|11508.8|11493.8|11508.8|11493.8|11508.3|11493.3|2
1646670330000|2022-03-07 16:25:30|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|11508.4|11493.4|0
1646670340000|2022-03-07 16:25:40|11508.5|11493.5|11509|11494|11509|11494|11508.5|11493.5|1
1646670360000|2022-03-07 16:26:00|11510.3|11495.3|11518.4|11503.4|11518.4|11503.4|11510.3|11495.3|8
1646670370000|2022-03-07 16:26:10|11519.4|11504.4|11518.3|11503.3|11519.4|11504.4|11518.3|11503.3|1
1646670380000|2022-03-07 16:26:20|11517.9|11502.9|11518.4|11503.4|11518.4|11503.4|11517.9|11502.9|1
1646670390000|2022-03-07 16:26:30|11518.8|11503.8|11517.4|11502.4|11518.9|11503.9|11517.4|11502.4|1
1646670400000|2022-03-07 16:26:40|||||||||1
1646670420000|2022-03-07 16:27:00|11517.8|11502.8|11515.8|11500.8|11517.8|11502.8|11515.8|11500.8|3
1646670430000|2022-03-07 16:27:10|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|11515.6|11500.6|5
1646670440000|2022-03-07 16:27:20|11516.5|11501.5|11517.1|11502.1|11517.1|11502.1|11516.4|11501.4|6
1646670450000|2022-03-07 16:27:30|11517.5|11502.5|11517.1|11502.1|11517.5|11502.5|11517.1|11502.1|4
1646670480000|2022-03-07 16:28:00|11517.3|11502.3|11521.1|11506.1|11521.9|11506.9|11517.3|11502.3|5
1646670490000|2022-03-07 16:28:10|||||||||1
1646670500000|2022-03-07 16:28:20|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|11520.8|11505.8|0
1646670510000|2022-03-07 16:28:30|11520.9|11505.9|11521.3|11506.3|11521.3|11506.3|11520.9|11505.9|0
1646670540000|2022-03-07 16:29:00|11522|11507|11519.7|11504.7|11522.2|11507.2|11519.7|11504.7|2
1646670550000|2022-03-07 16:29:10|11520.1|11505.1|11520.2|11505.2|11520.2|11505.2|11520.1|11505.1|0
1646670560000|2022-03-07 16:29:20|11526.1|11511.1|11525.5|11510.5|11526.1|11511.1|11525|11510|22
1646670570000|2022-03-07 16:29:30|11526.3|11511.3|11524.5|11509.5|11526.7|11511.7|11524.5|11509.5|8
1646670590000|2022-03-07 16:29:50|11525.2|11510.2|11527.5|11512.5|11529.9|11514.9|11525.2|11510.2|4
1646670600000|2022-03-07 16:30:00|11527.1|11512.1|11525.9|11510.9|11527.1|11512.1|11525.9|11510.9|2
1646670610000|2022-03-07 16:30:10|11525|11510|11517.9|11502.9|11525|11510|11517.6|11502.6|5
1646670620000|2022-03-07 16:30:20|11518.2|11503.2|11517.5|11502.5|11518.2|11503.2|11517.5|11502.5|3
1646670630000|2022-03-07 16:30:30|11517.1|11502.1|11518.1|11503.1|11518.1|11503.1|11517.1|11502.1|2
1646670640000|2022-03-07 16:30:40|11520.8|11505.8|11520.1|11505.1|11525.4|11510.4|11520.1|11505.1|5
1646670650000|2022-03-07 16:30:50|11519.6|11504.6|11521.1|11506.1|11521.7|11506.7|11518.6|11503.6|7
1646670660000|2022-03-07 16:31:00|11523|11508|11523|11508|11523|11508|11523|11508|5
1646670700000|2022-03-07 16:31:40|11524.9|11509.9|11530.5|11515.5|11530.5|11515.5|11524.9|11509.9|4
1646670710000|2022-03-07 16:31:50|11530.4|11515.4|11531|11516|11531|11516|11530.4|11515.4|1
1646670720000|2022-03-07 16:32:00|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|11531.1|11516.1|0
1646670730000|2022-03-07 16:32:10|11531.2|11516.2|11533|11518|11533|11518|11531.2|11516.2|3
1646670750000|2022-03-07 16:32:30|11533.7|11518.7|11533.4|11518.4|11533.7|11518.7|11533.4|11518.4|9
1646670760000|2022-03-07 16:32:40|11533.1|11518.1|11532.5|11517.5|11533.5|11518.5|11532.1|11517.1|4
1646670770000|2022-03-07 16:32:50|11532.4|11517.4|11534.8|11519.8|11534.8|11519.8|11532.4|11517.4|2
1646670780000|2022-03-07 16:33:00|11535|11520|11535.5|11520.5|11535.5|11520.5|11535|11520|7
1646670790000|2022-03-07 16:33:10|11536|11521|11536.6|11521.6|11537.5|11522.5|11536|11521|16
1646670800000|2022-03-07 16:33:20|||||||||5
1646670810000|2022-03-07 16:33:30|11536.7|11521.7|11528.2|11513.2|11536.9|11521.9|11528.2|11513.2|1
1646670820000|2022-03-07 16:33:40|11527.9|11512.9|11527.5|11512.5|11528|11513|11527.1|11512.1|3
1646670830000|2022-03-07 16:33:50|11527.6|11512.6|11529.9|11514.9|11529.9|11514.9|11527.6|11512.6|5
1646670850000|2022-03-07 16:34:10|11527.6|11512.6|11527.1|11512.1|11527.6|11512.6|11527.1|11512.1|1
1646670890000|2022-03-07 16:34:50|11527|11512|11526.6|11511.6|11527|11512|11526.6|11511.6|2
1646670900000|2022-03-07 16:35:00|11526.5|11511.5|11522.6|11507.6|11528|11513|11522.6|11507.6|5
1646670910000|2022-03-07 16:35:10|11522.2|11507.2|11518.1|11503.1|11522.2|11507.2|11517.9|11502.9|3
1646670920000|2022-03-07 16:35:20|11518.2|11503.2|11518.9|11503.9|11518.9|11503.9|11518.2|11503.2|2
1646670930000|2022-03-07 16:35:30|11521.3|11506.3|11518.8|11503.8|11521.3|11506.3|11517.6|11502.6|8
1646670940000|2022-03-07 16:35:40|11519.2|11504.2|11519.7|11504.7|11519.7|11504.7|11518.8|11503.8|0
1646670950000|2022-03-07 16:35:50|11519.6|11504.6|11517.7|11502.7|11519.6|11504.6|11517.7|11502.7|2
1646670960000|2022-03-07 16:36:00|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|11517.3|11502.3|0
1646670970000|2022-03-07 16:36:10|11518.5|11503.5|11515.6|11500.6|11518.5|11503.5|11515.6|11500.6|5
1646670980000|2022-03-07 16:36:20|11515.2|11500.2|11514.6|11499.6|11515.7|11500.7|11514.6|11499.6|2
1646670990000|2022-03-07 16:36:30|11514.1|11499.1|11515.8|11500.8|11518.9|11503.9|11513.6|11498.6|3
1646671000000|2022-03-07 16:36:40|11515.2|11500.2|11515|11500|11515.2|11500.2|11515|11500|1
1646671010000|2022-03-07 16:36:50|||||||||1
1646671020000|2022-03-07 16:37:00|11515.8|11500.8|11518.8|11503.8|11518.8|11503.8|11515.8|11500.8|7
1646671030000|2022-03-07 16:37:10|11518.7|11503.7|11518.6|11503.6|11519.1|11504.1|11517.7|11502.7|4
1646671040000|2022-03-07 16:37:20|11517.8|11502.8|11519|11504|11520.6|11505.6|11517|11502|7
1646671050000|2022-03-07 16:37:30|11519.3|11504.3|11520.6|11505.6|11520.6|11505.6|11519|11504|7
1646671060000|2022-03-07 16:37:40|11520.3|11505.3|11519|11504|11520.3|11505.3|11519|11504|4
1646671070000|2022-03-07 16:37:50|11518.6|11503.6|11518.9|11503.9|11518.9|11503.9|11518.6|11503.6|1
1646671080000|2022-03-07 16:38:00|11518.6|11503.6|11520.8|11505.8|11521.6|11506.6|11518.6|11503.6|6
1646671090000|2022-03-07 16:38:10|11521.2|11506.2|11525|11510|11525.7|11510.7|11521.1|11506.1|3
1646671100000|2022-03-07 16:38:20|11525.4|11510.4|11524.2|11509.2|11525.4|11510.4|11524.2|11509.2|0
1646671110000|2022-03-07 16:38:30|11524.1|11509.1|11528.2|11513.2|11528.6|11513.6|11524.1|11509.1|1
1646671120000|2022-03-07 16:38:40|11528.6|11513.6|11526.4|11511.4|11529|11514|11526.4|11511.4|2
1646671130000|2022-03-07 16:38:50|11525.5|11510.5|11522.4|11507.4|11525.5|11510.5|11520.2|11505.2|11
1646671140000|2022-03-07 16:39:00|11522.8|11507.8|11523.7|11508.7|11524.4|11509.4|11522.8|11507.8|1
1646671150000|2022-03-07 16:39:10|||||||||1
1646671170000|2022-03-07 16:39:30|11523.3|11508.3|11524|11509|11524|11509|11522.3|11507.3|0
1646671180000|2022-03-07 16:39:40|11523.9|11508.9|11523.5|11508.5|11526.3|11511.3|11522.9|11507.9|17
1646671190000|2022-03-07 16:39:50|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|11521.9|11506.9|0
1646671200000|2022-03-07 16:40:00|11521.5|11506.5|11522.8|11507.8|11522.8|11507.8|11521.4|11506.4|2
1646671210000|2022-03-07 16:40:10|11523.6|11508.6|11516.9|11501.9|11523.8|11508.8|11516.9|11501.9|2
1646671220000|2022-03-07 16:40:20|11516.3|11501.3|11512.6|11497.6|11516.3|11501.3|11511.4|11496.4|4
1646671230000|2022-03-07 16:40:30|11515.6|11500.6|11517.1|11502.1|11518.5|11503.5|11514.6|11499.6|1
1646671240000|2022-03-07 16:40:40|11517.4|11502.4|11517.8|11502.8|11517.8|11502.8|11517.4|11502.4|0
1646671260000|2022-03-07 16:41:00|11517.4|11502.4|11517|11502|11517.4|11502.4|11516.9|11501.9|1
1646671270000|2022-03-07 16:41:10|11518.2|11503.2|11519.7|11504.7|11520.7|11505.7|11518.2|11503.2|4
1646671280000|2022-03-07 16:41:20|11520.2|11505.2|11520.2|11505.2|11520.2|11505.2|11520.2|11505.2|1
1646671290000|2022-03-07 16:41:30|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|11516.5|11501.5|2
1646671300000|2022-03-07 16:41:40|11516.9|11501.9|11516.5|11501.5|11518.8|11503.8|11516.5|11501.5|6
1646671320000|2022-03-07 16:42:00|11517|11502|11517|11502|11517|11502|11517|11502|0
1646671330000|2022-03-07 16:42:10|11517.6|11502.6|11517.8|11502.8|11517.8|11502.8|11516.8|11501.8|1
1646671340000|2022-03-07 16:42:20|11517.4|11502.4|11515|11500|11517.4|11502.4|11512.9|11497.9|4
1646671350000|2022-03-07 16:42:30|11515.4|11500.4|11516.8|11501.8|11516.8|11501.8|11515.4|11500.4|0
1646671370000|2022-03-07 16:42:50|11518.3|11503.3|11517.8|11502.8|11518.3|11503.3|11517.8|11502.8|3
1646671380000|2022-03-07 16:43:00|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|11517.4|11502.4|0
1646671390000|2022-03-07 16:43:10|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|11518.5|11503.5|0
1646671400000|2022-03-07 16:43:20|11518|11503|11518.4|11503.4|11518.4|11503.4|11518|11503|0
1646671410000|2022-03-07 16:43:30|11518.1|11503.1|11518.5|11503.5|11518.6|11503.6|11518|11503|1
1646671420000|2022-03-07 16:43:40|||||||||1
1646671430000|2022-03-07 16:43:50|11517.5|11502.5|11518|11503|11518|11503|11517.5|11502.5|1
1646671440000|2022-03-07 16:44:00|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|11517.7|11502.7|2
1646671450000|2022-03-07 16:44:10|11517.4|11502.4|11517.5|11502.5|11518.3|11503.3|11517.4|11502.4|2
1646671460000|2022-03-07 16:44:20|11517.3|11502.3|11518.1|11503.1|11518.1|11503.1|11517.3|11502.3|1
1646671490000|2022-03-07 16:44:50|11517.8|11502.8|11514.6|11499.6|11517.8|11502.8|11514.6|11499.6|1
1646671500000|2022-03-07 16:45:00|||||||||1
1646671520000|2022-03-07 16:45:20|11519.2|11504.2|11515.4|11500.4|11519.2|11504.2|11515.4|11500.4|4
1646671530000|2022-03-07 16:45:30|11515|11500|11516.7|11501.7|11516.7|11501.7|11514.9|11499.9|7
1646671540000|2022-03-07 16:45:40|11516.6|11501.6|11512.3|11497.3|11516.6|11501.6|11512.3|11497.3|1
1646671550000|2022-03-07 16:45:50|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|0
1646671560000|2022-03-07 16:46:00|11514.8|11499.8|11515.5|11500.5|11515.5|11500.5|11514.8|11499.8|0
1646671570000|2022-03-07 16:46:10|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|0
1646671580000|2022-03-07 16:46:20|11513|11498|11510.3|11495.3|11513|11498|11510.3|11495.3|2
1646671600000|2022-03-07 16:46:40|11509.9|11494.9|11507.4|11492.4|11509.9|11494.9|11507.4|11492.4|0
1646671610000|2022-03-07 16:46:50|||||||||1
1646671630000|2022-03-07 16:47:10|11507.8|11492.8|11508.2|11493.2|11508.2|11493.2|11507.8|11492.8|0
1646671640000|2022-03-07 16:47:20|11508.6|11493.6|11508.7|11493.7|11508.7|11493.7|11508.6|11493.6|0
1646671650000|2022-03-07 16:47:30|||||||||1
1646671670000|2022-03-07 16:47:50|11507.3|11492.3|11508.8|11493.8|11509.2|11494.2|11507.3|11492.3|4
1646671680000|2022-03-07 16:48:00|11509.2|11494.2|11512.2|11497.2|11512.2|11497.2|11509.2|11494.2|7
1646671690000|2022-03-07 16:48:10|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|11512.8|11497.8|0
1646671710000|2022-03-07 16:48:30|11514.7|11499.7|11515.5|11500.5|11515.5|11500.5|11514.7|11499.7|0
1646671740000|2022-03-07 16:49:00|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|11515.1|11500.1|0
1646671750000|2022-03-07 16:49:10|11515.8|11500.8|11516.1|11501.1|11516.1|11501.1|11515.8|11500.8|0
1646671780000|2022-03-07 16:49:40|11514.8|11499.8|11516.5|11501.5|11516.8|11501.8|11514.8|11499.8|3
1646671800000|2022-03-07 16:50:00|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|11516.6|11501.6|1
1646671810000|2022-03-07 16:50:10|11516.8|11501.8|11517|11502|11517|11502|11516.8|11501.8|0
1646671840000|2022-03-07 16:50:40|11516.7|11501.7|11518.8|11503.8|11518.8|11503.8|11516.7|11501.7|1
1646671850000|2022-03-07 16:50:50|11519|11504|11519|11504|11519|11504|11519|11504|5
1646671860000|2022-03-07 16:51:00|11518.8|11503.8|11519.8|11504.8|11519.8|11504.8|11518.8|11503.8|7
1646671870000|2022-03-07 16:51:10|11520.1|11505.1|11524.7|11509.7|11524.7|11509.7|11520.1|11505.1|6
1646671880000|2022-03-07 16:51:20|11525.1|11510.1|11540.5|11525.5|11540.5|11525.5|11525.1|11510.1|17
1646671890000|2022-03-07 16:51:30|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|11540.1|11525.1|0
1646671900000|2022-03-07 16:51:40|11539.7|11524.7|11541.6|11526.6|11542.4|11527.4|11539.7|11524.7|31
1646671910000|2022-03-07 16:51:50|11541.9|11526.9|11541.2|11526.2|11542.5|11527.5|11541.2|11526.2|1
1646671920000|2022-03-07 16:52:00|11540.1|11525.1|11536.2|11521.2|11540.1|11525.1|11536.2|11521.2|2
1646671940000|2022-03-07 16:52:20|11536.4|11521.4|11536.4|11521.4|11536.4|11521.4|11536.4|11521.4|4
1646671950000|2022-03-07 16:52:30|11536.3|11521.3|11535.8|11520.8|11536.3|11521.3|11535.8|11520.8|0
1646671960000|2022-03-07 16:52:40|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|11535.9|11520.9|0
1646671970000|2022-03-07 16:52:50|11539.8|11524.8|11540.1|11525.1|11541.1|11526.1|11539.8|11524.8|5
1646671980000|2022-03-07 16:53:00|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|11540.5|11525.5|0
1646671990000|2022-03-07 16:53:10|11538.4|11523.4|11538.1|11523.1|11538.4|11523.4|11538.1|11523.1|1
1646672000000|2022-03-07 16:53:20|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|11540.3|11525.3|0
1646672010000|2022-03-07 16:53:30|11538.8|11523.8|11538.3|11523.3|11538.8|11523.8|11537.3|11522.3|2
1646672020000|2022-03-07 16:53:40|11538.8|11523.8|11540.2|11525.2|11540.2|11525.2|11538.8|11523.8|2
1646672030000|2022-03-07 16:53:50|11540.7|11525.7|11543.3|11528.3|11543.3|11528.3|11540.7|11525.7|3
1646672040000|2022-03-07 16:54:00|11542.3|11527.3|11541.8|11526.8|11542.3|11527.3|11541.8|11526.8|1
1646672050000|2022-03-07 16:54:10|11544.6|11529.6|11545.3|11530.3|11545.3|11530.3|11544.6|11529.6|19
1646672060000|2022-03-07 16:54:20|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|11545.4|11530.4|2
1646672080000|2022-03-07 16:54:40|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|11545.3|11530.3|0
1646672090000|2022-03-07 16:54:50|11546.4|11531.4|11545.4|11530.4|11546.4|11531.4|11545.3|11530.3|2
1646672100000|2022-03-07 16:55:00|11545|11530|11544.3|11529.3|11545.5|11530.5|11544.3|11529.3|2
1646672110000|2022-03-07 16:55:10|11545|11530|11544.8|11529.8|11545|11530|11544.8|11529.8|7
1646672120000|2022-03-07 16:55:20|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|11546.2|11531.2|0
1646672130000|2022-03-07 16:55:30|11545.7|11530.7|11545.1|11530.1|11545.7|11530.7|11544.3|11529.3|2
1646672140000|2022-03-07 16:55:40|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|11544.8|11529.8|1
1646672150000|2022-03-07 16:55:50|||||||||1
1646672170000|2022-03-07 16:56:10|||||||||4
1646672180000|2022-03-07 16:56:20|||||||||1
1646672190000|2022-03-07 16:56:30|11544.3|11529.3|11544.3|11529.3|11544.3|11529.3|11543.8|11528.8|1
1646672200000|2022-03-07 16:56:40|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|11544.4|11529.4|0
1646672210000|2022-03-07 16:56:50|11544.5|11529.5|11540.5|11525.5|11544.5|11529.5|11539|11524|4
1646672220000|2022-03-07 16:57:00|||||||||1
1646672230000|2022-03-07 16:57:10|11540.4|11525.4|11539.4|11524.4|11540.4|11525.4|11539.4|11524.4|0
1646672270000|2022-03-07 16:57:50|11539.2|11524.2|11539.4|11524.4|11539.4|11524.4|11538.2|11523.2|5
1646672280000|2022-03-07 16:58:00|11537|11522|11528.3|11513.3|11537|11522|11527.9|11512.9|12
1646672290000|2022-03-07 16:58:10|11530.9|11515.9|11528.9|11513.9|11530.9|11515.9|11527.5|11512.5|14
1646672300000|2022-03-07 16:58:20|11529.3|11514.3|11524.9|11509.9|11529.3|11514.3|11524.4|11509.4|1
1646672310000|2022-03-07 16:58:30|11524.6|11509.6|11524.8|11509.8|11525.1|11510.1|11524.6|11509.6|1
1646672320000|2022-03-07 16:58:40|11532.1|11517.1|11532.9|11517.9|11532.9|11517.9|11532.1|11517.1|1
1646672330000|2022-03-07 16:58:50|11533|11518|11532.5|11517.5|11533.8|11518.8|11532.5|11517.5|2
1646672340000|2022-03-07 16:59:00|11533.9|11518.9|11533.5|11518.5|11533.9|11518.9|11533.5|11518.5|0
1646672350000|2022-03-07 16:59:10|11534.4|11519.4|11534.4|11519.4|11534.4|11519.4|11534.4|11519.4|0
1646672360000|2022-03-07 16:59:20|11533.6|11518.6|11530.9|11515.9|11533.6|11518.6|11529.7|11514.7|1
1646672370000|2022-03-07 16:59:30|11531.9|11516.9|11533.9|11518.9|11533.9|11518.9|11531.8|11516.8|2
1646672380000|2022-03-07 16:59:40|11534.4|11519.4|11534.4|11519.4|11534.4|11519.4|11534.4|11519.4|1
1646672390000|2022-03-07 16:59:50|11537.8|11522.8|11537|11522|11538.3|11523.3|11537|11522|3
1646672400000|2022-03-07 17:00:00|11536|11521|11536.1|11521.1|11536.5|11521.5|11536|11521|2
1646672420000|2022-03-07 17:00:20|11537.5|11522.5|11537.4|11522.4|11537.5|11522.5|11536.5|11521.5|8
1646672430000|2022-03-07 17:00:30|11537.5|11522.5|11536.9|11521.9|11537.5|11522.5|11536.1|11521.1|10
1646672440000|2022-03-07 17:00:40|11537.1|11522.1|11537|11522|11537.1|11522.1|11536.6|11521.6|0
1646672460000|2022-03-07 17:01:00|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|1
1646672490000|2022-03-07 17:01:30|11535.5|11520.5|11535.5|11520.5|11535.5|11520.5|11535.5|11520.5|1
1646672530000|2022-03-07 17:02:10|||||||||3
1646672540000|2022-03-07 17:02:20|11536.7|11521.7|11538.2|11523.2|11538.2|11523.2|11534.5|11519.5|4
1646672550000|2022-03-07 17:02:30|11539.6|11524.6|11540.3|11525.3|11540.3|11525.3|11537.8|11522.8|2
1646672560000|2022-03-07 17:02:40|11540.9|11525.9|11535.5|11520.5|11541|11526|11535.5|11520.5|11
1646672570000|2022-03-07 17:02:50|11537.2|11522.2|11530.6|11515.6|11537.2|11522.2|11530.6|11515.6|16
1646672580000|2022-03-07 17:03:00|11530.5|11515.5|11524.4|11509.4|11530.7|11515.7|11524.4|11509.4|4
1646672590000|2022-03-07 17:03:10|11524.8|11509.8|11524.2|11509.2|11524.8|11509.8|11524.2|11509.2|1
1646672600000|2022-03-07 17:03:20|11525.4|11510.4|11525.5|11510.5|11525.5|11510.5|11525.4|11510.4|1
1646672610000|2022-03-07 17:03:30|11529.8|11514.8|11530.9|11515.9|11530.9|11515.9|11529.8|11514.8|2
1646672630000|2022-03-07 17:03:50|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|11530.6|11515.6|1
1646672650000|2022-03-07 17:04:10|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|11530.9|11515.9|0
1646672660000|2022-03-07 17:04:20|11530.3|11515.3|11530.9|11515.9|11530.9|11515.9|11530.2|11515.2|1
1646672680000|2022-03-07 17:04:40|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|11530.5|11515.5|0
1646672690000|2022-03-07 17:04:50|11527.5|11512.5|11528.7|11513.7|11528.7|11513.7|11527|11512|1
1646672700000|2022-03-07 17:05:00|11528.3|11513.3|11529.5|11514.5|11529.5|11514.5|11528.3|11513.3|1
1646672710000|2022-03-07 17:05:10|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|11529.8|11514.8|0
1646672730000|2022-03-07 17:05:30|11529.7|11514.7|11529.6|11514.6|11529.7|11514.7|11529.6|11514.6|1
1646672770000|2022-03-07 17:06:10|11528.8|11513.8|11529.6|11514.6|11529.6|11514.6|11528.8|11513.8|2
1646672780000|2022-03-07 17:06:20|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|11529.4|11514.4|1
1646672790000|2022-03-07 17:06:30|11530.2|11515.2|11533.3|11518.3|11533.7|11518.7|11530.2|11515.2|3
1646672800000|2022-03-07 17:06:40|11533.7|11518.7|11532.5|11517.5|11536.1|11521.1|11532.5|11517.5|10
1646672810000|2022-03-07 17:06:50|11532.3|11517.3|11532.3|11517.3|11532.8|11517.8|11532.3|11517.3|2
1646672820000|2022-03-07 17:07:00|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|11532|11517|0
1646672830000|2022-03-07 17:07:10|11531.3|11516.3|11531.3|11516.3|11531.8|11516.8|11531.3|11516.3|1
1646672840000|2022-03-07 17:07:20|11531.7|11516.7|11531.2|11516.2|11532.3|11517.3|11531.2|11516.2|1
1646672850000|2022-03-07 17:07:30|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|11531.3|11516.3|0
1646672870000|2022-03-07 17:07:50|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|1
1646672900000|2022-03-07 17:08:20|11530.9|11515.9|11532.5|11517.5|11533.3|11518.3|11530.9|11515.9|4
1646672910000|2022-03-07 17:08:30|11532.3|11517.3|11531.4|11516.4|11532.3|11517.3|11530.9|11515.9|0
1646672920000|2022-03-07 17:08:40|11531.3|11516.3|11531.7|11516.7|11531.7|11516.7|11531.3|11516.3|0
1646672940000|2022-03-07 17:09:00|11531.8|11516.8|11532.8|11517.8|11532.8|11517.8|11531.8|11516.8|1
1646672950000|2022-03-07 17:09:10|11533.2|11518.2|11537|11522|11538|11523|11533.2|11518.2|6
1646672960000|2022-03-07 17:09:20|11535.1|11520.1|11537.7|11522.7|11537.7|11522.7|11535.1|11520.1|2
1646672970000|2022-03-07 17:09:30|||||||||2
1646672990000|2022-03-07 17:09:50|11537.6|11522.6|11537.2|11522.2|11537.6|11522.6|11537.2|11522.2|1
1646673000000|2022-03-07 17:10:00|||||||||3
1646673010000|2022-03-07 17:10:10|11537.7|11522.7|11539.2|11524.2|11539.7|11524.7|11537.7|11522.7|2
1646673030000|2022-03-07 17:10:30|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|11538.8|11523.8|1
1646673040000|2022-03-07 17:10:40|11538.6|11523.6|11538.7|11523.7|11538.7|11523.7|11538.6|11523.6|1
1646673080000|2022-03-07 17:11:20|11538.6|11523.6|11533.2|11518.2|11538.6|11523.6|11533.2|11518.2|8
1646673090000|2022-03-07 17:11:30|11533.5|11518.5|11533.7|11518.7|11534.1|11519.1|11533.1|11518.1|1
1646673100000|2022-03-07 17:11:40|11534|11519|11534.1|11519.1|11535|11520|11534|11519|1
1646673110000|2022-03-07 17:11:50|11534.5|11519.5|11533.6|11518.6|11534.6|11519.6|11533.6|11518.6|1
1646673120000|2022-03-07 17:12:00|11534|11519|11530.1|11515.1|11535.1|11520.1|11530.1|11515.1|4
1646673130000|2022-03-07 17:12:10|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|11530.3|11515.3|4
1646673140000|2022-03-07 17:12:20|||||||||4
1646673150000|2022-03-07 17:12:30|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|11530.8|11515.8|0
1646673170000|2022-03-07 17:12:50|11531.2|11516.2|11531.6|11516.6|11531.6|11516.6|11531.2|11516.2|1
1646673180000|2022-03-07 17:13:00|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|11531.5|11516.5|0
1646673210000|2022-03-07 17:13:30|11531.9|11516.9|11534.4|11519.4|11534.4|11519.4|11531.9|11516.9|2
1646673220000|2022-03-07 17:13:40|11535.2|11520.2|11535.5|11520.5|11535.5|11520.5|11535.2|11520.2|0
1646673240000|2022-03-07 17:14:00|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|11535.6|11520.6|0
1646673250000|2022-03-07 17:14:10|11535.4|11520.4|11535.3|11520.3|11535.4|11520.4|11535.3|11520.3|2
1646673270000|2022-03-07 17:14:30|11535.4|11520.4|11531.4|11516.4|11535.5|11520.5|11531.4|11516.4|1
1646673280000|2022-03-07 17:14:40|11531.8|11516.8|11530.4|11515.4|11532.7|11517.7|11530|11515|3
1646673290000|2022-03-07 17:14:50|11530.2|11515.2|11529.8|11514.8|11530.2|11515.2|11529.8|11514.8|1
1646673300000|2022-03-07 17:15:00|11529.3|11514.3|11529.2|11514.2|11529.8|11514.8|11528.8|11513.8|19
1646673310000|2022-03-07 17:15:10|11529.3|11514.3|11533.1|11518.1|11534.1|11519.1|11529.3|11514.3|3
1646673320000|2022-03-07 17:15:20|11532.6|11517.6|11534|11519|11534|11519|11532.6|11517.6|1
1646673330000|2022-03-07 17:15:30|11534.5|11519.5|11536|11521|11536|11521|11534.5|11519.5|0
1646673340000|2022-03-07 17:15:40|11536.1|11521.1|11540|11525|11540|11525|11536.1|11521.1|2
1646673350000|2022-03-07 17:15:50|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|11540.6|11525.6|0
1646673370000|2022-03-07 17:16:10|11539.8|11524.8|11539.6|11524.6|11539.8|11524.8|11536.7|11521.7|2
1646673390000|2022-03-07 17:16:30|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|11539.7|11524.7|0
1646673420000|2022-03-07 17:17:00|11539.9|11524.9|11540|11525|11540|11525|11539.9|11524.9|2
1646673440000|2022-03-07 17:17:20|11540.4|11525.4|11540.5|11525.5|11540.5|11525.5|11540.4|11525.4|0
1646673450000|2022-03-07 17:17:30|11540|11525|11540|11525|11540|11525|11540|11525|2
1646673460000|2022-03-07 17:17:40|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|11539.9|11524.9|0
1646673470000|2022-03-07 17:17:50|11537.5|11522.5|11532.4|11517.4|11538.9|11523.9|11532.4|11517.4|6
1646673480000|2022-03-07 17:18:00|11532.6|11517.6|11531.7|11516.7|11533.7|11518.7|11531.7|11516.7|4
1646673490000|2022-03-07 17:18:10|11532.4|11517.4|11531.7|11516.7|11532.7|11517.7|11531.7|11516.7|2
1646673500000|2022-03-07 17:18:20|11531.2|11516.2|11531.7|11516.7|11531.7|11516.7|11531.2|11516.2|1
1646673530000|2022-03-07 17:18:50|11532.5|11517.5|11533|11518|11533|11518|11532.5|11517.5|2
1646673550000|2022-03-07 17:19:10|11532.7|11517.7|11532.7|11517.7|11532.7|11517.7|11532.7|11517.7|1
1646673570000|2022-03-07 17:19:30|11532.5|11517.5|11532.5|11517.5|11532.5|11517.5|11532.5|11517.5|0
1646673580000|2022-03-07 17:19:40|11529.3|11514.3|11530|11515|11530.3|11515.3|11529.3|11514.3|1
1646673610000|2022-03-07 17:20:10|11529.7|11514.7|11528.3|11513.3|11529.7|11514.7|11528.3|11513.3|0
1646673620000|2022-03-07 17:20:20|11521|11506|11524|11509|11524|11509|11518.8|11503.8|18
1646673630000|2022-03-07 17:20:30|11524.8|11509.8|11529.2|11514.2|11529.2|11514.2|11524.8|11509.8|6
1646673640000|2022-03-07 17:20:40|11528.9|11513.9|11528.5|11513.5|11528.9|11513.9|11528|11513|0
1646673650000|2022-03-07 17:20:50|11528.1|11513.1|11528.3|11513.3|11528.6|11513.6|11527.6|11512.6|0
1646673660000|2022-03-07 17:21:00|11528.1|11513.1|11528|11513|11528.3|11513.3|11527.8|11512.8|1
1646673670000|2022-03-07 17:21:10|11526.5|11511.5|11526.1|11511.1|11526.5|11511.5|11526.1|11511.1|2
1646673680000|2022-03-07 17:21:20|11525.8|11510.8|11526.5|11511.5|11526.5|11511.5|11525.8|11510.8|1
1646673690000|2022-03-07 17:21:30|11526.4|11511.4|11525.9|11510.9|11526.4|11511.4|11525.5|11510.5|1
1646673700000|2022-03-07 17:21:40|11526|11511|11526|11511|11526|11511|11526|11511|0
1646673720000|2022-03-07 17:22:00|11525.6|11510.6|11529.3|11514.3|11530.1|11515.1|11525|11510|2
1646673730000|2022-03-07 17:22:10|11529.1|11514.1|11530.5|11515.5|11530.5|11515.5|11529.1|11514.1|2
1646673740000|2022-03-07 17:22:20|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|11530.2|11515.2|1
1646673750000|2022-03-07 17:22:30|11530.5|11515.5|11529.9|11514.9|11530.5|11515.5|11529.9|11514.9|0
1646673760000|2022-03-07 17:22:40|11530.7|11515.7|11530.8|11515.8|11530.8|11515.8|11530.7|11515.7|0
1646673770000|2022-03-07 17:22:50|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|11530.7|11515.7|4
1646673780000|2022-03-07 17:23:00|11529.9|11514.9|11530.6|11515.6|11532.6|11517.6|11527.2|11512.2|11
1646673790000|2022-03-07 17:23:10|11531|11516|11531.5|11516.5|11531.5|11516.5|11530.5|11515.5|0
1646673810000|2022-03-07 17:23:30|||||||||1
1646673820000|2022-03-07 17:23:40|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|1
1646673830000|2022-03-07 17:23:50|11534.4|11519.4|11537.6|11522.6|11537.6|11522.6|11534.4|11519.4|5
1646673840000|2022-03-07 17:24:00|11537.2|11522.2|11536.1|11521.1|11537.2|11522.2|11536.1|11521.1|3
1646673850000|2022-03-07 17:24:10|11536.9|11521.9|11536.3|11521.3|11537.1|11522.1|11536.3|11521.3|2
1646673860000|2022-03-07 17:24:20|11536.1|11521.1|11536|11521|11536.1|11521.1|11536|11521|1
1646673880000|2022-03-07 17:24:40|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|11536.1|11521.1|0
1646673890000|2022-03-07 17:24:50|11536.9|11521.9|11536|11521|11537.1|11522.1|11536|11521|2
1646673910000|2022-03-07 17:25:10|11536.5|11521.5|11536|11521|11536.5|11521.5|11536|11521|3
1646673920000|2022-03-07 17:25:20|11535.9|11520.9|11536.5|11521.5|11536.5|11521.5|11535.5|11520.5|2
1646673930000|2022-03-07 17:25:30|11536.4|11521.4|11536.5|11521.5|11536.5|11521.5|11536.4|11521.4|5
1646673940000|2022-03-07 17:25:40|11536.3|11521.3|11535.4|11520.4|11536.3|11521.3|11535.4|11520.4|1
1646673950000|2022-03-07 17:25:50|11534.9|11519.9|11534.4|11519.4|11534.9|11519.9|11534.4|11519.4|2
1646673960000|2022-03-07 17:26:00|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|11533.4|11518.4|1
1646673980000|2022-03-07 17:26:20|11532.6|11517.6|11531.9|11516.9|11532.6|11517.6|11531.9|11516.9|7
1646673990000|2022-03-07 17:26:30|11531.6|11516.6|11531.1|11516.1|11531.6|11516.6|11531.1|11516.1|3
1646674000000|2022-03-07 17:26:40|11531|11516|11532.4|11517.4|11535.1|11520.1|11530.8|11515.8|42
1646674010000|2022-03-07 17:26:50|11532.9|11517.9|11531.4|11516.4|11532.9|11517.9|11531.3|11516.3|21
1646674020000|2022-03-07 17:27:00|11531.3|11516.3|11531.8|11516.8|11531.8|11516.8|11530.8|11515.8|12
1646674030000|2022-03-07 17:27:10|||||||||6
1646674040000|2022-03-07 17:27:20|||||||||10
1646674050000|2022-03-07 17:27:30|11531.9|11516.9|11535.5|11520.5|11536|11521|11531.8|11516.8|57
1646674060000|2022-03-07 17:27:40|11535.9|11520.9|11535|11520|11536|11521|11533.6|11518.6|10
1646674080000|2022-03-07 17:28:00|11534.8|11519.8|11532.3|11517.3|11534.8|11519.8|11532.3|11517.3|6
1646674090000|2022-03-07 17:28:10|11532|11517|11525.3|11510.3|11532.2|11517.2|11525.3|11510.3|20
1646674100000|2022-03-07 17:28:20|11525.7|11510.7|11527.7|11512.7|11527.7|11512.7|11525.7|11510.7|3
1646674120000|2022-03-07 17:28:40|11527.5|11512.5|11533.7|11518.7|11533.7|11518.7|11527.5|11512.5|6
1646674130000|2022-03-07 17:28:50|11534.2|11519.2|11531.9|11516.9|11534.4|11519.4|11531.9|11516.9|6
1646674140000|2022-03-07 17:29:00|11532.3|11517.3|11532.8|11517.8|11532.8|11517.8|11529.9|11514.9|6
1646674150000|2022-03-07 17:29:10|11534|11519|11533.5|11518.5|11534.3|11519.3|11532.4|11517.4|5
1646674170000|2022-03-07 17:29:30|11533.4|11518.4|11533.9|11518.9|11533.9|11518.9|11533.4|11518.4|0
1646674180000|2022-03-07 17:29:40|11534.6|11519.6|11534.9|11519.9|11534.9|11519.9|11534.6|11519.6|0
1646674190000|2022-03-07 17:29:50|11534.5|11519.5|11532.8|11517.8|11534.5|11519.5|11532.8|11517.8|1
1646674200000|2022-03-07 17:30:00|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|11532.9|11517.9|0
1646674210000|2022-03-07 17:30:10|11533.6|11518.6|11533.3|11518.3|11533.9|11518.9|11533.3|11518.3|1
1646674220000|2022-03-07 17:30:20|11534.4|11519.4|11529.9|11514.9|11534.4|11519.4|11529.9|11514.9|4
1646674230000|2022-03-07 17:30:30|11529.5|11514.5|11528.7|11513.7|11529.5|11514.5|11528.7|11513.7|4
1646674240000|2022-03-07 17:30:40|11528.5|11513.5|11528.4|11513.4|11528.5|11513.5|11528.4|11513.4|6
1646674250000|2022-03-07 17:30:50|11528.3|11513.3|11527.1|11512.1|11528.3|11513.3|11527.1|11512.1|8
1646674260000|2022-03-07 17:31:00|11527.5|11512.5|11527.4|11512.4|11527.5|11512.5|11527.4|11512.4|1
1646674270000|2022-03-07 17:31:10|||||||||7
1646674280000|2022-03-07 17:31:20|||||||||2
1646674300000|2022-03-07 17:31:40|11528.2|11513.2|11531.7|11516.7|11531.7|11516.7|11527.9|11512.9|3
1646674310000|2022-03-07 17:31:50|11531.4|11516.4|11531.2|11516.2|11531.4|11516.4|11531.2|11516.2|0
1646674320000|2022-03-07 17:32:00|11529.3|11514.3|11529.7|11514.7|11530.2|11515.2|11529.3|11514.3|4
1646674330000|2022-03-07 17:32:10|11528.7|11513.7|11529.1|11514.1|11529.1|11514.1|11528.7|11513.7|1
1646674340000|2022-03-07 17:32:20|11529.9|11514.9|11531|11516|11531|11516|11529.9|11514.9|8
1646674350000|2022-03-07 17:32:30|11531.4|11516.4|11530.9|11515.9|11531.4|11516.4|11530.2|11515.2|2
1646674360000|2022-03-07 17:32:40|11531.7|11516.7|11532.2|11517.2|11532.2|11517.2|11531.7|11516.7|0
1646674390000|2022-03-07 17:33:10|11533|11518|11535|11520|11535|11520|11533|11518|1
1646674410000|2022-03-07 17:33:30|11534.8|11519.8|11534.3|11519.3|11534.8|11519.8|11533.8|11518.8|4
1646674420000|2022-03-07 17:33:40|11534.5|11519.5|11533.8|11518.8|11534.5|11519.5|11533.8|11518.8|2
1646674430000|2022-03-07 17:33:50|11533.3|11518.3|11533.2|11518.2|11533.3|11518.3|11533.2|11518.2|0
1646674460000|2022-03-07 17:34:20|11533.7|11518.7|11534.7|11519.7|11534.8|11519.8|11533.7|11518.7|10
1646674470000|2022-03-07 17:34:30|11534.8|11519.8|11535.3|11520.3|11535.3|11520.3|11534.8|11519.8|2
1646674480000|2022-03-07 17:34:40|||||||||1
1646674490000|2022-03-07 17:34:50|11533.2|11518.2|11533.3|11518.3|11533.5|11518.5|11532.8|11517.8|13
1646674500000|2022-03-07 17:35:00|11533.5|11518.5|11533.5|11518.5|11533.6|11518.6|11532.5|11517.5|4
1646674510000|2022-03-07 17:35:10|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|11533.6|11518.6|0
1646674520000|2022-03-07 17:35:20|11533.1|11518.1|11533.5|11518.5|11533.5|11518.5|11533.1|11518.1|0
1646674540000|2022-03-07 17:35:40|11533.4|11518.4|11533.3|11518.3|11533.4|11518.4|11532.9|11517.9|2
1646674550000|2022-03-07 17:35:50|11532.9|11517.9|11532.8|11517.8|11532.9|11517.9|11532.8|11517.8|1
1646674560000|2022-03-07 17:36:00|11530.3|11515.3|11529.9|11514.9|11530.3|11515.3|11529.9|11514.9|1
1646674570000|2022-03-07 17:36:10|11529.6|11514.6|11528.4|11513.4|11529.6|11514.6|11528.4|11513.4|1
1646674580000|2022-03-07 17:36:20|11527.7|11512.7|11524.2|11509.2|11527.7|11512.7|11523.9|11508.9|14
1646674590000|2022-03-07 17:36:30|11524.1|11509.1|11524.6|11509.6|11524.6|11509.6|11524.1|11509.1|0
1646674600000|2022-03-07 17:36:40|11527.1|11512.1|11526.6|11511.6|11527.1|11512.1|11526.2|11511.2|5
1646674620000|2022-03-07 17:37:00|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|11526.4|11511.4|0
1646674630000|2022-03-07 17:37:10|11529.4|11514.4|11528.7|11513.7|11529.4|11514.4|11528.7|11513.7|9
1646674650000|2022-03-07 17:37:30|11528.4|11513.4|11528.4|11513.4|11528.4|11513.4|11528.4|11513.4|0
1646674670000|2022-03-07 17:37:50|11528.3|11513.3|11531.8|11516.8|11531.8|11516.8|11527.9|11512.9|3
1646674680000|2022-03-07 17:38:00|11532.3|11517.3|11532.3|11517.3|11532.3|11517.3|11532.3|11517.3|0
1646674710000|2022-03-07 17:38:30|||||||||4
1646674720000|2022-03-07 17:38:40|11532.7|11517.7|11532.8|11517.8|11532.8|11517.8|11531.8|11516.8|4
1646674740000|2022-03-07 17:39:00|11532.9|11517.9|11534.8|11519.8|11534.8|11519.8|11532.9|11517.9|2
1646674750000|2022-03-07 17:39:10|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|1
1646674770000|2022-03-07 17:39:30|11534.8|11519.8|11534.8|11519.8|11534.8|11519.8|11534.8|11519.8|0
1646674780000|2022-03-07 17:39:40|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|2
1646674790000|2022-03-07 17:39:50|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|11532.8|11517.8|2
1646674800000|2022-03-07 17:40:00|11533.2|11518.2|11532.8|11517.8|11533.2|11518.2|11532.8|11517.8|1
1646674810000|2022-03-07 17:40:10|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|13
1646674820000|2022-03-07 17:40:20|11535.4|11520.4|11535.8|11520.8|11535.8|11520.8|11535.4|11520.4|0
1646674840000|2022-03-07 17:40:40|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|11534.3|11519.3|2
1646674850000|2022-03-07 17:40:50|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|11533.8|11518.8|1
1646674860000|2022-03-07 17:41:00|11533.4|11518.4|11533.3|11518.3|11533.4|11518.4|11533.3|11518.3|1
1646674880000|2022-03-07 17:41:20|11532.8|11517.8|11532.9|11517.9|11532.9|11517.9|11532.8|11517.8|5
1646674890000|2022-03-07 17:41:30|||||||||3
1646674910000|2022-03-07 17:41:50|||||||||2
1646674920000|2022-03-07 17:42:00|11533.3|11518.3|11533.9|11518.9|11533.9|11518.9|11533.3|11518.3|1
1646674930000|2022-03-07 17:42:10|11533.8|11518.8|11533.9|11518.9|11533.9|11518.9|11533.8|11518.8|0
1646674950000|2022-03-07 17:42:30|11533.8|11518.8|11534.1|11519.1|11534.1|11519.1|11533.8|11518.8|7
1646674960000|2022-03-07 17:42:40|11534.4|11519.4|11534.9|11519.9|11534.9|11519.9|11534.4|11519.4|6
1646674970000|2022-03-07 17:42:50|11536.1|11521.1|11545.6|11530.6|11545.6|11530.6|11536.1|11521.1|2
1646674980000|2022-03-07 17:43:00|11547.2|11532.2|11552.3|11537.3|11552.3|11537.3|11547.2|11532.2|6
1646674990000|2022-03-07 17:43:10|11552.4|11537.4|11560.9|11545.9|11560.9|11545.9|11552.4|11537.4|32
1646675000000|2022-03-07 17:43:20|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|11561.3|11546.3|0
1646675010000|2022-03-07 17:43:30|11561.1|11546.1|11562|11547|11562|11547|11561.1|11546.1|2
1646675020000|2022-03-07 17:43:40|11562.1|11547.1|11562.8|11547.8|11562.8|11547.8|11562.1|11547.1|3
1646675030000|2022-03-07 17:43:50|11562.9|11547.9|11562.3|11547.3|11562.9|11547.9|11561.5|11546.5|10
1646675040000|2022-03-07 17:44:00|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|11562.4|11547.4|0
1646675050000|2022-03-07 17:44:10|||||||||3
1646675060000|2022-03-07 17:44:20|11562.2|11547.2|11562.2|11547.2|11563.2|11548.2|11562.2|11547.2|4
1646675070000|2022-03-07 17:44:30|||||||||1
1646675080000|2022-03-07 17:44:40|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|11562.3|11547.3|1
1646675090000|2022-03-07 17:44:50|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|11562.7|11547.7|1
1646675100000|2022-03-07 17:45:00|11562.8|11547.8|11564.9|11549.9|11567.3|11552.3|11562.8|11547.8|35
1646675110000|2022-03-07 17:45:10|11565.6|11550.6|11571.6|11556.6|11571.6|11556.6|11565.6|11550.6|14
1646675130000|2022-03-07 17:45:30|11568.4|11553.4|11566.5|11551.5|11571.6|11556.6|11566.5|11551.5|14
1646675140000|2022-03-07 17:45:40|11566|11551|11571.8|11556.8|11571.8|11556.8|11566|11551|4
1646675150000|2022-03-07 17:45:50|11572.5|11557.5|11575.3|11560.3|11575.3|11560.3|11572.5|11557.5|1
1646675160000|2022-03-07 17:46:00|11575.1|11560.1|11575.1|11560.1|11575.1|11560.1|11575.1|11560.1|2
1646675170000|2022-03-07 17:46:10|11575.4|11560.4|11575.8|11560.8|11575.8|11560.8|11575.4|11560.4|7
1646675180000|2022-03-07 17:46:20|11574.6|11559.6|11562.8|11547.8|11574.6|11559.6|11562.8|11547.8|2
1646675190000|2022-03-07 17:46:30|11562.3|11547.3|11559.8|11544.8|11562.3|11547.3|11559.3|11544.3|1
1646675200000|2022-03-07 17:46:40|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|11559.9|11544.9|3
1646675210000|2022-03-07 17:46:50|11559.8|11544.8|11559.8|11544.8|11559.8|11544.8|11559.8|11544.8|1
1646675220000|2022-03-07 17:47:00|11559.9|11544.9|11559.9|11544.9|11560|11545|11559.9|11544.9|4
1646675230000|2022-03-07 17:47:10|11560|11545|11560|11545|11560|11545|11560|11545|2
1646675240000|2022-03-07 17:47:20|11565.9|11550.9|11566.8|11551.8|11566.8|11551.8|11565.9|11550.9|7
1646675250000|2022-03-07 17:47:30|11567|11552|11567|11552|11567|11552|11567|11552|2
1646675260000|2022-03-07 17:47:40|11570.3|11555.3|11574.3|11559.3|11574.6|11559.6|11570.3|11555.3|9
1646675270000|2022-03-07 17:47:50|11573.9|11558.9|11570.7|11555.7|11573.9|11558.9|11570.7|11555.7|2
1646675280000|2022-03-07 17:48:00|11570.6|11555.6|11570.6|11555.6|11570.6|11555.6|11570.6|11555.6|0
1646675290000|2022-03-07 17:48:10|11572|11557|11573.1|11558.1|11574.3|11559.3|11572|11557|3
1646675300000|2022-03-07 17:48:20|11573.5|11558.5|11577.3|11562.3|11577.3|11562.3|11573|11558|3
1646675310000|2022-03-07 17:48:30|||||||||3
1646675320000|2022-03-07 17:48:40|||||||||8
1646675330000|2022-03-07 17:48:50|11577.4|11562.4|11581|11566|11581|11566|11577.4|11562.4|1
1646675340000|2022-03-07 17:49:00|11581.6|11566.6|11581.5|11566.5|11582.5|11567.5|11581.5|11566.5|5
1646675350000|2022-03-07 17:49:10|11581.1|11566.1|11581|11566|11581.1|11566.1|11581|11566|1
1646675360000|2022-03-07 17:49:20|11581.3|11566.3|11582.9|11567.9|11582.9|11567.9|11581.3|11566.3|9
1646675370000|2022-03-07 17:49:30|11584.9|11569.9|11585.4|11570.4|11585.4|11570.4|11584.9|11569.9|2
1646675380000|2022-03-07 17:49:40|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|3
1646675390000|2022-03-07 17:49:50|11586|11571|11586.5|11571.5|11586.5|11571.5|11586|11571|1
1646675400000|2022-03-07 17:50:00|11585.7|11570.7|11586|11571|11586|11571|11585.7|11570.7|2
1646675410000|2022-03-07 17:50:10|||||||||2
1646675420000|2022-03-07 17:50:20|11583.3|11568.3|11585.3|11570.3|11585.3|11570.3|11583.2|11568.2|11
1646675430000|2022-03-07 17:50:30|||||||||1
1646675440000|2022-03-07 17:50:40|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|11585.2|11570.2|0
1646675450000|2022-03-07 17:50:50|11590.1|11575.1|11590.1|11575.1|11591.1|11576.1|11590.1|11575.1|4
1646675460000|2022-03-07 17:51:00|||||||||2
1646675470000|2022-03-07 17:51:10|11590|11575|11590|11575|11590|11575|11590|11575|3
1646675480000|2022-03-07 17:51:20|11590.5|11575.5|11590.5|11575.5|11590.5|11575.5|11590.5|11575.5|3
1646675490000|2022-03-07 17:51:30|11587.1|11572.1|11589|11574|11589|11574|11587.1|11572.1|5
1646675500000|2022-03-07 17:51:40|11587.9|11572.9|11583.6|11568.6|11588.2|11573.2|11583.6|11568.6|5
1646675510000|2022-03-07 17:51:50|11584|11569|11590|11575|11590|11575|11584|11569|2
1646675520000|2022-03-07 17:52:00|||||||||2
1646675530000|2022-03-07 17:52:10|||||||||1
1646675540000|2022-03-07 17:52:20|11590.7|11575.7|11595|11580|11596|11581|11590.7|11575.7|12
1646675550000|2022-03-07 17:52:30|||||||||1
1646675570000|2022-03-07 17:52:50|11594.6|11579.6|11594.6|11579.6|11594.6|11579.6|11594.6|11579.6|10
1646675580000|2022-03-07 17:53:00|11593.6|11578.6|11594.7|11579.7|11595.1|11580.1|11593.6|11578.6|2
1646675590000|2022-03-07 17:53:10|11594.6|11579.6|11604.1|11589.1|11605|11590|11594.6|11579.6|18
1646675600000|2022-03-07 17:53:20|11603.8|11588.8|11599.6|11584.6|11603.8|11588.8|11598.5|11583.5|10
1646675610000|2022-03-07 17:53:30|11599.2|11584.2|11592.3|11577.3|11599.2|11584.2|11591.3|11576.3|3
1646675620000|2022-03-07 17:53:40|11590|11575|11591.5|11576.5|11592.5|11577.5|11590|11575|2
1646675630000|2022-03-07 17:53:50|||||||||4
1646675640000|2022-03-07 17:54:00|11591.4|11576.4|11591|11576|11591.4|11576.4|11591|11576|3
1646675650000|2022-03-07 17:54:10|11593|11578|11593.5|11578.5|11593.8|11578.8|11593|11578|4
1646675670000|2022-03-07 17:54:30|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|2
1646675690000|2022-03-07 17:54:50|11593.8|11578.8|11593.4|11578.4|11594.4|11579.4|11593.4|11578.4|1
1646675700000|2022-03-07 17:55:00|11594.4|11579.4|11595|11580|11597.9|11582.9|11593|11578|18
1646675730000|2022-03-07 17:55:30|||||||||2
1646675740000|2022-03-07 17:55:40|11601.1|11586.1|11599.4|11584.4|11601.1|11586.1|11597.1|11582.1|26
1646675750000|2022-03-07 17:55:50|11599.2|11584.2|11599|11584|11599.8|11584.8|11599|11584|0
1646675760000|2022-03-07 17:56:00|11600|11585|11604|11589|11604|11589|11600|11585|4
1646675770000|2022-03-07 17:56:10|11603.9|11588.9|11601.3|11586.3|11604.9|11589.9|11600.4|11585.4|2
1646675780000|2022-03-07 17:56:20|11602.1|11587.1|11602.4|11587.4|11602.4|11587.4|11602.1|11587.1|1
1646675790000|2022-03-07 17:56:30|11604|11589|11605.3|11590.3|11605.3|11590.3|11604|11589|3
1646675800000|2022-03-07 17:56:40|11604.9|11589.9|11605.1|11590.1|11605.2|11590.2|11604.9|11589.9|3
1646675810000|2022-03-07 17:56:50|11605.2|11590.2|11604.9|11589.9|11605.2|11590.2|11604.6|11589.6|5
1646675820000|2022-03-07 17:57:00|11605|11590|11604.5|11589.5|11605|11590|11604.5|11589.5|1
1646675830000|2022-03-07 17:57:10|11604.6|11589.6|11601.4|11586.4|11604.6|11589.6|11599.5|11584.5|3
1646675840000|2022-03-07 17:57:20|11600|11585|11600.2|11585.2|11600.2|11585.2|11600|11585|4
1646675850000|2022-03-07 17:57:30|11599.6|11584.6|11597.2|11582.2|11599.7|11584.7|11597.1|11582.1|7
1646675860000|2022-03-07 17:57:40|11597.1|11582.1|11600.1|11585.1|11600.1|11585.1|11597.1|11582.1|6
1646675870000|2022-03-07 17:57:50|||||||||5
1646675880000|2022-03-07 17:58:00|11600|11585|11603.1|11588.1|11603.2|11588.2|11600|11585|3
1646675890000|2022-03-07 17:58:10|11605.2|11590.2|11609.6|11594.6|11609.6|11594.6|11605.2|11590.2|5
1646675900000|2022-03-07 17:58:20|11615.1|11600.1|11611.4|11596.4|11615.1|11600.1|11611.4|11596.4|14
1646675910000|2022-03-07 17:58:30|11610.6|11595.6|11613.2|11598.2|11613.2|11598.2|11610.6|11595.6|5
1646675920000|2022-03-07 17:58:40|11613.3|11598.3|11614.8|11599.8|11614.8|11599.8|11611.2|11596.2|10
1646675930000|2022-03-07 17:58:50|11615.5|11600.5|11617.3|11602.3|11617.3|11602.3|11615.5|11600.5|2
1646675940000|2022-03-07 17:59:00|11617.4|11602.4|11616.9|11601.9|11617.4|11602.4|11616.9|11601.9|1
1646675960000|2022-03-07 17:59:20|11613.7|11598.7|11611|11596|11613.8|11598.8|11611|11596|6
1646675970000|2022-03-07 17:59:30|11610.9|11595.9|11609.9|11594.9|11611.4|11596.4|11609.9|11594.9|1
1646675980000|2022-03-07 17:59:40|11609.8|11594.8|11609.9|11594.9|11609.9|11594.9|11609.8|11594.8|3
1646675990000|2022-03-07 17:59:50|11609.8|11594.8|11609.9|11594.9|11609.9|11594.9|11609.8|11594.8|2
1646676000000|2022-03-07 18:00:00|11615.3|11600.3|11619|11604|11619.2|11604.2|11615.3|11600.3|12
1646676010000|2022-03-07 18:00:10|11619.6|11604.6|11620.1|11605.1|11620.1|11605.1|11619.6|11604.6|1
1646676020000|2022-03-07 18:00:20|11620|11605|11620.3|11605.3|11620.3|11605.3|11620|11605|1
1646676030000|2022-03-07 18:00:30|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|0
1646676040000|2022-03-07 18:00:40|||||||||1
1646676050000|2022-03-07 18:00:50|11620.8|11605.8|11628.2|11613.2|11628.2|11613.2|11620.8|11605.8|20
1646676060000|2022-03-07 18:01:00|11627.8|11612.8|11625.3|11610.3|11627.8|11612.8|11625.3|11610.3|4
1646676070000|2022-03-07 18:01:10|||||||||1
1646676080000|2022-03-07 18:01:20|11622.3|11607.3|11621.3|11606.3|11624|11609|11621.3|11606.3|8
1646676090000|2022-03-07 18:01:30|11620.5|11605.5|11619.2|11604.2|11620.5|11605.5|11618.3|11603.3|8
1646676100000|2022-03-07 18:01:40|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|2
1646676110000|2022-03-07 18:01:50|11616.7|11601.7|11615.5|11600.5|11616.7|11601.7|11615.5|11600.5|12
1646676120000|2022-03-07 18:02:00|11615|11600|11615|11600|11615|11600|11615|11600|6
1646676130000|2022-03-07 18:02:10|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|6
1646676140000|2022-03-07 18:02:20|11609.9|11594.9|11609.1|11594.1|11609.9|11594.9|11609.1|11594.1|2
1646676150000|2022-03-07 18:02:30|11606.6|11591.6|11607.6|11592.6|11607.6|11592.6|11606.4|11591.4|2
1646676160000|2022-03-07 18:02:40|11608.8|11593.8|11609|11594|11609|11594|11608.5|11593.5|2
1646676180000|2022-03-07 18:03:00|11608.6|11593.6|11609.9|11594.9|11609.9|11594.9|11607.9|11592.9|2
1646676190000|2022-03-07 18:03:10|||||||||1
1646676200000|2022-03-07 18:03:20|11610.9|11595.9|11610.9|11595.9|11611.9|11596.9|11610.9|11595.9|9
1646676210000|2022-03-07 18:03:30|||||||||1
1646676220000|2022-03-07 18:03:40|11611|11596|11611|11596|11611|11596|11611|11596|5
1646676230000|2022-03-07 18:03:50|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|2
1646676240000|2022-03-07 18:04:00|11611|11596|11611.3|11596.3|11611.3|11596.3|11611|11596|1
1646676250000|2022-03-07 18:04:10|11611.4|11596.4|11608.6|11593.6|11611.4|11596.4|11608.6|11593.6|2
1646676260000|2022-03-07 18:04:20|11608.2|11593.2|11607.1|11592.1|11608.2|11593.2|11607.1|11592.1|1
1646676270000|2022-03-07 18:04:30|11606.7|11591.7|11606.6|11591.6|11606.7|11591.7|11606.6|11591.6|0
1646676280000|2022-03-07 18:04:40|11606.2|11591.2|11603.1|11588.1|11606.2|11591.2|11603.1|11588.1|3
1646676290000|2022-03-07 18:04:50|11602.7|11587.7|11603.7|11588.7|11603.7|11588.7|11602.4|11587.4|6
1646676300000|2022-03-07 18:05:00|11601.8|11586.8|11601.8|11586.8|11602.7|11587.7|11601.8|11586.8|14
1646676310000|2022-03-07 18:05:10|11602.3|11587.3|11609.1|11594.1|11609.1|11594.1|11602.3|11587.3|10
1646676330000|2022-03-07 18:05:30|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|1
1646676340000|2022-03-07 18:05:40|11608.8|11593.8|11608.7|11593.7|11608.8|11593.8|11608.7|11593.7|1
1646676350000|2022-03-07 18:05:50|11608.8|11593.8|11608.8|11593.8|11608.8|11593.8|11608.8|11593.8|1
1646676360000|2022-03-07 18:06:00|11609.2|11594.2|11604.1|11589.1|11609.2|11594.2|11603.7|11588.7|10
1646676370000|2022-03-07 18:06:10|11604.6|11589.6|11610.1|11595.1|11610.1|11595.1|11604.6|11589.6|8
1646676380000|2022-03-07 18:06:20|||||||||1
1646676390000|2022-03-07 18:06:30|||||||||1
1646676400000|2022-03-07 18:06:40|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|3
1646676410000|2022-03-07 18:06:50|11608.2|11593.2|11609.7|11594.7|11609.7|11594.7|11608.2|11593.2|7
1646676420000|2022-03-07 18:07:00|11609.4|11594.4|11609.4|11594.4|11609.4|11594.4|11609.4|11594.4|0
1646676430000|2022-03-07 18:07:10|||||||||1
1646676450000|2022-03-07 18:07:30|11609.2|11594.2|11609.2|11594.2|11609.2|11594.2|11609.2|11594.2|3
1646676460000|2022-03-07 18:07:40|11607.6|11592.6|11607.7|11592.7|11607.7|11592.7|11607.6|11592.6|1
1646676470000|2022-03-07 18:07:50|11607.6|11592.6|11607|11592|11607.6|11592.6|11607|11592|2
1646676480000|2022-03-07 18:08:00|11606.5|11591.5|11608|11593|11608|11593|11606.5|11591.5|10
1646676490000|2022-03-07 18:08:10|11608.1|11593.1|11608.1|11593.1|11608.1|11593.1|11608.1|11593.1|1
1646676500000|2022-03-07 18:08:20|11608|11593|11608|11593|11608|11593|11608|11593|1
1646676510000|2022-03-07 18:08:30|11608.1|11593.1|11604|11589|11608.1|11593.1|11603.5|11588.5|3
1646676520000|2022-03-07 18:08:40|11604.1|11589.1|11604.6|11589.6|11604.6|11589.6|11604.1|11589.1|0
1646676530000|2022-03-07 18:08:50|11604.1|11589.1|11604|11589|11604.6|11589.6|11604|11589|1
1646676540000|2022-03-07 18:09:00|11603.8|11588.8|11601.8|11586.8|11603.8|11588.8|11601|11586|3
1646676550000|2022-03-07 18:09:10|11603.5|11588.5|11604.4|11589.4|11604.4|11589.4|11603.5|11588.5|3
1646676560000|2022-03-07 18:09:20|11604.5|11589.5|11604.3|11589.3|11604.5|11589.5|11604.3|11589.3|11
1646676570000|2022-03-07 18:09:30|11603.9|11588.9|11604.3|11589.3|11604.3|11589.3|11603.9|11588.9|5
1646676580000|2022-03-07 18:09:40|11603.9|11588.9|11603.8|11588.8|11603.9|11588.9|11603.8|11588.8|4
1646676590000|2022-03-07 18:09:50|11602.5|11587.5|11602.9|11587.9|11602.9|11587.9|11602.5|11587.5|2
1646676600000|2022-03-07 18:10:00|11602.5|11587.5|11601.9|11586.9|11602.5|11587.5|11601.9|11586.9|3
1646676610000|2022-03-07 18:10:10|11601.5|11586.5|11600.1|11585.1|11601.5|11586.5|11600.1|11585.1|4
1646676620000|2022-03-07 18:10:20|11600.5|11585.5|11600.4|11585.4|11600.5|11585.5|11600.4|11585.4|3
1646676630000|2022-03-07 18:10:30|11600.8|11585.8|11600.8|11585.8|11600.8|11585.8|11600.8|11585.8|4
1646676640000|2022-03-07 18:10:40|||||||||4
1646676650000|2022-03-07 18:10:50|11600.4|11585.4|11598.4|11583.4|11600.4|11585.4|11598.4|11583.4|9
1646676660000|2022-03-07 18:11:00|||||||||4
1646676670000|2022-03-07 18:11:10|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|6
1646676680000|2022-03-07 18:11:20|11597.8|11582.8|11597.8|11582.8|11597.8|11582.8|11597.8|11582.8|4
1646676690000|2022-03-07 18:11:30|||||||||4
1646676700000|2022-03-07 18:11:40|11597.3|11582.3|11596.8|11581.8|11597.3|11582.3|11596.8|11581.8|5
1646676710000|2022-03-07 18:11:50|||||||||4
1646676720000|2022-03-07 18:12:00|11596.5|11581.5|11594.6|11579.6|11596.5|11581.5|11594.6|11579.6|5
1646676730000|2022-03-07 18:12:10|11594.4|11579.4|11594.8|11579.8|11594.8|11579.8|11594.4|11579.4|4
1646676740000|2022-03-07 18:12:20|11595.2|11580.2|11595.2|11580.2|11595.2|11580.2|11595.2|11580.2|1
1646676750000|2022-03-07 18:12:30|||||||||1
1646676760000|2022-03-07 18:12:40|11594.8|11579.8|11594.8|11579.8|11594.8|11579.8|11594.8|11579.8|2
1646676770000|2022-03-07 18:12:50|11595.2|11580.2|11594.8|11579.8|11595.2|11580.2|11594.8|11579.8|7
1646676780000|2022-03-07 18:13:00|11595.1|11580.1|11597.9|11582.9|11597.9|11582.9|11595.1|11580.1|44
1646676790000|2022-03-07 18:13:10|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|0
1646676800000|2022-03-07 18:13:20|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|3
1646676810000|2022-03-07 18:13:30|11598.2|11583.2|11598.2|11583.2|11598.3|11583.3|11598.2|11583.2|5
1646676820000|2022-03-07 18:13:40|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|3
1646676830000|2022-03-07 18:13:50|11598.2|11583.2|11599.6|11584.6|11599.6|11584.6|11598.2|11583.2|4
1646676840000|2022-03-07 18:14:00|11599.8|11584.8|11598.8|11583.8|11600.4|11585.4|11598.8|11583.8|2
1646676850000|2022-03-07 18:14:10|11597.3|11582.3|11597.3|11582.3|11597.3|11582.3|11597.3|11582.3|2
1646676870000|2022-03-07 18:14:30|11598.1|11583.1|11598.2|11583.2|11598.2|11583.2|11598.1|11583.1|1
1646676880000|2022-03-07 18:14:40|11597.4|11582.4|11595.1|11580.1|11597.4|11582.4|11595.1|11580.1|6
1646676890000|2022-03-07 18:14:50|11595.2|11580.2|11593.5|11578.5|11595.2|11580.2|11593.5|11578.5|4
1646676900000|2022-03-07 18:15:00|11593.1|11578.1|11593.8|11578.8|11594.2|11579.2|11593.1|11578.1|0
1646676910000|2022-03-07 18:15:10|11591.5|11576.5|11584.4|11569.4|11591.5|11576.5|11584.4|11569.4|2
1646676920000|2022-03-07 18:15:20|11584|11569|11584.2|11569.2|11585.1|11570.1|11583.8|11568.8|18
1646676930000|2022-03-07 18:15:30|11583.2|11568.2|11581.2|11566.2|11584.7|11569.7|11580.7|11565.7|25
1646676940000|2022-03-07 18:15:40|11580.8|11565.8|11583.7|11568.7|11583.7|11568.7|11580.7|11565.7|6
1646676950000|2022-03-07 18:15:50|11584.1|11569.1|11584.5|11569.5|11584.5|11569.5|11584.1|11569.1|1
1646676960000|2022-03-07 18:16:00|11584.6|11569.6|11585.5|11570.5|11585.6|11570.6|11584.6|11569.6|6
1646676970000|2022-03-07 18:16:10|11585.1|11570.1|11585.2|11570.2|11585.2|11570.2|11585.1|11570.1|0
1646676980000|2022-03-07 18:16:20|11586|11571|11586.7|11571.7|11586.7|11571.7|11586|11571|0
1646676990000|2022-03-07 18:16:30|11586.8|11571.8|11588.8|11573.8|11588.8|11573.8|11586.8|11571.8|1
1646677000000|2022-03-07 18:16:40|11588.4|11573.4|11586.9|11571.9|11588.4|11573.4|11586.8|11571.8|2
1646677010000|2022-03-07 18:16:50|11587.2|11572.2|11586.8|11571.8|11587.3|11572.3|11586.8|11571.8|0
1646677020000|2022-03-07 18:17:00|11587.2|11572.2|11586.3|11571.3|11587.8|11572.8|11585.9|11570.9|8
1646677030000|2022-03-07 18:17:10|11586.2|11571.2|11588.9|11573.9|11588.9|11573.9|11586.2|11571.2|8
1646677040000|2022-03-07 18:17:20|||||||||3
1646677050000|2022-03-07 18:17:30|11587.4|11572.4|11587.6|11572.6|11588|11573|11587.4|11572.4|5
1646677060000|2022-03-07 18:17:40|11588|11573|11587.6|11572.6|11588|11573|11587.5|11572.5|2
1646677070000|2022-03-07 18:17:50|11588.9|11573.9|11587|11572|11589.4|11574.4|11587|11572|14
1646677080000|2022-03-07 18:18:00|11587.3|11572.3|11582.7|11567.7|11587.5|11572.5|11582.7|11567.7|11
1646677090000|2022-03-07 18:18:10|11582.4|11567.4|11582.5|11567.5|11582.5|11567.5|11582.4|11567.4|11
1646677100000|2022-03-07 18:18:20|11582.3|11567.3|11585.7|11570.7|11585.7|11570.7|11582.3|11567.3|2
1646677110000|2022-03-07 18:18:30|11585.3|11570.3|11585.3|11570.3|11585.7|11570.7|11585.3|11570.3|0
1646677120000|2022-03-07 18:18:40|11585.9|11570.9|11583.8|11568.8|11585.9|11570.9|11582.8|11567.8|8
1646677130000|2022-03-07 18:18:50|11583.7|11568.7|11587.3|11572.3|11587.8|11572.8|11583.7|11568.7|4
1646677140000|2022-03-07 18:19:00|11587.1|11572.1|11586.3|11571.3|11587.1|11572.1|11585.6|11570.6|3
1646677150000|2022-03-07 18:19:10|11586.5|11571.5|11585.2|11570.2|11586.7|11571.7|11585.2|11570.2|0
1646677160000|2022-03-07 18:19:20|11586.2|11571.2|11584.6|11569.6|11586.2|11571.2|11584.5|11569.5|1
1646677170000|2022-03-07 18:19:30|11584.7|11569.7|11584.7|11569.7|11584.7|11569.7|11584.7|11569.7|0
1646677180000|2022-03-07 18:19:40|11596|11581|11596|11581|11596|11581|11596|11581|1
1646677200000|2022-03-07 18:20:00|11595.5|11580.5|11596|11581|11596.3|11581.3|11595|11580|1
1646677220000|2022-03-07 18:20:20|11595.9|11580.9|11595.9|11580.9|11595.9|11580.9|11595.9|11580.9|3
1646677230000|2022-03-07 18:20:30|||||||||1
1646677250000|2022-03-07 18:20:50|||||||||1
1646677260000|2022-03-07 18:21:00|11595.8|11580.8|11595.8|11580.8|11595.8|11580.8|11595.8|11580.8|1
1646677270000|2022-03-07 18:21:10|11600.7|11585.7|11603.4|11588.4|11603.4|11588.4|11600.7|11585.7|4
1646677280000|2022-03-07 18:21:20|11602.9|11587.9|11600.9|11585.9|11603.4|11588.4|11600|11585|11
1646677290000|2022-03-07 18:21:30|11601.2|11586.2|11601.3|11586.3|11601.3|11586.3|11601.2|11586.2|2
1646677300000|2022-03-07 18:21:40|11602.3|11587.3|11604.4|11589.4|11604.4|11589.4|11602.3|11587.3|4
1646677310000|2022-03-07 18:21:50|11603.2|11588.2|11604.4|11589.4|11604.4|11589.4|11602.9|11587.9|2
1646677320000|2022-03-07 18:22:00|11605.3|11590.3|11605.3|11590.3|11605.3|11590.3|11605.3|11590.3|3
1646677330000|2022-03-07 18:22:10|11605.2|11590.2|11606.5|11591.5|11606.5|11591.5|11605.2|11590.2|2
1646677340000|2022-03-07 18:22:20|11609.8|11594.8|11609.9|11594.9|11609.9|11594.9|11609.8|11594.8|2
1646677350000|2022-03-07 18:22:30|11610|11595|11609.9|11594.9|11610|11595|11609.9|11594.9|3
1646677370000|2022-03-07 18:22:50|11611.9|11596.9|11613.6|11598.6|11613.6|11598.6|11611.9|11596.9|1
1646677380000|2022-03-07 18:23:00|11613.7|11598.7|11612.1|11597.1|11613.7|11598.7|11612.1|11597.1|3
1646677390000|2022-03-07 18:23:10|11614.6|11599.6|11615.3|11600.3|11617.1|11602.1|11614.6|11599.6|8
1646677400000|2022-03-07 18:23:20|11616.4|11601.4|11618.9|11603.9|11618.9|11603.9|11613.4|11598.4|20
1646677420000|2022-03-07 18:23:40|11618.8|11603.8|11617.4|11602.4|11618.9|11603.9|11617.4|11602.4|6
1646677430000|2022-03-07 18:23:50|||||||||1
1646677450000|2022-03-07 18:24:10|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|5
1646677460000|2022-03-07 18:24:20|11616.8|11601.8|11614.9|11599.9|11616.8|11601.8|11614.9|11599.9|2
1646677470000|2022-03-07 18:24:30|11615.3|11600.3|11615|11600|11615.4|11600.4|11614.9|11599.9|0
1646677480000|2022-03-07 18:24:40|11615.3|11600.3|11613.4|11598.4|11615.4|11600.4|11613.4|11598.4|0
1646677500000|2022-03-07 18:25:00|11612.2|11597.2|11606.2|11591.2|11612.2|11597.2|11606.2|11591.2|6
1646677510000|2022-03-07 18:25:10|11606|11591|11604|11589|11606|11591|11604|11589|3
1646677520000|2022-03-07 18:25:20|11603.9|11588.9|11604.4|11589.4|11604.4|11589.4|11603.4|11588.4|3
1646677530000|2022-03-07 18:25:30|11604.3|11589.3|11604.3|11589.3|11604.3|11589.3|11603.4|11588.4|1
1646677540000|2022-03-07 18:25:40|11604.4|11589.4|11604.5|11589.5|11604.5|11589.5|11604.1|11589.1|8
1646677560000|2022-03-07 18:26:00|11604.6|11589.6|11604.6|11589.6|11604.6|11589.6|11604.6|11589.6|0
1646677570000|2022-03-07 18:26:10|11605|11590|11605.1|11590.1|11605.1|11590.1|11605|11590|0
1646677600000|2022-03-07 18:26:40|11605|11590|11605|11590|11605|11590|11605|11590|0
1646677610000|2022-03-07 18:26:50|11604.7|11589.7|11603.4|11588.4|11604.7|11589.7|11603.4|11588.4|2
1646677620000|2022-03-07 18:27:00|11603.5|11588.5|11604|11589|11604.8|11589.8|11603|11588|4
1646677630000|2022-03-07 18:27:10|11603.6|11588.6|11603.6|11588.6|11603.6|11588.6|11603.6|11588.6|0
1646677640000|2022-03-07 18:27:20|11603.1|11588.1|11603|11588|11603.4|11588.4|11603|11588|0
1646677650000|2022-03-07 18:27:30|||||||||1
1646677680000|2022-03-07 18:28:00|11601.5|11586.5|11600.2|11585.2|11602.6|11587.6|11600.2|11585.2|0
1646677690000|2022-03-07 18:28:10|11599.4|11584.4|11598.5|11583.5|11599.4|11584.4|11598.5|11583.5|0
1646677700000|2022-03-07 18:28:20|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|3
1646677750000|2022-03-07 18:29:10|11598.9|11583.9|11598.8|11583.8|11598.9|11583.9|11598.8|11583.8|3
1646677770000|2022-03-07 18:29:30|11603.3|11588.3|11597.5|11582.5|11603.4|11588.4|11596.6|11581.6|25
1646677780000|2022-03-07 18:29:40|11599|11584|11601.2|11586.2|11601.3|11586.3|11599|11584|1
1646677800000|2022-03-07 18:30:00|11600.6|11585.6|11601.6|11586.6|11601.6|11586.6|11599.3|11584.3|4
1646677810000|2022-03-07 18:30:10|11602.4|11587.4|11604.7|11589.7|11604.7|11589.7|11602.4|11587.4|1
1646677820000|2022-03-07 18:30:20|11605|11590|11607|11592|11607|11592|11605|11590|4
1646677830000|2022-03-07 18:30:30|11608|11593|11608|11593|11608|11593|11608|11593|1
1646677840000|2022-03-07 18:30:40|11608.4|11593.4|11612.1|11597.1|11612.1|11597.1|11608.4|11593.4|8
1646677850000|2022-03-07 18:30:50|11612.7|11597.7|11615.5|11600.5|11615.5|11600.5|11612.7|11597.7|4
1646677860000|2022-03-07 18:31:00|11615.1|11600.1|11615.9|11600.9|11616|11601|11614.6|11599.6|13
1646677870000|2022-03-07 18:31:10|11615.1|11600.1|11617|11602|11617|11602|11615.1|11600.1|1
1646677880000|2022-03-07 18:31:20|11617.1|11602.1|11616.7|11601.7|11617.1|11602.1|11616.7|11601.7|3
1646677890000|2022-03-07 18:31:30|11616.5|11601.5|11615.4|11600.4|11616.5|11601.5|11615.3|11600.3|4
1646677900000|2022-03-07 18:31:40|11615.7|11600.7|11610.6|11595.6|11615.9|11600.9|11609.8|11594.8|6
1646677910000|2022-03-07 18:31:50|11610.3|11595.3|11609.4|11594.4|11610.3|11595.3|11607.8|11592.8|3
1646677920000|2022-03-07 18:32:00|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|11610.9|11595.9|0
1646677930000|2022-03-07 18:32:10|11610.8|11595.8|11613.3|11598.3|11613.3|11598.3|11610.8|11595.8|0
1646677940000|2022-03-07 18:32:20|11612.9|11597.9|11618.3|11603.3|11619.1|11604.1|11612.8|11597.8|8
1646677950000|2022-03-07 18:32:30|11619.7|11604.7|11621.5|11606.5|11622|11607|11619.7|11604.7|3
1646677960000|2022-03-07 18:32:40|11622|11607|11624|11609|11624|11609|11622|11607|4
1646677970000|2022-03-07 18:32:50|11624.1|11609.1|11623.6|11608.6|11625.6|11610.6|11623.6|11608.6|3
1646677980000|2022-03-07 18:33:00|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|2
1646677990000|2022-03-07 18:33:10|11620|11605|11625.1|11610.1|11625.1|11610.1|11620|11605|2
1646678000000|2022-03-07 18:33:20|11624.5|11609.5|11624.3|11609.3|11624.5|11609.5|11623.1|11608.1|5
1646678010000|2022-03-07 18:33:30|11625.5|11610.5|11623.8|11608.8|11625.8|11610.8|11623.8|11608.8|3
1646678020000|2022-03-07 18:33:40|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|6
1646678030000|2022-03-07 18:33:50|11623.1|11608.1|11623.9|11608.9|11623.9|11608.9|11622.2|11607.2|6
1646678040000|2022-03-07 18:34:00|11623.6|11608.6|11624.7|11609.7|11624.7|11609.7|11623.2|11608.2|9
1646678050000|2022-03-07 18:34:10|11624.8|11609.8|11621.4|11606.4|11624.8|11609.8|11621.4|11606.4|9
1646678060000|2022-03-07 18:34:20|11621.8|11606.8|11621.8|11606.8|11621.8|11606.8|11621.8|11606.8|1
1646678070000|2022-03-07 18:34:30|11622.6|11607.6|11622.6|11607.6|11622.6|11607.6|11622.6|11607.6|0
1646678080000|2022-03-07 18:34:40|11622.2|11607.2|11622.2|11607.2|11622.2|11607.2|11622.2|11607.2|0
1646678100000|2022-03-07 18:35:00|||||||||1
1646678120000|2022-03-07 18:35:20|11624.1|11609.1|11626.1|11611.1|11626.4|11611.4|11624.1|11609.1|7
1646678130000|2022-03-07 18:35:30|||||||||2
1646678150000|2022-03-07 18:35:50|||||||||1
1646678160000|2022-03-07 18:36:00|11626.7|11611.7|11636.5|11621.5|11636.6|11621.6|11626.7|11611.7|17
1646678170000|2022-03-07 18:36:10|11636.1|11621.1|11636.2|11621.2|11636.2|11621.2|11636.1|11621.1|0
1646678180000|2022-03-07 18:36:20|11636.3|11621.3|11637.2|11622.2|11637.7|11622.7|11636.3|11621.3|3
1646678190000|2022-03-07 18:36:30|11637.1|11622.1|11635.5|11620.5|11637.2|11622.2|11635.5|11620.5|3
1646678200000|2022-03-07 18:36:40|11635|11620|11635.9|11620.9|11635.9|11620.9|11635|11620|1
1646678210000|2022-03-07 18:36:50|11635.5|11620.5|11635.9|11620.9|11635.9|11620.9|11635.5|11620.5|0
1646678220000|2022-03-07 18:37:00|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|1
1646678230000|2022-03-07 18:37:10|11635.9|11620.9|11634.7|11619.7|11635.9|11620.9|11632.9|11617.9|3
1646678240000|2022-03-07 18:37:20|11634.4|11619.4|11634|11619|11634.4|11619.4|11634|11619|1
1646678250000|2022-03-07 18:37:30|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|0
1646678260000|2022-03-07 18:37:40|11632.2|11617.2|11631.9|11616.9|11632.2|11617.2|11630.7|11615.7|6
1646678270000|2022-03-07 18:37:50|11632.5|11617.5|11632.5|11617.5|11632.5|11617.5|11632.5|11617.5|0
1646678280000|2022-03-07 18:38:00|11634.4|11619.4|11635.2|11620.2|11635.2|11620.2|11634.4|11619.4|0
1646678290000|2022-03-07 18:38:10|11625|11610|11628.2|11613.2|11628.2|11613.2|11625|11610|3
1646678300000|2022-03-07 18:38:20|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|0
1646678320000|2022-03-07 18:38:40|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|1
1646678330000|2022-03-07 18:38:50|||||||||1
1646678350000|2022-03-07 18:39:10|11629.2|11614.2|11627.7|11612.7|11629.7|11614.7|11627.6|11612.6|2
1646678360000|2022-03-07 18:39:20|||||||||3
1646678370000|2022-03-07 18:39:30|11626.1|11611.1|11626.1|11611.1|11626.1|11611.1|11626.1|11611.1|1
1646678390000|2022-03-07 18:39:50|||||||||1
1646678400000|2022-03-07 18:40:00|11626.8|11611.8|11628.7|11613.7|11628.7|11613.7|11626.8|11611.8|4
1646678410000|2022-03-07 18:40:10|11628.8|11613.8|11629.7|11614.7|11629.7|11614.7|11628.8|11613.8|0
1646678430000|2022-03-07 18:40:30|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|0
1646678440000|2022-03-07 18:40:40|||||||||4
1646678450000|2022-03-07 18:40:50|||||||||1
1646678470000|2022-03-07 18:41:10|11631|11616|11628.7|11613.7|11631.2|11616.2|11628.7|11613.7|3
1646678480000|2022-03-07 18:41:20|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|0
1646678490000|2022-03-07 18:41:30|11628.7|11613.7|11630.2|11615.2|11630.2|11615.2|11626.7|11611.7|4
1646678500000|2022-03-07 18:41:40|11630.3|11615.3|11634.2|11619.2|11634.7|11619.7|11630.1|11615.1|5
1646678520000|2022-03-07 18:42:00|11634.1|11619.1|11634.1|11619.1|11634.1|11619.1|11634.1|11619.1|2
1646678530000|2022-03-07 18:42:10|||||||||1
1646678540000|2022-03-07 18:42:20|||||||||1
1646678550000|2022-03-07 18:42:30|||||||||3
1646678560000|2022-03-07 18:42:40|11634|11619|11634.1|11619.1|11634.1|11619.1|11634|11619|2
1646678580000|2022-03-07 18:43:00|11634|11619|11634|11619|11634|11619|11634|11619|3
1646678600000|2022-03-07 18:43:20|11633.9|11618.9|11632.5|11617.5|11633.9|11618.9|11632.1|11617.1|4
1646678610000|2022-03-07 18:43:30|11632.1|11617.1|11628.7|11613.7|11632.5|11617.5|11628.7|11613.7|1
1646678620000|2022-03-07 18:43:40|11628.6|11613.6|11626.8|11611.8|11628.6|11613.6|11626.8|11611.8|7
1646678630000|2022-03-07 18:43:50|11627.2|11612.2|11625.1|11610.1|11627.6|11612.6|11625.1|11610.1|1
1646678650000|2022-03-07 18:44:10|11624.6|11609.6|11624.1|11609.1|11624.6|11609.6|11624.1|11609.1|1
1646678670000|2022-03-07 18:44:30|11624|11609|11617.2|11602.2|11624|11609|11616|11601|7
1646678680000|2022-03-07 18:44:40|11616.8|11601.8|11615.8|11600.8|11617.2|11602.2|11615.8|11600.8|1
1646678690000|2022-03-07 18:44:50|11614.5|11599.5|11612.2|11597.2|11614.5|11599.5|11612.2|11597.2|1
1646678700000|2022-03-07 18:45:00|||||||||1
1646678710000|2022-03-07 18:45:10|11613.5|11598.5|11608|11593|11613.5|11598.5|11608|11593|4
1646678720000|2022-03-07 18:45:20|11608.3|11593.3|11614.7|11599.7|11614.7|11599.7|11607.9|11592.9|4
1646678730000|2022-03-07 18:45:30|11614.8|11599.8|11618.3|11603.3|11619|11604|11614.5|11599.5|22
1646678740000|2022-03-07 18:45:40|11618.7|11603.7|11618.6|11603.6|11619|11604|11618.2|11603.2|0
1646678750000|2022-03-07 18:45:50|11618.1|11603.1|11617.7|11602.7|11618.5|11603.5|11617.7|11602.7|16
1646678760000|2022-03-07 18:46:00|11618.1|11603.1|11618.1|11603.1|11618.1|11603.1|11618.1|11603.1|0
1646678770000|2022-03-07 18:46:10|11618.5|11603.5|11618.8|11603.8|11618.8|11603.8|11618.5|11603.5|1
1646678780000|2022-03-07 18:46:20|11618.5|11603.5|11617.9|11602.9|11618.8|11603.8|11617.9|11602.9|1
1646678790000|2022-03-07 18:46:30|||||||||2
1646678810000|2022-03-07 18:46:50|11618.3|11603.3|11617.8|11602.8|11618.3|11603.3|11617.8|11602.8|1
1646678820000|2022-03-07 18:47:00|11618.2|11603.2|11618.2|11603.2|11618.2|11603.2|11617.8|11602.8|3
1646678830000|2022-03-07 18:47:10|11617.8|11602.8|11618.6|11603.6|11618.6|11603.6|11617.8|11602.8|1
1646678840000|2022-03-07 18:47:20|11618.2|11603.2|11618.2|11603.2|11618.2|11603.2|11618.2|11603.2|2
1646678850000|2022-03-07 18:47:30|11624|11609|11623.5|11608.5|11624|11609|11623|11608|3
1646678860000|2022-03-07 18:47:40|11623.4|11608.4|11623|11608|11623.4|11608.4|11623|11608|1
1646678870000|2022-03-07 18:47:50|11622.6|11607.6|11622.6|11607.6|11623.5|11608.5|11621.7|11606.7|1
1646678880000|2022-03-07 18:48:00|11622.1|11607.1|11623|11608|11623|11608|11622|11607|0
1646678890000|2022-03-07 18:48:10|||||||||3
1646678900000|2022-03-07 18:48:20|||||||||7
1646678910000|2022-03-07 18:48:30|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|14
1646678920000|2022-03-07 18:48:40|11623.5|11608.5|11622.7|11607.7|11623.9|11608.9|11621.9|11606.9|7
1646678930000|2022-03-07 18:48:50|11622.9|11607.9|11621.9|11606.9|11622.9|11607.9|11621.9|11606.9|1
1646678940000|2022-03-07 18:49:00|11621.5|11606.5|11621.4|11606.4|11621.5|11606.5|11621.4|11606.4|1
1646678950000|2022-03-07 18:49:10|11621|11606|11621.9|11606.9|11622.3|11607.3|11621|11606|0
1646678960000|2022-03-07 18:49:20|11621|11606|11620.5|11605.5|11621|11606|11620.5|11605.5|2
1646678970000|2022-03-07 18:49:30|11620.4|11605.4|11619.8|11604.8|11620.8|11605.8|11619.8|11604.8|5
1646678980000|2022-03-07 18:49:40|11619.4|11604.4|11619|11604|11619.4|11604.4|11618.6|11603.6|1
1646678990000|2022-03-07 18:49:50|11618.6|11603.6|11618.5|11603.5|11618.6|11603.6|11618.1|11603.1|0
1646679000000|2022-03-07 18:50:00|11618.8|11603.8|11621.5|11606.5|11623.4|11608.4|11618.8|11603.8|9
1646679010000|2022-03-07 18:50:10|11623.4|11608.4|11623.5|11608.5|11624.5|11609.5|11622.5|11607.5|5
1646679020000|2022-03-07 18:50:20|11623.6|11608.6|11624.4|11609.4|11624.4|11609.4|11623.6|11608.6|3
1646679030000|2022-03-07 18:50:30|11623.8|11608.8|11626.3|11611.3|11626.3|11611.3|11623.8|11608.8|66
1646679040000|2022-03-07 18:50:40|11625.9|11610.9|11624.9|11609.9|11625.9|11610.9|11624.9|11609.9|3
1646679050000|2022-03-07 18:50:50|11625.1|11610.1|11623.2|11608.2|11625.1|11610.1|11623.2|11608.2|2
1646679070000|2022-03-07 18:51:10|11625.5|11610.5|11626.8|11611.8|11626.8|11611.8|11623.4|11608.4|9
1646679080000|2022-03-07 18:51:20|11626.6|11611.6|11626.6|11611.6|11627.4|11612.4|11626.1|11611.1|4
1646679090000|2022-03-07 18:51:30|11626.7|11611.7|11627.6|11612.6|11627.6|11612.6|11626.3|11611.3|0
1646679100000|2022-03-07 18:51:40|11626.9|11611.9|11626.9|11611.9|11627.4|11612.4|11626|11611|0
1646679110000|2022-03-07 18:51:50|11626.5|11611.5|11627.9|11612.9|11627.9|11612.9|11625.7|11610.7|6
1646679120000|2022-03-07 18:52:00|11631.7|11616.7|11631.2|11616.2|11634|11619|11631.2|11616.2|17
1646679130000|2022-03-07 18:52:10|11632.1|11617.1|11632.2|11617.2|11632.2|11617.2|11632.1|11617.1|0
1646679140000|2022-03-07 18:52:20|11632.1|11617.1|11632.2|11617.2|11632.2|11617.2|11632.1|11617.1|5
1646679150000|2022-03-07 18:52:30|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|8
1646679160000|2022-03-07 18:52:40|11631.6|11616.6|11628.8|11613.8|11631.6|11616.6|11628.8|11613.8|5
1646679170000|2022-03-07 18:52:50|11628.1|11613.1|11627.1|11612.1|11628.5|11613.5|11626.7|11611.7|0
1646679180000|2022-03-07 18:53:00|11627.2|11612.2|11627.2|11612.2|11627.2|11612.2|11627.2|11612.2|0
1646679190000|2022-03-07 18:53:10|11626.1|11611.1|11624.1|11609.1|11626.6|11611.6|11624.1|11609.1|3
1646679200000|2022-03-07 18:53:20|11625|11610|11624.6|11609.6|11625|11610|11624.5|11609.5|0
1646679210000|2022-03-07 18:53:30|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|7
1646679220000|2022-03-07 18:53:40|||||||||1
1646679240000|2022-03-07 18:54:00|11624.6|11609.6|11624.7|11609.7|11624.7|11609.7|11624.6|11609.6|4
1646679250000|2022-03-07 18:54:10|11624.6|11609.6|11624.6|11609.6|11624.6|11609.6|11624.6|11609.6|15
1646679260000|2022-03-07 18:54:20|11623.1|11608.1|11624.6|11609.6|11625|11610|11621.2|11606.2|9
1646679270000|2022-03-07 18:54:30|11624.5|11609.5|11623.6|11608.6|11624.5|11609.5|11623.6|11608.6|2
1646679280000|2022-03-07 18:54:40|11623.7|11608.7|11623.7|11608.7|11625.5|11610.5|11623.7|11608.7|9
1646679290000|2022-03-07 18:54:50|11623.1|11608.1|11621.6|11606.6|11623.1|11608.1|11621.6|11606.6|1
1646679300000|2022-03-07 18:55:00|11622.8|11607.8|11624.1|11609.1|11624.1|11609.1|11622.7|11607.7|8
1646679310000|2022-03-07 18:55:10|11624.9|11609.9|11622.9|11607.9|11625.3|11610.3|11622.9|11607.9|27
1646679320000|2022-03-07 18:55:20|11624.8|11609.8|11621.3|11606.3|11626.8|11611.8|11621.3|11606.3|15
1646679330000|2022-03-07 18:55:30|11621.8|11606.8|11623.6|11608.6|11624.4|11609.4|11619.9|11604.9|14
1646679340000|2022-03-07 18:55:40|11624.4|11609.4|11624.9|11609.9|11625.5|11610.5|11624.4|11609.4|3
1646679350000|2022-03-07 18:55:50|11624.8|11609.8|11625.9|11610.9|11625.9|11610.9|11624.8|11609.8|3
1646679360000|2022-03-07 18:56:00|11625.8|11610.8|11629.1|11614.1|11629.7|11614.7|11625.8|11610.8|22
1646679370000|2022-03-07 18:56:10|11629.2|11614.2|11629.6|11614.6|11629.6|11614.6|11629.1|11614.1|5
1646679380000|2022-03-07 18:56:20|11629.5|11614.5|11629.5|11614.5|11629.5|11614.5|11629.5|11614.5|33
1646679390000|2022-03-07 18:56:30|11629.6|11614.6|11629.6|11614.6|11629.6|11614.6|11629.2|11614.2|4
1646679400000|2022-03-07 18:56:40|11629.5|11614.5|11629.5|11614.5|11629.5|11614.5|11629.5|11614.5|0
1646679410000|2022-03-07 18:56:50|||||||||3
1646679420000|2022-03-07 18:57:00|||||||||2
1646679430000|2022-03-07 18:57:10|11629.2|11614.2|11629.2|11614.2|11629.2|11614.2|11629.2|11614.2|11
1646679440000|2022-03-07 18:57:20|11628.7|11613.7|11629.1|11614.1|11629.2|11614.2|11628.7|11613.7|5
1646679450000|2022-03-07 18:57:30|||||||||1
1646679460000|2022-03-07 18:57:40|||||||||2
1646679480000|2022-03-07 18:58:00|11632|11617|11638.5|11623.5|11638.5|11623.5|11632|11617|14
1646679490000|2022-03-07 18:58:10|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|3
1646679500000|2022-03-07 18:58:20|11638.6|11623.6|11638.5|11623.5|11638.6|11623.6|11638.5|11623.5|2
1646679520000|2022-03-07 18:58:40|11638.1|11623.1|11634.5|11619.5|11638.1|11623.1|11634.5|11619.5|2
1646679540000|2022-03-07 18:59:00|11634.7|11619.7|11637.2|11622.2|11638|11623|11634.7|11619.7|9
1646679550000|2022-03-07 18:59:10|11637.6|11622.6|11638.1|11623.1|11639|11624|11637.6|11622.6|1
1646679560000|2022-03-07 18:59:20|11638.9|11623.9|11639.6|11624.6|11640.1|11625.1|11638.9|11623.9|3
1646679580000|2022-03-07 18:59:40|11638.7|11623.7|11638.7|11623.7|11638.8|11623.8|11638.7|11623.7|9
1646679590000|2022-03-07 18:59:50|11639.1|11624.1|11637.9|11622.9|11640.2|11625.2|11637.9|11622.9|3
1646679600000|2022-03-07 19:00:00|11637.6|11622.6|11638.7|11623.7|11639.7|11624.7|11634.8|11619.8|4
1646679610000|2022-03-07 19:00:10|11639.8|11624.8|11640.2|11625.2|11640.2|11625.2|11639.8|11624.8|0
1646679620000|2022-03-07 19:00:20|11640.1|11625.1|11641|11626|11641|11626|11640.1|11625.1|35
1646679630000|2022-03-07 19:00:30|11639.5|11624.5|11640.7|11625.7|11641.1|11626.1|11631.6|11616.6|20
1646679640000|2022-03-07 19:00:40|11640.2|11625.2|11637.1|11622.1|11640.2|11625.2|11637.1|11622.1|4
1646679650000|2022-03-07 19:00:50|11638.1|11623.1|11640.2|11625.2|11640.2|11625.2|11638.1|11623.1|0
1646679660000|2022-03-07 19:01:00|11639.8|11624.8|11639.8|11624.8|11639.8|11624.8|11633.9|11618.9|5
1646679670000|2022-03-07 19:01:10|11640.7|11625.7|11636.6|11621.6|11640.7|11625.7|11636.6|11621.6|2
1646679690000|2022-03-07 19:01:30|11635.7|11620.7|11638.1|11623.1|11641.5|11626.5|11634.5|11619.5|19
1646679700000|2022-03-07 19:01:40|11637.2|11622.2|11633.1|11618.1|11637.2|11622.2|11633.1|11618.1|10
1646679710000|2022-03-07 19:01:50|11634.2|11619.2|11629.3|11614.3|11634.6|11619.6|11629.3|11614.3|1
1646679720000|2022-03-07 19:02:00|11630.1|11615.1|11635.1|11620.1|11635.1|11620.1|11630.1|11615.1|9
1646679730000|2022-03-07 19:02:10|11634.1|11619.1|11636.7|11621.7|11638.9|11623.9|11632.4|11617.4|4
1646679740000|2022-03-07 19:02:20|11636.3|11621.3|11636.1|11621.1|11636.9|11621.9|11636.1|11621.1|5
1646679750000|2022-03-07 19:02:30|11636|11621|11636|11621|11636|11621|11636|11621|0
1646679760000|2022-03-07 19:02:40|11635.9|11620.9|11634.2|11619.2|11635.9|11620.9|11634.2|11619.2|4
1646679770000|2022-03-07 19:02:50|11633.8|11618.8|11634.2|11619.2|11634.2|11619.2|11633.8|11618.8|11
1646679780000|2022-03-07 19:03:00|11632.8|11617.8|11631.2|11616.2|11632.8|11617.8|11631.2|11616.2|1
1646679790000|2022-03-07 19:03:10|11632.2|11617.2|11632.2|11617.2|11633|11618|11632.1|11617.1|2
1646679800000|2022-03-07 19:03:20|11631.9|11616.9|11632.4|11617.4|11632.4|11617.4|11631.9|11616.9|4
1646679810000|2022-03-07 19:03:30|11632|11617|11631.9|11616.9|11632.3|11617.3|11631.9|11616.9|3
1646679820000|2022-03-07 19:03:40|11632.4|11617.4|11630.8|11615.8|11632.4|11617.4|11630|11615|12
1646679830000|2022-03-07 19:03:50|11630.5|11615.5|11630|11615|11630.9|11615.9|11630|11615|1
1646679840000|2022-03-07 19:04:00|11629.9|11614.9|11630|11615|11630.3|11615.3|11629.9|11614.9|13
1646679850000|2022-03-07 19:04:10|11629.6|11614.6|11629.5|11614.5|11630|11615|11629.5|11614.5|2
1646679860000|2022-03-07 19:04:20|11629.4|11614.4|11629.5|11614.5|11629.8|11614.8|11629.3|11614.3|8
1646679880000|2022-03-07 19:04:40|11635.1|11620.1|11633.6|11618.6|11635.1|11620.1|11633.6|11618.6|9
1646679890000|2022-03-07 19:04:50|11634|11619|11635.1|11620.1|11636|11621|11634|11619|1
1646679900000|2022-03-07 19:05:00|11634.7|11619.7|11633.5|11618.5|11634.7|11619.7|11633.5|11618.5|7
1646679910000|2022-03-07 19:05:10|11632.8|11617.8|11627.6|11612.6|11632.8|11617.8|11627|11612|16
1646679920000|2022-03-07 19:05:20|11627.7|11612.7|11630.2|11615.2|11630.2|11615.2|11627.7|11612.7|4
1646679930000|2022-03-07 19:05:30|11632.2|11617.2|11631.6|11616.6|11632.2|11617.2|11631.5|11616.5|9
1646679940000|2022-03-07 19:05:40|11630.6|11615.6|11624.6|11609.6|11630.6|11615.6|11621.3|11606.3|19
1646679950000|2022-03-07 19:05:50|11624.7|11609.7|11626|11611|11626.2|11611.2|11622.3|11607.3|36
1646679960000|2022-03-07 19:06:00|11625.6|11610.6|11622.2|11607.2|11625.6|11610.6|11621.7|11606.7|15
1646679970000|2022-03-07 19:06:10|11623|11608|11615.8|11600.8|11623.2|11608.2|11615.8|11600.8|21
1646679980000|2022-03-07 19:06:20|11614.7|11599.7|11595.5|11580.5|11614.7|11599.7|11595.5|11580.5|84
1646679990000|2022-03-07 19:06:30|11596|11581|11599.5|11584.5|11599.5|11584.5|11595.9|11580.9|16
1646680000000|2022-03-07 19:06:40|11602.2|11587.2|11603|11588|11603.7|11588.7|11602.2|11587.2|2
1646680010000|2022-03-07 19:06:50|11602.6|11587.6|11597.7|11582.7|11603|11588|11597.7|11582.7|10
1646680020000|2022-03-07 19:07:00|11594.2|11579.2|11587.6|11572.6|11595.2|11580.2|11587.4|11572.4|33
1646680030000|2022-03-07 19:07:10|11588.1|11573.1|11584|11569|11591.2|11576.2|11583|11568|9
1646680040000|2022-03-07 19:07:20|11584.3|11569.3|11583.5|11568.5|11584.5|11569.5|11581.8|11566.8|19
1646680050000|2022-03-07 19:07:30|11586.3|11571.3|11592.6|11577.6|11592.6|11577.6|11585|11570|9
1646680060000|2022-03-07 19:07:40|11593.8|11578.8|11593.6|11578.6|11594.3|11579.3|11593.6|11578.6|0
1646680070000|2022-03-07 19:07:50|11594|11579|11592.1|11577.1|11594.1|11579.1|11592.1|11577.1|3
1646680080000|2022-03-07 19:08:00|11592|11577|11592.9|11577.9|11594.6|11579.6|11592|11577|9
1646680090000|2022-03-07 19:08:10|11592.8|11577.8|11592|11577|11592.8|11577.8|11592|11577|0
1646680100000|2022-03-07 19:08:20|11592.3|11577.3|11589.9|11574.9|11594.7|11579.7|11589.9|11574.9|11
1646680110000|2022-03-07 19:08:30|11589.6|11574.6|11589.3|11574.3|11591.1|11576.1|11589.1|11574.1|9
1646680120000|2022-03-07 19:08:40|11590.1|11575.1|11592.1|11577.1|11592.1|11577.1|11590.1|11575.1|3
1646680130000|2022-03-07 19:08:50|11591.6|11576.6|11598.1|11583.1|11598.1|11583.1|11591.3|11576.3|6
1646680140000|2022-03-07 19:09:00|11597.9|11582.9|11599.2|11584.2|11599.7|11584.7|11597.8|11582.8|6
1646680150000|2022-03-07 19:09:10|11599.6|11584.6|11601.3|11586.3|11601.3|11586.3|11599.6|11584.6|0
1646680160000|2022-03-07 19:09:20|11602.1|11587.1|11602|11587|11602.3|11587.3|11602|11587|10
1646680170000|2022-03-07 19:09:30|11595.8|11580.8|11595.8|11580.8|11595.8|11580.8|11595.8|11580.8|7
1646680180000|2022-03-07 19:09:40|11594.9|11579.9|11595.6|11580.6|11602.3|11587.3|11591.8|11576.8|12
1646680190000|2022-03-07 19:09:50|11596|11581|11598.4|11583.4|11599.2|11584.2|11595.4|11580.4|43
1646680200000|2022-03-07 19:10:00|11598.1|11583.1|11602.3|11587.3|11603.8|11588.8|11597.7|11582.7|3
1646680210000|2022-03-07 19:10:10|11604.2|11589.2|11603.2|11588.2|11604.2|11589.2|11602.2|11587.2|9
1646680220000|2022-03-07 19:10:20|11603.3|11588.3|11603.2|11588.2|11603.9|11588.9|11603.1|11588.1|8
1646680230000|2022-03-07 19:10:30|11603.9|11588.9|11600.3|11585.3|11604.7|11589.7|11596.7|11581.7|12
1646680240000|2022-03-07 19:10:40|11600.2|11585.2|11597.9|11582.9|11600.2|11585.2|11597.7|11582.7|3
1646680250000|2022-03-07 19:10:50|11597.5|11582.5|11594.5|11579.5|11598.3|11583.3|11594.5|11579.5|3
1646680260000|2022-03-07 19:11:00|11594.3|11579.3|11595|11580|11595.9|11580.9|11594.3|11579.3|7
1646680270000|2022-03-07 19:11:10|11594.7|11579.7|11595.4|11580.4|11595.4|11580.4|11594.7|11579.7|7
1646680280000|2022-03-07 19:11:20|11594.8|11579.8|11595.5|11580.5|11597.2|11582.2|11594.4|11579.4|14
1646680290000|2022-03-07 19:11:30|11595.3|11580.3|11597.3|11582.3|11599.1|11584.1|11594|11579|30
1646680300000|2022-03-07 19:11:40|11596.4|11581.4|11596.4|11581.4|11596.4|11581.4|11596|11581|28
1646680310000|2022-03-07 19:11:50|11594.5|11579.5|11592.8|11577.8|11594.5|11579.5|11592.8|11577.8|19
1646680320000|2022-03-07 19:12:00|11594.6|11579.6|11592.3|11577.3|11594.6|11579.6|11591.5|11576.5|17
1646680330000|2022-03-07 19:12:10|11593.9|11578.9|11592|11577|11595.1|11580.1|11592|11577|15
1646680340000|2022-03-07 19:12:20|11592.9|11577.9|11592|11577|11593|11578|11590.8|11575.8|24
1646680350000|2022-03-07 19:12:30|11592.1|11577.1|11592.5|11577.5|11592.9|11577.9|11591.6|11576.6|4
1646680360000|2022-03-07 19:12:40|11591.9|11576.9|11592.9|11577.9|11592.9|11577.9|11591|11576|5
1646680370000|2022-03-07 19:12:50|11593.6|11578.6|11593.2|11578.2|11593.7|11578.7|11593.2|11578.2|7
1646680380000|2022-03-07 19:13:00|11593.6|11578.6|11588.5|11573.5|11593.6|11578.6|11588.5|11573.5|8
1646680390000|2022-03-07 19:13:10|11589.4|11574.4|11587.7|11572.7|11589.4|11574.4|11587.6|11572.6|3
1646680400000|2022-03-07 19:13:20|11588.5|11573.5|11583.1|11568.1|11588.6|11573.6|11583|11568|24
1646680410000|2022-03-07 19:13:30|11583|11568|11583.3|11568.3|11583.3|11568.3|11583|11568|15
1646680420000|2022-03-07 19:13:40|11582.5|11567.5|11573.4|11558.4|11582.5|11567.5|11573.4|11558.4|17
1646680430000|2022-03-07 19:13:50|11572.5|11557.5|11571|11556|11572.5|11557.5|11570.2|11555.2|4
1646680440000|2022-03-07 19:14:00|11570.6|11555.6|11585.8|11570.8|11591.1|11576.1|11570.6|11555.6|175
1646680450000|2022-03-07 19:14:10|11585.9|11570.9|11605.6|11590.6|11605.6|11590.6|11585.9|11570.9|129
1646680460000|2022-03-07 19:14:20|11605.8|11590.8|11623.4|11608.4|11623.4|11608.4|11605.1|11590.1|158
1646680470000|2022-03-07 19:14:30|11624.3|11609.3|11603.9|11588.9|11630.5|11615.5|11601.1|11586.1|153
1646680480000|2022-03-07 19:14:40|11602.1|11587.1|11625.9|11610.9|11627|11612|11602.1|11587.1|144
1646680490000|2022-03-07 19:14:50|11625|11610|11633.2|11595.7|11645.1|11626.2|11613|11593|144
1646680500000|2022-03-07 19:15:00|11634.4|11596.9|11621.7|11584.2|11635.4|11613.2|11616.7|11584.2|32
1646680510000|2022-03-07 19:15:10|11615.9|11590.9|11617|11592|11629|11592|11615.9|11590.9|11
1646680520000|2022-03-07 19:15:20|11612.4|11597.4|11600.7|11585.7|11613.6|11598.6|11600.3|11585.3|14
1646680530000|2022-03-07 19:15:30|11601|11586|11600.9|11585.9|11601.4|11586.4|11600.9|11585.9|0
1646680540000|2022-03-07 19:15:40|11600.5|11585.5|11600.6|11585.6|11601.7|11586.7|11600.5|11585.5|6
1646680550000|2022-03-07 19:15:50|11601|11586|11602.3|11587.3|11602.3|11587.3|11601|11586|3
1646680560000|2022-03-07 19:16:00|11624.3|11586.8|11606|11591|11624.3|11591|11604|11586.8|20
1646680570000|2022-03-07 19:16:10|11608.3|11593.3|11604.3|11589.3|11609|11594|11604.3|11589.3|12
1646680580000|2022-03-07 19:16:20|11604.8|11589.8|11604.6|11589.6|11606.5|11591.5|11603.6|11588.6|14
1646680590000|2022-03-07 19:16:30|11602.9|11587.9|11601.6|11586.6|11602.9|11587.9|11601.4|11586.4|3
1646680600000|2022-03-07 19:16:40|11601.5|11586.5|11601.7|11586.7|11602|11587|11601.5|11586.5|0
1646680610000|2022-03-07 19:16:50|11599.8|11584.8|11599.7|11584.7|11599.8|11584.8|11599.7|11584.7|0
1646680620000|2022-03-07 19:17:00|11601.2|11586.2|11607.3|11582.3|11607.3|11586.2|11597.7|11578.2|15
1646680630000|2022-03-07 19:17:10|11607.4|11582.4|11607.4|11582.4|11607.4|11582.4|11607.4|11582.4|1
1646680640000|2022-03-07 19:17:20|||||||||1
1646680660000|2022-03-07 19:17:40|||||||||2
1646680670000|2022-03-07 19:17:50|11607.3|11582.3|11607.1|11592.1|11607.6|11592.1|11605.7|11582.2|7
1646680680000|2022-03-07 19:18:00|11606.3|11591.3|11602.1|11587.1|11606.3|11591.3|11602.1|11587.1|4
1646680690000|2022-03-07 19:18:10|11607.9|11582.9|11607.6|11582.6|11607.9|11582.9|11607.6|11582.6|2
1646680700000|2022-03-07 19:18:20|11603|11588|11603|11588|11603|11588|11603|11588|0
1646680710000|2022-03-07 19:18:30|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|1
1646680720000|2022-03-07 19:18:40|11603|11588|11603.4|11588.4|11608.2|11593.2|11603|11588|6
1646680730000|2022-03-07 19:18:50|11605.2|11590.2|11605.6|11590.6|11605.6|11590.6|11605.2|11590.2|0
1646680740000|2022-03-07 19:19:00|11605.2|11590.2|11603|11588|11605.2|11590.2|11603|11588|30
1646680750000|2022-03-07 19:19:10|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|11603.4|11588.4|1
1646680760000|2022-03-07 19:19:20|11602.6|11587.6|11601.3|11586.3|11602.9|11587.9|11601.3|11586.3|4
1646680770000|2022-03-07 19:19:30|11601.1|11586.1|11600.3|11585.3|11601.1|11586.1|11600.3|11585.3|4
1646680780000|2022-03-07 19:19:40|11600.1|11585.1|11601.2|11586.2|11601.2|11586.2|11600.1|11585.1|14
1646680790000|2022-03-07 19:19:50|11602.3|11587.3|11609.1|11594.1|11612|11594.1|11600.7|11585.5|56
1646704800000|2022-03-08 02:00:00|11647.6|11610.1|11646|11608.5|11651.3|11613.8|11636.4|11608.1|3
1646704810000|2022-03-08 02:00:10|11646.4|11608.9|11646.8|11609.3|11652|11637|11646.4|11608.9|4
1646704820000|2022-03-08 02:00:20|11646.4|11608.9|11651.4|11613.9|11651.4|11613.9|11646.4|11608.9|1
1646704830000|2022-03-08 02:00:30|11651.9|11614.4|11651.2|11613.7|11652.4|11614.9|11651.2|11613.7|2
1646704840000|2022-03-08 02:00:40|11654.3|11616.8|11651.2|11613.7|11654.7|11617.2|11651.2|11613.7|4
1646704850000|2022-03-08 02:00:50|11640.7|11615.7|11639.4|11624.4|11640.7|11624.4|11639.4|11614.7|2
1646704860000|2022-03-08 02:01:00|11638.9|11623.9|11626.7|11611.7|11642.7|11623.9|11625.8|11604.5|7
1646704870000|2022-03-08 02:01:10|11626.5|11611.5|11627.2|11602.2|11627.7|11611.5|11624.6|11602.2|0
1646704880000|2022-03-08 02:01:20|11625.7|11610.7|11638.4|11613.4|11638.4|11613.4|11625.7|11610.7|7
1646704890000|2022-03-08 02:01:30|11643.5|11606|11642.3|11604.8|11643.5|11611.4|11636.4|11604.8|2
1646704900000|2022-03-08 02:01:40|11642.2|11604.7|11642.2|11604.7|11642.2|11604.7|11642.2|11604.7|0
1646704910000|2022-03-08 02:01:50|11638.2|11600.7|11639.6|11602.1|11639.6|11602.1|11637.7|11600.2|1
1646704920000|2022-03-08 02:02:00|11640.6|11603.1|11639.3|11601.8|11640.6|11603.1|11639.3|11601.8|0
1646704930000|2022-03-08 02:02:10|11638.2|11600.7|11630.4|11615.4|11638.2|11616.6|11630|11600.7|0
1646704940000|2022-03-08 02:02:20|11631.1|11606.1|11630|11605|11631.1|11606.1|11630|11605|2
1646704950000|2022-03-08 02:02:30|11629.6|11604.6|11623|11608|11629.6|11609.2|11622.3|11604.6|0
1646704960000|2022-03-08 02:02:40|11622.9|11607.9|11630.9|11615.9|11634.9|11615.9|11622.9|11607.9|3
1646704970000|2022-03-08 02:02:50|11631.3|11616.3|11625.4|11610.4|11631.6|11616.6|11625.4|11610.4|4
1646704980000|2022-03-08 02:03:00|11625.2|11610.2|11627|11612|11631.1|11612|11622.2|11606.1|2
1646704990000|2022-03-08 02:03:10|11627.5|11612.5|11626.9|11611.9|11628.6|11613.6|11626.9|11611.9|0
1646705000000|2022-03-08 02:03:20|11627.4|11612.4|11627.3|11612.3|11627.4|11612.4|11626.9|11611.9|0
1646705010000|2022-03-08 02:03:30|11628.1|11613.1|11629.3|11614.3|11629.3|11614.3|11628|11613|0
1646705020000|2022-03-08 02:03:40|||||||||1
1646705030000|2022-03-08 02:03:50|11629.7|11614.7|11626.8|11611.8|11629.8|11614.8|11626.8|11611.8|2
1646705040000|2022-03-08 02:04:00|11628.7|11613.7|11622.9|11607.9|11629.5|11613.7|11622.9|11602.8|0
1646705050000|2022-03-08 02:04:10|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|50
1646705060000|2022-03-08 02:04:20|11623.1|11608.1|11624.4|11609.4|11624.6|11609.6|11623.1|11608.1|4
1646705070000|2022-03-08 02:04:30|11624.6|11609.6|11624.9|11609.9|11625.1|11610.1|11624.6|11609.6|0
1646705080000|2022-03-08 02:04:40|11624.3|11609.3|11624|11609|11624.3|11609.3|11624|11609|0
1646705090000|2022-03-08 02:04:50|11624.3|11609.3|11631.9|11616.9|11632.4|11617.4|11624.3|11607.3|3
1646705100000|2022-03-08 02:05:00|11632.3|11617.3|11631.1|11616.1|11632.4|11617.4|11627.6|11605.1|9
1646705110000|2022-03-08 02:05:10|11630.1|11615.1|11633.6|11608.6|11633.6|11615.1|11626.6|11608.6|2
1646705120000|2022-03-08 02:05:20|11627.9|11612.9|11627.8|11612.8|11627.9|11612.9|11627.8|11612.8|0
1646705130000|2022-03-08 02:05:30|11628.6|11613.6|11630.4|11605.4|11630.4|11613.6|11628.6|11605.4|2
1646705140000|2022-03-08 02:05:40|11624.6|11609.6|11625.3|11610.3|11630.2|11610.7|11624.6|11605.2|3
1646705150000|2022-03-08 02:05:50|11624.9|11609.9|11626.3|11611.3|11626.8|11611.8|11624.8|11609.8|1
1646705160000|2022-03-08 02:06:00|11625.3|11610.3|11622.3|11607.3|11630.7|11615.7|11622|11607|6
1646705170000|2022-03-08 02:06:10|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|0
1646705190000|2022-03-08 02:06:30|11624.2|11609.2|11650.8|11635.8|11650.8|11635.8|11624.2|11609.2|10
1646705200000|2022-03-08 02:06:40|11650.5|11635.5|11660.2|11635.2|11660.2|11635.6|11649.8|11634.2|2
1646705210000|2022-03-08 02:06:50|11657.1|11642.1|11659.8|11644.8|11675.6|11646|11657.1|11635.5|12
1646705220000|2022-03-08 02:07:00|11658.4|11643.4|11659.7|11634.7|11661.3|11643.4|11658.4|11634.7|3
1646705230000|2022-03-08 02:07:10|11659.9|11634.9|11660.7|11635.7|11660.8|11641.2|11655.7|11634.9|5
1646705240000|2022-03-08 02:07:20|11657.7|11642.7|11661.6|11636.6|11661.6|11642.7|11657.7|11635.7|5
1646705250000|2022-03-08 02:07:30|11660.4|11635.4|11654.2|11639.2|11660.4|11639.2|11654.2|11634.8|0
1646705260000|2022-03-08 02:07:40|11653.4|11638.4|11652.8|11637.8|11653.4|11638.4|11652.4|11637.4|1
1646705270000|2022-03-08 02:07:50|11670.1|11632.6|11670.1|11632.6|11670.1|11632.6|11670.1|11632.6|18
1646705280000|2022-03-08 02:08:00|11669.7|11632.2|11665.6|11640.6|11669.7|11648.3|11663|11631.8|2
1646705290000|2022-03-08 02:08:10|11661.9|11646.9|11668.4|11643.4|11668.4|11646.9|11661.4|11642.9|1
1646705300000|2022-03-08 02:08:20|11661.8|11646.8|11662|11647|11662.4|11647.4|11660.9|11645.9|2
1646705310000|2022-03-08 02:08:30|11661.9|11646.9|11659.6|11644.6|11661.9|11646.9|11659.6|11644.6|0
1646705320000|2022-03-08 02:08:40|11662.6|11637.6|11663.4|11638.4|11663.4|11638.4|11662.6|11637.6|1
1646705330000|2022-03-08 02:08:50|11660.1|11645.1|11663.4|11638.4|11663.4|11645.1|11660.1|11638.4|0
1646705340000|2022-03-08 02:09:00|11663|11638|11659.5|11644.5|11664.1|11644.5|11659.5|11638|1
1646705350000|2022-03-08 02:09:10|11659.6|11644.6|11659.6|11644.6|11659.6|11644.6|11659.6|11644.6|0
1646705360000|2022-03-08 02:09:20|11663.1|11638.1|11662.2|11637.2|11663.1|11638.1|11662.2|11637.2|1
1646705370000|2022-03-08 02:09:30|11661.7|11636.7|11662.2|11637.2|11662.2|11637.2|11661.7|11636.7|1
1646705380000|2022-03-08 02:09:40|11658.4|11643.4|11657.7|11642.7|11658.4|11643.4|11657.6|11642.6|2
1646705390000|2022-03-08 02:09:50|11659.4|11644.4|11657.2|11642.2|11659.4|11644.4|11655.6|11640.6|1
1646705400000|2022-03-08 02:10:00|11658.1|11643.1|11658.9|11643.9|11660.4|11645.4|11658.1|11643.1|2
1646705410000|2022-03-08 02:10:10|11667.1|11652.1|11668.4|11653.4|11673.8|11658.8|11667.1|11652.1|9
1646705420000|2022-03-08 02:10:20|11666.7|11651.7|11669|11644|11670.1|11651.7|11665.9|11644|1
1646705430000|2022-03-08 02:10:30|11668.9|11643.9|11669|11644|11669.7|11644.7|11668.5|11643.5|4
1646705440000|2022-03-08 02:10:40|11666.8|11641.8|11666.8|11641.8|11666.8|11641.8|11666.8|11641.8|0
1646705450000|2022-03-08 02:10:50|11667.8|11642.8|11672.4|11634.9|11672.5|11642.8|11664.7|11632.6|5
1646705460000|2022-03-08 02:11:00|11665.7|11640.7|11665.6|11640.6|11669.5|11654.5|11664.5|11640.3|0
1646705470000|2022-03-08 02:11:10|11670|11655|11664.7|11639.7|11670|11655|11662.9|11639.7|0
1646705480000|2022-03-08 02:11:20|11665.2|11640.2|11667.6|11642.6|11672.3|11642.6|11664.8|11634.8|0
1646705490000|2022-03-08 02:11:30|11663.8|11648.8|11669.5|11654.5|11671|11656|11663.8|11648.8|1
1646705500000|2022-03-08 02:11:40|11665.2|11650.2|11678|11663|11678|11663|11664|11644.8|10
1646705510000|2022-03-08 02:11:50|11677.9|11653|11679.3|11654.3|11679.3|11663.6|11671.5|11652.5|5
1646705520000|2022-03-08 02:12:00|11681|11666|11687.3|11649.8|11687.3|11666.5|11681|11649|7
1646705540000|2022-03-08 02:12:20|11686.5|11649|11687.5|11650|11687.5|11658.5|11682.4|11648.6|6
1646705550000|2022-03-08 02:12:30|11686.9|11649.4|11681.8|11656.8|11686.9|11656.8|11681.8|11649|0
1646705560000|2022-03-08 02:12:40|11686.8|11649.3|11686.5|11649|11686.9|11649.4|11686.5|11649|6
1646705570000|2022-03-08 02:12:50|11686.9|11649.4|11687.3|11649.8|11687.3|11655.5|11679|11649.4|1
1646705580000|2022-03-08 02:13:00|11686.9|11649.4|11687.3|11649.8|11687.3|11649.8|11686.5|11649|0
1646705590000|2022-03-08 02:13:10|11686.5|11649|11686.1|11648.6|11687.7|11656.9|11681.4|11648.6|2
1646705600000|2022-03-08 02:13:20|11681.5|11656.5|11678.7|11653.7|11681.5|11656.5|11678.7|11653.7|2
1646705610000|2022-03-08 02:13:30|11678.9|11653.9|11679.6|11654.6|11679.6|11654.6|11678.8|11653.8|2
1646705620000|2022-03-08 02:13:40|11679.7|11654.7|11680.1|11655.1|11681.2|11656.2|11678.5|11653.5|3
1646705630000|2022-03-08 02:13:50|11679.7|11654.7|11686.7|11649.2|11686.7|11654.7|11678.8|11648.7|7
1646705640000|2022-03-08 02:14:00|11684.1|11669.1|11689.1|11651.6|11689.1|11669.1|11683.2|11650.8|5
1646705650000|2022-03-08 02:14:10|11688.7|11651.2|11685.2|11660.2|11689.4|11667.4|11682.4|11650.8|6
1646705660000|2022-03-08 02:14:20|11689|11651.5|11688.1|11673.1|11689.1|11673.1|11684.3|11651.5|2
1646705670000|2022-03-08 02:14:30|11688.6|11673.6|11682.4|11667.4|11692.6|11673.6|11682.1|11654.7|3
1646705680000|2022-03-08 02:14:40|11688.4|11673.4|11685.7|11660.7|11692.5|11675.4|11685.7|11654.9|3
1646705690000|2022-03-08 02:14:50|11689.4|11674.4|11687|11672|11692.5|11677.5|11685|11670|11
1646705700000|2022-03-08 02:15:00|11688.3|11673.3|11686.8|11671.8|11691.3|11676.3|11686.8|11671.8|1
1646705710000|2022-03-08 02:15:10|11691.8|11676.8|11687.8|11672.8|11691.8|11676.8|11686.8|11671.8|0
1646705720000|2022-03-08 02:15:20|11688.2|11673.2|11687.9|11672.9|11688.3|11673.3|11687.9|11672.9|0
1646705730000|2022-03-08 02:15:30|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|0
1646705740000|2022-03-08 02:15:40|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|1
1646705750000|2022-03-08 02:15:50|11687.7|11672.7|11687.3|11672.3|11691.8|11676.8|11687.3|11672.3|1
1646705760000|2022-03-08 02:16:00|11687.5|11672.5|11693|11678|11693|11678|11687.5|11672.5|5
1646705770000|2022-03-08 02:16:10|11694.7|11679.7|11697.1|11682.1|11699|11684|11694.7|11679.7|8
1646705780000|2022-03-08 02:16:20|11697.9|11682.9|11698.1|11683.1|11698.1|11683.1|11697.9|11682.9|0
1646705790000|2022-03-08 02:16:30|11698.6|11683.6|11698.1|11683.1|11698.6|11683.6|11698|11683|1
1646705800000|2022-03-08 02:16:40|11696.4|11681.4|11693.5|11678.5|11698|11683|11693.5|11678.5|2
1646705810000|2022-03-08 02:16:50|11693.1|11678.1|11698|11683|11698.3|11683.3|11688|11673|8
1646705820000|2022-03-08 02:17:00|11699.2|11684.2|11699.5|11684.5|11699.5|11684.5|11699.2|11684.2|0
1646705830000|2022-03-08 02:17:10|11700.5|11685.5|11700|11685|11702|11687|11700|11685|3
1646705850000|2022-03-08 02:17:30|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|1
1646705860000|2022-03-08 02:17:40|11699.3|11684.3|11700.5|11685.5|11700.5|11685.5|11697.7|11682.7|1
1646705870000|2022-03-08 02:17:50|11697.4|11682.4|11699.1|11684.1|11700.5|11685.5|11695.6|11680.6|3
1646705880000|2022-03-08 02:18:00|11699|11684|11691.4|11676.4|11699|11684|11688.4|11673.4|6
1646705890000|2022-03-08 02:18:10|11688.8|11673.8|11688.9|11673.9|11689.3|11674.3|11688.8|11673.8|0
1646705900000|2022-03-08 02:18:20|11690.3|11675.3|11692.3|11667.3|11692.3|11675.8|11690.3|11667.3|0
1646705910000|2022-03-08 02:18:30|11691.9|11666.9|11693|11668|11693.8|11668.8|11691.9|11666.9|0
1646705920000|2022-03-08 02:18:40|11700|11662.5|11702|11664.5|11702|11664.5|11700|11662.5|0
1646705930000|2022-03-08 02:18:50|11701.6|11664.1|11701.6|11664.1|11701.6|11664.1|11701.2|11663.7|1
1646705940000|2022-03-08 02:19:00|11684.6|11669.6|11685.9|11670.9|11685.9|11670.9|11684.6|11669.6|0
1646705950000|2022-03-08 02:19:10|11684.7|11669.7|11684.4|11669.4|11684.7|11669.7|11684.4|11669.4|0
1646705960000|2022-03-08 02:19:20|11683.5|11668.5|11686.6|11661.6|11686.6|11668.5|11683.5|11661.6|0
1646705970000|2022-03-08 02:19:30|11683.5|11668.5|11688.1|11663.1|11688.1|11669.3|11683.5|11661.6|0
1646705980000|2022-03-08 02:19:40|11686.6|11661.6|11686.6|11661.6|11686.6|11661.6|11686.6|11661.6|0
1646705990000|2022-03-08 02:19:50|11687.1|11662.1|11691.7|11666.7|11691.7|11669.7|11684.5|11661.8|1
1646706000000|2022-03-08 02:20:00|11691.4|11666.4|11691.4|11666.4|11691.4|11673.2|11688.2|11666.4|0
1646706010000|2022-03-08 02:20:10|11691.3|11666.3|11691.3|11666.3|11691.3|11666.3|11691.3|11666.3|0
1646706030000|2022-03-08 02:20:30|11691.4|11666.4|11688.4|11673.4|11691.9|11673.4|11688.4|11666.4|2
1646706040000|2022-03-08 02:20:40|11689.9|11674.9|11688.4|11673.4|11689.9|11674.9|11687.9|11672.9|1
1646706050000|2022-03-08 02:20:50|11703.7|11666.2|11703.4|11665.9|11703.7|11666.2|11703.4|11665.9|3
1646706060000|2022-03-08 02:21:00|11703.2|11665.7|11704.1|11666.6|11705.1|11685.8|11695.1|11665.4|9
1646706070000|2022-03-08 02:21:10|11703.7|11666.2|11699.4|11674.4|11703.7|11674.6|11698.9|11666.2|0
1646706080000|2022-03-08 02:21:20|11699.8|11674.8|11699.4|11674.4|11699.8|11674.8|11699.4|11674.4|1
1646706110000|2022-03-08 02:21:50|11696|11681|11699.4|11674.4|11699.4|11681|11696|11674.4|0
1646706120000|2022-03-08 02:22:00|11696.4|11681.4|11696.4|11681.4|11696.4|11681.4|11696.4|11681.4|0
1646706130000|2022-03-08 02:22:10|11699.9|11674.9|11699.4|11674.4|11699.9|11674.9|11699.4|11674.4|0
1646706140000|2022-03-08 02:22:20|11696|11681|11703.7|11666.2|11703.7|11683.4|11695.9|11666.2|0
1646706150000|2022-03-08 02:22:30|11703|11665.5|11701.9|11664.4|11703|11671.4|11696.4|11664|0
1646706160000|2022-03-08 02:22:40|11703|11665.5|11693.3|11678.3|11703|11684.3|11693.3|11665.5|1
1646706170000|2022-03-08 02:22:50|11696.4|11671.4|11694.2|11679.2|11699|11683|11693.3|11671|2
1646706180000|2022-03-08 02:23:00|11693.8|11678.8|11695.3|11670.3|11698.9|11683.3|11692|11670.3|1
1646706190000|2022-03-08 02:23:10|11695.5|11670.5|11696.8|11671.8|11696.8|11671.8|11695.4|11670.4|0
1646706200000|2022-03-08 02:23:20|11695.5|11670.5|11695.5|11670.5|11697.8|11679.3|11690.8|11670.5|0
1646706210000|2022-03-08 02:23:30|11695.9|11670.9|11695.9|11670.9|11695.9|11670.9|11695.9|11670.9|0
1646706220000|2022-03-08 02:23:40|11695.8|11670.8|11704.8|11667.3|11704.8|11670.8|11695.8|11667.3|4
1646706230000|2022-03-08 02:23:50|11700.9|11675.9|11701.6|11676.6|11701.6|11676.6|11700.9|11675.9|1
1646706240000|2022-03-08 02:24:00|11712.7|11697.7|11713.3|11675.8|11715.7|11697.7|11711.5|11675.2|5
1646706260000|2022-03-08 02:24:20|11713.4|11675.9|11708.4|11683.4|11715|11692.2|11706.4|11675.9|3
1646706270000|2022-03-08 02:24:30|11713.1|11675.6|11708.5|11693.5|11713.1|11697.1|11707.7|11674|1
1646706280000|2022-03-08 02:24:40|11711.7|11674.2|11711.6|11696.6|11714|11696.6|11703.6|11673.5|2
1646706290000|2022-03-08 02:24:50|11714|11699|11714.6|11699.6|11714.6|11699.6|11714|11699|1
1646706300000|2022-03-08 02:25:00|11715|11700|11716.7|11679.2|11716.7|11700.1|11698.4|11679.2|13
1646706310000|2022-03-08 02:25:10|11709.4|11684.4|11706.7|11691.7|11718|11696|11706.7|11680.5|0
1646706320000|2022-03-08 02:25:20|11706.1|11691.1|11711.3|11696.3|11716.2|11701.2|11706.1|11691.1|4
1646706330000|2022-03-08 02:25:30|11712|11697|11713.1|11698.1|11713.5|11698.5|11712|11697|2
1646706340000|2022-03-08 02:25:40|11712.4|11697.4|11712.3|11697.3|11713.6|11698.6|11708.1|11693.1|3
1646706350000|2022-03-08 02:25:50|11708.8|11693.8|11711.4|11686.4|11712.3|11697.3|11708.1|11685.6|3
1646706360000|2022-03-08 02:26:00|11710.6|11685.6|11711.4|11686.4|11711.4|11692.9|11707.9|11685.6|0
1646706370000|2022-03-08 02:26:10|11711|11686|11711|11686|11711|11686|11711|11686|0
1646706400000|2022-03-08 02:26:40|11709.7|11684.7|11709.7|11684.7|11709.7|11684.7|11709.7|11684.7|0
1646706420000|2022-03-08 02:27:00|11709.6|11684.6|11709.8|11684.8|11709.8|11690.6|11705.4|11684.6|0
1646706430000|2022-03-08 02:27:10|11709.6|11684.6|11709.6|11684.6|11709.6|11684.6|11709.6|11684.6|0
1646706460000|2022-03-08 02:27:40|11709.5|11684.5|11709.5|11684.5|11709.5|11684.5|11709.5|11684.5|0
1646706480000|2022-03-08 02:28:00|11709.6|11684.6|11709.1|11684.1|11709.6|11684.6|11709.1|11684.1|0
1646706520000|2022-03-08 02:28:40|11708.6|11683.6|11708.1|11683.1|11708.6|11689.1|11703.9|11683.1|0
1646706530000|2022-03-08 02:28:50|11707.8|11670.3|11704.8|11667.3|11707.8|11670.3|11704.8|11667.3|1
1646706560000|2022-03-08 02:29:20|11704.1|11666.6|11703.8|11666.3|11704.1|11666.6|11703.8|11666.3|0
1646706610000|2022-03-08 02:30:10|11701.5|11664|11701.5|11664|11701.5|11664|11701.5|11664|1
1646706620000|2022-03-08 02:30:20|11704.2|11666.7|11704.2|11666.7|11704.2|11666.7|11704.2|11666.7|0
1646706630000|2022-03-08 02:30:30|11708|11683|11707.8|11682.8|11708|11683|11707.8|11682.8|1
1646706640000|2022-03-08 02:30:40|11706.4|11681.4|11707.3|11669.8|11707.3|11681.4|11706|11668.5|1
1646706650000|2022-03-08 02:30:50|11706.9|11669.4|11707.7|11670.2|11707.7|11670.2|11706.8|11669.3|0
1646706750000|2022-03-08 02:32:30|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|0
1646706760000|2022-03-08 02:32:40|11707.4|11669.9|11707.4|11669.9|11707.4|11669.9|11707.4|11669.9|1
1646706770000|2022-03-08 02:32:50|11706.9|11669.4|11706.9|11669.4|11706.9|11669.4|11706.9|11669.4|0
1646706820000|2022-03-08 02:33:40|11701.5|11686.5|11703.3|11688.3|11703.3|11688.3|11701.5|11686.5|0
1646706830000|2022-03-08 02:33:50|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|0
1646706840000|2022-03-08 02:34:00|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|11705.3|11690.3|1
1646706890000|2022-03-08 02:34:50|11704.9|11689.9|11705.3|11690.3|11705.3|11690.3|11704.9|11689.9|0
1646706950000|2022-03-08 02:35:50|11708|11683|11708|11683|11708|11683|11708|11683|0
1646706970000|2022-03-08 02:36:10|11707.6|11682.6|11707.6|11682.6|11707.6|11682.6|11707.6|11682.6|0
1646707020000|2022-03-08 02:37:00|11705.1|11690.1|11707|11692|11707|11692|11705.1|11690.1|0
1646707030000|2022-03-08 02:37:10|11707.1|11692.1|11707.5|11692.5|11707.5|11692.5|11707.1|11692.1|0
1646707040000|2022-03-08 02:37:20|11707.4|11692.4|11707|11692|11707.4|11692.4|11707|11692|1
1646707050000|2022-03-08 02:37:30|11707.4|11692.4|11707.4|11692.4|11707.4|11692.4|11707.4|11692.4|0
1646707090000|2022-03-08 02:38:10|||||||||2
1646707100000|2022-03-08 02:38:20|11707.7|11692.7|11708.4|11683.4|11709.1|11692.7|11705.3|11680.3|3
1646707110000|2022-03-08 02:38:30|11708|11683|11707.2|11682.2|11709.5|11684.5|11707.2|11682.2|0
1646707120000|2022-03-08 02:38:40|11706.8|11681.8|11706.8|11681.8|11706.8|11681.8|11706.8|11681.8|0
1646707140000|2022-03-08 02:39:00|11707.5|11682.5|11707.5|11682.5|11707.5|11682.5|11707.5|11682.5|0
1646707170000|2022-03-08 02:39:30|11707.6|11682.6|11708|11683|11709.1|11684.1|11707.6|11682.6|1
1646707180000|2022-03-08 02:39:40|11707.6|11682.6|11707.6|11682.6|11707.6|11682.6|11707.6|11682.6|0
1646707190000|2022-03-08 02:39:50|11708.4|11683.4|11708.7|11683.7|11708.7|11683.7|11707.6|11682.6|0
1646707290000|2022-03-08 02:41:30|11709|11684|11709|11684|11709|11684|11709|11684|0
1646707350000|2022-03-08 02:42:30|11707|11682|11706.6|11681.6|11707|11682|11706.6|11681.6|1
1646707360000|2022-03-08 02:42:40|11706.2|11681.2|11706.2|11681.2|11706.2|11681.2|11706.2|11681.2|0
1646707400000|2022-03-08 02:43:20|11707|11682|11706.9|11681.9|11711.1|11687.3|11702.3|11673.2|0
1646707440000|2022-03-08 02:44:00|11707.2|11682.2|11701.7|11686.7|11707.2|11686.7|11701.7|11682.2|0
1646707450000|2022-03-08 02:44:10|11701.9|11686.9|11701.9|11686.9|11701.9|11686.9|11701.9|11686.9|0
1646707470000|2022-03-08 02:44:30|11701.7|11686.7|11701.7|11686.7|11701.7|11686.7|11701.7|11686.7|0
1646707480000|2022-03-08 02:44:40|11695|11680|11695|11680|11695|11680|11695|11680|0
1646707490000|2022-03-08 02:44:50|11701.6|11686.6|11701.6|11686.6|11701.6|11686.6|11701.6|11686.6|1
1646707550000|2022-03-08 02:45:50|11704.3|11679.3|11704.3|11679.3|11704.3|11679.3|11704.3|11679.3|2
1646707650000|2022-03-08 02:47:30|11704.2|11679.2|11704.2|11679.2|11704.2|11679.2|11704.2|11679.2|0
1646707800000|2022-03-08 02:50:00|11699.7|11674.7|11699.7|11674.7|11699.7|11674.7|11699.7|11674.7|6
1646707830000|2022-03-08 02:50:30|11707.5|11670|11707.5|11670|11707.5|11670|11707.5|11670|0
1646707860000|2022-03-08 02:51:00|11699.7|11674.7|11699.7|11674.7|11699.7|11674.7|11699.7|11674.7|0
1646707890000|2022-03-08 02:51:30|11700.9|11675.9|11700.5|11675.5|11700.9|11675.9|11700.5|11675.5|0
1646707950000|2022-03-08 02:52:30|11702.9|11665.4|11702.9|11665.4|11702.9|11665.4|11702.9|11665.4|1
1646707960000|2022-03-08 02:52:40|11702.5|11665|11702.9|11665.4|11702.9|11665.4|11702.5|11665|0
1646707970000|2022-03-08 02:52:50|11702.5|11665|11702.1|11664.6|11702.5|11665|11702.1|11664.6|0
1646708280000|2022-03-08 02:58:00|11702|11664.5|11702|11664.5|11702|11664.5|11702|11664.5|0
1646708310000|2022-03-08 02:58:30|11700.9|11663.4|11700.9|11663.4|11700.9|11663.4|11700.9|11663.4|1
1646708530000|2022-03-08 03:02:10|11698.6|11661.1|11698.6|11661.1|11698.6|11661.1|11698.6|11661.1|0
1646708620000|2022-03-08 03:03:40|11698|11660.5|11698|11660.5|11698|11660.5|11698|11660.5|0
1646708670000|2022-03-08 03:04:30|11698.1|11660.6|11692.7|11655.2|11698.4|11660.9|11692.7|11655.2|0
1646708680000|2022-03-08 03:04:40|11694.1|11656.6|11694.4|11656.9|11694.4|11656.9|11694.1|11656.6|0
1646708710000|2022-03-08 03:05:10|11694.3|11656.8|11694.7|11657.2|11694.7|11657.2|11694.3|11656.8|1
1646708720000|2022-03-08 03:05:20|11694.3|11656.8|11694.3|11656.8|11694.3|11656.8|11694.3|11656.8|0
1646708820000|2022-03-08 03:07:00|11694.4|11656.9|11694.4|11656.9|11694.4|11656.9|11694.4|11656.9|0
1646708830000|2022-03-08 03:07:10|11696.4|11658.9|11696.4|11658.9|11696.4|11658.9|11696.4|11658.9|0
1646708850000|2022-03-08 03:07:30|11697.5|11660|11697.5|11660|11697.5|11660|11697.5|11660|0
1646708900000|2022-03-08 03:08:20|11697.1|11659.6|11697.1|11659.6|11697.1|11659.6|11697.1|11659.6|0
1646708950000|2022-03-08 03:09:10|11696.9|11659.4|11696.9|11659.4|11696.9|11659.4|11696.9|11659.4|0
1646708990000|2022-03-08 03:09:50|11696.5|11659|11696.5|11659|11696.9|11659.4|11696.5|11659|2
1646709000000|2022-03-08 03:10:00|11696.4|11658.9|11696.4|11658.9|11696.4|11658.9|11696.4|11658.9|0
1646709010000|2022-03-08 03:10:10|11696.9|11659.4|11696.9|11659.4|11696.9|11659.4|11696.9|11659.4|0
1646709050000|2022-03-08 03:10:50|11695.9|11658.4|11695.4|11657.9|11695.9|11658.4|11695.4|11657.9|0
1646709140000|2022-03-08 03:12:20|11689.5|11652|11689.5|11652|11689.5|11652|11689.5|11652|2
1646709170000|2022-03-08 03:12:50|11689.1|11651.6|11689.1|11651.6|11689.1|11651.6|11689.1|11651.6|0
1646709240000|2022-03-08 03:14:00|11689.9|11652.4|11689.9|11652.4|11689.9|11652.4|11689.9|11652.4|0
1646709250000|2022-03-08 03:14:10|11690.1|11652.6|11690.1|11652.6|11690.1|11652.6|11690.1|11652.6|0
1646709290000|2022-03-08 03:14:50|11690.9|11653.4|11690.9|11653.4|11690.9|11653.4|11690.9|11653.4|0
1646709300000|2022-03-08 03:15:00|11690.5|11653|11690.5|11653|11690.5|11653|11690.5|11653|0
1646709310000|2022-03-08 03:15:10|11690.3|11652.8|11690.3|11652.8|11690.3|11652.8|11690.3|11652.8|0
1646709450000|2022-03-08 03:17:30|11690.2|11652.7|11690.2|11652.7|11690.2|11652.7|11690.2|11652.7|0
1646709470000|2022-03-08 03:17:50|11691.6|11654.1|11691.6|11654.1|11691.6|11654.1|11691.6|11654.1|1
1646709480000|2022-03-08 03:18:00|11689.9|11652.4|11689.9|11652.4|11689.9|11652.4|11689.9|11652.4|0
1646709490000|2022-03-08 03:18:10|11689.5|11652|11689.5|11652|11689.5|11652|11689.5|11652|0
1646709500000|2022-03-08 03:18:20|11689|11651.5|11688.2|11650.7|11689|11651.5|11688.2|11650.7|1
1646709530000|2022-03-08 03:18:50|11687.5|11650|11687.5|11650|11687.5|11650|11687.5|11650|0
1646709550000|2022-03-08 03:19:10|11688.2|11650.7|11688.1|11650.6|11688.5|11651|11688.1|11650.6|0
1646709560000|2022-03-08 03:19:20|11667.9|11652.9|11688.1|11650.6|11688.1|11652.9|11667.9|11650.6|0
1646709590000|2022-03-08 03:19:50|11686.7|11649.2|11687.1|11649.6|11687.1|11649.6|11686.7|11649.2|1
1646709600000|2022-03-08 03:20:00|11687.2|11649.7|11687.2|11649.7|11687.2|11649.7|11687.2|11649.7|0
1646709620000|2022-03-08 03:20:20|11687.6|11650.1|11688.1|11650.6|11688.1|11650.6|11687.6|11650.1|0
1646709630000|2022-03-08 03:20:30|11688.2|11650.7|11688.2|11650.7|11688.2|11650.7|11688.2|11650.7|0
1646709660000|2022-03-08 03:21:00|11687.2|11649.7|11687.2|11649.7|11687.2|11649.7|11687.2|11649.7|2
1646709670000|2022-03-08 03:21:10|11686.8|11649.3|11686.8|11649.3|11686.8|11649.3|11686.8|11649.3|0
1646709680000|2022-03-08 03:21:20|11687.1|11649.6|11677.3|11652.3|11687.2|11653.3|11677.3|11649.6|0
1646709690000|2022-03-08 03:21:30|11677.6|11652.6|11678.8|11653.8|11678.8|11653.8|11677.6|11652.6|0
1646709700000|2022-03-08 03:21:40|11679.3|11654.3|11675.4|11660.4|11679.3|11660.4|11675.4|11654.2|0
1646709710000|2022-03-08 03:21:50|11671.5|11656.5|11676.1|11661.1|11676.7|11661.7|11671.5|11656.5|7
1646709720000|2022-03-08 03:22:00|11676.2|11661.2|11676.7|11661.7|11676.7|11661.7|11669.4|11654.4|4
1646709730000|2022-03-08 03:22:10|11676.4|11661.4|11676.4|11661.4|11676.4|11661.4|11676.4|11661.4|0
1646709760000|2022-03-08 03:22:40|11675.9|11660.9|11675.9|11660.9|11675.9|11660.9|11675.9|11660.9|1
1646709770000|2022-03-08 03:22:50|11673.9|11658.9|11674.2|11659.2|11674.2|11659.2|11672.4|11657.4|2
1646709780000|2022-03-08 03:23:00|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|0
1646709830000|2022-03-08 03:23:50|11674.5|11659.5|11674.4|11659.4|11674.5|11659.5|11674.4|11659.4|0
1646709870000|2022-03-08 03:24:30|11674.3|11659.3|11674.3|11659.3|11674.3|11659.3|11674.3|11659.3|0
1646709880000|2022-03-08 03:24:40|11673.3|11658.3|11681.2|11643.7|11681.6|11658.3|11673.3|11643.7|3
1646709900000|2022-03-08 03:25:00|11681.1|11643.6|11681.1|11643.6|11681.1|11643.6|11681.1|11643.6|0
1646709920000|2022-03-08 03:25:20|11676|11651|11676.3|11651.3|11676.3|11651.3|11676|11651|0
1646709930000|2022-03-08 03:25:30|11676.5|11651.5|11677.5|11652.5|11677.5|11652.5|11676.5|11651.5|1
1646709940000|2022-03-08 03:25:40|11677.4|11652.4|11677.4|11652.4|11677.4|11652.4|11677.4|11652.4|0
1646709950000|2022-03-08 03:25:50|11678.2|11653.2|11678.3|11653.3|11678.3|11653.3|11678.2|11653.2|0
1646709970000|2022-03-08 03:26:10|11671.4|11656.4|11670.7|11655.7|11671.4|11656.4|11670.7|11655.7|3
1646709980000|2022-03-08 03:26:20|11670.9|11655.9|11671.4|11656.4|11671.4|11656.4|11670.9|11655.9|2
1646710000000|2022-03-08 03:26:40|||||||||1
1646710030000|2022-03-08 03:27:10|11671.2|11656.2|11671.4|11656.4|11671.4|11656.4|11671.2|11656.2|2
1646710050000|2022-03-08 03:27:30|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|1
1646710060000|2022-03-08 03:27:40|11671.4|11656.4|11670.5|11655.5|11671.4|11656.4|11670.5|11655.5|1
1646710070000|2022-03-08 03:27:50|11674.7|11649.7|11674.5|11649.5|11674.7|11655.1|11670|11649.5|2
1646710080000|2022-03-08 03:28:00|11668.7|11653.7|11672.5|11647.5|11672.5|11653.7|11668.5|11647.5|2
1646710110000|2022-03-08 03:28:30|11667.8|11652.8|11667.8|11652.8|11667.8|11652.8|11667.8|11652.8|0
1646710120000|2022-03-08 03:28:40|11668|11653|11669.1|11654.1|11674.5|11654.1|11668|11649.5|2
1646710140000|2022-03-08 03:29:00|11669|11654|11669|11654|11669|11654|11669|11654|0
1646710230000|2022-03-08 03:30:30|11673.6|11648.6|11673.6|11648.6|11673.6|11648.6|11673.6|11648.6|0
1646710410000|2022-03-08 03:33:30|11673.5|11648.5|11673.5|11648.5|11673.5|11648.5|11673.5|11648.5|0
1646710560000|2022-03-08 03:36:00|11673.1|11648.1|11673.1|11648.1|11673.1|11648.1|11673.1|11648.1|0
1646710600000|2022-03-08 03:36:40|11675.6|11638.1|11675.6|11638.1|11675.6|11638.1|11675.6|11638.1|1
1646711070000|2022-03-08 03:44:30|11676|11638.5|11676|11638.5|11676|11638.5|11676|11638.5|0
1646711080000|2022-03-08 03:44:40|11675.6|11638.1|11675.6|11638.1|11675.6|11638.1|11675.6|11638.1|0
1646711130000|2022-03-08 03:45:30|11676|11638.5|11676|11638.5|11676.4|11638.9|11676|11638.5|0
1646711140000|2022-03-08 03:45:40|11676.4|11638.9|11676.4|11638.9|11676.4|11638.9|11676.4|11638.9|0
1646711160000|2022-03-08 03:46:00|11676|11638.5|11676|11638.5|11676|11638.5|11676|11638.5|0
1646711470000|2022-03-08 03:51:10|11676.3|11638.8|11676.3|11638.8|11676.3|11638.8|11676.3|11638.8|0
1646711480000|2022-03-08 03:51:20|11676|11638.5|11676|11638.5|11676|11638.5|11676|11638.5|0
1646711550000|2022-03-08 03:52:30|11675.9|11638.4|11675.9|11638.4|11675.9|11638.4|11675.9|11638.4|0
1646711660000|2022-03-08 03:54:20|11675.6|11638.1|11675.6|11638.1|11675.6|11638.1|11675.6|11638.1|0
1646711700000|2022-03-08 03:55:00|11675.5|11638|11675.5|11638|11675.5|11638|11675.5|11638|0
1646711910000|2022-03-08 03:58:30|11669.5|11632|11669.5|11632|11669.5|11632|11669.5|11632|1
1646712010000|2022-03-08 04:00:10|11669.9|11632.4|11669.9|11632.4|11669.9|11632.4|11669.9|11632.4|0
1646712040000|2022-03-08 04:00:40|11670|11632.5|11670|11632.5|11670|11632.5|11670|11632.5|0
1646712090000|2022-03-08 04:01:30|11654.4|11629.4|11654.4|11629.4|11654.4|11629.4|11654.4|11629.4|0
1646712100000|2022-03-08 04:01:40|11654.2|11629.2|11654.2|11629.2|11654.2|11629.2|11654.2|11629.2|0
1646712120000|2022-03-08 04:02:00|11653.8|11628.8|11653.8|11628.8|11653.8|11628.8|11653.8|11628.8|0
1646712200000|2022-03-08 04:03:20|11653.4|11628.4|11653.4|11628.4|11653.4|11628.4|11653.4|11628.4|0
1646712310000|2022-03-08 04:05:10|11653.3|11628.3|11653.3|11628.3|11653.3|11628.3|11653.3|11628.3|0
1646712360000|2022-03-08 04:06:00|11653.4|11628.4|11653.4|11628.4|11653.4|11628.4|11653.4|11628.4|0
1646712410000|2022-03-08 04:06:50|11652.7|11627.7|11645|11620|11652.7|11627.7|11645|11620|2
1646712420000|2022-03-08 04:07:00|11634.9|11619.9|11634.9|11619.9|11634.9|11619.9|11634.9|11619.9|0
1646712430000|2022-03-08 04:07:10|11632.5|11617.5|11635|11620|11635|11620|11632.5|11617.5|5
1646712450000|2022-03-08 04:07:30|11634.8|11619.8|11634.8|11619.8|11634.8|11619.8|11634.8|11619.8|0
1646712470000|2022-03-08 04:07:50|11635.3|11620.3|11635|11620|11635.3|11620.3|11635|11620|0
1646712480000|2022-03-08 04:08:00|11634.8|11619.8|11635.3|11620.3|11635.3|11620.3|11634.8|11619.8|0
1646712490000|2022-03-08 04:08:10|11635|11620|11635|11620|11635|11620|11635|11620|0
1646712550000|2022-03-08 04:09:10|11634.8|11619.8|11634.8|11619.8|11634.8|11619.8|11634.8|11619.8|0
1646712570000|2022-03-08 04:09:30|11635.5|11620.5|11635.5|11620.5|11635.5|11620.5|11635.5|11620.5|1
1646712580000|2022-03-08 04:09:40|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|11635.3|11620.3|0
1646712660000|2022-03-08 04:11:00|11635.2|11620.2|11634.7|11619.7|11635.2|11620.2|11634.3|11619.3|5
1646712670000|2022-03-08 04:11:10|11634.8|11619.8|11634.8|11619.8|11634.8|11619.8|11634.8|11619.8|0
1646712680000|2022-03-08 04:11:20|11635.2|11620.2|11636.1|11621.1|11636.1|11621.1|11635.2|11620.2|3
1646712690000|2022-03-08 04:11:30|11635.3|11620.3|11635.7|11620.7|11636.9|11621.9|11635.3|11620.3|0
1646712710000|2022-03-08 04:11:50|11636.1|11621.1|11636.1|11621.1|11636.1|11621.1|11635.7|11620.7|0
1646712860000|2022-03-08 04:14:20|11635.7|11620.7|11635.7|11620.7|11635.7|11620.7|11635.7|11620.7|0
1646712970000|2022-03-08 04:16:10|11636.5|11621.5|11636.5|11621.5|11636.5|11621.5|11636.5|11621.5|0
1646713010000|2022-03-08 04:16:50|11636|11621|11636|11621|11636|11621|11636|11621|1
1646713020000|2022-03-08 04:17:00|11636.1|11621.1|11636.1|11621.1|11636.1|11621.1|11636.1|11621.1|0
1646713150000|2022-03-08 04:19:10|11636.4|11621.4|11636.4|11621.4|11636.4|11621.4|11636.4|11621.4|0
1646713160000|2022-03-08 04:19:20|11636.1|11621.1|11636.1|11621.1|11636.1|11621.1|11636.1|11621.1|0
1646713300000|2022-03-08 04:21:40|11636|11621|11636|11621|11636|11621|11636|11621|0
1646713370000|2022-03-08 04:22:50|11635.2|11620.2|11635.2|11620.2|11635.2|11620.2|11635.2|11620.2|1
1646713450000|2022-03-08 04:24:10|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|0
1646713460000|2022-03-08 04:24:20|11634.4|11619.4|11634.4|11619.4|11634.4|11619.4|11634.4|11619.4|0
1646713510000|2022-03-08 04:25:10|11634.2|11619.2|11634.2|11619.2|11634.2|11619.2|11634.2|11619.2|0
1646713570000|2022-03-08 04:26:10|11634|11619|11634|11619|11634|11619|11634|11619|0
1646713660000|2022-03-08 04:27:40|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|0
1646713680000|2022-03-08 04:28:00|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|0
1646713710000|2022-03-08 04:28:30|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|0
1646713720000|2022-03-08 04:28:40|11636.8|11621.8|11636.3|11621.3|11636.8|11621.8|11636.3|11621.3|0
1646713800000|2022-03-08 04:30:00|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|0
1646713830000|2022-03-08 04:30:30|11636.5|11621.5|11637|11622|11640|11625|11636.5|11621.5|4
1646713840000|2022-03-08 04:30:40|11636.5|11621.5|11636.5|11621.5|11636.5|11621.5|11636.5|11621.5|0
1646713860000|2022-03-08 04:31:00|11636.9|11621.9|11637.5|11622.5|11637.5|11622.5|11636.9|11621.9|0
1646713920000|2022-03-08 04:32:00|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|2
1646713960000|2022-03-08 04:32:40|11640.7|11625.7|11640.7|11625.7|11640.7|11625.7|11640.7|11625.7|1
1646713980000|2022-03-08 04:33:00|11641.4|11626.4|11641.4|11626.4|11641.4|11626.4|11641.4|11626.4|0
1646713990000|2022-03-08 04:33:10|11641.9|11626.9|11641.1|11626.1|11642.1|11627.1|11641.1|11626.1|0
1646714010000|2022-03-08 04:33:30|11640.9|11625.9|11640.9|11625.9|11640.9|11625.9|11640.9|11625.9|0
1646714020000|2022-03-08 04:33:40|11640.8|11625.8|11640.8|11625.8|11640.8|11625.8|11640.8|11625.8|0
1646714150000|2022-03-08 04:35:50|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|0
1646714210000|2022-03-08 04:36:50|11638.1|11623.1|11638.1|11623.1|11638.1|11623.1|11638.1|11623.1|1
1646714380000|2022-03-08 04:39:40|11637.3|11622.3|11637.3|11622.3|11637.3|11622.3|11637.3|11622.3|2
1646714390000|2022-03-08 04:39:50|||||||||1
1646714400000|2022-03-08 04:40:00|11637.2|11622.2|11637.2|11622.2|11637.2|11622.2|11637.2|11622.2|4
1646714410000|2022-03-08 04:40:10|11637.3|11622.3|11637.3|11622.3|11637.3|11622.3|11637.3|11622.3|0
1646714510000|2022-03-08 04:41:50|||||||||1
1646714610000|2022-03-08 04:43:30|11637.8|11622.8|11637.3|11622.3|11637.8|11622.8|11637.3|11622.3|0
1646714630000|2022-03-08 04:43:50|||||||||1
1646714700000|2022-03-08 04:45:00|||||||||1
1646714760000|2022-03-08 04:46:00|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|2
1646714810000|2022-03-08 04:46:50|||||||||1
1646714990000|2022-03-08 04:49:50|||||||||1
1646715060000|2022-03-08 04:51:00|11636.8|11621.8|11636.8|11621.8|11636.8|11621.8|11636.8|11621.8|1
1646715180000|2022-03-08 04:53:00|||||||||1
1646715230000|2022-03-08 04:53:50|||||||||3
1646715410000|2022-03-08 04:56:50|||||||||3
1646715420000|2022-03-08 04:57:00|||||||||2
1646715580000|2022-03-08 04:59:40|11638|11623|11638.3|11623.3|11638.3|11623.3|11638|11623|0
1646715680000|2022-03-08 05:01:20|11637.1|11622.1|11636.9|11621.9|11637.1|11622.1|11636.9|11621.9|0
1646715690000|2022-03-08 05:01:30|11637.3|11622.3|11637.4|11622.4|11637.4|11622.4|11637.3|11622.3|0
1646715700000|2022-03-08 05:01:40|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|0
1646715720000|2022-03-08 05:02:00|11637.8|11622.8|11637.8|11622.8|11637.8|11622.8|11637.8|11622.8|1
1646715780000|2022-03-08 05:03:00|11637|11622|11636.8|11621.8|11637|11622|11636.8|11621.8|1
1646715830000|2022-03-08 05:03:50|11637.2|11622.2|11636.8|11621.8|11637.3|11622.3|11636.8|11621.8|1
1646715870000|2022-03-08 05:04:30|11637|11622|11637|11622|11637|11622|11637|11622|0
1646715970000|2022-03-08 05:06:10|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|0
1646715990000|2022-03-08 05:06:30|11637|11622|11637|11622|11637|11622|11637|11622|0
1646716070000|2022-03-08 05:07:50|||||||||1
1646716080000|2022-03-08 05:08:00|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|11637.1|11622.1|0
1646716390000|2022-03-08 05:13:10|11637|11622|11637|11622|11637|11622|11637|11622|0
1646716430000|2022-03-08 05:13:50|||||||||3
1646716440000|2022-03-08 05:14:00|11633.5|11618.5|11633.5|11618.5|11633.5|11618.5|11633.5|11618.5|6
1646716510000|2022-03-08 05:15:10|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|0
1646716890000|2022-03-08 05:21:30|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|11636.9|11621.9|0
1646716920000|2022-03-08 05:22:00|11637|11622|11637|11622|11637|11622|11637|11622|0
1646716970000|2022-03-08 05:22:50|||||||||1
1646717020000|2022-03-08 05:23:40|11635|11620|11635|11620|11635|11620|11635|11620|0
1646717030000|2022-03-08 05:23:50|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|11634.5|11619.5|0
1646717060000|2022-03-08 05:24:20|11634|11619|11634|11619|11634|11619|11634|11619|0
1646717080000|2022-03-08 05:24:40|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|0
1646717180000|2022-03-08 05:26:20|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|2
1646717190000|2022-03-08 05:26:30|11631.1|11616.1|11630.4|11615.4|11631.1|11616.1|11630.4|11615.4|0
1646717200000|2022-03-08 05:26:40|11630.3|11615.3|11630.4|11615.4|11630.4|11615.4|11630.3|11615.3|1
1646717220000|2022-03-08 05:27:00|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|0
1646717390000|2022-03-08 05:29:50|11629.5|11614.5|11630.8|11615.8|11630.8|11615.8|11628.8|11613.8|5
1646717400000|2022-03-08 05:30:00|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|1
1646717410000|2022-03-08 05:30:10|11631.6|11616.6|11634.9|11619.9|11634.9|11619.9|11631.6|11616.6|2
1646717420000|2022-03-08 05:30:20|||||||||2
1646717430000|2022-03-08 05:30:30|11635.3|11620.3|11636.7|11621.7|11636.7|11621.7|11635.3|11620.3|3
1646717450000|2022-03-08 05:30:50|11637.6|11622.6|11637.6|11622.6|11637.6|11622.6|11637.6|11622.6|6
1646717460000|2022-03-08 05:31:00|11638.4|11623.4|11654.3|11639.3|11654.3|11639.3|11638.4|11623.4|3
1646717470000|2022-03-08 05:31:10|11663.3|11625.8|11662.9|11625.4|11663.3|11625.8|11662.9|11625.4|0
1646717510000|2022-03-08 05:31:50|11660.1|11622.6|11659.7|11622.2|11660.1|11622.6|11659.7|11622.2|1
1646717530000|2022-03-08 05:32:10|11658.1|11620.6|11657|11619.5|11658.1|11620.6|11657|11619.5|1
1646717540000|2022-03-08 05:32:20|11657.5|11620|11657.5|11620|11657.5|11620|11657.5|11620|8
1646717550000|2022-03-08 05:32:30|11651.2|11613.7|11644.2|11619.2|11651.6|11619.2|11644.2|11613.7|1
1646717560000|2022-03-08 05:32:40|11644|11619|11644.7|11619.7|11651.8|11621.2|11644|11614.3|11
1646717570000|2022-03-08 05:32:50|11640.2|11625.2|11646|11621|11646.4|11625.2|11640.2|11621|0
1646717580000|2022-03-08 05:33:00|11641.7|11626.7|11659.6|11622.1|11659.6|11626.7|11641.7|11620.1|13
1646717590000|2022-03-08 05:33:10|11650.6|11625.6|11650.6|11625.6|11650.6|11625.6|11650.6|11625.6|0
1646717600000|2022-03-08 05:33:20|11648.4|11623.4|11648.4|11623.4|11648.4|11623.4|11648.4|11623.4|0
1646717610000|2022-03-08 05:33:30|11648.5|11623.5|11650.5|11635.5|11650.5|11635.5|11648.5|11623.5|4
1646717620000|2022-03-08 05:33:40|11651.7|11636.7|11656.1|11641.1|11656.1|11641.1|11651.7|11636.7|1
1646717630000|2022-03-08 05:33:50|11655.3|11640.3|11656.1|11641.1|11656.1|11641.1|11655.3|11640.3|0
1646717640000|2022-03-08 05:34:00|11658|11643|11657.1|11642.1|11658.6|11643.6|11657.1|11642.1|0
1646717660000|2022-03-08 05:34:20|11656.3|11641.3|11656.1|11641.1|11656.3|11641.3|11656.1|11641.1|0
1646717670000|2022-03-08 05:34:30|11654.1|11639.1|11653.3|11638.3|11654.1|11639.1|11653.3|11638.3|0
1646717690000|2022-03-08 05:34:50|11657.7|11620.2|11657.7|11620.2|11657.7|11620.2|11657.7|11620.2|2
1646717700000|2022-03-08 05:35:00|11651.1|11636.1|11652.3|11637.3|11652.3|11637.3|11651.1|11636.1|0
1646717710000|2022-03-08 05:35:10|11654.2|11639.2|11656.7|11641.7|11657.1|11642.1|11654.2|11639.2|2
1646717720000|2022-03-08 05:35:20|11659|11634|11659.8|11634.8|11659.8|11634.8|11659|11634|0
1646717730000|2022-03-08 05:35:30|11655.2|11640.2|11659.4|11634.4|11659.4|11640.2|11655.2|11634.4|0
1646717740000|2022-03-08 05:35:40|11661.6|11636.6|11671|11656|11671|11656|11661.6|11636.6|2
1646717760000|2022-03-08 05:36:00|11670.9|11655.9|11670.4|11655.4|11670.9|11655.9|11670.4|11655.4|0
1646717800000|2022-03-08 05:36:40|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|0
1646717820000|2022-03-08 05:37:00|11670.3|11655.3|11671|11656|11671|11656|11670.3|11655.3|0
1646717830000|2022-03-08 05:37:10|11670.7|11655.7|11670.7|11655.7|11670.7|11655.7|11670.7|11655.7|0
1646717850000|2022-03-08 05:37:30|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|0
1646717930000|2022-03-08 05:38:50|11673.7|11636.2|11673.7|11636.2|11673.7|11636.2|11673.7|11636.2|0
1646717950000|2022-03-08 05:39:10|11676.8|11639.3|11676.9|11639.4|11676.9|11639.4|11676.8|11639.3|0
1646717960000|2022-03-08 05:39:20|11677.4|11639.9|11677.4|11639.9|11677.4|11639.9|11677.4|11639.9|0
1646717970000|2022-03-08 05:39:30|11677|11639.5|11676.9|11639.4|11677|11639.5|11676.9|11639.4|0
1646717980000|2022-03-08 05:39:40|11677.4|11639.9|11677.4|11639.9|11677.4|11639.9|11677.4|11639.9|0
1646718000000|2022-03-08 05:40:00|11673.3|11648.3|11673.3|11648.3|11673.3|11648.3|11673.3|11648.3|0
1646718060000|2022-03-08 05:41:00|11673.2|11648.2|11673.2|11648.2|11673.2|11648.2|11673.2|11648.2|0
1646718150000|2022-03-08 05:42:30|11673.1|11648.1|11673.1|11648.1|11673.1|11648.1|11673.1|11648.1|0
1646718250000|2022-03-08 05:44:10|11672.9|11647.9|11672.9|11647.9|11672.9|11647.9|11672.9|11647.9|3
1646718260000|2022-03-08 05:44:20|11674.1|11636.6|11674.1|11636.6|11674.1|11636.6|11674.1|11636.6|4
1646718270000|2022-03-08 05:44:30|11672.7|11635.2|11672.7|11635.2|11672.7|11635.2|11672.7|11635.2|0
1646718280000|2022-03-08 05:44:40|11676.1|11638.6|11677.2|11639.7|11677.2|11639.7|11676.1|11638.6|0
1646718300000|2022-03-08 05:45:00|11673.3|11648.3|11673|11648|11673.3|11648.3|11673|11648|0
1646718330000|2022-03-08 05:45:30|11672.9|11647.9|11673.4|11648.4|11673.4|11648.4|11672.9|11647.9|0
1646718350000|2022-03-08 05:45:50|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|0
1646718360000|2022-03-08 05:46:00|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|0
1646718370000|2022-03-08 05:46:10|11672.7|11635.2|11672.7|11635.2|11672.7|11635.2|11672.7|11635.2|2
1646718400000|2022-03-08 05:46:40|11672.6|11635.1|11672.6|11635.1|11672.6|11635.1|11672.6|11635.1|0
1646718430000|2022-03-08 05:47:10|11672.3|11634.8|11672.3|11634.8|11672.3|11634.8|11672.3|11634.8|0
1646718510000|2022-03-08 05:48:30|11672.4|11634.9|11672.4|11634.9|11672.4|11634.9|11672.4|11634.9|0
1646718540000|2022-03-08 05:49:00|11673.1|11635.6|11674.3|11636.8|11674.3|11636.8|11673.1|11635.6|0
1646718550000|2022-03-08 05:49:10|11671.5|11634|11669.5|11632|11671.5|11634|11669.5|11632|0
1646718670000|2022-03-08 05:51:10|11670.3|11632.8|11670.3|11632.8|11670.3|11632.8|11670.3|11632.8|0
1646718680000|2022-03-08 05:51:20|11669.5|11632|11668|11630.5|11669.5|11632|11668|11630.5|0
1646718700000|2022-03-08 05:51:40|11668.4|11630.9|11668.4|11630.9|11668.4|11630.9|11668.4|11630.9|0
1646718710000|2022-03-08 05:51:50|11665.3|11640.3|11665.3|11640.3|11665.3|11640.3|11665.3|11640.3|0
1646718720000|2022-03-08 05:52:00|11666.4|11641.4|11666.4|11641.4|11666.4|11641.4|11666.4|11641.4|0
1646718730000|2022-03-08 05:52:10|11666.3|11641.3|11666.1|11641.1|11666.4|11641.4|11665.9|11640.9|4
1646718740000|2022-03-08 05:52:20|11665|11640|11664.6|11639.6|11665|11640|11664.6|11639.6|0
1646718750000|2022-03-08 05:52:30|11665.1|11640.1|11665.6|11640.6|11665.6|11640.6|11665.1|11640.1|0
1646718760000|2022-03-08 05:52:40|11665.3|11640.3|11665.1|11640.1|11665.3|11640.3|11665.1|11640.1|0
1646718780000|2022-03-08 05:53:00|11661.3|11646.3|11661.3|11646.3|11661.3|11646.3|11661.3|11646.3|0
1646718790000|2022-03-08 05:53:10|11661.6|11646.6|11666.3|11641.3|11666.3|11646.6|11661.6|11641.3|0
1646718810000|2022-03-08 05:53:30|11666.1|11641.1|11666.1|11641.1|11666.1|11641.1|11666.1|11641.1|0
1646718850000|2022-03-08 05:54:10|11667.3|11642.3|11667.9|11642.9|11667.9|11642.9|11667.3|11642.3|0
1646718860000|2022-03-08 05:54:20|11675.6|11638.1|11675.6|11638.1|11675.6|11638.1|11675.6|11638.1|0
1646718880000|2022-03-08 05:54:40|11676|11638.5|11669.9|11644.9|11676|11644.9|11669.9|11638.5|37
1646718900000|2022-03-08 05:55:00|11677.9|11662.9|11671|11646|11678|11663|11671|11646|17
1646718920000|2022-03-08 05:55:20|11679.2|11641.7|11679.2|11641.7|11679.2|11641.7|11679.2|11641.7|0
1646718940000|2022-03-08 05:55:40|11673.4|11648.4|11673.4|11648.4|11673.4|11648.4|11673.4|11648.4|2
1646719010000|2022-03-08 05:56:50|||||||||1
1646719080000|2022-03-08 05:58:00|11678.8|11641.3|11678.8|11641.3|11678.8|11641.3|11678.8|11641.3|13
1646719090000|2022-03-08 05:58:10|11680.2|11642.7|11679.6|11642.1|11680.3|11642.8|11679.6|11642.1|3
1646719120000|2022-03-08 05:58:40|11679.2|11641.7|11679.6|11642.1|11679.6|11642.1|11678.8|11641.3|0
1646719150000|2022-03-08 05:59:10|11679.2|11641.7|11678.8|11641.3|11679.2|11641.7|11678.8|11641.3|0
1646719170000|2022-03-08 05:59:30|11671.8|11656.8|11679.1|11641.6|11679.6|11656.8|11671.8|11641.6|0
1646719180000|2022-03-08 05:59:40|||||||||4
1646719190000|2022-03-08 05:59:50|11673.6|11658.6|11673.6|11658.6|11673.6|11658.6|11673.6|11658.6|0
1646719200000|2022-03-08 06:00:00|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|0
1646719210000|2022-03-08 06:00:10|11675.3|11660.3|11682.8|11657.8|11684.3|11669.3|11675.3|11657.8|12
1646719240000|2022-03-08 06:00:40|11684.3|11669.3|11684.3|11669.3|11684.3|11669.3|11684.3|11669.3|0
1646719250000|2022-03-08 06:00:50|11682.8|11657.8|11683.3|11668.3|11683.3|11668.3|11682.8|11657.8|0
1646719260000|2022-03-08 06:01:00|11684.1|11659.1|11684.1|11659.1|11684.1|11659.1|11684.1|11659.1|0
1646719270000|2022-03-08 06:01:10|11682.8|11657.8|11684.3|11669.3|11684.3|11669.3|11682.3|11657.3|4
1646719280000|2022-03-08 06:01:20|11686|11671|11690|11652.5|11690|11671|11684.6|11652.5|4
1646719290000|2022-03-08 06:01:30|11685.3|11670.3|11690|11652.5|11690|11670.3|11683.3|11652.5|0
1646719300000|2022-03-08 06:01:40|11685.7|11670.7|11686.3|11661.3|11687.3|11670.7|11685.7|11661.3|1
1646719420000|2022-03-08 06:03:40||11671.3||11671.3||11671.3||11671.3|0
1646719430000|2022-03-08 06:03:50|11687.9|11672.9|11691.7|11676.7|11691.7|11676.7|11687.5|11662.5|3
1646719440000|2022-03-08 06:04:00|11692.2|11677.2|11700.3|11662.8|11700.3|11677.2|11691.9|11662.8|6
1646719460000|2022-03-08 06:04:20|11693.6|11668.6|11693.6|11668.6|11693.6|11668.6|11693.6|11668.6|0
1646719480000|2022-03-08 06:04:40|11693.5|11668.5|11696.1|11658.6|11697.9|11668.5|11693.5|11658.6|0
1646719500000|2022-03-08 06:05:00|11695.6|11658.1|11696|11658.5|11696|11658.5|11695.6|11658.1|0
1646719510000|2022-03-08 06:05:10|11694|11656.5|11694|11656.5|11694|11656.5|11694|11656.5|0
1646719520000|2022-03-08 06:05:20|11694.8|11657.3|11693.9|11656.4|11694.8|11667.7|11692.7|11656.4|1
1646719530000|2022-03-08 06:05:30|11693.5|11656|11695.2|11657.7|11695.2|11657.7|11693.5|11656|0
1646719540000|2022-03-08 06:05:40|11695.6|11658.1|11695.6|11658.1|11695.6|11658.1|11695.6|11658.1|0
1646719550000|2022-03-08 06:05:50|11696.3|11658.8|11696|11658.5|11696.3|11658.8|11696|11658.5|1
1646719560000|2022-03-08 06:06:00|11695.9|11658.4|11695.9|11658.4|11695.9|11658.4|11695.9|11658.4|0
1646719680000|2022-03-08 06:08:00|11696.1|11658.6|11696.1|11658.6|11696.1|11658.6|11696.1|11658.6|0
1646719710000|2022-03-08 06:08:30|11695.7|11658.2|11695.7|11658.2|11695.7|11658.2|11695.7|11658.2|0
1646719730000|2022-03-08 06:08:50|11696|11658.5|11696|11658.5|11696|11658.5|11696|11658.5|0
1646719750000|2022-03-08 06:09:10|11695.7|11658.2|11695.7|11658.2|11695.7|11658.2|11695.7|11658.2|0
1646719780000|2022-03-08 06:09:40|11696|11658.5|11696|11658.5|11696|11658.5|11696|11658.5|0
1646719870000|2022-03-08 06:11:10|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|1
1646719880000|2022-03-08 06:11:20|11693.2|11668.2|11693.1|11668.1|11693.2|11678.1|11693.1|11668.1|0
1646719890000|2022-03-08 06:11:30|11691.6|11666.6|11691.6|11666.6|11691.6|11666.6|11691.6|11666.6|0
1646719900000|2022-03-08 06:11:40|11691.7|11676.6|11691.6|11676.6|11691.7|11676.7|11691.6|11676.6|2
1646719910000|2022-03-08 06:11:50|11690.8|11666.6|11686.2|11671.2|11690.8|11671.2|11686.2|11665.8|2
1646719920000|2022-03-08 06:12:00|11684.7|11669.7|11684.7|11669.7|11684.7|11669.7|11684.7|11669.7|0
1646719960000|2022-03-08 06:12:40|11684.8|11669.8|11685.2|11670.2|11685.2|11670.2|11684.8|11669.8|1
1646719990000|2022-03-08 06:13:10|11685.1|11670.1|11685.1|11670.1|11685.1|11670.1|11685.1|11670.1|0
1646720000000|2022-03-08 06:13:20|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|0
1646720050000|2022-03-08 06:14:10|11687|11672|11687|11672|11687|11672|11687|11672|0
1646720160000|2022-03-08 06:16:00|11687.1|11672.1|11687.1|11672.1|11687.1|11672.1|11687.1|11672.1|0
1646720290000|2022-03-08 06:18:10|11689.8|11674.8|11689.9|11674.9|11689.9|11674.9|11689.8|11674.8|0
1646720300000|2022-03-08 06:18:20|11690|11675|11691.9|11676.9|11691.9|11676.9|11690|11675|4
1646720310000|2022-03-08 06:18:30|11691.5|11676.5|11691.4|11676.4|11691.5|11676.5|11691.4|11676.4|0
1646720320000|2022-03-08 06:18:40|11694.9|11679.9|11695.5|11680.5|11698.2|11683.2|11693.8|11678.8|8
1646720330000|2022-03-08 06:18:50|11701.1|11663.6|11700.3|11662.8|11701.1|11663.6|11700.3|11662.8|1
1646720340000|2022-03-08 06:19:00|11699.1|11661.6|11697.8|11660.3|11701.3|11663.8|11697.3|11659.8|0
1646720350000|2022-03-08 06:19:10|11695|11670|11693.6|11678.6|11702.5|11678.6|11692.4|11660.3|0
1646720400000|2022-03-08 06:20:00|11697.4|11682.4|11698.3|11683.3|11698.3|11683.3|11697.4|11682.4|0
1646720430000|2022-03-08 06:20:30|11693.6|11678.6|11693.6|11678.6|11693.6|11678.6|11693.6|11678.6|0
1646720440000|2022-03-08 06:20:40|11699.8|11662.3|11699.8|11662.3|11699.8|11662.3|11699.8|11662.3|0
1646720450000|2022-03-08 06:20:50|11697.9|11672.9|11697.9|11672.9|11697.9|11672.9|11697.9|11672.9|0
1646720460000|2022-03-08 06:21:00|11698.1|11673.1|11698.1|11673.1|11698.1|11673.1|11698.1|11673.1|0
1646720470000|2022-03-08 06:21:10|11697.3|11682.3|11698|11673|11699.9|11684.9|11697.2|11672.9|2
1646720560000|2022-03-08 06:22:40|11692.3|11677.3|11692.3|11677.3|11692.3|11677.3|11692.3|11677.3|0
1646720650000|2022-03-08 06:24:10|11700|11662.5|11696|11658.5|11700|11662.5|11696|11658.5|1
1646720660000|2022-03-08 06:24:20|11694.9|11657.4|11694.5|11657|11694.9|11657.4|11694.5|11657|0
1646720670000|2022-03-08 06:24:30|11698.5|11661|11693.8|11668.8|11698.5|11668.8|11693.8|11661|0
1646720680000|2022-03-08 06:24:40|11691.8|11676.8|11694.8|11669.8|11694.8|11679.8|11691.8|11669.8|1
1646720690000|2022-03-08 06:24:50|11697.5|11660|11694.5|11657|11697.5|11660|11694.5|11657|0
1646720720000|2022-03-08 06:25:20|11695.3|11657.8|11695.3|11657.8|11695.3|11657.8|11695.3|11657.8|0
1646720790000|2022-03-08 06:26:30|11693.3|11655.8|11692.8|11655.3|11693.3|11655.8|11692.8|11655.3|0
1646720800000|2022-03-08 06:26:40|11688.1|11650.6|11686.8|11649.3|11688.1|11650.6|11686.8|11649.3|0
1646720820000|2022-03-08 06:27:00|11684.3|11646.8|11684.3|11646.8|11684.3|11646.8|11684.3|11646.8|0
1646720830000|2022-03-08 06:27:10|11683.5|11646|11683.5|11646|11683.5|11646|11683.5|11646|0
1646720850000|2022-03-08 06:27:30|11682.3|11644.8|11681.8|11644.3|11682.3|11644.8|11681.8|11644.3|0
1646720890000|2022-03-08 06:28:10|11681|11643.5|11681.2|11643.7|11682|11644.5|11681|11643.5|0
1646720900000|2022-03-08 06:28:20|11682.3|11644.8|11676|11651|11682.3|11651|11676|11644.8|0
1646720970000|2022-03-08 06:29:30|11676.4|11651.4|11676.6|11651.6|11676.6|11651.6|11676.4|11651.4|0
1646720980000|2022-03-08 06:29:40|11684.1|11646.6|11684.1|11646.6|11684.1|11646.6|11684.1|11646.6|0
1646721070000|2022-03-08 06:31:10|11678.6|11653.6|11678.6|11653.6|11678.6|11653.6|11678.6|11653.6|0
1646721080000|2022-03-08 06:31:20|11678.7|11653.7|11679.8|11654.8|11679.8|11654.8|11678.7|11653.7|0
1646721090000|2022-03-08 06:31:30|11680.2|11655.2|11680.2|11655.2|11680.2|11655.2|11680.2|11655.2|0
1646721100000|2022-03-08 06:31:40|11680.7|11655.7|11680.7|11655.7|11680.7|11655.7|11680.7|11655.7|0
1646721160000|2022-03-08 06:32:40|11680.6|11655.6|11680.6|11655.6|11680.7|11655.7|11680.6|11655.6|4
1646721180000|2022-03-08 06:33:00|11680.7|11655.7|11680.7|11655.7|11680.7|11655.7|11680.7|11655.7|0
1646721260000|2022-03-08 06:34:20|11671.2|11656.2|11673.4|11658.4|11673.4|11658.4|11671.1|11656.1|1
1646721270000|2022-03-08 06:34:30|11673|11658|11673|11658|11673|11658|11673|11658|0
1646721300000|2022-03-08 06:35:00|11680.7|11655.7|11681.9|11656.9|11681.9|11656.9|11680.7|11655.7|2
1646721330000|2022-03-08 06:35:30|11681.5|11656.5|11681.5|11656.5|11681.5|11656.5|11681.5|11656.5|0
1646721340000|2022-03-08 06:35:40|11681.1|11656.1|11680.7|11655.7|11681.1|11656.1|11680.7|11655.7|0
1646721350000|2022-03-08 06:35:50|11681.1|11656.1|11681.1|11656.1|11681.1|11656.1|11681.1|11656.1|1
1646721360000|2022-03-08 06:36:00|11680.7|11655.7|11680.7|11655.7|11680.7|11655.7|11680.7|11655.7|0
1646721370000|2022-03-08 06:36:10|11681.2|11656.2|11681.7|11656.7|11681.7|11656.7|11681.2|11656.2|1
1646721410000|2022-03-08 06:36:50|11681.5|11656.5|11681.7|11656.7|11681.7|11656.7|11681.2|11656.2|2
1646721450000|2022-03-08 06:37:30|11680.4|11655.4|11673.3|11658.3|11680.4|11658.3|11673.3|11654.9|3
1646721460000|2022-03-08 06:37:40|11672.7|11657.7|11672.7|11657.7|11672.7|11657.7|11672.7|11657.7|0
1646721500000|2022-03-08 06:38:20|11670.8|11655.8|11662|11637|11671.7|11655.8|11662|11634.2|9
1646721510000|2022-03-08 06:38:30|11660.3|11635.3|11659.3|11634.3|11660.3|11635.3|11659.3|11634.3|0
1646721540000|2022-03-08 06:39:00|11659.7|11634.7|11659.8|11634.8|11659.8|11634.8|11659.7|11634.7|0
1646721670000|2022-03-08 06:41:10|11652.1|11637.1|11652.1|11637.1|11652.1|11637.1|11652.1|11637.1|0
1646721680000|2022-03-08 06:41:20|11653|11638|11654.1|11639.1|11654.1|11639.1|11653|11638|2
1646721690000|2022-03-08 06:41:30|11654.5|11639.5|11654.5|11639.5|11654.5|11639.5|11654.5|11639.5|4
1646721710000|2022-03-08 06:41:50|11653.4|11638.4|11653.4|11638.4|11653.4|11638.4|11653.4|11638.4|0
1646721720000|2022-03-08 06:42:00|11661.4|11636.4|11657.2|11642.2|11661.4|11642.2|11657.2|11636.4|7
1646721780000|2022-03-08 06:43:00|11657.3|11642.3|11657.7|11642.7|11657.7|11642.7|11657.3|11642.3|2
1646721800000|2022-03-08 06:43:20|11658.5|11643.5|11667.7|11652.7|11667.7|11652.7|11658.5|11641.4|0
1646721810000|2022-03-08 06:43:30|11667.1|11652.1|11667.1|11652.1|11667.1|11652.1|11667.1|11652.1|0
1646721820000|2022-03-08 06:43:40|11667|11652|11667|11652|11667|11652|11667|11652|0
1646721840000|2022-03-08 06:44:00|11674.3|11649.3|11674.3|11649.3|11674.3|11649.3|11674.3|11649.3|2
1646721850000|2022-03-08 06:44:10|||||||||1
1646722000000|2022-03-08 06:46:40|11675.1|11650.1|11675.1|11650.1|11675.1|11650.1|11675.1|11650.1|0
1646722020000|2022-03-08 06:47:00|11675|11650|11675|11650|11675|11650|11675|11650|0
1646722080000|2022-03-08 06:48:00|11686.4|11648.9|11687|11649.5|11687|11649.5|11686.4|11648.9|1
1646722090000|2022-03-08 06:48:10|11686.3|11648.8|11685.5|11648|11686.3|11648.8|11685.5|11648|0
1646722180000|2022-03-08 06:49:40|11687.8|11650.3|11688.5|11651|11688.5|11651|11687.8|11650.3|5
1646722190000|2022-03-08 06:49:50|11687.6|11650.1|11688.5|11651|11689|11651.5|11686.9|11649.4|2
1646722200000|2022-03-08 06:50:00|11688.3|11650.8|11686.8|11661.8|11690.2|11661.8|11685.8|11650.8|1
1646722210000|2022-03-08 06:50:10|11686|11661|11694|11656.5|11694|11661.5|11685.8|11656.3|0
1646722220000|2022-03-08 06:50:20|11694.5|11657|11694.5|11657|11694.5|11657|11694.5|11657|1
1646722230000|2022-03-08 06:50:30|11695.5|11658|11695.5|11658|11695.5|11658|11695.5|11658|1
1646722320000|2022-03-08 06:52:00|11695.9|11658.4|11695.9|11658.4|11695.9|11658.4|11695.9|11658.4|1
1646722370000|2022-03-08 06:52:50|11695|11657.5|11695|11657.5|11695|11657.5|11695|11657.5|0
1646722380000|2022-03-08 06:53:00|11694.5|11657|11695.9|11658.4|11695.9|11658.4|11694.5|11657|1
1646722400000|2022-03-08 06:53:20|11695|11657.5|11694|11656.5|11695|11657.5|11694|11656.5|1
1646722420000|2022-03-08 06:53:40|11693.6|11656.1|11693.5|11656|11693.6|11656.1|11693.5|11656|3
1646722470000|2022-03-08 06:54:30|||||||||1
1646722480000|2022-03-08 06:54:40|11689.2|11664.2|11689.2|11664.2|11689.2|11664.2|11689.2|11664.2|0
1646722490000|2022-03-08 06:54:50|11690.1|11665.1|11690.1|11665.1|11690.1|11665.1|11690.1|11665.1|1
1646722500000|2022-03-08 06:55:00|11691.3|11666.3|11697.8|11660.3|11697.8|11671.9|11686.6|11660.3|9
1646722510000|2022-03-08 06:55:10|11690.8|11665.8|11690.7|11665.7|11690.8|11665.8|11690.7|11665.7|0
1646722520000|2022-03-08 06:55:20|11688.1|11673.1|11695.1|11670.1|11695.1|11673.1|11688.1|11669.3|3
1646722530000|2022-03-08 06:55:30|11695.2|11670.2|11694.8|11669.8|11695.2|11673.3|11688.3|11669.3|6
1646722540000|2022-03-08 06:55:40|11695.2|11670.2|11695.2|11670.2|11695.2|11670.2|11695.2|11670.2|0
1646722550000|2022-03-08 06:55:50|11694.1|11679.1|11699.6|11684.6|11699.6|11684.6|11690.7|11671.1|3
1646722560000|2022-03-08 06:56:00|11698.1|11683.1|11696.6|11681.6|11698.1|11683.1|11696.6|11681.6|0
1646722570000|2022-03-08 06:56:10|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|0
1646722600000|2022-03-08 06:56:40|11697.3|11682.3|11699.7|11684.7|11699.7|11684.7|11697.3|11682.3|0
1646722610000|2022-03-08 06:56:50|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|0
1646722620000|2022-03-08 06:57:00|11702.1|11687.1|11703.1|11688.1|11703.5|11688.5|11702.1|11687.1|5
1646722650000|2022-03-08 06:57:30|11703|11688|11703|11688|11703|11688|11703|11688|0
1646722660000|2022-03-08 06:57:40|11702.6|11687.6|11702.4|11687.4|11702.6|11687.6|11702.4|11687.4|1
1646722670000|2022-03-08 06:57:50|11702|11687|11695.9|11680.9|11702|11687|11695.1|11680.1|4
1646722680000|2022-03-08 06:58:00|11703.5|11678.5|11703.5|11678.5|11703.5|11678.5|11703.5|11678.5|1
1646722690000|2022-03-08 06:58:10|11698.2|11683.2|11700.1|11685.1|11700.1|11685.1|11697.8|11682.8|3
1646722700000|2022-03-08 06:58:20|11700.5|11685.5|11700.9|11685.9|11700.9|11685.9|11700.5|11685.5|0
1646722730000|2022-03-08 06:58:50|11699.3|11684.3|11697.8|11682.8|11699.3|11684.3|11697.8|11682.8|0
1646722750000|2022-03-08 06:59:10|11698.2|11683.2|11697.8|11682.8|11698.2|11683.2|11697.8|11682.8|1
1646722760000|2022-03-08 06:59:20|11697|11682|11697.9|11682.9|11697.9|11682.9|11697|11682|0
1646722770000|2022-03-08 06:59:30|11698.7|11683.7|11697.5|11682.5|11698.7|11683.7|11697.1|11682.1|1
1646722790000|2022-03-08 06:59:50|11696.7|11681.7|11696|11681|11696.7|11681.7|11696|11681|0
1646722800000|2022-03-08 07:00:00|11697.1|11682.1|11697.5|11682.5|11697.5|11682.5|11697.1|11682.1|0
1646722810000|2022-03-08 07:00:10|11695.5|11680.5|11691.7|11676.7|11695.5|11680.5|11691.7|11676.7|0
1646722860000|2022-03-08 07:01:00|11691.6|11676.6|11694.6|11679.6|11694.6|11679.6|11691.6|11676.6|0
1646722880000|2022-03-08 07:01:20|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|2
1646722890000|2022-03-08 07:01:30|11690.1|11675.1|11690.1|11675.1|11690.1|11675.1|11690.1|11675.1|3
1646722920000|2022-03-08 07:02:00|11692.1|11667.1|11692.1|11667.1|11692.1|11667.1|11692.1|11667.1|0
1646722950000|2022-03-08 07:02:30|11691.2|11666.2|11691.2|11666.2|11691.2|11666.2|11691.2|11666.2|0
1646723030000|2022-03-08 07:03:50|11691.3|11666.3|11691.3|11666.3|11691.3|11666.3|11691.3|11666.3|8
1646723040000|2022-03-08 07:04:00|11689.4|11664.4|11689.4|11664.4|11689.4|11664.4|11689.4|11664.4|2
1646723050000|2022-03-08 07:04:10|11689.7|11664.7|11686.3|11661.3|11689.7|11664.7|11686.3|11661.3|4
1646723210000|2022-03-08 07:06:50|11685.9|11660.9|11685.9|11660.9|11685.9|11660.9|11685.9|11660.9|0
1646723230000|2022-03-08 07:07:10|||||||||1
1646723300000|2022-03-08 07:08:20|11685.5|11660.5|11686.2|11661.2|11686.2|11661.2|11685.5|11660.5|0
1646723420000|2022-03-08 07:10:20|||||||||1
1646723440000|2022-03-08 07:10:40|11685.9|11660.9|11685.9|11660.9|11685.9|11660.9|11685.9|11660.9|0
1646723480000|2022-03-08 07:11:20|11685.5|11660.5|11685.8|11660.8|11685.8|11660.8|11685.5|11660.5|0
1646723490000|2022-03-08 07:11:30|11680|11665|11679.6|11664.6|11680|11665|11679.6|11664.6|0
1646723500000|2022-03-08 07:11:40|11679.1|11664.1|11679|11664|11679.5|11664.5|11679|11664|0
1646723510000|2022-03-08 07:11:50|11678.6|11663.6|11678|11663|11678.6|11663.6|11678|11663|0
1646723540000|2022-03-08 07:12:20|11677.2|11662.2|11677|11662|11677.2|11662.2|11677|11662|0
1646723550000|2022-03-08 07:12:30|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|1
1646723560000|2022-03-08 07:12:40|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|0
1646723590000|2022-03-08 07:13:10|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|0
1646723610000|2022-03-08 07:13:30|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|0
1646723620000|2022-03-08 07:13:40|11675.6|11660.6|11675.6|11660.6|11675.6|11660.6|11675.6|11660.6|0
1646723690000|2022-03-08 07:14:50|11698.7|11673.7|11699|11674|11699.1|11674.1|11698.7|11673.7|41
1646723710000|2022-03-08 07:15:10|11698.9|11673.9|11698.9|11673.9|11698.9|11673.9|11698.9|11673.9|0
1646723730000|2022-03-08 07:15:30|11699|11674|11699|11674|11699|11674|11699|11674|0
1646723760000|2022-03-08 07:16:00|11698.9|11673.9|11698.9|11673.9|11698.9|11673.9|11698.9|11673.9|0
1646723790000|2022-03-08 07:16:30|11699|11674|11699|11674|11699|11674|11699|11674|0
1646723830000|2022-03-08 07:17:10|11698.9|11673.9|11698.9|11673.9|11698.9|11673.9|11698.9|11673.9|0
1646723980000|2022-03-08 07:19:40|11698.8|11673.8|11698.8|11673.8|11698.8|11673.8|11698.8|11673.8|0
1646724170000|2022-03-08 07:22:50|||||||||2
1646724210000|2022-03-08 07:23:30|11698.7|11673.7|11698.3|11673.3|11698.7|11673.7|11698.3|11673.3|1
1646724220000|2022-03-08 07:23:40|11697.4|11672.4|11697.4|11672.4|11697.4|11672.4|11697.4|11672.4|0
1646724320000|2022-03-08 07:25:20|11697.1|11672.1|11697.1|11672.1|11697.1|11672.1|11697.1|11672.1|4
1646724330000|2022-03-08 07:25:30|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|0
1646724340000|2022-03-08 07:25:40|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|0
1646724360000|2022-03-08 07:26:00|11685|11670|11688|11663|11688|11670|11685|11663|0
1646724450000|2022-03-08 07:27:30|11688.2|11663.2|11688.5|11663.5|11688.5|11663.5|11688.2|11663.2|1
1646724580000|2022-03-08 07:29:40|11688.4|11663.4|11688.4|11663.4|11688.4|11663.4|11688.4|11663.4|0
1646724600000|2022-03-08 07:30:00|11688.5|11663.5|11688.5|11663.5|11688.5|11663.5|11688.5|11663.5|0
1646724620000|2022-03-08 07:30:20|11688.4|11663.4|11688.4|11663.4|11688.4|11663.4|11688.4|11663.4|1
1646724630000|2022-03-08 07:30:30|11688.5|11663.5|11688.5|11663.5|11688.5|11663.5|11688.5|11663.5|0
1646724650000|2022-03-08 07:30:50|11684.3|11669.3|11685.5|11670.5|11685.5|11670.5|11684.3|11669.3|0
1646724900000|2022-03-08 07:35:00|11684.2|11669.2|11684.2|11669.2|11684.2|11669.2|11684.2|11669.2|1
1646724920000|2022-03-08 07:35:20|11685.1|11670.1|11685.1|11670.1|11685.1|11670.1|11685.1|11670.1|1
1646725120000|2022-03-08 07:38:40|11685.9|11670.9|11686.1|11671.1|11686.1|11671.1|11685.9|11670.9|0
1646725310000|2022-03-08 07:41:50|11683.8|11668.8|11683.3|11668.3|11683.8|11668.8|11683.3|11668.3|2
1646725320000|2022-03-08 07:42:00|11682.9|11667.9|11683.2|11668.2|11683.3|11668.3|11682.9|11667.9|1
1646725340000|2022-03-08 07:42:20|11683.1|11658.1|11682.7|11657.7|11683.1|11658.1|11682.7|11657.7|4
1646725350000|2022-03-08 07:42:30|11682.6|11657.6|11682.6|11657.6|11682.6|11657.6|11682.6|11657.6|0
1646725370000|2022-03-08 07:42:50|11682.8|11657.8|11682.8|11657.8|11682.8|11657.8|11682.8|11657.8|0
1646725380000|2022-03-08 07:43:00|11687.6|11650.1|11687.1|11649.6|11687.6|11650.1|11687.1|11649.6|0
1646725400000|2022-03-08 07:43:20|11685.5|11648|11683|11645.5|11685.5|11648|11683|11645.5|4
1646725410000|2022-03-08 07:43:30|11680.3|11642.8|11680.3|11642.8|11680.3|11642.8|11680.3|11642.8|1
1646725420000|2022-03-08 07:43:40|11680.6|11643.1|11680.6|11643.1|11680.6|11643.1|11680.6|11643.1|0
1646725450000|2022-03-08 07:44:10|11680.2|11642.7|11680.2|11642.7|11680.2|11642.7|11680.2|11642.7|0
1646725510000|2022-03-08 07:45:10|11681.7|11644.2|11682.7|11645.2|11682.7|11645.2|11681.7|11644.2|0
1646725520000|2022-03-08 07:45:20|11683.1|11645.6|11684.2|11646.7|11684.2|11646.7|11683.1|11645.6|0
1646725550000|2022-03-08 07:45:50|11685|11647.5|11685.7|11648.2|11685.7|11648.2|11685|11647.5|0
1646725560000|2022-03-08 07:46:00|11686.2|11648.7|11686.7|11649.2|11686.7|11649.2|11686.2|11648.7|0
1646725570000|2022-03-08 07:46:10|11679.6|11654.6|11679.6|11654.6|11679.6|11654.6|11679.6|11654.6|0
1646725720000|2022-03-08 07:48:40|11679.5|11654.5|11679.5|11654.5|11679.5|11654.5|11679.5|11654.5|0
1646725780000|2022-03-08 07:49:40|11679.9|11654.9|11679.3|11654.3|11680.1|11655.1|11679.3|11654.3|3
1646725820000|2022-03-08 07:50:20|11678.8|11653.8|11679.1|11654.1|11679.1|11654.1|11678.8|11653.8|4
1646725830000|2022-03-08 07:50:30|11679|11654|11679|11654|11679|11654|11679|11654|0
1646725840000|2022-03-08 07:50:40|11678.9|11653.9|11678.9|11653.9|11678.9|11653.9|11678.9|11653.9|0
1646725850000|2022-03-08 07:50:50|11678.8|11653.8|11678.8|11653.8|11678.8|11653.8|11678.8|11653.8|5
1646725860000|2022-03-08 07:51:00|11679.6|11654.6|11679.1|11654.1|11679.6|11654.6|11679.1|11654.1|0
1646725870000|2022-03-08 07:51:10|11679|11654|11679|11654|11679|11654|11679|11654|0
1646725890000|2022-03-08 07:51:30|11678.9|11653.9|11678.9|11653.9|11678.9|11653.9|11678.9|11653.9|0
1646725920000|2022-03-08 07:52:00|11679|11654|11679|11654|11679|11654|11679|11654|2
1646725930000|2022-03-08 07:52:10|11678.6|11653.6|11681|11643.5|11682.2|11653.6|11678.6|11643.5|4
1646725940000|2022-03-08 07:52:20|11681.2|11643.7|11681|11643.5|11681.2|11643.7|11681|11643.5|2
1646725950000|2022-03-08 07:52:30|11681.2|11643.7|11681.2|11643.7|11681.2|11643.7|11681.2|11643.7|0
1646726100000|2022-03-08 07:55:00|11681.1|11643.6|11681.1|11643.6|11681.1|11643.6|11681.1|11643.6|0
1646726160000|2022-03-08 07:56:00|11681.6|11644.1|11681.6|11644.1|11681.6|11644.1|11681.6|11644.1|1
1646726210000|2022-03-08 07:56:50|11674.9|11637.4|11674.9|11637.4|11674.9|11637.4|11674.9|11637.4|7
1646726270000|2022-03-08 07:57:50|11674.7|11637.2|11674.7|11637.2|11674.7|11637.2|11674.7|11637.2|0
1646726280000|2022-03-08 07:58:00|11674.3|11636.8|11674.3|11636.8|11674.3|11636.8|11674.3|11636.8|2
1646726310000|2022-03-08 07:58:30|11674.4|11636.9|11676.5|11639|11676.5|11639|11674.4|11636.9|2
1646726340000|2022-03-08 07:59:00|11676.9|11639.4|11664.6|11639.6|11676.9|11639.6|11664.6|11639.4|0
1646726350000|2022-03-08 07:59:10|11664.3|11639.3|11653.5|11638.5|11664.3|11640.8|11653.5|11638.5|1
1646726370000|2022-03-08 07:59:30|11650.8|11635.8|11647.5|11632.5|11652.8|11637.8|11647.5|11632.5|6
1646726420000|2022-03-08 08:00:20|11646.3|11631.3|11640|11625|11646.3|11631.3|11640|11625|1
1646726460000|2022-03-08 08:01:00|11639.9|11624.9|11637.4|11622.4|11639.9|11624.9|11637.4|11622.4|0
1646726470000|2022-03-08 08:01:10|11637.3|11622.3|11631.3|11606.3|11637.3|11622.3|11631.3|11606.3|8
1646726490000|2022-03-08 08:01:30|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|1
1646726500000|2022-03-08 08:01:40|11628.1|11613.1|11634.9|11609.9|11634.9|11613.1|11621.8|11606.8|1
1646726510000|2022-03-08 08:01:50|11630.4|11615.4|11630.9|11615.9|11630.9|11615.9|11630.4|11615.4|2
1646726530000|2022-03-08 08:02:10|11631.6|11616.6|11631.9|11616.9|11631.9|11616.9|11631.6|11616.6|0
1646726540000|2022-03-08 08:02:20|11634|11619|11634|11619|11634|11619|11634|11619|0
1646726560000|2022-03-08 08:02:40|11635|11620|11635|11620|11635|11620|11635|11620|0
1646726570000|2022-03-08 08:02:50|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|0
1646726580000|2022-03-08 08:03:00|11631.9|11616.9|11634.6|11619.6|11636.7|11619.6|11631.8|11611.7|3
1646726610000|2022-03-08 08:03:30|11633.9|11618.9|11633.5|11618.5|11633.9|11618.9|11633.5|11618.5|0
1646726700000|2022-03-08 08:05:00|11633.1|11618.1|11631.1|11616.1|11633.1|11618.1|11631.1|11616.1|1
1646726720000|2022-03-08 08:05:20|11630.7|11615.7|11625.7|11610.7|11630.7|11615.7|11625.7|11610.7|1
1646726730000|2022-03-08 08:05:30|11625.2|11610.2|11626|11611|11626|11611|11625.2|11610.2|1
1646726770000|2022-03-08 08:06:10|11624.8|11609.8|11624.8|11609.8|11624.8|11609.8|11624.8|11609.8|0
1646726810000|2022-03-08 08:06:50|11624|11609|11624|11609|11624|11609|11624|11609|2
1646726820000|2022-03-08 08:07:00|11623.6|11608.6|11625|11610|11625|11610|11623.5|11608.5|1
1646726830000|2022-03-08 08:07:10|11626.5|11611.5|11627.7|11612.7|11627.7|11612.7|11626.5|11611.5|0
1646726840000|2022-03-08 08:07:20|11627.2|11612.2|11625.6|11610.6|11627.2|11612.2|11625.6|11610.6|0
1646726850000|2022-03-08 08:07:30|11624.4|11609.4|11624.2|11609.2|11624.4|11609.4|11624.2|11609.2|0
1646726880000|2022-03-08 08:08:00|11623.8|11608.8|11623.2|11608.2|11623.8|11608.8|11622.4|11607.4|1
1646726900000|2022-03-08 08:08:20|||||||||1
1646726920000|2022-03-08 08:08:40|11626.5|11611.5|11626.9|11611.9|11626.9|11611.9|11626.5|11611.5|1
1646726940000|2022-03-08 08:09:00|11627|11612|11626.5|11611.5|11627|11612|11626.5|11611.5|0
1646726960000|2022-03-08 08:09:20|11627|11612|11627|11612|11627|11612|11627|11612|1
1646727000000|2022-03-08 08:10:00|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|0
1646727010000|2022-03-08 08:10:10|11630.9|11615.9|11631.1|11616.1|11632|11617|11630.9|11615.9|0
1646727020000|2022-03-08 08:10:20|11632|11617|11631.1|11616.1|11632|11617|11631.1|11616.1|0
1646727040000|2022-03-08 08:10:40|11631.9|11616.9|11640.9|11625.9|11640.9|11625.9|11631.9|11616.9|1
1646727060000|2022-03-08 08:11:00|11641.2|11626.2|11641.7|11626.7|11641.7|11626.7|11641.2|11626.2|0
1646727070000|2022-03-08 08:11:10|11641.4|11626.4|11641.9|11626.9|11641.9|11626.9|11641.4|11626.4|0
1646727090000|2022-03-08 08:11:30|11641.7|11626.7|11643.9|11628.9|11643.9|11628.9|11641.4|11626.4|3
1646727100000|2022-03-08 08:11:40|11644.2|11629.2|11645.1|11630.1|11645.9|11630.9|11644.2|11629.2|1
1646727110000|2022-03-08 08:11:50|11644.6|11629.6|11644.6|11629.6|11644.6|11629.6|11644.6|11629.6|0
1646727120000|2022-03-08 08:12:00|11644.1|11629.1|11645.1|11630.1|11645.1|11630.1|11644.1|11629.1|2
1646727130000|2022-03-08 08:12:10|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|0
1646727140000|2022-03-08 08:12:20|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|2
1646727170000|2022-03-08 08:12:50|11656.1|11641.1|11654.9|11639.9|11656.1|11641.1|11654.9|11639.9|0
1646727180000|2022-03-08 08:13:00|11654.6|11639.6|11652.6|11637.6|11654.6|11639.6|11652.6|11637.6|0
1646727190000|2022-03-08 08:13:10|11651.8|11636.8|11651.6|11636.6|11651.8|11636.8|11651.6|11636.6|0
1646727200000|2022-03-08 08:13:20|11651.2|11636.2|11651.6|11636.6|11651.6|11636.6|11651.2|11636.2|1
1646727220000|2022-03-08 08:13:40|11652|11637|11652|11637|11652|11637|11652|11637|0
1646727240000|2022-03-08 08:14:00|11652.7|11637.7|11655.5|11640.5|11656.2|11641.2|11652.7|11637.7|1
1646727300000|2022-03-08 08:15:00|11655.2|11640.2|11658.7|11643.7|11660.7|11645.7|11654.5|11639.5|2
1646727310000|2022-03-08 08:15:10|11657.1|11642.1|11656.2|11641.2|11657.5|11642.5|11656.2|11641.2|0
1646727340000|2022-03-08 08:15:40|11656.7|11641.7|11657.5|11642.5|11657.8|11642.8|11656.7|11641.7|0
1646727350000|2022-03-08 08:15:50|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|0
1646727360000|2022-03-08 08:16:00|11656.6|11641.6|11658.2|11643.2|11658.2|11643.2|11656.6|11641.6|0
1646727380000|2022-03-08 08:16:20|11654.6|11639.6|11653.8|11638.8|11654.6|11639.6|11653.8|11638.8|2
1646727390000|2022-03-08 08:16:30|11653.5|11638.5|11653.5|11638.5|11653.5|11638.5|11653.5|11638.5|0
1646727410000|2022-03-08 08:16:50|11653|11638|11650.4|11635.4|11653|11638|11650.4|11635.4|2
1646727420000|2022-03-08 08:17:00|11651.8|11636.8|11651.8|11636.8|11651.8|11636.8|11651.8|11636.8|0
1646727440000|2022-03-08 08:17:20|11651.9|11636.9|11652.7|11637.7|11652.7|11637.7|11651.9|11636.9|1
1646727450000|2022-03-08 08:17:30|11653.4|11638.4|11653.4|11638.4|11653.4|11638.4|11653.4|11638.4|0
1646727500000|2022-03-08 08:18:20|11652.7|11637.7|11652.7|11637.7|11652.7|11637.7|11652.7|11637.7|2
1646727540000|2022-03-08 08:19:00|11653.9|11638.9|11653.9|11638.9|11653.9|11638.9|11653.9|11638.9|0
1646727560000|2022-03-08 08:19:20|11653.2|11638.2|11652.6|11637.6|11653.2|11638.2|11652.6|11637.6|1
1646727600000|2022-03-08 08:20:00|11652.5|11637.5|11652.5|11637.5|11652.5|11637.5|11652.5|11637.5|0
1646727670000|2022-03-08 08:21:10|11652.4|11637.4|11652.4|11637.4|11652.4|11637.4|11652.4|11637.4|0
1646727680000|2022-03-08 08:21:20|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|11651.7|11636.7|1
1646727720000|2022-03-08 08:22:00|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|0
1646727730000|2022-03-08 08:22:10|||||||||1
1646727740000|2022-03-08 08:22:20|||||||||2
1646727750000|2022-03-08 08:22:30|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|3
1646727760000|2022-03-08 08:22:40|||||||||3
1646727770000|2022-03-08 08:22:50|||||||||3
1646727780000|2022-03-08 08:23:00|11655.2|11640.2|11655.2|11640.2|11655.2|11640.2|11655.2|11640.2|1
1646727820000|2022-03-08 08:23:40|11654|11639|11653.8|11638.8|11654|11639|11653.8|11638.8|0
1646727840000|2022-03-08 08:24:00|11655|11640|11658.2|11643.2|11658.2|11643.2|11655|11640|0
1646727850000|2022-03-08 08:24:10|11657.8|11642.8|11652.4|11637.4|11657.8|11642.8|11652.4|11637.4|3
1646727870000|2022-03-08 08:24:30|11652.5|11637.5|11652|11637|11652.9|11637.9|11652|11637|1
1646727880000|2022-03-08 08:24:40|11652.5|11637.5|11653|11638|11653.4|11638.4|11652.5|11637.5|1
1646727900000|2022-03-08 08:25:00|11653.4|11638.4|11652.5|11637.5|11653.4|11638.4|11652.5|11637.5|0
1646727930000|2022-03-08 08:25:30|11653.4|11638.4|11648.7|11633.7|11653.4|11638.4|11648.7|11633.7|26
1646727940000|2022-03-08 08:25:40|11649.4|11634.4|11649.6|11634.6|11649.6|11634.6|11649.4|11634.4|0
1646728030000|2022-03-08 08:27:10|11653.1|11638.1|11654.6|11639.6|11654.6|11639.6|11653.1|11638.1|2
1646728050000|2022-03-08 08:27:30|11655|11640|11655|11640|11655|11640|11655|11640|0
1646728080000|2022-03-08 08:28:00|11655.5|11640.5|11662.7|11637.7|11662.7|11640.5|11655.5|11637.7|1
1646728110000|2022-03-08 08:28:30|11663.4|11638.4|11663.8|11638.8|11663.8|11638.8|11663.4|11638.4|20
1646728120000|2022-03-08 08:28:40|11664.2|11639.2|11664.2|11639.2|11664.2|11639.2|11664.2|11639.2|0
1646728140000|2022-03-08 08:29:00|11663.8|11638.8|11664.2|11639.2|11664.2|11639.2|11663.8|11638.8|0
1646728200000|2022-03-08 08:30:00|11664.6|11639.6|11678.4|11640.9|11678.4|11641|11664.6|11639.6|1
1646728220000|2022-03-08 08:30:20|11678.1|11640.6|11678.1|11640.6|11678.1|11640.6|11678.1|11640.6|0
1646728260000|2022-03-08 08:31:00|11678.9|11641.4|11678.9|11641.4|11678.9|11641.4|11678.9|11641.4|0
1646728310000|2022-03-08 08:31:50|11678.8|11641.3|11679.2|11641.7|11679.2|11641.7|11678.8|11641.3|2
1646728320000|2022-03-08 08:32:00|11679.4|11641.9|11679.9|11642.4|11679.9|11642.4|11679.4|11641.9|0
1646728380000|2022-03-08 08:33:00|11679.5|11642|11679.9|11642.4|11679.9|11642.4|11679.4|11641.9|0
1646728440000|2022-03-08 08:34:00|11682.7|11645.2|11683.3|11645.8|11683.3|11645.8|11682.7|11645.2|4
1646728500000|2022-03-08 08:35:00|11682.8|11645.3|11684|11646.5|11684|11646.5|11682.8|11645.3|0
1646728510000|2022-03-08 08:35:10|11684.3|11646.8|11684.3|11646.8|11684.3|11646.8|11684.3|11646.8|0
1646728530000|2022-03-08 08:35:30|11684.7|11647.2|11684.7|11647.2|11684.7|11647.2|11684.7|11647.2|0
1646728560000|2022-03-08 08:36:00|11685.5|11648|11685.6|11648.1|11685.6|11648.1|11685.5|11648|0
1646728620000|2022-03-08 08:37:00|11680.5|11655.5|11680.5|11655.5|11680.5|11655.5|11680.5|11655.5|0
1646728680000|2022-03-08 08:38:00|11680.6|11655.6|11681.6|11656.6|11681.6|11656.6|11680.6|11655.6|0
1646728690000|2022-03-08 08:38:10|11681.3|11656.3|11681.3|11656.3|11681.3|11656.3|11681.3|11656.3|0
1646728720000|2022-03-08 08:38:40|11681.7|11656.7|11681.2|11656.2|11681.7|11656.7|11681.2|11656.2|0
1646728740000|2022-03-08 08:39:00|11681.3|11656.3|11682.8|11657.8|11682.8|11657.8|11681.3|11656.3|0
1646728800000|2022-03-08 08:40:00|11679|11664|11679.6|11664.6|11679.6|11664.6|11679|11664|0
1646728840000|2022-03-08 08:40:40|||||||||4
1646728860000|2022-03-08 08:41:00|11680.4|11665.4|11681.5|11666.5|11681.5|11666.5|11680.4|11665.4|0
1646728870000|2022-03-08 08:41:10|11681.6|11666.6|11692.2|11667.2|11692.2|11667.2|11681.6|11666.6|1
1646728890000|2022-03-08 08:41:30|||||||||2
1646728900000|2022-03-08 08:41:40|||||||||2
1646728910000|2022-03-08 08:41:50|||||||||4
1646728920000|2022-03-08 08:42:00|11687.6|11672.6|11689|11674|11689|11674|11687.6|11672.6|0
1646728930000|2022-03-08 08:42:10|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|0
1646728940000|2022-03-08 08:42:20|||||||||3
1646728950000|2022-03-08 08:42:30|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|0
1646728970000|2022-03-08 08:42:50|11691.8|11666.8|11691.8|11666.8|11691.8|11666.8|11691.8|11666.8|1
1646728980000|2022-03-08 08:43:00|11692.2|11667.2|11685.4|11670.4|11692.2|11671.4|11685.4|11667.2|0
1646728990000|2022-03-08 08:43:10|11685.2|11670.2|11685.2|11670.2|11685.2|11670.2|11685.2|11670.2|0
1646729040000|2022-03-08 08:44:00|11684.8|11669.8|11685.2|11670.2|11685.2|11670.2|11684.8|11669.8|0
1646729100000|2022-03-08 08:45:00|11686.3|11661.3|11685.5|11660.5|11686.3|11661.3|11685.5|11660.5|5
1646729210000|2022-03-08 08:46:50|11687|11662|11687|11662|11687|11662|11687|11662|3
1646729330000|2022-03-08 08:48:50|11687.4|11662.4|11687.4|11662.4|11687.4|11662.4|11687.4|11662.4|1
1646729340000|2022-03-08 08:49:00|11686.6|11661.6|11686.6|11661.6|11686.6|11661.6|11686.6|11661.6|0
1646729400000|2022-03-08 08:50:00|11687.4|11662.4|11687.4|11662.4|11687.4|11662.4|11687.4|11662.4|0
1646729460000|2022-03-08 08:51:00|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|0
1646729480000|2022-03-08 08:51:20|11683.2|11668.2|11683.3|11668.3|11683.3|11668.3|11683.2|11668.2|0
1646729490000|2022-03-08 08:51:30|11684.4|11669.4|11684|11669|11684.4|11669.4|11684|11669|0
1646729500000|2022-03-08 08:51:40|11684.4|11669.4|11684|11669|11684.4|11669.4|11684|11669|0
1646729510000|2022-03-08 08:51:50|11684.4|11669.4|11683.2|11668.2|11684.4|11669.4|11683.2|11668.2|2
1646729520000|2022-03-08 08:52:00|11683.6|11668.6|11683.6|11668.6|11683.6|11668.6|11683.6|11668.6|0
1646729580000|2022-03-08 08:53:00|11684|11669|11684.4|11669.4|11684.4|11669.4|11684|11669|0
1646729640000|2022-03-08 08:54:00|11685.2|11670.2|11686.7|11671.7|11686.7|11671.7|11685.2|11670.2|2
1646729650000|2022-03-08 08:54:10|11686.8|11671.8|11685.9|11670.9|11687.6|11672.6|11685.8|11670.8|1
1646729670000|2022-03-08 08:54:30|11685.8|11670.8|11685.8|11670.8|11685.8|11670.8|11685.8|11670.8|0
1646729680000|2022-03-08 08:54:40|11687.1|11672.1|11688.5|11673.5|11688.5|11673.5|11687.1|11672.1|0
1646729700000|2022-03-08 08:55:00|11688.9|11673.9|11689.8|11674.8|11689.8|11674.8|11688.9|11673.9|0
1646729750000|2022-03-08 08:55:50|11690.2|11675.2|11690.8|11675.8|11690.8|11675.8|11690.2|11675.2|0
1646729760000|2022-03-08 08:56:00|11691.3|11676.3|11688.8|11673.8|11692.6|11677.6|11688.8|11673.8|7
1646729780000|2022-03-08 08:56:20|11688.3|11673.3|11688.8|11673.8|11688.8|11673.8|11688.3|11673.3|0
1646729790000|2022-03-08 08:56:30|11687.6|11672.6|11687.9|11672.9|11687.9|11672.9|11687.1|11672.1|0
1646729800000|2022-03-08 08:56:40|11686.8|11671.8|11687.9|11672.9|11687.9|11672.9|11686.8|11671.8|0
1646729830000|2022-03-08 08:57:10|11687.5|11672.5|11687.6|11672.6|11687.6|11672.6|11687.1|11672.1|0
1646729870000|2022-03-08 08:57:50|11686.7|11671.7|11687.1|11672.1|11687.1|11672.1|11686.7|11671.7|0
1646729890000|2022-03-08 08:58:10|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|0
1646729900000|2022-03-08 08:58:20|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|0
1646729910000|2022-03-08 08:58:30|11686|11671|11686|11671|11686.7|11671.7|11685.7|11670.7|1
1646729950000|2022-03-08 08:59:10|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|0
1646729960000|2022-03-08 08:59:20|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|0
1646729970000|2022-03-08 08:59:30|11686.7|11671.7|11686|11671|11686.7|11671.7|11686|11671|0
1646730050000|2022-03-08 09:00:50|11685|11670|11683|11668|11685|11670|11683|11668|0
1646730080000|2022-03-08 09:01:20|11683.3|11668.3|11683.1|11668.1|11683.3|11668.3|11683.1|11668.1|0
1646730110000|2022-03-08 09:01:50|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|1
1646730120000|2022-03-08 09:02:00|11673.7|11658.7|11684.9|11659.9|11684.9|11659.9|11673.7|11658.7|3
1646730130000|2022-03-08 09:02:10|11680.9|11665.9|11680.9|11665.9|11680.9|11665.9|11680.9|11665.9|0
1646730150000|2022-03-08 09:02:30|11681.3|11666.3|11681.9|11666.9|11681.9|11666.9|11681.3|11666.3|0
1646730160000|2022-03-08 09:02:40|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|0
1646730190000|2022-03-08 09:03:10|11683.2|11668.2|11690.1|11665.1|11690.1|11668.2|11683.2|11665.1|3
1646730220000|2022-03-08 09:03:40|||||||||2
1646730330000|2022-03-08 09:05:30|11697.9|11660.4|11697.9|11660.4|11697.9|11660.4|11697.9|11660.4|2
1646730360000|2022-03-08 09:06:00|11691.2|11666.2|11697.9|11660.4|11697.9|11666.2|11691.2|11660.4|0
1646730400000|2022-03-08 09:06:40|11692.1|11667.1|11692.1|11667.1|11692.1|11667.1|11692.1|11667.1|1
1646730410000|2022-03-08 09:06:50|11692.2|11667.2|11689.6|11674.6|11693.5|11674.6|11689.1|11667.2|1
1646730420000|2022-03-08 09:07:00|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|3
1646730430000|2022-03-08 09:07:10|11690|11675|11692.5|11677.5|11692.5|11677.5|11690|11675|0
1646730440000|2022-03-08 09:07:20|11692.1|11677.1|11692.9|11677.9|11692.9|11677.9|11691.7|11676.7|0
1646730450000|2022-03-08 09:07:30|11692.5|11677.5|11696.1|11681.1|11696.1|11681.1|11692.5|11677.5|2
1646730460000|2022-03-08 09:07:40|11696.7|11681.7|11698.5|11683.5|11698.5|11683.5|11696.7|11681.7|0
1646730470000|2022-03-08 09:07:50|11699.5|11684.5|11703|11688|11703|11688|11699.5|11684.5|5
1646730480000|2022-03-08 09:08:00|11701.8|11686.8|11696|11681|11703.5|11688.5|11695.8|11680.8|2
1646730490000|2022-03-08 09:08:10|11695.6|11680.6|11700.2|11662.7|11700.2|11680.6|11695.6|11662.7|1
1646730640000|2022-03-08 09:10:40|11700.9|11663.4|11700.9|11663.4|11700.9|11663.4|11700.9|11663.4|0
1646730660000|2022-03-08 09:11:00|11699.8|11662.3|11699.8|11662.3|11699.8|11662.3|11699.8|11662.3|0
1646730730000|2022-03-08 09:12:10|11693.9|11668.9|11693.9|11668.9|11693.9|11668.9|11693.9|11668.9|0
1646731200000|2022-03-08 09:20:00|11694.5|11669.5|11694.5|11669.5|11694.5|11669.5|11694.5|11669.5|0
1646731290000|2022-03-08 09:21:30|11694.9|11669.9|11695.8|11670.8|11695.8|11670.8|11694.5|11669.5|0
1646731320000|2022-03-08 09:22:00|11695.7|11670.7|11695.4|11670.4|11695.7|11670.7|11695.4|11670.4|1
1646731470000|2022-03-08 09:24:30|11693.8|11668.8|11691.2|11676.2|11693.8|11676.2|11691.2|11668.8|2
1646731480000|2022-03-08 09:24:40|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|0
1646731490000|2022-03-08 09:24:50|11691.9|11676.9|11692.2|11677.2|11692.2|11677.2|11691.9|11676.9|0
1646731500000|2022-03-08 09:25:00|11692.1|11677.1|11691.3|11676.3|11692.1|11677.1|11691.3|11676.3|0
1646731520000|2022-03-08 09:25:20|11689.3|11674.3|11688.3|11673.3|11689.3|11674.3|11688.3|11673.3|0
1646731530000|2022-03-08 09:25:30|11688|11673|11687.5|11672.5|11688|11673|11687.5|11672.5|0
1646731540000|2022-03-08 09:25:40|11686.7|11671.7|11684|11669|11686.7|11671.7|11684|11669|0
1646731560000|2022-03-08 09:26:00|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|0
1646731600000|2022-03-08 09:26:40|11684.4|11669.4|11684.4|11669.4|11684.4|11669.4|11684.4|11669.4|0
1646731720000|2022-03-08 09:28:40|11684.3|11669.3|11684.3|11669.3|11684.3|11669.3|11684.3|11669.3|0
1646731820000|2022-03-08 09:30:20|11685.5|11670.5|11686.4|11671.4|11686.9|11671.9|11685.1|11670.1|0
1646731870000|2022-03-08 09:31:10|11684.6|11669.6|11686.3|11671.3|11686.3|11671.3|11684.6|11669.6|0
1646731880000|2022-03-08 09:31:20|11687.1|11672.1|11687.3|11672.3|11687.3|11672.3|11687.1|11672.1|0
1646731890000|2022-03-08 09:31:30|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|0
1646731950000|2022-03-08 09:32:30|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|0
1646731980000|2022-03-08 09:33:00|11688.1|11673.1|11688.2|11673.2|11688.2|11673.2|11688.1|11673.1|0
1646731990000|2022-03-08 09:33:10|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|0
1646732000000|2022-03-08 09:33:20|11689.1|11674.1|11689.2|11674.2|11689.2|11674.2|11689.1|11674.1|0
1646732010000|2022-03-08 09:33:30|11691.9|11676.9|11692.9|11677.9|11692.9|11677.9|11691.9|11676.9|2
1646732040000|2022-03-08 09:34:00|11693.4|11678.4|11695.4|11680.4|11695.4|11680.4|11693.4|11678.4|0
1646732100000|2022-03-08 09:35:00|11695.9|11680.9|11695|11680|11696.3|11681.3|11695|11680|2
1646732120000|2022-03-08 09:35:20|||||||||1
1646732130000|2022-03-08 09:35:30|11693.8|11678.8|11693.6|11678.6|11693.8|11678.8|11693.6|11678.6|0
1646732140000|2022-03-08 09:35:40|11693.2|11678.2|11693.1|11678.1|11693.2|11678.2|11693.1|11678.1|0
1646732210000|2022-03-08 09:36:50|11692.4|11677.4|11687.1|11672.1|11692.4|11677.4|11687.1|11672.1|2
1646732230000|2022-03-08 09:37:10|11692.2|11677.2|11693|11678|11693|11678|11692.1|11677.1|2
1646732270000|2022-03-08 09:37:50|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|0
1646732300000|2022-03-08 09:38:20|11692.6|11677.6|11692.6|11677.6|11692.6|11677.6|11692.6|11677.6|0
1646732310000|2022-03-08 09:38:30|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|0
1646732320000|2022-03-08 09:38:40|11691.8|11676.8|11692.6|11677.6|11692.6|11677.6|11691.8|11676.8|0
1646732370000|2022-03-08 09:39:30|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|0
1646732380000|2022-03-08 09:39:40|11690.5|11675.5|11688.8|11673.8|11690.5|11675.5|11688.8|11673.8|1
1646732400000|2022-03-08 09:40:00|11688.5|11673.5|11688.6|11673.6|11688.6|11673.6|11688.5|11673.5|2
1646732420000|2022-03-08 09:40:20|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|5
1646732430000|2022-03-08 09:40:30|11676.1|11661.1|11676.1|11661.1|11676.1|11661.1|11676.1|11661.1|0
1646732480000|2022-03-08 09:41:20|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|0
1646732510000|2022-03-08 09:41:50|11667.6|11652.6|11668.4|11653.4|11668.4|11653.4|11667.6|11652.6|2
1646732570000|2022-03-08 09:42:50|11668.2|11630.7|11668.7|11631.2|11668.7|11631.2|11668.2|11630.7|19
1646732580000|2022-03-08 09:43:00|11669.1|11631.6|11669.1|11631.6|11669.1|11631.6|11669.1|11631.6|0
1646732590000|2022-03-08 09:43:10|11669.9|11632.4|11669.9|11632.4|11669.9|11632.4|11669.9|11632.4|0
1646732610000|2022-03-08 09:43:30|11669.8|11632.3|11669.8|11632.3|11669.8|11632.3|11669.8|11632.3|0
1646732620000|2022-03-08 09:43:40|11669.7|11632.2|11669.7|11632.2|11669.7|11632.2|11669.7|11632.2|0
1646732630000|2022-03-08 09:43:50|11664.4|11639.4|11664.4|11639.4|11664.4|11639.4|11664.4|11639.4|0
1646732760000|2022-03-08 09:46:00|11663.8|11638.8|11663.8|11638.8|11663.8|11638.8|11663.8|11638.8|0
1646732810000|2022-03-08 09:46:50|||||||||2
1646732820000|2022-03-08 09:47:00|11663.9|11638.9|11663.9|11638.9|11663.9|11638.9|11663.9|11638.9|3
1646732830000|2022-03-08 09:47:10|11664|11639|11664|11639|11664|11639|11664|11639|0
1646732940000|2022-03-08 09:49:00|11662.5|11637.5|11656.3|11641.3|11662.5|11641.3|11656.3|11637|0
1646732950000|2022-03-08 09:49:10|11655.9|11640.9|11648.7|11633.7|11655.9|11640.9|11648.7|11633.7|1
1646732960000|2022-03-08 09:49:20|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|11647.3|11632.3|0
1646732970000|2022-03-08 09:49:30|11653.1|11615.6|11653.1|11615.6|11653.1|11615.6|11653.1|11615.6|1
1646732980000|2022-03-08 09:49:40|11653.5|11616|11653.9|11616.4|11653.9|11616.4|11653.5|11616|0
1646733000000|2022-03-08 09:50:00|11654|11616.5|11654|11616.5|11654|11616.5|11654|11616.5|0
1646733080000|2022-03-08 09:51:20|11653.2|11615.7|11653.2|11615.7|11653.2|11615.7|11653.2|11615.7|0
1646733110000|2022-03-08 09:51:50|11652.2|11614.7|11648|11610.5|11652.2|11617.5|11642.5|11610.5|2
1646733120000|2022-03-08 09:52:00|11642.5|11617.5|11648.3|11610.8|11648.3|11617.5|11642.5|11610.8|0
1646733140000|2022-03-08 09:52:20|11642.5|11617.5|11642.5|11617.5|11642.5|11617.5|11642.5|11617.5|0
1646733150000|2022-03-08 09:52:30|11643|11618|11643|11618|11643|11618|11643|11618|0
1646733200000|2022-03-08 09:53:20|11642.2|11617.2|11642.3|11617.3|11642.3|11617.3|11642.2|11617.2|0
1646733230000|2022-03-08 09:53:50|11641.5|11616.5|11626.5|11601.5|11641.5|11616.5|11626.5|11601.5|9
1646733260000|2022-03-08 09:54:20|11625.3|11600.3|11624|11586.5|11625.3|11600.3|11624|11586.5|8
1646733270000|2022-03-08 09:54:30|11624.1|11586.6|11624.1|11586.6|11624.1|11586.6|11624.1|11586.6|0
1646733290000|2022-03-08 09:54:50|11624.5|11587|11624.6|11587.1|11624.6|11587.1|11624.5|11587|0
1646733300000|2022-03-08 09:55:00|11623.9|11586.4|11623.9|11586.4|11623.9|11586.4|11623.9|11586.4|0
1646733310000|2022-03-08 09:55:10|11623.1|11585.6|11623.1|11585.6|11623.1|11585.6|11623.1|11585.6|0
1646733320000|2022-03-08 09:55:20|11619.3|11581.8|11619.7|11582.2|11619.7|11582.2|11619.3|11581.8|4
1646733330000|2022-03-08 09:55:30|11619.4|11581.9|11622.7|11585.2|11622.7|11585.2|11619.4|11581.9|1
1646733340000|2022-03-08 09:55:40|11622.5|11585|11605.5|11580.5|11622.5|11585|11605.1|11580.1|11
1646733360000|2022-03-08 09:56:00|11605.8|11580.8|11605.8|11580.8|11605.8|11580.8|11605.8|11580.8|0
1646733410000|2022-03-08 09:56:50|11602.9|11587.9|11603.3|11588.3|11603.3|11588.3|11602.9|11587.9|0
1646733420000|2022-03-08 09:57:00|11603.7|11588.7|11603.8|11588.8|11603.8|11588.8|11603.7|11588.7|1
1646733460000|2022-03-08 09:57:40|11603.9|11588.9|11603.9|11588.9|11603.9|11588.9|11603.9|11588.9|0
1646733530000|2022-03-08 09:58:50|11603.2|11588.2|11603.2|11588.2|11603.2|11588.2|11603.2|11588.2|0
1646733540000|2022-03-08 09:59:00|11605.1|11580.1|11598.7|11583.7|11605.1|11583.7|11598.7|11578.3|1
1646733570000|2022-03-08 09:59:30|11596.4|11581.4|11596.4|11581.4|11596.4|11581.4|11596.4|11581.4|1
1646733580000|2022-03-08 09:59:40|11597.8|11582.8|11599.2|11584.2|11599.2|11584.2|11597.8|11582.8|1
1646733590000|2022-03-08 09:59:50|||||||||2
1646733600000|2022-03-08 10:00:00|11598.8|11583.8|11596.8|11581.8|11598.8|11583.8|11596.8|11581.8|0
1646733620000|2022-03-08 10:00:20|11596|11581|11585.7|11570.7|11596|11581|11585.7|11570.7|15
1646733630000|2022-03-08 10:00:30|11585.9|11570.9|11583.7|11568.7|11585.9|11570.9|11580.9|11565.9|7
1646733680000|2022-03-08 10:01:20|11593.7|11578.7|11595.9|11580.9|11596.7|11581.7|11593.7|11578.7|1
1646733690000|2022-03-08 10:01:30|11596.7|11581.7|11596.3|11581.3|11596.7|11581.7|11596.3|11581.3|0
1646733700000|2022-03-08 10:01:40|11596.2|11581.2|11596.2|11581.2|11596.2|11581.2|11596.2|11581.2|0
1646733710000|2022-03-08 10:01:50|11595.4|11580.4|11595.4|11580.4|11596.2|11581.2|11595.4|11580.4|3
1646733720000|2022-03-08 10:02:00|11595.8|11580.8|11595|11580|11595.8|11580.8|11595|11580|1
1646733730000|2022-03-08 10:02:10|11594.6|11579.6|11595|11580|11595|11580|11594.6|11579.6|1
1646733740000|2022-03-08 10:02:20|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|11594.5|11579.5|0
1646733750000|2022-03-08 10:02:30|11593.2|11578.2|11591.7|11566.7|11593.4|11578.2|11591.7|11566.7|1
1646733760000|2022-03-08 10:02:40|11592.1|11567.1|11592.1|11567.1|11592.1|11567.1|11592.1|11567.1|0
1646733780000|2022-03-08 10:03:00|11587.9|11572.9|11587.9|11572.9|11587.9|11572.9|11587.9|11572.9|0
1646733790000|2022-03-08 10:03:10|11587.5|11572.5|11587.4|11572.4|11587.5|11572.5|11586.6|11571.6|0
1646733800000|2022-03-08 10:03:20|11587|11572|11586.8|11571.8|11587|11572|11586.8|11571.8|0
1646733810000|2022-03-08 10:03:30|11586.4|11571.4|11586.4|11571.4|11586.4|11571.4|11586.4|11571.4|0
1646733820000|2022-03-08 10:03:40|11584.3|11569.3|11583.9|11568.9|11584.3|11569.3|11583.9|11568.9|0
1646733850000|2022-03-08 10:04:10|11578.9|11563.9|11579|11564|11579|11564|11578.9|11563.9|5
1646733860000|2022-03-08 10:04:20|11577.2|11562.2|11576.8|11561.8|11577.2|11562.2|11576.8|11561.8|1
1646733870000|2022-03-08 10:04:30|11576.7|11561.7|11578.5|11563.5|11578.5|11563.5|11576.7|11561.7|14
1646733880000|2022-03-08 10:04:40|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|11577.8|11562.8|0
1646733990000|2022-03-08 10:06:30|11573.7|11558.7|11573.7|11558.7|11573.7|11558.7|11573.7|11558.7|1
1646734000000|2022-03-08 10:06:40|11573.8|11558.8|11568.5|11553.5|11573.8|11558.8|11568.5|11553.5|11
1646734010000|2022-03-08 10:06:50|11568|11553|11568.8|11553.8|11568.8|11553.8|11568|11553|3
1646734020000|2022-03-08 10:07:00|11567|11552|11565.5|11550.5|11567|11552|11565.5|11550.5|1
1646734030000|2022-03-08 10:07:10|11564.8|11549.8|11566.8|11551.8|11566.8|11551.8|11563.8|11548.8|4
1646734040000|2022-03-08 10:07:20|11566.1|11551.1|11553.9|11538.9|11566.4|11551.4|11553|11538|6
1646734060000|2022-03-08 10:07:40|11553.6|11538.6|11556.3|11541.3|11556.3|11541.3|11553.6|11538.6|1
1646734070000|2022-03-08 10:07:50|11554.4|11539.4|11554.7|11539.7|11554.7|11539.7|11553.5|11538.5|1
1646734080000|2022-03-08 10:08:00|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|11554.9|11539.9|0
1646734090000|2022-03-08 10:08:10|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|11557.1|11542.1|0
1646734100000|2022-03-08 10:08:20|11554.9|11539.9|11554.5|11539.5|11554.9|11539.9|11554.5|11539.5|1
1646734120000|2022-03-08 10:08:40|11554|11539|11554|11539|11554|11539|11554|11539|0
1646734150000|2022-03-08 10:09:10|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|11553.6|11538.6|0
1646734180000|2022-03-08 10:09:40|11554|11539|11554|11539|11554|11539|11554|11539|0
1646734210000|2022-03-08 10:10:10|11552|11537|11552|11537|11552|11537|11552|11537|0
1646734220000|2022-03-08 10:10:20|11551.5|11536.5|11563.2|11538.2|11563.2|11539.1|11550.1|11535.1|7
1646734230000|2022-03-08 10:10:30|11561.2|11546.2|11561.6|11546.6|11561.6|11546.6|11561.2|11546.2|0
1646734240000|2022-03-08 10:10:40|11561.7|11546.7|11560.2|11545.2|11561.7|11546.7|11560.2|11545.2|0
1646734250000|2022-03-08 10:10:50|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|11559.4|11544.4|0
1646734280000|2022-03-08 10:11:20|11558.8|11543.8|11558.8|11543.8|11558.8|11543.8|11558.8|11543.8|1
1646734290000|2022-03-08 10:11:30|11559|11544|11559|11544|11559|11544|11559|11544|0
1646734330000|2022-03-08 10:12:10|11559.8|11544.8|11563.2|11548.2|11563.2|11548.2|11559.8|11544.8|1
1646734340000|2022-03-08 10:12:20|11562.8|11547.8|11562.6|11547.6|11562.8|11547.8|11562.6|11547.6|0
1646734350000|2022-03-08 10:12:30|11562.4|11547.4|11565.3|11550.3|11565.3|11550.3|11562.4|11547.4|0
1646734360000|2022-03-08 10:12:40|11565.1|11550.1|11566.3|11551.3|11566.3|11551.3|11564.7|11549.7|0
1646734370000|2022-03-08 10:12:50|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|11566.8|11551.8|0
1646734380000|2022-03-08 10:13:00|11567.2|11552.2|11569.5|11554.5|11569.8|11554.8|11567.2|11552.2|0
1646734390000|2022-03-08 10:13:10|11569.8|11554.8|11571|11556|11571|11556|11569.8|11554.8|0
1646734400000|2022-03-08 10:13:20|11570.7|11555.7|11570.3|11555.3|11570.7|11555.7|11569.9|11554.9|2
1646734420000|2022-03-08 10:13:40|11569.9|11554.9|11569.6|11554.6|11570.3|11555.3|11569.6|11554.6|0
1646734440000|2022-03-08 10:14:00|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|11570.2|11555.2|0
1646734450000|2022-03-08 10:14:10|11575.1|11560.1|11574.3|11559.3|11575.1|11560.1|11574.3|11559.3|1
1646734460000|2022-03-08 10:14:20|11573.5|11558.5|11573.1|11558.1|11573.5|11558.5|11572.3|11557.3|1
1646734480000|2022-03-08 10:14:40|11573.5|11558.5|11574.7|11559.7|11574.7|11559.7|11573.5|11558.5|0
1646734490000|2022-03-08 10:14:50|11575.4|11560.4|11575.4|11560.4|11575.4|11560.4|11575.4|11560.4|1
1646734500000|2022-03-08 10:15:00|11575.9|11560.9|11576.3|11561.3|11576.3|11561.3|11575.9|11560.9|0
1646734510000|2022-03-08 10:15:10|11576.4|11561.4|11576.4|11561.4|11576.4|11561.4|11576.4|11561.4|0
1646734530000|2022-03-08 10:15:30|11577.1|11562.1|11579.4|11564.4|11579.4|11564.4|11577.1|11562.1|1
1646734550000|2022-03-08 10:15:50|11580|11565|11579.5|11564.5|11580|11565|11579.5|11564.5|0
1646734560000|2022-03-08 10:16:00|11579.1|11564.1|11580.2|11565.2|11580.2|11565.2|11579|11564|0
1646734570000|2022-03-08 10:16:10|11580.4|11565.4|11580.4|11565.4|11580.4|11565.4|11580.4|11565.4|0
1646734580000|2022-03-08 10:16:20|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|11580.8|11565.8|0
1646734610000|2022-03-08 10:16:50|11580.3|11565.3|11579.8|11564.8|11580.3|11565.3|11579.3|11564.3|2
1646734620000|2022-03-08 10:17:00|11579.3|11564.3|11580.3|11565.3|11580.3|11565.3|11579.3|11564.3|0
1646734650000|2022-03-08 10:17:30|11579.8|11564.8|11580.3|11565.3|11580.3|11565.3|11579.8|11564.8|0
1646734660000|2022-03-08 10:17:40|11587.3|11572.3|11587.3|11572.3|11587.7|11572.7|11587.3|11572.3|1
1646734680000|2022-03-08 10:18:00|11587.7|11572.7|11591.2|11576.2|11592.2|11577.2|11587.7|11572.7|1
1646734690000|2022-03-08 10:18:10|11591.1|11576.1|11591.5|11576.5|11591.5|11576.5|11591.1|11576.1|0
1646734700000|2022-03-08 10:18:20|11592.4|11577.4|11592.4|11577.4|11592.4|11577.4|11592.4|11577.4|0
1646734720000|2022-03-08 10:18:40|11593.2|11578.2|11584.4|11569.4|11593.4|11578.4|11584.4|11569.4|2
1646734740000|2022-03-08 10:19:00|11584|11569|11584|11569|11584|11569|11584|11569|0
1646734800000|2022-03-08 10:20:00|11580.6|11565.6|11580.6|11565.6|11580.6|11565.6|11580.6|11565.6|1
1646734870000|2022-03-08 10:21:10|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|1
1646734890000|2022-03-08 10:21:30|11584.5|11559.5|11584.5|11559.5|11584.5|11559.5|11584.5|11559.5|0
1646734910000|2022-03-08 10:21:50|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|11579.8|11564.8|0
1646735030000|2022-03-08 10:23:50|||||||||3
1646735230000|2022-03-08 10:27:10|11585.2|11560.2|11585.2|11560.2|11585.2|11560.2|11585.2|11560.2|0
1646735250000|2022-03-08 10:27:30|11587.1|11562.1|11582.9|11567.9|11587.5|11568.4|11582.9|11562.1|0
1646735260000|2022-03-08 10:27:40|11582.3|11567.3|11583|11568|11583.1|11568.1|11582.3|11567.3|0
1646735280000|2022-03-08 10:28:00|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|0
1646735380000|2022-03-08 10:29:40|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|1
1646735400000|2022-03-08 10:30:00|11584.1|11569.1|11585.3|11570.3|11585.3|11570.3|11584.1|11569.1|0
1646735410000|2022-03-08 10:30:10|11587.9|11572.9|11587.9|11572.9|11587.9|11572.9|11587.5|11572.5|0
1646735430000|2022-03-08 10:30:30|11588.4|11573.4|11589.2|11574.2|11589.2|11574.2|11588.4|11573.4|0
1646735440000|2022-03-08 10:30:40|11588.7|11573.7|11589.7|11574.7|11589.7|11574.7|11588.7|11573.7|0
1646735460000|2022-03-08 10:31:00|11589.9|11574.9|11592.7|11577.7|11593.1|11578.1|11589.9|11574.9|1
1646735470000|2022-03-08 10:31:10|11593.1|11578.1|11593.2|11578.2|11593.2|11578.2|11593.1|11578.1|0
1646735500000|2022-03-08 10:31:40|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|11593.4|11578.4|0
1646735510000|2022-03-08 10:31:50|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|11592.7|11577.7|0
1646735550000|2022-03-08 10:32:30|11593.1|11578.1|11589.9|11574.9|11593.1|11578.1|11589.6|11574.6|4
1646735620000|2022-03-08 10:33:40|11591.4|11576.4|11591.4|11576.4|11591.4|11576.4|11591.4|11576.4|1
1646735630000|2022-03-08 10:33:50|11591.8|11576.8|11591|11576|11591.8|11576.8|11591|11576|0
1646735640000|2022-03-08 10:34:00|11591.8|11576.8|11591.4|11576.4|11591.8|11576.8|11591.4|11576.4|0
1646735670000|2022-03-08 10:34:30|11591|11576|11591|11576|11591|11576|11591|11576|0
1646735760000|2022-03-08 10:36:00|11591.4|11576.4|11591|11576|11591.4|11576.4|11591|11576|0
1646735770000|2022-03-08 10:36:10|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|1
1646735780000|2022-03-08 10:36:20|11591.8|11576.8|11591|11576|11591.8|11576.8|11591|11576|0
1646735810000|2022-03-08 10:36:50|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|11590.3|11575.3|3
1646735850000|2022-03-08 10:37:30|11590.6|11575.6|11591|11576|11591|11576|11590.6|11575.6|0
1646735860000|2022-03-08 10:37:40|11591.4|11576.4|11591|11576|11591.4|11576.4|11591|11576|0
1646735870000|2022-03-08 10:37:50|11589.5|11574.5|11589.3|11574.3|11589.5|11574.5|11589.3|11574.3|0
1646735890000|2022-03-08 10:38:10|11590.4|11575.4|11590.4|11575.4|11590.8|11575.8|11590.4|11575.4|1
1646735900000|2022-03-08 10:38:20|11590.8|11575.8|11590.8|11575.8|11590.8|11575.8|11590|11575|0
1646735910000|2022-03-08 10:38:30|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|11591.2|11576.2|0
1646736000000|2022-03-08 10:40:00|11591.6|11576.6|11594.1|11579.1|11594.1|11579.1|11591.6|11576.6|1
1646736010000|2022-03-08 10:40:10|11596.2|11581.2|11597.2|11582.2|11599.5|11584.5|11596.2|11581.2|9
1646736020000|2022-03-08 10:40:20|11594.9|11579.9|11593.4|11578.4|11594.9|11579.9|11593.4|11578.4|4
1646736030000|2022-03-08 10:40:30|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|0
1646736040000|2022-03-08 10:40:40|11595.1|11580.1|11595.1|11580.1|11595.1|11580.1|11595.1|11580.1|0
1646736100000|2022-03-08 10:41:40|11593.7|11578.7|11589.5|11574.5|11593.7|11578.7|11589.5|11574.5|3
1646736110000|2022-03-08 10:41:50|11591|11576|11591|11576|11591|11576|11591|11576|0
1646736120000|2022-03-08 10:42:00|11591.7|11576.7|11591.7|11576.7|11591.7|11576.7|11591.7|11576.7|0
1646736140000|2022-03-08 10:42:20|11592.9|11577.9|11593.1|11578.1|11593.1|11578.1|11592.2|11577.2|0
1646736160000|2022-03-08 10:42:40|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|0
1646736290000|2022-03-08 10:44:50|||||||||1
1646736320000|2022-03-08 10:45:20|11593.2|11578.2|11594|11579|11594|11579|11593.2|11578.2|9
1646736330000|2022-03-08 10:45:30|11594.4|11579.4|11593.4|11578.4|11594.8|11579.8|11593.4|11578.4|0
1646736390000|2022-03-08 10:46:30|11593.5|11578.5|11593.5|11578.5|11593.5|11578.5|11593.5|11578.5|0
1646736410000|2022-03-08 10:46:50|11593.2|11578.2|11584.1|11569.1|11593.2|11578.2|11584.1|11569.1|3
1646736470000|2022-03-08 10:47:50|11584.5|11569.5|11584.5|11569.5|11584.5|11569.5|11584.5|11569.5|0
1646736570000|2022-03-08 10:49:30|11585|11570|11585|11570|11585|11570|11585|11570|0
1646736610000|2022-03-08 10:50:10|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|0
1646736700000|2022-03-08 10:51:40|11583.3|11568.3|11583.3|11568.3|11583.3|11568.3|11583|11568|1
1646736710000|2022-03-08 10:51:50|11583.2|11568.2|11584.4|11569.4|11584.4|11569.4|11583.2|11568.2|1
1646736730000|2022-03-08 10:52:10|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|0
1646736750000|2022-03-08 10:52:30|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|0
1646736780000|2022-03-08 10:53:00|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|11584.8|11569.8|0
1646736800000|2022-03-08 10:53:20|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|0
1646736870000|2022-03-08 10:54:30|11584.7|11569.7|11584.7|11569.7|11584.7|11569.7|11584.7|11569.7|0
1646736910000|2022-03-08 10:55:10|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|11585.1|11570.1|0
1646736930000|2022-03-08 10:55:30|11585.5|11570.5|11585.1|11570.1|11585.5|11570.5|11585.1|11570.1|0
1646736950000|2022-03-08 10:55:50|11585.5|11570.5|11579.1|11564.1|11585.5|11570.5|11579.1|11564.1|6
1646736960000|2022-03-08 10:56:00|11579|11564|11579|11564|11579|11564|11579|11564|0
1646736990000|2022-03-08 10:56:30|11579.8|11564.8|11579.4|11564.4|11579.8|11564.8|11579.4|11564.4|0
1646737000000|2022-03-08 10:56:40|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|11580.2|11565.2|0
1646737020000|2022-03-08 10:57:00|11579.3|11564.3|11580.4|11565.4|11580.4|11565.4|11579.3|11564.3|0
1646737030000|2022-03-08 10:57:10|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|0
1646737040000|2022-03-08 10:57:20|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|11581.6|11566.6|0
1646737050000|2022-03-08 10:57:30|11582|11567|11585.8|11570.8|11585.8|11570.8|11582|11567|2
1646737060000|2022-03-08 10:57:40|11589.6|11574.6|11590.3|11575.3|11590.4|11575.4|11589.6|11574.6|2
1646737120000|2022-03-08 10:58:40|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|0
1646737170000|2022-03-08 10:59:30|11591.8|11576.8|11591|11576|11591.8|11576.8|11591|11576|0
1646737180000|2022-03-08 10:59:40|11591.4|11576.4|11591.4|11576.4|11591.4|11576.4|11591.4|11576.4|0
1646737320000|2022-03-08 11:02:00|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|0
1646737330000|2022-03-08 11:02:10|11590.9|11575.9|11592.4|11577.4|11592.8|11577.8|11590.9|11575.9|2
1646737350000|2022-03-08 11:02:30|11593.2|11578.2|11596.2|11581.2|11599.2|11584.2|11593.2|11578.2|4
1646737360000|2022-03-08 11:02:40|11596.1|11581.1|11596.5|11581.5|11596.5|11581.5|11596.1|11581.1|0
1646737380000|2022-03-08 11:03:00|11597.1|11582.1|11593|11578|11599|11584|11592.9|11577.9|5
1646737390000|2022-03-08 11:03:10|11594|11579|11594.4|11579.4|11594.4|11579.4|11594|11579|0
1646737420000|2022-03-08 11:03:40|11594.2|11579.2|11594.2|11579.2|11594.2|11579.2|11594.2|11579.2|0
1646737440000|2022-03-08 11:04:00|11594.1|11579.1|11594.6|11579.6|11594.6|11579.6|11594.1|11579.1|0
1646737460000|2022-03-08 11:04:20|11594|11579|11594|11579|11594|11579|11594|11579|2
1646737470000|2022-03-08 11:04:30|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|0
1646737500000|2022-03-08 11:05:00|11594|11579|11594|11579|11594|11579|11594|11579|0
1646737520000|2022-03-08 11:05:20|11594.5|11579.5|11598.4|11583.4|11599.4|11584.4|11594.5|11579.5|4
1646737530000|2022-03-08 11:05:30|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|0
1646737540000|2022-03-08 11:05:40|11596.9|11581.9|11597.3|11582.3|11597.3|11582.3|11596.9|11581.9|0
1646737550000|2022-03-08 11:05:50|11598|11583|11597.6|11582.6|11598|11583|11597.6|11582.6|0
1646737590000|2022-03-08 11:06:30|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|11596.9|11581.9|0
1646737630000|2022-03-08 11:07:10|11598.8|11583.8|11598.9|11583.9|11598.9|11583.9|11598.8|11583.8|0
1646737640000|2022-03-08 11:07:20|11599.3|11584.3|11598.8|11583.8|11599.3|11584.3|11598.8|11583.8|0
1646737720000|2022-03-08 11:08:40|11600.3|11585.3|11600.9|11585.9|11600.9|11585.9|11600.3|11585.3|0
1646737740000|2022-03-08 11:09:00|11603|11588|11603|11588|11603|11588|11603|11588|0
1646737750000|2022-03-08 11:09:10|11603.4|11588.4|11607.6|11592.6|11607.6|11592.6|11603.4|11588.4|0
1646737770000|2022-03-08 11:09:30|11607.5|11592.5|11618.8|11603.8|11618.8|11603.8|11607.5|11592.5|6
1646737780000|2022-03-08 11:09:40|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|0
1646737790000|2022-03-08 11:09:50|11620|11605|11622.1|11607.1|11622.1|11607.1|11620|11605|0
1646737800000|2022-03-08 11:10:00|11622.8|11607.8|11623.5|11608.5|11625.8|11610.8|11622.8|11607.8|4
1646737810000|2022-03-08 11:10:10|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|0
1646737830000|2022-03-08 11:10:30|11621.1|11606.1|11620.8|11605.8|11621.1|11606.1|11620.8|11605.8|0
1646737850000|2022-03-08 11:10:50|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|1
1646737860000|2022-03-08 11:11:00|11613.2|11598.2|11613.9|11598.9|11613.9|11598.9|11613.2|11598.2|0
1646737880000|2022-03-08 11:11:20|11614.3|11599.3|11614.3|11599.3|11614.3|11599.3|11614.3|11599.3|0
1646737950000|2022-03-08 11:12:30|11620.6|11605.6|11621.9|11606.9|11621.9|11606.9|11620.6|11605.6|1
1646737960000|2022-03-08 11:12:40|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|0
1646737990000|2022-03-08 11:13:10|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|0
1646738060000|2022-03-08 11:14:20|11619.2|11604.2|11616.5|11601.5|11619.2|11604.2|11615.3|11600.3|2
1646738080000|2022-03-08 11:14:40|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|0
1646738090000|2022-03-08 11:14:50|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|0
1646738120000|2022-03-08 11:15:20|11613.4|11598.4|11610.3|11595.3|11613.4|11598.4|11610.3|11595.3|1
1646738130000|2022-03-08 11:15:30|11609.6|11594.6|11609.6|11594.6|11609.6|11594.6|11609.6|11594.6|0
1646738150000|2022-03-08 11:15:50|11608.8|11593.8|11608.7|11593.7|11608.8|11593.8|11608.7|11593.7|0
1646738170000|2022-03-08 11:16:10|11606.7|11591.7|11609.9|11594.9|11609.9|11594.9|11606.7|11591.7|4
1646738200000|2022-03-08 11:16:40|11610.7|11595.7|11610.7|11595.7|11610.7|11595.7|11610.7|11595.7|0
1646738220000|2022-03-08 11:17:00|11610.5|11595.5|11609.1|11594.1|11610.5|11595.5|11609.1|11594.1|3
1646738230000|2022-03-08 11:17:10|11611.5|11596.5|11612.7|11597.7|11612.7|11597.7|11611.5|11596.5|0
1646738240000|2022-03-08 11:17:20|11614.6|11599.6|11614.6|11599.6|11615.1|11600.1|11614.1|11599.1|0
1646738250000|2022-03-08 11:17:30|11615.7|11600.7|11617.1|11602.1|11617.4|11602.4|11615.7|11600.7|0
1646738260000|2022-03-08 11:17:40|11618.4|11603.4|11618.9|11603.9|11618.9|11603.9|11617.6|11602.6|0
1646738270000|2022-03-08 11:17:50|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|0
1646738280000|2022-03-08 11:18:00|11619.7|11604.7|11619.9|11604.9|11619.9|11604.9|11619.7|11604.7|0
1646738300000|2022-03-08 11:18:20|11618.1|11603.1|11618.6|11603.6|11619.4|11604.4|11618.1|11603.1|3
1646738320000|2022-03-08 11:18:40|11615.1|11600.1|11617.3|11602.3|11617.3|11602.3|11615.1|11600.1|2
1646738340000|2022-03-08 11:19:00|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|0
1646738370000|2022-03-08 11:19:30|11618.2|11603.2|11621.1|11606.1|11621.1|11606.1|11618.2|11603.2|4
1646738440000|2022-03-08 11:20:40|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|11620.8|11605.8|0
1646738460000|2022-03-08 11:21:00|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|0
1646738480000|2022-03-08 11:21:20|11620.2|11605.2|11618.3|11603.3|11620.2|11605.2|11618.3|11603.3|1
1646738530000|2022-03-08 11:22:10|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|0
1646738540000|2022-03-08 11:22:20|11616.7|11601.7|11616.2|11601.2|11616.7|11601.7|11615.2|11600.2|1
1646738550000|2022-03-08 11:22:30|11616.1|11601.1|11616.6|11601.6|11617.2|11602.2|11616.1|11601.1|0
1646738600000|2022-03-08 11:23:20|11616.2|11601.2|11615.1|11600.1|11616.2|11601.2|11615.1|11600.1|1
1646738650000|2022-03-08 11:24:10|11615.8|11600.8|11619.8|11604.8|11620.3|11605.3|11615.8|11600.8|1
1646738670000|2022-03-08 11:24:30|11619.1|11604.1|11619.1|11604.1|11619.1|11604.1|11618.7|11603.7|0
1646738680000|2022-03-08 11:24:40|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|0
1646738690000|2022-03-08 11:24:50|11619.4|11604.4|11619.8|11604.8|11620.2|11605.2|11619.1|11604.1|0
1646738700000|2022-03-08 11:25:00|11620.3|11605.3|11620.8|11605.8|11620.8|11605.8|11619.9|11604.9|0
1646738710000|2022-03-08 11:25:10|11620.4|11605.4|11620.8|11605.8|11620.8|11605.8|11620.4|11605.4|0
1646738720000|2022-03-08 11:25:20|11620.5|11605.5|11618.5|11603.5|11620.5|11605.5|11618|11603|2
1646738730000|2022-03-08 11:25:30|11618.9|11603.9|11618.9|11603.9|11619.3|11604.3|11618.9|11603.9|0
1646738740000|2022-03-08 11:25:40|11619.3|11604.3|11618.9|11603.9|11619.3|11604.3|11618.9|11603.9|0
1646738760000|2022-03-08 11:26:00|11619.3|11604.3|11619.8|11604.8|11619.8|11604.8|11619.3|11604.3|0
1646738770000|2022-03-08 11:26:10|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|0
1646738780000|2022-03-08 11:26:20|11619|11604|11617.9|11602.9|11619|11604|11617.9|11602.9|1
1646738840000|2022-03-08 11:27:20|11617.5|11602.5|11615.5|11600.5|11617.5|11602.5|11615.5|11600.5|1
1646738870000|2022-03-08 11:27:50|11616.8|11601.8|11617.3|11602.3|11617.3|11602.3|11616.8|11601.8|0
1646738880000|2022-03-08 11:28:00|11619.6|11604.6|11620.7|11605.7|11620.7|11605.7|11619.6|11604.6|2
1646738890000|2022-03-08 11:28:10|11621.2|11606.2|11621.2|11606.2|11621.2|11606.2|11621.2|11606.2|4
1646738900000|2022-03-08 11:28:20|11621.7|11606.7|11621.7|11606.7|11622.2|11607.2|11621.7|11606.7|4
1646738920000|2022-03-08 11:28:40|||||||||1
1646738930000|2022-03-08 11:28:50|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|1
1646738940000|2022-03-08 11:29:00|11618.9|11603.9|11615.8|11600.8|11618.9|11603.9|11615.8|11600.8|4
1646738960000|2022-03-08 11:29:20|11613.3|11598.3|11612.6|11597.6|11613.3|11598.3|11612.6|11597.6|1
1646739010000|2022-03-08 11:30:10|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|1
1646739030000|2022-03-08 11:30:30|11616.2|11601.2|11618.4|11603.4|11618.5|11603.5|11616.2|11601.2|1
1646739040000|2022-03-08 11:30:40|11616.9|11601.9|11615.9|11600.9|11616.9|11601.9|11615.9|11600.9|0
1646739090000|2022-03-08 11:31:30|11616.3|11601.3|11618.3|11603.3|11618.3|11603.3|11616.3|11601.3|0
1646739100000|2022-03-08 11:31:40|11618.7|11603.7|11617.9|11602.9|11619.7|11604.7|11617.9|11602.9|0
1646739120000|2022-03-08 11:32:00|11615.1|11600.1|11615.1|11600.1|11615.1|11600.1|11615.1|11600.1|1
1646739130000|2022-03-08 11:32:10|11616.6|11601.6|11616.3|11601.3|11617|11602|11615.6|11600.6|0
1646739160000|2022-03-08 11:32:40|11617|11602|11619.2|11604.2|11619.2|11604.2|11617|11602|1
1646739170000|2022-03-08 11:32:50|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|2
1646739180000|2022-03-08 11:33:00|11617.9|11602.9|11618.6|11603.6|11619|11604|11617.9|11602.9|2
1646739190000|2022-03-08 11:33:10|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|0
1646739200000|2022-03-08 11:33:20|11618.6|11603.6|11617.7|11602.7|11618.6|11603.6|11617.7|11602.7|0
1646739210000|2022-03-08 11:33:30|11617.6|11602.6|11617.6|11602.6|11617.6|11602.6|11617.6|11602.6|0
1646739220000|2022-03-08 11:33:40|11618|11603|11618|11603|11618|11603|11618|11603|0
1646739250000|2022-03-08 11:34:10|11619.2|11604.2|11618|11603|11619.2|11604.2|11618|11603|0
1646739260000|2022-03-08 11:34:20|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|11615.5|11600.5|1
1646739300000|2022-03-08 11:35:00|11616.7|11601.7|11616.8|11601.8|11616.8|11601.8|11616.7|11601.7|0
1646739330000|2022-03-08 11:35:30|11617.1|11602.1|11617.1|11602.1|11617.1|11602.1|11617.1|11602.1|0
1646739350000|2022-03-08 11:35:50|11617.6|11602.6|11617.6|11602.6|11617.6|11602.6|11617.6|11602.6|0
1646739360000|2022-03-08 11:36:00|11621|11606|11621|11606|11621|11606|11621|11606|0
1646739380000|2022-03-08 11:36:20|11617.6|11602.6|11619.6|11604.6|11619.6|11604.6|11617.3|11602.3|0
1646739390000|2022-03-08 11:36:30|11620.1|11605.1|11621|11606|11621|11606|11619.3|11604.3|1
1646739410000|2022-03-08 11:36:50|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|0
1646739440000|2022-03-08 11:37:20|||||||||1
1646739510000|2022-03-08 11:38:30|11620.2|11605.2|11625|11610|11625|11610|11620.2|11605.2|1
1646739670000|2022-03-08 11:41:10|11625.4|11610.4|11631.9|11616.9|11631.9|11616.9|11625.4|11610.4|7
1646739680000|2022-03-08 11:41:20|11632|11617|11632.6|11617.6|11632.6|11617.6|11632|11617|0
1646739690000|2022-03-08 11:41:30|11630.6|11615.6|11631|11616|11631|11616|11630.6|11615.6|0
1646739700000|2022-03-08 11:41:40|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|0
1646739710000|2022-03-08 11:41:50|11631.6|11616.6|11639.6|11624.6|11639.6|11624.6|11631.6|11616.6|29
1646739720000|2022-03-08 11:42:00|11639.5|11624.5|11639.5|11624.5|11639.5|11624.5|11639.5|11624.5|0
1646739730000|2022-03-08 11:42:10|11640|11625|11640|11625|11640|11625|11640|11625|0
1646739800000|2022-03-08 11:43:20|11638.5|11623.5|11638.5|11623.5|11638.5|11623.5|11638.5|11623.5|0
1646739810000|2022-03-08 11:43:30|11637.1|11622.1|11639|11624|11639|11624|11637.1|11622.1|2
1646739850000|2022-03-08 11:44:10|11638.6|11623.6|11638.5|11623.5|11638.6|11623.6|11638.5|11623.5|0
1646739860000|2022-03-08 11:44:20|11638|11623|11637.6|11622.6|11638|11623|11637.6|11622.6|1
1646739900000|2022-03-08 11:45:00|11637.7|11622.7|11639|11624|11639|11624|11637.7|11622.7|3
1646739920000|2022-03-08 11:45:20|11638.6|11623.6|11639|11624|11639|11624|11638.5|11623.5|0
1646739930000|2022-03-08 11:45:30|11638.5|11623.5|11638.9|11623.9|11638.9|11623.9|11638.5|11623.5|0
1646739940000|2022-03-08 11:45:40|11639|11624|11639|11624|11639|11624|11639|11624|0
1646739950000|2022-03-08 11:45:50|11636|11621|11635.4|11620.4|11636|11621|11635.4|11620.4|4
1646739960000|2022-03-08 11:46:00|11635.7|11620.7|11636|11621|11636|11621|11634.4|11619.4|1
1646739970000|2022-03-08 11:46:10|11635.5|11620.5|11636|11621|11636|11621|11635.5|11620.5|0
1646739980000|2022-03-08 11:46:20|11635.1|11620.1|11634.4|11619.4|11635.1|11620.1|11633.6|11618.6|0
1646739990000|2022-03-08 11:46:30|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|0
1646740010000|2022-03-08 11:46:50|11634.4|11619.4|11632.4|11617.4|11634.4|11619.4|11632.4|11617.4|2
1646740020000|2022-03-08 11:47:00|11632.1|11617.1|11628.2|11613.2|11632.1|11617.1|11627.9|11612.9|1
1646740040000|2022-03-08 11:47:20|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|0
1646740050000|2022-03-08 11:47:30|11627.7|11612.7|11626.8|11611.8|11627.7|11612.7|11626.8|11611.8|0
1646740060000|2022-03-08 11:47:40|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|0
1646740100000|2022-03-08 11:48:20|11624.2|11609.2|11624|11609|11624.4|11609.4|11624|11609|5
1646740110000|2022-03-08 11:48:30|11624.8|11609.8|11624.9|11609.9|11624.9|11609.9|11624.8|11609.8|0
1646740120000|2022-03-08 11:48:40|||||||||1
1646740140000|2022-03-08 11:49:00|||||||||1
1646740160000|2022-03-08 11:49:20|||||||||1
1646740170000|2022-03-08 11:49:30|11625.3|11610.3|11624|11609|11625.4|11610.4|11624|11609|10
1646740190000|2022-03-08 11:49:50|11622.9|11607.9|11622.9|11607.9|11622.9|11607.9|11622.9|11607.9|0
1646740200000|2022-03-08 11:50:00|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|2
1646740250000|2022-03-08 11:50:50|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|0
1646740260000|2022-03-08 11:51:00|11623|11608|11623.4|11608.4|11623.4|11608.4|11623|11608|0
1646740280000|2022-03-08 11:51:20|11624.6|11609.6|11625.4|11610.4|11625.4|11610.4|11624.6|11609.6|0
1646740290000|2022-03-08 11:51:30|11627|11612|11627.4|11612.4|11627.4|11612.4|11627|11612|0
1646740300000|2022-03-08 11:51:40|11625.9|11610.9|11626.4|11611.4|11626.9|11611.9|11625.9|11610.9|3
1646740310000|2022-03-08 11:51:50|11625.4|11610.4|11626.2|11611.2|11626.2|11611.2|11624.9|11609.9|0
1646740320000|2022-03-08 11:52:00|11626.4|11611.4|11628.4|11613.4|11628.4|11613.4|11626.4|11611.4|7
1646740330000|2022-03-08 11:52:10|11627.9|11612.9|11628.4|11613.4|11628.4|11613.4|11627.9|11612.9|0
1646740340000|2022-03-08 11:52:20|11628.9|11613.9|11628|11613|11628.9|11613.9|11628|11613|0
1646740350000|2022-03-08 11:52:30|11627.9|11612.9|11627.9|11612.9|11627.9|11612.9|11627.9|11612.9|0
1646740380000|2022-03-08 11:53:00|11627.4|11612.4|11627.9|11612.9|11627.9|11612.9|11627.4|11612.4|0
1646740390000|2022-03-08 11:53:10|11628|11613|11628|11613|11628|11613|11628|11613|0
1646740440000|2022-03-08 11:54:00|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|0
1646740480000|2022-03-08 11:54:40|11628.4|11613.4|11628.9|11613.9|11628.9|11613.9|11628.4|11613.4|1
1646740490000|2022-03-08 11:54:50|||||||||1
1646740500000|2022-03-08 11:55:00|11629.3|11614.3|11630.4|11615.4|11630.4|11615.4|11629.3|11614.3|1
1646740510000|2022-03-08 11:55:10|11630|11615|11630.8|11615.8|11631.2|11616.2|11630|11615|1
1646740520000|2022-03-08 11:55:20|11631.2|11616.2|11633.2|11618.2|11633.2|11618.2|11630.9|11615.9|0
1646740530000|2022-03-08 11:55:30|11633.7|11618.7|11633.3|11618.3|11633.7|11618.7|11633.3|11618.3|0
1646740550000|2022-03-08 11:55:50|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|0
1646740560000|2022-03-08 11:56:00|11632.9|11617.9|11633.3|11618.3|11633.3|11618.3|11632.9|11617.9|0
1646740570000|2022-03-08 11:56:10|11632.6|11617.6|11630.3|11615.3|11632.6|11617.6|11630.3|11615.3|1
1646740580000|2022-03-08 11:56:20|11629.1|11614.1|11629.1|11614.1|11629.1|11614.1|11629.1|11614.1|1
1646740590000|2022-03-08 11:56:30|11630.5|11615.5|11630.5|11615.5|11630.5|11615.5|11630.5|11615.5|1
1646740650000|2022-03-08 11:57:30|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|0
1646740810000|2022-03-08 12:00:10|11632.3|11617.3|11636.2|11621.2|11636.7|11621.7|11632.3|11617.3|1
1646740830000|2022-03-08 12:00:30|11634.9|11619.9|11634.9|11619.9|11634.9|11619.9|11634.9|11619.9|1
1646740840000|2022-03-08 12:00:40|11634.8|11619.8|11633.3|11618.3|11634.8|11619.8|11633.3|11618.3|2
1646740880000|2022-03-08 12:01:20|11634.4|11619.4|11634.5|11619.5|11634.5|11619.5|11634.4|11619.4|0
1646740890000|2022-03-08 12:01:30|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|0
1646740960000|2022-03-08 12:02:40|11635.8|11620.8|11635.3|11620.3|11635.8|11620.8|11635.3|11620.3|0
1646740970000|2022-03-08 12:02:50|11635.7|11620.7|11635.7|11620.7|11635.7|11620.7|11635.3|11620.3|0
1646740980000|2022-03-08 12:03:00|11635.3|11620.3|11635.7|11620.7|11635.7|11620.7|11635.3|11620.3|0
1646741110000|2022-03-08 12:05:10|11634.9|11619.9|11634.8|11619.8|11634.9|11619.9|11634.8|11619.8|0
1646741160000|2022-03-08 12:06:00|11635.1|11620.1|11647.1|11632.1|11648.3|11633.3|11635.1|11620.1|11
1646741170000|2022-03-08 12:06:10|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|0
1646741200000|2022-03-08 12:06:40|11647.6|11632.6|11651.9|11636.9|11651.9|11636.9|11647.6|11632.6|1
1646741210000|2022-03-08 12:06:50|11654.9|11639.9|11655.3|11640.3|11655.3|11640.3|11654.9|11639.9|3
1646741220000|2022-03-08 12:07:00|11655.4|11640.4|11654.9|11639.9|11655.4|11640.4|11654.9|11639.9|0
1646741240000|2022-03-08 12:07:20|11650.5|11635.5|11650.5|11635.5|11650.5|11635.5|11650.5|11635.5|1
1646741280000|2022-03-08 12:08:00|11649.3|11634.3|11650|11635|11650|11635|11649.1|11634.1|0
1646741290000|2022-03-08 12:08:10|11650.4|11635.4|11650.9|11635.9|11650.9|11635.9|11650.4|11635.4|0
1646741370000|2022-03-08 12:09:30|11650.5|11635.5|11650.4|11635.4|11650.5|11635.5|11650.4|11635.4|0
1646741380000|2022-03-08 12:09:40|11649.9|11634.9|11649.2|11634.2|11649.9|11634.9|11649.2|11634.2|0
1646741400000|2022-03-08 12:10:00|11649.6|11634.6|11651.9|11636.9|11651.9|11636.9|11649.6|11634.6|4
1646741420000|2022-03-08 12:10:20|11651.4|11636.4|11648.1|11633.1|11651.4|11636.4|11648.1|11633.1|1
1646741450000|2022-03-08 12:10:50|11648.9|11633.9|11648.9|11633.9|11648.9|11633.9|11648.9|11633.9|0
1646741470000|2022-03-08 12:11:10|11648.7|11633.7|11648.7|11633.7|11648.7|11633.7|11648.7|11633.7|0
1646741500000|2022-03-08 12:11:40|11647.2|11632.2|11642.8|11627.8|11648.2|11633.2|11642.8|11627.8|1
1646741560000|2022-03-08 12:12:40|11638|11623|11638|11623|11638|11623|11638|11623|3
1646741570000|2022-03-08 12:12:50|11637.3|11622.3|11637.3|11622.3|11637.3|11622.3|11637.3|11622.3|0
1646741580000|2022-03-08 12:13:00|11636|11621|11636|11621|11636|11621|11636|11621|0
1646741590000|2022-03-08 12:13:10|11637.5|11622.5|11636.5|11621.5|11637.5|11622.5|11636.5|11621.5|0
1646741600000|2022-03-08 12:13:20|11635.6|11620.6|11636.3|11621.3|11636.3|11621.3|11635.1|11620.1|0
1646741610000|2022-03-08 12:13:30|11636.7|11621.7|11636.8|11621.8|11636.8|11621.8|11636.7|11621.7|0
1646741630000|2022-03-08 12:13:50|11635.7|11620.7|11636.3|11621.3|11636.3|11621.3|11635.7|11620.7|0
1646741640000|2022-03-08 12:14:00|11636.7|11621.7|11636.8|11621.8|11636.8|11621.8|11636.7|11621.7|0
1646741660000|2022-03-08 12:14:20|11635.3|11620.3|11635.5|11620.5|11635.5|11620.5|11635.1|11620.1|0
1646741680000|2022-03-08 12:14:40|11635.8|11620.8|11637.6|11622.6|11637.6|11622.6|11635.8|11620.8|0
1646741690000|2022-03-08 12:14:50|11637.7|11622.7|11636.7|11621.7|11637.7|11622.7|11636.7|11621.7|1
1646741700000|2022-03-08 12:15:00|11636|11621|11636|11621|11636|11621|11636|11621|0
1646741710000|2022-03-08 12:15:10|11635.9|11620.9|11635.9|11620.9|11635.9|11620.9|11635.9|11620.9|0
1646741760000|2022-03-08 12:16:00|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|0
1646741830000|2022-03-08 12:17:10|11635.4|11620.4|11635.1|11620.1|11635.4|11620.4|11635.1|11620.1|0
1646741850000|2022-03-08 12:17:30|11636.6|11621.6|11635.2|11620.2|11636.6|11621.6|11635.2|11620.2|0
1646741860000|2022-03-08 12:17:40|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|0
1646741890000|2022-03-08 12:18:10|11635.4|11620.4|11633.9|11618.9|11635.4|11620.4|11633.9|11618.9|1
1646741900000|2022-03-08 12:18:20|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|0
1646741920000|2022-03-08 12:18:40|11634.4|11619.4|11634.4|11619.4|11634.4|11619.4|11634.4|11619.4|0
1646741960000|2022-03-08 12:19:20|11635.2|11620.2|11635.4|11620.4|11635.4|11620.4|11635.2|11620.2|0
1646741980000|2022-03-08 12:19:40|11637|11622|11636.7|11621.7|11637|11622|11635.4|11620.4|1
1646742020000|2022-03-08 12:20:20|11637.6|11622.6|11637.1|11622.1|11637.6|11622.6|11636.7|11621.7|0
1646742030000|2022-03-08 12:20:30|11637.2|11622.2|11636.8|11621.8|11637.2|11622.2|11636.8|11621.8|0
1646742040000|2022-03-08 12:20:40|11637.6|11622.6|11636.8|11621.8|11637.6|11622.6|11636.8|11621.8|0
1646742050000|2022-03-08 12:20:50|11637.6|11622.6|11637.6|11622.6|11637.6|11622.6|11637.6|11622.6|0
1646742060000|2022-03-08 12:21:00|11637.2|11622.2|11637.2|11622.2|11640.1|11625.1|11636.8|11621.8|19
1646742100000|2022-03-08 12:21:40|11636.8|11621.8|11634.1|11619.1|11636.8|11621.8|11634.1|11619.1|2
1646742160000|2022-03-08 12:22:40|11634|11619|11634|11619|11634|11619|11634|11619|0
1646742190000|2022-03-08 12:23:10|11634.4|11619.4|11634|11619|11634.4|11619.4|11634|11619|0
1646742200000|2022-03-08 12:23:20|11633.9|11618.9|11633.1|11618.1|11633.9|11618.9|11633.1|11618.1|1
1646742250000|2022-03-08 12:24:10|11634.8|11619.8|11638.3|11623.3|11638.3|11623.3|11634.8|11619.8|4
1646742270000|2022-03-08 12:24:30|11639|11624|11639|11624|11639|11624|11639|11624|0
1646742280000|2022-03-08 12:24:40|11638.9|11623.9|11638.5|11623.5|11638.9|11623.9|11638.5|11623.5|6
1646742330000|2022-03-08 12:25:30|11638.1|11623.1|11638.1|11623.1|11638.1|11623.1|11638.1|11623.1|0
1646742340000|2022-03-08 12:25:40|11638|11623|11638|11623|11638|11623|11637.6|11622.6|0
1646742400000|2022-03-08 12:26:40|11637|11622|11637|11622|11637|11622|11637|11622|1
1646742410000|2022-03-08 12:26:50|11638|11623|11638|11623|11638|11623|11638|11623|0
1646742450000|2022-03-08 12:27:30|||||||||1
1646742470000|2022-03-08 12:27:50|11638.4|11623.4|11643|11628|11643|11628|11638.4|11623.4|2
1646742480000|2022-03-08 12:28:00|11646.7|11631.7|11647.2|11632.2|11647.7|11632.7|11646.7|11631.7|1
1646742510000|2022-03-08 12:28:30|11647.1|11632.1|11647.5|11632.5|11647.5|11632.5|11647.1|11632.1|0
1646742540000|2022-03-08 12:29:00|11648.3|11633.3|11649.1|11634.1|11649.1|11634.1|11648.3|11633.3|0
1646742580000|2022-03-08 12:29:40|11648.8|11633.8|11648.6|11633.6|11648.8|11633.8|11648.6|11633.6|0
1646742590000|2022-03-08 12:29:50|11648.1|11633.1|11647.6|11632.6|11648.1|11633.1|11647.6|11632.6|0
1646742660000|2022-03-08 12:31:00|11649.1|11634.1|11646.5|11631.5|11649.1|11634.1|11646.1|11631.1|17
1646742730000|2022-03-08 12:32:10|11645.7|11630.7|11644.4|11629.4|11645.7|11630.7|11644.4|11629.4|0
1646742750000|2022-03-08 12:32:30|11642.4|11627.4|11642|11627|11642.4|11627.4|11642|11627|0
1646742760000|2022-03-08 12:32:40|11641.6|11626.6|11641.5|11626.5|11641.6|11626.6|11641.5|11626.5|0
1646742770000|2022-03-08 12:32:50|11640.9|11625.9|11639.5|11624.5|11640.9|11625.9|11639.5|11624.5|2
1646742780000|2022-03-08 12:33:00|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|11639.6|11624.6|0
1646742810000|2022-03-08 12:33:30|11639.5|11624.5|11639.5|11624.5|11639.5|11624.5|11639.5|11624.5|0
1646742860000|2022-03-08 12:34:20|11638.9|11623.9|11636.2|11621.2|11638.9|11623.9|11636.2|11621.2|1
1646742890000|2022-03-08 12:34:50|11634.7|11619.7|11634.2|11619.2|11634.7|11619.7|11634.2|11619.2|0
1646742900000|2022-03-08 12:35:00|11633.8|11618.8|11634.6|11619.6|11634.6|11619.6|11633.7|11618.7|1
1646742910000|2022-03-08 12:35:10|11634.2|11619.2|11631|11616|11634.2|11619.2|11631|11616|3
1646742920000|2022-03-08 12:35:20|11628.8|11613.8|11627.9|11612.9|11628.8|11613.8|11627.9|11612.9|13
1646742930000|2022-03-08 12:35:30|11626.9|11611.9|11621.4|11606.4|11626.9|11611.9|11621.4|11606.4|2
1646742940000|2022-03-08 12:35:40|11622.3|11607.3|11623.1|11608.1|11623.1|11608.1|11622.3|11607.3|1
1646742950000|2022-03-08 12:35:50|11622.3|11607.3|11623.2|11608.2|11623.2|11608.2|11622.2|11607.2|0
1646742960000|2022-03-08 12:36:00|11623.1|11608.1|11616.8|11601.8|11623.1|11608.1|11616.6|11601.6|5
1646742970000|2022-03-08 12:36:10|11617|11602|11618.2|11603.2|11618.5|11603.5|11617|11602|3
1646742980000|2022-03-08 12:36:20|11618.6|11603.6|11618.7|11603.7|11618.7|11603.7|11618.6|11603.6|2
1646742990000|2022-03-08 12:36:30|11619.5|11604.5|11627|11612|11627|11612|11619.5|11604.5|2
1646743000000|2022-03-08 12:36:40|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|0
1646743030000|2022-03-08 12:37:10|11628.6|11613.6|11631.5|11616.5|11632|11617|11628.6|11613.6|0
1646743070000|2022-03-08 12:37:50|11631.9|11616.9|11632|11617|11632|11617|11631.9|11616.9|0
1646743080000|2022-03-08 12:38:00|||||||||2
1646743100000|2022-03-08 12:38:20|11631.6|11616.6|11631.6|11616.6|11631.6|11616.6|11631.6|11616.6|6
1646743130000|2022-03-08 12:38:50|||||||||1
1646743160000|2022-03-08 12:39:20|||||||||3
1646743200000|2022-03-08 12:40:00|11625.1|11610.1|11626.2|11611.2|11628.5|11613.5|11622.2|11607.2|13
1646743210000|2022-03-08 12:40:10|11627.1|11612.1|11622.7|11607.7|11627.1|11612.1|11622.2|11607.2|5
1646743220000|2022-03-08 12:40:20|11623.2|11608.2|11624.4|11609.4|11625.2|11610.2|11623.2|11608.2|0
1646743230000|2022-03-08 12:40:30|11624.2|11609.2|11624.3|11609.3|11624.7|11609.7|11624.2|11609.2|0
1646743240000|2022-03-08 12:40:40|11624.2|11609.2|11624.2|11609.2|11624.2|11609.2|11624.2|11609.2|0
1646743260000|2022-03-08 12:41:00|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|0
1646743270000|2022-03-08 12:41:10|11622.2|11607.2|11622.2|11607.2|11622.2|11607.2|11622.2|11607.2|0
1646743290000|2022-03-08 12:41:30|11623|11608|11623|11608|11623|11608|11623|11608|0
1646743300000|2022-03-08 12:41:40|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|0
1646743310000|2022-03-08 12:41:50|11622.7|11607.7|11623.2|11608.2|11623.7|11608.7|11622.7|11607.7|0
1646743320000|2022-03-08 12:42:00|11616.7|11601.7|11616.7|11601.7|11616.7|11601.7|11616.7|11601.7|7
1646743330000|2022-03-08 12:42:10|11620.2|11605.2|11615.7|11600.7|11620.2|11605.2|11615.7|11600.7|2
1646743340000|2022-03-08 12:42:20|11616.8|11601.8|11617.2|11602.2|11617.2|11602.2|11616.8|11601.8|0
1646743360000|2022-03-08 12:42:40|11618.2|11603.2|11615.7|11600.7|11618.2|11603.2|11615.7|11600.7|0
1646743430000|2022-03-08 12:43:50|11616.8|11601.8|11618.2|11603.2|11618.2|11603.2|11616.8|11601.8|0
1646743440000|2022-03-08 12:44:00|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|0
1646743450000|2022-03-08 12:44:10|11615.7|11600.7|11599.5|11584.5|11615.7|11600.7|11599.1|11584.1|12
1646743460000|2022-03-08 12:44:20|11601.8|11586.8|11603.9|11588.9|11603.9|11588.9|11601.8|11586.8|0
1646743470000|2022-03-08 12:44:30|11604.9|11589.9|11604.5|11589.5|11606.6|11591.6|11604.4|11589.4|0
1646743480000|2022-03-08 12:44:40|11605.9|11590.9|11598.1|11583.1|11607|11592|11598.1|11583.1|6
1646743500000|2022-03-08 12:45:00|11598|11583|11598|11583|11598|11583|11598|11583|0
1646743510000|2022-03-08 12:45:10|11597.8|11582.8|11595.6|11580.6|11597.8|11582.8|11594.8|11579.8|4
1646743520000|2022-03-08 12:45:20|11588.8|11573.8|11589.2|11574.2|11589.2|11574.2|11588.8|11573.8|2
1646743530000|2022-03-08 12:45:30|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|0
1646743550000|2022-03-08 12:45:50|11587.8|11572.8|11587.6|11572.6|11587.8|11572.8|11587.6|11572.6|0
1646743660000|2022-03-08 12:47:40|11587.2|11572.2|11587.1|11572.1|11587.2|11572.2|11587.1|11572.1|0
1646743680000|2022-03-08 12:48:00|11584.8|11569.8|11583.7|11568.7|11584.8|11569.8|11583.7|11568.7|0
1646743690000|2022-03-08 12:48:10|11583.8|11568.8|11583.8|11568.8|11583.8|11568.8|11583.8|11568.8|0
1646743710000|2022-03-08 12:48:30|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|0
1646743730000|2022-03-08 12:48:50|11575.9|11560.9|11575.3|11560.3|11575.9|11560.9|11575.1|11560.1|9
1646743740000|2022-03-08 12:49:00|||||||||1
1646743750000|2022-03-08 12:49:10|11575.6|11560.6|11575.9|11560.9|11575.9|11560.9|11575.6|11560.6|1
1646743760000|2022-03-08 12:49:20|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|0
1646743770000|2022-03-08 12:49:30|11575.1|11560.1|11575.1|11560.1|11575.1|11560.1|11575.1|11560.1|0
1646743810000|2022-03-08 12:50:10|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|11575.5|11560.5|0
1646743820000|2022-03-08 12:50:20|11575.9|11560.9|11575.9|11560.9|11576.2|11561.2|11575.9|11560.9|0
1646743850000|2022-03-08 12:50:50|11576.4|11561.4|11576.4|11561.4|11576.9|11561.9|11576.4|11561.4|1
1646743860000|2022-03-08 12:51:00|11576.7|11561.7|11576.7|11561.7|11576.7|11561.7|11576.7|11561.7|0
1646743870000|2022-03-08 12:51:10|11583.2|11568.2|11585.9|11570.9|11585.9|11570.9|11583.2|11568.2|2
1646743900000|2022-03-08 12:51:40|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|11585.8|11570.8|0
1646743940000|2022-03-08 12:52:20|11585.6|11570.6|11586.1|11571.1|11586.5|11571.5|11585.6|11570.6|6
1646743950000|2022-03-08 12:52:30|11586.4|11571.4|11586.1|11571.1|11586.4|11571.4|11586.1|11571.1|2
1646743960000|2022-03-08 12:52:40|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|11586.3|11571.3|0
1646743970000|2022-03-08 12:52:50|11586.8|11571.8|11587.6|11572.6|11587.6|11572.6|11586.8|11571.8|0
1646743980000|2022-03-08 12:53:00|||||||||1
1646743990000|2022-03-08 12:53:10|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|11587.7|11572.7|10
1646744000000|2022-03-08 12:53:20|11588|11573|11588.1|11573.1|11588.1|11573.1|11588|11573|2
1646744010000|2022-03-08 12:53:30|11588.2|11573.2|11588.1|11573.1|11588.2|11573.2|11588.1|11573.1|7
1646744070000|2022-03-08 12:54:30|11589.5|11574.5|11596.5|11581.5|11596.5|11581.5|11589.5|11574.5|1
1646744080000|2022-03-08 12:54:40|11596.8|11581.8|11596.8|11581.8|11596.8|11581.8|11596.8|11581.8|0
1646744090000|2022-03-08 12:54:50|11596.7|11581.7|11600.1|11585.1|11600.1|11585.1|11596.7|11581.7|1
1646744100000|2022-03-08 12:55:00|11600.2|11585.2|11598.4|11583.4|11600.2|11585.2|11598.4|11583.4|1
1646744120000|2022-03-08 12:55:20|11596.6|11571.6|11586.3|11571.3|11596.6|11573.3|11586.3|11571.3|7
1646744150000|2022-03-08 12:55:50|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|0
1646744160000|2022-03-08 12:56:00|11586.4|11571.4|11586.3|11571.3|11586.4|11571.4|11586.3|11571.3|0
1646744170000|2022-03-08 12:56:10|11586.2|11571.2|11586.6|11571.6|11586.6|11571.6|11586.2|11571.2|1
1646744180000|2022-03-08 12:56:20|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|11584.1|11569.1|1
1646744190000|2022-03-08 12:56:30|11584|11569|11584.1|11569.1|11584.1|11569.1|11584|11569|2
1646744200000|2022-03-08 12:56:40|11584.6|11569.6|11578.1|11563.1|11584.6|11569.6|11578|11563|3
1646744220000|2022-03-08 12:57:00|11578|11563|11581|11566|11581|11566|11578|11563|1
1646744230000|2022-03-08 12:57:10|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|11581.2|11566.2|0
1646744240000|2022-03-08 12:57:20|11580.9|11565.9|11580.9|11565.9|11580.9|11565.9|11580.9|11565.9|0
1646744260000|2022-03-08 12:57:40|11580.7|11565.7|11581.1|11566.1|11581.1|11566.1|11580.7|11565.7|0
1646744270000|2022-03-08 12:57:50|11581.2|11566.2|11582.4|11567.4|11582.4|11567.4|11581.2|11566.2|1
1646744290000|2022-03-08 12:58:10|11587|11572|11595.6|11580.6|11595.6|11580.6|11587|11572|4
1646744300000|2022-03-08 12:58:20|11591.6|11576.6|11590.4|11575.4|11591.6|11576.6|11590|11575|9
1646744310000|2022-03-08 12:58:30|11590.5|11575.5|11590.5|11575.5|11590.5|11575.5|11590.5|11575.5|0
1646744340000|2022-03-08 12:59:00|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|0
1646744380000|2022-03-08 12:59:40|11590.9|11575.9|11585.8|11570.8|11590.9|11575.9|11585.8|11570.8|1
1646744390000|2022-03-08 12:59:50|||||||||1
1646744400000|2022-03-08 13:00:00|11585.3|11570.3|11584.8|11569.8|11585.7|11570.7|11584.8|11569.8|0
1646744410000|2022-03-08 13:00:10|11581.3|11566.3|11581.2|11566.2|11581.7|11566.7|11581.2|11566.2|6
1646744420000|2022-03-08 13:00:20|11575.1|11560.1|11575.7|11550.7|11576.3|11560.1|11575.1|11550.7|4
1646744440000|2022-03-08 13:00:40|11576|11551|11575.6|11550.6|11576.1|11551.1|11575.6|11550.6|1
1646744450000|2022-03-08 13:00:50|11563.5|11548.5|11536.1|11521.1|11564|11549|11532.6|11517.6|49
1646744460000|2022-03-08 13:01:00|11535|11520|11537.4|11522.4|11537.9|11522.9|11535|11520|5
1646744470000|2022-03-08 13:01:10|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|11536.5|11521.5|1
1646744480000|2022-03-08 13:01:20|11540|11525|11540.6|11525.6|11544.2|11529.2|11540|11525|10
1646744490000|2022-03-08 13:01:30|11540|11525|11542.4|11527.4|11542.4|11527.4|11540|11525|2
1646744500000|2022-03-08 13:01:40|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|11542.1|11527.1|0
1646744510000|2022-03-08 13:01:50|||||||||1
1646744520000|2022-03-08 13:02:00|11539.4|11524.4|11535.6|11520.6|11539.4|11524.4|11535.6|11520.6|3
1646744540000|2022-03-08 13:02:20|11536|11521|11537.9|11522.9|11539|11524|11536|11521|3
1646744550000|2022-03-08 13:02:30|11538.3|11523.3|11537.5|11522.5|11538.3|11523.3|11537.5|11522.5|0
1646744560000|2022-03-08 13:02:40|11537.9|11522.9|11542.3|11527.3|11542.4|11527.4|11537.9|11522.9|3
1646744570000|2022-03-08 13:02:50|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|11542.6|11527.6|1
1646744580000|2022-03-08 13:03:00|11542.8|11527.8|11538.5|11523.5|11542.8|11527.8|11538.5|11523.5|4
1646744590000|2022-03-08 13:03:10|11537.4|11522.4|11543.4|11528.4|11543.4|11528.4|11537|11522|1
1646744600000|2022-03-08 13:03:20|11543.5|11528.5|11542.3|11527.3|11543.5|11528.5|11542.3|11527.3|5
1646744610000|2022-03-08 13:03:30|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|11542.4|11527.4|0
1646744660000|2022-03-08 13:04:20|11542.5|11527.5|11544|11529|11544|11529|11542.5|11527.5|5
1646744670000|2022-03-08 13:04:30|11545.2|11530.2|11545.9|11530.9|11545.9|11530.9|11545.2|11530.2|0
1646744680000|2022-03-08 13:04:40|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|11545.6|11530.6|0
1646744710000|2022-03-08 13:05:10|||||||||2
1646744720000|2022-03-08 13:05:20|11548.5|11533.5|11549.4|11534.4|11549.4|11534.4|11548.5|11533.5|0
1646744730000|2022-03-08 13:05:30|11555|11540|11554.9|11539.9|11557.2|11542.2|11552.2|11537.2|10
1646744740000|2022-03-08 13:05:40|11556.7|11541.7|11553.4|11538.4|11556.7|11541.7|11551.9|11536.9|8
1646744750000|2022-03-08 13:05:50|11552.8|11537.8|11562.9|11547.9|11562.9|11547.9|11552.8|11537.8|19
1646744760000|2022-03-08 13:06:00|11562.5|11547.5|11559.2|11544.2|11562.5|11547.5|11558.3|11543.3|11
1646744770000|2022-03-08 13:06:10|11555.8|11540.8|11555.9|11540.9|11555.9|11540.9|11555.4|11540.4|1
1646744790000|2022-03-08 13:06:30|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|11557.2|11542.2|0
1646744820000|2022-03-08 13:07:00|11555.8|11540.8|11541.7|11526.7|11555.8|11540.8|11541.7|11526.7|4
1646744830000|2022-03-08 13:07:10|11542.1|11527.1|11544.9|11529.9|11544.9|11529.9|11541.7|11526.7|1
1646744840000|2022-03-08 13:07:20|11562.6|11547.6|11562.6|11547.6|11562.6|11547.6|11562.6|11547.6|59
1646744850000|2022-03-08 13:07:30|11564.1|11549.1|11570.6|11555.6|11570.6|11555.6|11564.1|11549.1|1
1646744860000|2022-03-08 13:07:40|11570.1|11555.1|11572.8|11557.8|11573.1|11558.1|11570.1|11555.1|2
1646744880000|2022-03-08 13:08:00|11572.7|11557.7|11572.7|11557.7|11572.7|11557.7|11572.7|11557.7|0
1646744890000|2022-03-08 13:08:10|11573.1|11558.1|11573.2|11558.2|11573.2|11558.2|11573.1|11558.1|0
1646744930000|2022-03-08 13:08:50|11581.8|11556.8|11581.8|11556.8|11581.8|11556.8|11581.8|11556.8|6
1646744940000|2022-03-08 13:09:00|11580.5|11565.5|11580.5|11565.5|11580.5|11565.5|11580.5|11565.5|5
1646744950000|2022-03-08 13:09:10|11580.7|11565.7|11589.2|11574.2|11589.6|11574.6|11580.7|11565.7|35
1646744960000|2022-03-08 13:09:20|11588.9|11573.9|11588.9|11573.9|11588.9|11573.9|11588.9|11573.9|0
1646744970000|2022-03-08 13:09:30|11589.2|11574.2|11598.7|11583.7|11598.7|11583.7|11589.2|11574.2|4
1646744990000|2022-03-08 13:09:50|11612.5|11587.5|11612.7|11597.7|11612.9|11597.7|11609.4|11587.5|8
1646745000000|2022-03-08 13:10:00|11613.9|11598.9|11611.3|11596.3|11615.3|11600.3|11609.2|11594.2|2
1646745010000|2022-03-08 13:10:10|11611.8|11596.8|11612.3|11597.3|11615|11600|11610.6|11595.6|4
1646745020000|2022-03-08 13:10:20|11612.5|11597.5|11612|11597|11615.2|11600.2|11612|11597|1
1646745030000|2022-03-08 13:10:30|11605.1|11590.1|11607.2|11592.2|11607.2|11592.2|11605.1|11590.1|1
1646745040000|2022-03-08 13:10:40|11609.8|11594.8|11615.4|11600.4|11615.4|11600.4|11609.8|11594.8|7
1646745050000|2022-03-08 13:10:50|11615.2|11600.2|11614.2|11599.2|11615.2|11600.2|11614.2|11599.2|0
1646745060000|2022-03-08 13:11:00|11610.6|11595.6|11615.7|11600.7|11618|11603|11609.6|11588.1|26
1646745070000|2022-03-08 13:11:10|11615.2|11600.2|11616.2|11601.2|11616.2|11601.2|11615.2|11600.2|0
1646745100000|2022-03-08 13:11:40|11614.4|11599.4|11613.6|11598.6|11614.8|11599.8|11612.4|11597.4|6
1646745110000|2022-03-08 13:11:50|11613.2|11598.2|11613.2|11598.2|11613.2|11598.2|11613.2|11598.2|2
1646745120000|2022-03-08 13:12:00|11613.1|11598.1|11612.7|11597.7|11613.1|11598.1|11611.9|11596.9|8
1646745150000|2022-03-08 13:12:30|11617.7|11602.7|11617.7|11602.7|11617.7|11602.7|11617.7|11602.7|3
1646745160000|2022-03-08 13:12:40|11617.6|11602.6|11618.6|11603.6|11618.6|11603.6|11617.6|11602.6|0
1646745180000|2022-03-08 13:13:00|11631.8|11606.8|11630.3|11615.3|11633.9|11618.2|11630.3|11606.8|16
1646745190000|2022-03-08 13:13:10|11629.9|11614.9|11630.3|11615.3|11630.3|11615.3|11629.9|11614.9|1
1646745210000|2022-03-08 13:13:30|11632.6|11617.6|11633.2|11618.2|11633.2|11618.2|11632.6|11617.6|0
1646745220000|2022-03-08 13:13:40|11633.3|11618.3|11643.4|11628.4|11650.1|11628.4|11633.3|11618.3|9
1646745230000|2022-03-08 13:13:50|11643.3|11628.3|11646.4|11631.4|11646.4|11631.4|11643.3|11628.3|1
1646745240000|2022-03-08 13:14:00|11647.1|11632.1|11645.5|11630.5|11647.6|11632.6|11645.5|11630.5|23
1646745250000|2022-03-08 13:14:10|||||||||1
1646745260000|2022-03-08 13:14:20|||||||||10
1646745270000|2022-03-08 13:14:30|11646.5|11631.5|11638.7|11623.7|11646.5|11631.5|11638.7|11623.7|18
1646745280000|2022-03-08 13:14:40|11636.8|11621.8|11633.9|11618.9|11636.8|11621.8|11633.9|11618.9|0
1646745290000|2022-03-08 13:14:50|11637.7|11622.7|11636.6|11621.6|11637.7|11622.7|11636.6|11621.6|4
1646745300000|2022-03-08 13:15:00|11636.7|11621.7|11641.2|11626.2|11641.2|11626.2|11636.7|11621.7|5
1646745310000|2022-03-08 13:15:10|11647.8|11622.8|11649.1|11634.1|11650.6|11634.1|11644|11622.6|5
1646745320000|2022-03-08 13:15:20|11648.8|11633.8|11649.3|11634.3|11649.3|11634.3|11648.8|11633.8|0
1646745330000|2022-03-08 13:15:30|11647.7|11632.7|11647.6|11632.6|11647.7|11632.7|11647.6|11632.6|0
1646745350000|2022-03-08 13:15:50|11656.6|11641.6|11677.4|11652.4|11682.2|11664.3|11656.6|11641.6|24
1646745360000|2022-03-08 13:16:00|11676.7|11651.7|11680.4|11642.9|11680.8|11651.7|11675.7|11642.9|11
1646745370000|2022-03-08 13:16:10|11677.6|11652.6|11666.5|11651.5|11677.6|11652.6|11666.4|11646|4
1646745380000|2022-03-08 13:16:20|11669.8|11644.8|11669.5|11644.5|11670.6|11645.6|11669.5|11644.5|3
1646745400000|2022-03-08 13:16:40|11667|11652|11674.5|11637|11674.5|11652|11666.9|11636.2|4
1646745430000|2022-03-08 13:17:10|11674.3|11636.8|11657.2|11632.2|11674.3|11639.5|11657.2|11626|2
1646745440000|2022-03-08 13:17:20|11658.9|11633.9|11643.4|11628.4|11658.9|11633.9|11633.6|11618.6|13
1646745450000|2022-03-08 13:17:30|11643.5|11628.5|11649.2|11634.2|11649.2|11634.2|11643.5|11628.5|1
1646745470000|2022-03-08 13:17:50|11649.6|11634.6|11655.5|11640.5|11655.5|11640.5|11649.6|11634.6|5
1646745480000|2022-03-08 13:18:00|11655.7|11640.7|11671.7|11646.7|11671.7|11646.7|11655.7|11640.7|5
1646745490000|2022-03-08 13:18:10|11672.1|11647.1|11670.1|11655.1|11673.8|11655.5|11667.8|11647.1|8
1646745500000|2022-03-08 13:18:20|11667.8|11652.8|11666.4|11651.4|11669.1|11654.1|11666|11651|14
1646745510000|2022-03-08 13:18:30|11667.2|11652.2|11644.2|11606.7|11675.1|11652.3|11644.2|11606.7|19
1646745520000|2022-03-08 13:18:40|11639.4|11614.4|11639.1|11614.1|11639.4|11614.4|11639.1|11614.1|0
1646745530000|2022-03-08 13:18:50|11639|11614|11640.6|11615.6|11640.6|11615.6|11639|11614|7
1646745540000|2022-03-08 13:19:00|11641.1|11616.1|11641.1|11616.1|11641.1|11616.1|11641.1|11616.1|3
1646745550000|2022-03-08 13:19:10|11641.9|11616.9|11642.1|11617.1|11642.1|11617.1|11641.9|11616.9|0
1646745570000|2022-03-08 13:19:30|11642|11617|11646.4|11631.4|11660.5|11634.3|11641.6|11616.6|5
1646745580000|2022-03-08 13:19:40|11650.6|11625.6|11646.4|11631.4|11650.6|11631.4|11645.6|11625.6|1
1646745590000|2022-03-08 13:19:50|11646.6|11631.6|11646|11631|11647.4|11632.4|11646|11631|1
1646745600000|2022-03-08 13:20:00|11647.4|11632.4|11665.3|11627.8|11666.1|11633.2|11646.9|11627.8|5
1646745610000|2022-03-08 13:20:10|11665.5|11628|11665.5|11628|11665.5|11628|11665.5|11628|0
1646745620000|2022-03-08 13:20:20|11665.8|11628.3|11666.3|11628.8|11666.3|11628.8|11665.8|11628.3|1
1646745630000|2022-03-08 13:20:30|11678.9|11641.4|11670.7|11645.7|11678.9|11645.7|11670.7|11641|7
1646745640000|2022-03-08 13:20:40|11670.6|11645.6|11670.6|11645.6|11670.6|11645.6|11670.6|11645.6|0
1646745650000|2022-03-08 13:20:50|11678.5|11641|11671.1|11646.1|11678.5|11646.1|11671.1|11641|0
1646745660000|2022-03-08 13:21:00|11670.9|11645.9|11675|11637.5|11675|11646|11670.1|11637.5|6
1646745670000|2022-03-08 13:21:10|11674.6|11637.1|11672.9|11635.4|11674.6|11637.1|11672.9|11635.4|5
1646745680000|2022-03-08 13:21:20|11673.4|11635.9|11672.9|11635.4|11673.4|11635.9|11672.9|11635.4|1
1646745690000|2022-03-08 13:21:30|11673|11635.5|11673|11635.5|11673|11635.5|11673|11635.5|0
1646745700000|2022-03-08 13:21:40|11672.9|11635.4|11672.7|11635.2|11672.9|11635.4|11672.7|11635.2|2
1646745710000|2022-03-08 13:21:50|11672.9|11635.4|11673.7|11636.2|11673.7|11636.2|11672.9|11635.4|3
1646745720000|2022-03-08 13:22:00|11673.2|11635.7|11652.8|11637.8|11673.2|11646.4|11652.4|11635.7|2
1646745730000|2022-03-08 13:22:10|11650.3|11635.3|11651.4|11636.4|11655.7|11640.7|11648.4|11633.4|4
1646745740000|2022-03-08 13:22:20|11651.3|11636.3|11650.5|11635.5|11651.3|11636.3|11650.5|11635.5|1
1646745750000|2022-03-08 13:22:30|11650.6|11635.6|11650.6|11635.6|11650.6|11635.6|11650.6|11635.6|0
1646745760000|2022-03-08 13:22:40|11650.3|11635.3|11648.5|11633.5|11650.6|11635.6|11648.5|11633.5|0
1646745770000|2022-03-08 13:22:50|11647.7|11632.7|11647.2|11632.2|11648.1|11633.1|11647.2|11632.2|1
1646745780000|2022-03-08 13:23:00|11647.6|11632.6|11642.2|11627.2|11647.6|11632.6|11642.2|11627.2|3
1646745790000|2022-03-08 13:23:10|11642.6|11627.6|11642.9|11627.9|11643|11628|11642.6|11627.6|0
1646745800000|2022-03-08 13:23:20|11641.5|11626.5|11641.2|11626.2|11641.5|11626.5|11641.2|11626.2|0
1646745810000|2022-03-08 13:23:30|11646.5|11631.5|11644.9|11629.9|11647|11632|11644|11629|4
1646745820000|2022-03-08 13:23:40|11643.6|11628.6|11640.7|11625.7|11643.6|11628.6|11640.7|11625.7|6
1646745840000|2022-03-08 13:24:00|11641.1|11626.1|11643.2|11628.2|11643.5|11628.5|11641.1|11626.1|3
1646745850000|2022-03-08 13:24:10|11642|11627|11642.8|11627.8|11642.8|11627.8|11641.6|11626.6|24
1646745880000|2022-03-08 13:24:40|11643.2|11628.2|11643.7|11628.7|11643.7|11628.7|11643.2|11628.2|1
1646745890000|2022-03-08 13:24:50|11644|11629|11644|11629|11644|11629|11644|11629|0
1646745910000|2022-03-08 13:25:10|11638.8|11623.8|11641.9|11626.9|11641.9|11626.9|11638.8|11623.8|4
1646745930000|2022-03-08 13:25:30|11641.5|11626.5|11641.9|11626.9|11641.9|11626.9|11641.5|11626.5|0
1646745950000|2022-03-08 13:25:50|11642.6|11627.6|11653.4|11638.4|11653.4|11638.4|11642.6|11627.6|25
1646745960000|2022-03-08 13:26:00|11653.1|11638.1|11651.6|11636.6|11653.4|11638.4|11651.6|11636.6|0
1646745980000|2022-03-08 13:26:20|11652.1|11637.1|11653.5|11638.5|11653.5|11638.5|11652.1|11637.1|1
1646745990000|2022-03-08 13:26:30|11652.5|11637.5|11656.4|11641.4|11657|11642|11652.5|11637.5|4
1646746000000|2022-03-08 13:26:40|11656.9|11641.9|11662.1|11647.1|11663|11648|11656.9|11641.9|3
1646746030000|2022-03-08 13:27:10|11662.9|11647.9|11662.9|11647.9|11662.9|11647.9|11662.9|11647.9|0
1646746040000|2022-03-08 13:27:20|11663|11648|11663.5|11648.5|11664|11649|11663|11648|1
1646746050000|2022-03-08 13:27:30|11664.3|11649.3|11664.5|11649.5|11664.5|11649.5|11664.3|11649.3|0
1646746070000|2022-03-08 13:27:50|11666.6|11651.6|11673.6|11658.6|11674|11659|11666.6|11651.6|2
1646746080000|2022-03-08 13:28:00|11673.5|11658.5|11666.5|11651.5|11673.5|11658.5|11666.5|11651.5|5
1646746090000|2022-03-08 13:28:10|11665.9|11650.9|11665.9|11650.9|11665.9|11650.9|11665.9|11650.9|0
1646746100000|2022-03-08 13:28:20|11664.5|11649.5|11664.5|11649.5|11664.5|11649.5|11664.5|11649.5|0
1646746110000|2022-03-08 13:28:30|11663.7|11648.7|11663.7|11648.7|11663.7|11648.7|11663.7|11648.7|1
1646746120000|2022-03-08 13:28:40|11664.1|11649.1|11664.1|11649.1|11664.1|11649.1|11663.7|11648.7|1
1646746130000|2022-03-08 13:28:50|11663.8|11648.8|11664.2|11649.2|11664.2|11649.2|11663.7|11648.7|1
1646746140000|2022-03-08 13:29:00|11663.8|11648.8|11663.2|11648.2|11664.7|11649.7|11663.2|11648.2|9
1646746150000|2022-03-08 13:29:10|11658.3|11643.3|11658|11643|11658.3|11643.3|11657.9|11642.9|3
1646746160000|2022-03-08 13:29:20|11657.2|11632.2|11657.2|11632.2|11657.2|11632.2|11657.2|11632.2|0
1646746170000|2022-03-08 13:29:30|11655.3|11630.3|11655.3|11630.3|11655.3|11630.3|11655.3|11630.3|0
1646746180000|2022-03-08 13:29:40|11648|11633|11647.1|11632.1|11648|11633|11647.1|11632.1|0
1646746200000|2022-03-08 13:30:00|11647|11632|11646.1|11631.1|11648.2|11633.2|11646.1|11631.1|2
1646746210000|2022-03-08 13:30:10|11646.4|11631.4|11646.4|11631.4|11646.4|11631.4|11646.4|11631.4|0
1646746240000|2022-03-08 13:30:40|11638|11613|11630.7|11605.7|11643.9|11613|11630.7|11605.7|6
1646746260000|2022-03-08 13:31:00|11622.3|11607.3|11621|11606|11622.3|11607.3|11620.6|11605.6|0
1646746280000|2022-03-08 13:31:20|11620.6|11605.6|11620.5|11605.5|11624.7|11609.7|11620.5|11605.5|8
1646746290000|2022-03-08 13:31:30|11620.9|11605.9|11620.5|11605.5|11620.9|11605.9|11620.5|11605.5|1
1646746310000|2022-03-08 13:31:50|11619.7|11604.7|11618.7|11603.7|11619.7|11604.7|11618.7|11603.7|0
1646746320000|2022-03-08 13:32:00|11620.6|11605.6|11620.6|11605.6|11620.6|11605.6|11620.6|11605.6|3
1646746330000|2022-03-08 13:32:10|11620.2|11605.2|11619.1|11604.1|11620.2|11605.2|11619.1|11604.1|2
1646746350000|2022-03-08 13:32:30|11623|11608|11621.8|11606.8|11623|11608|11621.8|11606.8|5
1646746380000|2022-03-08 13:33:00|11624.8|11609.8|11622.6|11607.6|11624.8|11609.8|11622.2|11607.2|0
1646746390000|2022-03-08 13:33:10|11622.2|11607.2|11622.2|11607.2|11622.2|11607.2|11622.2|11607.2|0
1646746400000|2022-03-08 13:33:20|11622.6|11607.6|11622.6|11607.6|11622.6|11607.6|11622.6|11607.6|0
1646746410000|2022-03-08 13:33:30|11621.8|11606.8|11621.8|11606.8|11621.8|11606.8|11621.8|11606.8|0
1646746430000|2022-03-08 13:33:50|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|1
1646746440000|2022-03-08 13:34:00|11623.1|11608.1|11623.1|11608.1|11623.1|11608.1|11623.1|11608.1|0
1646746450000|2022-03-08 13:34:10|11623.3|11608.3|11622.8|11607.8|11623.3|11608.3|11622.8|11607.8|0
1646746460000|2022-03-08 13:34:20|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|3
1646746470000|2022-03-08 13:34:30|11625.2|11610.2|11635.6|11620.6|11636|11621|11625.2|11610.2|4
1646746480000|2022-03-08 13:34:40|11645.1|11620.1|11638.7|11623.7|11645.1|11623.7|11638.7|11620.1|1
1646746490000|2022-03-08 13:34:50|||||||||6
1646746500000|2022-03-08 13:35:00|11636|11621|11638.3|11623.3|11638.3|11623.3|11636|11621|1
1646746510000|2022-03-08 13:35:10|11639|11624|11655.2|11640.2|11655.2|11640.2|11639|11623.3|3
1646746550000|2022-03-08 13:35:50|11655.8|11640.8|11657.3|11642.3|11657.3|11642.3|11655.8|11640.8|1
1646746580000|2022-03-08 13:36:20|11664.3|11639.3|11664.3|11639.3|11664.3|11639.3|11664.3|11639.3|0
1646746590000|2022-03-08 13:36:30|11656.8|11641.8|11656.8|11641.8|11656.8|11641.8|11656.8|11641.8|1
1646746600000|2022-03-08 13:36:40|11658.7|11643.7|11663.9|11648.9|11663.9|11648.9|11658.7|11643.7|0
1646746610000|2022-03-08 13:36:50|11663.4|11648.4|11661.4|11646.4|11666.3|11651.3|11657.9|11642.9|11
1646746620000|2022-03-08 13:37:00|11662.1|11647.1|11659.2|11644.2|11662.1|11647.1|11659.2|11644.2|1
1646746670000|2022-03-08 13:37:50|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|3
1646746680000|2022-03-08 13:38:00|11656.3|11641.3|11656.3|11641.3|11656.3|11641.3|11656.3|11641.3|1
1646746700000|2022-03-08 13:38:20|11658.3|11643.3|11658.3|11643.3|11658.3|11643.3|11658.3|11643.3|8
1646746710000|2022-03-08 13:38:30|11658.1|11643.1|11659.7|11644.7|11659.7|11644.7|11657.9|11642.9|2
1646746720000|2022-03-08 13:38:40|11659.6|11644.6|11666.2|11641.2|11666.2|11644.6|11659.6|11641.2|6
1646746730000|2022-03-08 13:38:50|11666.3|11641.3|11673.3|11635.8|11673.3|11641.3|11666.3|11635.8|2
1646746740000|2022-03-08 13:39:00|11675.4|11637.9|11675.4|11637.9|11675.4|11637.9|11675.4|11637.9|3
1646746750000|2022-03-08 13:39:10|11672|11657|11664.2|11649.2|11672.6|11657|11661.8|11646.8|11
1646746760000|2022-03-08 13:39:20|11664.3|11649.3|11663.2|11648.2|11664.3|11649.3|11663.2|11648.2|1
1646746770000|2022-03-08 13:39:30|11666.6|11641.6|11657.9|11642.9|11666.6|11649.7|11657.9|11639.4|4
1646746780000|2022-03-08 13:39:40|11657.2|11642.2|11656.3|11641.3|11657.2|11642.2|11656.3|11641.3|3
1646746790000|2022-03-08 13:39:50|11657.8|11642.8|11655.9|11640.9|11657.8|11642.8|11655.9|11640.9|2
1646746810000|2022-03-08 13:40:10|11655.2|11630.2|11646.9|11631.9|11655.2|11632.5|11646.9|11630.2|2
1646746820000|2022-03-08 13:40:20|11648.7|11633.7|11648.7|11633.7|11648.7|11633.7|11648.7|11633.7|2
1646746840000|2022-03-08 13:40:40|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|0
1646746850000|2022-03-08 13:40:50|11650.2|11635.2|11650.2|11635.2|11650.2|11635.2|11650.2|11635.2|1
1646746890000|2022-03-08 13:41:30|11650.1|11635.1|11650.1|11635.1|11650.1|11635.1|11650.1|11635.1|0
1646746910000|2022-03-08 13:41:50|11665.3|11650.3|11667.1|11652.1|11667.1|11652.1|11665.3|11650.3|13
1646746920000|2022-03-08 13:42:00|11670.2|11655.2|11670.5|11655.5|11670.6|11655.6|11670.2|11655.2|2
1646746940000|2022-03-08 13:42:20|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|0
1646746950000|2022-03-08 13:42:30|11670.7|11655.7|11668.8|11653.8|11670.7|11655.7|11667.2|11652.2|2
1646746970000|2022-03-08 13:42:50|11665.9|11650.9|11666.4|11651.4|11666.8|11651.8|11665.9|11650.9|3
1646746980000|2022-03-08 13:43:00|11666.1|11651.1|11666.8|11651.8|11666.8|11651.8|11666.1|11651.1|1
1646746990000|2022-03-08 13:43:10|11667.6|11652.6|11667.8|11652.8|11667.8|11652.8|11667.6|11652.6|1
1646747030000|2022-03-08 13:43:50|11669.7|11654.7|11676.3|11661.3|11676.3|11661.3|11669.7|11654.7|5
1646747040000|2022-03-08 13:44:00|11675.9|11660.9|11675.9|11660.9|11675.9|11660.9|11675.9|11660.9|6
1646747050000|2022-03-08 13:44:10|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|0
1646747100000|2022-03-08 13:45:00|11675.5|11660.5|11675.5|11660.5|11675.5|11660.5|11675.5|11660.5|0
1646747110000|2022-03-08 13:45:10|11676.4|11651.4|11676.4|11651.4|11676.5|11656.9|11671.9|11651.4|1
1646747120000|2022-03-08 13:45:20|11654.2|11629.2|11648.7|11623.7|11654.2|11629.2|11648.7|11623.7|3
1646747130000|2022-03-08 13:45:30|11651.6|11636.6|11653.5|11638.5|11653.6|11638.6|11651.6|11636.6|9
1646747140000|2022-03-08 13:45:40|11653.1|11638.1|11653.6|11638.6|11653.9|11638.9|11652.6|11637.6|0
1646747150000|2022-03-08 13:45:50|11653.9|11638.9|11655.1|11640.1|11655.1|11640.1|11653.9|11638.9|2
1646747160000|2022-03-08 13:46:00|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|0
1646747170000|2022-03-08 13:46:10|11657|11642|11657.3|11642.3|11657.3|11642.3|11657|11642|0
1646747200000|2022-03-08 13:46:40|11656.8|11641.8|11649.6|11634.6|11656.8|11641.8|11649.6|11634.6|1
1646747210000|2022-03-08 13:46:50|11649.1|11634.1|11651.5|11636.5|11651.5|11636.5|11647.2|11632.2|5
1646747220000|2022-03-08 13:47:00|11652|11637|11652.4|11637.4|11652.4|11637.4|11652|11637|0
1646747250000|2022-03-08 13:47:30|11653.9|11638.9|11653.9|11638.9|11653.9|11638.9|11653.9|11638.9|0
1646747260000|2022-03-08 13:47:40|11653.4|11638.4|11653.9|11638.9|11653.9|11638.9|11653.4|11638.4|0
1646747270000|2022-03-08 13:47:50|11654.3|11639.3|11665.9|11640.9|11665.9|11641.6|11654.3|11639.3|4
1646747280000|2022-03-08 13:48:00|11666.2|11641.2|11662.9|11647.9|11666.2|11648.2|11662.1|11641.2|0
1646747300000|2022-03-08 13:48:20|11656.7|11641.7|11655.8|11640.8|11656.7|11641.7|11654.5|11639.5|9
1646747310000|2022-03-08 13:48:30|11655.6|11640.6|11647.5|11632.5|11655.6|11640.6|11647.5|11632.5|1
1646747330000|2022-03-08 13:48:50|11647.1|11632.1|11647.5|11632.5|11647.5|11632.5|11645.8|11630.8|2
1646747340000|2022-03-08 13:49:00|11647.8|11632.8|11645.8|11630.8|11649.3|11634.3|11645.8|11630.8|1
1646747350000|2022-03-08 13:49:10|11644.5|11629.5|11639.8|11624.8|11644.5|11629.5|11639.8|11624.8|0
1646747360000|2022-03-08 13:49:20|11639.3|11624.3|11635.1|11620.1|11639.3|11624.3|11635.1|11620.1|2
1646747370000|2022-03-08 13:49:30|11635.5|11620.5|11636.5|11621.5|11636.5|11621.5|11635.5|11620.5|0
1646747380000|2022-03-08 13:49:40|11634.9|11619.9|11634.9|11619.9|11634.9|11619.9|11634.9|11619.9|0
1646747390000|2022-03-08 13:49:50|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|11635.1|11620.1|1
1646747400000|2022-03-08 13:50:00|11636.1|11621.1|11635.6|11620.6|11636.1|11621.1|11635.6|11620.6|0
1646747410000|2022-03-08 13:50:10|11637.2|11622.2|11642.5|11627.5|11642.5|11627.5|11637.2|11622.2|1
1646747420000|2022-03-08 13:50:20|11642.6|11627.6|11640.1|11625.1|11642.6|11627.6|11640.1|11625.1|1
1646747460000|2022-03-08 13:51:00|11640.6|11625.6|11640.6|11625.6|11640.6|11625.6|11640.6|11625.6|0
1646747480000|2022-03-08 13:51:20|11642.6|11627.6|11640.6|11625.6|11642.6|11627.6|11640.6|11625.6|1
1646747490000|2022-03-08 13:51:30|11648.6|11633.6|11645.9|11630.9|11648.6|11633.6|11642.2|11627.2|10
1646747500000|2022-03-08 13:51:40|11646.6|11631.6|11646.6|11631.6|11646.6|11631.6|11646.6|11631.6|0
1646747510000|2022-03-08 13:51:50|||||||||1
1646747520000|2022-03-08 13:52:00|11647|11632|11654.4|11639.4|11654.4|11639.4|11647|11632|21
1646747540000|2022-03-08 13:52:20|11655.4|11640.4|11655|11640|11655.4|11640.4|11655|11640|0
1646747550000|2022-03-08 13:52:30|11654.9|11639.9|11660.2|11645.2|11660.2|11645.2|11654.9|11639.9|4
1646747560000|2022-03-08 13:52:40|||||||||1
1646747570000|2022-03-08 13:52:50|11659.8|11644.8|11656.7|11641.7|11659.8|11644.8|11655.4|11640.4|2
1646747580000|2022-03-08 13:53:00|11657.1|11642.1|11656.3|11641.3|11658|11643|11656.3|11641.3|0
1646747590000|2022-03-08 13:53:10|11656.7|11641.7|11656.7|11641.7|11656.7|11641.7|11656.7|11641.7|1
1646747640000|2022-03-08 13:54:00|11656.3|11641.3|11655.4|11640.4|11656.3|11641.3|11655.4|11640.4|0
1646747650000|2022-03-08 13:54:10|11656.2|11641.2|11658.3|11643.3|11658.7|11643.7|11653.4|11638.4|1
1646747660000|2022-03-08 13:54:20|11658.7|11643.7|11658.3|11643.3|11658.7|11643.7|11658.2|11643.2|0
1646747670000|2022-03-08 13:54:30|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|0
1646747680000|2022-03-08 13:54:40|11659.7|11644.7|11660.2|11645.2|11660.2|11645.2|11659.7|11644.7|0
1646747690000|2022-03-08 13:54:50|11661.4|11646.4|11661.4|11646.4|11661.4|11646.4|11661.4|11646.4|3
1646747700000|2022-03-08 13:55:00|11662.2|11647.2|11663.7|11648.7|11665.7|11650.7|11662.2|11647.2|11
1646747720000|2022-03-08 13:55:20|11662.6|11647.6|11662.6|11647.6|11662.6|11647.6|11662.6|11647.6|0
1646747730000|2022-03-08 13:55:30|11658.7|11643.7|11658.7|11643.7|11658.7|11643.7|11658.7|11643.7|1
1646747740000|2022-03-08 13:55:40|11656.8|11641.8|11653.2|11638.2|11656.8|11641.8|11653.2|11638.2|1
1646747750000|2022-03-08 13:55:50|11652.4|11637.4|11653.4|11638.4|11653.4|11638.4|11651.7|11636.7|1
1646747760000|2022-03-08 13:56:00|11654.3|11639.3|11654.3|11639.3|11654.3|11639.3|11654.3|11639.3|1
1646747770000|2022-03-08 13:56:10|11653.9|11638.9|11650.9|11635.9|11653.9|11638.9|11650.9|11635.9|0
1646747780000|2022-03-08 13:56:20|11651.3|11636.3|11651.3|11636.3|11651.3|11636.3|11651.3|11636.3|0
1646747790000|2022-03-08 13:56:30|11650.9|11635.9|11645.9|11630.9|11650.9|11635.9|11645.9|11630.9|1
1646747800000|2022-03-08 13:56:40|11646.7|11631.7|11644.3|11629.3|11646.7|11631.7|11643.8|11628.8|0
1646747810000|2022-03-08 13:56:50|11644.7|11629.7|11661.1|11636.1|11661.1|11639.6|11644.7|11629.7|5
1646747820000|2022-03-08 13:57:00|11661.6|11636.6|11661.2|11636.2|11661.6|11636.6|11661.1|11636.1|5
1646747830000|2022-03-08 13:57:10|11661.1|11636.1|11660.2|11645.2|11661.1|11645.2|11653.2|11636.1|2
1646747840000|2022-03-08 13:57:20|11660.6|11645.6|11659.8|11644.8|11660.6|11645.6|11659.8|11644.8|0
1646747850000|2022-03-08 13:57:30|11660|11645|11660|11645|11660|11645|11660|11645|0
1646747860000|2022-03-08 13:57:40|11659.1|11644.1|11655.2|11640.2|11659.1|11644.1|11655.2|11640.2|1
1646747870000|2022-03-08 13:57:50|11656.8|11641.8|11657.2|11642.2|11657.2|11642.2|11656.8|11641.8|9
1646747880000|2022-03-08 13:58:00|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|0
1646747910000|2022-03-08 13:58:30|11656.5|11641.5|11658.5|11633.5|11663.4|11641.5|11654.8|11625.9|4
1646747920000|2022-03-08 13:58:40|11658.1|11633.1|11659.1|11634.1|11659.1|11634.1|11658.1|11633.1|0
1646747930000|2022-03-08 13:58:50|11658.7|11633.7|11655.8|11640.8|11659.1|11640.8|11655.8|11633.7|1
1646747940000|2022-03-08 13:59:00|11656|11641|11656.2|11641.2|11656.3|11641.3|11655.8|11640.8|1
1646747960000|2022-03-08 13:59:20|||||||||1
1646747970000|2022-03-08 13:59:30|11659.7|11644.7|11659.7|11644.7|11659.7|11644.7|11659.7|11644.7|0
1646747990000|2022-03-08 13:59:50|11659.9|11644.9|11661.8|11646.8|11661.8|11646.8|11659.9|11644.9|3
1646748000000|2022-03-08 14:00:00|11654.6|11639.6|11659.2|11634.2|11659.2|11639.9|11654.6|11634.2|2
1646748020000|2022-03-08 14:00:20|11658.8|11633.8|11658.8|11633.8|11659.2|11634.2|11658.8|11633.8|1
1646748030000|2022-03-08 14:00:30|11659.2|11634.2|11658.4|11633.4|11659.2|11634.2|11658.4|11633.4|0
1646748050000|2022-03-08 14:00:50|11658.5|11633.5|11654.7|11639.7|11659.3|11639.7|11654.7|11633.5|1
1646748060000|2022-03-08 14:01:00|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|11655.1|11640.1|0
1646748070000|2022-03-08 14:01:10|11657.7|11642.7|11653.3|11638.3|11658.6|11643.6|11653.3|11638.3|3
1646748080000|2022-03-08 14:01:20|11652.9|11637.9|11652.9|11637.9|11653.3|11638.3|11652.5|11637.5|0
1646748090000|2022-03-08 14:01:30|11653.3|11638.3|11655.2|11630.2|11655.9|11638.3|11653.3|11630.1|2
1646748100000|2022-03-08 14:01:40|11655.3|11630.3|11655.3|11630.3|11655.3|11630.3|11655.3|11630.3|0
1646748110000|2022-03-08 14:01:50|11655.2|11630.2|11654.7|11629.7|11655.2|11630.2|11654.7|11629.7|2
1646748120000|2022-03-08 14:02:00|||||||||1
1646748130000|2022-03-08 14:02:10|11656.5|11631.5|11654.3|11629.3|11656.5|11633.9|11644.8|11629.3|4
1646748140000|2022-03-08 14:02:20|11648.9|11633.9|11654.3|11629.3|11654.3|11633.9|11648.9|11629.3|0
1646748160000|2022-03-08 14:02:40|11648.9|11633.9|11648.9|11633.9|11648.9|11633.9|11648.9|11633.9|0
1646748180000|2022-03-08 14:03:00|11653.1|11628.1|11653|11628|11653.4|11628.4|11653|11628|2
1646748190000|2022-03-08 14:03:10|11653.1|11628.1|11653.1|11628.1|11653.1|11628.1|11653.1|11628.1|0
1646748200000|2022-03-08 14:03:20|11647|11632|11641.2|11626.2|11647|11632|11641.2|11626.2|4
1646748220000|2022-03-08 14:03:40|11640.6|11625.6|11643.7|11618.7|11643.7|11625.6|11640.6|11618.7|1
1646748230000|2022-03-08 14:03:50|11648.3|11610.8|11648.3|11610.8|11648.3|11610.8|11648.3|11610.8|2
1646748240000|2022-03-08 14:04:00|||||||||1
1646748270000|2022-03-08 14:04:30|||||||||1
1646748330000|2022-03-08 14:05:30|11649|11611.5|11649|11611.5|11649|11611.5|11649|11611.5|0
1646748390000|2022-03-08 14:06:30|11648.8|11611.3|11648.8|11611.3|11648.8|11611.3|11648.8|11611.3|0
1646748420000|2022-03-08 14:07:00|11648.9|11611.4|11629.1|11604.1|11648.9|11618.4|11628.7|11603.7|3
1646748440000|2022-03-08 14:07:20|11618.8|11603.8|11618.3|11603.3|11618.8|11603.8|11618.3|11603.3|1
1646748450000|2022-03-08 14:07:30|11617.5|11602.5|11617|11602|11617.8|11602.8|11617|11602|2
1646748460000|2022-03-08 14:07:40|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|11616.1|11601.1|0
1646748470000|2022-03-08 14:07:50|11617.8|11602.8|11618.1|11603.1|11618.1|11603.1|11617.7|11602.7|4
1646748510000|2022-03-08 14:08:30|11617.7|11602.7|11618.1|11603.1|11618.1|11603.1|11617.6|11602.6|2
1646748530000|2022-03-08 14:08:50|11617.8|11602.8|11611.7|11596.7|11617.8|11602.8|11611.7|11596.7|3
1646748540000|2022-03-08 14:09:00|11611.4|11596.4|11606.5|11591.5|11611.4|11596.4|11606.1|11591.1|2
1646748550000|2022-03-08 14:09:10|11604.5|11589.5|11604.8|11589.8|11605.2|11590.2|11604|11589|0
1646748560000|2022-03-08 14:09:20|11605.2|11590.2|11604.7|11589.7|11605.2|11590.2|11604.7|11589.7|0
1646748570000|2022-03-08 14:09:30|11603.1|11588.1|11598.7|11583.7|11603.1|11588.1|11598.7|11583.7|0
1646748590000|2022-03-08 14:09:50|11598.6|11583.6|11598.6|11583.6|11598.6|11583.6|11598.6|11583.6|1
1646748600000|2022-03-08 14:10:00|11599|11584|11599.1|11584.1|11599.1|11584.1|11599|11584|0
1646748610000|2022-03-08 14:10:10|11600.1|11585.1|11601.4|11586.4|11601.4|11586.4|11600.1|11585.1|4
1646748620000|2022-03-08 14:10:20|11601.1|11586.1|11600.9|11585.9|11601.1|11586.1|11600.9|11585.9|4
1646748630000|2022-03-08 14:10:30|11600.7|11585.7|11600.7|11585.7|11600.7|11585.7|11600.7|11585.7|0
1646748660000|2022-03-08 14:11:00|11599.9|11584.9|11600.2|11585.2|11600.2|11585.2|11599.6|11584.6|2
1646748670000|2022-03-08 14:11:10|11600.6|11585.6|11602.9|11587.9|11602.9|11587.9|11600.6|11585.6|3
1646748680000|2022-03-08 14:11:20|11602.1|11587.1|11602.8|11587.8|11602.9|11587.9|11601.6|11586.6|0
1646748690000|2022-03-08 14:11:30|11602.9|11587.9|11602.1|11587.1|11602.9|11587.9|11602.1|11587.1|0
1646748700000|2022-03-08 14:11:40|11602.6|11587.6|11601.7|11586.7|11602.6|11587.6|11601.7|11586.7|1
1646748710000|2022-03-08 14:11:50|11602|11587|11602.7|11587.7|11602.7|11587.7|11602|11587|4
1646748720000|2022-03-08 14:12:00|11601.9|11586.9|11602.1|11587.1|11602.6|11587.6|11601.6|11586.6|0
1646748730000|2022-03-08 14:12:10|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|11601.7|11586.7|0
1646748740000|2022-03-08 14:12:20|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|11598.2|11583.2|1
1646748750000|2022-03-08 14:12:30|11599|11584|11599.1|11584.1|11599.6|11584.6|11598.7|11583.7|0
1646748760000|2022-03-08 14:12:40|11598.7|11583.7|11598.7|11583.7|11598.7|11583.7|11598.7|11583.7|0
1646748770000|2022-03-08 14:12:50|11598.8|11583.8|11598.2|11583.2|11598.8|11583.8|11598.2|11583.2|5
1646748780000|2022-03-08 14:13:00|11597.8|11582.8|11596.7|11581.7|11597.8|11582.8|11596.7|11581.7|9
1646748790000|2022-03-08 14:13:10|11596.5|11581.5|11596.5|11581.5|11596.5|11581.5|11596.5|11581.5|0
1646748810000|2022-03-08 14:13:30|11596.4|11581.4|11596.4|11581.4|11596.4|11581.4|11596.4|11581.4|1
1646748820000|2022-03-08 14:13:40|11596|11581|11594.9|11579.9|11596|11581|11594.9|11579.9|0
1646748830000|2022-03-08 14:13:50|11594.5|11579.5|11594.3|11579.3|11594.9|11579.9|11594.3|11579.3|0
1646748840000|2022-03-08 14:14:00|11593.9|11578.9|11593.5|11578.5|11593.9|11578.9|11593.4|11578.4|6
1646748850000|2022-03-08 14:14:10|11593|11578|11591.9|11576.9|11593|11578|11591.9|11576.9|1
1646748860000|2022-03-08 14:14:20|11591.5|11576.5|11604|11579|11604.4|11579.4|11591.4|11576.4|10
1646748870000|2022-03-08 14:14:30|11598.7|11583.7|11597.7|11582.7|11598.7|11583.7|11597.7|11582.7|0
1646748880000|2022-03-08 14:14:40|11601.3|11586.3|11601.7|11586.7|11602.6|11587.6|11601.3|11586.3|1
1646748890000|2022-03-08 14:14:50|11601.3|11586.3|11595|11580|11601.3|11586.3|11595|11580|1
1646748950000|2022-03-08 14:15:50|11600.3|11585.3|11601.2|11586.2|11601.2|11586.2|11600.3|11585.3|1
1646748960000|2022-03-08 14:16:00|11601.3|11586.3|11600.9|11585.9|11601.3|11586.3|11600.9|11585.9|0
1646748970000|2022-03-08 14:16:10|11600.5|11585.5|11599.4|11584.4|11600.5|11585.5|11599.4|11584.4|0
1646748990000|2022-03-08 14:16:30|11600.6|11585.6|11600.9|11585.9|11600.9|11585.9|11600.6|11585.6|0
1646749020000|2022-03-08 14:17:00|11601.4|11586.4|11601.4|11586.4|11601.4|11586.4|11600.8|11585.8|0
1646749030000|2022-03-08 14:17:10|11601.8|11586.8|11602.8|11587.8|11602.8|11587.8|11601.8|11586.8|0
1646749040000|2022-03-08 14:17:20|11580.5|11565.5|11581|11566|11581|11566|11580.1|11565.1|52
1646749050000|2022-03-08 14:17:30|11580.8|11565.8|11580.3|11565.3|11580.8|11565.8|11580.3|11565.3|0
1646749060000|2022-03-08 14:17:40|||||||||1
1646749080000|2022-03-08 14:18:00|11580.5|11565.5|11580.5|11565.5|11580.5|11565.5|11580.5|11565.5|7
1646749090000|2022-03-08 14:18:10|||||||||1
1646749100000|2022-03-08 14:18:20|11580.6|11565.6|11580.6|11565.6|11581.1|11566.1|11580.6|11565.6|2
1646749110000|2022-03-08 14:18:30|||||||||1
1646749120000|2022-03-08 14:18:40|11579.4|11564.4|11579.4|11564.4|11579.4|11564.4|11579.4|11564.4|1
1646749130000|2022-03-08 14:18:50|11579.9|11564.9|11585.5|11570.5|11585.5|11570.5|11579.9|11564.9|10
1646749140000|2022-03-08 14:19:00|11585.3|11570.3|11584.3|11569.3|11585.3|11570.3|11584.3|11569.3|1
1646749200000|2022-03-08 14:20:00|11584.7|11569.7|11589|11574|11589|11574|11584.7|11569.7|3
1646749210000|2022-03-08 14:20:10|11588.8|11573.8|11590|11575|11590|11575|11588.8|11573.8|1
1646749230000|2022-03-08 14:20:30|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|11590.4|11575.4|0
1646749260000|2022-03-08 14:21:00|11591.9|11576.9|11603.1|11588.1|11603.2|11588.2|11591.9|11576.9|8
1646749270000|2022-03-08 14:21:10|11603.5|11588.5|11604.5|11589.5|11604.5|11589.5|11603.5|11588.5|0
1646749280000|2022-03-08 14:21:20|11607|11592|11616.7|11601.7|11616.7|11601.7|11607|11592|9
1646749290000|2022-03-08 14:21:30|11617.7|11602.7|11617.5|11602.5|11617.7|11602.7|11617.2|11602.2|1
1646749300000|2022-03-08 14:21:40|11618.2|11603.2|11623.5|11608.5|11623.5|11608.5|11618|11603|3
1646749310000|2022-03-08 14:21:50|11625.3|11610.3|11627.3|11612.3|11627.3|11612.3|11625.3|11610.3|3
1646749320000|2022-03-08 14:22:00|11627.4|11612.4|11627|11612|11627.4|11612.4|11627|11612|0
1646749330000|2022-03-08 14:22:10|11627.3|11612.3|11626.9|11611.9|11627.3|11612.3|11626.9|11611.9|2
1646749350000|2022-03-08 14:22:30|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|0
1646749370000|2022-03-08 14:22:50|11631.3|11616.3|11631.3|11616.3|11631.3|11616.3|11631.3|11616.3|1
1646749380000|2022-03-08 14:23:00|11627.3|11612.3|11624.6|11609.6|11627.3|11612.3|11624.6|11609.6|2
1646749390000|2022-03-08 14:23:10|11623.9|11608.9|11623.1|11608.1|11623.9|11608.9|11623.1|11608.1|1
1646749400000|2022-03-08 14:23:20|11623.2|11608.2|11623.8|11608.8|11623.8|11608.8|11623.2|11608.2|1
1646749410000|2022-03-08 14:23:30|11623.1|11608.1|11622.3|11607.3|11623.1|11608.1|11622.3|11607.3|0
1646749420000|2022-03-08 14:23:40|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|0
1646749430000|2022-03-08 14:23:50|11619.6|11604.6|11617.3|11602.3|11619.6|11604.6|11617.3|11602.3|1
1646749440000|2022-03-08 14:24:00|11617.6|11602.6|11620.4|11605.4|11620.8|11605.8|11617.5|11602.5|4
1646749450000|2022-03-08 14:24:10|11620|11605|11620|11605|11620|11605|11620|11605|0
1646749460000|2022-03-08 14:24:20|11620.8|11605.8|11620|11605|11620.8|11605.8|11620|11605|1
1646749500000|2022-03-08 14:25:00|||||||||1
1646749530000|2022-03-08 14:25:30|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|0
1646749590000|2022-03-08 14:26:30|11635.8|11620.8|11636.6|11621.6|11636.6|11621.6|11635.8|11620.8|1
1646749600000|2022-03-08 14:26:40|11637.8|11622.8|11643.7|11628.7|11643.7|11628.7|11637.8|11622.8|4
1646749610000|2022-03-08 14:26:50|11644.4|11629.4|11644.4|11629.4|11644.4|11629.4|11644.4|11629.4|1
1646749620000|2022-03-08 14:27:00|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|0
1646749640000|2022-03-08 14:27:20|11643.7|11628.7|11643.7|11628.7|11643.7|11628.7|11643.7|11628.7|4
1646749650000|2022-03-08 14:27:30|11644.1|11629.1|11635.3|11620.3|11644.1|11629.1|11635.3|11620.3|9
1646749660000|2022-03-08 14:27:40|11634.9|11619.9|11634.9|11619.9|11635.1|11620.1|11634.9|11619.9|9
1646749670000|2022-03-08 14:27:50|11637.3|11622.3|11637.3|11622.3|11637.3|11622.3|11637.3|11622.3|0
1646749690000|2022-03-08 14:28:10|11639.7|11624.7|11640.6|11625.6|11640.6|11625.6|11639.7|11624.7|11
1646749710000|2022-03-08 14:28:30|11641.1|11626.1|11640.6|11625.6|11642.6|11627.6|11640.6|11625.6|2
1646749720000|2022-03-08 14:28:40|11641.4|11626.4|11643.1|11628.1|11643.1|11628.1|11641.4|11626.4|0
1646749740000|2022-03-08 14:29:00|11643.9|11628.9|11643.3|11628.3|11644.3|11629.3|11642.9|11627.9|2
1646749780000|2022-03-08 14:29:40|11643.6|11628.6|11643.6|11628.6|11643.6|11628.6|11643.6|11628.6|0
1646749800000|2022-03-08 14:30:00|11643.3|11628.3|11634.1|11619.1|11643.6|11628.6|11634.1|11617.5|7
1646749810000|2022-03-08 14:30:10|11633.7|11618.7|11633.7|11618.7|11634.5|11619.5|11633.7|11618.7|1
1646749850000|2022-03-08 14:30:50|11634.5|11619.5|11635|11620|11635|11620|11634.5|11619.5|1
1646749870000|2022-03-08 14:31:10|11632.8|11617.8|11632.6|11617.6|11632.8|11617.8|11632.6|11617.6|1
1646749880000|2022-03-08 14:31:20|11633.1|11618.1|11633.1|11618.1|11633.1|11618.1|11633.1|11618.1|0
1646749900000|2022-03-08 14:31:40|11634.8|11619.8|11633.1|11618.1|11634.8|11619.8|11633.1|11618.1|8
1646749910000|2022-03-08 14:31:50|11633.2|11618.2|11626.2|11611.2|11633.2|11618.2|11625.8|11610.8|6
1646749920000|2022-03-08 14:32:00|11625.8|11610.8|11625.8|11610.8|11625.8|11610.8|11625.8|11610.8|0
1646749930000|2022-03-08 14:32:10|11625.4|11610.4|11625.8|11610.8|11625.8|11610.8|11625.4|11610.4|14
1646749940000|2022-03-08 14:32:20|11625.4|11610.4|11625.8|11610.8|11625.8|11610.8|11625.4|11610.4|2
1646749950000|2022-03-08 14:32:30|||||||||9
1646749960000|2022-03-08 14:32:40|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|0
1646749990000|2022-03-08 14:33:10|11626.1|11611.1|11628.3|11613.3|11628.3|11613.3|11626.1|11611.1|0
1646750040000|2022-03-08 14:34:00|11631.2|11616.2|11635.4|11620.4|11635.4|11620.4|11631.2|11616.2|17
1646750070000|2022-03-08 14:34:30|11636.9|11621.9|11642.9|11627.9|11643.7|11628.7|11636.9|11621.9|14
1646750080000|2022-03-08 14:34:40|11642.5|11627.5|11636.6|11621.6|11642.5|11627.5|11636.6|11621.6|5
1646750100000|2022-03-08 14:35:00|11636.3|11621.3|11630|11615|11636.3|11621.3|11628.8|11613.8|9
1646750110000|2022-03-08 14:35:10|11630.1|11615.1|11630.1|11615.1|11630.1|11615.1|11630.1|11615.1|0
1646750120000|2022-03-08 14:35:20|11634.1|11619.1|11636.1|11621.1|11636.6|11621.6|11634.1|11619.1|6
1646750130000|2022-03-08 14:35:30|11635.9|11620.9|11635.9|11620.9|11635.9|11620.9|11635.9|11620.9|2
1646750140000|2022-03-08 14:35:40|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|1
1646750150000|2022-03-08 14:35:50|11638.7|11623.7|11638.7|11623.7|11639.9|11624.9|11637.9|11622.9|17
1646750160000|2022-03-08 14:36:00|11638.6|11623.6|11637.8|11622.8|11638.6|11623.6|11636.3|11621.3|6
1646750170000|2022-03-08 14:36:10|11638.1|11623.1|11638.1|11623.1|11638.1|11623.1|11638.1|11623.1|0
1646750180000|2022-03-08 14:36:20|11638.4|11623.4|11636.4|11621.4|11638.4|11623.4|11636.4|11621.4|1
1646750200000|2022-03-08 14:36:40|11636.6|11621.6|11636.6|11621.6|11636.6|11621.6|11636.6|11621.6|1
1646750210000|2022-03-08 14:36:50|11635.8|11620.8|11635.5|11620.5|11635.8|11620.8|11635.1|11620.1|4
1646750230000|2022-03-08 14:37:10|11635.9|11620.9|11635.5|11620.5|11635.9|11620.9|11635.5|11620.5|0
1646750250000|2022-03-08 14:37:30|11635.4|11620.4|11635.4|11620.4|11635.8|11620.8|11635.4|11620.4|1
1646750280000|2022-03-08 14:38:00|11636.2|11621.2|11636.3|11621.3|11636.3|11621.3|11636.2|11621.2|0
1646750290000|2022-03-08 14:38:10|11635.4|11620.4|11629.6|11614.6|11635.4|11620.4|11629.6|11614.6|6
1646750300000|2022-03-08 14:38:20|11628.9|11613.9|11621.4|11606.4|11628.9|11613.9|11621.4|11606.4|1
1646750310000|2022-03-08 14:38:30|11621|11606|11620.6|11605.6|11621|11606|11620.6|11605.6|1
1646750320000|2022-03-08 14:38:40|11618.4|11603.4|11607.2|11592.2|11619.9|11604.9|11607.2|11592.2|10
1646750330000|2022-03-08 14:38:50|11607.4|11592.4|11608.2|11593.2|11608.2|11593.2|11606.9|11591.9|1
1646750340000|2022-03-08 14:39:00|11608.6|11593.6|11612.8|11597.8|11612.8|11597.8|11608.6|11593.6|8
1646750350000|2022-03-08 14:39:10|11612.7|11597.7|11608.6|11593.6|11612.7|11597.7|11607.9|11592.9|5
1646750370000|2022-03-08 14:39:30|11607.4|11592.4|11608.5|11593.5|11608.5|11593.5|11606.9|11591.9|0
1646750380000|2022-03-08 14:39:40|11607.4|11592.4|11607.4|11592.4|11608.9|11593.9|11607.4|11592.4|1
1646750400000|2022-03-08 14:40:00|11607.9|11592.9|11608.9|11593.9|11608.9|11593.9|11607.9|11592.9|5
1646750410000|2022-03-08 14:40:10|11608.7|11593.7|11607.1|11592.1|11608.7|11593.7|11606.5|11591.5|3
1646750420000|2022-03-08 14:40:20|11607.5|11592.5|11606.7|11591.7|11609|11594|11606.7|11591.7|0
1646750430000|2022-03-08 14:40:30|11607.5|11592.5|11607.1|11592.1|11607.8|11592.8|11607|11592|1
1646750440000|2022-03-08 14:40:40|11606.6|11591.6|11606.7|11591.7|11607.1|11592.1|11606.6|11591.6|0
1646750450000|2022-03-08 14:40:50|11607.1|11592.1|11607|11592|11607.4|11592.4|11606.7|11591.7|0
1646750460000|2022-03-08 14:41:00|11607.1|11592.1|11607.4|11592.4|11607.4|11592.4|11607.1|11592.1|0
1646750470000|2022-03-08 14:41:10|11615.8|11600.8|11615.6|11600.6|11616|11601|11614.6|11599.6|15
1646750480000|2022-03-08 14:41:20|||||||||4
1646750490000|2022-03-08 14:41:30|11616|11601|11616|11601|11616|11601|11616|11601|1
1646750500000|2022-03-08 14:41:40|11622.4|11607.4|11622.9|11607.9|11623.5|11608.5|11622.4|11607.4|8
1646750510000|2022-03-08 14:41:50|11623.3|11608.3|11622.9|11607.9|11623.3|11608.3|11622.9|11607.9|2
1646750520000|2022-03-08 14:42:00|11623.4|11608.4|11625.7|11610.7|11625.7|11610.7|11623.4|11608.4|1
1646750530000|2022-03-08 14:42:10|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|2
1646750540000|2022-03-08 14:42:20|11625.1|11610.1|11624.7|11609.7|11625.1|11610.1|11624.3|11609.3|0
1646750550000|2022-03-08 14:42:30|11624.8|11609.8|11624.5|11609.5|11625.2|11610.2|11624.5|11609.5|0
1646750560000|2022-03-08 14:42:40|11624.3|11609.3|11623.4|11608.4|11624.8|11609.8|11623.4|11608.4|2
1646750580000|2022-03-08 14:43:00|11623.5|11608.5|11625.3|11610.3|11628.5|11613.5|11623.5|11608.5|6
1646750590000|2022-03-08 14:43:10|11625.8|11610.8|11623.7|11608.7|11626.8|11611.8|11623.3|11608.3|1
1646750600000|2022-03-08 14:43:20|11621.9|11606.9|11621.3|11606.3|11621.9|11606.9|11621.3|11606.3|6
1646750610000|2022-03-08 14:43:30|11620.8|11605.8|11620.3|11605.3|11620.8|11605.8|11620.3|11605.3|0
1646750620000|2022-03-08 14:43:40|11620.4|11605.4|11621.5|11606.5|11621.5|11606.5|11620.4|11605.4|3
1646750630000|2022-03-08 14:43:50|11623|11608|11627.2|11612.2|11627.7|11612.7|11623|11608|7
1646750640000|2022-03-08 14:44:00|11627.5|11612.5|11631.8|11616.8|11632.2|11617.2|11627.5|11612.5|2
1646750650000|2022-03-08 14:44:10|11631.4|11616.4|11631.4|11616.4|11631.4|11616.4|11631|11616|1
1646750660000|2022-03-08 14:44:20|11631.8|11616.8|11631.4|11616.4|11631.8|11616.8|11631.4|11616.4|1
1646750680000|2022-03-08 14:44:40|11632.2|11617.2|11632.4|11617.4|11632.4|11617.4|11631.9|11616.9|0
1646750690000|2022-03-08 14:44:50|11632|11617|11633.2|11618.2|11633.4|11618.4|11632|11617|6
1646750700000|2022-03-08 14:45:00|11632.9|11617.9|11651.3|11636.3|11651.8|11636.8|11632.9|11617.9|95
1646750710000|2022-03-08 14:45:10|11650.5|11635.5|11650.2|11635.2|11653|11638|11650|11635|34
1646750720000|2022-03-08 14:45:20|11650|11635|11649.9|11634.9|11650.5|11635.5|11649.9|11634.9|13
1646750730000|2022-03-08 14:45:30|11648.6|11633.6|11646.8|11631.8|11648.9|11633.9|11646.8|11631.8|16
1646750740000|2022-03-08 14:45:40|11646.7|11631.7|11656.7|11641.7|11658.4|11643.4|11646.7|11631.7|16
1646750750000|2022-03-08 14:45:50|11657.7|11642.7|11656.3|11641.3|11663.2|11648.2|11655.5|11640.5|15
1646750760000|2022-03-08 14:46:00|11656.9|11641.9|11661.4|11646.4|11662.9|11647.9|11656.9|11641.9|18
1646750770000|2022-03-08 14:46:10|11662|11647|11662.9|11647.9|11662.9|11647.9|11656.7|11641.7|6
1646750780000|2022-03-08 14:46:20|11662.5|11647.5|11664.8|11649.8|11664.8|11649.8|11662.5|11647.5|8
1646750800000|2022-03-08 14:46:40|||||||||5
1646750820000|2022-03-08 14:47:00|11665.9|11650.9|11670.4|11655.4|11671.3|11656.3|11665.9|11650.9|12
1646750830000|2022-03-08 14:47:10|11670.8|11655.8|11672.5|11657.5|11672.5|11657.5|11670.8|11655.8|2
1646750840000|2022-03-08 14:47:20|11673|11658|11677.9|11662.9|11677.9|11662.9|11673|11658|5
1646750850000|2022-03-08 14:47:30|11675.4|11660.4|11677.4|11662.4|11677.4|11662.4|11675|11660|4
1646750860000|2022-03-08 14:47:40|11676|11661|11667.6|11652.6|11676|11661|11667.6|11652.6|4
1646750870000|2022-03-08 14:47:50|11667|11652|11668.8|11653.8|11668.8|11653.8|11667|11652|1
1646750890000|2022-03-08 14:48:10|11666.8|11651.8|11656.2|11641.2|11666.8|11651.8|11656.2|11641.2|18
1646750900000|2022-03-08 14:48:20|11655.2|11640.2|11660.8|11645.8|11660.8|11645.8|11655.2|11640.2|3
1646750910000|2022-03-08 14:48:30|11661.4|11646.4|11659.5|11644.5|11661.4|11646.4|11659.5|11644.5|0
1646750920000|2022-03-08 14:48:40|11657.5|11642.5|11656.2|11641.2|11657.5|11642.5|11656.2|11641.2|5
1646750930000|2022-03-08 14:48:50|11655.2|11640.2|11655.2|11640.2|11655.2|11640.2|11655.2|11640.2|0
1646750940000|2022-03-08 14:49:00|11655.6|11640.6|11666.9|11651.9|11667.3|11652.3|11655.6|11640.6|4
1646750950000|2022-03-08 14:49:10|11666.8|11651.8|11666.8|11651.8|11666.8|11651.8|11666.8|11651.8|0
1646750960000|2022-03-08 14:49:20|11668.4|11653.4|11675.3|11660.3|11675.3|11660.3|11667.9|11652.9|4
1646750970000|2022-03-08 14:49:30|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|11675.7|11660.7|0
1646750990000|2022-03-08 14:49:50|11672.3|11657.3|11672.2|11657.2|11672.3|11657.3|11671.2|11656.2|2
1646751000000|2022-03-08 14:50:00|11671.9|11656.9|11663.5|11648.5|11671.9|11656.9|11663.2|11648.2|2
1646751010000|2022-03-08 14:50:10|11664.7|11649.7|11664.7|11649.7|11667|11652|11663.7|11648.7|3
1646751020000|2022-03-08 14:50:20|11665.5|11650.5|11668.7|11653.7|11668.7|11653.7|11665.5|11650.5|1
1646751030000|2022-03-08 14:50:30|11669.9|11654.9|11671.9|11656.9|11672.2|11657.2|11669.6|11654.6|4
1646751040000|2022-03-08 14:50:40|11672.3|11657.3|11674.5|11659.5|11674.5|11659.5|11672.3|11657.3|0
1646751050000|2022-03-08 14:50:50|11674.4|11659.4|11677.3|11662.3|11679.9|11664.9|11674.4|11659.4|8
1646751060000|2022-03-08 14:51:00|11677.4|11662.4|11677.4|11662.4|11677.4|11662.4|11677.4|11662.4|0
1646751070000|2022-03-08 14:51:10|11678.2|11663.2|11686.4|11671.4|11688.4|11673.4|11678.2|11663.2|11
1646751080000|2022-03-08 14:51:20|11685.6|11670.6|11682.5|11667.5|11685.6|11670.6|11682.5|11667.5|8
1646751090000|2022-03-08 14:51:30|11681.9|11666.9|11680.4|11665.4|11681.9|11666.9|11680.4|11665.4|14
1646751100000|2022-03-08 14:51:40|11680.9|11665.9|11677.9|11662.9|11680.9|11665.9|11677.9|11662.9|2
1646751120000|2022-03-08 14:52:00|11679.8|11664.8|11679.8|11664.8|11679.8|11664.8|11679.8|11664.8|0
1646751130000|2022-03-08 14:52:10|11680.8|11665.8|11682.9|11667.9|11682.9|11667.9|11679.3|11664.3|16
1646751140000|2022-03-08 14:52:20|11683.9|11668.9|11684.9|11669.9|11684.9|11669.9|11683.9|11668.9|0
1646751150000|2022-03-08 14:52:30|11683|11668|11683.9|11668.9|11683.9|11668.9|11680.3|11665.3|1
1646751160000|2022-03-08 14:52:40|11684.9|11669.9|11687.4|11672.4|11687.4|11672.4|11684.9|11669.9|1
1646751170000|2022-03-08 14:52:50|11687|11672|11686.9|11671.9|11687|11672|11686.9|11671.9|1
1646751180000|2022-03-08 14:53:00|||||||||3
1646751190000|2022-03-08 14:53:10|11686.3|11671.3|11683.4|11668.4|11686.4|11671.4|11681.4|11666.4|14
1646751200000|2022-03-08 14:53:20|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|11683.8|11668.8|3
1646751210000|2022-03-08 14:53:30|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|0
1646751220000|2022-03-08 14:53:40|11683|11668|11681.1|11666.1|11683|11668|11681.1|11666.1|2
1646751230000|2022-03-08 14:53:50|11678.2|11663.2|11678.6|11663.6|11678.6|11663.6|11677.1|11662.1|1
1646751250000|2022-03-08 14:54:10|11680.1|11665.1|11677.5|11662.5|11680.1|11665.1|11677.5|11662.5|1
1646751260000|2022-03-08 14:54:20|11677.7|11662.7|11672|11657|11679.3|11664.3|11672|11657|5
1646751270000|2022-03-08 14:54:30|11671|11656|11671|11656|11671|11656|11671|11656|0
1646751280000|2022-03-08 14:54:40|11672.4|11657.4|11675.3|11660.3|11675.3|11660.3|11672.3|11657.3|2
1646751290000|2022-03-08 14:54:50|11675.2|11660.2|11674.2|11659.2|11675.2|11660.2|11673.9|11658.9|3
1646751300000|2022-03-08 14:55:00|11675.6|11660.6|11678.7|11663.7|11678.7|11663.7|11675.6|11660.6|4
1646751320000|2022-03-08 14:55:20|11679.1|11664.1|11681.7|11666.7|11681.7|11666.7|11679.1|11664.1|1
1646751330000|2022-03-08 14:55:30|11681.9|11666.9|11684.5|11669.5|11684.5|11669.5|11681.9|11666.9|0
1646751340000|2022-03-08 14:55:40|11684.4|11669.4|11684.4|11669.4|11684.4|11669.4|11684.4|11669.4|0
1646751350000|2022-03-08 14:55:50|11680.4|11665.4|11682.1|11667.1|11682.9|11667.9|11680.4|11665.4|7
1646751360000|2022-03-08 14:56:00|11682.4|11667.4|11684.9|11669.9|11684.9|11669.9|11682.4|11667.4|6
1646751370000|2022-03-08 14:56:10|11685.2|11670.2|11685.4|11670.4|11685.4|11670.4|11685.2|11670.2|1
1646751380000|2022-03-08 14:56:20|11686.6|11671.6|11694|11679|11695.9|11680.9|11686.6|11671.6|12
1646751390000|2022-03-08 14:56:30|11693.9|11678.9|11690.7|11675.7|11694.4|11679.4|11690.7|11675.7|17
1646751400000|2022-03-08 14:56:40|||||||||2
1646751410000|2022-03-08 14:56:50|11687.7|11672.7|11687.6|11672.6|11687.7|11672.7|11687.3|11672.3|2
1646751420000|2022-03-08 14:57:00|11687.7|11672.7|11691.6|11676.6|11691.6|11676.6|11687.7|11672.7|3
1646751430000|2022-03-08 14:57:10|11692.4|11677.4|11691.4|11676.4|11692.4|11677.4|11691.4|11676.4|4
1646751440000|2022-03-08 14:57:20|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|1
1646751450000|2022-03-08 14:57:30|11692.2|11677.2|11693.7|11678.7|11694.1|11679.1|11692.2|11677.2|3
1646751460000|2022-03-08 14:57:40|11693.6|11678.6|11693.6|11678.6|11693.6|11678.6|11693.6|11678.6|2
1646751470000|2022-03-08 14:57:50|11694.5|11679.5|11695.5|11680.5|11695.5|11680.5|11694.5|11679.5|3
1646751480000|2022-03-08 14:58:00|11701|11686|11695.5|11680.5|11701|11686|11695.5|11680.5|5
1646751490000|2022-03-08 14:58:10|11694|11679|11694|11679|11694|11679|11693.5|11678.5|0
1646751500000|2022-03-08 14:58:20|11694.3|11679.3|11690.8|11675.8|11694.5|11679.5|11690.8|11675.8|4
1646751510000|2022-03-08 14:58:30|11690.9|11675.9|11690.9|11675.9|11690.9|11675.9|11690.9|11675.9|0
1646751520000|2022-03-08 14:58:40|11691.4|11676.4|11691.4|11676.4|11691.4|11676.4|11691.4|11676.4|9
1646751530000|2022-03-08 14:58:50|11686|11671|11684.7|11669.7|11686|11671|11681.4|11666.4|4
1646751540000|2022-03-08 14:59:00|11682.8|11667.8|11683.5|11668.5|11683.9|11668.9|11682.8|11667.8|2
1646751550000|2022-03-08 14:59:10|11679.3|11664.3|11678.1|11663.1|11679.4|11664.4|11677.3|11662.3|5
1646751560000|2022-03-08 14:59:20|11678.9|11663.9|11681.9|11666.9|11681.9|11666.9|11678.9|11663.9|3
1646751570000|2022-03-08 14:59:30|11684.4|11669.4|11683.4|11668.4|11684.4|11669.4|11683.4|11668.4|2
1646751580000|2022-03-08 14:59:40|11683.1|11668.1|11683.1|11668.1|11683.1|11668.1|11683.1|11668.1|1
1646751590000|2022-03-08 14:59:50|11683.4|11668.4|11679.3|11664.3|11683.4|11668.4|11679.3|11664.3|1
1646751600000|2022-03-08 15:00:00|11679.7|11664.7|11672.1|11657.1|11680.5|11665.5|11671.6|11656.6|9
1646751610000|2022-03-08 15:00:10|11671.7|11656.7|11664.1|11649.1|11671.7|11656.7|11664.1|11649.1|6
1646751620000|2022-03-08 15:00:20|11663.5|11648.5|11661.9|11646.9|11663.5|11648.5|11661.9|11646.9|6
1646751630000|2022-03-08 15:00:30|11662|11647|11662|11647|11662|11647|11662|11647|1
1646751640000|2022-03-08 15:00:40|11662.1|11647.1|11661.7|11646.7|11662.1|11647.1|11661.7|11646.7|23
1646751650000|2022-03-08 15:00:50|11662|11647|11679.9|11664.9|11679.9|11664.9|11662|11647|18
1646751660000|2022-03-08 15:01:00|11679.6|11664.6|11684.6|11669.6|11684.6|11669.6|11679.6|11664.6|32
1646751670000|2022-03-08 15:01:10|11683.9|11668.9|11675.5|11660.5|11683.9|11668.9|11675.2|11660.2|5
1646751680000|2022-03-08 15:01:20|11676.5|11661.5|11677.6|11662.6|11677.6|11662.6|11676.5|11661.5|4
1646751690000|2022-03-08 15:01:30|11677.8|11662.8|11678.4|11663.4|11682.7|11667.7|11673|11658|36
1646751710000|2022-03-08 15:01:50|11678|11663|11678|11663|11678|11663|11678|11663|0
1646751720000|2022-03-08 15:02:00|11680.9|11665.9|11675.4|11660.4|11681.4|11666.4|11673.6|11658.6|9
1646751730000|2022-03-08 15:02:10|11675.9|11660.9|11676.1|11661.1|11676.2|11661.2|11675.4|11660.4|0
1646751740000|2022-03-08 15:02:20|11675.6|11660.6|11676.3|11661.3|11676.3|11661.3|11675.1|11660.1|0
1646751750000|2022-03-08 15:02:30|11676.4|11661.4|11675.7|11660.7|11676.4|11661.4|11675.7|11660.7|1
1646751760000|2022-03-08 15:02:40|11675.8|11660.8|11667.3|11652.3|11675.8|11660.8|11666.2|11651.2|3
1646751770000|2022-03-08 15:02:50|11666|11651|11665.4|11650.4|11666|11651|11665.4|11650.4|3
1646751780000|2022-03-08 15:03:00|11664.7|11649.7|11664.1|11649.1|11664.8|11649.8|11664.1|11649.1|5
1646751790000|2022-03-08 15:03:10|11661.6|11646.6|11661.6|11646.6|11661.6|11646.6|11661.6|11646.6|3
1646751800000|2022-03-08 15:03:20|11661.2|11646.2|11660.2|11645.2|11662.1|11647.1|11660.2|11645.2|0
1646751810000|2022-03-08 15:03:30|11660.3|11645.3|11659.8|11644.8|11660.3|11645.3|11659.8|11644.8|2
1646751840000|2022-03-08 15:04:00|11663.1|11648.1|11662|11647|11663.1|11648.1|11661.6|11646.6|6
1646751850000|2022-03-08 15:04:10|11663.5|11648.5|11665.3|11650.3|11665.7|11650.7|11663.5|11648.5|11
1646751860000|2022-03-08 15:04:20|11665.9|11650.9|11667.4|11652.4|11667.4|11652.4|11665.9|11650.9|9
1646751870000|2022-03-08 15:04:30|11667.2|11652.2|11668.8|11653.8|11669|11654|11667.2|11652.2|0
1646751880000|2022-03-08 15:04:40|11669.2|11654.2|11668.4|11653.4|11669.6|11654.6|11668.4|11653.4|1
1646751890000|2022-03-08 15:04:50|11669.2|11654.2|11667|11652|11669.4|11654.4|11667|11652|8
1646751900000|2022-03-08 15:05:00|11667.1|11652.1|11666.8|11651.8|11667.2|11652.2|11666.8|11651.8|3
1646751910000|2022-03-08 15:05:10|11662.5|11647.5|11663.7|11648.7|11665.5|11650.5|11662.5|11647.5|5
1646751920000|2022-03-08 15:05:20|11661.5|11646.5|11660.8|11645.8|11661.8|11646.8|11660.3|11645.3|5
1646751930000|2022-03-08 15:05:30|11660.4|11645.4|11659.7|11644.7|11660.4|11645.4|11659.7|11644.7|0
1646751940000|2022-03-08 15:05:40|11660.2|11645.2|11665|11650|11665|11650|11660.2|11645.2|8
1646751950000|2022-03-08 15:05:50|11671.3|11646.3|11671.3|11646.3|11671.3|11646.3|11671.3|11646.3|1
1646751960000|2022-03-08 15:06:00|11671.4|11646.4|11665.5|11650.5|11671.4|11650.5|11665.5|11646|0
1646751970000|2022-03-08 15:06:10|11678|11663|11680.9|11665.9|11680.9|11665.9|11678|11663|5
1646751980000|2022-03-08 15:06:20|11681.3|11666.3|11681.4|11666.4|11681.4|11666.4|11681.3|11666.3|3
1646751990000|2022-03-08 15:06:30|11681.5|11666.5|11684.8|11669.8|11684.8|11669.8|11680.4|11665.4|8
1646752000000|2022-03-08 15:06:40|11684.4|11669.4|11684.8|11669.8|11684.8|11669.8|11684.4|11669.4|2
1646752010000|2022-03-08 15:06:50|11684.6|11669.6|11684.8|11669.8|11684.9|11669.9|11684.4|11669.4|0
1646752020000|2022-03-08 15:07:00|11684.4|11669.4|11684.8|11669.8|11684.9|11669.9|11684.1|11669.1|1
1646752030000|2022-03-08 15:07:10|11684.9|11669.9|11684.4|11669.4|11684.9|11669.9|11684.4|11669.4|4
1646752050000|2022-03-08 15:07:30|11684.6|11669.6|11682.8|11667.8|11684.6|11669.6|11682.8|11667.8|1
1646752060000|2022-03-08 15:07:40|11682.4|11667.4|11675.7|11660.7|11682.4|11667.4|11674.8|11659.8|10
1646752070000|2022-03-08 15:07:50|11675.8|11660.8|11675|11660|11675.8|11660.8|11675|11660|2
1646752080000|2022-03-08 15:08:00|11674.4|11659.4|11667.9|11652.9|11674.4|11659.4|11667.9|11652.9|6
1646752100000|2022-03-08 15:08:20|11674.5|11659.5|11680.9|11665.9|11680.9|11665.9|11674.5|11659.5|7
1646752110000|2022-03-08 15:08:30|11681.1|11666.1|11681.1|11666.1|11681.1|11666.1|11681.1|11666.1|0
1646752120000|2022-03-08 15:08:40|11681.3|11666.3|11681|11666|11681.3|11666.3|11681|11666|2
1646752130000|2022-03-08 15:08:50|11681.8|11666.8|11681.8|11666.8|11681.8|11666.8|11681.8|11666.8|2
1646752140000|2022-03-08 15:09:00|11681.4|11666.4|11681.3|11666.3|11681.4|11666.4|11680.6|11665.6|0
1646752150000|2022-03-08 15:09:10|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|11684.1|11669.1|5
1646752160000|2022-03-08 15:09:20|11684.1|11669.1|11683.8|11668.8|11684.5|11669.5|11683.8|11668.8|0
1646752170000|2022-03-08 15:09:30|||||||||2
1646752180000|2022-03-08 15:09:40|11683.3|11668.3|11683.5|11668.5|11683.8|11668.8|11683.3|11668.3|3
1646752200000|2022-03-08 15:10:00|11683.1|11668.1|11693|11668|11693|11668.1|11683.1|11666.5|7
1646752210000|2022-03-08 15:10:10|11692.9|11667.9|11693.9|11678.9|11693.9|11678.9|11689.4|11667.9|0
1646752220000|2022-03-08 15:10:20|11694.3|11679.3|11702.7|11687.7|11702.7|11687.7|11694.3|11679.3|18
1646752230000|2022-03-08 15:10:30|11702.5|11687.5|11701.9|11686.9|11702.5|11687.5|11698.5|11683.5|13
1646752240000|2022-03-08 15:10:40|11702.2|11687.2|11702.9|11687.9|11702.9|11687.9|11702.2|11687.2|2
1646752250000|2022-03-08 15:10:50|11703|11688|11701.2|11686.2|11703.8|11688.8|11700.7|11685.7|36
1646752260000|2022-03-08 15:11:00|11700.8|11685.8|11698.7|11683.7|11700.8|11685.8|11697.3|11682.3|7
1646752270000|2022-03-08 15:11:10|11699.1|11684.1|11698.8|11683.8|11699.1|11684.1|11698.3|11683.3|1
1646752280000|2022-03-08 15:11:20|11698.4|11683.4|11696.5|11681.5|11698.4|11683.4|11696.5|11681.5|1
1646752290000|2022-03-08 15:11:30|11697.3|11682.3|11692.1|11677.1|11697.3|11682.3|11689.5|11674.5|8
1646752300000|2022-03-08 15:11:40|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|1
1646752310000|2022-03-08 15:11:50|11697.7|11682.7|11696.9|11681.9|11697.7|11682.7|11696.9|11681.9|0
1646752320000|2022-03-08 15:12:00|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|0
1646752340000|2022-03-08 15:12:20|11696.7|11681.7|11696.8|11681.8|11696.8|11681.8|11696.7|11681.7|2
1646752350000|2022-03-08 15:12:30|11692.7|11677.7|11693|11678|11693|11678|11692.7|11677.7|6
1646752360000|2022-03-08 15:12:40|11692.7|11677.7|11689.3|11674.3|11692.7|11677.7|11687.9|11672.9|2
1646752370000|2022-03-08 15:12:50|11688.5|11673.5|11688.4|11673.4|11688.5|11673.5|11688.4|11673.4|0
1646752380000|2022-03-08 15:13:00|11687.6|11672.6|11688.5|11673.5|11688.5|11673.5|11687.6|11672.6|4
1646752390000|2022-03-08 15:13:10|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|0
1646752410000|2022-03-08 15:13:30|11687.4|11672.4|11687.7|11672.7|11687.7|11672.7|11687.4|11672.4|2
1646752420000|2022-03-08 15:13:40|11687.4|11672.4|11686.5|11671.5|11687.8|11672.8|11686.5|11671.5|1
1646752430000|2022-03-08 15:13:50|11682.8|11667.8|11679.5|11664.5|11682.8|11667.8|11678.5|11663.5|13
1646752440000|2022-03-08 15:14:00|11681.4|11666.4|11675.5|11660.5|11681.8|11666.8|11675.5|11660.5|10
1646752450000|2022-03-08 15:14:10|11675.6|11660.6|11675.6|11660.6|11675.6|11660.6|11675.6|11660.6|2
1646752460000|2022-03-08 15:14:20|11672.3|11657.3|11672|11657|11672.3|11657.3|11672|11657|3
1646752470000|2022-03-08 15:14:30|11671.8|11656.8|11670.8|11655.8|11671.8|11656.8|11670.8|11655.8|0
1646752480000|2022-03-08 15:14:40|11672.8|11657.8|11673|11658|11673|11658|11672.8|11657.8|2
1646752490000|2022-03-08 15:14:50|11672.7|11657.7|11674.8|11659.8|11674.8|11659.8|11672.7|11657.7|1
1646752500000|2022-03-08 15:15:00|11675|11660|11675.1|11660.1|11675.1|11660.1|11673.4|11658.4|5
1646752510000|2022-03-08 15:15:10|11677.6|11662.6|11677.6|11662.6|11677.6|11662.6|11677.6|11662.6|3
1646752520000|2022-03-08 15:15:20|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|19
1646752530000|2022-03-08 15:15:30|11676.9|11661.9|11675.8|11660.8|11676.9|11661.9|11673.8|11658.8|6
1646752540000|2022-03-08 15:15:40|11676.1|11661.1|11678.1|11663.1|11678.1|11663.1|11676.1|11661.1|2
1646752550000|2022-03-08 15:15:50|||||||||4
1646752560000|2022-03-08 15:16:00|||||||||1
1646752580000|2022-03-08 15:16:20|11678.2|11663.2|11678.2|11663.2|11678.2|11663.2|11678.2|11663.2|2
1646752590000|2022-03-08 15:16:30|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|0
1646752610000|2022-03-08 15:16:50|11675|11660|11674.3|11659.3|11675.6|11660.6|11671.3|11656.3|6
1646752620000|2022-03-08 15:17:00|11674.2|11659.2|11674.6|11659.6|11674.6|11659.6|11674.2|11659.2|5
1646752630000|2022-03-08 15:17:10|||||||||1
1646752650000|2022-03-08 15:17:30|11672.6|11657.6|11670|11655|11672.6|11657.6|11670|11655|1
1646752660000|2022-03-08 15:17:40|11669.9|11654.9|11661.4|11646.4|11669.9|11654.9|11661.2|11646.2|7
1646752670000|2022-03-08 15:17:50|11661.1|11646.1|11649.3|11634.3|11661.1|11646.1|11649.1|11634.1|6
1646752680000|2022-03-08 15:18:00|11643.5|11628.5|11649.5|11634.5|11650.5|11635.5|11643.5|11628.5|24
1646752690000|2022-03-08 15:18:10|||||||||1
1646752700000|2022-03-08 15:18:20|11649.4|11634.4|11663.6|11648.6|11663.7|11648.7|11649.4|11634.4|10
1646752710000|2022-03-08 15:18:30|11663.9|11648.9|11663.9|11648.9|11663.9|11648.9|11663.9|11648.9|0
1646752720000|2022-03-08 15:18:40|11664.2|11649.2|11664.2|11649.2|11664.2|11649.2|11664.2|11649.2|0
1646752730000|2022-03-08 15:18:50|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|1
1646752740000|2022-03-08 15:19:00|11664.6|11649.6|11664.6|11649.6|11664.6|11649.6|11664.6|11649.6|0
1646752750000|2022-03-08 15:19:10|11664.7|11649.7|11664|11649|11664.7|11649.7|11663.9|11648.9|5
1646752760000|2022-03-08 15:19:20|11663.6|11648.6|11662.9|11647.9|11663.6|11648.6|11661.8|11646.8|1
1646752770000|2022-03-08 15:19:30|11663.3|11648.3|11663.4|11648.4|11663.4|11648.4|11663.3|11648.3|0
1646752780000|2022-03-08 15:19:40|11665.3|11650.3|11665.3|11650.3|11665.3|11650.3|11665.3|11650.3|1
1646752800000|2022-03-08 15:20:00|11665.4|11650.4|11662.7|11647.7|11665.4|11650.4|11662.7|11647.7|6
1646752810000|2022-03-08 15:20:10|11660.7|11645.7|11670.3|11655.3|11670.3|11655.3|11660.7|11645.7|10
1646752820000|2022-03-08 15:20:20|11671.1|11656.1|11671.2|11656.2|11671.2|11656.2|11671.1|11656.1|0
1646752830000|2022-03-08 15:20:30|11671.3|11656.3|11669|11654|11671.4|11656.4|11666.8|11651.8|1
1646752850000|2022-03-08 15:20:50|11668.2|11653.2|11668.2|11653.2|11668.2|11653.2|11668.2|11653.2|0
1646752860000|2022-03-08 15:21:00|11668.9|11653.9|11668.9|11653.9|11668.9|11653.9|11668.9|11653.9|4
1646752870000|2022-03-08 15:21:10|11669|11654|11669|11654|11669|11654|11669|11654|0
1646752880000|2022-03-08 15:21:20|11668.6|11653.6|11670.4|11655.4|11670.4|11655.4|11664.5|11649.5|5
1646752890000|2022-03-08 15:21:30|11671.2|11656.2|11670.5|11655.5|11671.2|11656.2|11670|11655|5
1646752930000|2022-03-08 15:22:10|11670.2|11655.2|11677.4|11662.4|11677.4|11662.4|11670.2|11655.2|19
1646752940000|2022-03-08 15:22:20|11677|11662|11677.4|11662.4|11677.4|11662.4|11677|11662|0
1646752960000|2022-03-08 15:22:40|11678.6|11663.6|11679.2|11664.2|11679.9|11664.9|11678.6|11663.6|7
1646752970000|2022-03-08 15:22:50|11679.5|11664.5|11679.5|11664.5|11679.9|11664.9|11679.2|11664.2|0
1646752980000|2022-03-08 15:23:00|11679.2|11664.2|11679.2|11664.2|11679.5|11664.5|11679.2|11664.2|0
1646752990000|2022-03-08 15:23:10|11678.8|11663.8|11679.8|11664.8|11679.8|11664.8|11677.7|11662.7|38
1646753000000|2022-03-08 15:23:20|11685.5|11670.5|11688.2|11673.2|11688.2|11673.2|11685.5|11670.5|0
1646753010000|2022-03-08 15:23:30|11687.7|11672.7|11690.9|11675.9|11690.9|11675.9|11687.7|11672.7|2
1646753020000|2022-03-08 15:23:40|||||||||4
1646753030000|2022-03-08 15:23:50|||||||||1
1646753040000|2022-03-08 15:24:00|11691.4|11676.4|11691.2|11676.2|11691.6|11676.6|11691.2|11676.2|6
1646753050000|2022-03-08 15:24:10|11687.4|11672.4|11687.4|11672.4|11687.4|11672.4|11687.4|11672.4|2
1646753060000|2022-03-08 15:24:20|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|0
1646753070000|2022-03-08 15:24:30|11689.1|11674.1|11689.1|11674.1|11689.1|11674.1|11689.1|11674.1|0
1646753080000|2022-03-08 15:24:40|11689.2|11674.2|11689.9|11674.9|11689.9|11674.9|11689.2|11674.2|2
1646753100000|2022-03-08 15:25:00|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|0
1646753110000|2022-03-08 15:25:10|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|11689.6|11674.6|6
1646753120000|2022-03-08 15:25:20|11689.4|11674.4|11689.3|11674.3|11689.4|11674.4|11689.3|11674.3|3
1646753140000|2022-03-08 15:25:40|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|0
1646753150000|2022-03-08 15:25:50|11694|11679|11695|11680|11695.3|11680.3|11694|11679|7
1646753160000|2022-03-08 15:26:00|11695.2|11680.2|11695.2|11680.2|11695.2|11680.2|11695.2|11680.2|0
1646753170000|2022-03-08 15:26:10|11696.3|11681.3|11697|11682|11697|11682|11696.3|11681.3|1
1646753180000|2022-03-08 15:26:20|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|11696.7|11681.7|4
1646753190000|2022-03-08 15:26:30|11696.7|11681.7|11696.5|11681.5|11696.7|11681.7|11696.2|11681.2|1
1646753200000|2022-03-08 15:26:40|11696.9|11681.9|11696.5|11681.5|11696.9|11681.9|11696.5|11681.5|1
1646753210000|2022-03-08 15:26:50|11696.9|11681.9|11694.2|11679.2|11696.9|11681.9|11694.2|11679.2|3
1646753220000|2022-03-08 15:27:00|11693.4|11678.4|11693.7|11678.7|11694.5|11679.5|11693.4|11678.4|1
1646753230000|2022-03-08 15:27:10|11693.5|11678.5|11691.2|11676.2|11693.5|11678.5|11689.7|11674.7|6
1646753240000|2022-03-08 15:27:20|||||||||1
1646753260000|2022-03-08 15:27:40|11696.6|11681.6|11696.9|11681.9|11696.9|11681.9|11696|11681|2
1646753270000|2022-03-08 15:27:50|11694|11679|11694.4|11679.4|11694.4|11679.4|11693.7|11678.7|3
1646753280000|2022-03-08 15:28:00|11694.8|11679.8|11694.5|11679.5|11694.8|11679.8|11694.5|11679.5|0
1646753300000|2022-03-08 15:28:20|11694.3|11679.3|11694.7|11679.7|11694.7|11679.7|11694.3|11679.3|3
1646753310000|2022-03-08 15:28:30|11694.9|11679.9|11697.5|11682.5|11697.5|11682.5|11694.9|11679.9|3
1646753320000|2022-03-08 15:28:40|11697.2|11682.2|11702.4|11687.4|11702.4|11687.4|11697.2|11682.2|3
1646753340000|2022-03-08 15:29:00|11702|11687|11702|11687|11702.4|11687.4|11702|11687|6
1646753350000|2022-03-08 15:29:10|11702.4|11687.4|11702.3|11687.3|11702.4|11687.4|11700.9|11685.9|16
1646753370000|2022-03-08 15:29:30|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|11701.9|11686.9|3
1646753380000|2022-03-08 15:29:40|11702.9|11687.9|11702|11687|11703|11688|11702|11687|13
1646753390000|2022-03-08 15:29:50|11702.4|11687.4|11694.8|11679.8|11702.4|11687.4|11694.8|11679.8|25
1646753400000|2022-03-08 15:30:00|11683.9|11668.9|11682.4|11667.4|11686.6|11671.6|11681.5|11666.5|15
1646753410000|2022-03-08 15:30:10|11682|11667|11684.8|11669.8|11687.5|11672.5|11680.8|11665.8|15
1646753420000|2022-03-08 15:30:20|11686|11671|11684.9|11669.9|11690.4|11675.4|11682.9|11667.9|23
1646753430000|2022-03-08 15:30:30|11684.7|11669.7|11689.5|11674.5|11689.5|11674.5|11684.3|11669.3|8
1646753440000|2022-03-08 15:30:40|11691|11676|11692.8|11677.8|11692.8|11677.8|11689.5|11674.5|6
1646753450000|2022-03-08 15:30:50|11692.6|11677.6|11695.5|11680.5|11696.5|11681.5|11692.6|11677.6|1
1646753460000|2022-03-08 15:31:00|11695.1|11680.1|11694.7|11679.7|11695.5|11680.5|11694.7|11679.7|2
1646753470000|2022-03-08 15:31:10|11696.4|11681.4|11697.5|11682.5|11697.8|11682.8|11696.4|11681.4|3
1646753480000|2022-03-08 15:31:20|11697.6|11682.6|11706.1|11691.1|11706.1|11691.1|11697.6|11682.6|41
1646753490000|2022-03-08 15:31:30|11704.6|11689.6|11699.2|11684.2|11705.1|11690.1|11699.2|11684.2|12
1646753500000|2022-03-08 15:31:40|11699.1|11684.1|11695.9|11680.9|11699.1|11684.1|11693.7|11678.7|9
1646753510000|2022-03-08 15:31:50|11695.3|11680.3|11692.8|11677.8|11696.3|11681.3|11691.8|11676.8|23
1646753520000|2022-03-08 15:32:00|11694.8|11679.8|11692.8|11677.8|11694.8|11679.8|11692.7|11677.7|6
1646753530000|2022-03-08 15:32:10|11692.7|11677.7|11692.8|11677.8|11692.8|11677.8|11692.7|11677.7|15
1646753540000|2022-03-08 15:32:20|11689.3|11674.3|11690.7|11675.7|11690.8|11675.8|11689.3|11674.3|4
1646753550000|2022-03-08 15:32:30|11694.9|11679.9|11694.6|11679.6|11694.9|11679.9|11694.6|11679.6|49
1646753560000|2022-03-08 15:32:40|11694.9|11679.9|11698.3|11683.3|11698.3|11683.3|11694.9|11679.9|17
1646753570000|2022-03-08 15:32:50|11697.9|11682.9|11697.8|11682.8|11697.9|11682.9|11697.8|11682.8|2
1646753580000|2022-03-08 15:33:00|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|5
1646753590000|2022-03-08 15:33:10|||||||||3
1646753600000|2022-03-08 15:33:20|11690.9|11675.9|11692.6|11677.6|11692.6|11677.6|11690.4|11675.4|12
1646753610000|2022-03-08 15:33:30|11692.5|11677.5|11694.1|11679.1|11694.9|11679.9|11692.5|11677.5|1
1646753620000|2022-03-08 15:33:40|11694.5|11679.5|11695.4|11680.4|11695.4|11680.4|11694.5|11679.5|3
1646753630000|2022-03-08 15:33:50|||||||||1
1646753640000|2022-03-08 15:34:00|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|11695.1|11680.1|3
1646753650000|2022-03-08 15:34:10|11695.4|11680.4|11695.6|11680.6|11695.6|11680.6|11690.5|11675.5|7
1646753660000|2022-03-08 15:34:20|11696.1|11681.1|11697.1|11682.1|11697.1|11682.1|11696.1|11681.1|1
1646753670000|2022-03-08 15:34:30|11697|11682|11697|11682|11697|11682|11697|11682|3
1646753680000|2022-03-08 15:34:40|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|10
1646753690000|2022-03-08 15:34:50|11697.4|11682.4|11697.3|11682.3|11698.1|11683.1|11697.3|11682.3|8
1646753700000|2022-03-08 15:35:00|11696.8|11681.8|11697.4|11682.4|11697.4|11682.4|11696.8|11681.8|13
1646753710000|2022-03-08 15:35:10|11695.9|11680.9|11693.6|11678.6|11696.3|11681.3|11693.4|11678.4|12
1646753720000|2022-03-08 15:35:20|11692|11677|11696.4|11681.4|11696.5|11681.5|11691.5|11676.5|13
1646753730000|2022-03-08 15:35:30|11696.3|11681.3|11689.9|11674.9|11696.3|11681.3|11687.9|11672.9|8
1646753740000|2022-03-08 15:35:40|11690.9|11675.9|11688.9|11673.9|11693.8|11678.8|11688.9|11673.9|13
1646753750000|2022-03-08 15:35:50|11688|11673|11687.9|11672.9|11688|11673|11687.5|11672.5|4
1646753760000|2022-03-08 15:36:00|11688|11673|11679|11664|11688|11673|11679|11664|2
1646753770000|2022-03-08 15:36:10|11677.9|11662.9|11674.4|11659.4|11677.9|11662.9|11674|11659|4
1646753780000|2022-03-08 15:36:20|11674.7|11659.7|11666|11651|11675.9|11660.9|11666|11651|5
1646753790000|2022-03-08 15:36:30|11665.6|11650.6|11667.7|11652.7|11668.3|11653.3|11665.4|11650.4|3
1646753800000|2022-03-08 15:36:40|11668.5|11653.5|11666.8|11651.8|11671.9|11656.9|11662.8|11647.8|8
1646753810000|2022-03-08 15:36:50|11667.5|11652.5|11666.8|11651.8|11667.5|11652.5|11666.8|11651.8|3
1646753820000|2022-03-08 15:37:00|11666.5|11651.5|11667|11652|11667.3|11652.3|11666.5|11651.5|3
1646753830000|2022-03-08 15:37:10|11666.8|11651.8|11666.8|11651.8|11666.8|11651.8|11666.8|11651.8|0
1646753840000|2022-03-08 15:37:20|11666.7|11651.7|11667.7|11652.7|11667.7|11652.7|11666.7|11651.7|3
1646753850000|2022-03-08 15:37:30|11667.5|11652.5|11667.5|11652.5|11667.5|11652.5|11667.5|11652.5|2
1646753860000|2022-03-08 15:37:40|11672.4|11657.4|11673.9|11658.9|11676.4|11661.4|11672.4|11657.4|1
1646753870000|2022-03-08 15:37:50|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|2
1646753880000|2022-03-08 15:38:00|11668.7|11653.7|11667.6|11652.6|11668.9|11653.9|11667.4|11652.4|10
1646753890000|2022-03-08 15:38:10|11668.8|11653.8|11672.5|11657.5|11672.6|11657.6|11668.8|11653.8|5
1646753900000|2022-03-08 15:38:20|||||||||2
1646753910000|2022-03-08 15:38:30|11670.6|11655.6|11670.1|11655.1|11670.6|11655.6|11670.1|11655.1|1
1646753920000|2022-03-08 15:38:40|11670|11655|11670.5|11655.5|11670.9|11655.9|11670|11655|0
1646753930000|2022-03-08 15:38:50|11670.4|11655.4|11669.9|11654.9|11670.4|11655.4|11669.9|11654.9|2
1646753940000|2022-03-08 15:39:00|11669.7|11654.7|11674.1|11659.1|11674.1|11659.1|11669.7|11654.7|6
1646753950000|2022-03-08 15:39:10|11672.9|11657.9|11673.1|11658.1|11673.1|11658.1|11672.9|11657.9|1
1646753960000|2022-03-08 15:39:20|11673|11658|11673|11658|11673|11658|11673|11658|1
1646753970000|2022-03-08 15:39:30|11674.6|11659.6|11675|11660|11675|11660|11674.1|11659.1|2
1646753980000|2022-03-08 15:39:40|11675.1|11660.1|11681.4|11666.4|11681.4|11666.4|11675.1|11660.1|2
1646753990000|2022-03-08 15:39:50|11682.1|11667.1|11684.6|11669.6|11684.6|11669.6|11682.1|11667.1|3
1646754000000|2022-03-08 15:40:00|11684.7|11669.7|11688.4|11673.4|11688.4|11673.4|11684.7|11669.7|4
1646754010000|2022-03-08 15:40:10|11688.6|11673.6|11699.5|11684.5|11699.8|11684.8|11688.6|11673.6|8
1646754020000|2022-03-08 15:40:20|11700|11685|11700.2|11685.2|11701.6|11686.6|11699.5|11684.5|13
1646754030000|2022-03-08 15:40:30|11697.4|11682.4|11697.4|11682.4|11697.9|11682.9|11697.4|11682.4|4
1646754040000|2022-03-08 15:40:40|11698.7|11683.7|11698.5|11683.5|11699.1|11684.1|11698.5|11683.5|5
1646754050000|2022-03-08 15:40:50|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|3
1646754060000|2022-03-08 15:41:00|11698.6|11683.6|11698.5|11683.5|11698.6|11683.6|11698.5|11683.5|4
1646754070000|2022-03-08 15:41:10|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|1
1646754080000|2022-03-08 15:41:20|11698.5|11683.5|11687.5|11672.5|11698.5|11683.5|11686.1|11671.1|7
1646754090000|2022-03-08 15:41:30|11687.2|11672.2|11679.4|11664.4|11687.2|11672.2|11679.4|11664.4|3
1646754100000|2022-03-08 15:41:40|11679.3|11664.3|11674.9|11659.9|11679.3|11664.3|11674.9|11659.9|4
1646754110000|2022-03-08 15:41:50|11674.4|11659.4|11668.6|11653.6|11674.5|11659.5|11668.6|11653.6|4
1646754120000|2022-03-08 15:42:00|11668.5|11653.5|11669.4|11654.4|11669.4|11654.4|11668.5|11653.5|3
1646754130000|2022-03-08 15:42:10|11668.9|11653.9|11662|11647|11668.9|11653.9|11662|11647|5
1646754140000|2022-03-08 15:42:20|11661|11646|11659.4|11644.4|11661.1|11646.1|11659.4|11644.4|4
1646754150000|2022-03-08 15:42:30|11659.5|11644.5|11659.5|11644.5|11659.5|11644.5|11659.5|11644.5|0
1646754170000|2022-03-08 15:42:50|11660.6|11645.6|11659.9|11644.9|11660.6|11645.6|11659.9|11644.9|8
1646754180000|2022-03-08 15:43:00|11661|11646|11661|11646|11661|11646|11661|11646|0
1646754190000|2022-03-08 15:43:10|11661.4|11646.4|11661.5|11646.5|11661.5|11646.5|11661|11646|1
1646754200000|2022-03-08 15:43:20|11661.9|11646.9|11663.7|11648.7|11663.7|11648.7|11661.9|11646.9|4
1646754210000|2022-03-08 15:43:30|11663.8|11648.8|11663.5|11648.5|11663.8|11648.8|11663.4|11648.4|3
1646754220000|2022-03-08 15:43:40|11663|11648|11665.9|11650.9|11665.9|11650.9|11663|11648|5
1646754230000|2022-03-08 15:43:50|11665.6|11650.6|11665.6|11650.6|11665.6|11650.6|11665.6|11650.6|0
1646754240000|2022-03-08 15:44:00|11665.1|11650.1|11671.4|11656.4|11671.7|11656.7|11665.1|11650.1|6
1646754250000|2022-03-08 15:44:10|11671.7|11656.7|11671.4|11656.4|11671.8|11656.8|11671.3|11656.3|0
1646754260000|2022-03-08 15:44:20|11671.7|11656.7|11671.7|11656.7|11672.2|11657.2|11669.8|11654.8|3
1646754270000|2022-03-08 15:44:30|11671.8|11656.8|11671.8|11656.8|11671.8|11656.8|11671.8|11656.8|0
1646754280000|2022-03-08 15:44:40|11682.1|11667.1|11682.9|11667.9|11682.9|11667.9|11681.6|11666.6|11
1646754290000|2022-03-08 15:44:50|11683|11668|11680.5|11665.5|11683|11668|11678.6|11663.6|5
1646754300000|2022-03-08 15:45:00|11680.3|11665.3|11686.1|11671.1|11686.1|11671.1|11678.6|11663.6|27
1646754310000|2022-03-08 15:45:10|11681.2|11666.2|11686.7|11671.7|11686.7|11671.7|11680.8|11665.8|22
1646754330000|2022-03-08 15:45:30|11686.6|11671.6|11686.7|11671.7|11686.7|11671.7|11686.2|11671.2|1
1646754340000|2022-03-08 15:45:40|11686.2|11671.2|11685.8|11670.8|11686.6|11671.6|11685.8|11670.8|2
1646754360000|2022-03-08 15:46:00|11686.1|11671.1|11685.8|11670.8|11686.1|11671.1|11685.8|11670.8|5
1646754370000|2022-03-08 15:46:10|11686.2|11671.2|11686.2|11671.2|11686.6|11671.6|11686.2|11671.2|0
1646754380000|2022-03-08 15:46:20|11685.4|11670.4|11688.1|11673.1|11688.1|11673.1|11685.2|11670.2|11
1646754390000|2022-03-08 15:46:30|11687.9|11672.9|11692.5|11677.5|11692.5|11677.5|11687.9|11672.9|3
1646754400000|2022-03-08 15:46:40|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|0
1646754420000|2022-03-08 15:47:00|11688.5|11673.5|11689|11674|11689|11674|11688.5|11673.5|9
1646754440000|2022-03-08 15:47:20|||||||||3
1646754450000|2022-03-08 15:47:30|11690.5|11675.5|11693.8|11678.8|11693.8|11678.8|11690|11675|8
1646754460000|2022-03-08 15:47:40|11694.2|11679.2|11688.8|11673.8|11694.2|11679.2|11688.7|11673.7|10
1646754480000|2022-03-08 15:48:00|11689|11674|11688.7|11673.7|11689|11674|11688.7|11673.7|2
1646754490000|2022-03-08 15:48:10|11683.9|11668.9|11683.5|11668.5|11683.9|11668.9|11682.5|11667.5|24
1646754500000|2022-03-08 15:48:20|11683.2|11668.2|11683|11668|11683.5|11668.5|11682.7|11667.7|6
1646754510000|2022-03-08 15:48:30|11682.9|11667.9|11683.4|11668.4|11683.4|11668.4|11680.2|11665.2|3
1646754520000|2022-03-08 15:48:40|11682.9|11667.9|11680.7|11665.7|11682.9|11667.9|11680.7|11665.7|4
1646754530000|2022-03-08 15:48:50|11674.7|11659.7|11673.4|11658.4|11675.2|11660.2|11673.4|11658.4|4
1646754540000|2022-03-08 15:49:00|11673.2|11658.2|11670.6|11655.6|11673.2|11658.2|11670.6|11655.6|2
1646754550000|2022-03-08 15:49:10|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|5
1646754560000|2022-03-08 15:49:20|11670.5|11655.5|11672.5|11657.5|11673.2|11658.2|11670.5|11655.5|13
1646754570000|2022-03-08 15:49:30|11672.2|11657.2|11666.6|11651.6|11672.2|11657.2|11666.6|11651.6|3
1646754580000|2022-03-08 15:49:40|11666.4|11651.4|11666.4|11651.4|11666.4|11651.4|11666.4|11651.4|0
1646754590000|2022-03-08 15:49:50|11667.1|11652.1|11667.7|11652.7|11667.9|11652.9|11667.1|11652.1|6
1646754600000|2022-03-08 15:50:00|11667.9|11652.9|11668.4|11653.4|11668.4|11653.4|11666.4|11651.4|0
1646754610000|2022-03-08 15:50:10|11669.2|11654.2|11668.7|11653.7|11669.2|11654.2|11668.7|11653.7|6
1646754620000|2022-03-08 15:50:20|11669.4|11654.4|11668.9|11653.9|11669.4|11654.4|11668.9|11653.9|1
1646754630000|2022-03-08 15:50:30|11668.8|11653.8|11668.8|11653.8|11668.8|11653.8|11668.8|11653.8|0
1646754640000|2022-03-08 15:50:40|11663.2|11648.2|11664.7|11649.7|11666.6|11651.6|11663.2|11648.2|7
1646754650000|2022-03-08 15:50:50|11663.9|11648.9|11662.7|11647.7|11663.9|11648.9|11662.7|11647.7|1
1646754660000|2022-03-08 15:51:00|11662.5|11647.5|11658.8|11643.8|11662.5|11647.5|11658.3|11643.3|6
1646754670000|2022-03-08 15:51:10|11659.2|11644.2|11659.3|11644.3|11659.3|11644.3|11659.2|11644.2|0
1646754680000|2022-03-08 15:51:20|11659|11644|11651.8|11636.8|11659|11644|11651.8|11636.8|4
1646754690000|2022-03-08 15:51:30|11651.5|11636.5|11651.3|11636.3|11651.5|11636.5|11651.3|11636.3|2
1646754700000|2022-03-08 15:51:40|11650.2|11635.2|11656.3|11641.3|11656.3|11641.3|11649.2|11634.2|4
1646754710000|2022-03-08 15:51:50|11657.3|11642.3|11657.3|11642.3|11657.3|11642.3|11657.3|11642.3|3
1646754720000|2022-03-08 15:52:00|11655|11640|11654.3|11639.3|11655|11640|11654.3|11639.3|1
1646754730000|2022-03-08 15:52:10|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|2
1646754740000|2022-03-08 15:52:20|||||||||1
1646754750000|2022-03-08 15:52:30|11659.6|11644.6|11662|11647|11662|11647|11659.6|11644.6|6
1646754760000|2022-03-08 15:52:40|11662.1|11647.1|11662.1|11647.1|11662.1|11647.1|11662.1|11647.1|1
1646754780000|2022-03-08 15:53:00|11662.3|11647.3|11661.2|11646.2|11662.5|11647.5|11661.2|11646.2|5
1646754790000|2022-03-08 15:53:10|11661.5|11646.5|11657.2|11642.2|11661.5|11646.5|11657.2|11642.2|3
1646754800000|2022-03-08 15:53:20|11656.8|11641.8|11653|11638|11656.8|11641.8|11651.7|11636.7|1
1646754820000|2022-03-08 15:53:40|11652.6|11637.6|11651.9|11636.9|11652.6|11637.6|11651.1|11636.1|1
1646754830000|2022-03-08 15:53:50|11651.6|11636.6|11652.4|11637.4|11652.4|11637.4|11651.6|11636.6|5
1646754840000|2022-03-08 15:54:00|11652.6|11637.6|11652.7|11637.7|11652.7|11637.7|11652.6|11637.6|3
1646754850000|2022-03-08 15:54:10|11653.7|11638.7|11660.6|11645.6|11660.6|11645.6|11653.7|11638.7|1
1646754860000|2022-03-08 15:54:20|11661.6|11646.6|11661.8|11646.8|11661.8|11646.8|11661.6|11646.6|0
1646754870000|2022-03-08 15:54:30|11662.2|11647.2|11664.8|11649.8|11664.8|11649.8|11662.2|11647.2|1
1646754880000|2022-03-08 15:54:40|11665|11650|11664.8|11649.8|11665|11650|11664.8|11649.8|6
1646754890000|2022-03-08 15:54:50|11664.4|11649.4|11664.4|11649.4|11664.4|11649.4|11664.4|11649.4|2
1646754900000|2022-03-08 15:55:00|11663.9|11648.9|11657.9|11642.9|11663.9|11648.9|11657.9|11642.9|7
1646754910000|2022-03-08 15:55:10|11655.5|11640.5|11659.1|11644.1|11659.1|11644.1|11655.5|11640.5|7
1646754920000|2022-03-08 15:55:20|11658.8|11643.8|11652.6|11637.6|11658.9|11643.9|11652.6|11637.6|1
1646754930000|2022-03-08 15:55:30|11652.7|11637.7|11652.7|11637.7|11652.7|11637.7|11652.7|11637.7|2
1646754940000|2022-03-08 15:55:40|11654.7|11639.7|11654.7|11639.7|11654.7|11639.7|11654.7|11639.7|2
1646754950000|2022-03-08 15:55:50|11654.6|11639.6|11662.6|11647.6|11662.6|11647.6|11654.5|11639.5|9
1646754960000|2022-03-08 15:56:00|11662.8|11647.8|11665.8|11650.8|11666.1|11651.1|11662.8|11647.8|9
1646754970000|2022-03-08 15:56:10|11665.9|11650.9|11663.6|11648.6|11665.9|11650.9|11662.9|11647.9|1
1646754980000|2022-03-08 15:56:20|11663.8|11648.8|11663.4|11648.4|11665.1|11650.1|11663.2|11648.2|0
1646754990000|2022-03-08 15:56:30|11662.7|11647.7|11662.9|11647.9|11662.9|11647.9|11661.4|11646.4|0
1646755000000|2022-03-08 15:56:40|11663.3|11648.3|11662.4|11647.4|11663.3|11648.3|11662.4|11647.4|0
1646755010000|2022-03-08 15:56:50|11663.2|11648.2|11663.2|11648.2|11663.2|11648.2|11663.2|11648.2|0
1646755020000|2022-03-08 15:57:00|11663.4|11648.4|11663.4|11648.4|11663.5|11648.5|11663.4|11648.4|3
1646755030000|2022-03-08 15:57:10|11662.4|11647.4|11652.6|11637.6|11662.4|11647.4|11652.6|11637.6|5
1646755040000|2022-03-08 15:57:20|11653|11638|11651.1|11636.1|11653.8|11638.8|11650.6|11635.6|6
1646755050000|2022-03-08 15:57:30|11650.8|11635.8|11651.1|11636.1|11651.1|11636.1|11650.8|11635.8|0
1646755070000|2022-03-08 15:57:50|11650.8|11635.8|11654.9|11639.9|11654.9|11639.9|11649.1|11634.1|5
1646755080000|2022-03-08 15:58:00|11655|11640|11653.7|11638.7|11655|11640|11653.7|11638.7|3
1646755090000|2022-03-08 15:58:10|11654.1|11639.1|11652.7|11637.7|11654.1|11639.1|11652.7|11637.7|3
1646755100000|2022-03-08 15:58:20|11652.8|11637.8|11652.1|11637.1|11652.8|11637.8|11652|11637|4
1646755110000|2022-03-08 15:58:30|11652.2|11637.2|11652|11637|11652.2|11637.2|11652|11637|0
1646755120000|2022-03-08 15:58:40|11651.8|11636.8|11651.8|11636.8|11651.8|11636.8|11651.8|11636.8|56
1646755130000|2022-03-08 15:58:50|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|0
1646755140000|2022-03-08 15:59:00|11651.3|11636.3|11659.4|11644.4|11660.4|11645.4|11651.3|11636.3|11
1646755150000|2022-03-08 15:59:10|11658.9|11643.9|11664.5|11649.5|11664.5|11649.5|11658.9|11643.9|3
1646755160000|2022-03-08 15:59:20|11665|11650|11661.6|11646.6|11665|11650|11661.6|11646.6|1
1646755170000|2022-03-08 15:59:30|11663.2|11648.2|11663.2|11648.2|11663.2|11648.2|11663.2|11648.2|0
1646755180000|2022-03-08 15:59:40|11663.5|11648.5|11663.5|11648.5|11663.5|11648.5|11663.5|11648.5|0
1646755190000|2022-03-08 15:59:50|11663.7|11648.7|11663.7|11648.7|11663.7|11648.7|11663.7|11648.7|5
1646755200000|2022-03-08 16:00:00|11663.5|11648.5|11663.5|11648.5|11663.5|11648.5|11659.5|11644.5|17
1646755210000|2022-03-08 16:00:10|11663.2|11648.2|11663.2|11648.2|11664|11649|11663.2|11648.2|0
1646755220000|2022-03-08 16:00:20|11662.9|11647.9|11662.9|11647.9|11662.9|11647.9|11662.9|11647.9|0
1646755230000|2022-03-08 16:00:30|11662.1|11647.1|11654.4|11639.4|11662.1|11647.1|11654.4|11639.4|4
1646755240000|2022-03-08 16:00:40|11654.6|11639.6|11654.4|11639.4|11654.6|11639.6|11654.4|11639.4|4
1646755250000|2022-03-08 16:00:50|11653.6|11638.6|11646.1|11631.1|11653.6|11638.6|11646.1|11631.1|2
1646755260000|2022-03-08 16:01:00|11645.7|11630.7|11637.6|11622.6|11645.7|11630.7|11637.6|11622.6|10
1646755270000|2022-03-08 16:01:10|11637.4|11622.4|11635.9|11620.9|11637.4|11622.4|11635.4|11620.4|4
1646755280000|2022-03-08 16:01:20|11635.5|11620.5|11635.8|11620.8|11635.8|11620.8|11635.4|11620.4|0
1646755290000|2022-03-08 16:01:30|11635.5|11620.5|11641|11626|11641.9|11626.9|11635.5|11620.5|17
1646755300000|2022-03-08 16:01:40|11640.9|11625.9|11639.6|11624.6|11640.9|11625.9|11639.6|11624.6|0
1646755310000|2022-03-08 16:01:50|11639.3|11624.3|11639.3|11624.3|11639.7|11624.7|11639.3|11624.3|0
1646755320000|2022-03-08 16:02:00|11639.2|11624.2|11658.2|11643.2|11658.2|11643.2|11639.2|11624.2|14
1646755330000|2022-03-08 16:02:10|11658.1|11643.1|11652.7|11637.7|11658.1|11643.1|11652.7|11637.7|4
1646755340000|2022-03-08 16:02:20|11646.8|11631.8|11644.2|11629.2|11646.8|11631.8|11644.2|11629.2|3
1646755350000|2022-03-08 16:02:30|11643.8|11628.8|11642.9|11627.9|11644.1|11629.1|11642.9|11627.9|3
1646755360000|2022-03-08 16:02:40|11643.3|11628.3|11643.4|11628.4|11643.4|11628.4|11643.3|11628.3|1
1646755370000|2022-03-08 16:02:50|11645|11630|11648.9|11633.9|11648.9|11633.9|11645|11630|1
1646755380000|2022-03-08 16:03:00|11648.8|11633.8|11646.5|11631.5|11648.8|11633.8|11646.5|11631.5|3
1646755390000|2022-03-08 16:03:10|11645.7|11630.7|11653.5|11638.5|11654.3|11639.3|11645.7|11630.7|3
1646755400000|2022-03-08 16:03:20|11652.8|11637.8|11639.2|11624.2|11652.8|11637.8|11639.2|11624.2|30
1646755410000|2022-03-08 16:03:30|11639.5|11624.5|11653|11638|11654.6|11639.6|11639.5|11624.5|12
1646755420000|2022-03-08 16:03:40|11652.6|11637.6|11652.6|11637.6|11652.6|11637.6|11652.6|11637.6|0
1646755430000|2022-03-08 16:03:50|11652.2|11637.2|11640.5|11625.5|11652.2|11637.2|11640.5|11625.5|4
1646755440000|2022-03-08 16:04:00|11640.9|11625.9|11642.2|11627.2|11642.2|11627.2|11640|11625|13
1646755460000|2022-03-08 16:04:20|11642.4|11627.4|11642.8|11627.8|11642.8|11627.8|11642.4|11627.4|2
1646755470000|2022-03-08 16:04:30|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|3
1646755480000|2022-03-08 16:04:40|11642.5|11627.5|11629|11614|11642.5|11627.5|11629|11614|9
1646755490000|2022-03-08 16:04:50|11628.6|11613.6|11626.9|11611.9|11628.6|11613.6|11626.9|11611.9|0
1646755500000|2022-03-08 16:05:00|11628.8|11613.8|11629|11614|11630.5|11615.5|11628.8|11613.8|11
1646755510000|2022-03-08 16:05:10|11629.2|11614.2|11628.2|11613.2|11629.2|11614.2|11628.2|11613.2|0
1646755520000|2022-03-08 16:05:20|11627.8|11612.8|11619.7|11604.7|11627.8|11612.8|11619.7|11604.7|10
1646755530000|2022-03-08 16:05:30|11619.2|11604.2|11622.8|11607.8|11622.8|11607.8|11617.9|11602.9|15
1646755540000|2022-03-08 16:05:40|11623.4|11608.4|11623.6|11608.6|11623.6|11608.6|11622.7|11607.7|1
1646755550000|2022-03-08 16:05:50|11623.2|11608.2|11618|11603|11623.2|11608.2|11617.7|11602.7|2
1646755560000|2022-03-08 16:06:00|11617.7|11602.7|11616.4|11601.4|11617.7|11602.7|11615.9|11600.9|4
1646755570000|2022-03-08 16:06:10|11616|11601|11615.1|11600.1|11616.4|11601.4|11614.9|11599.9|6
1646755580000|2022-03-08 16:06:20|11614.9|11599.9|11620.9|11605.9|11620.9|11605.9|11614.9|11599.9|13
1646755590000|2022-03-08 16:06:30|11620.6|11605.6|11619.9|11604.9|11620.6|11605.6|11619.9|11604.9|0
1646755600000|2022-03-08 16:06:40|11619.5|11604.5|11618.5|11603.5|11620.4|11605.4|11618.5|11603.5|10
1646755610000|2022-03-08 16:06:50|11618.1|11603.1|11618.1|11603.1|11618.1|11603.1|11618.1|11603.1|2
1646755620000|2022-03-08 16:07:00|11617.4|11602.4|11614.8|11599.8|11617.4|11602.4|11614.8|11599.8|1
1646755630000|2022-03-08 16:07:10|11614.4|11599.4|11608.2|11593.2|11614.4|11599.4|11608.2|11593.2|11
1646755640000|2022-03-08 16:07:20|11608.5|11593.5|11613.6|11598.6|11613.6|11598.6|11608.4|11593.4|5
1646755650000|2022-03-08 16:07:30|11613.7|11598.7|11618.1|11603.1|11618.3|11603.3|11613.7|11598.7|1
1646755660000|2022-03-08 16:07:40|11617.9|11602.9|11617.3|11602.3|11617.9|11602.9|11616.3|11601.3|0
1646755670000|2022-03-08 16:07:50|11616.9|11601.9|11616.8|11601.8|11617.3|11602.3|11616.8|11601.8|0
1646755680000|2022-03-08 16:08:00|11616.1|11601.1|11629.7|11604.7|11629.7|11604.7|11616.1|11601.1|8
1646755690000|2022-03-08 16:08:10|11630.3|11605.3|11621.3|11606.3|11630.3|11609.8|11621.3|11605.3|2
1646755700000|2022-03-08 16:08:20|11621.4|11606.4|11621.4|11606.4|11621.4|11606.4|11621.4|11606.4|3
1646755710000|2022-03-08 16:08:30|11621.1|11606.1|11620.5|11605.5|11621.1|11606.1|11620.5|11605.5|2
1646755720000|2022-03-08 16:08:40|11620|11605|11619.3|11604.3|11620|11605|11619.3|11604.3|4
1646755730000|2022-03-08 16:08:50|11619.2|11604.2|11619.3|11604.3|11619.3|11604.3|11618.8|11603.8|0
1646755740000|2022-03-08 16:09:00|11620.8|11605.8|11624.2|11609.2|11625.9|11610.9|11620.8|11605.8|10
1646755750000|2022-03-08 16:09:10|11625.2|11610.2|11623.1|11608.1|11625.2|11610.2|11621.6|11606.6|9
1646755760000|2022-03-08 16:09:20|11621.2|11606.2|11619.8|11604.8|11621.2|11606.2|11619.4|11604.4|2
1646755770000|2022-03-08 16:09:30|11619.9|11604.9|11616.9|11601.9|11619.9|11604.9|11616.9|11601.9|1
1646755780000|2022-03-08 16:09:40|11616.7|11601.7|11616.8|11601.8|11616.8|11601.8|11616.7|11601.7|1
1646755790000|2022-03-08 16:09:50|||||||||3
1646755800000|2022-03-08 16:10:00|||||||||1
1646755810000|2022-03-08 16:10:10|11616.3|11601.3|11613.7|11598.7|11616.3|11601.3|11612.9|11597.9|5
1646755820000|2022-03-08 16:10:20|11612.3|11597.3|11613.4|11598.4|11613.4|11598.4|11610.4|11595.4|3
1646755830000|2022-03-08 16:10:30|11614.9|11599.9|11615.7|11600.7|11616.7|11601.7|11614.9|11599.9|1
1646755840000|2022-03-08 16:10:40|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|11615|11600|3
1646755860000|2022-03-08 16:11:00|11615|11600|11613.4|11598.4|11615.8|11600.8|11613.4|11598.4|5
1646755870000|2022-03-08 16:11:10|11612.9|11597.9|11612.4|11597.4|11612.9|11597.9|11612.4|11597.4|0
1646755880000|2022-03-08 16:11:20|11613.6|11598.6|11618.8|11603.8|11619.3|11604.3|11613.6|11598.6|1
1646755890000|2022-03-08 16:11:30|11619.4|11604.4|11619.9|11604.9|11619.9|11604.9|11619.4|11604.4|0
1646755910000|2022-03-08 16:11:50|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.7|11603.7|5
1646755920000|2022-03-08 16:12:00|11619|11604|11618.5|11603.5|11619|11604|11618.5|11603.5|0
1646755930000|2022-03-08 16:12:10|11618|11603|11618|11603|11618|11603|11618|11603|1
1646755940000|2022-03-08 16:12:20|11619.5|11604.5|11621|11606|11624|11609|11619.5|11604.5|2
1646755950000|2022-03-08 16:12:30|11621.4|11606.4|11620.4|11605.4|11621.4|11606.4|11618.9|11603.9|0
1646755960000|2022-03-08 16:12:40|11621|11606|11620.8|11605.8|11621.1|11606.1|11619.6|11604.6|1
1646755980000|2022-03-08 16:13:00|11620.3|11605.3|11621.3|11606.3|11621.3|11606.3|11620.3|11605.3|2
1646755990000|2022-03-08 16:13:10|11621|11606|11621|11606|11621|11606|11621|11606|3
1646756000000|2022-03-08 16:13:20|11617.6|11602.6|11615.8|11600.8|11617.6|11602.6|11615.8|11600.8|7
1646756010000|2022-03-08 16:13:30|11615.6|11600.6|11619.6|11604.6|11619.6|11604.6|11615.6|11600.6|1
1646756020000|2022-03-08 16:13:40|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|1
1646756030000|2022-03-08 16:13:50|||||||||3
1646756050000|2022-03-08 16:14:10|11622|11607|11627.3|11612.3|11627.3|11612.3|11622|11607|3
1646756060000|2022-03-08 16:14:20|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|1
1646756070000|2022-03-08 16:14:30|11631.3|11616.3|11630.5|11615.5|11631.3|11616.3|11630.5|11615.5|1
1646756080000|2022-03-08 16:14:40|11630.3|11615.3|11630.8|11615.8|11630.8|11615.8|11630.3|11615.3|0
1646756090000|2022-03-08 16:14:50|11631.3|11616.3|11640.2|11625.2|11640.2|11625.2|11631.3|11616.3|2
1646756100000|2022-03-08 16:15:00|11640.3|11625.3|11636.7|11621.7|11640.8|11625.8|11636.7|11621.7|6
1646756110000|2022-03-08 16:15:10|11636.2|11621.2|11634.7|11619.7|11636.2|11621.2|11634.7|11619.7|5
1646756120000|2022-03-08 16:15:20|11634.3|11619.3|11634.7|11619.7|11634.7|11619.7|11633.8|11618.8|1
1646756130000|2022-03-08 16:15:30|11633.9|11618.9|11632.7|11617.7|11633.9|11618.9|11632.7|11617.7|1
1646756140000|2022-03-08 16:15:40|11632.4|11617.4|11632|11617|11632.4|11617.4|11632|11617|0
1646756150000|2022-03-08 16:15:50|11630.8|11615.8|11626.1|11611.1|11630.8|11615.8|11626.1|11611.1|3
1646756160000|2022-03-08 16:16:00|11625.3|11610.3|11621.6|11606.6|11625.3|11610.3|11621.3|11606.3|2
1646756170000|2022-03-08 16:16:10|11621.2|11606.2|11619.7|11604.7|11621.2|11606.2|11619.7|11604.7|1
1646756190000|2022-03-08 16:16:30|11619.3|11604.3|11618.7|11603.7|11619.3|11604.3|11618.7|11603.7|0
1646756200000|2022-03-08 16:16:40|11618.2|11603.2|11617.3|11602.3|11618.2|11603.2|11617.3|11602.3|5
1646756210000|2022-03-08 16:16:50|11617.4|11602.4|11617.1|11602.1|11617.9|11602.9|11617.1|11602.1|8
1646756220000|2022-03-08 16:17:00|11617|11602|11617|11602|11617|11602|11617|11602|0
1646756230000|2022-03-08 16:17:10|11617.1|11602.1|11617.1|11602.1|11617.1|11602.1|11617.1|11602.1|2
1646756240000|2022-03-08 16:17:20|||||||||1
1646756250000|2022-03-08 16:17:30|11616.3|11601.3|11616.2|11601.2|11616.3|11601.3|11616.2|11601.2|1
1646756270000|2022-03-08 16:17:50|11616.6|11601.6|11616.2|11601.2|11616.6|11601.6|11616.2|11601.2|4
1646756280000|2022-03-08 16:18:00|11616.1|11601.1|11625.5|11610.5|11627|11612|11616.1|11601.1|12
1646756290000|2022-03-08 16:18:10|11625.2|11610.2|11625.6|11610.6|11626|11611|11625.1|11610.1|0
1646756300000|2022-03-08 16:18:20|11625.2|11610.2|11625.1|11610.1|11625.2|11610.2|11625.1|11610.1|0
1646756310000|2022-03-08 16:18:30|11625.6|11610.6|11625.2|11610.2|11625.6|11610.6|11625.2|11610.2|0
1646756320000|2022-03-08 16:18:40|11625.1|11610.1|11625.1|11610.1|11625.1|11610.1|11625.1|11610.1|1
1646756340000|2022-03-08 16:19:00|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|4
1646756350000|2022-03-08 16:19:10|11626.5|11611.5|11630.4|11615.4|11630.4|11615.4|11626.5|11611.5|4
1646756360000|2022-03-08 16:19:20|11630.9|11615.9|11630.4|11615.4|11630.9|11615.9|11630.4|11615.4|0
1646756370000|2022-03-08 16:19:30|11630|11615|11629.6|11614.6|11630|11615|11629.6|11614.6|0
1646756380000|2022-03-08 16:19:40|11629.2|11614.2|11626.3|11611.3|11629.5|11614.5|11625.9|11610.9|2
1646756400000|2022-03-08 16:20:00|11627|11612|11631.1|11616.1|11631.9|11616.9|11627|11612|3
1646756410000|2022-03-08 16:20:10|11631|11616|11631|11616|11631|11616|11631|11616|0
1646756420000|2022-03-08 16:20:20|11630.1|11615.1|11629.9|11614.9|11630.1|11615.1|11629.1|11614.1|3
1646756430000|2022-03-08 16:20:30|11630.1|11615.1|11630.1|11615.1|11630.1|11615.1|11630.1|11615.1|0
1646756460000|2022-03-08 16:21:00|11630.4|11615.4|11630.2|11615.2|11630.4|11615.4|11630.2|11615.2|2
1646756470000|2022-03-08 16:21:10|11630.1|11615.1|11630.2|11615.2|11630.2|11615.2|11630.1|11615.1|3
1646756510000|2022-03-08 16:21:50|11630.6|11615.6|11630.7|11615.7|11630.7|11615.7|11630.6|11615.6|0
1646756520000|2022-03-08 16:22:00|11636.2|11621.2|11634.4|11619.4|11636.2|11621.2|11634.4|11619.4|12
1646756530000|2022-03-08 16:22:10|11635.2|11620.2|11634.7|11619.7|11635.6|11620.6|11633.4|11618.4|10
1646756540000|2022-03-08 16:22:20|11634.9|11619.9|11634.9|11619.9|11634.9|11619.9|11634.9|11619.9|1
1646756550000|2022-03-08 16:22:30|11634.7|11619.7|11634.5|11619.5|11634.9|11619.9|11634.4|11619.4|2
1646756560000|2022-03-08 16:22:40|11634.7|11619.7|11634.9|11619.9|11635.9|11620.9|11634.7|11619.7|2
1646756570000|2022-03-08 16:22:50|11635.1|11620.1|11644.2|11629.2|11646.5|11631.5|11635.1|11620.1|7
1646756580000|2022-03-08 16:23:00|11643.6|11628.6|11640.4|11625.4|11643.6|11628.6|11640.2|11625.2|1
1646756590000|2022-03-08 16:23:10|11640|11625|11639.9|11624.9|11640|11625|11639.9|11624.9|0
1646756600000|2022-03-08 16:23:20|11640.4|11625.4|11640.4|11625.4|11641.4|11626.4|11640.4|11625.4|2
1646756620000|2022-03-08 16:23:40|11640.2|11625.2|11638.8|11623.8|11640.2|11625.2|11638.8|11623.8|3
1646756630000|2022-03-08 16:23:50|11638.9|11623.9|11638.2|11623.2|11638.9|11623.9|11638.2|11623.2|3
1646756640000|2022-03-08 16:24:00|11638.1|11623.1|11639.2|11624.2|11639.6|11624.6|11638.1|11623.1|2
1646756650000|2022-03-08 16:24:10|11633.4|11618.4|11637.4|11622.4|11637.4|11622.4|11632.9|11617.9|2
1646756660000|2022-03-08 16:24:20|11635.6|11620.6|11635.6|11620.6|11635.6|11620.6|11635.6|11620.6|4
1646756670000|2022-03-08 16:24:30|11635.7|11620.7|11634.4|11619.4|11635.8|11620.8|11634.4|11619.4|3
1646756680000|2022-03-08 16:24:40|11634.2|11619.2|11634.2|11619.2|11634.2|11619.2|11634.2|11619.2|0
1646756690000|2022-03-08 16:24:50|11632.3|11617.3|11630.7|11615.7|11632.3|11617.3|11630.7|11615.7|2
1646756700000|2022-03-08 16:25:00|11631.7|11616.7|11632.2|11617.2|11632.2|11617.2|11631.7|11616.7|1
1646756720000|2022-03-08 16:25:20|11630.7|11615.7|11628.3|11613.3|11630.7|11615.7|11628.3|11613.3|2
1646756730000|2022-03-08 16:25:30|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|0
1646756750000|2022-03-08 16:25:50|11633.9|11618.9|11633.4|11618.4|11633.9|11618.9|11631.2|11616.2|7
1646756760000|2022-03-08 16:26:00|11635.7|11620.7|11638.6|11623.6|11638.6|11623.6|11635.7|11620.7|2
1646756770000|2022-03-08 16:26:10|11638.3|11623.3|11637.3|11622.3|11638.6|11623.6|11636.8|11621.8|2
1646756780000|2022-03-08 16:26:20|||||||||1
1646756790000|2022-03-08 16:26:30|11637.2|11622.2|11637.2|11622.2|11637.2|11622.2|11637.2|11622.2|0
1646756800000|2022-03-08 16:26:40|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|4
1646756820000|2022-03-08 16:27:00|11634.6|11619.6|11636.9|11621.9|11637.1|11622.1|11634|11619|3
1646756830000|2022-03-08 16:27:10|11637.1|11622.1|11635.1|11620.1|11637.1|11622.1|11635.1|11620.1|1
1646756840000|2022-03-08 16:27:20|11634.9|11619.9|11634.2|11619.2|11634.9|11619.9|11634.2|11619.2|0
1646756850000|2022-03-08 16:27:30|11633.7|11618.7|11629.2|11614.2|11633.8|11618.8|11628|11613|9
1646756860000|2022-03-08 16:27:40|11628|11613|11629.3|11614.3|11629.3|11614.3|11627.7|11612.7|7
1646756870000|2022-03-08 16:27:50|11628.5|11613.5|11626.7|11611.7|11628.5|11613.5|11626.7|11611.7|1
1646756880000|2022-03-08 16:28:00|11626.5|11611.5|11634.2|11619.2|11636.1|11621.1|11623|11608|61
1646756890000|2022-03-08 16:28:10|11635.3|11620.3|11639.5|11624.5|11639.5|11624.5|11635.3|11620.3|5
1646756900000|2022-03-08 16:28:20|11639.4|11624.4|11635.4|11620.4|11639.4|11624.4|11635.2|11620.2|8
1646756910000|2022-03-08 16:28:30|11635|11620|11635.2|11620.2|11635.2|11620.2|11634.9|11619.9|3
1646756920000|2022-03-08 16:28:40|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|11635.4|11620.4|0
1646756930000|2022-03-08 16:28:50|11633.7|11618.7|11633.4|11618.4|11633.7|11618.7|11633.2|11618.2|1
1646756950000|2022-03-08 16:29:10|11635.2|11620.2|11635.5|11620.5|11635.5|11620.5|11635.2|11620.2|5
1646756960000|2022-03-08 16:29:20|11635.6|11620.6|11634.4|11619.4|11636|11621|11631.5|11616.5|3
1646756970000|2022-03-08 16:29:30|11634.6|11619.6|11634|11619|11635|11620|11634|11619|1
1646756980000|2022-03-08 16:29:40|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|11
1646756990000|2022-03-08 16:29:50|11633.3|11618.3|11628.3|11613.3|11633.3|11618.3|11623.6|11608.6|7
1646757000000|2022-03-08 16:30:00|11627.9|11612.9|11625.4|11610.4|11627.9|11612.9|11625.4|11610.4|5
1646757010000|2022-03-08 16:30:10|11625.6|11610.6|11626.1|11611.1|11626.1|11611.1|11624.6|11609.6|2
1646757020000|2022-03-08 16:30:20|11625.3|11610.3|11624.8|11609.8|11625.7|11610.7|11624.8|11609.8|1
1646757030000|2022-03-08 16:30:30|11624.7|11609.7|11627.7|11612.7|11627.7|11612.7|11624.7|11609.7|0
1646757050000|2022-03-08 16:30:50|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|2
1646757060000|2022-03-08 16:31:00|11624.7|11609.7|11620.8|11605.8|11625.3|11610.3|11620.4|11605.4|8
1646757070000|2022-03-08 16:31:10|11621.3|11606.3|11620.6|11605.6|11621.3|11606.3|11620.5|11605.5|1
1646757080000|2022-03-08 16:31:20|11619.9|11604.9|11616.6|11601.6|11619.9|11604.9|11615|11600|3
1646757090000|2022-03-08 16:31:30|11616.7|11601.7|11615.8|11600.8|11617.6|11602.6|11615.4|11600.4|0
1646757100000|2022-03-08 16:31:40|11615.5|11600.5|11608|11593|11616.5|11601.5|11608|11593|2
1646757110000|2022-03-08 16:31:50|11608.8|11593.8|11609.4|11594.4|11609.4|11594.4|11608.8|11593.8|0
1646757120000|2022-03-08 16:32:00|11609.5|11594.5|11613.5|11598.5|11613.5|11598.5|11609.5|11594.5|1
1646757130000|2022-03-08 16:32:10|11613.6|11598.6|11613.6|11598.6|11613.6|11598.6|11613.6|11598.6|0
1646757140000|2022-03-08 16:32:20|11612.5|11597.5|11607.6|11592.6|11612.5|11597.5|11603.5|11588.5|17
1646757150000|2022-03-08 16:32:30|11608.4|11593.4|11608.4|11593.4|11608.4|11593.4|11608|11593|10
1646757160000|2022-03-08 16:32:40|11608.8|11593.8|11606.6|11591.6|11608.8|11593.8|11606.5|11591.5|8
1646757170000|2022-03-08 16:32:50|11607.4|11592.4|11615.7|11600.7|11615.7|11600.7|11607.4|11592.4|7
1646757180000|2022-03-08 16:33:00|11617|11602|11615|11600|11620.5|11605.5|11615|11600|6
1646757190000|2022-03-08 16:33:10|11614|11599|11613.6|11598.6|11614|11599|11613.6|11598.6|0
1646757200000|2022-03-08 16:33:20|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|11611.1|11596.1|1
1646757210000|2022-03-08 16:33:30|11610.3|11595.3|11612.7|11597.7|11613|11598|11610.3|11595.3|0
1646757220000|2022-03-08 16:33:40|11611.8|11596.8|11611.1|11596.1|11611.8|11596.8|11610.2|11595.2|0
1646757230000|2022-03-08 16:33:50|11610.1|11595.1|11609.6|11594.6|11611.1|11596.1|11609.6|11594.6|2
1646757260000|2022-03-08 16:34:20|11610.1|11595.1|11609|11594|11610.1|11595.1|11609|11594|6
1646757270000|2022-03-08 16:34:30|11609.2|11594.2|11606.2|11591.2|11609.2|11594.2|11606.2|11591.2|0
1646757290000|2022-03-08 16:34:50|11609.2|11594.2|11616.1|11601.1|11616.4|11601.4|11609.2|11594.2|8
1646757300000|2022-03-08 16:35:00|11616.9|11601.9|11622.1|11607.1|11622.1|11607.1|11616.1|11601.1|1
1646757310000|2022-03-08 16:35:10|11623.6|11608.6|11625.7|11610.7|11625.7|11610.7|11622.1|11607.1|3
1646757320000|2022-03-08 16:35:20|11627.4|11612.4|11626.7|11611.7|11627.7|11612.7|11626.7|11611.7|0
1646757330000|2022-03-08 16:35:30|11626.5|11611.5|11626.5|11611.5|11626.5|11611.5|11626.5|11611.5|8
1646757340000|2022-03-08 16:35:40|11626.1|11611.1|11626.1|11611.1|11626.1|11611.1|11626.1|11611.1|0
1646757350000|2022-03-08 16:35:50|11626.4|11611.4|11629.1|11614.1|11629.1|11614.1|11626.4|11611.4|0
1646757360000|2022-03-08 16:36:00|11629.3|11614.3|11629.3|11614.3|11629.3|11614.3|11629.3|11614.3|0
1646757370000|2022-03-08 16:36:10|11628.8|11613.8|11622.9|11607.9|11628.8|11613.8|11622.9|11607.9|5
1646757390000|2022-03-08 16:36:30|11623|11608|11623|11608|11623|11608|11623|11608|0
1646757400000|2022-03-08 16:36:40|11623.1|11608.1|11623.1|11608.1|11623.1|11608.1|11623.1|11608.1|3
1646757420000|2022-03-08 16:37:00|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|0
1646757430000|2022-03-08 16:37:10|11622.6|11607.6|11622.6|11607.6|11622.6|11607.6|11622.6|11607.6|0
1646757450000|2022-03-08 16:37:30|11620.1|11605.1|11620.6|11605.6|11620.6|11605.6|11619.7|11604.7|3
1646757460000|2022-03-08 16:37:40|11620.7|11605.7|11616.4|11601.4|11620.7|11605.7|11615.6|11600.6|6
1646757470000|2022-03-08 16:37:50|11616.1|11601.1|11627|11602|11627|11602|11613.8|11598.8|16
1646757480000|2022-03-08 16:38:00|11626.8|11601.8|11626.7|11601.7|11626.8|11601.8|11626.7|11601.7|2
1646757490000|2022-03-08 16:38:10|11626.8|11601.8|11619.6|11604.6|11626.8|11607.5|11619.2|11601.8|1
1646757500000|2022-03-08 16:38:20|11620.2|11605.2|11622.1|11607.1|11622.1|11607.1|11619.3|11604.3|1
1646757510000|2022-03-08 16:38:30|11622.5|11607.5|11625.1|11610.1|11625.6|11610.6|11622.5|11607.5|0
1646757520000|2022-03-08 16:38:40|11626.1|11611.1|11624.3|11609.3|11626.1|11611.1|11623.8|11608.8|1
1646757530000|2022-03-08 16:38:50|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|1
1646757540000|2022-03-08 16:39:00|11627.1|11612.1|11626.6|11611.6|11627.1|11612.1|11626.6|11611.6|1
1646757550000|2022-03-08 16:39:10|11626.4|11611.4|11624.6|11609.6|11626.4|11611.4|11624.6|11609.6|1
1646757560000|2022-03-08 16:39:20|11625.1|11610.1|11624.6|11609.6|11625.6|11610.6|11624.3|11609.3|0
1646757570000|2022-03-08 16:39:30|11625.1|11610.1|11625.7|11610.7|11626.4|11611.4|11625.1|11610.1|1
1646757580000|2022-03-08 16:39:40|11625.9|11610.9|11625.1|11610.1|11626.2|11611.2|11624|11609|2
1646757590000|2022-03-08 16:39:50|11625.9|11610.9|11620.6|11605.6|11625.9|11610.9|11620.1|11605.1|3
1646757600000|2022-03-08 16:40:00|11620.9|11605.9|11620.9|11605.9|11620.9|11605.9|11620.9|11605.9|0
1646757610000|2022-03-08 16:40:10|11620.5|11605.5|11624.4|11609.4|11625.4|11610.4|11620.5|11605.5|1
1646757640000|2022-03-08 16:40:40|11625.1|11610.1|11626.6|11611.6|11627|11612|11625.1|11610.1|2
1646757650000|2022-03-08 16:40:50|11624.2|11609.2|11625.1|11610.1|11625.1|11610.1|11624.2|11609.2|2
1646757660000|2022-03-08 16:41:00|11624.6|11609.6|11622.9|11607.9|11624.6|11609.6|11621.6|11606.6|3
1646757670000|2022-03-08 16:41:10|11622.6|11607.6|11622.1|11607.1|11622.9|11607.9|11622.1|11607.1|0
1646757680000|2022-03-08 16:41:20|11620.9|11605.9|11614.6|11599.6|11620.9|11605.9|11614.6|11599.6|5
1646757690000|2022-03-08 16:41:30|11616.1|11601.1|11617.8|11602.8|11617.8|11602.8|11616.1|11601.1|6
1646757700000|2022-03-08 16:41:40|11617.4|11602.4|11616.3|11601.3|11617.6|11602.6|11616.3|11601.3|5
1646757710000|2022-03-08 16:41:50|11617.2|11602.2|11616.9|11601.9|11617.2|11602.2|11616.9|11601.9|0
1646757720000|2022-03-08 16:42:00|11616.8|11601.8|11617.3|11602.3|11617.3|11602.3|11616.8|11601.8|1
1646757730000|2022-03-08 16:42:10|11617.7|11602.7|11616.2|11601.2|11617.8|11602.8|11616.2|11601.2|1
1646757740000|2022-03-08 16:42:20|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|2
1646757760000|2022-03-08 16:42:40|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|0
1646757770000|2022-03-08 16:42:50|11612.1|11597.1|11611.1|11596.1|11612.1|11597.1|11610.6|11595.6|0
1646757780000|2022-03-08 16:43:00|11610.8|11595.8|11611.2|11596.2|11611.2|11596.2|11610.7|11595.7|1
1646757790000|2022-03-08 16:43:10|11611.7|11596.7|11611.9|11596.9|11611.9|11596.9|11611.5|11596.5|4
1646757800000|2022-03-08 16:43:20|11611.4|11596.4|11609.6|11594.6|11611.5|11596.5|11609.6|11594.6|2
1646757810000|2022-03-08 16:43:30|11606.6|11591.6|11607.3|11592.3|11607.3|11592.3|11605.7|11590.7|13
1646757820000|2022-03-08 16:43:40|11607.5|11592.5|11612.4|11597.4|11612.4|11597.4|11607.3|11592.3|1
1646757830000|2022-03-08 16:43:50|11613.3|11598.3|11614|11599|11614.4|11599.4|11613.3|11598.3|0
1646757840000|2022-03-08 16:44:00|11613.9|11598.9|11615.2|11600.2|11615.2|11600.2|11612.2|11597.2|9
1646757850000|2022-03-08 16:44:10|11614.4|11599.4|11615.3|11600.3|11615.5|11600.5|11614.4|11599.4|2
1646757860000|2022-03-08 16:44:20|||||||||2
1646757870000|2022-03-08 16:44:30|11614.3|11599.3|11613.4|11598.4|11614.3|11599.3|11610.3|11595.3|1
1646757880000|2022-03-08 16:44:40|11614.3|11599.3|11614.4|11599.4|11614.4|11599.4|11613.9|11598.9|1
1646757890000|2022-03-08 16:44:50|11614|11599|11614|11599|11614|11599|11614|11599|0
1646757900000|2022-03-08 16:45:00|11614.4|11599.4|11613.9|11598.9|11614.4|11599.4|11613.9|11598.9|6
1646757910000|2022-03-08 16:45:10|11610.2|11595.2|11611.3|11596.3|11611.3|11596.3|11608.7|11593.7|5
1646757920000|2022-03-08 16:45:20|11611.7|11596.7|11611.7|11596.7|11611.7|11596.7|11611.7|11596.7|2
1646757930000|2022-03-08 16:45:30|11612|11597|11612|11597|11612|11597|11611.7|11596.7|3
1646757940000|2022-03-08 16:45:40|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|3
1646757960000|2022-03-08 16:46:00|11616|11601|11616|11601|11616|11601|11616|11601|5
1646757970000|2022-03-08 16:46:10|11615.7|11600.7|11620.1|11605.1|11620.3|11605.3|11615.5|11600.5|8
1646757980000|2022-03-08 16:46:20|11619.7|11604.7|11619.8|11604.8|11620.1|11605.1|11619.7|11604.7|1
1646757990000|2022-03-08 16:46:30|11619.5|11604.5|11619.8|11604.8|11619.8|11604.8|11619.5|11604.5|0
1646758000000|2022-03-08 16:46:40|11619.5|11604.5|11619.9|11604.9|11619.9|11604.9|11619.5|11604.5|0
1646758010000|2022-03-08 16:46:50|11620.4|11605.4|11620|11605|11620.4|11605.4|11620|11605|0
1646758030000|2022-03-08 16:47:10|11618.1|11603.1|11613.3|11598.3|11618.1|11603.1|11613.3|11598.3|2
1646758040000|2022-03-08 16:47:20|11612.9|11597.9|11613.1|11598.1|11613.1|11598.1|11610|11595|9
1646758050000|2022-03-08 16:47:30|11612.8|11597.8|11612.4|11597.4|11613.5|11598.5|11612.4|11597.4|6
1646758060000|2022-03-08 16:47:40|11612.5|11597.5|11612.5|11597.5|11612.5|11597.5|11612.1|11597.1|2
1646758070000|2022-03-08 16:47:50|11613.4|11598.4|11616.5|11601.5|11616.5|11601.5|11613.4|11598.4|4
1646758080000|2022-03-08 16:48:00|11617|11602|11616.9|11601.9|11617|11602|11616.9|11601.9|1
1646758090000|2022-03-08 16:48:10|11616.5|11601.5|11612.6|11597.6|11616.5|11601.5|11612.6|11597.6|1
1646758120000|2022-03-08 16:48:40|11613|11598|11613|11598|11613|11598|11612.6|11597.6|4
1646758130000|2022-03-08 16:48:50|||||||||2
1646758140000|2022-03-08 16:49:00|11612.9|11597.9|11617|11602|11617|11602|11612.9|11597.9|7
1646758150000|2022-03-08 16:49:10|11616.8|11601.8|11616.8|11601.8|11616.8|11601.8|11616.8|11601.8|3
1646758160000|2022-03-08 16:49:20|11614|11599|11614.9|11599.9|11614.9|11599.9|11614|11599|1
1646758170000|2022-03-08 16:49:30|11614.1|11599.1|11614.4|11599.4|11614.4|11599.4|11613.9|11598.9|1
1646758180000|2022-03-08 16:49:40|11613.9|11598.9|11614.9|11599.9|11614.9|11599.9|11613.9|11598.9|0
1646758190000|2022-03-08 16:49:50|11615.3|11600.3|11616.6|11601.6|11616.6|11601.6|11615.3|11600.3|5
1646758200000|2022-03-08 16:50:00|11617.2|11602.2|11617.2|11602.2|11617.2|11602.2|11617.2|11602.2|5
1646758210000|2022-03-08 16:50:10|11617.1|11602.1|11633.2|11618.2|11633.2|11618.2|11617.1|11602.1|2
1646758220000|2022-03-08 16:50:20|11633.5|11618.5|11626.9|11611.9|11633.6|11618.6|11626.8|11611.8|17
1646758230000|2022-03-08 16:50:30|11626.3|11611.3|11627.4|11612.4|11627.4|11612.4|11626.3|11611.3|3
1646758240000|2022-03-08 16:50:40|11627.2|11612.2|11627.2|11612.2|11627.2|11612.2|11627.2|11612.2|0
1646758250000|2022-03-08 16:50:50|11626.8|11611.8|11627.1|11612.1|11627.1|11612.1|11626.7|11611.7|6
1646758270000|2022-03-08 16:51:10|11627.6|11612.6|11627.2|11612.2|11627.6|11612.6|11627.2|11612.2|0
1646758290000|2022-03-08 16:51:30|11627.1|11612.1|11628.1|11613.1|11628.1|11613.1|11627.1|11612.1|0
1646758310000|2022-03-08 16:51:50|11627.7|11612.7|11628|11613|11628.5|11613.5|11627.7|11612.7|6
1646758320000|2022-03-08 16:52:00|11627.9|11612.9|11627.9|11612.9|11627.9|11612.9|11627.9|11612.9|0
1646758330000|2022-03-08 16:52:10|11629.3|11614.3|11628.3|11613.3|11629.3|11614.3|11627.9|11612.9|26
1646758340000|2022-03-08 16:52:20|11626|11611|11626.9|11611.9|11626.9|11611.9|11625.7|11610.7|32
1646758350000|2022-03-08 16:52:30|11625.6|11610.6|11623.2|11608.2|11625.6|11610.6|11623.2|11608.2|3
1646758360000|2022-03-08 16:52:40|11622.8|11607.8|11622.3|11607.3|11623.2|11608.2|11622.3|11607.3|0
1646758370000|2022-03-08 16:52:50|11622.7|11607.7|11623.1|11608.1|11623.8|11608.8|11622.2|11607.2|1
1646758380000|2022-03-08 16:53:00|11623.4|11608.4|11623.4|11608.4|11623.8|11608.8|11623.4|11608.4|2
1646758390000|2022-03-08 16:53:10|11623.3|11608.3|11629.7|11614.7|11629.7|11614.7|11623.3|11608.3|9
1646758400000|2022-03-08 16:53:20|11631|11616|11636.6|11621.6|11637.2|11622.2|11631|11616|12
1646758410000|2022-03-08 16:53:30|11636.7|11621.7|11636.3|11621.3|11636.7|11621.7|11634.6|11619.6|7
1646758420000|2022-03-08 16:53:40|11634.2|11619.2|11628.9|11613.9|11634.2|11619.2|11628.9|11613.9|2
1646758430000|2022-03-08 16:53:50|11629.7|11614.7|11630.8|11615.8|11630.8|11615.8|11629.7|11614.7|0
1646758440000|2022-03-08 16:54:00|11630.7|11615.7|11629.5|11614.5|11630.7|11615.7|11629.5|11614.5|0
1646758450000|2022-03-08 16:54:10|11629.8|11614.8|11627.9|11612.9|11630.4|11615.4|11627.5|11612.5|0
1646758460000|2022-03-08 16:54:20|||||||||1
1646758470000|2022-03-08 16:54:30|11628.3|11613.3|11630.3|11615.3|11630.3|11615.3|11628.3|11613.3|1
1646758480000|2022-03-08 16:54:40|11629.5|11614.5|11629.4|11614.4|11629.5|11614.5|11629.3|11614.3|2
1646758490000|2022-03-08 16:54:50|11629.7|11614.7|11629.3|11614.3|11629.8|11614.8|11629.3|11614.3|0
1646758500000|2022-03-08 16:55:00|11629.7|11614.7|11630|11615|11630|11615|11629.7|11614.7|1
1646758510000|2022-03-08 16:55:10|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|3
1646758520000|2022-03-08 16:55:20|11629.3|11614.3|11629.3|11614.3|11629.3|11614.3|11629.3|11614.3|0
1646758530000|2022-03-08 16:55:30|11629.4|11614.4|11629|11614|11629.4|11614.4|11629|11614|0
1646758540000|2022-03-08 16:55:40|11628.6|11613.6|11628.6|11613.6|11628.6|11613.6|11628.6|11613.6|1
1646758550000|2022-03-08 16:55:50|11627.9|11612.9|11628.5|11613.5|11628.5|11613.5|11627.6|11612.6|1
1646758560000|2022-03-08 16:56:00|||||||||3
1646758600000|2022-03-08 16:56:40|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|0
1646758610000|2022-03-08 16:56:50|11630|11615|11630|11615|11630|11615|11630|11615|4
1646758620000|2022-03-08 16:57:00|11631.5|11616.5|11632.1|11617.1|11634.1|11619.1|11631.5|11616.5|4
1646758630000|2022-03-08 16:57:10|11631.7|11616.7|11632.3|11617.3|11632.3|11617.3|11631.5|11616.5|1
1646758640000|2022-03-08 16:57:20|11632.5|11617.5|11627.1|11612.1|11632.5|11617.5|11627.1|11612.1|3
1646758660000|2022-03-08 16:57:40|11626.7|11611.7|11624.8|11609.8|11626.7|11611.7|11624.8|11609.8|156
1646758690000|2022-03-08 16:58:10|11625.2|11610.2|11627.6|11612.6|11627.6|11612.6|11625.2|11610.2|8
1646758700000|2022-03-08 16:58:20|11627.5|11612.5|11627.1|11612.1|11627.5|11612.5|11627.1|11612.1|2
1646758710000|2022-03-08 16:58:30|11627|11612|11627|11612|11627|11612|11627|11612|0
1646758720000|2022-03-08 16:58:40|11627.1|11612.1|11627.1|11612.1|11627.1|11612.1|11627.1|11612.1|0
1646758740000|2022-03-08 16:59:00|11626.6|11611.6|11624.6|11609.6|11626.6|11611.6|11624.1|11609.1|2
1646758750000|2022-03-08 16:59:10|11625|11610|11625|11610|11625|11610|11625|11610|3
1646758770000|2022-03-08 16:59:30|11625.3|11610.3|11625.6|11610.6|11625.6|11610.6|11625.3|11610.3|1
1646758800000|2022-03-08 17:00:00|11625.2|11610.2|11625.1|11610.1|11625.2|11610.2|11622.7|11607.7|4
1646758820000|2022-03-08 17:00:20|11627|11612|11627.1|11612.1|11627.7|11612.7|11627|11612|1
1646758840000|2022-03-08 17:00:40|||||||||3
1646758870000|2022-03-08 17:01:10|11643.9|11628.9|11649.9|11634.9|11650.9|11635.9|11643.9|11628.9|15
1646758880000|2022-03-08 17:01:20|11650.4|11635.4|11652.4|11637.4|11652.4|11637.4|11650.4|11635.4|3
1646758890000|2022-03-08 17:01:30|11652.3|11637.3|11652.3|11637.3|11652.3|11637.3|11652.3|11637.3|1
1646758900000|2022-03-08 17:01:40|11652.1|11637.1|11651.9|11636.9|11652.3|11637.3|11651.8|11636.8|1
1646758910000|2022-03-08 17:01:50|11650.8|11635.8|11649.1|11634.1|11650.8|11635.8|11643.4|11628.4|5
1646758950000|2022-03-08 17:02:30|11648.5|11633.5|11646.1|11631.1|11648.5|11633.5|11646.1|11631.1|2
1646758960000|2022-03-08 17:02:40|11646.9|11631.9|11646.8|11631.8|11647.4|11632.4|11646.7|11631.7|2
1646758970000|2022-03-08 17:02:50|11647.2|11632.2|11650|11635|11650|11635|11647.2|11632.2|1
1646758980000|2022-03-08 17:03:00|11649.5|11634.5|11652.5|11637.5|11652.5|11637.5|11649.5|11634.5|2
1646758990000|2022-03-08 17:03:10|11653.3|11638.3|11652.3|11637.3|11653.5|11638.5|11652.1|11637.1|5
1646759010000|2022-03-08 17:03:30|||||||||1
1646759020000|2022-03-08 17:03:40|11652.2|11637.2|11649|11634|11652.2|11637.2|11649|11634|3
1646759030000|2022-03-08 17:03:50|11644.4|11629.4|11642.1|11627.1|11644.4|11629.4|11641.4|11626.4|4
1646759040000|2022-03-08 17:04:00|11642.4|11627.4|11641.8|11626.8|11642.6|11627.6|11641.8|11626.8|4
1646759070000|2022-03-08 17:04:30|11640.1|11625.1|11640.1|11625.1|11640.1|11625.1|11640.1|11625.1|0
1646759080000|2022-03-08 17:04:40|11640.2|11625.2|11635.8|11620.8|11640.2|11625.2|11635.8|11620.8|3
1646759090000|2022-03-08 17:04:50|11634.3|11619.3|11634.9|11619.9|11634.9|11619.9|11634.2|11619.2|1
1646759100000|2022-03-08 17:05:00|11634.5|11619.5|11634.9|11619.9|11634.9|11619.9|11634|11619|0
1646759110000|2022-03-08 17:05:10|11634.2|11619.2|11634|11619|11634.2|11619.2|11634|11619|1
1646759120000|2022-03-08 17:05:20|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|3
1646759130000|2022-03-08 17:05:30|11633.4|11618.4|11636.9|11621.9|11637.1|11622.1|11633.4|11618.4|2
1646759140000|2022-03-08 17:05:40|11636.6|11621.6|11636.3|11621.3|11637.1|11622.1|11635.9|11620.9|8
1646759150000|2022-03-08 17:05:50|||||||||1
1646759160000|2022-03-08 17:06:00|11636.4|11621.4|11628.5|11613.5|11636.4|11621.4|11628.5|11613.5|6
1646759170000|2022-03-08 17:06:10|11624.5|11609.5|11630|11615|11630.2|11615.2|11624.5|11609.5|3
1646759180000|2022-03-08 17:06:20|11630.8|11615.8|11626|11611|11631|11616|11626|11611|5
1646759190000|2022-03-08 17:06:30|11626.5|11611.5|11625|11610|11626.5|11611.5|11625|11610|1
1646759200000|2022-03-08 17:06:40|11625.5|11610.5|11626|11611|11626|11611|11625.5|11610.5|0
1646759210000|2022-03-08 17:06:50|11627.3|11612.3|11632.6|11617.6|11632.6|11617.6|11627.3|11612.3|5
1646759220000|2022-03-08 17:07:00|11636.5|11621.5|11636.7|11621.7|11636.7|11621.7|11635.5|11620.5|2
1646759230000|2022-03-08 17:07:10|11637|11622|11637.5|11622.5|11637.5|11622.5|11637|11622|0
1646759240000|2022-03-08 17:07:20|11633.5|11618.5|11634.8|11619.8|11634.8|11619.8|11631.5|11616.5|7
1646759250000|2022-03-08 17:07:30|11634.9|11619.9|11634.9|11619.9|11635.1|11620.1|11634.8|11619.8|3
1646759260000|2022-03-08 17:07:40|11634.8|11619.8|11633.3|11618.3|11634.8|11619.8|11631|11616|4
1646759270000|2022-03-08 17:07:50|11634|11619|11633|11618|11634|11619|11632.6|11617.6|2
1646759290000|2022-03-08 17:08:10|11633.9|11618.9|11634.3|11619.3|11634.3|11619.3|11633.9|11618.9|0
1646759300000|2022-03-08 17:08:20|11633.4|11618.4|11633.1|11618.1|11633.4|11618.4|11633.1|11618.1|0
1646759310000|2022-03-08 17:08:30|11633.9|11618.9|11634.1|11619.1|11634.1|11619.1|11633.9|11618.9|0
1646759320000|2022-03-08 17:08:40|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|11633.8|11618.8|3
1646759330000|2022-03-08 17:08:50|11634.3|11619.3|11634.6|11619.6|11635|11620|11634.3|11619.3|0
1646759350000|2022-03-08 17:09:10|11635.4|11620.4|11635.6|11620.6|11635.6|11620.6|11635.4|11620.4|0
1646759370000|2022-03-08 17:09:30|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|11635.8|11620.8|3
1646759400000|2022-03-08 17:10:00|11635|11620|11628.1|11613.1|11635|11620|11627|11612|28
1646759410000|2022-03-08 17:10:10|11627.4|11612.4|11627.4|11612.4|11627.4|11612.4|11627.4|11612.4|0
1646759420000|2022-03-08 17:10:20|11628.1|11613.1|11628.4|11613.4|11628.4|11613.4|11628.1|11613.1|0
1646759430000|2022-03-08 17:10:30|11626.8|11611.8|11633.5|11618.5|11633.5|11618.5|11626.5|11611.5|24
1646759440000|2022-03-08 17:10:40|11634.2|11619.2|11634.6|11619.6|11634.6|11619.6|11634.2|11619.2|0
1646759450000|2022-03-08 17:10:50|11635.3|11620.3|11636.1|11621.1|11636.1|11621.1|11635.3|11620.3|0
1646759460000|2022-03-08 17:11:00|11638.6|11623.6|11639.6|11624.6|11639.6|11624.6|11638.6|11623.6|3
1646759470000|2022-03-08 17:11:10|11640.1|11625.1|11637|11622|11640.7|11625.7|11637|11622|2
1646759480000|2022-03-08 17:11:20|11636.1|11621.1|11635.1|11620.1|11636.1|11621.1|11635.1|11620.1|1
1646759490000|2022-03-08 17:11:30|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|0
1646759500000|2022-03-08 17:11:40|11632|11617|11632|11617|11632|11617|11632|11617|1
1646759510000|2022-03-08 17:11:50|11632.6|11617.6|11632.6|11617.6|11632.6|11617.6|11632.6|11617.6|4
1646759550000|2022-03-08 17:12:30|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|1
1646759560000|2022-03-08 17:12:40|11635.4|11620.4|11638.1|11623.1|11638.4|11623.4|11635.4|11620.4|7
1646759570000|2022-03-08 17:12:50|11638.4|11623.4|11645.4|11630.4|11645.4|11630.4|11638.2|11623.2|2
1646759580000|2022-03-08 17:13:00|11645.7|11630.7|11641.1|11626.1|11648.6|11633.6|11641.1|11626.1|9
1646759590000|2022-03-08 17:13:10|11644.1|11629.1|11643.1|11628.1|11644.1|11629.1|11643.1|11628.1|0
1646759600000|2022-03-08 17:13:20|11642.6|11627.6|11642.6|11627.6|11642.6|11627.6|11642.6|11627.6|1
1646759610000|2022-03-08 17:13:30|11641|11626|11641|11626|11641|11626|11641|11626|0
1646759620000|2022-03-08 17:13:40|11640.2|11625.2|11641.4|11626.4|11641.4|11626.4|11640.1|11625.1|0
1646759630000|2022-03-08 17:13:50|11641.9|11626.9|11642.7|11627.7|11642.7|11627.7|11641.9|11626.9|4
1646759640000|2022-03-08 17:14:00|11642.8|11627.8|11645|11630|11645.4|11630.4|11642.8|11627.8|9
1646759670000|2022-03-08 17:14:30|11645.1|11630.1|11640.6|11625.6|11645.6|11630.6|11640.4|11625.4|6
1646759680000|2022-03-08 17:14:40|11640.8|11625.8|11640.8|11625.8|11640.8|11625.8|11640.8|11625.8|0
1646759690000|2022-03-08 17:14:50|11640.6|11625.6|11641.4|11626.4|11641.4|11626.4|11640.6|11625.6|1
1646759700000|2022-03-08 17:15:00|11642.2|11627.2|11641.3|11626.3|11642.4|11627.4|11641.3|11626.3|4
1646759710000|2022-03-08 17:15:10|11640.6|11625.6|11640.5|11625.5|11641.7|11626.7|11640.3|11625.3|1
1646759730000|2022-03-08 17:15:30|11640.1|11625.1|11639.6|11624.6|11640.1|11625.1|11639.6|11624.6|0
1646759740000|2022-03-08 17:15:40|11640.5|11625.5|11643.5|11628.5|11646.1|11631.1|11640.5|11625.5|4
1646759750000|2022-03-08 17:15:50|11643.4|11628.4|11646.8|11631.8|11646.8|11631.8|11643.4|11628.4|3
1646759760000|2022-03-08 17:16:00|11647.2|11632.2|11643.5|11628.5|11647.2|11632.2|11643.5|11628.5|1
1646759770000|2022-03-08 17:16:10|11644.2|11629.2|11644.7|11629.7|11644.7|11629.7|11643.7|11628.7|1
1646759780000|2022-03-08 17:16:20|11644.5|11629.5|11642.2|11627.2|11645.3|11630.3|11641.8|11626.8|5
1646759790000|2022-03-08 17:16:30|11644.2|11629.2|11644.9|11629.9|11647.2|11632.2|11644.2|11629.2|5
1646759800000|2022-03-08 17:16:40|11643|11628|11640.7|11625.7|11643|11628|11640.4|11625.4|5
1646759810000|2022-03-08 17:16:50|11640.8|11625.8|11641.4|11626.4|11641.4|11626.4|11639.9|11624.9|6
1646759820000|2022-03-08 17:17:00|11642.5|11627.5|11641.8|11626.8|11645.4|11630.4|11641.8|11626.8|4
1646759830000|2022-03-08 17:17:10|11641.6|11626.6|11634.6|11619.6|11641.6|11626.6|11634.6|11619.6|10
1646759840000|2022-03-08 17:17:20|11634|11619|11634|11619|11634.1|11619.1|11634|11619|7
1646759850000|2022-03-08 17:17:30|11633.6|11618.6|11629.6|11614.6|11633.6|11618.6|11629.6|11614.6|3
1646759860000|2022-03-08 17:17:40|11629.3|11614.3|11628.6|11613.6|11629.5|11614.5|11628.6|11613.6|4
1646759870000|2022-03-08 17:17:50|11629.4|11614.4|11628.8|11613.8|11629.4|11614.4|11628.8|11613.8|3
1646759880000|2022-03-08 17:18:00|11628.6|11613.6|11631.2|11616.2|11631.2|11616.2|11628.6|11613.6|5
1646759890000|2022-03-08 17:18:10|11630.8|11615.8|11630.8|11615.8|11630.8|11615.8|11630.8|11615.8|0
1646759900000|2022-03-08 17:18:20|||||||||1
1646759920000|2022-03-08 17:18:40|11631.2|11616.2|11630.8|11615.8|11631.2|11616.2|11630.8|11615.8|1
1646759930000|2022-03-08 17:18:50|11631.2|11616.2|11633.5|11618.5|11633.5|11618.5|11631.2|11616.2|9
1646759950000|2022-03-08 17:19:10|11633.1|11618.1|11631.7|11616.7|11633.1|11618.1|11631.7|11616.7|5
1646759960000|2022-03-08 17:19:20|11631.2|11616.2|11631.2|11616.2|11631.2|11616.2|11631.2|11616.2|1
1646759970000|2022-03-08 17:19:30|11630.8|11615.8|11630.8|11615.8|11630.8|11615.8|11630.8|11615.8|0
1646759980000|2022-03-08 17:19:40|||||||||3
1646759990000|2022-03-08 17:19:50|11625.5|11610.5|11620.1|11605.1|11625.5|11610.5|11620.1|11605.1|11
1646760000000|2022-03-08 17:20:00|||||||||1
1646760010000|2022-03-08 17:20:10|||||||||1
1646760020000|2022-03-08 17:20:20|11619.3|11604.3|11619.3|11604.3|11619.3|11604.3|11619.3|11604.3|5
1646760030000|2022-03-08 17:20:30|||||||||1
1646760040000|2022-03-08 17:20:40|||||||||5
1646760050000|2022-03-08 17:20:50|11618.1|11603.1|11618.6|11603.6|11618.7|11603.7|11618.1|11603.1|1
1646760060000|2022-03-08 17:21:00|11620.7|11605.7|11623.2|11608.2|11623.2|11608.2|11620.3|11605.3|2
1646760080000|2022-03-08 17:21:20|11623.1|11608.1|11622.9|11607.9|11623.1|11608.1|11620.6|11605.6|4
1646760090000|2022-03-08 17:21:30|11624.1|11609.1|11624.2|11609.2|11624.6|11609.6|11624.1|11609.1|0
1646760100000|2022-03-08 17:21:40|11622.3|11607.3|11621.1|11606.1|11622.3|11607.3|11621.1|11606.1|4
1646760110000|2022-03-08 17:21:50|11620.7|11605.7|11619.3|11604.3|11620.7|11605.7|11619.3|11604.3|4
1646760120000|2022-03-08 17:22:00|11618.3|11603.3|11617.5|11602.5|11618.3|11603.3|11617.5|11602.5|9
1646760140000|2022-03-08 17:22:20|11617.9|11602.9|11618.4|11603.4|11619.1|11604.1|11617|11602|6
1646760150000|2022-03-08 17:22:30|11618.3|11603.3|11622.1|11607.1|11622.1|11607.1|11618.3|11603.3|3
1646760160000|2022-03-08 17:22:40|11620.7|11605.7|11624.3|11609.3|11624.3|11609.3|11620.7|11605.7|3
1646760170000|2022-03-08 17:22:50|11625.7|11610.7|11626.2|11611.2|11626.2|11611.2|11625.7|11610.7|0
1646760190000|2022-03-08 17:23:10|11626.1|11611.1|11627.7|11612.7|11627.7|11612.7|11626|11611|3
1646760200000|2022-03-08 17:23:20|11628.4|11613.4|11628.9|11613.9|11629|11614|11628.2|11613.2|0
1646760210000|2022-03-08 17:23:30|11629|11614|11628.2|11613.2|11629|11614|11628.2|11613.2|3
1646760220000|2022-03-08 17:23:40|11628.3|11613.3|11629.2|11614.2|11629.2|11614.2|11628.3|11613.3|2
1646760230000|2022-03-08 17:23:50|11628.8|11613.8|11631.9|11616.9|11631.9|11616.9|11628.8|11613.8|2
1646760240000|2022-03-08 17:24:00|11632.6|11617.6|11632.6|11617.6|11632.6|11617.6|11632.6|11617.6|0
1646760250000|2022-03-08 17:24:10|11631.8|11616.8|11636.8|11621.8|11638.6|11623.6|11631.7|11616.7|3
1646760260000|2022-03-08 17:24:20|11639.1|11624.1|11639.6|11624.6|11639.6|11624.6|11639.1|11624.1|1
1646760270000|2022-03-08 17:24:30|11641.1|11626.1|11643.2|11628.2|11643.4|11628.4|11641.1|11626.1|13
1646760280000|2022-03-08 17:24:40|11644.4|11629.4|11645|11630|11645|11630|11644.4|11629.4|0
1646760290000|2022-03-08 17:24:50|11644.6|11629.6|11648.3|11633.3|11648.3|11633.3|11644.6|11629.6|6
1646760300000|2022-03-08 17:25:00|||||||||2
1646760320000|2022-03-08 17:25:20|11648.1|11633.1|11642.8|11627.8|11648.1|11633.1|11642.1|11627.1|8
1646760330000|2022-03-08 17:25:30|11642.9|11627.9|11641.9|11626.9|11644.1|11629.1|11641.4|11626.4|6
1646760340000|2022-03-08 17:25:40|11647.6|11632.6|11646.3|11631.3|11647.6|11632.6|11646.3|11631.3|4
1646760350000|2022-03-08 17:25:50|11646.6|11631.6|11644.1|11629.1|11646.6|11631.6|11644.1|11629.1|2
1646760360000|2022-03-08 17:26:00|11640.1|11625.1|11639.6|11624.6|11640.1|11625.1|11639.6|11624.6|5
1646760370000|2022-03-08 17:26:10|11639.5|11624.5|11638.8|11623.8|11639.5|11624.5|11638.8|11623.8|2
1646760380000|2022-03-08 17:26:20|11635.7|11620.7|11636|11621|11636|11621|11635.7|11620.7|5
1646760390000|2022-03-08 17:26:30|11634.1|11619.1|11628.1|11613.1|11634.1|11619.1|11628.1|11613.1|1
1646760400000|2022-03-08 17:26:40|11627.9|11612.9|11631.3|11616.3|11631.3|11616.3|11627.9|11612.9|1
1646760410000|2022-03-08 17:26:50|11634.4|11619.4|11639.1|11624.1|11639.8|11624.8|11634.4|11619.4|12
1646760420000|2022-03-08 17:27:00|11639|11624|11634.6|11619.6|11639|11624|11634.6|11619.6|1
1646760430000|2022-03-08 17:27:10|11634.5|11619.5|11635|11620|11635.2|11620.2|11634.5|11619.5|2
1646760440000|2022-03-08 17:27:20|11634.6|11619.6|11634.5|11619.5|11634.6|11619.6|11634.5|11619.5|1
1646760450000|2022-03-08 17:27:30|11633.3|11618.3|11632.6|11617.6|11633.3|11618.3|11632.6|11617.6|0
1646760470000|2022-03-08 17:27:50|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|2
1646760480000|2022-03-08 17:28:00|||||||||1
1646760490000|2022-03-08 17:28:10|11631.2|11616.2|11635.5|11620.5|11635.8|11620.8|11631.2|11616.2|13
1646760500000|2022-03-08 17:28:20|11635.2|11620.2|11633.4|11618.4|11635.2|11620.2|11633.4|11618.4|1
1646760510000|2022-03-08 17:28:30|11633.3|11618.3|11633.3|11618.3|11633.3|11618.3|11633.3|11618.3|0
1646760520000|2022-03-08 17:28:40|11634.3|11619.3|11637.3|11622.3|11637.3|11622.3|11634.3|11619.3|5
1646760530000|2022-03-08 17:28:50|11637.2|11622.2|11637.2|11622.2|11637.2|11622.2|11637.2|11622.2|1
1646760540000|2022-03-08 17:29:00|11636.8|11621.8|11637.3|11622.3|11637.3|11622.3|11636.3|11621.3|3
1646760550000|2022-03-08 17:29:10|11637.4|11622.4|11634.9|11619.9|11637.4|11622.4|11633.9|11618.9|3
1646760560000|2022-03-08 17:29:20|11635.9|11620.9|11633.2|11618.2|11636.3|11621.3|11633.2|11618.2|5
1646760570000|2022-03-08 17:29:30|11633.3|11618.3|11627|11612|11633.3|11618.3|11626.3|11611.3|2
1646760580000|2022-03-08 17:29:40|11626.9|11611.9|11623.3|11608.3|11627.4|11612.4|11622.5|11607.5|9
1646760590000|2022-03-08 17:29:50|11621.1|11606.1|11627.5|11612.5|11627.5|11612.5|11620.4|11605.4|3
1646760600000|2022-03-08 17:30:00|11627.6|11612.6|11620.5|11605.5|11627.9|11612.9|11620.5|11605.5|7
1646760610000|2022-03-08 17:30:10|11620.1|11605.1|11620|11605|11620.1|11605.1|11620|11605|0
1646760620000|2022-03-08 17:30:20|11617.7|11602.7|11614.7|11599.7|11620|11605|11611.3|11596.3|18
1646760640000|2022-03-08 17:30:40|11615.6|11600.6|11615.2|11600.2|11615.6|11600.6|11615.2|11600.2|2
1646760650000|2022-03-08 17:30:50|11614.8|11599.8|11617.4|11602.4|11617.4|11602.4|11614.8|11599.8|5
1646760660000|2022-03-08 17:31:00|11616.6|11601.6|11615.6|11600.6|11616.6|11601.6|11615.6|11600.6|0
1646760670000|2022-03-08 17:31:10|11614.7|11599.7|11614.7|11599.7|11614.7|11599.7|11614.7|11599.7|0
1646760680000|2022-03-08 17:31:20|11614.3|11599.3|11614.3|11599.3|11614.3|11599.3|11614.3|11599.3|0
1646760690000|2022-03-08 17:31:30|11614.2|11599.2|11611.7|11596.7|11614.2|11599.2|11611.2|11596.2|3
1646760700000|2022-03-08 17:31:40|11615.7|11600.7|11609.5|11594.5|11615.7|11600.7|11609.5|11594.5|7
1646760710000|2022-03-08 17:31:50|||||||||3
1646760740000|2022-03-08 17:32:20|11609.4|11594.4|11608.9|11593.9|11609.4|11594.4|11608.9|11593.9|8
1646760750000|2022-03-08 17:32:30|11610.3|11595.3|11609.3|11594.3|11610.3|11595.3|11608.9|11593.9|3
1646760760000|2022-03-08 17:32:40|11608.4|11593.4|11606.4|11591.4|11609.4|11594.4|11606.4|11591.4|23
1646760780000|2022-03-08 17:33:00|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|9
1646760790000|2022-03-08 17:33:10|11605.6|11590.6|11604.7|11589.7|11605.6|11590.6|11603.7|11588.7|13
1646760800000|2022-03-08 17:33:20|11605|11590|11602.1|11587.1|11605.2|11590.2|11602.1|11587.1|16
1646760810000|2022-03-08 17:33:30|11602.5|11587.5|11597.5|11582.5|11602.5|11587.5|11597.5|11582.5|12
1646760820000|2022-03-08 17:33:40|11597.6|11582.6|11599|11584|11599|11584|11597.2|11582.2|9
1646760830000|2022-03-08 17:33:50|11598.2|11583.2|11597.1|11582.1|11599|11584|11597.1|11582.1|0
1646760840000|2022-03-08 17:34:00|11599.9|11584.9|11600.7|11585.7|11601.2|11586.2|11599.5|11584.5|6
1646760850000|2022-03-08 17:34:10|11600.5|11585.5|11599.8|11584.8|11600.5|11585.5|11599.4|11584.4|5
1646760860000|2022-03-08 17:34:20|11599.4|11584.4|11598.9|11583.9|11599.4|11584.4|11598.9|11583.9|2
1646760870000|2022-03-08 17:34:30|11599.6|11584.6|11599.4|11584.4|11599.8|11584.8|11599.4|11584.4|0
1646760880000|2022-03-08 17:34:40|11600.5|11585.5|11603.8|11588.8|11606.2|11591.2|11600.5|11585.5|15
1646760890000|2022-03-08 17:34:50|11603|11588|11601.5|11586.5|11603.8|11588.8|11601.5|11586.5|0
1646760900000|2022-03-08 17:35:00|11597.3|11582.3|11593.1|11578.1|11597.3|11582.3|11593.1|11578.1|48
1646760910000|2022-03-08 17:35:10|11589|11574|11584.8|11569.8|11589|11574|11581.7|11566.7|38
1646760920000|2022-03-08 17:35:20|11584.1|11569.1|11584.3|11569.3|11584.7|11569.7|11583.9|11568.9|3
1646760930000|2022-03-08 17:35:30|11584.2|11569.2|11583.7|11568.7|11584.2|11569.2|11583.7|11568.7|0
1646760940000|2022-03-08 17:35:40|11584.1|11569.1|11582.4|11567.4|11584.2|11569.2|11581.9|11566.9|1
1646760950000|2022-03-08 17:35:50|11582.7|11567.7|11587|11572|11587.3|11572.3|11582.1|11567.1|8
1646760960000|2022-03-08 17:36:00|11587.9|11572.9|11589.5|11574.5|11590.3|11575.3|11587.9|11572.9|4
1646760970000|2022-03-08 17:36:10|11589.4|11574.4|11586|11571|11589.4|11574.4|11585.6|11570.6|1
1646760980000|2022-03-08 17:36:20|11586.6|11571.6|11585.7|11570.7|11586.6|11571.6|11585.7|11570.7|6
1646760990000|2022-03-08 17:36:30|11586|11571|11585.7|11570.7|11586|11571|11585.7|11570.7|4
1646761000000|2022-03-08 17:36:40|11586.1|11571.1|11586|11571|11586.1|11571.1|11586|11571|0
1646761010000|2022-03-08 17:36:50|11586.3|11571.3|11589.4|11574.4|11589.4|11574.4|11586.3|11571.3|3
1646761020000|2022-03-08 17:37:00|11589.6|11574.6|11586.2|11571.2|11589.6|11574.6|11586|11571|5
1646761030000|2022-03-08 17:37:10|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|11586.6|11571.6|0
1646761040000|2022-03-08 17:37:20|11585.5|11570.5|11580.4|11565.4|11585.5|11570.5|11580.4|11565.4|12
1646761050000|2022-03-08 17:37:30|11580.6|11565.6|11580.8|11565.8|11580.8|11565.8|11580.6|11565.6|9
1646761060000|2022-03-08 17:37:40|11586.1|11571.1|11586.8|11571.8|11586.8|11571.8|11586.1|11571.1|2
1646761070000|2022-03-08 17:37:50|11586.4|11571.4|11586.1|11571.1|11586.4|11571.4|11586.1|11571.1|0
1646761080000|2022-03-08 17:38:00|11584.9|11569.9|11584.4|11569.4|11584.9|11569.9|11584.4|11569.4|1
1646761090000|2022-03-08 17:38:10|11585.2|11570.2|11586.8|11571.8|11586.8|11571.8|11585.2|11570.2|4
1646761100000|2022-03-08 17:38:20|11586.3|11571.3|11583.3|11568.3|11586.3|11571.3|11582.9|11567.9|3
1646761110000|2022-03-08 17:38:30|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|11583.7|11568.7|2
1646761120000|2022-03-08 17:38:40|11584.4|11569.4|11581.9|11566.9|11584.4|11569.4|11581.9|11566.9|1
1646761130000|2022-03-08 17:38:50|11583.9|11568.9|11582.8|11567.8|11584|11569|11582.8|11567.8|1
1646761150000|2022-03-08 17:39:10|||||||||3
1646761160000|2022-03-08 17:39:20|11582.4|11567.4|11580.9|11565.9|11582.4|11567.4|11580.9|11565.9|4
1646761190000|2022-03-08 17:39:50|11579.6|11564.6|11580|11565|11580|11565|11579.6|11564.6|5
1646761200000|2022-03-08 17:40:00|11580.5|11565.5|11580.5|11565.5|11580.5|11565.5|11580.5|11565.5|2
1646761210000|2022-03-08 17:40:10|11580.9|11565.9|11583.2|11568.2|11583.2|11568.2|11580.9|11565.9|3
1646761220000|2022-03-08 17:40:20|11580.4|11565.4|11580.5|11565.5|11580.5|11565.5|11580|11565|2
1646761230000|2022-03-08 17:40:30|11581.3|11566.3|11580.5|11565.5|11581.3|11566.3|11580.5|11565.5|2
1646761260000|2022-03-08 17:41:00|11579.7|11564.7|11579.7|11564.7|11579.7|11564.7|11579.7|11564.7|2
1646761270000|2022-03-08 17:41:10|||||||||1
1646761280000|2022-03-08 17:41:20|11579.2|11564.2|11579.6|11564.6|11579.6|11564.6|11579.2|11564.2|3
1646761290000|2022-03-08 17:41:30|11579.7|11564.7|11575.3|11560.3|11579.7|11564.7|11575.3|11560.3|8
1646761300000|2022-03-08 17:41:40|11576.3|11561.3|11581.9|11566.9|11582.6|11567.6|11576.3|11561.3|14
1646761310000|2022-03-08 17:41:50|11581.1|11566.1|11575.8|11560.8|11581.1|11566.1|11575.8|11560.8|6
1646761320000|2022-03-08 17:42:00|11577.8|11562.8|11576.5|11561.5|11577.8|11562.8|11574.4|11559.4|8
1646761330000|2022-03-08 17:42:10|11577.2|11562.2|11576.1|11561.1|11577.6|11562.6|11575.9|11560.9|0
1646761340000|2022-03-08 17:42:20|11576.5|11561.5|11575.3|11560.3|11578.8|11563.8|11575.3|11560.3|2
1646761350000|2022-03-08 17:42:30|11574.9|11559.9|11575.6|11560.6|11576.1|11561.1|11574.3|11559.3|2
1646761360000|2022-03-08 17:42:40|11575.7|11560.7|11575.6|11560.6|11575.7|11560.7|11575.6|11560.6|2
1646761370000|2022-03-08 17:42:50|11575.4|11560.4|11578.4|11563.4|11578.4|11563.4|11575.4|11560.4|2
1646761380000|2022-03-08 17:43:00|11578.5|11563.5|11577.7|11562.7|11578.5|11563.5|11576.8|11561.8|1
1646761390000|2022-03-08 17:43:10|11578.1|11563.1|11578|11563|11578.6|11563.6|11578|11563|0
1646761400000|2022-03-08 17:43:20|11578.3|11563.3|11578.3|11563.3|11578.3|11563.3|11578.3|11563.3|0
1646761410000|2022-03-08 17:43:30|11578.5|11563.5|11583.6|11568.6|11583.6|11568.6|11577.5|11562.5|6
1646761420000|2022-03-08 17:43:40|11584.6|11569.6|11585.3|11570.3|11585.3|11570.3|11584.3|11569.3|0
1646761430000|2022-03-08 17:43:50|11585|11570|11580.7|11565.7|11585.4|11570.4|11580.7|11565.7|5
1646761440000|2022-03-08 17:44:00|11580.3|11565.3|11581.7|11566.7|11582|11567|11580.3|11565.3|0
1646761450000|2022-03-08 17:44:10|11582.4|11567.4|11585.2|11570.2|11585.2|11570.2|11582.1|11567.1|1
1646761460000|2022-03-08 17:44:20|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|11585.3|11570.3|2
1646761470000|2022-03-08 17:44:30|11584.5|11569.5|11587.6|11572.6|11587.6|11572.6|11584.5|11569.5|2
1646761480000|2022-03-08 17:44:40|11588.8|11573.8|11590.5|11575.5|11590.5|11575.5|11588.8|11573.8|0
1646761490000|2022-03-08 17:44:50|11589.9|11574.9|11590.3|11575.3|11590.3|11575.3|11589.9|11574.9|1
1646761500000|2022-03-08 17:45:00|11590.4|11575.4|11590.7|11575.7|11590.9|11575.9|11590.2|11575.2|4
1646761510000|2022-03-08 17:45:10|11590.3|11575.3|11590.2|11575.2|11590.3|11575.3|11590.2|11575.2|0
1646761530000|2022-03-08 17:45:30|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|2
1646761540000|2022-03-08 17:45:40|11590.4|11575.4|11585.2|11570.2|11590.6|11575.6|11584.4|11569.4|9
1646761550000|2022-03-08 17:45:50|11584.4|11569.4|11583.7|11568.7|11584.4|11569.4|11583.7|11568.7|1
1646761560000|2022-03-08 17:46:00|11583.9|11568.9|11580.4|11565.4|11583.9|11568.9|11579.1|11564.1|2
1646761570000|2022-03-08 17:46:10|11579.2|11564.2|11577|11562|11579.2|11564.2|11577|11562|4
1646761580000|2022-03-08 17:46:20|11577.4|11562.4|11581.9|11566.9|11583|11568|11577.4|11562.4|7
1646761590000|2022-03-08 17:46:30|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|11579.6|11564.6|5
1646761600000|2022-03-08 17:46:40|11578|11563|11577.2|11562.2|11578|11563|11577.2|11562.2|1
1646761610000|2022-03-08 17:46:50|11577.6|11562.6|11577.7|11562.7|11578.2|11563.2|11577.6|11562.6|0
1646761620000|2022-03-08 17:47:00|11577.9|11562.9|11577.7|11562.7|11578.2|11563.2|11577.7|11562.7|4
1646761630000|2022-03-08 17:47:10|11576.4|11561.4|11575|11560|11576.4|11561.4|11573.6|11558.6|5
1646761640000|2022-03-08 17:47:20|11573.4|11558.4|11573.1|11558.1|11573.4|11558.4|11573.1|11558.1|0
1646761660000|2022-03-08 17:47:40|11572.3|11557.3|11572.9|11557.9|11573.1|11558.1|11571.8|11556.8|5
1646761670000|2022-03-08 17:47:50|||||||||2
1646761680000|2022-03-08 17:48:00|11573.7|11558.7|11574.8|11559.8|11574.8|11559.8|11573.4|11558.4|4
1646761700000|2022-03-08 17:48:20|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|11574.6|11559.6|1
1646761710000|2022-03-08 17:48:30|11574.7|11559.7|11574.7|11559.7|11574.7|11559.7|11574.7|11559.7|0
1646761720000|2022-03-08 17:48:40|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|11574.8|11559.8|1
1646761740000|2022-03-08 17:49:00|11571.4|11556.4|11568.6|11553.6|11571.4|11556.4|11568.6|11553.6|5
1646761750000|2022-03-08 17:49:10|11569.3|11554.3|11572.1|11557.1|11572.1|11557.1|11569.3|11554.3|9
1646761760000|2022-03-08 17:49:20|11571.7|11556.7|11572.8|11557.8|11572.8|11557.8|11571.7|11556.7|0
1646761770000|2022-03-08 17:49:30|11571.3|11556.3|11569.8|11554.8|11571.3|11556.3|11569.8|11554.8|4
1646761780000|2022-03-08 17:49:40|11568.6|11553.6|11566.6|11551.6|11568.6|11553.6|11566.6|11551.6|8
1646761790000|2022-03-08 17:49:50|11567|11552|11568.1|11553.1|11568.1|11553.1|11567|11552|7
1646761800000|2022-03-08 17:50:00|11568.7|11553.7|11570.5|11555.5|11572.8|11557.8|11568.7|11553.7|4
1646761810000|2022-03-08 17:50:10|11569.7|11554.7|11569.6|11554.6|11569.7|11554.7|11568.5|11553.5|2
1646761820000|2022-03-08 17:50:20|11570|11555|11568.5|11553.5|11570|11555|11568.5|11553.5|0
1646761830000|2022-03-08 17:50:30|11569.6|11554.6|11569.2|11554.2|11570|11555|11569.2|11554.2|0
1646761840000|2022-03-08 17:50:40|11569.6|11554.6|11570|11555|11570|11555|11569.6|11554.6|2
1646761850000|2022-03-08 17:50:50|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|11569.6|11554.6|0
1646761860000|2022-03-08 17:51:00|11569.3|11554.3|11570.6|11555.6|11570.6|11555.6|11569.2|11554.2|4
1646761870000|2022-03-08 17:51:10|11569.8|11554.8|11573.5|11558.5|11573.5|11558.5|11569.7|11554.7|4
1646761890000|2022-03-08 17:51:30|11573.6|11558.6|11573.6|11558.6|11573.6|11558.6|11573.6|11558.6|0
1646761900000|2022-03-08 17:51:40|11573.5|11558.5|11573.5|11558.5|11573.5|11558.5|11573.5|11558.5|0
1646761920000|2022-03-08 17:52:00|11572.2|11557.2|11573.6|11558.6|11573.6|11558.6|11572.2|11557.2|2
1646761940000|2022-03-08 17:52:20|11570.1|11555.1|11567.5|11552.5|11570.1|11555.1|11567.5|11552.5|8
1646761970000|2022-03-08 17:52:50|11566.3|11551.3|11565.5|11550.5|11566.5|11551.5|11565.5|11550.5|5
1646761980000|2022-03-08 17:53:00|11566|11551|11566.5|11551.5|11566.5|11551.5|11565|11550|8
1646762000000|2022-03-08 17:53:20|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|11566.1|11551.1|0
1646762010000|2022-03-08 17:53:30|11565.7|11550.7|11566.6|11551.6|11566.6|11551.6|11565.6|11550.6|0
1646762030000|2022-03-08 17:53:50|11566.5|11551.5|11569.9|11554.9|11570.5|11555.5|11566.5|11551.5|8
1646762040000|2022-03-08 17:54:00|11569.8|11554.8|11570.5|11555.5|11570.5|11555.5|11569.8|11554.8|1
1646762050000|2022-03-08 17:54:10|11570.3|11555.3|11570.3|11555.3|11570.3|11555.3|11569.3|11554.3|10
1646762060000|2022-03-08 17:54:20|11569.8|11554.8|11569.8|11554.8|11570.3|11555.3|11569.8|11554.8|1
1646762080000|2022-03-08 17:54:40|11570.1|11555.1|11570.5|11555.5|11570.5|11555.5|11570.1|11555.1|10
1646762090000|2022-03-08 17:54:50|11570.3|11555.3|11569.9|11554.9|11570.3|11555.3|11569.9|11554.9|1
1646762100000|2022-03-08 17:55:00|11569.8|11554.8|11570.1|11555.1|11570.1|11555.1|11569.8|11554.8|1
1646762110000|2022-03-08 17:55:10|11577.4|11562.4|11580.6|11565.6|11580.6|11565.6|11577.4|11562.4|4
1646762120000|2022-03-08 17:55:20|11581|11566|11578.1|11563.1|11581.1|11566.1|11578.1|11563.1|1
1646762130000|2022-03-08 17:55:30|11579.1|11564.1|11579.1|11564.1|11579.1|11564.1|11579.1|11564.1|0
1646762140000|2022-03-08 17:55:40|11578.6|11563.6|11578.8|11563.8|11578.8|11563.8|11578.6|11563.6|2
1646762150000|2022-03-08 17:55:50|11578.6|11563.6|11578.9|11563.9|11578.9|11563.9|11578.6|11563.6|1
1646762160000|2022-03-08 17:56:00|11579.1|11564.1|11579.6|11564.6|11581.1|11566.1|11579.1|11564.1|2
1646762170000|2022-03-08 17:56:10|11581.1|11566.1|11581.1|11566.1|11581.1|11566.1|11581.1|11566.1|0
1646762180000|2022-03-08 17:56:20|11580.1|11565.1|11580.5|11565.5|11580.5|11565.5|11580.1|11565.1|1
1646762190000|2022-03-08 17:56:30|11580.6|11565.6|11580.6|11565.6|11580.6|11565.6|11580.6|11565.6|0
1646762200000|2022-03-08 17:56:40|11580.5|11565.5|11579.4|11564.4|11580.5|11565.5|11579.4|11564.4|0
1646762210000|2022-03-08 17:56:50|11580.2|11565.2|11580.4|11565.4|11580.4|11565.4|11579.4|11564.4|1
1646762220000|2022-03-08 17:57:00|11579.6|11564.6|11581.9|11566.9|11581.9|11566.9|11579.4|11564.4|2
1646762230000|2022-03-08 17:57:10|11580.8|11565.8|11580.5|11565.5|11580.8|11565.8|11580.5|11565.5|0
1646762240000|2022-03-08 17:57:20|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|11581.3|11566.3|2
1646762250000|2022-03-08 17:57:30|11581.5|11566.5|11581|11566|11581.5|11566.5|11581|11566|0
1646762270000|2022-03-08 17:57:50|11580.9|11565.9|11580.9|11565.9|11580.9|11565.9|11580.9|11565.9|1
1646762280000|2022-03-08 17:58:00|11586.3|11571.3|11589.8|11574.8|11590.8|11575.8|11586.3|11571.3|4
1646762290000|2022-03-08 17:58:10|11589.3|11574.3|11588.1|11573.1|11589.3|11574.3|11588.1|11573.1|1
1646762300000|2022-03-08 17:58:20|11588.2|11573.2|11589.2|11574.2|11589.2|11574.2|11588.2|11573.2|1
1646762310000|2022-03-08 17:58:30|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|11589.3|11574.3|4
1646762320000|2022-03-08 17:58:40|11589.2|11574.2|11589.2|11574.2|11589.2|11574.2|11589.2|11574.2|0
1646762330000|2022-03-08 17:58:50|11590.7|11575.7|11590.6|11575.6|11590.7|11575.7|11590.2|11575.2|4
1646762340000|2022-03-08 17:59:00|11590.7|11575.7|11590.2|11575.2|11590.7|11575.7|11589.2|11574.2|2
1646762350000|2022-03-08 17:59:10|11588.7|11573.7|11590.2|11575.2|11590.2|11575.2|11588.7|11573.7|1
1646762360000|2022-03-08 17:59:20|11589.5|11574.5|11596.9|11581.9|11597.9|11582.9|11589.5|11574.5|3
1646762380000|2022-03-08 17:59:40|11596.7|11581.7|11596.7|11581.7|11596.7|11581.7|11596.7|11581.7|0
1646762390000|2022-03-08 17:59:50|11596.9|11581.9|11596.2|11581.2|11597.6|11582.6|11596.2|11581.2|1
1646762400000|2022-03-08 18:00:00|11595.2|11580.2|11596|11581|11596|11581|11595.2|11580.2|1
1646762430000|2022-03-08 18:00:30|11596.2|11581.2|11596.3|11581.3|11596.3|11581.3|11596.2|11581.2|6
1646762440000|2022-03-08 18:00:40|11596.5|11581.5|11592.3|11577.3|11596.7|11581.7|11592.3|11577.3|10
1646762450000|2022-03-08 18:00:50|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|11592.2|11577.2|1
1646762460000|2022-03-08 18:01:00|11587.4|11572.4|11593.4|11568.4|11593.4|11572.8|11584.2|11568.4|3
1646762470000|2022-03-08 18:01:10|11594.2|11569.2|11593.7|11568.7|11594.2|11569.2|11593.7|11568.7|0
1646762480000|2022-03-08 18:01:20|11588.3|11573.3|11587.7|11572.7|11588.3|11573.3|11587.7|11572.7|0
1646762490000|2022-03-08 18:01:30|11586.9|11571.9|11590.4|11575.4|11590.4|11575.4|11583.6|11568.6|2
1646762510000|2022-03-08 18:01:50|11591.7|11576.7|11591.7|11576.7|11591.7|11576.7|11591.7|11576.7|3
1646762520000|2022-03-08 18:02:00|11591.2|11576.2|11592.2|11577.2|11592.2|11577.2|11590.8|11575.8|0
1646762560000|2022-03-08 18:02:40|||||||||1
1646762570000|2022-03-08 18:02:50|11591.8|11576.8|11591.8|11576.8|11591.8|11576.8|11591.8|11576.8|1
1646762580000|2022-03-08 18:03:00|11591.7|11576.7|11586.9|11571.9|11591.7|11576.7|11586|11571|9
1646762590000|2022-03-08 18:03:10|11586.4|11571.4|11586.6|11571.6|11586.8|11571.8|11586.4|11571.4|0
1646762600000|2022-03-08 18:03:20|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|11586.8|11571.8|0
1646762610000|2022-03-08 18:03:30|11586.7|11571.7|11586.2|11571.2|11586.7|11571.7|11586.2|11571.2|2
1646762620000|2022-03-08 18:03:40|||||||||1
1646762630000|2022-03-08 18:03:50|11586.7|11571.7|11586.7|11571.7|11586.7|11571.7|11586.7|11571.7|0
1646762650000|2022-03-08 18:04:10|11586.6|11571.6|11595.4|11580.4|11595.4|11580.4|11586.6|11571.6|9
1646762660000|2022-03-08 18:04:20|11595.1|11580.1|11595.5|11580.5|11595.5|11580.5|11595.1|11580.1|4
1646762670000|2022-03-08 18:04:30|11595.7|11580.7|11595.7|11580.7|11596|11581|11595.3|11580.3|8
1646762680000|2022-03-08 18:04:40|11594.6|11579.6|11595.6|11580.6|11595.6|11580.6|11594.2|11579.2|9
1646762690000|2022-03-08 18:04:50|11595.4|11580.4|11592.5|11577.5|11595.9|11580.9|11592.5|11577.5|21
1646762700000|2022-03-08 18:05:00|11591.8|11576.8|11591.9|11576.9|11592.1|11577.1|11591.8|11576.8|3
1646762710000|2022-03-08 18:05:10|11592.1|11577.1|11592|11577|11592.1|11577.1|11590|11575|10
1646762720000|2022-03-08 18:05:20|11591.7|11576.7|11588.9|11573.9|11591.7|11576.7|11588.9|11573.9|3
1646762730000|2022-03-08 18:05:30|11590.1|11575.1|11590.5|11575.5|11591.3|11576.3|11589.5|11574.5|5
1646762740000|2022-03-08 18:05:40|11590.4|11575.4|11590.3|11575.3|11590.4|11575.4|11590.3|11575.3|2
1646762750000|2022-03-08 18:05:50|11591.9|11576.9|11591|11576|11592.2|11577.2|11589.6|11574.6|12
1646762760000|2022-03-08 18:06:00|11590.2|11575.2|11586.7|11571.7|11590.5|11575.5|11586.7|11571.7|6
1646762770000|2022-03-08 18:06:10|11585.6|11570.6|11587|11572|11588|11573|11585.6|11570.6|1
1646762800000|2022-03-08 18:06:40|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|11586.9|11571.9|0
1646762810000|2022-03-08 18:06:50|11586.4|11571.4|11587.6|11572.6|11588.2|11573.2|11586.4|11571.4|2
1646762820000|2022-03-08 18:07:00|11587.4|11572.4|11585.9|11570.9|11587.4|11572.4|11585.9|11570.9|2
1646762840000|2022-03-08 18:07:20|11586.9|11571.9|11591.1|11576.1|11591.4|11576.4|11586.9|11571.9|3
1646762850000|2022-03-08 18:07:30|11590.9|11575.9|11588.6|11573.6|11590.9|11575.9|11587.8|11572.8|1
1646762860000|2022-03-08 18:07:40|11589.2|11574.2|11589.9|11574.9|11589.9|11574.9|11589.2|11574.2|0
1646762870000|2022-03-08 18:07:50|11590.3|11575.3|11597.6|11582.6|11597.6|11582.6|11590.3|11575.3|6
1646762890000|2022-03-08 18:08:10|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|0
1646762900000|2022-03-08 18:08:20|11595.8|11580.8|11595.7|11580.7|11595.8|11580.8|11595|11580|2
1646762910000|2022-03-08 18:08:30|11595.3|11580.3|11595.3|11580.3|11595.3|11580.3|11595.3|11580.3|0
1646762940000|2022-03-08 18:09:00|11597.6|11582.6|11597.2|11582.2|11598|11583|11596.5|11581.5|3
1646762950000|2022-03-08 18:09:10|11598|11583|11598|11583|11598|11583|11598|11583|0
1646762970000|2022-03-08 18:09:30|11597.9|11582.9|11598.1|11583.1|11598.4|11583.4|11597.9|11582.9|8
1646762980000|2022-03-08 18:09:40|11598.9|11583.9|11602.7|11587.7|11603.7|11588.7|11598.8|11583.8|10
1646762990000|2022-03-08 18:09:50|11602.1|11587.1|11596.9|11581.9|11602.1|11587.1|11596.6|11581.6|11
1646763000000|2022-03-08 18:10:00|11597.2|11582.2|11599.4|11584.4|11599.4|11584.4|11596.4|11581.4|11
1646763010000|2022-03-08 18:10:10|11599.5|11584.5|11603.4|11588.4|11603.7|11588.7|11599.5|11584.5|9
1646763020000|2022-03-08 18:10:20|11604.1|11589.1|11604.4|11589.4|11604.4|11589.4|11603.6|11588.6|1
1646763030000|2022-03-08 18:10:30|11605.5|11590.5|11604.5|11589.5|11605.6|11590.6|11603.4|11588.4|2
1646763040000|2022-03-08 18:10:40|11604.4|11589.4|11603.9|11588.9|11604.4|11589.4|11603.9|11588.9|0
1646763050000|2022-03-08 18:10:50|11604.2|11589.2|11604.4|11589.4|11604.4|11589.4|11604|11589|1
1646763060000|2022-03-08 18:11:00|11604|11589|11604.9|11589.9|11604.9|11589.9|11604|11589|11
1646763070000|2022-03-08 18:11:10|11604.5|11589.5|11604.4|11589.4|11604.5|11589.5|11604.4|11589.4|0
1646763090000|2022-03-08 18:11:30|11604.7|11589.7|11604.7|11589.7|11604.7|11589.7|11604.7|11589.7|1
1646763100000|2022-03-08 18:11:40|11604.4|11589.4|11603.9|11588.9|11604.4|11589.4|11603.9|11588.9|0
1646763110000|2022-03-08 18:11:50|11604.2|11589.2|11604.6|11589.6|11604.6|11589.6|11604.2|11589.2|0
1646763120000|2022-03-08 18:12:00|11604.2|11589.2|11601|11586|11604.7|11589.7|11601|11586|7
1646763130000|2022-03-08 18:12:10|11602.1|11587.1|11602.9|11587.9|11603.5|11588.5|11602.1|11587.1|11
1646763150000|2022-03-08 18:12:30|11602.5|11587.5|11602.9|11587.9|11602.9|11587.9|11602.5|11587.5|1
1646763160000|2022-03-08 18:12:40|11603.2|11588.2|11605.5|11590.5|11605.5|11590.5|11603.2|11588.2|1
1646763170000|2022-03-08 18:12:50|11605.8|11590.8|11601.4|11586.4|11605.8|11590.8|11601.4|11586.4|2
1646763180000|2022-03-08 18:13:00|11601|11586|11606.3|11591.3|11606.3|11591.3|11601|11586|10
1646763190000|2022-03-08 18:13:10|11606.4|11591.4|11611.9|11596.9|11612.4|11597.4|11606.4|11591.4|5
1646763200000|2022-03-08 18:13:20|11612.9|11597.9|11608.9|11593.9|11612.9|11597.9|11608.9|11593.9|1
1646763220000|2022-03-08 18:13:40|11608.4|11593.4|11610.9|11595.9|11610.9|11595.9|11608.4|11593.4|1
1646763230000|2022-03-08 18:13:50|11610.5|11595.5|11610.9|11595.9|11610.9|11595.9|11610.4|11595.4|1
1646763240000|2022-03-08 18:14:00|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|11610|11595|0
1646763250000|2022-03-08 18:14:10|11609.6|11594.6|11612.8|11597.8|11612.8|11597.8|11609.4|11594.4|13
1646763260000|2022-03-08 18:14:20|||||||||1
1646763270000|2022-03-08 18:14:30|11612.5|11597.5|11612.4|11597.4|11612.5|11597.5|11612.4|11597.4|3
1646763280000|2022-03-08 18:14:40|11612.7|11597.7|11614.2|11599.2|11614.2|11599.2|11612.4|11597.4|7
1646763290000|2022-03-08 18:14:50|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|0
1646763300000|2022-03-08 18:15:00|11613.8|11598.8|11612.6|11597.6|11613.8|11598.8|11612.6|11597.6|3
1646763310000|2022-03-08 18:15:10|11612.9|11597.9|11613.7|11598.7|11614.2|11599.2|11612.9|11597.9|1
1646763320000|2022-03-08 18:15:20|11613.4|11598.4|11613.2|11598.2|11613.4|11598.4|11612.8|11597.8|0
1646763330000|2022-03-08 18:15:30|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|0
1646763340000|2022-03-08 18:15:40|11614.2|11599.2|11613.6|11598.6|11614.2|11599.2|11613.3|11598.3|0
1646763350000|2022-03-08 18:15:50|11615.1|11600.1|11616|11601|11616.5|11601.5|11615.1|11600.1|3
1646763360000|2022-03-08 18:16:00|11615.6|11600.6|11611.5|11596.5|11615.6|11600.6|11611.1|11596.1|1
1646763370000|2022-03-08 18:16:10|11611.1|11596.1|11612.2|11597.2|11612.2|11597.2|11611.1|11596.1|0
1646763380000|2022-03-08 18:16:20|11612.8|11597.8|11612.8|11597.8|11612.8|11597.8|11612.8|11597.8|1
1646763390000|2022-03-08 18:16:30|11612.9|11597.9|11609.9|11594.9|11612.9|11597.9|11609.6|11594.6|3
1646763400000|2022-03-08 18:16:40|11610|11595|11610|11595|11610|11595|11610|11595|0
1646763410000|2022-03-08 18:16:50|11610.5|11595.5|11610|11595|11610.5|11595.5|11610|11595|0
1646763420000|2022-03-08 18:17:00|11610.2|11595.2|11611.7|11596.7|11611.7|11596.7|11610.2|11595.2|1
1646763430000|2022-03-08 18:17:10|11611.5|11596.5|11610|11595|11611.5|11596.5|11610|11595|1
1646763440000|2022-03-08 18:17:20|11611.2|11596.2|11608.2|11593.2|11611.2|11596.2|11607.5|11592.5|2
1646763450000|2022-03-08 18:17:30|11607.4|11592.4|11607.4|11592.4|11607.4|11592.4|11607.4|11592.4|2
1646763460000|2022-03-08 18:17:40|11606.7|11591.7|11607.1|11592.1|11608|11593|11606.5|11591.5|2
1646763470000|2022-03-08 18:17:50|11607.9|11592.9|11607.6|11592.6|11608.6|11593.6|11607.6|11592.6|3
1646763480000|2022-03-08 18:18:00|11607.4|11592.4|11607.4|11592.4|11607.4|11592.4|11607.1|11592.1|0
1646763490000|2022-03-08 18:18:10|11606.9|11591.9|11604.6|11589.6|11606.9|11591.9|11604.4|11589.4|1
1646763500000|2022-03-08 18:18:20|11604.4|11589.4|11607.8|11592.8|11607.8|11592.8|11604.1|11589.1|5
1646763510000|2022-03-08 18:18:30|11607.9|11592.9|11607.9|11592.9|11607.9|11592.9|11607.9|11592.9|0
1646763520000|2022-03-08 18:18:40|11607.4|11592.4|11608.1|11593.1|11608.1|11593.1|11607.4|11592.4|0
1646763530000|2022-03-08 18:18:50|||||||||1
1646763540000|2022-03-08 18:19:00|11610.4|11595.4|11611.1|11596.1|11611.1|11596.1|11609.7|11594.7|2
1646763550000|2022-03-08 18:19:10|11610.7|11595.7|11610.7|11595.7|11610.7|11595.7|11610.2|11595.2|0
1646763570000|2022-03-08 18:19:30|11611.6|11596.6|11621.7|11606.7|11621.7|11606.7|11611.6|11596.6|4
1646763580000|2022-03-08 18:19:40|11620.7|11605.7|11621.2|11606.2|11621.3|11606.3|11620.3|11605.3|5
1646763600000|2022-03-08 18:20:00|11621.3|11606.3|11622.8|11607.8|11622.8|11607.8|11621.3|11606.3|1
1646763610000|2022-03-08 18:20:10|11623.4|11608.4|11622.7|11607.7|11624.1|11609.1|11622.7|11607.7|1
1646763620000|2022-03-08 18:20:20|11622.2|11607.2|11622.3|11607.3|11622.3|11607.3|11622.2|11607.2|2
1646763630000|2022-03-08 18:20:30|11622.4|11607.4|11621.3|11606.3|11622.5|11607.5|11621.3|11606.3|5
1646763640000|2022-03-08 18:20:40|11621.2|11606.2|11620|11605|11621.2|11606.2|11620|11605|2
1646763660000|2022-03-08 18:21:00|11619.6|11604.6|11616.1|11601.1|11619.6|11604.6|11616|11601|10
1646763670000|2022-03-08 18:21:10|11616.2|11601.2|11607.9|11592.9|11616.2|11601.2|11607.9|11592.9|3
1646763680000|2022-03-08 18:21:20|11607.6|11592.6|11610.5|11595.5|11610.7|11595.7|11606.9|11591.9|5
1646763690000|2022-03-08 18:21:30|11611|11596|11614.6|11599.6|11614.6|11599.6|11610.5|11595.5|3
1646763700000|2022-03-08 18:21:40|11615.1|11600.1|11617.7|11602.7|11618.4|11603.4|11615.1|11600.1|0
1646763720000|2022-03-08 18:22:00|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|11617.9|11602.9|0
1646763730000|2022-03-08 18:22:10|11618.6|11603.6|11620|11605|11620.1|11605.1|11618.6|11603.6|0
1646763740000|2022-03-08 18:22:20|11620.2|11605.2|11621.6|11606.6|11621.6|11606.6|11620.2|11605.2|1
1646763750000|2022-03-08 18:22:30|11621.8|11606.8|11621.8|11606.8|11621.8|11606.8|11621.8|11606.8|0
1646763760000|2022-03-08 18:22:40|11622.1|11607.1|11621.5|11606.5|11622.5|11607.5|11621.5|11606.5|1
1646763770000|2022-03-08 18:22:50|11623.7|11608.7|11623.3|11608.3|11623.7|11608.7|11623.3|11608.3|1
1646763780000|2022-03-08 18:23:00|11622.9|11607.9|11622.9|11607.9|11622.9|11607.9|11622.9|11607.9|0
1646763790000|2022-03-08 18:23:10|11624.3|11609.3|11623.8|11608.8|11624.9|11609.9|11623.8|11608.8|2
1646763800000|2022-03-08 18:23:20|11624|11609|11625.7|11610.7|11625.7|11610.7|11624|11609|1
1646763810000|2022-03-08 18:23:30|11625.9|11610.9|11625.9|11610.9|11625.9|11610.9|11625.5|11610.5|0
1646763820000|2022-03-08 18:23:40|11625.5|11610.5|11625.4|11610.4|11625.5|11610.5|11625.1|11610.1|1
1646763830000|2022-03-08 18:23:50|11622.8|11607.8|11621.9|11606.9|11622.8|11607.8|11621.9|11606.9|8
1646763840000|2022-03-08 18:24:00|11621.7|11606.7|11622.7|11607.7|11622.7|11607.7|11621.7|11606.7|2
1646763850000|2022-03-08 18:24:10|11623.1|11608.1|11623.1|11608.1|11623.1|11608.1|11623.1|11608.1|0
1646763860000|2022-03-08 18:24:20|11623.6|11608.6|11624.6|11609.6|11625.1|11610.1|11623.6|11608.6|1
1646763880000|2022-03-08 18:24:40|11623.9|11608.9|11624.7|11609.7|11625.1|11610.1|11622.1|11607.1|4
1646763890000|2022-03-08 18:24:50|11624.1|11609.1|11624.6|11609.6|11625.1|11610.1|11624.1|11609.1|0
1646763900000|2022-03-08 18:25:00|11624.1|11609.1|11616.5|11601.5|11624.1|11609.1|11616.5|11601.5|8
1646763910000|2022-03-08 18:25:10|11616.2|11601.2|11618.4|11603.4|11618.4|11603.4|11616.1|11601.1|1
1646763920000|2022-03-08 18:25:20|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|11618.7|11603.7|0
1646763950000|2022-03-08 18:25:50|11619.7|11604.7|11617.6|11602.6|11620.2|11605.2|11617.6|11602.6|2
1646763980000|2022-03-08 18:26:20|11620.6|11605.6|11623.9|11608.9|11623.9|11608.9|11620.5|11605.5|6
1646763990000|2022-03-08 18:26:30|11624|11609|11623.9|11608.9|11624|11609|11621.5|11606.5|5
1646764000000|2022-03-08 18:26:40|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|0
1646764010000|2022-03-08 18:26:50|11625.3|11610.3|11625.8|11610.8|11625.8|11610.8|11625.3|11610.3|0
1646764030000|2022-03-08 18:27:10|11625.9|11610.9|11625.6|11610.6|11626.6|11611.6|11625.6|11610.6|2
1646764040000|2022-03-08 18:27:20|||||||||3
1646764060000|2022-03-08 18:27:40|11626|11611|11626|11611|11626|11611|11626|11611|4
1646764070000|2022-03-08 18:27:50|11622.3|11607.3|11621.8|11606.8|11623.2|11608.2|11620.8|11605.8|9
1646764080000|2022-03-08 18:28:00|11623|11608|11624|11609|11624.1|11609.1|11623|11608|5
1646764090000|2022-03-08 18:28:10|11624.1|11609.1|11624.1|11609.1|11624.1|11609.1|11624.1|11609.1|0
1646764100000|2022-03-08 18:28:20|11624|11609|11624.5|11609.5|11625|11610|11624|11609|2
1646764120000|2022-03-08 18:28:40|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|0
1646764140000|2022-03-08 18:29:00|11625.3|11610.3|11613.7|11598.7|11625.3|11610.3|11613.5|11598.5|7
1646764150000|2022-03-08 18:29:10|11613.8|11598.8|11613.8|11598.8|11613.8|11598.8|11613.8|11598.8|0
1646764160000|2022-03-08 18:29:20|11615.1|11600.1|11620.1|11605.1|11620.1|11605.1|11615.1|11600.1|1
1646764170000|2022-03-08 18:29:30|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|0
1646764190000|2022-03-08 18:29:50|11621.1|11606.1|11620|11605|11622.3|11607.3|11620|11605|3
1646764200000|2022-03-08 18:30:00|11619.8|11604.8|11623.6|11608.6|11623.6|11608.6|11619.8|11604.8|1
1646764210000|2022-03-08 18:30:10|11624.3|11609.3|11624.2|11609.2|11624.3|11609.3|11624.2|11609.2|0
1646764220000|2022-03-08 18:30:20|11624.7|11609.7|11625.2|11610.2|11625.7|11610.7|11624.7|11609.7|1
1646764230000|2022-03-08 18:30:30|11625.5|11610.5|11635.5|11620.5|11635.5|11620.5|11625.4|11610.4|11
1646764240000|2022-03-08 18:30:40|11635.4|11620.4|11636.2|11621.2|11636.2|11621.2|11635.4|11620.4|0
1646764260000|2022-03-08 18:31:00|11636.3|11621.3|11637.2|11622.2|11637.2|11622.2|11634.6|11619.6|0
1646764280000|2022-03-08 18:31:20|11638.7|11623.7|11638.7|11623.7|11638.7|11623.7|11638.7|11623.7|1
1646764290000|2022-03-08 18:31:30|11639.4|11624.4|11643|11628|11643.5|11628.5|11639.4|11624.4|2
1646764300000|2022-03-08 18:31:40|11643.4|11628.4|11643.9|11628.9|11644.3|11629.3|11643|11628|0
1646764320000|2022-03-08 18:32:00|11643.7|11628.7|11643|11628|11643.7|11628.7|11639.9|11624.9|6
1646764330000|2022-03-08 18:32:10|11643.6|11628.6|11646.5|11631.5|11648.6|11633.6|11643.6|11628.6|7
1646764340000|2022-03-08 18:32:20|11646.8|11631.8|11648.1|11633.1|11648.1|11633.1|11646|11631|8
1646764360000|2022-03-08 18:32:40|11648.7|11633.7|11655.1|11640.1|11655.5|11640.5|11648.7|11633.7|1
1646764370000|2022-03-08 18:32:50|11655.5|11640.5|11653.3|11638.3|11655.5|11640.5|11653.3|11638.3|1
1646764380000|2022-03-08 18:33:00|11654.5|11639.5|11653.8|11638.8|11654.6|11639.6|11653.8|11638.8|1
1646764390000|2022-03-08 18:33:10|11653.5|11638.5|11653.4|11638.4|11653.5|11638.5|11650.9|11635.9|2
1646764400000|2022-03-08 18:33:20|11653.5|11638.5|11657.3|11642.3|11657.3|11642.3|11653.5|11638.5|3
1646764420000|2022-03-08 18:33:40|11657.2|11642.2|11656.8|11641.8|11660.3|11645.3|11656.8|11641.8|7
1646764430000|2022-03-08 18:33:50|11657.1|11642.1|11656.7|11641.7|11657.9|11642.9|11653.7|11638.7|6
1646764440000|2022-03-08 18:34:00|11656.4|11641.4|11655.1|11640.1|11657.7|11642.7|11655.1|11640.1|1
1646764450000|2022-03-08 18:34:10|11654.6|11639.6|11657.9|11642.9|11658|11643|11654.6|11639.6|2
1646764460000|2022-03-08 18:34:20|11657.6|11642.6|11658.6|11643.6|11661.6|11646.6|11657.6|11642.6|7
1646764480000|2022-03-08 18:34:40|11658.7|11643.7|11658.7|11643.7|11659|11644|11657.9|11642.9|1
1646764490000|2022-03-08 18:34:50|11661.5|11646.5|11661.5|11646.5|11661.9|11646.9|11660.3|11645.3|2
1646764500000|2022-03-08 18:35:00|11661.2|11646.2|11662.4|11647.4|11662.4|11647.4|11661.2|11646.2|8
1646764510000|2022-03-08 18:35:10|11665.9|11650.9|11667|11652|11667.1|11652.1|11665.9|11650.9|2
1646764520000|2022-03-08 18:35:20|11667.9|11652.9|11670.6|11655.6|11670.6|11655.6|11667.9|11652.9|1
1646764530000|2022-03-08 18:35:30|11668|11653|11667.1|11652.1|11668|11653|11666.4|11651.4|2
1646764540000|2022-03-08 18:35:40|11667|11652|11667|11652|11667|11652|11667|11652|0
1646764550000|2022-03-08 18:35:50|11667.4|11652.4|11674.4|11659.4|11674.9|11659.9|11667.4|11652.4|10
1646764560000|2022-03-08 18:36:00|11674.6|11659.6|11674.6|11659.6|11674.6|11659.6|11674.6|11659.6|0
1646764580000|2022-03-08 18:36:20|11676.5|11661.5|11679.1|11664.1|11679.1|11664.1|11676.5|11661.5|2
1646764590000|2022-03-08 18:36:30|11676.8|11661.8|11678.5|11663.5|11678.9|11663.9|11676.8|11661.8|6
1646764600000|2022-03-08 18:36:40|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|0
1646764610000|2022-03-08 18:36:50|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|1
1646764620000|2022-03-08 18:37:00|11678.4|11663.4|11677.5|11662.5|11678.4|11663.4|11677.1|11662.1|3
1646764630000|2022-03-08 18:37:10|11677.6|11662.6|11677.6|11662.6|11677.6|11662.6|11677.6|11662.6|0
1646764640000|2022-03-08 18:37:20|11678|11663|11680.4|11665.4|11680.4|11665.4|11678|11663|3
1646764650000|2022-03-08 18:37:30|11680.8|11665.8|11685.6|11670.6|11686.1|11671.1|11680.4|11665.4|6
1646764660000|2022-03-08 18:37:40|11686.6|11671.6|11687|11672|11687|11672|11686.6|11671.6|0
1646764670000|2022-03-08 18:37:50|11690.8|11675.8|11687|11672|11691.5|11676.5|11687|11672|8
1646764680000|2022-03-08 18:38:00|11686.6|11671.6|11680.4|11665.4|11686.6|11671.6|11679.8|11664.8|2
1646764690000|2022-03-08 18:38:10|11680.6|11665.6|11680.6|11665.6|11680.6|11665.6|11680.6|11665.6|0
1646764700000|2022-03-08 18:38:20|11681.6|11666.6|11682.1|11667.1|11682.1|11667.1|11681.6|11666.6|0
1646764710000|2022-03-08 18:38:30|11682.5|11667.5|11686.2|11671.2|11686.5|11671.5|11682.5|11667.5|2
1646764720000|2022-03-08 18:38:40|11686.1|11671.1|11686.1|11671.1|11686.1|11671.1|11686.1|11671.1|0
1646764740000|2022-03-08 18:39:00|11686.6|11671.6|11690|11675|11690|11675|11686.6|11671.6|1
1646764750000|2022-03-08 18:39:10|11690.5|11675.5|11691.9|11676.9|11692.2|11677.2|11688.7|11673.7|21
1646764760000|2022-03-08 18:39:20|11692.7|11677.7|11694.1|11679.1|11694.1|11679.1|11692.7|11677.7|2
1646764770000|2022-03-08 18:39:30|11694|11679|11692.9|11677.9|11694|11679|11692.9|11677.9|1
1646764780000|2022-03-08 18:39:40|11692.1|11677.1|11686.5|11671.5|11692.1|11677.1|11684.5|11669.5|1
1646764790000|2022-03-08 18:39:50|11687.5|11672.5|11690.9|11675.9|11690.9|11675.9|11687.5|11672.5|1
1646764800000|2022-03-08 18:40:00|11690.5|11675.5|11688.9|11673.9|11690.5|11675.5|11688.5|11673.5|2
1646764810000|2022-03-08 18:40:10|11690|11675|11690.4|11675.4|11692.9|11677.9|11690|11675|6
1646764820000|2022-03-08 18:40:20|11689.9|11674.9|11690.9|11675.9|11690.9|11675.9|11689.9|11674.9|0
1646764830000|2022-03-08 18:40:30|11692.3|11677.3|11690.2|11675.2|11692.3|11677.3|11690.2|11675.2|1
1646764840000|2022-03-08 18:40:40|11690.4|11675.4|11690.4|11675.4|11690.6|11675.6|11690.4|11675.4|1
1646764850000|2022-03-08 18:40:50|11693.2|11678.2|11693.7|11678.7|11694.2|11679.2|11693.2|11678.2|14
1646764860000|2022-03-08 18:41:00|11694.2|11679.2|11691.4|11676.4|11694.2|11679.2|11689.9|11674.9|4
1646764870000|2022-03-08 18:41:10|11689.3|11674.3|11690.2|11675.2|11690.5|11675.5|11689.3|11674.3|3
1646764880000|2022-03-08 18:41:20|11690.5|11675.5|11692.6|11677.6|11692.6|11677.6|11690.5|11675.5|3
1646764890000|2022-03-08 18:41:30|11692.2|11677.2|11693.1|11678.1|11693.1|11678.1|11692.2|11677.2|0
1646764900000|2022-03-08 18:41:40|11692.9|11677.9|11693.4|11678.4|11693.4|11678.4|11692.9|11677.9|0
1646764910000|2022-03-08 18:41:50|11693.6|11678.6|11692.6|11677.6|11693.9|11678.9|11692.6|11677.6|2
1646764920000|2022-03-08 18:42:00|11693.1|11678.1|11691.6|11676.6|11693.1|11678.1|11690.8|11675.8|1
1646764930000|2022-03-08 18:42:10|11690.3|11675.3|11697.5|11682.5|11697.5|11682.5|11690.3|11675.3|3
1646764940000|2022-03-08 18:42:20|11699.4|11684.4|11704.9|11689.9|11704.9|11689.9|11699.4|11684.4|5
1646764950000|2022-03-08 18:42:30|11704.8|11689.8|11700.1|11685.1|11704.8|11689.8|11700.1|11685.1|1
1646764960000|2022-03-08 18:42:40|11701.2|11686.2|11702|11687|11702.6|11687.6|11701.2|11686.2|7
1646764970000|2022-03-08 18:42:50|11702.2|11687.2|11701.8|11686.8|11702.2|11687.2|11701.8|11686.8|5
1646764980000|2022-03-08 18:43:00|11702.1|11687.1|11698.1|11683.1|11702.4|11687.4|11696.6|11681.6|7
1646764990000|2022-03-08 18:43:10|11699.2|11684.2|11701.9|11686.9|11701.9|11686.9|11699.2|11684.2|0
1646765010000|2022-03-08 18:43:30|11701.5|11686.5|11701.9|11686.9|11701.9|11686.9|11700.3|11685.3|1
1646765020000|2022-03-08 18:43:40|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|2
1646765040000|2022-03-08 18:44:00|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|2
1646765050000|2022-03-08 18:44:10|11693.2|11678.2|11695.9|11680.9|11695.9|11680.9|11693.2|11678.2|1
1646765060000|2022-03-08 18:44:20|11697.1|11682.1|11696.3|11681.3|11697.3|11682.3|11696.3|11681.3|1
1646765070000|2022-03-08 18:44:30|11695.9|11680.9|11693.7|11678.7|11696.1|11681.1|11693.7|11678.7|1
1646765080000|2022-03-08 18:44:40|11693.8|11678.8|11695.5|11680.5|11696.4|11681.4|11693.8|11678.8|4
1646765090000|2022-03-08 18:44:50|11695.4|11680.4|11696.2|11681.2|11696.3|11681.3|11695.1|11680.1|2
1646765100000|2022-03-08 18:45:00|11696.3|11681.3|11693.9|11678.9|11696.3|11681.3|11693.9|11678.9|0
1646765110000|2022-03-08 18:45:10|11693.5|11678.5|11689|11674|11693.5|11678.5|11688.1|11673.1|3
1646765120000|2022-03-08 18:45:20|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1646765130000|2022-03-08 18:45:30|11688.5|11673.5|11687.9|11672.9|11688.5|11673.5|11687.9|11672.9|1
1646765140000|2022-03-08 18:45:40|11687.5|11672.5|11678.1|11663.1|11687.5|11672.5|11678.1|11663.1|7
1646765150000|2022-03-08 18:45:50|11678.5|11663.5|11678.1|11663.1|11679.1|11664.1|11678.1|11663.1|0
1646765160000|2022-03-08 18:46:00|11678.2|11663.2|11680.1|11665.1|11680.1|11665.1|11678.2|11663.2|5
1646765170000|2022-03-08 18:46:10|11680.4|11665.4|11681.9|11666.9|11681.9|11666.9|11680.4|11665.4|1
1646765180000|2022-03-08 18:46:20|11682|11667|11681.9|11666.9|11684.4|11669.4|11681.9|11666.9|5
1646765190000|2022-03-08 18:46:30|11681.5|11666.5|11683|11668|11683.5|11668.5|11681.5|11666.5|1
1646765210000|2022-03-08 18:46:50|11683.4|11668.4|11684.1|11669.1|11684.1|11669.1|11683.4|11668.4|1
1646765220000|2022-03-08 18:47:00|11685.3|11670.3|11684.9|11669.9|11685.6|11670.6|11684.9|11669.9|1
1646765230000|2022-03-08 18:47:10|11684.6|11669.6|11685.6|11670.6|11685.6|11670.6|11684.6|11669.6|1
1646765240000|2022-03-08 18:47:20|11687.6|11672.6|11687.6|11672.6|11687.6|11672.6|11687.6|11672.6|1
1646765250000|2022-03-08 18:47:30|11685.1|11670.1|11685.1|11670.1|11685.1|11670.1|11685.1|11670.1|1
1646765270000|2022-03-08 18:47:50|11685.5|11670.5|11687.5|11672.5|11688|11673|11685.5|11670.5|3
1646765280000|2022-03-08 18:48:00|11687.1|11672.1|11685.5|11670.5|11688|11673|11685.5|11670.5|1
1646765290000|2022-03-08 18:48:10|11685.6|11670.6|11684.6|11669.6|11685.6|11670.6|11684.6|11669.6|0
1646765310000|2022-03-08 18:48:30|11684.5|11669.5|11680.2|11665.2|11685.4|11670.4|11680.2|11665.2|9
1646765320000|2022-03-08 18:48:40|11680.6|11665.6|11675|11660|11680.6|11665.6|11675|11660|4
1646765330000|2022-03-08 18:48:50|11674.2|11659.2|11674.5|11659.5|11674.7|11659.7|11672.7|11657.7|7
1646765340000|2022-03-08 18:49:00|11674.3|11659.3|11677.3|11662.3|11677.3|11662.3|11674.3|11659.3|0
1646765350000|2022-03-08 18:49:10|11677.6|11662.6|11677.3|11662.3|11677.6|11662.6|11677.3|11662.3|1
1646765360000|2022-03-08 18:49:20|11676.8|11661.8|11676.7|11661.7|11676.8|11661.8|11676.7|11661.7|0
1646765370000|2022-03-08 18:49:30|11679.1|11664.1|11676.7|11661.7|11679.1|11664.1|11676.7|11661.7|5
1646765380000|2022-03-08 18:49:40|||||||||2
1646765400000|2022-03-08 18:50:00|11677.6|11662.6|11679|11664|11679.6|11664.6|11677.6|11662.6|4
1646765410000|2022-03-08 18:50:10|11679.1|11664.1|11678.6|11663.6|11679.1|11664.1|11677.1|11662.1|3
1646765420000|2022-03-08 18:50:20|11677.9|11662.9|11669.9|11654.9|11678|11663|11669.9|11654.9|13
1646765430000|2022-03-08 18:50:30|11671.3|11656.3|11671.2|11656.2|11672.2|11657.2|11671.2|11656.2|1
1646765440000|2022-03-08 18:50:40|11672.3|11657.3|11672.7|11657.7|11672.7|11657.7|11672.3|11657.3|0
1646765450000|2022-03-08 18:50:50|11671.9|11656.9|11671.7|11656.7|11671.9|11656.9|11671.7|11656.7|0
1646765460000|2022-03-08 18:51:00|11670.7|11655.7|11669.8|11654.8|11670.7|11655.7|11669.2|11654.2|1
1646765470000|2022-03-08 18:51:10|11670.6|11655.6|11661.4|11646.4|11670.6|11655.6|11661.3|11646.3|3
1646765480000|2022-03-08 18:51:20|11660.6|11645.6|11661.1|11646.1|11661.1|11646.1|11660.6|11645.6|0
1646765490000|2022-03-08 18:51:30|11662.4|11647.4|11662.1|11647.1|11662.9|11647.9|11661.3|11646.3|2
1646765500000|2022-03-08 18:51:40|11662.7|11647.7|11662.7|11647.7|11662.7|11647.7|11662.7|11647.7|0
1646765510000|2022-03-08 18:51:50|11663|11648|11665.6|11650.6|11665.6|11650.6|11663|11648|0
1646765520000|2022-03-08 18:52:00|11665.2|11650.2|11673.6|11658.6|11677|11658.6|11665.2|11650.2|2
1646765540000|2022-03-08 18:52:20|11674.4|11659.4|11674.3|11659.3|11674.6|11659.6|11674.3|11659.3|5
1646765550000|2022-03-08 18:52:30|11674|11659|11674.3|11659.3|11674.3|11659.3|11674|11659|4
1646765560000|2022-03-08 18:52:40|11674|11659|11674.3|11659.3|11675.8|11660.8|11674|11659|2
1646765570000|2022-03-08 18:52:50|11674|11659|11673.5|11658.5|11674|11659|11673.1|11658.1|0
1646765580000|2022-03-08 18:53:00|11673.3|11658.3|11673.6|11658.6|11673.6|11658.6|11670.9|11655.9|7
1646765590000|2022-03-08 18:53:10|11673.3|11658.3|11673|11658|11673.3|11658.3|11673|11658|0
1646765600000|2022-03-08 18:53:20|11673.3|11658.3|11672.8|11657.8|11673.3|11658.3|11672.8|11657.8|0
1646765620000|2022-03-08 18:53:40|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|1
1646765630000|2022-03-08 18:53:50|11674.6|11659.6|11678.8|11663.8|11679.1|11664.1|11674.6|11659.6|6
1646765640000|2022-03-08 18:54:00|11674.6|11659.6|11684.6|11669.6|11691.7|11676.7|11674.6|11659.6|62
1646765650000|2022-03-08 18:54:10|11684.2|11669.2|11688.4|11673.4|11688.4|11673.4|11682.5|11667.5|15
1646765660000|2022-03-08 18:54:20|11688.1|11673.1|11693.1|11678.1|11693.1|11678.1|11688.1|11673.1|12
1646765670000|2022-03-08 18:54:30|11693.2|11678.2|11697|11682|11698.6|11683.6|11693.2|11678.2|10
1646765680000|2022-03-08 18:54:40|11700.7|11685.7|11699.1|11684.1|11700.7|11685.7|11698.2|11683.2|23
1646765690000|2022-03-08 18:54:50|11699.5|11684.5|11696.9|11681.9|11699.6|11684.6|11696.9|11681.9|1
1646765700000|2022-03-08 18:55:00|11697|11682|11699.4|11684.4|11699.9|11684.9|11697|11682|3
1646765710000|2022-03-08 18:55:10|11699.8|11684.8|11700.6|11685.6|11701.6|11686.6|11699.1|11684.1|7
1646765720000|2022-03-08 18:55:20|11701.1|11686.1|11701.9|11686.9|11701.9|11686.9|11700.3|11685.3|7
1646765740000|2022-03-08 18:55:40|11682.6|11667.6|11682.5|11667.5|11682.7|11667.7|11682.5|11667.5|33
1646765750000|2022-03-08 18:55:50|||||||||1
1646765760000|2022-03-08 18:56:00|11684|11669|11686.4|11671.4|11686.6|11671.6|11684|11669|3
1646765770000|2022-03-08 18:56:10|11687.3|11672.3|11683.1|11668.1|11687.3|11672.3|11683.1|11668.1|3
1646765780000|2022-03-08 18:56:20|11684.5|11669.5|11682.7|11667.7|11684.6|11669.6|11679.6|11664.6|2
1646765790000|2022-03-08 18:56:30|11684.7|11669.7|11684.5|11669.5|11684.7|11669.7|11684.3|11669.3|2
1646765810000|2022-03-08 18:56:50|||||||||2
1646765820000|2022-03-08 18:57:00|11687.8|11672.8|11688.4|11673.4|11688.4|11673.4|11687.8|11672.8|31
1646765830000|2022-03-08 18:57:10|11688.6|11673.6|11682.7|11667.7|11688.6|11673.6|11682.7|11667.7|1
1646765840000|2022-03-08 18:57:20|11682|11667|11692.1|11677.1|11692.1|11677.1|11681.7|11666.7|6
1646765850000|2022-03-08 18:57:30|11692.2|11677.2|11692.4|11677.4|11693.1|11678.1|11692.2|11677.2|0
1646765860000|2022-03-08 18:57:40|11692.2|11677.2|11692|11677|11692.2|11677.2|11692|11677|1
1646765870000|2022-03-08 18:57:50|11692.1|11677.1|11692.1|11677.1|11692.1|11677.1|11692.1|11677.1|1
1646765880000|2022-03-08 18:58:00|11693.7|11678.7|11691.1|11676.1|11694.1|11679.1|11689.6|11674.6|5
1646765890000|2022-03-08 18:58:10|||||||||2
1646765900000|2022-03-08 18:58:20|||||||||1
1646765910000|2022-03-08 18:58:30|11691.4|11676.4|11691.6|11676.6|11691.6|11676.6|11691.4|11676.4|3
1646765920000|2022-03-08 18:58:40|11691.7|11676.7|11695.8|11680.8|11695.8|11680.8|11691.7|11676.7|10
1646765930000|2022-03-08 18:58:50|11695.5|11680.5|11696.4|11681.4|11696.4|11681.4|11695.1|11680.1|0
1646765940000|2022-03-08 18:59:00|11696.8|11681.8|11702.5|11687.5|11702.5|11687.5|11696.4|11681.4|10
1646765950000|2022-03-08 18:59:10|11701.6|11686.6|11699.1|11684.1|11701.6|11686.6|11698.9|11683.9|6
1646765960000|2022-03-08 18:59:20|11699.5|11684.5|11698.9|11683.9|11699.5|11684.5|11698.9|11683.9|0
1646765970000|2022-03-08 18:59:30|11699|11684|11699.9|11684.9|11700|11685|11698.9|11683.9|3
1646765980000|2022-03-08 18:59:40|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|0
1646765990000|2022-03-08 18:59:50|11700.1|11685.1|11701.4|11686.4|11703.1|11688.1|11700.1|11685.1|10
1646766000000|2022-03-08 19:00:00|11701.7|11686.7|11701.4|11686.4|11702.8|11687.8|11699.6|11684.6|6
1646766010000|2022-03-08 19:00:10|11701.6|11686.6|11701.6|11686.6|11701.6|11686.6|11701.6|11686.6|0
1646766020000|2022-03-08 19:00:20|11700.1|11685.1|11700.7|11685.7|11701.2|11686.2|11699.7|11684.7|9
1646766030000|2022-03-08 19:00:30|11700.2|11685.2|11692.3|11677.3|11700.2|11685.2|11691.7|11676.7|10
1646766040000|2022-03-08 19:00:40|||||||||1
1646766050000|2022-03-08 19:00:50|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|6
1646766060000|2022-03-08 19:01:00|11692.3|11677.3|11695.2|11680.2|11695.4|11680.4|11692.3|11677.3|14
1646766070000|2022-03-08 19:01:10|11695.3|11680.3|11695.4|11680.4|11695.5|11680.5|11695.2|11680.2|7
1646766080000|2022-03-08 19:01:20|11695.8|11680.8|11695.4|11680.4|11695.8|11680.8|11695.3|11680.3|2
1646766090000|2022-03-08 19:01:30|11695.3|11680.3|11688.7|11673.7|11695.4|11680.4|11688.7|11673.7|8
1646766100000|2022-03-08 19:01:40|11689|11674|11689.7|11674.7|11689.7|11674.7|11689|11674|0
1646766110000|2022-03-08 19:01:50|11690.6|11675.6|11695.3|11680.3|11696.4|11681.4|11690.6|11675.6|10
1646766120000|2022-03-08 19:02:00|11697.5|11682.5|11695.5|11680.5|11697.6|11682.6|11694.8|11679.8|6
1646766130000|2022-03-08 19:02:10|11696.3|11681.3|11697.2|11682.2|11697.2|11682.2|11696.3|11681.3|0
1646766140000|2022-03-08 19:02:20|11696.9|11681.9|11698.4|11683.4|11699.9|11684.9|11696.8|11681.8|14
1646766150000|2022-03-08 19:02:30|11699.2|11684.2|11699.6|11684.6|11699.9|11684.9|11698.1|11683.1|0
1646766160000|2022-03-08 19:02:40|11699.2|11684.2|11701.1|11686.1|11701.2|11686.2|11699.2|11684.2|1
1646766170000|2022-03-08 19:02:50|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|1
1646766180000|2022-03-08 19:03:00|11701.3|11686.3|11699.9|11684.9|11701.7|11686.7|11699.9|11684.9|3
1646766190000|2022-03-08 19:03:10|11699.2|11684.2|11697.4|11682.4|11699.2|11684.2|11696.8|11681.8|1
1646766200000|2022-03-08 19:03:20|11697.8|11682.8|11692.1|11677.1|11697.8|11682.8|11691|11676|2
1646766210000|2022-03-08 19:03:30|11691.7|11676.7|11698|11683|11700.1|11685.1|11691.7|11676.7|19
1646766220000|2022-03-08 19:03:40|11697.7|11682.7|11695.6|11680.6|11699.4|11684.4|11695.6|11680.6|10
1646766230000|2022-03-08 19:03:50|11694.9|11679.9|11697|11682|11697|11682|11694.7|11679.7|5
1646766240000|2022-03-08 19:04:00|11694.5|11679.5|11697.1|11682.1|11697.1|11682.1|11694.5|11679.5|5
1646766250000|2022-03-08 19:04:10|||||||||1
1646766260000|2022-03-08 19:04:20|11697.9|11682.9|11698.1|11683.1|11698.1|11683.1|11697.9|11682.9|1
1646766270000|2022-03-08 19:04:30|11700.1|11685.1|11702|11687|11702|11687|11700.1|11685.1|4
1646766280000|2022-03-08 19:04:40|11700.9|11685.9|11701.2|11686.2|11701.2|11686.2|11699.6|11684.6|9
1646766290000|2022-03-08 19:04:50|11701.6|11686.6|11702.5|11687.5|11702.5|11687.5|11701.6|11686.6|0
1646766300000|2022-03-08 19:05:00|11702.1|11687.1|11699.1|11684.1|11702.4|11687.4|11698.7|11683.7|8
1646766310000|2022-03-08 19:05:10|11698.7|11683.7|11696.9|11681.9|11698.7|11683.7|11696.6|11681.6|9
1646766320000|2022-03-08 19:05:20|11696.6|11681.6|11695.1|11680.1|11697.9|11682.9|11692.6|11677.6|6
1646766340000|2022-03-08 19:05:40|11696|11681|11696|11681|11696|11681|11696|11681|0
1646766350000|2022-03-08 19:05:50|11695.6|11680.6|11698.1|11683.1|11698.1|11683.1|11695.3|11680.3|4
1646766360000|2022-03-08 19:06:00|11696.4|11681.4|11694.6|11679.6|11696.4|11681.4|11694.6|11679.6|2
1646766370000|2022-03-08 19:06:10|11694.4|11679.4|11694.4|11679.4|11694.4|11679.4|11694.4|11679.4|0
1646766380000|2022-03-08 19:06:20|11694.1|11679.1|11695.6|11680.6|11695.6|11680.6|11694.1|11679.1|1
1646766390000|2022-03-08 19:06:30|11698.7|11683.7|11700.7|11685.7|11700.7|11685.7|11698.1|11683.1|14
1646766400000|2022-03-08 19:06:40|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|6
1646766410000|2022-03-08 19:06:50|11693.6|11678.6|11698.4|11683.4|11698.5|11683.5|11693.6|11678.6|3
1646766420000|2022-03-08 19:07:00|11698.2|11683.2|11701.2|11686.2|11701.7|11686.7|11698.2|11683.2|6
1646766440000|2022-03-08 19:07:20|11700.9|11685.9|11699|11684|11700.9|11685.9|11699|11684|5
1646766450000|2022-03-08 19:07:30|11697.1|11682.1|11699.7|11684.7|11699.7|11684.7|11697.1|11682.1|2
1646766460000|2022-03-08 19:07:40|11693.4|11678.4|11692.3|11677.3|11693.4|11678.4|11692.3|11677.3|17
1646766470000|2022-03-08 19:07:50|11692|11677|11692|11677|11692|11677|11692|11677|1
1646766480000|2022-03-08 19:08:00|11692.4|11677.4|11690|11675|11692.5|11677.5|11689.6|11674.6|5
1646766490000|2022-03-08 19:08:10|11689.8|11674.8|11693.7|11678.7|11693.7|11678.7|11689.8|11674.8|4
1646766500000|2022-03-08 19:08:20|11692.5|11677.5|11695|11680|11695|11680|11692.3|11677.3|1
1646766510000|2022-03-08 19:08:30|11695.3|11680.3|11698.6|11683.6|11698.6|11683.6|11695.3|11680.3|5
1646766520000|2022-03-08 19:08:40|11699.7|11684.7|11699.9|11684.9|11699.9|11684.9|11699.7|11684.7|2
1646766530000|2022-03-08 19:08:50|11690.5|11675.5|11697.7|11682.7|11698.3|11683.3|11690.2|11675.2|15
1646766540000|2022-03-08 19:09:00|11696.9|11681.9|11694.6|11679.6|11696.9|11681.9|11694.6|11679.6|2
1646766550000|2022-03-08 19:09:10|11695.1|11680.1|11694.6|11679.6|11695.1|11680.1|11694.6|11679.6|0
1646766560000|2022-03-08 19:09:20|11695|11680|11685.4|11670.4|11695|11680|11685.4|11670.4|6
1646766570000|2022-03-08 19:09:30|11685.5|11670.5|11683|11668|11685.5|11670.5|11683|11668|1
1646766580000|2022-03-08 19:09:40|11673.4|11658.4|11674.6|11659.6|11674.6|11659.6|11672.8|11657.8|15
1646766590000|2022-03-08 19:09:50|11674.8|11659.8|11675.9|11660.9|11677.2|11662.2|11674.8|11659.8|1
1646766600000|2022-03-08 19:10:00|11676.1|11661.1|11682.6|11667.6|11683|11668|11676.1|11661.1|8
1646766610000|2022-03-08 19:10:10|11679|11664|11682.3|11667.3|11682.8|11667.8|11679|11664|6
1646766620000|2022-03-08 19:10:20|11682.6|11667.6|11679.5|11664.5|11682.6|11667.6|11679.5|11664.5|10
1646766630000|2022-03-08 19:10:30|11680|11665|11676.3|11661.3|11680.7|11665.7|11676.3|11661.3|9
1646766640000|2022-03-08 19:10:40|11677.7|11662.7|11668.6|11653.6|11678|11663|11668.6|11653.6|5
1646766650000|2022-03-08 19:10:50|11667.8|11652.8|11673.2|11658.2|11673.2|11658.2|11667.1|11652.1|7
1646766660000|2022-03-08 19:11:00|11673.5|11658.5|11671.4|11656.4|11673.5|11658.5|11665.6|11650.6|4
1646766670000|2022-03-08 19:11:10|11670.9|11655.9|11668.1|11653.1|11671.8|11656.8|11668.1|11653.1|9
1646766680000|2022-03-08 19:11:20|11667.7|11652.7|11667.2|11652.2|11667.7|11652.7|11667.2|11652.2|1
1646766690000|2022-03-08 19:11:30|11665.6|11650.6|11667.4|11652.4|11667.4|11652.4|11665.6|11650.6|8
1646766700000|2022-03-08 19:11:40|11667|11652|11670.3|11655.3|11670.3|11655.3|11666.4|11651.4|9
1646766710000|2022-03-08 19:11:50|11670.4|11655.4|11668.9|11653.9|11671.9|11656.9|11668.9|11653.9|1
1646766720000|2022-03-08 19:12:00|11668.5|11653.5|11667.2|11652.2|11669.2|11654.2|11667.2|11652.2|6
1646766730000|2022-03-08 19:12:10|11667.3|11652.3|11667.5|11652.5|11667.5|11652.5|11667.3|11652.3|4
1646766740000|2022-03-08 19:12:20|11667.4|11652.4|11660.4|11645.4|11667.4|11652.4|11659.4|11644.4|8
1646766750000|2022-03-08 19:12:30|11661.5|11646.5|11668|11653|11668|11653|11660.9|11645.9|14
1646766760000|2022-03-08 19:12:40|11668.5|11653.5|11667.2|11652.2|11668.7|11653.7|11667.2|11652.2|0
1646766770000|2022-03-08 19:12:50|11667.8|11652.8|11679.9|11664.9|11679.9|11664.9|11667.8|11652.8|14
1646766780000|2022-03-08 19:13:00|11682.9|11667.9|11683.8|11668.8|11684|11669|11682.9|11667.9|1
1646766790000|2022-03-08 19:13:10|11683.9|11668.9|11684.3|11669.3|11684.3|11669.3|11683.9|11668.9|5
1646766800000|2022-03-08 19:13:20|11682.3|11667.3|11687.9|11672.9|11688.4|11673.4|11681.8|11666.8|10
1646766810000|2022-03-08 19:13:30|11687.6|11672.6|11681.7|11666.7|11687.6|11672.6|11681.7|11666.7|193
1646766820000|2022-03-08 19:13:40|11681.3|11666.3|11676.4|11661.4|11681.4|11666.4|11676.4|11661.4|22
1646766830000|2022-03-08 19:13:50|11676|11661|11684|11669|11685.3|11670.3|11675.6|11660.6|27
1646766840000|2022-03-08 19:14:00|11685.1|11670.1|11697.1|11682.1|11701.4|11686.4|11684.3|11669.3|114
1646766850000|2022-03-08 19:14:10|11697.3|11682.3|11703|11688|11703|11688|11691.8|11676.8|110
1646766860000|2022-03-08 19:14:20|11703.4|11688.4|11703.3|11688.3|11703.5|11688.5|11695.3|11680.3|80
1646766870000|2022-03-08 19:14:30|11704.9|11689.9|11705.2|11690.2|11707.8|11692.8|11704.4|11689.4|79
1646766880000|2022-03-08 19:14:40|11704.8|11689.8|11700.9|11685.9|11705.3|11690.3|11696.9|11681.9|117
1646766890000|2022-03-08 19:14:50|11703.3|11688.3|11701|11686|11704.7|11689.7|11694|11679|111
1646766900000|2022-03-08 19:15:00|11704.7|11689.7|11692.7|11677.7|11704.7|11689.7|11692.4|11677.4|27
1646766910000|2022-03-08 19:15:10|11692.8|11677.8|11692.4|11677.4|11701.1|11682.8|11692.1|11675.6|3
1646766920000|2022-03-08 19:15:20|11692.1|11677.1|11691.7|11676.7|11692.1|11677.1|11691.7|11676.7|0
1646766930000|2022-03-08 19:15:30|11691.2|11676.2|11690.5|11675.5|11691.3|11676.3|11689.7|11674.7|17
1646766940000|2022-03-08 19:15:40|11689.8|11674.8|11690|11675|11690|11675|11689|11674|19
1646766950000|2022-03-08 19:15:50|11691|11676|11688.4|11673.4|11691.5|11676.5|11688.4|11673.4|5
1646766960000|2022-03-08 19:16:00|11689|11674|11689|11674|11689|11674|11686|11671|28
1646766970000|2022-03-08 19:16:10|11688.2|11673.2|11688.9|11673.9|11689.4|11674.4|11685.5|11670.5|17
1646766980000|2022-03-08 19:16:20|11689.2|11674.2|11688.9|11673.9|11689.2|11674.2|11684.8|11669.8|12
1646766990000|2022-03-08 19:16:30|11689.6|11674.6|11688.7|11673.7|11689.6|11674.6|11688.7|11673.7|1
1646767000000|2022-03-08 19:16:40|11688.4|11673.4|11688.4|11673.4|11688.4|11673.4|11688.4|11673.4|1
1646767010000|2022-03-08 19:16:50|11689|11674|11689.3|11674.3|11689.4|11674.4|11686.3|11671.3|5
1646767020000|2022-03-08 19:17:00|11689.4|11674.4|11689|11674|11692.2|11677.2|11687.3|11672.3|12
1646767030000|2022-03-08 19:17:10|11688.7|11673.7|11693.3|11678.3|11693.3|11678.3|11688.3|11673.3|5
1646767040000|2022-03-08 19:17:20|11692.9|11677.9|11693.3|11678.3|11693.3|11678.3|11692.8|11677.8|8
1646767050000|2022-03-08 19:17:30|11693.4|11678.4|11692.6|11677.6|11693.8|11678.8|11689.4|11674.4|2
1646767060000|2022-03-08 19:17:40|11692.9|11677.9|11693.4|11678.4|11693.4|11678.4|11692.6|11677.6|2
1646767070000|2022-03-08 19:17:50|11693.1|11678.1|11693.1|11678.1|11693.1|11678.1|11693.1|11678.1|0
1646767080000|2022-03-08 19:18:00|11693.5|11678.5|11691.3|11676.3|11693.8|11678.8|11691|11676|1
1646767090000|2022-03-08 19:18:10|11692.2|11677.2|11693.5|11678.5|11693.5|11678.5|11692.2|11677.2|1
1646767100000|2022-03-08 19:18:20|11691.3|11676.3|11686.8|11671.8|11693.9|11678.9|11686.4|11671.4|66
1646767110000|2022-03-08 19:18:30|11690.4|11675.4|11693|11678|11693|11678|11686.9|11671.9|2
1646767120000|2022-03-08 19:18:40|11692.7|11677.7|11693.4|11678.4|11693.4|11678.4|11692.5|11677.5|0
1646767130000|2022-03-08 19:18:50|11692.5|11677.5|11692.4|11677.4|11692.5|11677.5|11692.2|11677.2|1
1646767140000|2022-03-08 19:19:00|11692|11677|11691.3|11676.3|11692|11677|11689.9|11674.9|6
1646767150000|2022-03-08 19:19:10|11691.9|11676.9|11691.3|11676.3|11692.8|11677.8|11689.5|11674.5|5
1646767160000|2022-03-08 19:19:20|11690.8|11675.8|11689.9|11674.9|11690.8|11675.8|11689.9|11674.9|3
1646767170000|2022-03-08 19:19:30|11689.8|11674.8|11693.5|11678.5|11693.5|11678.5|11689.8|11674.8|4
1646767180000|2022-03-08 19:19:40|11694|11679|11694|11679|11694.5|11679.5|11691.8|11676.8|64
1646767190000|2022-03-08 19:19:50|11693.9|11678.9|11692.5|11677.5|11693.9|11678.9|11692.5|11677.5|1
1646767200000|2022-03-08 19:20:00|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|0
1646791200000|2022-03-09 02:00:00|11698|11683|11788.4|11750.9|11788.7|11771.5|11698|11683|70
1646791210000|2022-03-09 02:00:10|11787.6|11750.1|11788.4|11750.9|11788.4|11756|11781|11750.1|5
1646791220000|2022-03-09 02:00:20|11788|11750.5|11773.3|11758.3|11788|11758.3|11773.3|11750.5|2
1646791230000|2022-03-09 02:00:30|11788|11750.5|11770.7|11733.2|11788|11758.3|11769.4|11731.9|4
1646791240000|2022-03-09 02:00:40|11770.3|11732.8|11776.3|11738.8|11776.3|11738.8|11770.2|11732.7|4
1646791250000|2022-03-09 02:00:50|11776|11738.5|11769.6|11732.1|11776|11738.5|11769.6|11732.1|1
1646791260000|2022-03-09 02:01:00|11770.1|11732.6|11765.9|11740.9|11770.1|11753.4|11764.1|11731.1|3
1646791270000|2022-03-09 02:01:10|11765.6|11740.6|11769.9|11754.9|11769.9|11754.9|11759.9|11739.9|3
1646791280000|2022-03-09 02:01:20|11772.4|11757.4|11775.7|11760.7|11775.8|11760.8|11772.4|11757.4|2
1646791290000|2022-03-09 02:01:30|11775.8|11760.8|11776|11761|11776|11761|11775.5|11760.5|0
1646791300000|2022-03-09 02:01:40|11775.6|11760.6|11778.6|11763.6|11779.1|11764.1|11775.6|11760.6|3
1646791310000|2022-03-09 02:01:50|11778.4|11763.4|11780.2|11765.2|11780.2|11765.2|11778.4|11763.4|0
1646791320000|2022-03-09 02:02:00|11779.8|11764.8|11779.8|11764.8|11779.8|11764.8|11779.8|11764.8|2
1646791330000|2022-03-09 02:02:10|11779.5|11764.5|11787.4|11762.4|11788.8|11766.7|11779.5|11762.4|2
1646791340000|2022-03-09 02:02:20|11788.9|11763.9|11787.8|11762.8|11788.9|11763.9|11787.8|11762.8|0
1646791350000|2022-03-09 02:02:30|11787.4|11762.4|11781.9|11766.9|11787.4|11766.9|11781.9|11762.4|0
1646791360000|2022-03-09 02:02:40|11780|11765|11778.6|11763.6|11780|11765|11778.1|11763.1|0
1646791370000|2022-03-09 02:02:50|11782.9|11767.9|11785.3|11770.3|11785.3|11770.3|11781.8|11766.8|3
1646791380000|2022-03-09 02:03:00|11784.5|11769.5|11781.4|11766.4|11784.5|11769.5|11781.4|11766.4|2
1646791390000|2022-03-09 02:03:10|11780.8|11765.8|11780.8|11765.8|11780.8|11765.8|11780.3|11765.3|0
1646791400000|2022-03-09 02:03:20|11778.5|11763.5|11777.1|11762.1|11778.5|11763.5|11777.1|11762.1|1
1646791410000|2022-03-09 02:03:30|11776.8|11761.8|11767.4|11752.4|11779.3|11764.3|11767.4|11752.4|5
1646791420000|2022-03-09 02:03:40|11767.2|11752.2|11766.6|11751.6|11767.2|11752.2|11766.6|11751.6|0
1646791430000|2022-03-09 02:03:50|11769.2|11744.2|11759.1|11744.1|11769.2|11746.5|11759.1|11744.1|5
1646791440000|2022-03-09 02:04:00|11759.6|11744.6|11758.1|11743.1|11759.6|11744.6|11758.1|11743.1|0
1646791450000|2022-03-09 02:04:10|11757.1|11742.1|11760.1|11745.1|11760.6|11745.6|11757.1|11742.1|5
1646791460000|2022-03-09 02:04:20|11766.9|11741.9|11760.9|11745.9|11767.6|11745.9|11760.9|11741.7|0
1646791470000|2022-03-09 02:04:30|11760.6|11745.6|11761.3|11746.3|11768.3|11748.1|11760.6|11742.8|2
1646791480000|2022-03-09 02:04:40|11761.8|11746.8|11766|11751|11766|11751|11760.1|11745.1|9
1646791490000|2022-03-09 02:04:50|11766.4|11751.4|11773.8|11758.8|11773.8|11758.8|11766.4|11751.4|14
1646791500000|2022-03-09 02:05:00|11773.6|11758.6|11774.6|11759.6|11776.1|11761.1|11772.7|11757.7|8
1646791510000|2022-03-09 02:05:10|11772.2|11757.2|11769.5|11754.5|11772.2|11757.2|11769.5|11754.5|15
1646791520000|2022-03-09 02:05:20|11773|11748|11771.1|11746.1|11773|11748|11771.1|11746.1|0
1646791530000|2022-03-09 02:05:30|11765.4|11750.4|11765.4|11750.4|11765.4|11750.4|11765.4|11750.4|0
1646791550000|2022-03-09 02:05:50|11763.6|11748.6|11764.6|11749.6|11764.6|11749.6|11763.6|11748.6|0
1646791560000|2022-03-09 02:06:00|||||||||1
1646791570000|2022-03-09 02:06:10|11765.4|11750.4|11765.5|11750.5|11765.6|11750.6|11765.4|11750.4|2
1646791580000|2022-03-09 02:06:20|11765.6|11750.6|11765.6|11750.6|11765.6|11750.6|11765.6|11750.6|1
1646791590000|2022-03-09 02:06:30|11766.4|11751.4|11767|11752|11767|11752|11766.4|11751.4|13
1646791600000|2022-03-09 02:06:40|11767.4|11752.4|11767.4|11752.4|11767.4|11752.4|11767.4|11752.4|0
1646791610000|2022-03-09 02:06:50|11766.3|11751.3|11764.9|11749.9|11766.8|11751.8|11764.9|11749.9|25
1646791620000|2022-03-09 02:07:00|11764.4|11749.4|11755.3|11740.3|11764.4|11749.4|11755.3|11740.3|1
1646791630000|2022-03-09 02:07:10|11755.5|11740.5|11755.1|11740.1|11755.5|11740.5|11755|11740|2
1646791640000|2022-03-09 02:07:20|11754.7|11739.7|11748.3|11733.3|11754.7|11739.7|11748.3|11733.3|5
1646791650000|2022-03-09 02:07:30|11748.7|11733.7|11748.3|11733.3|11748.7|11733.7|11748.3|11733.3|0
1646791660000|2022-03-09 02:07:40|11747.6|11732.6|11749.1|11734.1|11749.5|11734.5|11747.6|11732.6|1
1646791670000|2022-03-09 02:07:50|11748|11733|11750.5|11735.5|11750.5|11735.5|11747.2|11732.2|10
1646791680000|2022-03-09 02:08:00|11751|11736|11751|11736|11751|11736|11751|11736|0
1646791690000|2022-03-09 02:08:10|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|0
1646791700000|2022-03-09 02:08:20|11754.2|11739.2|11755.9|11740.9|11755.9|11740.9|11754.2|11739.2|1
1646791720000|2022-03-09 02:08:40|11758.5|11733.5|11758.5|11733.5|11758.5|11733.5|11758.5|11733.5|1
1646791730000|2022-03-09 02:08:50|11758.8|11733.8|11755.7|11740.7|11759.2|11741.9|11754.6|11733.8|0
1646791740000|2022-03-09 02:09:00|11755.4|11740.4|11755.5|11740.5|11761.5|11742.6|11755.4|11736.1|0
1646791750000|2022-03-09 02:09:10|11755.9|11740.9|11756.2|11741.2|11757.5|11742.5|11755.9|11740.9|1
1646791770000|2022-03-09 02:09:30|11749.6|11712.1|11747.4|11709.9|11749.6|11712.1|11747|11709.5|4
1646791780000|2022-03-09 02:09:40|11746.4|11708.9|11745.4|11707.9|11746.4|11708.9|11744.9|11707.4|1
1646791790000|2022-03-09 02:09:50|11745.7|11708.2|11744.8|11707.3|11745.9|11708.4|11743.6|11706.1|0
1646791800000|2022-03-09 02:10:00|11745.3|11707.8|11745.3|11707.8|11745.3|11707.8|11745.3|11707.8|1
1646791810000|2022-03-09 02:10:10|11744.6|11707.1|11745.7|11708.2|11746.1|11708.6|11744.6|11707.1|0
1646791820000|2022-03-09 02:10:20|11744.8|11707.3|11745.8|11708.3|11745.8|11708.3|11744.8|11707.3|0
1646791840000|2022-03-09 02:10:40|11746.8|11709.3|11746.8|11709.3|11746.8|11709.3|11746.8|11709.3|0
1646791850000|2022-03-09 02:10:50|11749|11711.5|11744.6|11729.6|11749|11729.9|11744.6|11711.5|1
1646791870000|2022-03-09 02:11:10|11743.8|11728.8|11743.4|11728.4|11743.8|11728.8|11743.4|11728.4|1
1646791880000|2022-03-09 02:11:20|11743.8|11728.8|11743.6|11728.6|11743.9|11728.9|11743.6|11728.6|1
1646791910000|2022-03-09 02:11:50|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|0
1646791920000|2022-03-09 02:12:00|11745.6|11730.6|11744.8|11729.8|11745.6|11730.6|11744.8|11729.8|1
1646791930000|2022-03-09 02:12:10|11744.6|11729.6|11744.6|11729.6|11744.6|11729.6|11744.6|11729.6|0
1646791980000|2022-03-09 02:13:00|11744.2|11729.2|11744.2|11729.2|11744.2|11729.2|11744.2|11729.2|0
1646792000000|2022-03-09 02:13:20|11746.7|11731.7|11744|11729|11746.7|11731.7|11744|11729|1
1646792010000|2022-03-09 02:13:30|11743.2|11728.2|11743.2|11728.2|11743.2|11728.2|11743.2|11728.2|0
1646792020000|2022-03-09 02:13:40|11740.9|11725.9|11741.8|11726.8|11741.8|11726.8|11740.9|11725.9|1
1646792040000|2022-03-09 02:14:00|11741.2|11726.2|11733.6|11718.6|11741.2|11726.2|11733.6|11718.6|6
1646792050000|2022-03-09 02:14:10|11734|11719|11733.7|11718.7|11734.1|11719.1|11733.6|11718.6|0
1646792060000|2022-03-09 02:14:20|11734|11719|11734|11719|11734.1|11719.1|11733.6|11718.6|0
1646792070000|2022-03-09 02:14:30|11733.6|11718.6|11733.7|11718.7|11734.1|11719.1|11733.6|11718.6|0
1646792080000|2022-03-09 02:14:40|11734.7|11719.7|11735.1|11720.1|11735.6|11720.6|11734.7|11719.7|0
1646792090000|2022-03-09 02:14:50|11735.6|11720.6|11733.2|11718.2|11735.6|11720.6|11733.2|11718.2|1
1646792100000|2022-03-09 02:15:00|11733.3|11718.3|11738.3|11723.3|11742.3|11727.3|11733.3|11718.3|4
1646792130000|2022-03-09 02:15:30|11738.8|11723.8|11738.8|11723.8|11738.8|11723.8|11738.8|11723.8|0
1646792140000|2022-03-09 02:15:40|11737.5|11722.5|11743.9|11706.4|11743.9|11722.5|11737.5|11706|8
1646792150000|2022-03-09 02:15:50|11744.5|11707|11744.5|11707|11745|11707.5|11744.5|11707|0
1646792160000|2022-03-09 02:16:00|11744.2|11706.7|11744.2|11706.7|11744.5|11707|11744|11706.5|0
1646792170000|2022-03-09 02:16:10|11744.4|11706.9|11744.5|11707|11744.5|11707|11744|11706.5|0
1646792290000|2022-03-09 02:18:10|11737.8|11722.8|11739.3|11724.3|11739.3|11724.3|11737.8|11722.8|0
1646792300000|2022-03-09 02:18:20|11739.4|11724.4|11739.8|11724.8|11739.8|11724.8|11739.4|11724.4|0
1646792310000|2022-03-09 02:18:30|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|0
1646792370000|2022-03-09 02:19:30|11739.8|11724.8|11737|11722|11743.3|11728.3|11737|11722|2
1646792400000|2022-03-09 02:20:00|11736.6|11721.6|11717.2|11692.2|11736.6|11721.6|11717.2|11692.2|15
1646792420000|2022-03-09 02:20:20|11716.7|11691.7|11717.2|11692.2|11717.2|11692.2|11716.7|11691.7|0
1646792440000|2022-03-09 02:20:40|11716.2|11701.2|11716.2|11701.2|11716.2|11701.2|11716.2|11701.2|0
1646792450000|2022-03-09 02:20:50|||||||||2
1646792460000|2022-03-09 02:21:00|||||||||4
1646792470000|2022-03-09 02:21:10|11716.1|11701.1|11716.1|11701.1|11716.1|11701.1|11716.1|11701.1|0
1646792580000|2022-03-09 02:23:00|11716.2|11701.2|11715.7|11700.7|11721.7|11706.7|11715.7|11700.7|15
1646792660000|2022-03-09 02:24:20|||||||||1
1646792730000|2022-03-09 02:25:30|||||||||1
1646792800000|2022-03-09 02:26:40|||||||||1
1646792810000|2022-03-09 02:26:50|||||||||2
1646792820000|2022-03-09 02:27:00|11716.2|11701.2|11716.2|11701.2|11716.2|11701.2|11715.7|11700.7|1
1646792880000|2022-03-09 02:28:00|11717.7|11702.7|11717.8|11702.8|11718.2|11703.2|11717.7|11702.7|1
1646792890000|2022-03-09 02:28:10|11717.7|11702.7|11717.7|11702.7|11717.7|11702.7|11717.7|11702.7|0
1646792950000|2022-03-09 02:29:10|11718.7|11703.7|11715.2|11700.2|11719.2|11704.2|11715.2|11700.2|4
1646792970000|2022-03-09 02:29:30|11717.6|11702.6|11717.6|11702.6|11717.6|11702.6|11717.6|11702.6|26
1646792980000|2022-03-09 02:29:40|11717.4|11702.4|11717.4|11702.4|11717.4|11702.4|11717.4|11702.4|0
1646792990000|2022-03-09 02:29:50|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|6
1646793000000|2022-03-09 02:30:00|11723.2|11708.2|11723.6|11708.6|11723.6|11708.6|11723.2|11708.2|16
1646793010000|2022-03-09 02:30:10|11729.6|11714.6|11729.6|11714.6|11729.6|11714.6|11729.6|11714.6|6
1646793020000|2022-03-09 02:30:20|11732.1|11717.1|11735.2|11720.2|11735.9|11720.9|11732.1|11717.1|0
1646793030000|2022-03-09 02:30:30|11735.5|11720.5|11735.2|11720.2|11735.5|11720.5|11735.2|11720.2|0
1646793040000|2022-03-09 02:30:40|11735.5|11720.5|11736.8|11711.8|11736.8|11720.5|11735.2|11711.8|1
1646793070000|2022-03-09 02:31:10|11736.7|11711.7|11731.4|11716.4|11736.7|11716.4|11731.4|11711.7|1
1646793080000|2022-03-09 02:31:20|11728|11713|11727.2|11712.2|11728|11713|11727.2|11712.2|0
1646793090000|2022-03-09 02:31:30|11730.8|11715.8|11731.9|11716.9|11732.3|11717.3|11730.8|11715.8|2
1646793110000|2022-03-09 02:31:50|||||||||1
1646793120000|2022-03-09 02:32:00|11732.3|11717.3|11732.3|11717.3|11732.3|11717.3|11732.3|11717.3|1
1646793130000|2022-03-09 02:32:10|11734.9|11719.9|11735.5|11720.5|11735.5|11720.5|11734.9|11719.9|0
1646793140000|2022-03-09 02:32:20|11737.8|11722.8|11737.8|11722.8|11737.8|11722.8|11737.8|11722.8|0
1646793150000|2022-03-09 02:32:30|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|0
1646793170000|2022-03-09 02:32:50|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|1
1646793180000|2022-03-09 02:33:00|11740.2|11725.2|11746.2|11731.2|11746.2|11731.2|11740.2|11725.2|1
1646793220000|2022-03-09 02:33:40|11746.8|11731.8|11751.2|11726.2|11751.2|11731.8|11744.6|11726.2|8
1646793240000|2022-03-09 02:34:00|11750.7|11735.7|11752.3|11737.3|11752.5|11737.5|11750.7|11735.7|0
1646793250000|2022-03-09 02:34:10|11752.5|11737.5|11752.5|11737.5|11752.5|11737.5|11752.5|11737.5|0
1646793290000|2022-03-09 02:34:50|11753|11738|11764.7|11749.7|11765.1|11750.1|11753|11738|1
1646793300000|2022-03-09 02:35:00|11764.2|11749.2|11764.2|11749.2|11764.2|11749.2|11764.2|11749.2|0
1646793310000|2022-03-09 02:35:10|11759.7|11744.7|11759.3|11744.3|11759.7|11744.7|11759.2|11744.2|2
1646793360000|2022-03-09 02:36:00|11774.6|11749.6|11774.6|11749.6|11774.6|11749.6|11774.6|11749.6|1
1646793370000|2022-03-09 02:36:10|11775|11750|11775.4|11750.4|11775.4|11750.4|11775|11750|0
1646793380000|2022-03-09 02:36:20|11764.6|11749.6|11764.6|11749.6|11764.6|11749.6|11764.6|11749.6|1
1646793390000|2022-03-09 02:36:30|11764.2|11749.2|11764.2|11749.2|11764.2|11749.2|11764.2|11749.2|1
1646793420000|2022-03-09 02:37:00|11763.7|11748.7|11764.1|11749.1|11764.1|11749.1|11763.7|11748.7|2
1646793440000|2022-03-09 02:37:20|11768.2|11753.2|11781.8|11766.8|11781.8|11766.8|11768.2|11753.2|2
1646793450000|2022-03-09 02:37:30|||||||||2
1646793460000|2022-03-09 02:37:40|11780.3|11765.3|11780.3|11765.3|11780.3|11765.3|11780.3|11765.3|6
1646793470000|2022-03-09 02:37:50|11782|11767|11782|11767|11782|11767|11782|11767|3
1646793530000|2022-03-09 02:38:50|11782.8|11767.8|11781.7|11766.7|11782.8|11767.8|11781.7|11766.7|1
1646793540000|2022-03-09 02:39:00|11781.4|11766.4|11781.4|11766.4|11781.4|11766.4|11781.4|11766.4|0
1646793580000|2022-03-09 02:39:40|11781.1|11766.1|11781.1|11766.1|11781.1|11766.1|11781.1|11766.1|0
1646793600000|2022-03-09 02:40:00|11782.1|11767.1|11782.6|11767.6|11782.6|11767.6|11782.1|11767.1|0
1646793660000|2022-03-09 02:41:00|11781.4|11766.4|11781.2|11766.2|11781.4|11766.4|11781.2|11766.2|8
1646793680000|2022-03-09 02:41:20|11781.9|11766.9|11781.3|11766.3|11781.9|11766.9|11781.3|11766.3|1
1646793690000|2022-03-09 02:41:30|11781.2|11766.2|11781.2|11766.2|11781.2|11766.2|11781.2|11766.2|0
1646793750000|2022-03-09 02:42:30|11782.1|11767.1|11780.4|11765.4|11782.1|11767.1|11780.4|11765.4|2
1646793760000|2022-03-09 02:42:40|11781.2|11766.2|11781.2|11766.2|11781.2|11766.2|11781.2|11766.2|5
1646793780000|2022-03-09 02:43:00|||||||||5
1646793820000|2022-03-09 02:43:40|11781|11766|11781.2|11766.2|11781.2|11766.2|11780.3|11765.3|4
1646793840000|2022-03-09 02:44:00|11780.4|11765.4|11776.8|11751.8|11780.4|11765.4|11776.8|11751.8|4
1646793850000|2022-03-09 02:44:10|11776.5|11751.5|11776.5|11751.5|11776.5|11751.5|11776.5|11751.5|0
1646793860000|2022-03-09 02:44:20|11770.4|11755.4|11770.4|11755.4|11770.4|11755.4|11770.4|11755.4|0
1646793870000|2022-03-09 02:44:30|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|0
1646793880000|2022-03-09 02:44:40|11770|11755|11770|11755|11770|11755|11770|11755|0
1646793890000|2022-03-09 02:44:50|11768.9|11753.9|11768.7|11753.7|11768.9|11753.9|11768.7|11753.7|0
1646793900000|2022-03-09 02:45:00|11770.2|11755.2|11768.1|11753.1|11770.2|11755.2|11768.1|11753.1|1
1646793910000|2022-03-09 02:45:10|11767.8|11752.8|11762.8|11747.8|11767.8|11752.8|11762.8|11747.8|2
1646793940000|2022-03-09 02:45:40|11762|11747|11761.8|11746.8|11762|11747|11761.8|11746.8|0
1646793950000|2022-03-09 02:45:50|11759.2|11744.2|11762.2|11747.2|11762.2|11747.2|11759.2|11744.2|1
1646793980000|2022-03-09 02:46:20|11761.4|11746.4|11749.5|11734.5|11761.8|11746.8|11747.5|11732.5|1
1646794000000|2022-03-09 02:46:40|11749.4|11734.4|11750.7|11735.7|11750.7|11735.7|11749.4|11734.4|1
1646794040000|2022-03-09 02:47:20|11757.5|11732.5|11757.5|11732.5|11757.5|11732.5|11757.5|11732.5|1
1646794050000|2022-03-09 02:47:30|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|0
1646794060000|2022-03-09 02:47:40|11758.7|11743.7|11758.7|11743.7|11758.7|11743.7|11758.7|11743.7|0
1646794070000|2022-03-09 02:47:50|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|0
1646794080000|2022-03-09 02:48:00|11758.8|11743.8|11758.8|11743.8|11758.8|11743.8|11758.8|11743.8|0
1646794190000|2022-03-09 02:49:50|||||||||1
1646794200000|2022-03-09 02:50:00|11755.9|11740.9|11754.1|11739.1|11756.3|11741.3|11754.1|11739.1|3
1646794210000|2022-03-09 02:50:10|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|0
1646794260000|2022-03-09 02:51:00|11752|11737|11746.2|11731.2|11752|11737|11746.2|11731.2|4
1646794270000|2022-03-09 02:51:10|11762.9|11725.4|11762.9|11725.4|11762.9|11725.4|11762.9|11725.4|6
1646794280000|2022-03-09 02:51:20|11749|11734|11762.9|11725.4|11762.9|11734|11749|11725.4|0
1646794290000|2022-03-09 02:51:30|11764.5|11727|11750.2|11735.2|11764.5|11736|11750.2|11727|0
1646794320000|2022-03-09 02:52:00|11750.4|11735.4|11750.4|11735.4|11750.4|11735.4|11750.4|11735.4|0
1646794330000|2022-03-09 02:52:10|11763.9|11726.4|11764.6|11727.1|11764.6|11727.1|11763.9|11726.4|0
1646794350000|2022-03-09 02:52:30|11757.9|11742.9|11756.5|11741.5|11759.1|11744.1|11756.5|11741.5|0
1646794370000|2022-03-09 02:52:50|11758.4|11743.4|11758.4|11743.4|11758.4|11743.4|11758.4|11743.4|0
1646794480000|2022-03-09 02:54:40|11756.5|11741.5|11756.5|11741.5|11756.5|11741.5|11756.5|11741.5|3
1646794490000|2022-03-09 02:54:50|11751.9|11736.9|11751.9|11736.9|11751.9|11736.9|11751.9|11736.9|2
1646794500000|2022-03-09 02:55:00|11754.2|11739.2|11754.2|11739.2|11754.2|11739.2|11754.2|11739.2|0
1646794570000|2022-03-09 02:56:10|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|0
1646794590000|2022-03-09 02:56:30|11762.6|11737.6|11762.6|11737.6|11762.6|11737.6|11762.6|11737.6|0
1646794600000|2022-03-09 02:56:40|11763.3|11738.3|11763.3|11738.3|11763.3|11738.3|11763.3|11738.3|0
1646794620000|2022-03-09 02:57:00|11770|11732.5|11770|11732.5|11770|11732.5|11770|11732.5|0
1646794650000|2022-03-09 02:57:30|11765.2|11750.2|11766.1|11751.1|11766.1|11751.1|11765.2|11750.2|0
1646794890000|2022-03-09 03:01:30|11770.1|11755.1|11774.5|11759.5|11774.6|11759.6|11770.1|11755.1|3
1646794900000|2022-03-09 03:01:40|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|0
1646794920000|2022-03-09 03:02:00|11774|11759|11769.7|11754.7|11774|11759|11769.7|11754.7|5
1646794950000|2022-03-09 03:02:30|11770.2|11755.2|11770|11755|11770.3|11755.3|11769.7|11754.7|0
1646795020000|2022-03-09 03:03:40|11769.9|11754.9|11769.9|11754.9|11769.9|11754.9|11769.9|11754.9|0
1646795100000|2022-03-09 03:05:00|11772.6|11757.6|11769.9|11754.9|11772.6|11757.6|11769.9|11754.9|1
1646795210000|2022-03-09 03:06:50|||||||||1
1646795250000|2022-03-09 03:07:30|11772.2|11757.2|11773.9|11758.9|11773.9|11758.9|11772.2|11757.2|0
1646795260000|2022-03-09 03:07:40|11774.1|11759.1|11774.1|11759.1|11774.1|11759.1|11774.1|11759.1|0
1646795320000|2022-03-09 03:08:40|11774.4|11759.4|11776.1|11761.1|11776.1|11761.1|11774.4|11759.4|1
1646795350000|2022-03-09 03:09:10|||||||||1
1646795400000|2022-03-09 03:10:00|11776.8|11761.8|11771.4|11756.4|11778.6|11763.6|11771.4|11756.4|2
1646795420000|2022-03-09 03:10:20|11777.5|11752.5|11777.5|11752.5|11777.5|11752.5|11777.5|11752.5|3
1646795540000|2022-03-09 03:12:20|11778.4|11753.4|11778.4|11753.4|11778.4|11753.4|11778.4|11753.4|1
1646795550000|2022-03-09 03:12:30|11779|11764|11779.4|11764.4|11779.4|11764.4|11779|11764|2
1646795560000|2022-03-09 03:12:40|11780|11765|11780|11765|11780|11765|11780|11765|0
1646795590000|2022-03-09 03:13:10|11779.4|11764.4|11779.4|11764.4|11779.4|11764.4|11779.4|11764.4|0
1646795620000|2022-03-09 03:13:40|11779.3|11764.3|11779.3|11764.3|11779.3|11764.3|11779.3|11764.3|0
1646795690000|2022-03-09 03:14:50|11778.1|11763.1|11778.1|11763.1|11778.1|11763.1|11778.1|11763.1|1
1646795700000|2022-03-09 03:15:00|11778.5|11763.5|11773.2|11758.2|11778.5|11763.5|11773.1|11758.1|3
1646795710000|2022-03-09 03:15:10|11773|11758|11772.3|11757.3|11773|11758|11772.3|11757.3|1
1646795720000|2022-03-09 03:15:20|11771.7|11746.7|11771.4|11746.4|11771.7|11746.7|11771.4|11746.4|1
1646795730000|2022-03-09 03:15:30|11771|11746|11771.1|11746.1|11771.1|11749.2|11763.7|11746|4
1646795790000|2022-03-09 03:16:30|11771.9|11746.9|11771.9|11746.9|11771.9|11746.9|11771.9|11746.9|1
1646795800000|2022-03-09 03:16:40|11771.7|11746.7|11771.7|11746.7|11771.7|11746.7|11771.7|11746.7|0
1646795810000|2022-03-09 03:16:50|11770.6|11745.6|11770.2|11745.2|11770.6|11745.6|11770.2|11745.2|0
1646795830000|2022-03-09 03:17:10|11764.1|11749.1|11763.7|11748.7|11764.1|11749.1|11763.7|11748.7|0
1646795850000|2022-03-09 03:17:30|11765.6|11750.6|11768.2|11753.2|11768.2|11753.2|11765.6|11750.6|0
1646795860000|2022-03-09 03:17:40|11769.2|11754.2|11769.2|11754.2|11769.2|11754.2|11769.2|11754.2|0
1646795870000|2022-03-09 03:17:50|11769.6|11754.6|11769.6|11754.6|11769.6|11754.6|11769.6|11754.6|1
1646795890000|2022-03-09 03:18:10|11770|11755|11769.5|11754.5|11770|11755|11769.5|11754.5|1
1646795910000|2022-03-09 03:18:30|11769.6|11754.6|11769.6|11754.6|11769.6|11754.6|11769.6|11754.6|0
1646796000000|2022-03-09 03:20:00|11772.2|11757.2|11774.5|11759.5|11775|11760|11772.2|11757.2|0
1646796010000|2022-03-09 03:20:10|11775|11760|11775.2|11760.2|11775.2|11760.2|11773.6|11758.6|0
1646796150000|2022-03-09 03:22:30|11777.7|11762.7|11778.8|11763.8|11779.6|11764.6|11777.7|11762.7|0
1646796160000|2022-03-09 03:22:40|11778.4|11763.4|11778.4|11763.4|11778.8|11763.8|11778.4|11763.4|0
1646796170000|2022-03-09 03:22:50|11785|11770|11791.1|11776.1|11793.7|11778.7|11785|11770|13
1646796180000|2022-03-09 03:23:00|11790.9|11775.9|11790.9|11775.9|11790.9|11775.9|11790.9|11775.9|0
1646796190000|2022-03-09 03:23:10|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|1
1646796230000|2022-03-09 03:23:50|11788.2|11773.2|11788.2|11773.2|11788.2|11773.2|11788.2|11773.2|0
1646796260000|2022-03-09 03:24:20|||||||||1
1646796280000|2022-03-09 03:24:40|11787.8|11772.8|11787.8|11772.8|11787.8|11772.8|11787.8|11772.8|0
1646796290000|2022-03-09 03:24:50|11788.2|11773.2|11788.2|11773.2|11788.2|11773.2|11788.2|11773.2|1
1646796390000|2022-03-09 03:26:30|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|3
1646796400000|2022-03-09 03:26:40|11789.9|11774.9|11789.9|11774.9|11789.9|11774.9|11789.9|11774.9|0
1646796440000|2022-03-09 03:27:20|11789.6|11774.6|11789.9|11774.9|11789.9|11774.9|11789.6|11774.6|5
1646796450000|2022-03-09 03:27:30|11793.6|11778.6|11791|11776|11793.7|11778.7|11791|11776|2
1646796470000|2022-03-09 03:27:50|11792.2|11777.2|11793.4|11778.4|11793.4|11778.4|11792.2|11777.2|0
1646796480000|2022-03-09 03:28:00|11793.1|11778.1|11792.8|11777.8|11793.1|11778.1|11792.8|11777.8|2
1646796490000|2022-03-09 03:28:10|11798.4|11783.4|11799.2|11784.2|11799.2|11784.2|11797.9|11782.9|70
1646796500000|2022-03-09 03:28:20|11798.6|11783.6|11800.4|11775.4|11800.4|11784.3|11797.9|11774.8|0
1646796530000|2022-03-09 03:28:50|11803|11788|11809.2|11771.7|11809.2|11792.4|11803|11771|0
1646796540000|2022-03-09 03:29:00|||||||||1
1646796570000|2022-03-09 03:29:30|11809|11771.5|11809|11771.5|11809|11771.5|11809|11771.5|0
1646796620000|2022-03-09 03:30:20|11808.3|11770.8|11808.3|11770.8|11808.3|11770.8|11808.3|11770.8|0
1646796660000|2022-03-09 03:31:00|11800.5|11775.5|11800.5|11775.5|11800.5|11775.5|11800.5|11775.5|0
1646796730000|2022-03-09 03:32:10|11798.4|11773.4|11799.1|11761.6|11799.5|11773.4|11798.4|11761.5|1
1646796740000|2022-03-09 03:32:20|11799.4|11761.9|11799.4|11761.9|11799.5|11762|11799|11761.5|0
1646796750000|2022-03-09 03:32:30|11799|11761.5|11799.4|11761.9|11799.5|11762|11799|11761.5|0
1646796760000|2022-03-09 03:32:40|11799|11761.5|11799.5|11762|11799.5|11762|11799|11761.5|0
1646796770000|2022-03-09 03:32:50|11799|11761.5|11799|11761.5|11799.5|11762|11799|11761.5|0
1646796780000|2022-03-09 03:33:00|11799.4|11761.9|11799.5|11762|11799.5|11762|11799|11761.5|0
1646796800000|2022-03-09 03:33:20|11799.9|11762.4|11799.5|11762|11799.9|11762.4|11799.5|11762|0
1646796830000|2022-03-09 03:33:50|11799.9|11762.4|11799.9|11762.4|11799.9|11762.4|11799.9|11762.4|0
1646796840000|2022-03-09 03:34:00|11802.9|11765.4|11796.6|11781.6|11803.4|11781.6|11796.6|11765.4|0
1646796860000|2022-03-09 03:34:20|11802.1|11777.1|11802.1|11777.1|11802.1|11777.1|11802.1|11777.1|0
1646796870000|2022-03-09 03:34:30|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|0
1646797010000|2022-03-09 03:36:50|11793.9|11778.9|11793.5|11778.5|11793.9|11778.9|11793.5|11778.5|2
1646797360000|2022-03-09 03:42:40|11801.5|11776.5|11801.5|11776.5|11801.5|11776.5|11801.5|11776.5|1
1646797720000|2022-03-09 03:48:40|11796.1|11781.1|11796.1|11781.1|11796.1|11781.1|11796.1|11781.1|0
1646797830000|2022-03-09 03:50:30|11795.7|11780.7|11796.1|11781.1|11796.1|11781.1|11795.7|11780.7|4
1646797850000|2022-03-09 03:50:50|11795.9|11780.9|11795.9|11780.9|11795.9|11780.9|11795.9|11780.9|3
1646797890000|2022-03-09 03:51:30|11796.4|11781.4|11795.7|11780.7|11796.4|11781.4|11795.7|11780.7|3
1646797920000|2022-03-09 03:52:00|11796.1|11781.1|11796.1|11781.1|11796.1|11781.1|11796.1|11781.1|0
1646797930000|2022-03-09 03:52:10|11797.5|11782.5|11797.9|11782.9|11797.9|11782.9|11797.5|11782.5|1
1646798050000|2022-03-09 03:54:10|11798.4|11783.4|11799.1|11784.1|11799.1|11784.1|11798.4|11783.4|1
1646798070000|2022-03-09 03:54:30|11798|11783|11796.3|11781.3|11798|11783|11796.3|11781.3|0
1646798080000|2022-03-09 03:54:40|11798.9|11783.9|11800.2|11785.2|11800.2|11785.2|11798.9|11783.9|0
1646798090000|2022-03-09 03:54:50|11800.7|11785.7|11800.7|11785.7|11800.7|11785.7|11800.7|11785.7|0
1646798110000|2022-03-09 03:55:10|11800.6|11785.6|11801.1|11786.1|11801.1|11786.1|11800.6|11785.6|0
1646798160000|2022-03-09 03:56:00|11800.1|11785.1|11799.8|11784.8|11800.6|11785.6|11799.8|11784.8|5
1646798170000|2022-03-09 03:56:10|11800.5|11785.5|11800.3|11785.3|11800.6|11785.6|11799.8|11784.8|0
1646798180000|2022-03-09 03:56:20|11800.6|11785.6|11799.8|11784.8|11800.6|11785.6|11799.8|11784.8|0
1646798190000|2022-03-09 03:56:30|11800.6|11785.6|11799.9|11784.9|11800.6|11785.6|11799.8|11784.8|0
1646798200000|2022-03-09 03:56:40|11800.5|11785.5|11799.8|11784.8|11800.6|11785.6|11799.8|11784.8|0
1646798210000|2022-03-09 03:56:50|11800.6|11785.6|11799.8|11784.8|11800.6|11785.6|11799.8|11784.8|0
1646798220000|2022-03-09 03:57:00|11800.5|11785.5|11799.8|11784.8|11800.6|11785.6|11799.8|11784.8|0
1646798230000|2022-03-09 03:57:10|11800.5|11785.5|11800.6|11785.6|11800.6|11785.6|11799.8|11784.8|0
1646798240000|2022-03-09 03:57:20|11799.8|11784.8|11799.8|11784.8|11800.6|11785.6|11799.8|11784.8|0
1646798250000|2022-03-09 03:57:30|11800.5|11785.5|11800.5|11785.5|11800.6|11785.6|11799.8|11784.8|1
1646798260000|2022-03-09 03:57:40|11800.6|11785.6|11800.6|11785.6|11800.6|11785.6|11800.6|11785.6|0
1646798280000|2022-03-09 03:58:00|||||||||3
1646798320000|2022-03-09 03:58:40|11811.3|11796.3|11810.9|11795.9|11811.7|11796.7|11810.9|11795.9|14
1646798520000|2022-03-09 04:02:00|11810.4|11795.4|11810.3|11795.3|11810.4|11795.4|11810.3|11795.3|3
1646798580000|2022-03-09 04:03:00|11811.1|11796.1|11810.3|11795.3|11811.1|11796.1|11810.3|11795.3|1
1646798590000|2022-03-09 04:03:10|11810.1|11795.1|11810.3|11795.3|11810.5|11795.5|11810.1|11795.1|2
1646798610000|2022-03-09 04:03:30|11810.2|11795.2|11809.9|11794.9|11810.2|11795.2|11809.9|11794.9|0
1646798620000|2022-03-09 04:03:40|11810.2|11795.2|11810.2|11795.2|11810.2|11795.2|11810.2|11795.2|0
1646799060000|2022-03-09 04:11:00|||||||||5
1646799110000|2022-03-09 04:11:50|11810.1|11795.1|11810.1|11795.1|11810.1|11795.1|11810.1|11795.1|1
1646799150000|2022-03-09 04:12:30|11810.2|11795.2|11810.2|11795.2|11810.2|11795.2|11810.2|11795.2|0
1646799200000|2022-03-09 04:13:20|11810.1|11795.1|11810.1|11795.1|11810.1|11795.1|11810.1|11795.1|2
1646799360000|2022-03-09 04:16:00|11810.2|11795.2|11810.1|11795.1|11810.6|11795.6|11810.1|11795.1|3
1646799390000|2022-03-09 04:16:30|11808.7|11793.7|11809.6|11784.6|11809.6|11793.7|11808.7|11784.6|1
1646799400000|2022-03-09 04:16:40|11804.2|11789.2|11804.2|11789.2|11804.2|11789.2|11804.2|11789.2|0
1646799410000|2022-03-09 04:16:50|11808.8|11783.8|11808.8|11783.8|11808.8|11783.8|11808.8|11783.8|0
1646799470000|2022-03-09 04:17:50|11802.3|11787.3|11802.3|11787.3|11802.3|11787.3|11802.3|11787.3|0
1646799540000|2022-03-09 04:19:00|11801|11786|11801|11786|11801|11786|11801|11786|0
1646799590000|2022-03-09 04:19:50|11801.1|11786.1|11802.3|11787.3|11802.3|11787.3|11801.1|11786.1|1
1646799700000|2022-03-09 04:21:40|11804.2|11789.2|11808.9|11783.9|11808.9|11789.2|11804.2|11783.8|0
1646799720000|2022-03-09 04:22:00|11808.8|11783.8|11803.5|11788.5|11808.8|11789.1|11803.5|11783.8|0
1646799800000|2022-03-09 04:23:20|11804.3|11789.3|11804.3|11789.3|11804.3|11789.3|11804.3|11789.3|1
1646799810000|2022-03-09 04:23:30|11804.1|11789.1|11804.1|11789.1|11804.1|11789.1|11804.1|11789.1|0
1646800830000|2022-03-09 04:40:30|11804|11789|11804|11789|11804|11789|11804|11789|0
1646801040000|2022-03-09 04:44:00|11803.4|11788.4|11803.4|11788.4|11803.4|11788.4|11803.4|11788.4|0
1646801460000|2022-03-09 04:51:00|11803|11788|11803|11788|11803|11788|11803|11788|0
1646801480000|2022-03-09 04:51:20|11803.4|11788.4|11803.4|11788.4|11803.4|11788.4|11803.4|11788.4|0
1646801540000|2022-03-09 04:52:20|11807.6|11770.1|11807.6|11770.1|11807.6|11770.1|11807.6|11770.1|1
1646801550000|2022-03-09 04:52:30|11806.7|11769.2|11799.2|11761.7|11806.7|11769.2|11799.2|11761.7|1
1646801680000|2022-03-09 04:54:40|11799|11761.5|11795.6|11758.1|11799|11761.5|11795.6|11758.1|1
1646801740000|2022-03-09 04:55:40|11794.8|11757.3|11794.8|11757.3|11794.8|11757.3|11794.8|11757.3|0
1646801750000|2022-03-09 04:55:50|11794.2|11756.7|11794.6|11757.1|11794.6|11757.1|11794.2|11756.7|0
1646801900000|2022-03-09 04:58:20|11793.8|11756.3|11794.2|11756.7|11794.2|11756.7|11793.8|11756.3|1
1646801990000|2022-03-09 04:59:50|11794.5|11757|11794.5|11757|11794.5|11757|11794.5|11757|0
1646802050000|2022-03-09 05:00:50|11794.7|11757.2|11796.2|11758.7|11796.2|11758.7|11794.7|11757.2|1
1646802100000|2022-03-09 05:01:40|11796.9|11759.4|11796.9|11759.4|11796.9|11759.4|11796.9|11759.4|0
1646802110000|2022-03-09 05:01:50|11796.2|11758.7|11796.2|11758.7|11796.2|11758.7|11796.2|11758.7|0
1646802140000|2022-03-09 05:02:20|11795.8|11758.3|11795.4|11757.9|11795.8|11758.3|11795.4|11757.9|0
1646802150000|2022-03-09 05:02:30|11796.2|11758.7|11796.5|11759|11796.5|11759|11796.2|11758.7|0
1646802160000|2022-03-09 05:02:40|11795.8|11758.3|11795.8|11758.3|11795.8|11758.3|11795.8|11758.3|0
1646802190000|2022-03-09 05:03:10|11796.5|11759|11796.5|11759|11796.5|11759|11796.5|11759|0
1646802210000|2022-03-09 05:03:30|11795.8|11758.3|11795.8|11758.3|11795.8|11758.3|11795.8|11758.3|0
1646802250000|2022-03-09 05:04:10|11796.5|11759|11796.5|11759|11796.5|11759|11796.2|11758.7|0
1646802310000|2022-03-09 05:05:10|11797.8|11760.3|11797.4|11759.9|11798.1|11760.6|11797.4|11759.9|0
1646802400000|2022-03-09 05:06:40|11797|11759.5|11797|11759.5|11797.4|11759.9|11796.4|11758.9|0
1646802420000|2022-03-09 05:07:00|11796.9|11759.4|11796.9|11759.4|11796.9|11759.4|11796.9|11759.4|0
1646802450000|2022-03-09 05:07:30|11796.3|11758.8|11796.3|11758.8|11796.3|11758.8|11796.3|11758.8|0
1646802490000|2022-03-09 05:08:10|11796.4|11758.9|11796.4|11758.9|11796.4|11758.9|11796.4|11758.9|0
1646802780000|2022-03-09 05:13:00|11796.3|11758.8|11796.3|11758.8|11796.3|11758.8|11796.3|11758.8|0
1646802880000|2022-03-09 05:14:40|11791.7|11754.2|11788.8|11751.3|11791.7|11754.2|11788.8|11751.3|3
1646802900000|2022-03-09 05:15:00|11786.7|11761.7|11786.7|11761.7|11786.7|11761.7|11786.7|11761.7|0
1646803180000|2022-03-09 05:19:40|11787.1|11762.1|11786.7|11761.7|11787.2|11762.2|11786.7|11761.7|0
1646803190000|2022-03-09 05:19:50|11787.2|11762.2|11786.8|11761.8|11787.2|11762.2|11786.7|11761.7|0
1646803200000|2022-03-09 05:20:00|11786.7|11761.7|11786.7|11761.7|11786.7|11761.7|11786.7|11761.7|0
1646803480000|2022-03-09 05:24:40|11787.1|11762.1|11786.6|11761.6|11787.1|11762.1|11786.6|11761.6|0
1646803530000|2022-03-09 05:25:30|11777.7|11762.7|11777.7|11762.7|11777.7|11762.7|11777.7|11762.7|0
1646803560000|2022-03-09 05:26:00|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|0
1646803780000|2022-03-09 05:29:40|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|0
1646803810000|2022-03-09 05:30:10|11778.4|11763.4|11778.4|11763.4|11778.4|11763.4|11778.4|11763.4|0
1646803820000|2022-03-09 05:30:20|11781.5|11766.5|11788.4|11763.4|11788.4|11766.5|11781.5|11763|1
1646803830000|2022-03-09 05:30:30|11788.8|11763.8|11788|11773|11788.8|11773.6|11783.4|11763.8|1
1646803850000|2022-03-09 05:30:50|11790.3|11775.3|11790.6|11775.6|11790.6|11775.6|11790.3|11775.3|0
1646803870000|2022-03-09 05:31:10|11791.8|11776.8|11791.8|11776.8|11791.8|11776.8|11791.8|11776.8|0
1646803920000|2022-03-09 05:32:00|11791.4|11776.4|11791.4|11776.4|11791.4|11776.4|11791.4|11776.4|0
1646804010000|2022-03-09 05:33:30|11791.8|11776.8|11791.8|11776.8|11791.8|11776.8|11791.8|11776.8|0
1646804160000|2022-03-09 05:36:00|11791.7|11776.7|11791.7|11776.7|11791.7|11776.7|11791.7|11776.7|0
1646804260000|2022-03-09 05:37:40|11798.6|11773.6|11798.6|11773.6|11798.6|11773.6|11798.6|11773.6|0
1646804280000|2022-03-09 05:38:00|11798.5|11773.5|11798.5|11773.5|11798.5|11773.5|11798.5|11773.5|0
1646804320000|2022-03-09 05:38:40|11800.2|11775.2|11801.7|11776.7|11801.7|11781|11796|11775.2|0
1646804330000|2022-03-09 05:38:50|11798.8|11783.8|11799.6|11784.6|11799.6|11784.6|11798.8|11783.8|1
1646804350000|2022-03-09 05:39:10|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|11799.7|11784.7|0
1646804420000|2022-03-09 05:40:20|11801.7|11786.7|11802.2|11787.2|11802.2|11787.2|11801.7|11786.7|0
1646804430000|2022-03-09 05:40:30|11802.6|11787.6|11803.3|11788.3|11803.3|11788.3|11802.6|11787.6|0
1646804490000|2022-03-09 05:41:30|11802.6|11787.6|11802.6|11787.6|11802.6|11787.6|11802.6|11787.6|0
1646804610000|2022-03-09 05:43:30|11802|11787|11802.1|11777.1|11802.1|11787|11802|11777.1|1
1646804620000|2022-03-09 05:43:40|11802|11777|11802|11777|11802|11777|11802|11777|0
1646804680000|2022-03-09 05:44:40|11801.3|11776.3|11801.3|11776.3|11801.3|11776.3|11801.3|11776.3|1
1646804720000|2022-03-09 05:45:20|11798.3|11783.3|11801.3|11776.3|11801.3|11783.3|11798.3|11776.3|0
1646804730000|2022-03-09 05:45:30|11800.8|11785.8|11801.3|11776.3|11801.3|11785.8|11800.8|11776.3|0
1646804740000|2022-03-09 05:45:40|11799.7|11784.7|11801.3|11776.3|11802.4|11784.7|11799.7|11776.3|0
1646804760000|2022-03-09 05:46:00|11800.9|11775.9|11800.9|11775.9|11800.9|11775.9|11800.9|11775.9|0
1646804930000|2022-03-09 05:48:50|11801.3|11776.3|11801.3|11776.3|11801.3|11776.3|11801.3|11776.3|0
1646804970000|2022-03-09 05:49:30|11793.6|11778.6|11793.6|11778.6|11793.6|11778.6|11793.6|11778.6|0
1646805180000|2022-03-09 05:53:00|11794|11779|11794|11779|11794|11779|11794|11779|0
1646805320000|2022-03-09 05:55:20|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|0
1646805420000|2022-03-09 05:57:00|11794.2|11779.2|11796.9|11781.9|11796.9|11781.9|11794.2|11779.2|0
1646805430000|2022-03-09 05:57:10|11797|11782|11797|11782|11797|11782|11797|11782|0
1646805540000|2022-03-09 05:59:00|11800.4|11785.4|11805.7|11790.7|11805.7|11790.7|11800.4|11785.4|1
1646805620000|2022-03-09 06:00:20|11806.5|11791.5|11806.5|11791.5|11806.5|11791.5|11806.5|11791.5|0
1646805640000|2022-03-09 06:00:40|11807.2|11792.2|11807.2|11792.2|11807.2|11792.2|11807.2|11792.2|0
1646805670000|2022-03-09 06:01:10|11808|11793|11808|11793|11808|11793|11808|11793|0
1646805680000|2022-03-09 06:01:20|11807.6|11792.6|11807.6|11792.6|11807.6|11792.6|11807.6|11792.6|0
1646805730000|2022-03-09 06:02:10|11805.3|11790.3|11803.1|11788.1|11805.3|11790.3|11803.1|11788.1|0
1646805850000|2022-03-09 06:04:10|11803.2|11788.2|11803.2|11788.2|11803.2|11788.2|11803.2|11788.2|0
1646805860000|2022-03-09 06:04:20|11803.6|11788.6|11803.6|11788.6|11803.6|11788.6|11803.6|11788.6|0
1646805870000|2022-03-09 06:04:30|11803.5|11788.5|11803.5|11788.5|11803.5|11788.5|11803.5|11788.5|0
1646805880000|2022-03-09 06:04:40|11801|11786|11803|11788|11803|11788|11801|11786|3
1646805890000|2022-03-09 06:04:50|11803.3|11788.3|11803.8|11788.8|11803.8|11788.8|11803.3|11788.3|0
1646805900000|2022-03-09 06:05:00|11803.3|11788.3|11802.2|11787.2|11803.3|11788.3|11802.2|11787.2|5
1646806050000|2022-03-09 06:07:30|11802.9|11787.9|11801.8|11786.8|11802.9|11787.9|11801.8|11786.8|0
1646806070000|2022-03-09 06:07:50|||||||||1
1646806100000|2022-03-09 06:08:20|11802.2|11787.2|11802.2|11787.2|11802.2|11787.2|11802.2|11787.2|0
1646806130000|2022-03-09 06:08:50|11801.8|11786.8|11801.8|11786.8|11801.8|11786.8|11801.8|11786.8|0
1646806320000|2022-03-09 06:12:00|11801.7|11786.7|11801.7|11786.7|11801.7|11786.7|11801.7|11786.7|0
1646806350000|2022-03-09 06:12:30|11801.5|11786.5|11801.7|11786.7|11801.7|11786.7|11801.5|11786.5|1
1646806360000|2022-03-09 06:12:40|11801.5|11786.5|11801.5|11786.5|11801.5|11786.5|11801.5|11786.5|0
1646806380000|2022-03-09 06:13:00|11801.8|11786.8|11798.5|11773.5|11805.9|11786.8|11798.5|11768.4|1
1646806390000|2022-03-09 06:13:10|11798.4|11773.4|11798.4|11773.4|11798.4|11773.4|11798.4|11773.4|0
1646806410000|2022-03-09 06:13:30|11797.5|11772.5|11796.8|11771.8|11797.5|11772.5|11796.8|11771.8|1
1646806430000|2022-03-09 06:13:50|11801.2|11763.7|11801.2|11763.7|11801.2|11763.7|11801.2|11763.7|1
1646806440000|2022-03-09 06:14:00|11794.5|11769.5|11777.3|11752.3|11794.5|11769.5|11774.8|11752.3|0
1646806520000|2022-03-09 06:15:20|11776.9|11751.9|11776.9|11751.9|11776.9|11751.9|11776.9|11751.9|0
1646806660000|2022-03-09 06:17:40|11770|11755|11770|11755|11770|11755|11770|11755|0
1646806680000|2022-03-09 06:18:00|11769.5|11754.5|11765.5|11750.5|11773|11754.5|11765.5|11748|1
1646806690000|2022-03-09 06:18:10|11767.5|11752.5|11770.1|11755.1|11770.1|11755.1|11767.5|11752.5|9
1646806810000|2022-03-09 06:20:10|11772.8|11757.8|11773.8|11758.8|11773.8|11758.8|11772.8|11757.8|0
1646806850000|2022-03-09 06:20:50|11775.4|11760.4|11775.4|11760.4|11775.4|11760.4|11775.4|11760.4|0
1646806860000|2022-03-09 06:21:00|11790.7|11753.2|11792|11754.5|11792|11759.8|11774.5|11753.2|4
1646806870000|2022-03-09 06:21:10|11791.9|11754.4|11791.5|11754|11791.9|11754.4|11791.5|11754|1
1646806930000|2022-03-09 06:22:10|11795.9|11758.4|11796|11758.5|11796|11758.5|11795.9|11758.4|1
1646807070000|2022-03-09 06:24:30|11799.8|11762.3|11801.5|11764|11801.5|11764|11799.8|11762.3|0
1646807080000|2022-03-09 06:24:40|11797|11759.5|11795.2|11780.2|11797|11780.2|11792.9|11759.5|0
1646807090000|2022-03-09 06:24:50|11801.5|11764|11801.5|11764|11801.5|11764|11801.5|11764|0
1646807350000|2022-03-09 06:29:10|11801.4|11763.9|11801.4|11763.9|11801.4|11763.9|11801.4|11763.9|0
1646807540000|2022-03-09 06:32:20|11795.8|11780.8|11794.2|11779.2|11797.7|11782.7|11794.2|11779.2|0
1646807550000|2022-03-09 06:32:30|11798|11783|11799.2|11784.2|11799.2|11784.2|11798|11783|0
1646807560000|2022-03-09 06:32:40|11794.2|11779.2|11794.2|11779.2|11794.2|11779.2|11794.2|11779.2|0
1646807710000|2022-03-09 06:35:10|11792.3|11777.3|11792.2|11777.2|11792.3|11777.3|11792.2|11777.2|0
1646807830000|2022-03-09 06:37:10|11792.1|11777.1|11792.1|11777.1|11792.1|11777.1|11792.1|11777.1|0
1646807930000|2022-03-09 06:38:50|11791.4|11776.4|11791.9|11766.9|11791.9|11776.4|11790.9|11766.9|0
1646808000000|2022-03-09 06:40:00|11783.9|11768.9|11783.4|11768.4|11783.9|11768.9|11783.4|11768.4|0
1646808040000|2022-03-09 06:40:40|11781.5|11766.5|11781.5|11766.5|11781.5|11766.5|11781.5|11766.5|0
1646808050000|2022-03-09 06:40:50|||||||||1
1646808060000|2022-03-09 06:41:00|11784.9|11769.9|11784.9|11769.9|11784.9|11769.9|11784.9|11769.9|1
1646808090000|2022-03-09 06:41:30|11785.6|11770.6|11785.3|11770.3|11785.6|11770.6|11785.3|11770.3|0
1646808100000|2022-03-09 06:41:40|11786|11771|11786.4|11771.4|11786.4|11771.4|11786|11771|0
1646808110000|2022-03-09 06:41:50|11786|11771|11786.8|11771.8|11786.8|11771.8|11786|11771|1
1646808120000|2022-03-09 06:42:00|11786.9|11771.9|11786.9|11771.9|11786.9|11771.9|11786.9|11771.9|0
1646808130000|2022-03-09 06:42:10|11789.6|11774.6|11790.8|11775.8|11790.8|11775.8|11789.6|11774.6|0
1646808140000|2022-03-09 06:42:20|11791.1|11776.1|11791.1|11776.1|11791.1|11776.1|11791.1|11776.1|0
1646808150000|2022-03-09 06:42:30|11791.4|11776.4|11792.1|11777.1|11792.1|11777.1|11791.4|11776.4|1
1646808160000|2022-03-09 06:42:40|11792|11777|11792|11777|11792|11777|11792|11777|0
1646808240000|2022-03-09 06:44:00|11792.4|11777.4|11792|11777|11792.6|11777.6|11792|11777|0
1646808310000|2022-03-09 06:45:10|11792.5|11777.5|11792|11777|11792.5|11777.5|11792|11777|0
1646808380000|2022-03-09 06:46:20|||||||||1
1646808390000|2022-03-09 06:46:30|11792.1|11777.1|11792.1|11777.1|11792.1|11777.1|11792.1|11777.1|0
1646808400000|2022-03-09 06:46:40|11792.9|11777.9|11794.1|11779.1|11794.1|11779.1|11792.9|11777.9|2
1646808420000|2022-03-09 06:47:00|11794|11779|11794|11779|11794|11779|11794|11779|0
1646808470000|2022-03-09 06:47:50|11789.6|11774.6|11790.7|11775.7|11790.7|11775.7|11789.6|11774.6|1
1646808480000|2022-03-09 06:48:00|11791.1|11776.1|11790.7|11775.7|11791.1|11776.1|11790.7|11775.7|0
1646808500000|2022-03-09 06:48:20|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|0
1646808550000|2022-03-09 06:49:10|11794.5|11779.5|11794.6|11779.6|11794.6|11779.6|11794.5|11779.5|0
1646808640000|2022-03-09 06:50:40|11795.6|11780.6|11799.3|11784.3|11799.3|11784.3|11795.6|11780.6|1
1646808650000|2022-03-09 06:50:50|11799.8|11784.8|11799.8|11784.8|11799.8|11784.8|11799.8|11784.8|0
1646808660000|2022-03-09 06:51:00|11802.7|11787.7|11802.7|11787.7|11802.7|11787.7|11802.7|11787.7|1
1646808670000|2022-03-09 06:51:10|11802.8|11787.8|11802.8|11787.8|11802.8|11787.8|11802.8|11787.8|0
1646808680000|2022-03-09 06:51:20|11804.7|11789.7|11807|11792|11807|11792|11804.7|11789.7|2
1646808690000|2022-03-09 06:51:30|11807.7|11792.7|11807.8|11792.8|11807.8|11792.8|11807.7|11792.7|0
1646808700000|2022-03-09 06:51:40|11809.3|11794.3|11805.5|11790.5|11809.3|11794.3|11805.5|11790.5|1
1646808720000|2022-03-09 06:52:00|11803.9|11788.9|11803.2|11788.2|11803.9|11788.9|11803.2|11788.2|0
1646808800000|2022-03-09 06:53:20|11803.6|11788.6|11803.6|11788.6|11803.6|11788.6|11803.6|11788.6|0
1646808810000|2022-03-09 06:53:30|11804|11789|11804|11789|11804|11789|11804|11789|0
1646808850000|2022-03-09 06:54:10|11803.9|11788.9|11803.9|11788.9|11803.9|11788.9|11803.9|11788.9|1
1646809060000|2022-03-09 06:57:40|11804.3|11789.3|11803.9|11788.9|11804.3|11789.3|11803.9|11788.9|0
1646809090000|2022-03-09 06:58:10|11804.3|11789.3|11804.3|11789.3|11804.3|11789.3|11804.3|11789.3|1
1646809100000|2022-03-09 06:58:20|11803.9|11788.9|11803.9|11788.9|11803.9|11788.9|11803.9|11788.9|0
1646809120000|2022-03-09 06:58:40|11804.7|11789.7|11804.7|11789.7|11804.7|11789.7|11804.7|11789.7|0
1646809140000|2022-03-09 06:59:00|11804.8|11789.8|11804.8|11789.8|11804.8|11789.8|11804.8|11789.8|0
1646809170000|2022-03-09 06:59:30|11803.5|11788.5|11804.7|11779.7|11804.9|11788.9|11803.5|11779.7|2
1646809290000|2022-03-09 07:01:30|11800|11785|11805.4|11780.4|11805.4|11785|11800|11780.4|0
1646809300000|2022-03-09 07:01:40|11805.8|11780.8|11805.8|11780.8|11805.8|11780.8|11805.8|11780.8|0
1646809310000|2022-03-09 07:01:50|11805.4|11780.4|11805.4|11780.4|11805.4|11780.4|11805.4|11780.4|0
1646809360000|2022-03-09 07:02:40|11801.2|11786.2|11800.8|11785.8|11801.5|11786.5|11800.8|11785.8|0
1646809370000|2022-03-09 07:02:50|11801.1|11786.1|11800.8|11785.8|11801.1|11786.1|11800.8|11785.8|0
1646809380000|2022-03-09 07:03:00|11801.1|11786.1|11801.1|11786.1|11801.1|11786.1|11800.8|11785.8|0
1646809390000|2022-03-09 07:03:10|11800.8|11785.8|11806.8|11769.3|11808.3|11785.8|11800.8|11769.3|0
1646809400000|2022-03-09 07:03:20|11805.9|11768.4|11791.3|11776.3|11805.9|11776.3|11791.3|11768.4|0
1646809410000|2022-03-09 07:03:30|||||||||5
1646809430000|2022-03-09 07:03:50|11798.3|11773.3|11798.3|11773.3|11798.3|11773.3|11798.3|11773.3|1
1646809470000|2022-03-09 07:04:30|11798.1|11773.1|11798.1|11773.1|11798.1|11773.1|11798.1|11773.1|0
1646809520000|2022-03-09 07:05:20|11798.9|11773.9|11794|11779|11798.9|11779.6|11794|11773.9|0
1646809530000|2022-03-09 07:05:30|11795.1|11780.1|11795.5|11780.5|11795.5|11780.5|11795.1|11780.1|0
1646809540000|2022-03-09 07:05:40|11795.1|11780.1|11795.1|11780.1|11795.1|11780.1|11795.1|11780.1|2
1646809550000|2022-03-09 07:05:50|11795.5|11780.5|11796.3|11781.3|11796.4|11781.4|11795.5|11780.5|0
1646809560000|2022-03-09 07:06:00|11796.4|11781.4|11796|11781|11796.4|11781.4|11796|11781|0
1646809600000|2022-03-09 07:06:40|11793.6|11778.6|11793.6|11778.6|11793.6|11778.6|11793.6|11778.6|1
1646809610000|2022-03-09 07:06:50|11792.9|11777.9|11792.9|11777.9|11792.9|11777.9|11792.9|11777.9|0
1646809680000|2022-03-09 07:08:00|11792|11777|11792|11777|11792|11777|11792|11777|0
1646809700000|2022-03-09 07:08:20|11793.6|11778.6|11793.6|11778.6|11793.6|11778.6|11793.6|11778.6|0
1646809710000|2022-03-09 07:08:30|11792.9|11777.9|11792.9|11777.9|11792.9|11777.9|11792.9|11777.9|0
1646809810000|2022-03-09 07:10:10|11792.8|11777.8|11792.8|11777.8|11792.8|11777.8|11792.8|11777.8|0
1646809950000|2022-03-09 07:12:30|11799.9|11784.9|11799.9|11784.9|11799.9|11784.9|11799.9|11784.9|8
1646809960000|2022-03-09 07:12:40|11802.6|11787.6|11802.7|11787.7|11802.7|11787.7|11802.6|11787.6|2
1646809970000|2022-03-09 07:12:50|11803.5|11788.5|11803.5|11788.5|11803.5|11788.5|11803.5|11788.5|0
1646810010000|2022-03-09 07:13:30|11803.3|11788.3|11803.3|11788.3|11803.3|11788.3|11803.3|11788.3|0
1646810320000|2022-03-09 07:18:40|11804.6|11789.6|11809.4|11794.4|11809.4|11794.4|11804.6|11789.6|9
1646810330000|2022-03-09 07:18:50|||||||||13
1646810390000|2022-03-09 07:19:50|||||||||1
1646810510000|2022-03-09 07:21:50|||||||||2
1646810560000|2022-03-09 07:22:40|11805.3|11790.3|11805.7|11790.7|11805.7|11790.7|11805.3|11790.3|1
1646810570000|2022-03-09 07:22:50|11803.7|11788.7|11801.3|11786.3|11803.7|11788.7|11801.3|11786.3|1
1646810580000|2022-03-09 07:23:00|11801.2|11786.2|11801.2|11786.2|11801.2|11786.2|11801.2|11786.2|0
1646810630000|2022-03-09 07:23:50|11801.5|11786.5|11801.5|11786.5|11801.5|11786.5|11801.5|11786.5|0
1646810640000|2022-03-09 07:24:00|11801.7|11786.7|11801.2|11786.2|11801.7|11786.7|11801.2|11786.2|0
1646810690000|2022-03-09 07:24:50|11800.8|11785.8|11800.8|11785.8|11800.8|11785.8|11800.8|11785.8|0
1646810720000|2022-03-09 07:25:20|11801.2|11786.2|11801.2|11786.2|11801.2|11786.2|11801.2|11786.2|0
1646810750000|2022-03-09 07:25:50|11797.7|11782.7|11797.7|11782.7|11797.7|11782.7|11797.7|11782.7|1
1646810760000|2022-03-09 07:26:00|11794.4|11779.4|11790.7|11775.7|11794.4|11779.4|11790.7|11775.7|2
1646810770000|2022-03-09 07:26:10|11790.2|11775.2|11789.8|11774.8|11790.7|11775.7|11789.8|11774.8|0
1646810810000|2022-03-09 07:26:50|11788.6|11773.6|11789|11774|11789|11774|11788.6|11773.6|0
1646810820000|2022-03-09 07:27:00|11788.6|11773.6|11788.3|11773.3|11788.6|11773.6|11788.3|11773.3|0
1646810830000|2022-03-09 07:27:10|11788.6|11773.6|11788.3|11773.3|11788.6|11773.6|11788.3|11773.3|0
1646810850000|2022-03-09 07:27:30|11788.6|11773.6|11788.6|11773.6|11788.6|11773.6|11788.6|11773.6|0
1646810860000|2022-03-09 07:27:40|11788.3|11773.3|11788.3|11773.3|11788.3|11773.3|11788.3|11773.3|0
1646811000000|2022-03-09 07:30:00|11788.6|11773.6|11788.6|11773.6|11788.6|11773.6|11788.6|11773.6|0
1646811010000|2022-03-09 07:30:10|11788.7|11773.7|11788.7|11773.7|11788.7|11773.7|11788.7|11773.7|0
1646811040000|2022-03-09 07:30:40|11788.6|11773.6|11788.6|11773.6|11788.6|11773.6|11788.6|11773.6|0
1646811480000|2022-03-09 07:38:00|11787.8|11772.8|11784.5|11769.5|11787.8|11772.8|11784.5|11769.5|0
1646811490000|2022-03-09 07:38:10|11784.1|11769.1|11777|11762|11784.1|11769.1|11777|11762|3
1646811540000|2022-03-09 07:39:00|11776.9|11761.9|11776.9|11761.9|11776.9|11761.9|11776.9|11761.9|0
1646811670000|2022-03-09 07:41:10|11776.6|11761.6|11776.2|11761.2|11776.6|11761.6|11776.2|11761.2|0
1646811710000|2022-03-09 07:41:50|11774.9|11759.9|11771.9|11756.9|11774.9|11759.9|11771.9|11756.9|2
1646811720000|2022-03-09 07:42:00|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|0
1646811750000|2022-03-09 07:42:30|11769.3|11744.3|11773.4|11735.9|11773.4|11744.3|11769.3|11735.9|3
1646811780000|2022-03-09 07:43:00|11772.4|11734.9|11772.4|11734.9|11772.4|11734.9|11772.4|11734.9|0
1646811830000|2022-03-09 07:43:50|11768.7|11753.7|11772.7|11735.2|11773|11753.7|11768.7|11735.2|1
1646811900000|2022-03-09 07:45:00|11772.5|11735|11772.5|11735|11772.5|11735|11772.5|11735|0
1646811950000|2022-03-09 07:45:50|11756.8|11741.8|11756.8|11741.8|11756.8|11741.8|11756.8|11741.8|0
1646811960000|2022-03-09 07:46:00|11755.3|11740.3|11755.3|11740.3|11755.3|11740.3|11755.3|11740.3|0
1646811980000|2022-03-09 07:46:20|11756|11741|11756|11741|11756|11741|11756|11741|0
1646811990000|2022-03-09 07:46:30|11757.6|11742.6|11775.2|11737.7|11775.2|11742.6|11757.6|11737.7|2
1646812000000|2022-03-09 07:46:40|11775.7|11738.2|11775.7|11738.2|11775.7|11738.2|11775.7|11738.2|0
1646812010000|2022-03-09 07:46:50|11775.9|11738.4|11776.7|11739.2|11776.7|11739.2|11775.9|11738.4|5
1646812040000|2022-03-09 07:47:20|11777|11739.5|11779.8|11742.3|11779.8|11742.3|11777|11739.5|0
1646812060000|2022-03-09 07:47:40|11774.3|11749.3|11775.2|11750.2|11775.2|11750.2|11774.3|11749.3|0
1646812180000|2022-03-09 07:49:40|11775.1|11750.1|11775.1|11750.1|11775.1|11750.1|11775.1|11750.1|0
1646812230000|2022-03-09 07:50:30|11766.4|11751.4|11766.4|11751.4|11766.4|11751.4|11766.4|11751.4|0
1646812240000|2022-03-09 07:50:40|11765.6|11750.6|11765.6|11750.6|11765.6|11750.6|11765.6|11750.6|0
1646812270000|2022-03-09 07:51:10|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|0
1646812300000|2022-03-09 07:51:40|11767.6|11752.6|11767.6|11752.6|11767.6|11752.6|11767.6|11752.6|1
1646812310000|2022-03-09 07:51:50|11768|11753|11768|11753|11768|11753|11768|11753|0
1646812320000|2022-03-09 07:52:00|11767.8|11752.8|11767.4|11752.4|11767.8|11752.8|11766.6|11751.6|1
1646812330000|2022-03-09 07:52:10|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|0
1646812570000|2022-03-09 07:56:10|11767.1|11752.1|11767.1|11752.1|11767.1|11752.1|11767.1|11752.1|0
1646812590000|2022-03-09 07:56:30|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|0
1646812610000|2022-03-09 07:56:50|11767.4|11752.4|11767|11752|11767.4|11752.4|11767|11752|2
1646812620000|2022-03-09 07:57:00|11767.1|11752.1|11768.5|11753.5|11768.5|11753.5|11767.1|11752.1|2
1646812690000|2022-03-09 07:58:10|11768.1|11753.1|11766|11751|11768.1|11753.1|11766|11751|3
1646812700000|2022-03-09 07:58:20|11766.4|11751.4|11765.5|11750.5|11766.4|11751.4|11765.5|11750.5|0
1646812720000|2022-03-09 07:58:40|11765.3|11750.3|11765.3|11750.3|11765.3|11750.3|11765.3|11750.3|0
1646812740000|2022-03-09 07:59:00|11767.7|11752.7|11769.5|11754.5|11769.5|11754.5|11767.7|11752.7|3
1646812770000|2022-03-09 07:59:30|11769.2|11754.2|11768.7|11753.7|11769.2|11754.2|11767.7|11752.7|3
1646812780000|2022-03-09 07:59:40|11771|11756|11770.5|11755.5|11771|11756|11770.5|11755.5|1
1646812800000|2022-03-09 08:00:00|11770.1|11755.1|11770.2|11755.2|11770.2|11755.2|11769.7|11754.7|0
1646812810000|2022-03-09 08:00:10|11770.1|11755.1|11770.1|11755.1|11770.1|11755.1|11770.1|11755.1|0
1646812820000|2022-03-09 08:00:20|11769.7|11754.7|11770.6|11755.6|11770.6|11755.6|11769.7|11754.7|0
1646812860000|2022-03-09 08:01:00|11769.7|11754.7|11769.7|11754.7|11769.7|11754.7|11769.3|11754.3|1
1646812890000|2022-03-09 08:01:30|11769.6|11754.6|11769.2|11754.2|11769.6|11754.6|11769.2|11754.2|1
1646812920000|2022-03-09 08:02:00|11769.7|11754.7|11768.6|11753.6|11769.7|11754.7|11768.6|11753.6|0
1646812980000|2022-03-09 08:03:00|11768.2|11753.2|11766.7|11751.7|11768.2|11753.2|11766.7|11751.7|0
1646813000000|2022-03-09 08:03:20|11765.2|11750.2|11765.2|11750.2|11765.2|11750.2|11765.2|11750.2|0
1646813040000|2022-03-09 08:04:00|11768.2|11753.2|11768.8|11753.8|11769.7|11754.7|11764.7|11749.7|3
1646813050000|2022-03-09 08:04:10|11769.7|11754.7|11769.7|11754.7|11769.7|11754.7|11769.7|11754.7|0
1646813140000|2022-03-09 08:05:40|11769.3|11754.3|11769.7|11754.7|11769.7|11754.7|11765.2|11750.2|4
1646813170000|2022-03-09 08:06:10|11766.9|11751.9|11766.9|11751.9|11766.9|11751.9|11766.9|11751.9|2
1646813190000|2022-03-09 08:06:30|11768.1|11753.1|11767.7|11752.7|11768.1|11753.1|11767.3|11752.3|0
1646813200000|2022-03-09 08:06:40|11768.3|11753.3|11767.3|11752.3|11768.3|11753.3|11767.3|11752.3|0
1646813270000|2022-03-09 08:07:50|11768.1|11753.1|11770.4|11755.4|11770.4|11755.4|11768.1|11753.1|0
1646813310000|2022-03-09 08:08:30|11768.4|11753.4|11768.4|11753.4|11768.4|11753.4|11768.4|11753.4|4
1646813320000|2022-03-09 08:08:40|11770.4|11755.4|11770.4|11755.4|11770.4|11755.4|11770.4|11755.4|0
1646813420000|2022-03-09 08:10:20|11770|11755|11770.4|11755.4|11770.4|11755.4|11770|11755|0
1646813550000|2022-03-09 08:12:30|11775.2|11760.2|11775.2|11760.2|11775.2|11760.2|11775.2|11760.2|2
1646813560000|2022-03-09 08:12:40|11775.1|11760.1|11775.1|11760.1|11775.1|11760.1|11775.1|11760.1|0
1646813580000|2022-03-09 08:13:00|11781.1|11766.1|11781.9|11766.9|11781.9|11766.9|11781.1|11766.1|1
1646813590000|2022-03-09 08:13:10|11782|11767|11784.3|11769.3|11784.3|11769.3|11782|11767|0
1646813620000|2022-03-09 08:13:40|11785.1|11770.1|11790.8|11775.8|11790.8|11775.8|11785.1|11770.1|0
1646813690000|2022-03-09 08:14:50|11792.5|11777.5|11792.5|11777.5|11792.5|11777.5|11792.5|11777.5|20
1646813710000|2022-03-09 08:15:10|11791.4|11776.4|11791.4|11776.4|11791.4|11776.4|11791.4|11776.4|0
1646813720000|2022-03-09 08:15:20|11791|11776|11791|11776|11791|11776|11791|11776|0
1646813750000|2022-03-09 08:15:50|11791.4|11776.4|11792.5|11777.5|11792.9|11777.9|11791.4|11776.4|0
1646813790000|2022-03-09 08:16:30|11791.4|11776.4|11791.4|11776.4|11791.4|11776.4|11791.4|11776.4|0
1646813930000|2022-03-09 08:18:50|11791.7|11776.7|11791.7|11776.7|11791.7|11776.7|11791.7|11776.7|0
1646813960000|2022-03-09 08:19:20|11792.1|11777.1|11791.7|11776.7|11792.1|11777.1|11791.7|11776.7|0
1646813980000|2022-03-09 08:19:40|11792.1|11777.1|11792.5|11777.5|11792.5|11777.5|11792.1|11777.1|0
1646814180000|2022-03-09 08:23:00|11793.6|11778.6|11793.6|11778.6|11793.6|11778.6|11793.6|11778.6|3
1646814220000|2022-03-09 08:23:40|11794|11779|11793.6|11778.6|11794|11779|11793.6|11778.6|0
1646814240000|2022-03-09 08:24:00|11794.3|11779.3|11794.6|11779.6|11794.6|11779.6|11794.3|11779.3|0
1646814250000|2022-03-09 08:24:10|11795|11780|11794.8|11779.8|11796|11781|11794.5|11779.5|0
1646814260000|2022-03-09 08:24:20|11792.6|11777.6|11794.7|11779.7|11795.2|11780.2|11792.2|11777.2|1
1646814270000|2022-03-09 08:24:30|11794.8|11779.8|11794.8|11779.8|11794.8|11779.8|11794.8|11779.8|0
1646814290000|2022-03-09 08:24:50|11794.1|11779.1|11792.6|11777.6|11794.1|11779.1|11792.6|11777.6|0
1646814300000|2022-03-09 08:25:00|11792.9|11777.9|11794.5|11779.5|11794.5|11779.5|11792.9|11777.9|6
1646814310000|2022-03-09 08:25:10|11794.1|11779.1|11795.6|11780.6|11795.6|11780.6|11794.1|11779.1|1
1646814320000|2022-03-09 08:25:20|11796|11781|11787.6|11772.6|11796.8|11781.8|11787.6|11772.6|4
1646814330000|2022-03-09 08:25:30|11787.7|11772.7|11788.1|11773.1|11788.1|11773.1|11787.7|11772.7|4
1646814340000|2022-03-09 08:25:40|11787.9|11772.9|11784.3|11769.3|11787.9|11772.9|11784.3|11769.3|3
1646814350000|2022-03-09 08:25:50|11783.7|11768.7|11786.9|11771.9|11786.9|11771.9|11783.7|11768.7|9
1646814360000|2022-03-09 08:26:00|11785.8|11770.8|11786.4|11771.4|11786.4|11771.4|11785.3|11770.3|0
1646814370000|2022-03-09 08:26:10|11786.1|11771.1|11786.1|11771.1|11786.1|11771.1|11786.1|11771.1|0
1646814390000|2022-03-09 08:26:30|11790.2|11775.2|11788.7|11773.7|11790.2|11775.2|11788.7|11773.7|1
1646814410000|2022-03-09 08:26:50|11787.9|11772.9|11787.9|11772.9|11787.9|11772.9|11787.9|11772.9|0
1646814420000|2022-03-09 08:27:00|11787.2|11772.2|11786.2|11771.2|11787.2|11772.2|11785.8|11770.8|0
1646814440000|2022-03-09 08:27:20|11787.2|11772.2|11787.2|11772.2|11787.2|11772.2|11787.2|11772.2|0
1646814510000|2022-03-09 08:28:30|11793.3|11768.3|11793.3|11768.3|11793.3|11768.3|11793.3|11768.3|0
1646814560000|2022-03-09 08:29:20|11791|11766|11793.3|11768.3|11793.3|11772.5|11787.5|11766|0
1646814570000|2022-03-09 08:29:30|11786.4|11771.4|11792.2|11767.2|11793.3|11771.8|11784.9|11767.2|0
1646814590000|2022-03-09 08:29:50|11791|11766|11791|11766|11791|11766|11791|11766|0
1646814600000|2022-03-09 08:30:00|11791.4|11766.4|11785.5|11770.5|11791.8|11770.5|11785.3|11766.4|0
1646814610000|2022-03-09 08:30:10|11785.9|11770.9|11786|11771|11786|11771|11785.9|11770.9|0
1646814640000|2022-03-09 08:30:40|11792.5|11767.5|11792.5|11767.5|11792.5|11767.5|11792.5|11767.5|0
1646814650000|2022-03-09 08:30:50|11793.3|11768.3|11790.9|11775.9|11793.3|11775.9|11789|11768.3|0
1646814760000|2022-03-09 08:32:40|11791.3|11776.3|11792.5|11777.5|11792.5|11777.5|11791.3|11776.3|1
1646814830000|2022-03-09 08:33:50|11792.2|11777.2|11792.2|11777.2|11792.2|11777.2|11792.2|11777.2|0
1646814860000|2022-03-09 08:34:20|11791.8|11776.8|11791.8|11776.8|11791.8|11776.8|11791.8|11776.8|0
1646814910000|2022-03-09 08:35:10|11792.3|11777.3|11793.6|11768.6|11793.9|11777.3|11792.3|11768.6|0
1646814930000|2022-03-09 08:35:30|11797.3|11759.8|11797.3|11759.8|11797.3|11759.8|11797.3|11759.8|0
1646815030000|2022-03-09 08:37:10|11797.2|11759.7|11797.2|11759.7|11797.2|11759.7|11797.2|11759.7|0
1646815080000|2022-03-09 08:38:00|11790.2|11765.2|11790.2|11765.2|11790.2|11765.2|11790.2|11765.2|0
1646815100000|2022-03-09 08:38:20|11789.9|11764.9|11789.9|11764.9|11789.9|11764.9|11789.9|11764.9|0
1646815270000|2022-03-09 08:41:10|11789.8|11764.8|11789.8|11764.8|11789.8|11764.8|11789.8|11764.8|0
1646815280000|2022-03-09 08:41:20|11798|11760.5|11798.2|11760.7|11798.2|11760.7|11798|11760.5|1
1646815290000|2022-03-09 08:41:30|11791.6|11766.6|11791.6|11766.6|11791.6|11766.6|11791.6|11766.6|0
1646815310000|2022-03-09 08:41:50|11792.4|11767.4|11792.4|11767.4|11792.4|11767.4|11792.4|11767.4|0
1646815340000|2022-03-09 08:42:20|11793.2|11768.2|11793.2|11768.2|11793.2|11768.2|11792.9|11767.9|0
1646815400000|2022-03-09 08:43:20|11794|11769|11794|11769|11794|11769|11794|11769|1
1646815410000|2022-03-09 08:43:30|11793.2|11768.2|11793.2|11768.2|11793.2|11768.2|11793.2|11768.2|2
1646815480000|2022-03-09 08:44:40|||||||||1
1646815490000|2022-03-09 08:44:50|11793.6|11768.6|11793.2|11768.2|11793.6|11768.6|11793.2|11768.2|0
1646815500000|2022-03-09 08:45:00|11793.6|11768.6|11793.2|11768.2|11793.6|11768.6|11793.2|11768.2|0
1646815510000|2022-03-09 08:45:10|11793.6|11768.6|11793.2|11768.2|11793.6|11768.6|11793.2|11768.2|0
1646815520000|2022-03-09 08:45:20|11793.6|11768.6|11793.6|11768.6|11793.6|11768.6|11793.2|11768.2|0
1646815530000|2022-03-09 08:45:30|11793.2|11768.2|11793.2|11768.2|11793.6|11768.6|11793.2|11768.2|0
1646815540000|2022-03-09 08:45:40|11793.6|11768.6|11793.6|11768.6|11793.6|11768.6|11793.2|11768.2|0
1646815550000|2022-03-09 08:45:50|11793.2|11768.2|11793.2|11768.2|11793.6|11768.6|11793.2|11768.2|0
1646815560000|2022-03-09 08:46:00|11793.6|11768.6|11793.6|11768.6|11793.6|11768.6|11793.2|11768.2|0
1646815570000|2022-03-09 08:46:10|11793.2|11768.2|11793.2|11768.2|11793.6|11768.6|11793.2|11768.2|0
1646815580000|2022-03-09 08:46:20|11793.6|11768.6|11793.6|11768.6|11793.6|11768.6|11793.2|11768.2|0
1646815590000|2022-03-09 08:46:30|11793.2|11768.2|11793.6|11768.6|11793.6|11768.6|11793.2|11768.2|0
1646815750000|2022-03-09 08:49:10|11791.2|11776.2|11792.9|11777.9|11792.9|11777.9|11791.2|11776.2|1
1646815810000|2022-03-09 08:50:10|||||||||1
1646815840000|2022-03-09 08:50:40|||||||||1
1646815850000|2022-03-09 08:50:50|11791.9|11776.9|11792.4|11767.4|11792.4|11776.9|11791.9|11767.4|2
1646815920000|2022-03-09 08:52:00|11797.2|11759.7|11782.2|11767.2|11797.2|11767.2|11782.2|11759.7|0
1646815930000|2022-03-09 08:52:10|11780.7|11765.7|11780.7|11765.7|11780.7|11765.7|11780.7|11765.7|0
1646815940000|2022-03-09 08:52:20|11779.7|11764.7|11789|11764|11789|11764.7|11779.7|11764|1
1646815950000|2022-03-09 08:52:30|11797.2|11759.7|11797.2|11759.7|11797.2|11759.7|11797.2|11759.7|0
1646815980000|2022-03-09 08:53:00|11798.3|11760.8|11798.3|11760.8|11798.3|11760.8|11798.3|11760.8|0
1646816040000|2022-03-09 08:54:00|11792.8|11767.8|11792.8|11767.8|11792.8|11767.8|11792.8|11767.8|0
1646816100000|2022-03-09 08:55:00|11798.3|11760.8|11793.2|11768.2|11798.3|11768.2|11793.2|11760.8|0
1646816150000|2022-03-09 08:55:50|11792.8|11767.8|11792.8|11767.8|11792.8|11767.8|11792.8|11767.8|1
1646816160000|2022-03-09 08:56:00|11793.5|11768.5|11793.5|11768.5|11793.5|11768.5|11793.2|11768.2|0
1646816170000|2022-03-09 08:56:10|11793.2|11768.2|11793.2|11768.2|11793.5|11768.5|11793.2|11768.2|0
1646816180000|2022-03-09 08:56:20|11793.5|11768.5|11793.5|11768.5|11793.5|11768.5|11793.2|11768.2|0
1646816190000|2022-03-09 08:56:30|11793.2|11768.2|11793.5|11768.5|11793.5|11768.5|11793.2|11768.2|0
1646816200000|2022-03-09 08:56:40|11793.2|11768.2|11793.5|11768.5|11793.5|11768.5|11793.2|11768.2|0
1646816210000|2022-03-09 08:56:50|11793.2|11768.2|11793.5|11768.5|11793.5|11768.5|11793.2|11768.2|0
1646816220000|2022-03-09 08:57:00|11793.2|11768.2|11792.8|11767.8|11793.5|11768.5|11791.6|11766.6|0
1646816280000|2022-03-09 08:58:00|11792.4|11767.4|11793.1|11768.1|11793.5|11768.5|11792.4|11767.4|0
1646816290000|2022-03-09 08:58:10|11793.5|11768.5|11793.5|11768.5|11793.5|11768.5|11793.1|11768.1|0
1646816320000|2022-03-09 08:58:40|11793.6|11768.6|11794.3|11769.3|11794.3|11769.3|11793.6|11768.6|3
1646816330000|2022-03-09 08:58:50|11794.4|11769.4|11794.4|11769.4|11794.4|11769.4|11794.4|11769.4|5
1646816340000|2022-03-09 08:59:00|11790.3|11775.3|11792.1|11777.1|11796.6|11777.1|11790.3|11771.6|2
1646816350000|2022-03-09 08:59:10|11792|11777|11797.4|11772.4|11797.4|11777|11792|11772.4|2
1646816360000|2022-03-09 08:59:20|||||||||2
1646816400000|2022-03-09 09:00:00|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|11793.1|11778.1|0
1646816420000|2022-03-09 09:00:20|11793.9|11778.9|11794.3|11779.3|11794.3|11779.3|11793.9|11778.9|2
1646816430000|2022-03-09 09:00:30|11794.4|11779.4|11794.4|11779.4|11794.4|11779.4|11794.4|11779.4|0
1646816460000|2022-03-09 09:01:00|11795.5|11780.5|11795.5|11780.5|11795.5|11780.5|11795.5|11780.5|0
1646816480000|2022-03-09 09:01:20|11795.9|11780.9|11795.9|11780.9|11795.9|11780.9|11795.9|11780.9|0
1646816500000|2022-03-09 09:01:40|||||||||1
1646816520000|2022-03-09 09:02:00|11797.5|11782.5|11797.5|11782.5|11797.5|11782.5|11797.5|11782.5|0
1646816550000|2022-03-09 09:02:30|||||||||1
1646816580000|2022-03-09 09:03:00|11798.3|11783.3|11798.3|11783.3|11798.3|11783.3|11797.9|11782.9|1
1646816590000|2022-03-09 09:03:10|11798.4|11783.4|11798.4|11783.4|11798.4|11783.4|11798.4|11783.4|0
1646816600000|2022-03-09 09:03:20|11798.9|11783.9|11798.9|11783.9|11798.9|11783.9|11798.9|11783.9|1
1646816610000|2022-03-09 09:03:30|11798.4|11783.4|11798.4|11783.4|11798.4|11783.4|11798.4|11783.4|4
1646816620000|2022-03-09 09:03:40|11797.1|11782.1|11790.4|11775.4|11797.1|11782.1|11790|11775|2
1646816630000|2022-03-09 09:03:50|11790.7|11775.7|11790.7|11775.7|11790.7|11775.7|11790.7|11775.7|0
1646816640000|2022-03-09 09:04:00|11792|11777|11792|11777|11792|11777|11792|11777|1
1646816690000|2022-03-09 09:04:50|11791.6|11776.6|11791.6|11776.6|11791.6|11776.6|11791.6|11776.6|0
1646816760000|2022-03-09 09:06:00|11791.5|11776.5|11789.4|11774.4|11791.5|11776.5|11789.4|11774.4|0
1646816820000|2022-03-09 09:07:00|11784.6|11769.6|11785|11770|11785|11770|11784.6|11769.6|2
1646816830000|2022-03-09 09:07:10|11785.7|11770.7|11785.7|11770.7|11785.7|11770.7|11785.7|11770.7|0
1646816840000|2022-03-09 09:07:20|11786.1|11771.1|11785.7|11770.7|11786.1|11771.1|11785.7|11770.7|0
1646816870000|2022-03-09 09:07:50|11785|11770|11785.3|11770.3|11785.3|11770.3|11785|11770|0
1646816890000|2022-03-09 09:08:10|11785.7|11770.7|11785.7|11770.7|11785.7|11770.7|11785.7|11770.7|0
1646816990000|2022-03-09 09:09:50|11785.3|11770.3|11783.2|11768.2|11785.7|11770.7|11783.2|11768.2|0
1646817000000|2022-03-09 09:10:00|11783.6|11768.6|11785.1|11770.1|11785.1|11770.1|11783.6|11768.6|0
1646817010000|2022-03-09 09:10:10|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|0
1646817120000|2022-03-09 09:12:00|11784.8|11769.8|11785.1|11770.1|11785.1|11770.1|11784.7|11769.7|0
1646817130000|2022-03-09 09:12:10|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|0
1646817160000|2022-03-09 09:12:40|11785.6|11770.6|11785.6|11770.6|11785.6|11770.6|11785.6|11770.6|0
1646817170000|2022-03-09 09:12:50|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|0
1646817250000|2022-03-09 09:14:10|11785.6|11770.6|11785.6|11770.6|11785.6|11770.6|11785.6|11770.6|0
1646817260000|2022-03-09 09:14:20|11785.2|11770.2|11785.3|11770.3|11785.3|11770.3|11785.2|11770.2|0
1646817370000|2022-03-09 09:16:10|11786.1|11771.1|11786.1|11771.1|11786.1|11771.1|11786.1|11771.1|2
1646817480000|2022-03-09 09:18:00|11786|11771|11786|11771|11786|11771|11786|11771|0
1646817570000|2022-03-09 09:19:30|11785.3|11770.3|11785.2|11770.2|11785.3|11770.3|11785.2|11770.2|0
1646817620000|2022-03-09 09:20:20|11785.5|11770.5|11785.3|11770.3|11785.7|11770.7|11785.2|11770.2|0
1646817630000|2022-03-09 09:20:30|11785.2|11770.2|11785.2|11770.2|11785.7|11770.7|11785.2|11770.2|0
1646817670000|2022-03-09 09:21:10|11785.7|11770.7|11791.8|11776.8|11791.8|11776.8|11785.7|11770.7|3
1646817880000|2022-03-09 09:24:40|11793.6|11778.6|11793.6|11778.6|11793.6|11778.6|11793.6|11778.6|6
1646817900000|2022-03-09 09:25:00|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|0
1646817910000|2022-03-09 09:25:10|||||||||10
1646817920000|2022-03-09 09:25:20|||||||||10
1646817960000|2022-03-09 09:26:00|11793.6|11778.6|11793.3|11778.3|11793.6|11778.6|11793.3|11778.3|0
1646817970000|2022-03-09 09:26:10|11782.5|11767.5|11782.9|11767.9|11782.9|11767.9|11782.5|11767.5|4
1646817980000|2022-03-09 09:26:20|11783.2|11768.2|11783.2|11768.2|11783.2|11768.2|11783.2|11768.2|0
1646817990000|2022-03-09 09:26:30|11783.4|11768.4|11783.4|11768.4|11783.4|11768.4|11783.4|11768.4|0
1646818020000|2022-03-09 09:27:00|11783|11768|11783|11768|11783|11768|11783|11768|0
1646818030000|2022-03-09 09:27:10|11783.4|11768.4|11800.5|11763|11800.5|11768.9|11783.4|11763|14
1646818100000|2022-03-09 09:28:20|11794.6|11769.6|11790.2|11752.7|11795|11770.9|11784.9|11752.7|7
1646818210000|2022-03-09 09:30:10|11791|11753.5|11774|11759|11791|11760|11773.6|11751.8|5
1646818220000|2022-03-09 09:30:20|11773|11758|11773|11758|11773|11758|11773|11758|1
1646818240000|2022-03-09 09:30:40|||||||||1
1646818270000|2022-03-09 09:31:10|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|0
1646818300000|2022-03-09 09:31:40|11774.1|11759.1|11774.5|11759.5|11774.5|11759.5|11774.1|11759.1|0
1646818310000|2022-03-09 09:31:50|11775.2|11760.2|11776|11761|11776|11761|11775.2|11760.2|0
1646818320000|2022-03-09 09:32:00|11775.6|11760.6|11775.6|11760.6|11775.6|11760.6|11775.6|11760.6|1
1646818350000|2022-03-09 09:32:30|11776|11761|11776|11761|11776|11761|11776|11761|0
1646818360000|2022-03-09 09:32:40|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|0
1646818410000|2022-03-09 09:33:30|11776.3|11761.3|11776.3|11761.3|11776.3|11761.3|11776.3|11761.3|0
1646818480000|2022-03-09 09:34:40|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|1
1646818490000|2022-03-09 09:34:50|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|0
1646818510000|2022-03-09 09:35:10|11777.1|11762.1|11765.9|11750.9|11777.5|11762.5|11765.7|11750.7|8
1646818750000|2022-03-09 09:39:10|11762.7|11747.7|11762.7|11747.7|11762.7|11747.7|11762.7|11747.7|2
1646818770000|2022-03-09 09:39:30|11763|11748|11763|11748|11763.5|11748.5|11763|11748|4
1646818790000|2022-03-09 09:39:50|11761.5|11746.5|11754.9|11739.9|11761.9|11746.9|11754.9|11739.9|3
1646818800000|2022-03-09 09:40:00|||||||||1
1646818830000|2022-03-09 09:40:30|11755.4|11740.4|11755.8|11740.8|11755.8|11740.8|11755.4|11740.4|0
1646818840000|2022-03-09 09:40:40|11756.2|11741.2|11756.5|11741.5|11756.5|11741.5|11756.2|11741.2|0
1646818850000|2022-03-09 09:40:50|11756.2|11741.2|11756.2|11741.2|11756.2|11741.2|11756.2|11741.2|0
1646818860000|2022-03-09 09:41:00|11756.5|11741.5|11757.5|11742.5|11757.5|11742.5|11756.5|11741.5|0
1646818890000|2022-03-09 09:41:30|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|0
1646818920000|2022-03-09 09:42:00|11758.2|11743.2|11758.5|11743.5|11758.5|11743.5|11757.8|11742.8|4
1646819010000|2022-03-09 09:43:30|||||||||2
1646819090000|2022-03-09 09:44:50|11754.8|11739.8|11753.9|11738.9|11754.8|11739.8|11753.9|11738.9|1
1646819100000|2022-03-09 09:45:00|11756.9|11741.9|11757.4|11742.4|11757.4|11742.4|11756.9|11741.9|5
1646819110000|2022-03-09 09:45:10|11758.5|11743.5|11760.3|11745.3|11760.3|11745.3|11758.5|11743.5|0
1646819120000|2022-03-09 09:45:20|11760.7|11745.7|11761.3|11746.3|11762|11747|11760.5|11745.5|0
1646819130000|2022-03-09 09:45:30|11761.6|11746.6|11761.6|11746.6|11762.9|11747.9|11761.6|11746.6|0
1646819160000|2022-03-09 09:46:00|11763.8|11748.8|11765.3|11750.3|11765.3|11750.3|11763.8|11748.8|2
1646819180000|2022-03-09 09:46:20|||||||||1
1646819240000|2022-03-09 09:47:20|11766.1|11751.1|11766.6|11751.6|11766.6|11751.6|11766.1|11751.1|0
1646819250000|2022-03-09 09:47:30|11767|11752|11767.3|11752.3|11767.3|11752.3|11766.9|11751.9|0
1646819260000|2022-03-09 09:47:40|11768.1|11753.1|11769.1|11754.1|11769.1|11754.1|11768.1|11753.1|3
1646819270000|2022-03-09 09:47:50|11771|11756|11771.6|11756.6|11771.6|11756.6|11771|11756|3
1646819280000|2022-03-09 09:48:00|11771.3|11756.3|11771.3|11756.3|11771.3|11756.3|11771.3|11756.3|0
1646819320000|2022-03-09 09:48:40|11772|11757|11770.8|11755.8|11772|11757|11770.8|11755.8|3
1646819340000|2022-03-09 09:49:00|11770.4|11755.4|11770.1|11755.1|11770.4|11755.4|11770.1|11755.1|0
1646819380000|2022-03-09 09:49:40|11770.3|11755.3|11770.3|11755.3|11770.3|11755.3|11770.3|11755.3|0
1646819400000|2022-03-09 09:50:00|11770.2|11755.2|11770.2|11755.2|11770.6|11755.6|11770.2|11755.2|0
1646819420000|2022-03-09 09:50:20|11768.6|11753.6|11770.1|11755.1|11770.1|11755.1|11768.6|11753.6|1
1646819430000|2022-03-09 09:50:30|11770.2|11755.2|11770.2|11755.2|11770.2|11755.2|11770.2|11755.2|0
1646819440000|2022-03-09 09:50:40|11770.9|11755.9|11771.2|11756.2|11771.2|11756.2|11770.9|11755.9|0
1646819450000|2022-03-09 09:50:50|11770.9|11755.9|11770.5|11755.5|11770.9|11755.9|11770.5|11755.5|0
1646819460000|2022-03-09 09:51:00|11770.1|11755.1|11770.1|11755.1|11770.1|11755.1|11770.1|11755.1|0
1646819520000|2022-03-09 09:52:00|11765.6|11750.6|11764.7|11749.7|11765.6|11750.6|11764.4|11749.4|5
1646819550000|2022-03-09 09:52:30|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|0
1646819560000|2022-03-09 09:52:40|11765.9|11750.9|11765.9|11750.9|11765.9|11750.9|11765.9|11750.9|0
1646819580000|2022-03-09 09:53:00|11766.6|11751.6|11766.2|11751.2|11766.6|11751.6|11766.2|11751.2|0
1646819630000|2022-03-09 09:53:50|11766.6|11751.6|11767|11752|11767|11752|11766.6|11751.6|0
1646819640000|2022-03-09 09:54:00|11766.6|11751.6|11765.8|11750.8|11766.6|11751.6|11765.8|11750.8|0
1646819680000|2022-03-09 09:54:40|11765.3|11750.3|11762.3|11747.3|11765.3|11750.3|11762.3|11747.3|4
1646819690000|2022-03-09 09:54:50|11762.7|11747.7|11762.7|11747.7|11762.7|11747.7|11762.7|11747.7|0
1646819700000|2022-03-09 09:55:00|11760.8|11745.8|11760.2|11745.2|11760.8|11745.8|11760.2|11745.2|0
1646819710000|2022-03-09 09:55:10|11759.5|11744.5|11759.3|11744.3|11759.5|11744.5|11759.3|11744.3|0
1646819720000|2022-03-09 09:55:20|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|5
1646819760000|2022-03-09 09:56:00|11757.1|11742.1|11758|11743|11758|11743|11757.1|11742.1|0
1646819770000|2022-03-09 09:56:10|11756.3|11741.3|11758|11743|11758|11743|11755.6|11740.6|2
1646819780000|2022-03-09 09:56:20|11757.5|11742.5|11757.5|11742.5|11757.5|11742.5|11754.1|11739.1|2
1646819790000|2022-03-09 09:56:30|11756.7|11741.7|11754.8|11739.8|11757|11742|11753|11738|6
1646819800000|2022-03-09 09:56:40|11755.7|11740.7|11754.1|11739.1|11756.5|11741.5|11753.7|11738.7|8
1646819810000|2022-03-09 09:56:50|11754.5|11739.5|11754.1|11739.1|11754.5|11739.5|11754.1|11739.1|0
1646819820000|2022-03-09 09:57:00|11754.5|11739.5|11754.1|11739.1|11754.5|11739.5|11754.1|11739.1|0
1646819830000|2022-03-09 09:57:10|11753|11738|11753.7|11738.7|11753.8|11738.8|11753|11738|2
1646819840000|2022-03-09 09:57:20|11754.1|11739.1|11754.1|11739.1|11754.1|11739.1|11754.1|11739.1|0
1646819850000|2022-03-09 09:57:30|11754.2|11739.2|11754.2|11739.2|11754.2|11739.2|11754.2|11739.2|0
1646819860000|2022-03-09 09:57:40|11754.1|11739.1|11754.1|11739.1|11754.1|11739.1|11753.7|11738.7|0
1646819870000|2022-03-09 09:57:50|11754.5|11739.5|11754.5|11739.5|11754.5|11739.5|11754.5|11739.5|0
1646819880000|2022-03-09 09:58:00|11753.7|11738.7|11753.7|11738.7|11753.7|11738.7|11753.3|11738.3|0
1646819940000|2022-03-09 09:59:00|11754.6|11739.6|11753.8|11738.8|11754.6|11739.6|11753.8|11738.8|0
1646819950000|2022-03-09 09:59:10|11754.2|11739.2|11754.6|11739.6|11754.6|11739.6|11754.2|11739.2|0
1646819990000|2022-03-09 09:59:50|11756.6|11741.6|11756.6|11741.6|11756.6|11741.6|11756.6|11741.6|2
1646820020000|2022-03-09 10:00:20|11758.7|11743.7|11759.1|11744.1|11759.1|11744.1|11758.7|11743.7|0
1646820030000|2022-03-09 10:00:30|11759.4|11744.4|11760.6|11745.6|11760.6|11745.6|11759.4|11744.4|0
1646820050000|2022-03-09 10:00:50|11760.9|11745.9|11761.1|11746.1|11761.1|11746.1|11760.9|11745.9|0
1646820060000|2022-03-09 10:01:00|11762.6|11747.6|11763.2|11748.2|11763.2|11748.2|11762.6|11747.6|0
1646820130000|2022-03-09 10:02:10|11763.6|11748.6|11763.6|11748.6|11763.6|11748.6|11763.6|11748.6|0
1646820200000|2022-03-09 10:03:20|11762.8|11747.8|11762.8|11747.8|11762.8|11747.8|11762.8|11747.8|0
1646820220000|2022-03-09 10:03:40|11763.6|11748.6|11763.8|11748.8|11763.8|11748.8|11763.6|11748.6|0
1646820230000|2022-03-09 10:03:50|11764.3|11749.3|11763.9|11748.9|11764.3|11749.3|11763.9|11748.9|0
1646820240000|2022-03-09 10:04:00|11763.8|11748.8|11763.4|11748.4|11763.8|11748.8|11763.4|11748.4|0
1646820290000|2022-03-09 10:04:50|11766.7|11751.7|11766.4|11751.4|11767.2|11752.2|11766.3|11751.3|3
1646820300000|2022-03-09 10:05:00|11766.3|11751.3|11766.8|11751.8|11767.5|11752.5|11766.3|11751.3|0
1646820310000|2022-03-09 10:05:10|11767.3|11752.3|11767.3|11752.3|11767.5|11752.5|11766.7|11751.7|0
1646820320000|2022-03-09 10:05:20|11767.7|11752.7|11767.2|11752.2|11767.7|11752.7|11767.2|11752.2|0
1646820340000|2022-03-09 10:05:40|11767.5|11752.5|11767.8|11752.8|11768.2|11753.2|11767.5|11752.5|0
1646820360000|2022-03-09 10:06:00|11767.7|11752.7|11767.7|11752.7|11767.7|11752.7|11767.7|11752.7|0
1646820370000|2022-03-09 10:06:10|11768.2|11753.2|11768.2|11753.2|11768.2|11753.2|11768.2|11753.2|0
1646820410000|2022-03-09 10:06:50|11766.7|11751.7|11763.7|11748.7|11766.7|11751.7|11758.5|11743.5|9
1646820420000|2022-03-09 10:07:00|11767|11752|11767.7|11752.7|11767.7|11752.7|11767|11752|3
1646820510000|2022-03-09 10:08:30|11767.6|11752.6|11767.6|11752.6|11767.6|11752.6|11767.6|11752.6|0
1646820520000|2022-03-09 10:08:40|11768.3|11753.3|11768.8|11753.8|11768.8|11753.8|11768.3|11753.3|0
1646820570000|2022-03-09 10:09:30|11768.6|11753.6|11768.6|11753.6|11768.6|11753.6|11768.6|11753.6|0
1646820590000|2022-03-09 10:09:50|11769.1|11754.1|11769.1|11754.1|11769.1|11754.1|11769.1|11754.1|0
1646820600000|2022-03-09 10:10:00|11771.4|11756.4|11772.5|11757.5|11772.5|11757.5|11771.4|11756.4|2
1646820610000|2022-03-09 10:10:10|11772.6|11757.6|11773.9|11758.9|11773.9|11758.9|11772.6|11757.6|0
1646820620000|2022-03-09 10:10:20|11775.8|11760.8|11776.3|11761.3|11776.3|11761.3|11775.8|11760.8|1
1646820640000|2022-03-09 10:10:40|11776.8|11761.8|11776.8|11761.8|11776.8|11761.8|11776.8|11761.8|0
1646820670000|2022-03-09 10:11:10|11776.6|11761.6|11776.3|11761.3|11776.6|11761.6|11776.3|11761.3|0
1646820690000|2022-03-09 10:11:30|11776.6|11761.6|11776.6|11761.6|11776.6|11761.6|11776.6|11761.6|0
1646820810000|2022-03-09 10:13:30|11776.2|11761.2|11776.2|11761.2|11776.2|11761.2|11776.2|11761.2|0
1646820920000|2022-03-09 10:15:20|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|1
1646820930000|2022-03-09 10:15:30|11768.9|11753.9|11769.1|11754.1|11769.1|11754.1|11768.7|11753.7|1
1646820950000|2022-03-09 10:15:50|11770.2|11755.2|11774.1|11759.1|11774.1|11759.1|11770.2|11755.2|19
1646820980000|2022-03-09 10:16:20|11774.9|11759.9|11775.2|11760.2|11775.2|11760.2|11774.9|11759.9|1
1646821010000|2022-03-09 10:16:50|11774.7|11759.7|11774.7|11759.7|11774.7|11759.7|11774.7|11759.7|2
1646821020000|2022-03-09 10:17:00|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|0
1646821030000|2022-03-09 10:17:10|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|0
1646821070000|2022-03-09 10:17:50|11772.8|11757.8|11772.8|11757.8|11772.8|11757.8|11772.8|11757.8|3
1646821110000|2022-03-09 10:18:30|11773.2|11758.2|11773.2|11758.2|11774|11759|11773.2|11758.2|1
1646821240000|2022-03-09 10:20:40|11775.1|11760.1|11775.7|11760.7|11775.7|11760.7|11775.1|11760.1|0
1646821250000|2022-03-09 10:20:50|11775.3|11760.3|11775.3|11760.3|11775.7|11760.7|11775.3|11760.3|0
1646821260000|2022-03-09 10:21:00|11776.2|11761.2|11775.7|11760.7|11776.2|11761.2|11775.3|11760.3|0
1646821270000|2022-03-09 10:21:10|11775.3|11760.3|11775.3|11760.3|11775.8|11760.8|11775.3|11760.3|0
1646821290000|2022-03-09 10:21:30|11775.7|11760.7|11775.7|11760.7|11775.7|11760.7|11775.7|11760.7|0
1646821310000|2022-03-09 10:21:50|11776.1|11761.1|11775.5|11760.5|11776.1|11761.1|11775.5|11760.5|0
1646821320000|2022-03-09 10:22:00|11775.3|11760.3|11775.3|11760.3|11775.3|11760.3|11775.3|11760.3|0
1646821350000|2022-03-09 10:22:30|11776.4|11761.4|11776.7|11761.7|11777.2|11762.2|11776.4|11761.4|1
1646821360000|2022-03-09 10:22:40|11777.1|11762.1|11775.2|11760.2|11777.2|11762.2|11775.2|11760.2|3
1646821380000|2022-03-09 10:23:00|11775.7|11760.7|11775.7|11760.7|11775.7|11760.7|11775.7|11760.7|0
1646821390000|2022-03-09 10:23:10|11775.3|11760.3|11775.3|11760.3|11775.3|11760.3|11775.3|11760.3|1
1646821420000|2022-03-09 10:23:40|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|0
1646821430000|2022-03-09 10:23:50|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|0
1646821440000|2022-03-09 10:24:00|11774.4|11759.4|11770.7|11755.7|11774.4|11759.4|11770.7|11755.7|5
1646821450000|2022-03-09 10:24:10|11771.8|11756.8|11771.2|11756.2|11772.1|11757.1|11771.2|11756.2|0
1646821470000|2022-03-09 10:24:30|11771.1|11756.1|11770.4|11755.4|11771.2|11756.2|11770.4|11755.4|0
1646821510000|2022-03-09 10:25:10|11770.8|11755.8|11770.4|11755.4|11770.8|11755.8|11770.4|11755.4|0
1646821540000|2022-03-09 10:25:40|11770.8|11755.8|11771.2|11756.2|11771.2|11756.2|11770.8|11755.8|0
1646821580000|2022-03-09 10:26:20|11771.6|11756.6|11772|11757|11772|11757|11771.6|11756.6|0
1646821590000|2022-03-09 10:26:30|11771.7|11756.7|11772.4|11757.4|11772.4|11757.4|11771.7|11756.7|0
1646821610000|2022-03-09 10:26:50|11772|11757|11772|11757|11772|11757|11772|11757|0
1646821620000|2022-03-09 10:27:00|11771.7|11756.7|11772.4|11757.4|11772.4|11757.4|11771.7|11756.7|0
1646821630000|2022-03-09 10:27:10|11772|11757|11772|11757|11772.8|11757.8|11772|11757|0
1646821640000|2022-03-09 10:27:20|11772.3|11757.3|11770|11755|11772.3|11757.3|11770|11755|4
1646821710000|2022-03-09 10:28:30|11770.2|11755.2|11770.2|11755.2|11770.2|11755.2|11770.2|11755.2|2
1646821720000|2022-03-09 10:28:40|11770.8|11755.8|11771.3|11756.3|11771.3|11756.3|11770.8|11755.8|0
1646821740000|2022-03-09 10:29:00|11770.9|11755.9|11770.2|11755.2|11770.9|11755.9|11770.2|11755.2|0
1646821750000|2022-03-09 10:29:10|11769.7|11754.7|11770|11755|11770|11755|11769.7|11754.7|0
1646821780000|2022-03-09 10:29:40|11769.7|11754.7|11769.5|11754.5|11769.7|11754.7|11769.5|11754.5|0
1646821800000|2022-03-09 10:30:00|11769.2|11754.2|11769.2|11754.2|11769.2|11754.2|11769.2|11754.2|0
1646821850000|2022-03-09 10:30:50|11758.9|11743.9|11762.7|11747.7|11763.8|11748.8|11758.9|11743.9|12
1646821890000|2022-03-09 10:31:30|11762.6|11747.6|11762.6|11747.6|11762.6|11747.6|11762.6|11747.6|0
1646822010000|2022-03-09 10:33:30|11763.1|11748.1|11763.1|11748.1|11763.1|11748.1|11763.1|11748.1|0
1646822020000|2022-03-09 10:33:40|11763.5|11748.5|11763.5|11748.5|11763.5|11748.5|11763.5|11748.5|0
1646822070000|2022-03-09 10:34:30|11763.8|11748.8|11765.6|11750.6|11765.6|11750.6|11763.8|11748.8|1
1646822120000|2022-03-09 10:35:20|11771.9|11756.9|11771.1|11756.1|11771.9|11756.9|11771.1|11756.1|2
1646822130000|2022-03-09 10:35:30|11771.4|11756.4|11771.4|11756.4|11771.4|11756.4|11771.4|11756.4|0
1646822140000|2022-03-09 10:35:40|11774|11759|11774|11759|11774|11759|11774|11759|0
1646822170000|2022-03-09 10:36:10|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|1
1646822290000|2022-03-09 10:38:10|11777.9|11762.9|11777.6|11762.6|11778|11763|11777.5|11762.5|0
1646822300000|2022-03-09 10:38:20|11778|11763|11777.6|11762.6|11778|11763|11777.6|11762.6|0
1646822310000|2022-03-09 10:38:30|11777.5|11762.5|11777.5|11762.5|11777.9|11762.9|11777.5|11762.5|0
1646822370000|2022-03-09 10:39:30|11777.9|11762.9|11778.1|11763.1|11778.5|11763.5|11777.9|11762.9|2
1646822380000|2022-03-09 10:39:40|11778.4|11763.4|11778.1|11763.1|11778.5|11763.5|11778|11763|0
1646822400000|2022-03-09 10:40:00|11778|11763|11778|11763|11778|11763|11778|11763|0
1646822540000|2022-03-09 10:42:20|11778.5|11763.5|11778.5|11763.5|11778.5|11763.5|11778.5|11763.5|0
1646822570000|2022-03-09 10:42:50|11778.8|11763.8|11778.5|11763.5|11778.8|11763.8|11778.5|11763.5|0
1646822580000|2022-03-09 10:43:00|11778.2|11763.2|11772.7|11757.7|11778.2|11763.2|11772.7|11757.7|5
1646822590000|2022-03-09 10:43:10|11772.3|11757.3|11771.3|11756.3|11772.3|11757.3|11771.3|11756.3|0
1646822610000|2022-03-09 10:43:30|11771.2|11756.2|11771.2|11756.2|11771.2|11756.2|11771.2|11756.2|1
1646822620000|2022-03-09 10:43:40|11770.6|11755.6|11770.2|11755.2|11770.6|11755.6|11770.2|11755.2|5
1646822640000|2022-03-09 10:44:00|11767.1|11752.1|11766.6|11751.6|11767.1|11752.1|11766.6|11751.6|1
1646822650000|2022-03-09 10:44:10|11765.8|11750.8|11764.1|11749.1|11765.8|11750.8|11764.1|11749.1|0
1646822660000|2022-03-09 10:44:20|11766.6|11751.6|11765.8|11750.8|11766.6|11751.6|11765.8|11750.8|3
1646822730000|2022-03-09 10:45:30|11765.4|11750.4|11765.1|11750.1|11765.4|11750.4|11765.1|11750.1|6
1646822740000|2022-03-09 10:45:40|||||||||3
1646822760000|2022-03-09 10:46:00|||||||||1
1646822770000|2022-03-09 10:46:10|11765.4|11750.4|11768.1|11753.1|11768.4|11753.4|11765.4|11750.4|2
1646822780000|2022-03-09 10:46:20|11768.4|11753.4|11768.4|11753.4|11768.4|11753.4|11768.4|11753.4|0
1646822880000|2022-03-09 10:48:00|11767.7|11752.7|11767.7|11752.7|11767.7|11752.7|11767.7|11752.7|0
1646822890000|2022-03-09 10:48:10|11768.2|11753.2|11765.4|11750.4|11768.2|11753.2|11765.4|11750.4|2
1646822900000|2022-03-09 10:48:20|11765.1|11750.1|11756.9|11741.9|11765.1|11750.1|11756.8|11741.8|1
1646822910000|2022-03-09 10:48:30|11756.8|11741.8|11755.7|11740.7|11756.8|11741.8|11755.7|11740.7|0
1646822920000|2022-03-09 10:48:40|11755.8|11740.8|11755.3|11740.3|11755.8|11740.8|11755.3|11740.3|0
1646822930000|2022-03-09 10:48:50|11755.8|11740.8|11755.8|11740.8|11755.8|11740.8|11755.8|11740.8|0
1646822940000|2022-03-09 10:49:00|11755.6|11740.6|11750.3|11735.3|11755.6|11740.6|11750.3|11735.3|7
1646822990000|2022-03-09 10:49:50|11749.6|11734.6|11741.7|11726.7|11749.6|11734.6|11741.7|11726.7|18
1646823000000|2022-03-09 10:50:00|11739|11724|11739.7|11724.7|11739.7|11724.7|11739|11724|0
1646823020000|2022-03-09 10:50:20|11740|11725|11739.7|11724.7|11743.9|11728.9|11739.7|11724.7|5
1646823040000|2022-03-09 10:50:40|11739.2|11724.2|11739.2|11724.2|11739.2|11724.2|11739.2|11724.2|0
1646823050000|2022-03-09 10:50:50|11737.8|11722.8|11737.8|11722.8|11737.8|11722.8|11737.8|11722.8|0
1646823060000|2022-03-09 10:51:00|11739.7|11724.7|11739.7|11724.7|11739.7|11724.7|11739.7|11724.7|0
1646823070000|2022-03-09 10:51:10|11737|11722|11730.4|11715.4|11737|11722|11730.4|11715.4|3
1646823130000|2022-03-09 10:52:10|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|0
1646823180000|2022-03-09 10:53:00|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|1
1646823190000|2022-03-09 10:53:10|11731.5|11716.5|11735.3|11720.3|11735.3|11720.3|11731.5|11716.5|3
1646823210000|2022-03-09 10:53:30|11736|11721|11736|11721|11736|11721|11736|11721|0
1646823220000|2022-03-09 10:53:40|11734.9|11719.9|11734.7|11719.7|11735|11720|11734.7|11719.7|0
1646823230000|2022-03-09 10:53:50|11735.5|11720.5|11736.5|11721.5|11736.5|11721.5|11735.5|11720.5|0
1646823320000|2022-03-09 10:55:20|11736.9|11721.9|11737|11722|11737|11722|11736.9|11721.9|0
1646823330000|2022-03-09 10:55:30|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|1
1646823340000|2022-03-09 10:55:40|11738.6|11723.6|11739|11724|11739|11724|11738.6|11723.6|0
1646823370000|2022-03-09 10:56:10|11738.6|11723.6|11738.8|11723.8|11738.8|11723.8|11738.6|11723.6|0
1646823380000|2022-03-09 10:56:20|11739.1|11724.1|11739|11724|11739.1|11724.1|11739|11724|0
1646823480000|2022-03-09 10:58:00|11738|11723|11734.6|11719.6|11738|11723|11734.3|11719.3|1
1646823490000|2022-03-09 10:58:10|11733.9|11718.9|11733.9|11718.9|11733.9|11718.9|11733.9|11718.9|0
1646823510000|2022-03-09 10:58:30|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|0
1646823520000|2022-03-09 10:58:40|11735.9|11720.9|11736|11721|11736|11721|11735.9|11720.9|0
1646823530000|2022-03-09 10:58:50|11735.6|11720.6|11736|11721|11736|11721|11735.6|11720.6|0
1646823550000|2022-03-09 10:59:10|11735.6|11720.6|11736|11721|11736|11721|11735.6|11720.6|0
1646823570000|2022-03-09 10:59:30|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|0
1646823590000|2022-03-09 10:59:50|11736.8|11721.8|11739|11724|11739|11724|11736.8|11721.8|0
1646823630000|2022-03-09 11:00:30|11739.5|11724.5|11741|11726|11741|11726|11739.5|11724.5|2
1646823650000|2022-03-09 11:00:50|11740.9|11725.9|11739.9|11724.9|11740.9|11725.9|11739.9|11724.9|1
1646823690000|2022-03-09 11:01:30|11741|11726|11741|11726|11741|11726|11741|11726|1
1646823800000|2022-03-09 11:03:20|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|0
1646823840000|2022-03-09 11:04:00|11741.4|11726.4|11741.4|11726.4|11741.4|11726.4|11741.4|11726.4|0
1646823850000|2022-03-09 11:04:10|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|0
1646823940000|2022-03-09 11:05:40|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|0
1646823950000|2022-03-09 11:05:50|11741.7|11726.7|11741.3|11726.3|11741.7|11726.7|11741.3|11726.3|0
1646823970000|2022-03-09 11:06:10|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|0
1646823980000|2022-03-09 11:06:20|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|0
1646823990000|2022-03-09 11:06:30|11741.7|11726.7|11741.3|11726.3|11741.7|11726.7|11741.3|11726.3|0
1646824010000|2022-03-09 11:06:50|11741.7|11726.7|11741.3|11726.3|11741.7|11726.7|11741.3|11726.3|0
1646824020000|2022-03-09 11:07:00|11741.7|11726.7|11741.3|11726.3|11741.7|11726.7|11741.3|11726.3|0
1646824040000|2022-03-09 11:07:20|11741|11726|11741|11726|11741|11726|11741|11726|0
1646824050000|2022-03-09 11:07:30|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|1
1646824080000|2022-03-09 11:08:00|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|0
1646824090000|2022-03-09 11:08:10|11741.7|11726.7|11741.3|11726.3|11741.7|11726.7|11741.3|11726.3|0
1646824100000|2022-03-09 11:08:20|11741|11726|11741.3|11726.3|11741.3|11726.3|11740.8|11725.8|0
1646824120000|2022-03-09 11:08:40|11740.6|11725.6|11740.6|11725.6|11740.6|11725.6|11740.6|11725.6|0
1646824130000|2022-03-09 11:08:50|11740.5|11725.5|11736.3|11721.3|11740.5|11725.5|11734.8|11719.8|3
1646824140000|2022-03-09 11:09:00|11736.1|11721.1|11728.2|11713.2|11736.1|11721.1|11728.2|11713.2|4
1646824150000|2022-03-09 11:09:10|11728.3|11713.3|11725.9|11710.9|11728.3|11713.3|11725.9|11710.9|3
1646824160000|2022-03-09 11:09:20|11726.3|11711.3|11725.3|11710.3|11726.3|11711.3|11725.3|11710.3|0
1646824170000|2022-03-09 11:09:30|11720.4|11705.4|11718.2|11703.2|11720.4|11705.4|11718.2|11703.2|0
1646824180000|2022-03-09 11:09:40|11719.7|11704.7|11720.1|11705.1|11720.1|11705.1|11719.7|11704.7|2
1646824190000|2022-03-09 11:09:50|11718.9|11703.9|11718.9|11703.9|11718.9|11703.9|11718.9|11703.9|2
1646824200000|2022-03-09 11:10:00|11720.1|11705.1|11720.1|11705.1|11720.8|11705.8|11720.1|11705.1|0
1646824230000|2022-03-09 11:10:30|11721.9|11706.9|11722.3|11707.3|11722.7|11707.7|11721.6|11706.6|0
1646824240000|2022-03-09 11:10:40|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|0
1646824250000|2022-03-09 11:10:50|11723.1|11708.1|11723.1|11708.1|11723.4|11708.4|11722.7|11707.7|1
1646824310000|2022-03-09 11:11:50|11720.7|11705.7|11720.7|11705.7|11720.7|11705.7|11720.7|11705.7|1
1646824320000|2022-03-09 11:12:00|11720.8|11705.8|11721.2|11706.2|11721.2|11706.2|11720.8|11705.8|0
1646824370000|2022-03-09 11:12:50|11721.6|11706.6|11721.6|11706.6|11721.6|11706.6|11721.6|11706.6|0
1646824380000|2022-03-09 11:13:00|11723.1|11708.1|11721.6|11706.6|11723.1|11708.1|11721.6|11706.6|0
1646824390000|2022-03-09 11:13:10|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|11721.6|11706.6|0
1646824400000|2022-03-09 11:13:20|11721.6|11706.6|11721.6|11706.6|11723.1|11708.1|11721.6|11706.6|0
1646824410000|2022-03-09 11:13:30|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|0
1646824420000|2022-03-09 11:13:40|11721.9|11706.9|11721.5|11706.5|11721.9|11706.9|11721.5|11706.5|0
1646824540000|2022-03-09 11:15:40|11723.2|11708.2|11726.2|11711.2|11726.9|11711.9|11723.2|11708.2|2
1646824550000|2022-03-09 11:15:50|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|0
1646824770000|2022-03-09 11:19:30|11726.5|11711.5|11726.1|11711.1|11726.5|11711.5|11726.1|11711.1|0
1646824850000|2022-03-09 11:20:50|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|1
1646824860000|2022-03-09 11:21:00|11725|11710|11723.6|11708.6|11725|11710|11723.6|11708.6|0
1646824970000|2022-03-09 11:22:50|11722.7|11707.7|11722.2|11707.2|11722.7|11707.7|11722.1|11707.1|0
1646824980000|2022-03-09 11:23:00|11722.1|11707.1|11718.7|11703.7|11722.1|11707.1|11718.7|11703.7|2
1646824990000|2022-03-09 11:23:10|11717.9|11702.9|11717.9|11702.9|11717.9|11702.9|11717.9|11702.9|0
1646825000000|2022-03-09 11:23:20|11718.6|11703.6|11718.6|11703.6|11718.6|11703.6|11718.6|11703.6|0
1646825020000|2022-03-09 11:23:40|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|0
1646825090000|2022-03-09 11:24:50|11718|11703|11718|11703|11718|11703|11718|11703|0
1646825250000|2022-03-09 11:27:30|11716.8|11701.8|11717.3|11702.3|11717.3|11702.3|11716.8|11701.8|0
1646825270000|2022-03-09 11:27:50|11717.2|11702.2|11716.8|11701.8|11717.2|11702.2|11716.8|11701.8|1
1646825310000|2022-03-09 11:28:30|11717.2|11702.2|11714|11699|11717.3|11702.3|11714|11699|12
1646825340000|2022-03-09 11:29:00|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|0
1646825390000|2022-03-09 11:29:50|11714|11699|11714|11699|11714|11699|11714|11699|1
1646825400000|2022-03-09 11:30:00|11713.2|11698.2|11713|11698|11713.2|11698.2|11713|11698|0
1646825460000|2022-03-09 11:31:00|11713.3|11698.3|11710|11695|11713.3|11698.3|11710|11695|0
1646825480000|2022-03-09 11:31:20|11707.3|11692.3|11706.3|11691.3|11707.3|11692.3|11705.3|11690.3|7
1646825490000|2022-03-09 11:31:30|11706|11691|11707.8|11692.8|11707.8|11692.8|11705.8|11690.8|0
1646825500000|2022-03-09 11:31:40|11711|11696|11711|11696|11711|11696|11711|11696|1
1646825510000|2022-03-09 11:31:50|11710.6|11695.6|11714.7|11699.7|11714.7|11699.7|11710.5|11695.5|0
1646825520000|2022-03-09 11:32:00|11714.8|11699.8|11719.1|11704.1|11719.1|11704.1|11714.8|11699.8|0
1646825530000|2022-03-09 11:32:10|11719.9|11704.9|11719.9|11704.9|11719.9|11704.9|11719.9|11704.9|0
1646825540000|2022-03-09 11:32:20|11719.2|11704.2|11719.2|11704.2|11719.2|11704.2|11719.2|11704.2|1
1646825550000|2022-03-09 11:32:30|11719.6|11704.6|11719.6|11704.6|11719.6|11704.6|11719.6|11704.6|0
1646825570000|2022-03-09 11:32:50|11728.8|11713.8|11728.8|11713.8|11728.8|11713.8|11728.8|11713.8|3
1646825580000|2022-03-09 11:33:00|11727.7|11712.7|11728.8|11713.8|11728.8|11713.8|11727.7|11712.7|0
1646825670000|2022-03-09 11:34:30|11729.3|11714.3|11739.1|11714.1|11739.1|11716.7|11729.3|11714.1|2
1646825680000|2022-03-09 11:34:40|11733.7|11718.7|11733.3|11718.3|11733.7|11718.7|11733.3|11718.3|0
1646825690000|2022-03-09 11:34:50|11732.6|11717.6|11735.3|11710.3|11735.3|11717.6|11732.2|11710.3|1
1646825730000|2022-03-09 11:35:30|11735.6|11710.6|11735.6|11710.6|11735.6|11710.6|11735.6|11710.6|0
1646825740000|2022-03-09 11:35:40|11733.9|11708.9|11724.4|11709.4|11733.9|11709.4|11724.4|11708.9|1
1646825750000|2022-03-09 11:35:50|11723.7|11708.7|11723.7|11708.7|11723.7|11708.7|11723.7|11708.7|0
1646825760000|2022-03-09 11:36:00|11724.4|11709.4|11724.1|11709.1|11724.4|11709.4|11724.1|11709.1|0
1646825800000|2022-03-09 11:36:40|11724|11709|11724|11709|11724|11709|11724|11709|0
1646825890000|2022-03-09 11:38:10|11720.3|11705.3|11718.7|11703.7|11720.3|11705.3|11718.7|11703.7|0
1646825900000|2022-03-09 11:38:20|11711.7|11696.7|11711.3|11696.3|11711.7|11696.7|11711.3|11696.3|1
1646825910000|2022-03-09 11:38:30|11711.7|11696.7|11713.7|11698.7|11714.2|11699.2|11711.7|11696.7|2
1646825920000|2022-03-09 11:38:40|11714|11699|11714|11699|11714|11699|11714|11699|0
1646826020000|2022-03-09 11:40:20|11713.7|11698.7|11713.7|11698.7|11713.7|11698.7|11713.7|11698.7|0
1646826090000|2022-03-09 11:41:30|11713.6|11698.6|11714|11699|11714.4|11699.4|11713.6|11698.6|0
1646826100000|2022-03-09 11:41:40|11714.4|11699.4|11714|11699|11714.8|11699.8|11714|11699|0
1646826110000|2022-03-09 11:41:50|11714.4|11699.4|11714|11699|11714.4|11699.4|11714|11699|0
1646826120000|2022-03-09 11:42:00|11714.4|11699.4|11714.4|11699.4|11714.4|11699.4|11714|11699|0
1646826130000|2022-03-09 11:42:10|11714|11699|11714|11699|11714.4|11699.4|11714|11699|0
1646826140000|2022-03-09 11:42:20|11714.4|11699.4|11715.1|11700.1|11715.1|11700.1|11714|11699|0
1646826160000|2022-03-09 11:42:40|||||||||1
1646826190000|2022-03-09 11:43:10|11716|11701|11716|11701|11716|11701|11716|11701|0
1646826230000|2022-03-09 11:43:50|11716.4|11701.4|11716.6|11701.6|11716.6|11701.6|11716.4|11701.4|0
1646826240000|2022-03-09 11:44:00|11716.5|11701.5|11716.5|11701.5|11716.5|11701.5|11716.5|11701.5|2
1646826270000|2022-03-09 11:44:30|11717|11702|11715.3|11700.3|11717|11702|11715.3|11700.3|5
1646826300000|2022-03-09 11:45:00|11715.1|11700.1|11715.1|11700.1|11715.1|11700.1|11715.1|11700.1|2
1646826310000|2022-03-09 11:45:10|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|0
1646826330000|2022-03-09 11:45:30|11724.6|11709.6|11724.1|11709.1|11724.6|11709.6|11723.6|11708.6|11
1646826340000|2022-03-09 11:45:40|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|0
1646826360000|2022-03-09 11:46:00|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|0
1646826400000|2022-03-09 11:46:40|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|1
1646826410000|2022-03-09 11:46:50|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|0
1646826420000|2022-03-09 11:47:00|11725.6|11710.6|11723.9|11708.9|11725.6|11710.6|11723.9|11708.9|1
1646826430000|2022-03-09 11:47:10|11724.2|11709.2|11724.2|11709.2|11724.2|11709.2|11724.2|11709.2|0
1646826440000|2022-03-09 11:47:20|11723.9|11708.9|11724.2|11709.2|11724.2|11709.2|11723.9|11708.9|0
1646826480000|2022-03-09 11:48:00|11724.4|11709.4|11724.4|11709.4|11724.4|11709.4|11724.4|11709.4|0
1646826490000|2022-03-09 11:48:10|11724.5|11709.5|11724.5|11709.5|11724.5|11709.5|11724.5|11709.5|0
1646826510000|2022-03-09 11:48:30|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|0
1646826550000|2022-03-09 11:49:10|||||||||1
1646826570000|2022-03-09 11:49:30|11725.2|11710.2|11725.7|11710.7|11725.7|11710.7|11725.2|11710.2|0
1646826580000|2022-03-09 11:49:40|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|0
1646826590000|2022-03-09 11:49:50|||||||||1
1646826640000|2022-03-09 11:50:40|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|0
1646826650000|2022-03-09 11:50:50|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|0
1646826660000|2022-03-09 11:51:00|11726.2|11711.2|11726.3|11711.3|11726.3|11711.3|11726.2|11711.2|0
1646826700000|2022-03-09 11:51:40|11726.7|11711.7|11726.8|11711.8|11726.8|11711.8|11726.7|11711.7|0
1646826850000|2022-03-09 11:54:10|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|0
1646826860000|2022-03-09 11:54:20|11727.3|11712.3|11727.2|11712.2|11727.3|11712.3|11727|11712|1
1646826870000|2022-03-09 11:54:30|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|0
1646826880000|2022-03-09 11:54:40|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|0
1646826890000|2022-03-09 11:54:50|11727.5|11712.5|11728.2|11713.2|11728.2|11713.2|11727.5|11712.5|2
1646826990000|2022-03-09 11:56:30|11727.7|11712.7|11727.7|11712.7|11727.7|11712.7|11727.7|11712.7|0
1646827030000|2022-03-09 11:57:10|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|0
1646827050000|2022-03-09 11:57:30|11727.9|11712.9|11727.4|11712.4|11727.9|11712.9|11727.4|11712.4|0
1646827060000|2022-03-09 11:57:40|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|0
1646827080000|2022-03-09 11:58:00|||||||||1
1646827130000|2022-03-09 11:58:50|11727.6|11712.6|11727.4|11712.4|11727.6|11712.6|11727.4|11712.4|0
1646827150000|2022-03-09 11:59:10|11727.9|11712.9|11727.4|11712.4|11727.9|11712.9|11727.4|11712.4|0
1646827170000|2022-03-09 11:59:30|11728.7|11713.7|11728.7|11713.7|11728.7|11713.7|11728.7|11713.7|1
1646827190000|2022-03-09 11:59:50|11727.9|11712.9|11726.4|11711.4|11727.9|11712.9|11726.4|11711.4|0
1646827200000|2022-03-09 12:00:00|11726.8|11711.8|11726.4|11711.4|11726.8|11711.8|11725.9|11710.9|1
1646827210000|2022-03-09 12:00:10|11726|11711|11726.4|11711.4|11726.7|11711.7|11725.9|11710.9|1
1646827230000|2022-03-09 12:00:30|11726|11711|11725.4|11710.4|11726|11711|11725.4|11710.4|0
1646827250000|2022-03-09 12:00:50|11725.9|11710.9|11725.9|11710.9|11726.4|11711.4|11725.9|11710.9|0
1646827270000|2022-03-09 12:01:10|11725.4|11710.4|11725.9|11710.9|11725.9|11710.9|11724.9|11709.9|1
1646827280000|2022-03-09 12:01:20|11725.4|11710.4|11725.4|11710.4|11725.9|11710.9|11725.4|11710.4|0
1646827290000|2022-03-09 12:01:30|11724.7|11709.7|11724|11709|11724.7|11709.7|11723.9|11708.9|0
1646827300000|2022-03-09 12:01:40|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|0
1646827320000|2022-03-09 12:02:00|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|0
1646827350000|2022-03-09 12:02:30|11721.9|11706.9|11721.9|11706.9|11721.9|11706.9|11721.9|11706.9|0
1646827380000|2022-03-09 12:03:00|11722.3|11707.3|11722.3|11707.3|11722.3|11707.3|11722.3|11707.3|0
1646827410000|2022-03-09 12:03:30|11727.8|11712.8|11727.4|11712.4|11727.8|11712.8|11727|11712|5
1646827480000|2022-03-09 12:04:40|11727.9|11712.9|11727.5|11712.5|11727.9|11712.9|11727.5|11712.5|0
1646827570000|2022-03-09 12:06:10|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|0
1646827730000|2022-03-09 12:08:50|11729.4|11714.4|11729.4|11714.4|11729.4|11714.4|11729.4|11714.4|1
1646827740000|2022-03-09 12:09:00|11729.3|11714.3|11728.1|11713.1|11729.3|11714.3|11728.1|11713.1|1
1646827750000|2022-03-09 12:09:10|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|0
1646827770000|2022-03-09 12:09:30|11727.5|11712.5|11728.3|11713.3|11728.3|11713.3|11727.5|11712.5|1
1646827780000|2022-03-09 12:09:40|11728.2|11713.2|11728.2|11713.2|11728.2|11713.2|11728.2|11713.2|0
1646827800000|2022-03-09 12:10:00|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|0
1646827810000|2022-03-09 12:10:10|11727.7|11712.7|11727.9|11712.9|11727.9|11712.9|11727|11712|4
1646827820000|2022-03-09 12:10:20|11728.2|11713.2|11728.7|11713.7|11729.1|11714.1|11728.2|11713.2|2
1646827830000|2022-03-09 12:10:30|11728.6|11713.6|11728.2|11713.2|11728.6|11713.6|11728.2|11713.2|1
1646827880000|2022-03-09 12:11:20|11728.7|11713.7|11728.7|11713.7|11728.7|11713.7|11728.7|11713.7|0
1646827890000|2022-03-09 12:11:30|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|0
1646827910000|2022-03-09 12:11:50|11729.1|11714.1|11729.5|11714.5|11730.2|11715.2|11729.1|11714.1|5
1646827920000|2022-03-09 12:12:00|11729.6|11714.6|11729.7|11714.7|11729.9|11714.9|11729.4|11714.4|0
1646827930000|2022-03-09 12:12:10|11729.9|11714.9|11729.9|11714.9|11729.9|11714.9|11729.9|11714.9|0
1646827940000|2022-03-09 12:12:20|11728.5|11713.5|11728.5|11713.5|11728.5|11713.5|11728.5|11713.5|1
1646827950000|2022-03-09 12:12:30|11729.2|11714.2|11728.9|11713.9|11729.2|11714.2|11728.9|11713.9|1
1646827980000|2022-03-09 12:13:00|11728.4|11713.4|11728.4|11713.4|11728.4|11713.4|11728.4|11713.4|3
1646827990000|2022-03-09 12:13:10|11728.7|11713.7|11728.4|11713.4|11728.7|11713.7|11728.4|11713.4|0
1646828000000|2022-03-09 12:13:20|11728.7|11713.7|11728.7|11713.7|11728.7|11713.7|11728.7|11713.7|0
1646828010000|2022-03-09 12:13:30|11729.1|11714.1|11728.7|11713.7|11729.1|11714.1|11728.7|11713.7|5
1646828020000|2022-03-09 12:13:40|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|0
1646828040000|2022-03-09 12:14:00|11728.4|11713.4|11728.4|11713.4|11728.4|11713.4|11728.4|11713.4|0
1646828050000|2022-03-09 12:14:10|11728.7|11713.7|11728.7|11713.7|11728.7|11713.7|11728.7|11713.7|0
1646828140000|2022-03-09 12:15:40|11730.1|11715.1|11730.1|11715.1|11730.1|11715.1|11730.1|11715.1|4
1646828150000|2022-03-09 12:15:50|11729.2|11714.2|11728.8|11713.8|11729.2|11714.2|11728.8|11713.8|1
1646828200000|2022-03-09 12:16:40|11729|11714|11728.8|11713.8|11729|11714|11728.8|11713.8|1
1646828210000|2022-03-09 12:16:50|11728.3|11713.3|11728.3|11713.3|11728.3|11713.3|11728.3|11713.3|1
1646828230000|2022-03-09 12:17:10|11728.8|11713.8|11728.8|11713.8|11728.8|11713.8|11728.8|11713.8|0
1646828240000|2022-03-09 12:17:20|11728.6|11713.6|11729.3|11714.3|11729.3|11714.3|11728.6|11713.6|0
1646828270000|2022-03-09 12:17:50|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|0
1646828290000|2022-03-09 12:18:10|11728.7|11713.7|11728.6|11713.6|11728.7|11713.7|11728.6|11713.6|0
1646828350000|2022-03-09 12:19:10|11727.8|11712.8|11728.9|11713.9|11728.9|11713.9|11727.8|11712.8|0
1646828360000|2022-03-09 12:19:20|11727.6|11712.6|11727.8|11712.8|11727.8|11712.8|11727.6|11712.6|0
1646828440000|2022-03-09 12:20:40|11728.3|11713.3|11728.9|11713.9|11728.9|11713.9|11728.3|11713.3|0
1646828450000|2022-03-09 12:20:50|11728.7|11713.7|11728.6|11713.6|11728.7|11713.7|11728.6|11713.6|0
1646828460000|2022-03-09 12:21:00|11722.8|11707.8|11722.8|11707.8|11722.8|11707.8|11722.8|11707.8|1
1646828480000|2022-03-09 12:21:20|11723.2|11708.2|11723.1|11708.1|11723.2|11708.2|11723.1|11708.1|1
1646828490000|2022-03-09 12:21:30|11722.6|11707.6|11726.7|11711.7|11726.7|11711.7|11722.6|11707.6|19
1646828500000|2022-03-09 12:21:40|11726.6|11711.6|11726.8|11711.8|11726.8|11711.8|11725.8|11710.8|2
1646828510000|2022-03-09 12:21:50|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|23
1646828520000|2022-03-09 12:22:00|||||||||3
1646828550000|2022-03-09 12:22:30|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|0
1646828570000|2022-03-09 12:22:50|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|0
1646828590000|2022-03-09 12:23:10|11728.6|11713.6|11728.6|11713.6|11728.6|11713.6|11728.6|11713.6|0
1646828600000|2022-03-09 12:23:20|11728.9|11713.9|11729.1|11714.1|11729.1|11714.1|11728.9|11713.9|0
1646828620000|2022-03-09 12:23:40|11729|11714|11728.5|11713.5|11729|11714|11728.2|11713.2|0
1646828630000|2022-03-09 12:23:50|11726.8|11711.8|11728.3|11713.3|11728.3|11713.3|11726.8|11711.8|0
1646828640000|2022-03-09 12:24:00|11729|11714|11727.9|11712.9|11729|11714|11727.9|11712.9|1
1646828650000|2022-03-09 12:24:10|11728.7|11713.7|11728.7|11713.7|11728.7|11713.7|11728.7|11713.7|0
1646828680000|2022-03-09 12:24:40|11727.5|11712.5|11728.7|11713.7|11728.7|11713.7|11727.2|11712.2|0
1646828700000|2022-03-09 12:25:00|11728.9|11713.9|11729.3|11714.3|11729.3|11714.3|11728.9|11713.9|1
1646828720000|2022-03-09 12:25:20|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|0
1646828730000|2022-03-09 12:25:30|11729.4|11714.4|11729.4|11714.4|11729.4|11714.4|11729.4|11714.4|0
1646828760000|2022-03-09 12:26:00|11729.7|11714.7|11729.7|11714.7|11729.7|11714.7|11729.7|11714.7|3
1646828770000|2022-03-09 12:26:10|11729.3|11714.3|11729.3|11714.3|11729.3|11714.3|11729.3|11714.3|2
1646828780000|2022-03-09 12:26:20|11728.5|11713.5|11728.8|11713.8|11729.2|11714.2|11728.5|11713.5|5
1646828800000|2022-03-09 12:26:40|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|0
1646828860000|2022-03-09 12:27:40|11729.4|11714.4|11729.4|11714.4|11729.4|11714.4|11729.4|11714.4|0
1646828910000|2022-03-09 12:28:30|11729.8|11714.8|11728.8|11713.8|11729.9|11714.9|11728.8|11713.8|0
1646828920000|2022-03-09 12:28:40|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|0
1646828980000|2022-03-09 12:29:40|11727.4|11712.4|11727.5|11712.5|11727.5|11712.5|11727.4|11712.4|0
1646829090000|2022-03-09 12:31:30|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|0
1646829100000|2022-03-09 12:31:40|11728.5|11713.5|11728.9|11713.9|11728.9|11713.9|11728.5|11713.5|0
1646829110000|2022-03-09 12:31:50|11729.3|11714.3|11729.3|11714.3|11729.3|11714.3|11729.3|11714.3|0
1646829120000|2022-03-09 12:32:00|11728.9|11713.9|11728.5|11713.5|11728.9|11713.9|11728.1|11713.1|3
1646829240000|2022-03-09 12:34:00|11728.1|11713.1|11728.1|11713.1|11728.1|11713.1|11728.1|11713.1|1
1646829270000|2022-03-09 12:34:30|11728.5|11713.5|11728.4|11713.4|11728.9|11713.9|11728.4|11713.4|4
1646829280000|2022-03-09 12:34:40|11727.6|11712.6|11727.2|11712.2|11727.6|11712.6|11727.2|11712.2|3
1646829290000|2022-03-09 12:34:50|11726.5|11711.5|11726.4|11711.4|11726.5|11711.5|11726.4|11711.4|0
1646829310000|2022-03-09 12:35:10|11725.5|11710.5|11724.6|11709.6|11725.5|11710.5|11724.5|11709.5|0
1646829320000|2022-03-09 12:35:20|11723.9|11708.9|11723.1|11708.1|11723.9|11708.9|11723.1|11708.1|1
1646829330000|2022-03-09 12:35:30|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|4
1646829340000|2022-03-09 12:35:40|||||||||1
1646829360000|2022-03-09 12:36:00|11722.9|11707.9|11722.5|11707.5|11722.9|11707.9|11722.5|11707.5|0
1646829370000|2022-03-09 12:36:10|11722.4|11707.4|11722.4|11707.4|11722.4|11707.4|11722.4|11707.4|0
1646829390000|2022-03-09 12:36:30|11722|11707|11720.5|11705.5|11722|11707|11720.5|11705.5|2
1646829400000|2022-03-09 12:36:40|11719.4|11704.4|11719.4|11704.4|11719.4|11704.4|11719.4|11704.4|0
1646829460000|2022-03-09 12:37:40|11719.5|11704.5|11719.5|11704.5|11719.5|11704.5|11719.5|11704.5|0
1646829470000|2022-03-09 12:37:50|11720.2|11705.2|11719.4|11704.4|11721.9|11706.9|11719.4|11704.4|0
1646829500000|2022-03-09 12:38:20|11719.7|11704.7|11719.9|11704.9|11719.9|11704.9|11719.7|11704.7|0
1646829510000|2022-03-09 12:38:30|||||||||3
1646829520000|2022-03-09 12:38:40|11719.4|11704.4|11719.4|11704.4|11719.4|11704.4|11719.4|11704.4|0
1646829530000|2022-03-09 12:38:50|||||||||2
1646829550000|2022-03-09 12:39:10|11720.2|11705.2|11719.8|11704.8|11720.2|11705.2|11719.3|11704.3|4
1646829570000|2022-03-09 12:39:30|||||||||1
1646829680000|2022-03-09 12:41:20|||||||||7
1646829700000|2022-03-09 12:41:40|11720.3|11705.3|11720.3|11705.3|11720.3|11705.3|11720.3|11705.3|2
1646829750000|2022-03-09 12:42:30|11718.6|11703.6|11718.2|11703.2|11718.6|11703.6|11718.2|11703.2|5
1646829760000|2022-03-09 12:42:40|11718.1|11703.1|11713.2|11698.2|11718.1|11703.1|11713.2|11698.2|7
1646829810000|2022-03-09 12:43:30|11713.6|11698.6|11713.7|11698.7|11713.7|11698.7|11713.6|11698.6|0
1646829860000|2022-03-09 12:44:20|11713.2|11698.2|11712.7|11697.7|11713.3|11698.3|11708.7|11693.7|30
1646829870000|2022-03-09 12:44:30|11713.2|11698.2|11713.4|11698.4|11713.4|11698.4|11712.4|11697.4|0
1646829880000|2022-03-09 12:44:40|11713.2|11698.2|11714.4|11699.4|11714.4|11699.4|11713.1|11698.1|0
1646829890000|2022-03-09 12:44:50|11714.1|11699.1|11714.3|11699.3|11714.3|11699.3|11713.6|11698.6|0
1646829900000|2022-03-09 12:45:00|11714.4|11699.4|11714.4|11699.4|11714.4|11699.4|11714.4|11699.4|0
1646829910000|2022-03-09 12:45:10|11713.9|11698.9|11713.9|11698.9|11713.9|11698.9|11713.9|11698.9|0
1646829920000|2022-03-09 12:45:20|11714.4|11699.4|11714.9|11699.9|11714.9|11699.9|11714.4|11699.4|0
1646829930000|2022-03-09 12:45:30|11715.3|11700.3|11715.9|11700.9|11715.9|11700.9|11715.2|11700.2|0
1646829950000|2022-03-09 12:45:50|11714.9|11699.9|11714.9|11699.9|11714.9|11699.9|11714.9|11699.9|0
1646829980000|2022-03-09 12:46:20|11715.2|11700.2|11713.9|11698.9|11715.6|11700.6|11713.9|11698.9|2
1646829990000|2022-03-09 12:46:30|11714.1|11699.1|11714.4|11699.4|11714.4|11699.4|11714.1|11699.1|4
1646830040000|2022-03-09 12:47:20|11714.8|11699.8|11714.8|11699.8|11714.8|11699.8|11714.8|11699.8|1
1646830050000|2022-03-09 12:47:30|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|0
1646830070000|2022-03-09 12:47:50|11714.8|11699.8|11714.8|11699.8|11714.8|11699.8|11714.8|11699.8|1
1646830090000|2022-03-09 12:48:10|11713|11698|11712.7|11697.7|11713|11698|11712.7|11697.7|2
1646830130000|2022-03-09 12:48:50|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|11711.9|11696.9|0
1646830150000|2022-03-09 12:49:10|11712.7|11697.7|11712.7|11697.7|11712.7|11697.7|11712.7|11697.7|0
1646830180000|2022-03-09 12:49:40|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|0
1646830200000|2022-03-09 12:50:00|11712.7|11697.7|11712.3|11697.3|11712.7|11697.7|11712.3|11697.3|0
1646830210000|2022-03-09 12:50:10|11712.7|11697.7|11713|11698|11713|11698|11712.7|11697.7|0
1646830260000|2022-03-09 12:51:00|11713.8|11698.8|11714.7|11699.7|11714.7|11699.7|11713.8|11698.8|6
1646830270000|2022-03-09 12:51:10|11715|11700|11721.3|11706.3|11721.3|11706.3|11715|11700|10
1646830280000|2022-03-09 12:51:20|11721.7|11706.7|11725|11710|11725|11710|11721.7|11706.7|10
1646830290000|2022-03-09 12:51:30|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|0
1646830310000|2022-03-09 12:51:50|11726.7|11711.7|11726.7|11711.7|11726.7|11711.7|11726.7|11711.7|4
1646830330000|2022-03-09 12:52:10|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|0
1646830490000|2022-03-09 12:54:50|11730.1|11715.1|11729.5|11714.5|11730.1|11715.1|11729.5|11714.5|2
1646830500000|2022-03-09 12:55:00|11728.8|11713.8|11729.5|11714.5|11729.5|11714.5|11728.8|11713.8|0
1646830550000|2022-03-09 12:55:50|11729.9|11714.9|11729.5|11714.5|11729.9|11714.9|11729.5|11714.5|1
1646830560000|2022-03-09 12:56:00|11729.9|11714.9|11731.5|11716.5|11731.5|11716.5|11729.9|11714.9|1
1646830570000|2022-03-09 12:56:10|11729.6|11714.6|11728.9|11713.9|11729.6|11714.6|11728.9|11713.9|1
1646830580000|2022-03-09 12:56:20|11746.3|11721.3|11744.4|11729.4|11748|11729.4|11743.6|11721.3|59
1646830600000|2022-03-09 12:56:40|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|0
1646830610000|2022-03-09 12:56:50|11745.4|11730.4|11745.4|11730.4|11745.4|11730.4|11745.4|11730.4|1
1646830620000|2022-03-09 12:57:00|11745.8|11730.8|11745.8|11730.8|11745.8|11730.8|11745.8|11730.8|0
1646830630000|2022-03-09 12:57:10|11745.7|11730.7|11747.6|11732.6|11747.6|11732.6|11745.7|11730.7|0
1646830640000|2022-03-09 12:57:20|11749.6|11734.6|11745.1|11730.1|11750.1|11735.1|11745.1|11730.1|2
1646830650000|2022-03-09 12:57:30|11743.5|11728.5|11743.9|11728.9|11743.9|11728.9|11743.5|11728.5|0
1646830680000|2022-03-09 12:58:00|11745.7|11730.7|11745.7|11730.7|11745.7|11730.7|11745.7|11730.7|1
1646830700000|2022-03-09 12:58:20|11752.2|11727.2|11752.2|11727.2|11752.2|11727.2|11752.2|11727.2|0
1646830720000|2022-03-09 12:58:40|11748|11733|11748|11733|11748|11733|11748|11733|0
1646830790000|2022-03-09 12:59:50|11748.9|11733.9|11748.9|11733.9|11748.9|11733.9|11748.9|11733.9|1
1646830800000|2022-03-09 13:00:00|11748.5|11733.5|11748.4|11733.4|11749.9|11734.9|11748.4|11733.4|7
1646830810000|2022-03-09 13:00:10|11748|11733|11753|11738|11753|11738|11748|11733|5
1646830820000|2022-03-09 13:00:20|11757.1|11742.1|11759.9|11744.9|11759.9|11744.9|11757.1|11742.1|9
1646830830000|2022-03-09 13:00:30|11759.7|11744.7|11754.6|11739.6|11760.2|11745.2|11754.6|11739.6|9
1646830840000|2022-03-09 13:00:40|11756.5|11741.5|11750|11735|11756.5|11741.5|11750|11735|6
1646830850000|2022-03-09 13:00:50|11749.6|11734.6|11748|11733|11749.6|11734.6|11746.9|11731.9|6
1646830860000|2022-03-09 13:01:00|11748.4|11733.4|11749|11734|11749.5|11734.5|11748.4|11733.4|12
1646830870000|2022-03-09 13:01:10|11748.6|11733.6|11746.5|11731.5|11748.6|11733.6|11745.7|11730.7|1
1646830880000|2022-03-09 13:01:20|11745.5|11730.5|11745.9|11730.9|11745.9|11730.9|11745.1|11730.1|0
1646830900000|2022-03-09 13:01:40|11746.2|11731.2|11744.7|11729.7|11746.2|11731.2|11744.7|11729.7|1
1646830910000|2022-03-09 13:01:50|11743.7|11728.7|11728.6|11713.6|11743.7|11728.7|11728.6|11713.6|6
1646830920000|2022-03-09 13:02:00|11727.8|11712.8|11728.3|11713.3|11728.3|11713.3|11726.6|11711.6|2
1646830930000|2022-03-09 13:02:10|11728.5|11713.5|11728.5|11713.5|11728.8|11713.8|11728.5|11713.5|4
1646830960000|2022-03-09 13:02:40|11726.8|11711.8|11725|11710|11726.8|11711.8|11725|11710|8
1646830970000|2022-03-09 13:02:50|11724.3|11709.3|11721.1|11706.1|11724.3|11709.3|11721.1|11706.1|3
1646830980000|2022-03-09 13:03:00|11720.6|11705.6|11716.2|11701.2|11720.6|11705.6|11716.2|11701.2|2
1646830990000|2022-03-09 13:03:10|11716.1|11701.1|11716.6|11701.6|11717.1|11702.1|11716.1|11701.1|2
1646831000000|2022-03-09 13:03:20|11716.3|11701.3|11714|11699|11716.3|11701.3|11714|11699|3
1646831010000|2022-03-09 13:03:30|11714.3|11699.3|11718.8|11703.8|11718.8|11703.8|11714.3|11699.3|8
1646831020000|2022-03-09 13:03:40|11720.3|11705.3|11721.3|11706.3|11723|11708|11720.3|11705.3|0
1646831040000|2022-03-09 13:04:00|11722.6|11707.6|11720.8|11705.8|11723.7|11708.7|11720.6|11705.6|2
1646831080000|2022-03-09 13:04:40|11721.2|11706.2|11720.8|11705.8|11721.2|11706.2|11720.8|11705.8|0
1646831090000|2022-03-09 13:04:50|11721.1|11706.1|11727.1|11712.1|11728|11713|11720.7|11705.7|2
1646831100000|2022-03-09 13:05:00|11727.6|11712.6|11727.6|11712.6|11727.7|11712.7|11727.2|11712.2|1
1646831110000|2022-03-09 13:05:10|11729|11714|11729.1|11714.1|11730.5|11715.5|11729|11714|7
1646831120000|2022-03-09 13:05:20|11726.8|11711.8|11726.8|11711.8|11727.2|11712.2|11726.8|11711.8|0
1646831130000|2022-03-09 13:05:30|11728|11713|11729.3|11714.3|11729.3|11714.3|11728|11713|1
1646831150000|2022-03-09 13:05:50|11729.8|11714.8|11732.8|11717.8|11733.1|11718.1|11729.8|11714.8|4
1646831160000|2022-03-09 13:06:00|11733|11718|11736.8|11721.8|11736.8|11721.8|11733|11718|3
1646831170000|2022-03-09 13:06:10|11737.8|11722.8|11740.4|11725.4|11740.4|11725.4|11737.8|11722.8|1
1646831180000|2022-03-09 13:06:20|11741.7|11726.7|11737.2|11722.2|11742.3|11727.3|11737.2|11722.2|3
1646831190000|2022-03-09 13:06:30|11735.7|11720.7|11733.8|11718.8|11735.7|11720.7|11733.8|11718.8|0
1646831200000|2022-03-09 13:06:40|11732.8|11717.8|11732.8|11717.8|11732.8|11717.8|11732.8|11717.8|0
1646831210000|2022-03-09 13:06:50|11729.4|11714.4|11727.8|11712.8|11729.4|11714.4|11727.8|11712.8|0
1646831220000|2022-03-09 13:07:00|11729.4|11714.4|11727.6|11712.6|11729.4|11714.4|11727.6|11712.6|1
1646831230000|2022-03-09 13:07:10|11728.3|11713.3|11728.7|11713.7|11728.7|11713.7|11728.3|11713.3|0
1646831250000|2022-03-09 13:07:30|11729.1|11714.1|11729.2|11714.2|11729.2|11714.2|11729.1|11714.1|0
1646831270000|2022-03-09 13:07:50|11728.4|11713.4|11728.1|11713.1|11728.4|11713.4|11728.1|11713.1|1
1646831280000|2022-03-09 13:08:00|11727.9|11712.9|11733.6|11718.6|11733.6|11718.6|11727.9|11712.9|3
1646831290000|2022-03-09 13:08:10|11731.9|11716.9|11731.6|11716.6|11731.9|11716.9|11731.1|11716.1|1
1646831300000|2022-03-09 13:08:20|11732.4|11717.4|11732.4|11717.4|11732.7|11717.7|11732.1|11717.1|2
1646831330000|2022-03-09 13:08:50|11730.6|11715.6|11729.6|11714.6|11730.6|11715.6|11729.6|11714.6|3
1646831350000|2022-03-09 13:09:10|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|8
1646831360000|2022-03-09 13:09:20|11728.3|11713.3|11733.4|11718.4|11734.2|11719.2|11728.3|11713.3|3
1646831370000|2022-03-09 13:09:30|11732.7|11717.7|11733.1|11718.1|11733.1|11718.1|11732.7|11717.7|2
1646831380000|2022-03-09 13:09:40|11733.2|11718.2|11733.9|11718.9|11734.3|11719.3|11733.2|11718.2|0
1646831390000|2022-03-09 13:09:50|11733.6|11718.6|11733.6|11718.6|11733.6|11718.6|11733.6|11718.6|2
1646831400000|2022-03-09 13:10:00|11733.7|11718.7|11734.4|11719.4|11734.4|11719.4|11733.7|11718.7|1
1646831410000|2022-03-09 13:10:10|11734.3|11719.3|11735.8|11720.8|11736.3|11721.3|11734.3|11719.3|0
1646831420000|2022-03-09 13:10:20|11736.3|11721.3|11739.9|11724.9|11739.9|11724.9|11736.3|11721.3|1
1646831430000|2022-03-09 13:10:30|11740.3|11725.3|11743.4|11728.4|11743.4|11728.4|11740.3|11725.3|5
1646831440000|2022-03-09 13:10:40|11743.3|11728.3|11743.3|11728.3|11743.3|11728.3|11743.3|11728.3|0
1646831450000|2022-03-09 13:10:50|11742.5|11727.5|11741.7|11726.7|11742.5|11727.5|11740.7|11725.7|4
1646831460000|2022-03-09 13:11:00|11742.2|11727.2|11745.2|11730.2|11745.5|11730.5|11741.2|11726.2|9
1646831470000|2022-03-09 13:11:10|11744.8|11729.8|11744.8|11729.8|11744.8|11729.8|11744.8|11729.8|0
1646831480000|2022-03-09 13:11:20|11745.5|11730.5|11745.7|11730.7|11745.7|11730.7|11745.5|11730.5|0
1646831490000|2022-03-09 13:11:30|11746|11731|11747|11732|11747.5|11732.5|11746|11731|0
1646831500000|2022-03-09 13:11:40|11747.5|11732.5|11747.5|11732.5|11747.5|11732.5|11747.5|11732.5|1
1646831510000|2022-03-09 13:11:50|11747|11732|11744.8|11729.8|11747|11732|11744.8|11729.8|4
1646831520000|2022-03-09 13:12:00|11745.2|11730.2|11746.5|11731.5|11746.5|11731.5|11745.2|11730.2|1
1646831530000|2022-03-09 13:12:10|11746|11731|11746|11731|11746|11731|11746|11731|0
1646831540000|2022-03-09 13:12:20|11745.7|11730.7|11739.7|11724.7|11745.7|11730.7|11739.7|11724.7|2
1646831550000|2022-03-09 13:12:30|11740.8|11725.8|11739.3|11724.3|11742.8|11727.8|11739.3|11724.3|2
1646831560000|2022-03-09 13:12:40|11736.8|11721.8|11736.4|11721.4|11736.8|11721.8|11736.4|11721.4|2
1646831580000|2022-03-09 13:13:00|11736|11721|11736.4|11721.4|11736.4|11721.4|11736|11721|0
1646831600000|2022-03-09 13:13:20|11736.8|11721.8|11736.8|11721.8|11736.8|11721.8|11736.8|11721.8|0
1646831610000|2022-03-09 13:13:30|11736.3|11721.3|11734.8|11719.8|11736.3|11721.3|11734.8|11719.8|1
1646831640000|2022-03-09 13:14:00|11734.3|11719.3|11732.3|11717.3|11734.3|11719.3|11732.3|11717.3|4
1646831650000|2022-03-09 13:14:10|11733.8|11708.8|11719|11704|11733.8|11708.8|11719|11704|1
1646831660000|2022-03-09 13:14:20|11716.8|11701.8|11713.5|11698.5|11716.8|11701.8|11713.5|11698.5|2
1646831670000|2022-03-09 13:14:30|11714|11699|11712.3|11697.3|11714|11699|11712.3|11697.3|2
1646831690000|2022-03-09 13:14:50|11711.3|11696.3|11710|11695|11711.3|11696.3|11709.9|11694.9|0
1646831700000|2022-03-09 13:15:00|11710.3|11695.3|11708.9|11693.9|11710.3|11695.3|11708.9|11693.9|2
1646831710000|2022-03-09 13:15:10|11708.4|11693.4|11708.3|11693.3|11708.4|11693.4|11708.3|11693.3|0
1646831720000|2022-03-09 13:15:20|11708.6|11693.6|11711.3|11696.3|11711.3|11696.3|11708.6|11693.6|1
1646831730000|2022-03-09 13:15:30|11714.3|11699.3|11713.1|11698.1|11716.1|11701.1|11713.1|11698.1|11
1646831750000|2022-03-09 13:15:50|11709.1|11694.1|11710.5|11695.5|11710.5|11695.5|11708|11693|2
1646831760000|2022-03-09 13:16:00|11710.8|11695.8|11711.9|11696.9|11713.8|11698.8|11710.8|11695.8|3
1646831780000|2022-03-09 13:16:20|11706.9|11691.9|11705.8|11690.8|11706.9|11691.9|11705.8|11690.8|1
1646831790000|2022-03-09 13:16:30|11698.6|11683.6|11699.5|11684.5|11700|11685|11698.5|11683.5|4
1646831800000|2022-03-09 13:16:40|11699|11684|11698.6|11683.6|11699.5|11684.5|11698.6|11683.6|2
1646831810000|2022-03-09 13:16:50|||||||||1
1646831820000|2022-03-09 13:17:00|11698.1|11683.1|11698.9|11683.9|11700|11685|11697.6|11682.6|5
1646831830000|2022-03-09 13:17:10|11698.5|11683.5|11699.4|11684.4|11699.9|11684.9|11697.8|11682.8|1
1646831840000|2022-03-09 13:17:20|11700.4|11685.4|11699.3|11684.3|11700.4|11685.4|11699.3|11684.3|2
1646831850000|2022-03-09 13:17:30|11700|11685|11695.3|11680.3|11700.4|11685.4|11694.5|11679.5|14
1646831860000|2022-03-09 13:17:40|11695.6|11680.6|11692.4|11677.4|11696.4|11681.4|11692.4|11677.4|6
1646831870000|2022-03-09 13:17:50|11692.3|11677.3|11692.5|11677.5|11692.5|11677.5|11692.3|11677.3|4
1646831880000|2022-03-09 13:18:00|11693.4|11678.4|11698.1|11683.1|11699.5|11684.5|11693.4|11678.4|14
1646831890000|2022-03-09 13:18:10|11697.6|11682.6|11700|11685|11701.2|11686.2|11697.6|11682.6|4
1646831910000|2022-03-09 13:18:30|11700.1|11685.1|11700.1|11685.1|11700.2|11685.2|11699.1|11684.1|0
1646831920000|2022-03-09 13:18:40|11700|11685|11700|11685|11700|11685|11700|11685|0
1646831940000|2022-03-09 13:19:00|11700.5|11685.5|11702.6|11687.6|11703.1|11688.1|11700.5|11685.5|2
1646831950000|2022-03-09 13:19:10|11704|11689|11707|11692|11707|11692|11704|11689|10
1646831960000|2022-03-09 13:19:20|11707.4|11692.4|11708.1|11693.1|11708.6|11693.6|11706|11691|4
1646831970000|2022-03-09 13:19:30|11708|11693|11706.5|11681.5|11711.5|11696.5|11702.6|11681.5|12
1646831980000|2022-03-09 13:19:40|11697.1|11682.1|11696.1|11681.1|11697.1|11682.1|11696.1|11681.1|0
1646831990000|2022-03-09 13:19:50|11695.7|11680.7|11695.6|11680.6|11695.7|11680.7|11695.6|11680.6|2
1646832000000|2022-03-09 13:20:00|11694.9|11679.9|11694.5|11679.5|11694.9|11679.9|11694.5|11679.5|5
1646832010000|2022-03-09 13:20:10|11694.4|11679.4|11694.4|11679.4|11694.4|11679.4|11694.4|11679.4|0
1646832020000|2022-03-09 13:20:20|11693.7|11678.7|11695.1|11680.1|11695.1|11680.1|11693.7|11678.7|4
1646832030000|2022-03-09 13:20:30|11695.4|11680.4|11698.7|11683.7|11700.6|11685.6|11694.2|11679.2|2
1646832040000|2022-03-09 13:20:40|11699.1|11684.1|11699.7|11684.7|11699.7|11684.7|11698.9|11683.9|0
1646832050000|2022-03-09 13:20:50|11699.4|11684.4|11699.1|11684.1|11699.4|11684.4|11699.1|11684.1|2
1646832060000|2022-03-09 13:21:00|11699.2|11684.2|11693.4|11678.4|11699.2|11684.2|11693.4|11678.4|3
1646832070000|2022-03-09 13:21:10|11693|11678|11692.9|11677.9|11693|11678|11692.9|11677.9|0
1646832080000|2022-03-09 13:21:20|11693.2|11678.2|11696.4|11681.4|11697.1|11682.1|11693.2|11678.2|2
1646832090000|2022-03-09 13:21:30|11695.5|11680.5|11695.4|11680.4|11697.4|11682.4|11695.4|11680.4|4
1646832100000|2022-03-09 13:21:40|11695|11680|11695|11680|11695|11680|11695|11680|0
1646832120000|2022-03-09 13:22:00|||||||||1
1646832130000|2022-03-09 13:22:10|11695.4|11680.4|11701.7|11686.7|11702.6|11687.6|11695|11680|4
1646832140000|2022-03-09 13:22:20|11701.5|11686.5|11701.4|11686.4|11701.5|11686.5|11701.4|11686.4|2
1646832160000|2022-03-09 13:22:40|11702.5|11687.5|11705.2|11690.2|11705.6|11690.6|11702.5|11687.5|6
1646832170000|2022-03-09 13:22:50|11705.7|11690.7|11706.2|11691.2|11706.2|11691.2|11705.7|11690.7|0
1646832180000|2022-03-09 13:23:00|||||||||1
1646832190000|2022-03-09 13:23:10|11703.5|11688.5|11700.6|11685.6|11703.5|11688.5|11700.6|11685.6|2
1646832200000|2022-03-09 13:23:20|11697.9|11682.9|11697.9|11682.9|11697.9|11682.9|11697.1|11682.1|0
1646832210000|2022-03-09 13:23:30|11694.7|11679.7|11693.2|11678.2|11694.7|11679.7|11693.2|11678.2|1
1646832220000|2022-03-09 13:23:40|11693.4|11678.4|11684.6|11669.6|11693.5|11678.5|11673.5|11658.5|6
1646832230000|2022-03-09 13:23:50|11684.9|11669.9|11689.1|11674.1|11689.1|11674.1|11684.5|11669.5|5
1646832240000|2022-03-09 13:24:00|11688.4|11673.4|11686.7|11671.7|11688.4|11673.4|11684.7|11669.7|1
1646832250000|2022-03-09 13:24:10|11685.1|11670.1|11687.1|11672.1|11688.1|11673.1|11683.7|11668.7|2
1646832260000|2022-03-09 13:24:20|11686.7|11671.7|11686.6|11671.6|11686.7|11671.7|11686.6|11671.6|1
1646832270000|2022-03-09 13:24:30|11686.7|11671.7|11686.7|11671.7|11686.7|11671.7|11686.7|11671.7|0
1646832280000|2022-03-09 13:24:40|||||||||1
1646832300000|2022-03-09 13:25:00|11686.6|11671.6|11686.1|11671.1|11686.6|11671.6|11686.1|11671.1|1
1646832310000|2022-03-09 13:25:10|11686|11671|11686.3|11671.3|11686.3|11671.3|11685.5|11670.5|0
1646832320000|2022-03-09 13:25:20|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|0
1646832330000|2022-03-09 13:25:30|11685.3|11670.3|11677.5|11662.5|11685.3|11670.3|11677.5|11662.5|4
1646832340000|2022-03-09 13:25:40|11677.1|11662.1|11681.1|11666.1|11682.7|11667.7|11677.1|11662.1|8
1646832350000|2022-03-09 13:25:50|11681.5|11666.5|11684.3|11669.3|11685.5|11670.5|11681.5|11666.5|4
1646832360000|2022-03-09 13:26:00|11684|11669|11684.7|11669.7|11684.7|11669.7|11684|11669|0
1646832370000|2022-03-09 13:26:10|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|0
1646832380000|2022-03-09 13:26:20|11684.2|11669.2|11676.7|11661.7|11684.2|11669.2|11676.7|11661.7|3
1646832390000|2022-03-09 13:26:30|11680|11665|11674.5|11659.5|11680|11665|11674.5|11659.5|0
1646832400000|2022-03-09 13:26:40|11675.2|11660.2|11675.1|11660.1|11677.5|11662.5|11675.1|11660.1|3
1646832410000|2022-03-09 13:26:50|11675|11660|11669.6|11654.6|11675|11660|11669.6|11654.6|7
1646832430000|2022-03-09 13:27:10|11668.5|11653.5|11666.2|11651.2|11668.5|11653.5|11660.8|11645.8|8
1646832440000|2022-03-09 13:27:20|11667.7|11652.7|11668.7|11653.7|11668.7|11653.7|11667|11652|0
1646832450000|2022-03-09 13:27:30|11667.8|11652.8|11667.8|11652.8|11667.8|11652.8|11667.5|11652.5|1
1646832460000|2022-03-09 13:27:40|11667.5|11652.5|11667.5|11652.5|11667.8|11652.8|11667.5|11652.5|0
1646832500000|2022-03-09 13:28:20|11667.1|11652.1|11667.1|11652.1|11667.1|11652.1|11667.1|11652.1|0
1646832510000|2022-03-09 13:28:30|11666.7|11651.7|11671.2|11656.2|11671.6|11656.6|11666.1|11651.1|2
1646832520000|2022-03-09 13:28:40|11670.7|11655.7|11668.5|11653.5|11670.7|11655.7|11668.2|11653.2|2
1646832540000|2022-03-09 13:29:00|11668|11653|11667.5|11652.5|11668|11653|11664.6|11649.6|10
1646832550000|2022-03-09 13:29:10|11666.1|11651.1|11665.6|11650.6|11666.1|11651.1|11665.6|11650.6|1
1646832560000|2022-03-09 13:29:20|11664.5|11649.5|11662.1|11647.1|11664.5|11649.5|11662.1|11647.1|7
1646832570000|2022-03-09 13:29:30|11661.2|11646.2|11663.4|11648.4|11667.4|11652.4|11661.2|11646.2|2
1646832580000|2022-03-09 13:29:40|11663.8|11648.8|11663.9|11648.9|11664.4|11649.4|11663.8|11648.8|0
1646832600000|2022-03-09 13:30:00|11663.6|11648.6|11667.9|11652.9|11667.9|11652.9|11662.1|11647.1|4
1646832610000|2022-03-09 13:30:10|11677.3|11662.3|11675.9|11660.9|11677.3|11662.3|11675.4|11660.4|6
1646832620000|2022-03-09 13:30:20|11675.6|11660.6|11665.3|11650.3|11675.6|11660.6|11662.2|11647.2|4
1646832630000|2022-03-09 13:30:30|11666.3|11651.3|11663.9|11648.9|11666.3|11651.3|11663.9|11648.9|1
1646832640000|2022-03-09 13:30:40|11661.2|11646.2|11662.2|11647.2|11662.6|11647.6|11661.2|11646.2|0
1646832660000|2022-03-09 13:31:00|11662.1|11647.1|11661.6|11646.6|11662.4|11647.4|11661.6|11646.6|0
1646832670000|2022-03-09 13:31:10|11661.9|11646.9|11659.9|11644.9|11662.1|11647.1|11659.4|11644.4|3
1646832690000|2022-03-09 13:31:30|11660.8|11645.8|11661.1|11646.1|11663.1|11648.1|11660.8|11645.8|5
1646832700000|2022-03-09 13:31:40|11660.9|11645.9|11644.7|11629.7|11660.9|11645.9|11644.7|11629.7|21
1646832710000|2022-03-09 13:31:50|11643.9|11628.9|11638.9|11623.9|11643.9|11628.9|11638.9|11623.9|7
1646832720000|2022-03-09 13:32:00|11638.3|11623.3|11635.9|11620.9|11638.3|11623.3|11634.9|11619.9|5
1646832730000|2022-03-09 13:32:10|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|11636.3|11621.3|0
1646832740000|2022-03-09 13:32:20|11639.7|11624.7|11641.1|11626.1|11641.1|11626.1|11638.7|11623.7|3
1646832750000|2022-03-09 13:32:30|11640.7|11625.7|11639.8|11624.8|11640.7|11625.7|11638.9|11623.9|1
1646832760000|2022-03-09 13:32:40|11639.7|11624.7|11640.2|11625.2|11640.2|11625.2|11639.7|11624.7|0
1646832780000|2022-03-09 13:33:00|11640.4|11625.4|11639.9|11624.9|11640.4|11625.4|11639.9|11624.9|0
1646832790000|2022-03-09 13:33:10|11639.6|11624.6|11639.2|11624.2|11639.6|11624.6|11638.7|11623.7|2
1646832810000|2022-03-09 13:33:30|11637.7|11622.7|11639.2|11624.2|11639.9|11624.9|11637.7|11622.7|4
1646832820000|2022-03-09 13:33:40|11637.7|11622.7|11628.7|11613.7|11637.7|11622.7|11628.5|11613.5|6
1646832830000|2022-03-09 13:33:50|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|1
1646832840000|2022-03-09 13:34:00|11628.6|11613.6|11638.7|11623.7|11639.6|11624.6|11628.6|11613.6|12
1646832850000|2022-03-09 13:34:10|11638.8|11623.8|11635.4|11620.4|11638.8|11623.8|11634.7|11619.7|0
1646832860000|2022-03-09 13:34:20|11634.7|11619.7|11632.7|11617.7|11634.7|11619.7|11632.7|11617.7|1
1646832870000|2022-03-09 13:34:30|11631.7|11616.7|11631.4|11616.4|11631.7|11616.7|11631.4|11616.4|0
1646832900000|2022-03-09 13:35:00|11631.3|11616.3|11631.7|11616.7|11631.7|11616.7|11631.3|11616.3|0
1646832930000|2022-03-09 13:35:30|||||||||1
1646832940000|2022-03-09 13:35:40|11630.7|11615.7|11630.4|11615.4|11630.7|11615.7|11630.4|11615.4|4
1646832950000|2022-03-09 13:35:50|11630.1|11615.1|11632.1|11617.1|11632.1|11617.1|11629.9|11614.9|4
1646832960000|2022-03-09 13:36:00|11631.9|11616.9|11632.7|11617.7|11632.7|11617.7|11631.6|11616.6|0
1646832970000|2022-03-09 13:36:10|11631.6|11616.6|11628.2|11613.2|11632.3|11617.3|11628.2|11613.2|5
1646832980000|2022-03-09 13:36:20|11627.4|11612.4|11627.3|11612.3|11627.6|11612.6|11627.1|11612.1|6
1646832990000|2022-03-09 13:36:30|11627.4|11612.4|11627.1|11612.1|11627.4|11612.4|11627.1|11612.1|1
1646833000000|2022-03-09 13:36:40|11624.9|11609.9|11624.9|11609.9|11625.3|11610.3|11624.9|11609.9|9
1646833010000|2022-03-09 13:36:50|11621.2|11606.2|11622.9|11607.9|11622.9|11607.9|11621.2|11606.2|5
1646833020000|2022-03-09 13:37:00|11623.6|11608.6|11622.7|11607.7|11623.6|11608.6|11622.7|11607.7|1
1646833030000|2022-03-09 13:37:10|11621.7|11606.7|11619.2|11604.2|11621.7|11606.7|11619.2|11604.2|4
1646833040000|2022-03-09 13:37:20|11622.2|11607.2|11621.3|11606.3|11622.2|11607.2|11618.9|11603.9|6
1646833050000|2022-03-09 13:37:30|11620.2|11605.2|11619.1|11604.1|11620.2|11605.2|11617.6|11602.6|4
1646833060000|2022-03-09 13:37:40|11619.8|11604.8|11622.1|11607.1|11622.1|11607.1|11619.1|11604.1|1
1646833070000|2022-03-09 13:37:50|11621.6|11606.6|11621.6|11606.6|11622.4|11607.4|11621.2|11606.2|4
1646833080000|2022-03-09 13:38:00|11620.6|11605.6|11620.6|11605.6|11620.6|11605.6|11620.6|11605.6|0
1646833090000|2022-03-09 13:38:10|11622.1|11607.1|11623.1|11608.1|11623.1|11608.1|11622.1|11607.1|0
1646833100000|2022-03-09 13:38:20|11622.9|11607.9|11623.3|11608.3|11623.3|11608.3|11622.9|11607.9|11
1646833110000|2022-03-09 13:38:30|11622.7|11607.7|11621.2|11606.2|11622.7|11607.7|11619.2|11604.2|1
1646833120000|2022-03-09 13:38:40|11621.3|11606.3|11622.7|11607.7|11622.7|11607.7|11621.3|11606.3|3
1646833130000|2022-03-09 13:38:50|11624.5|11609.5|11622.7|11607.7|11624.5|11609.5|11622.7|11607.7|10
1646833140000|2022-03-09 13:39:00|11623.2|11608.2|11639.7|11614.7|11639.7|11615.3|11623.2|11608.2|2
1646833170000|2022-03-09 13:39:30|11639.5|11614.5|11633.4|11618.4|11639.5|11618.4|11628.5|11613.5|1
1646833180000|2022-03-09 13:39:40|11640.3|11615.3|11639.8|11614.8|11640.3|11615.3|11639.8|11614.8|0
1646833190000|2022-03-09 13:39:50|11640.2|11615.2|11635.5|11620.5|11640.5|11620.5|11635.5|11614.8|0
1646833200000|2022-03-09 13:40:00|11635.2|11620.2|11641.3|11616.3|11641.3|11620.2|11634.8|11616.3|0
1646833210000|2022-03-09 13:40:10|11641.4|11626.4|11641.4|11626.4|11641.4|11626.4|11641.4|11626.4|0
1646833220000|2022-03-09 13:40:20|11641.8|11626.8|11644|11629|11644|11629|11641.8|11626.8|4
1646833230000|2022-03-09 13:40:30|11643.3|11628.3|11643.7|11628.7|11643.7|11628.7|11643.3|11628.3|2
1646833240000|2022-03-09 13:40:40|11644|11629|11644|11629|11644|11629|11644|11629|0
1646833260000|2022-03-09 13:41:00|11645|11630|11645|11630|11645|11630|11645|11630|10
1646833270000|2022-03-09 13:41:10|11645.4|11630.4|11649.3|11634.3|11649.3|11634.3|11645.4|11630.4|0
1646833280000|2022-03-09 13:41:20|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|11651.4|11636.4|0
1646833290000|2022-03-09 13:41:30|11650.7|11635.7|11646.9|11631.9|11650.7|11635.7|11646.5|11631.5|2
1646833300000|2022-03-09 13:41:40|11646.2|11631.2|11647.7|11632.7|11647.7|11632.7|11646.2|11631.2|0
1646833330000|2022-03-09 13:42:10|11647.4|11632.4|11644.8|11629.8|11647.4|11632.4|11644.8|11629.8|1
1646833340000|2022-03-09 13:42:20|11644.3|11629.3|11647|11632|11647|11632|11644.3|11629.3|0
1646833350000|2022-03-09 13:42:30|11645.9|11630.9|11647.4|11632.4|11647.4|11632.4|11645.9|11630.9|1
1646833360000|2022-03-09 13:42:40|11647.8|11632.8|11647.8|11632.8|11647.8|11632.8|11647|11632|0
1646833370000|2022-03-09 13:42:50|11647.4|11632.4|11647.4|11632.4|11647.4|11632.4|11647.4|11632.4|0
1646833380000|2022-03-09 13:43:00|11648.8|11633.8|11646.6|11631.6|11648.8|11633.8|11646.6|11631.6|0
1646833410000|2022-03-09 13:43:30|||||||||1
1646833430000|2022-03-09 13:43:50|11648.8|11633.8|11651.3|11636.3|11651.3|11636.3|11648.8|11633.8|3
1646833440000|2022-03-09 13:44:00|11652.4|11637.4|11653|11638|11653|11638|11652.4|11637.4|1
1646833450000|2022-03-09 13:44:10|11653.9|11638.9|11656.5|11641.5|11656.5|11641.5|11653.9|11638.9|4
1646833470000|2022-03-09 13:44:30|11657.8|11642.8|11657.8|11642.8|11657.8|11642.8|11657.8|11642.8|0
1646833500000|2022-03-09 13:45:00|11665|11640|11665|11640|11665|11640|11665|11640|1
1646833510000|2022-03-09 13:45:10|11659.6|11644.6|11659.6|11644.6|11659.6|11644.6|11659.6|11644.6|0
1646833520000|2022-03-09 13:45:20|11658.1|11643.1|11666.4|11651.4|11666.4|11651.4|11658.1|11643.1|1
1646833530000|2022-03-09 13:45:30|11671.6|11656.6|11671.6|11656.6|11671.6|11656.6|11671.6|11656.6|1
1646833540000|2022-03-09 13:45:40|11673.1|11658.1|11674.6|11659.6|11674.6|11659.6|11673.1|11658.1|0
1646833550000|2022-03-09 13:45:50|11678.6|11663.6|11678.6|11663.6|11678.6|11663.6|11675.1|11660.1|17
1646833560000|2022-03-09 13:46:00|11677.1|11662.1|11673.6|11658.6|11677.1|11662.1|11673.6|11658.6|0
1646833580000|2022-03-09 13:46:20|11671|11656|11671.1|11656.1|11672.9|11657.9|11671|11656|2
1646833590000|2022-03-09 13:46:30|||||||||2
1646833600000|2022-03-09 13:46:40|11671.5|11656.5|11661.5|11646.5|11671.5|11656.5|11661.5|11646.5|4
1646833650000|2022-03-09 13:47:30|11662.9|11647.9|11662.5|11647.5|11662.9|11647.9|11662.5|11647.5|0
1646833660000|2022-03-09 13:47:40|11661.7|11646.7|11661.4|11646.4|11661.7|11646.7|11661.4|11646.4|0
1646833670000|2022-03-09 13:47:50|11660.2|11645.2|11654.9|11639.9|11660.2|11645.2|11652.2|11637.2|3
1646833680000|2022-03-09 13:48:00|11654.5|11639.5|11654.4|11639.4|11654.5|11639.5|11654.4|11639.4|0
1646833740000|2022-03-09 13:49:00|11654.1|11639.1|11651.6|11636.6|11654.1|11639.1|11651.6|11636.6|1
1646833750000|2022-03-09 13:49:10|11650.1|11635.1|11644.1|11629.1|11650.1|11635.1|11644.1|11629.1|1
1646833770000|2022-03-09 13:49:30|11643.9|11628.9|11631.5|11616.5|11643.9|11628.9|11631.5|11616.5|9
1646833780000|2022-03-09 13:49:40|11631.9|11616.9|11631.9|11616.9|11631.9|11616.9|11631.9|11616.9|0
1646833820000|2022-03-09 13:50:20|||||||||2
1646833830000|2022-03-09 13:50:30|11632|11617|11632|11617|11632|11617|11632|11617|0
1646833850000|2022-03-09 13:50:50|11631.9|11616.9|11646.2|11631.2|11646.2|11631.2|11631.9|11616.9|38
1646833860000|2022-03-09 13:51:00|11647.3|11632.3|11647.8|11632.8|11648.6|11633.6|11647.3|11632.3|0
1646833870000|2022-03-09 13:51:10|11646.7|11631.7|11647.6|11632.6|11647.6|11632.6|11645.4|11630.4|3
1646833900000|2022-03-09 13:51:40|11647.8|11632.8|11647.8|11632.8|11647.8|11632.8|11647.8|11632.8|0
1646833930000|2022-03-09 13:52:10|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|11648.6|11633.6|3
1646833940000|2022-03-09 13:52:20|11649|11634|11650.8|11635.8|11651|11636|11649|11634|4
1646833970000|2022-03-09 13:52:50|11651.2|11636.2|11647.6|11632.6|11651.2|11636.2|11647.1|11632.1|2
1646834010000|2022-03-09 13:53:30|11647.1|11632.1|11645.7|11630.7|11647.1|11632.1|11645.2|11630.2|1
1646834050000|2022-03-09 13:54:10|11646.1|11631.1|11646.8|11631.8|11646.8|11631.8|11644.6|11629.6|0
1646834080000|2022-03-09 13:54:40|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|0
1646834090000|2022-03-09 13:54:50|11648.2|11633.2|11647.8|11632.8|11648.2|11633.2|11647.8|11632.8|0
1646834100000|2022-03-09 13:55:00|11647.7|11632.7|11647.7|11632.7|11647.7|11632.7|11646.9|11631.9|0
1646834110000|2022-03-09 13:55:10|11647.3|11632.3|11648.4|11633.4|11648.6|11633.6|11647.3|11632.3|1
1646834120000|2022-03-09 13:55:20|11648.1|11633.1|11646.9|11631.9|11648.9|11633.9|11646.6|11631.6|0
1646834150000|2022-03-09 13:55:50|11647.4|11632.4|11647.1|11632.1|11647.4|11632.4|11647.1|11632.1|0
1646834160000|2022-03-09 13:56:00|11646.9|11631.9|11646.1|11631.1|11646.9|11631.9|11646.1|11631.1|0
1646834190000|2022-03-09 13:56:30|11646.6|11631.6|11646.6|11631.6|11646.6|11631.6|11646.6|11631.6|0
1646834220000|2022-03-09 13:57:00|11646.9|11631.9|11646.6|11631.6|11646.9|11631.9|11646.6|11631.6|0
1646834240000|2022-03-09 13:57:20|11646.2|11631.2|11646.3|11631.3|11646.9|11631.9|11646.2|11631.2|0
1646834250000|2022-03-09 13:57:30|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|0
1646834280000|2022-03-09 13:58:00|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|11645.6|11630.6|0
1646834290000|2022-03-09 13:58:10|||||||||1
1646834330000|2022-03-09 13:58:50|11645.9|11630.9|11645.6|11630.6|11646.7|11631.7|11643.1|11628.1|4
1646834340000|2022-03-09 13:59:00|11646.1|11631.1|11645.6|11630.6|11647.4|11632.4|11645.1|11630.1|1
1646834350000|2022-03-09 13:59:10|11645.2|11630.2|11642.6|11627.6|11645.2|11630.2|11642.6|11627.6|4
1646834360000|2022-03-09 13:59:20|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|11642.9|11627.9|0
1646834370000|2022-03-09 13:59:30|11641.8|11626.8|11640.7|11625.7|11641.8|11626.8|11640.7|11625.7|0
1646834380000|2022-03-09 13:59:40|11639.9|11624.9|11639.8|11624.8|11640.3|11625.3|11639.8|11624.8|0
1646834390000|2022-03-09 13:59:50|11641.1|11626.1|11641.1|11626.1|11641.1|11626.1|11641.1|11626.1|1
1646834400000|2022-03-09 14:00:00|11640.7|11625.7|11639.8|11624.8|11640.7|11625.7|11639.8|11624.8|1
1646834410000|2022-03-09 14:00:10|11639.9|11624.9|11640.3|11625.3|11640.3|11625.3|11639.9|11624.9|1
1646834420000|2022-03-09 14:00:20|11639.8|11624.8|11639.3|11624.3|11639.8|11624.8|11639.3|11624.3|0
1646834460000|2022-03-09 14:01:00|11638.9|11623.9|11638.8|11623.8|11639.2|11624.2|11638.8|11623.8|0
1646834480000|2022-03-09 14:01:20|11638.4|11623.4|11638.7|11623.7|11638.7|11623.7|11638.4|11623.4|0
1646834500000|2022-03-09 14:01:40|11639.8|11624.8|11639.3|11624.3|11642|11627|11639.3|11624.3|7
1646834510000|2022-03-09 14:01:50|11639.4|11624.4|11638.7|11623.7|11639.4|11624.4|11638.7|11623.7|2
1646834520000|2022-03-09 14:02:00|11637.9|11622.9|11637.8|11622.8|11637.9|11622.9|11637.8|11622.8|2
1646834530000|2022-03-09 14:02:10|11637.9|11622.9|11636.5|11621.5|11637.9|11622.9|11636.2|11621.2|1
1646834540000|2022-03-09 14:02:20|11638|11623|11637|11622|11638.8|11623.8|11637|11622|1
1646834560000|2022-03-09 14:02:40|11636.2|11621.2|11633.7|11618.7|11636.2|11621.2|11633.7|11618.7|1
1646834570000|2022-03-09 14:02:50|11634.4|11619.4|11634.3|11619.3|11634.7|11619.7|11632.8|11617.8|1
1646834580000|2022-03-09 14:03:00|11634.8|11619.8|11634.7|11619.7|11634.8|11619.8|11633.8|11618.8|1
1646834590000|2022-03-09 14:03:10|11633.9|11618.9|11629|11614|11633.9|11618.9|11629|11614|11
1646834600000|2022-03-09 14:03:20|11628.5|11613.5|11629.4|11614.4|11629.4|11614.4|11628.5|11613.5|1
1646834610000|2022-03-09 14:03:30|11629.3|11614.3|11629.3|11614.3|11629.3|11614.3|11629.3|11614.3|0
1646834640000|2022-03-09 14:04:00|11629|11614|11631.7|11616.7|11631.7|11616.7|11628.9|11613.9|11
1646834650000|2022-03-09 14:04:10|11632.5|11617.5|11635|11620|11635.5|11620.5|11632.5|11617.5|0
1646834660000|2022-03-09 14:04:20|11634|11619|11633.5|11618.5|11634|11619|11633.2|11618.2|1
1646834680000|2022-03-09 14:04:40|11632.5|11617.5|11632.7|11617.7|11632.7|11617.7|11632.5|11617.5|1
1646834700000|2022-03-09 14:05:00|11633|11618|11633.7|11618.7|11634.8|11619.8|11632.9|11617.9|0
1646834710000|2022-03-09 14:05:10|11634|11619|11634|11619|11634|11619|11634|11619|0
1646834730000|2022-03-09 14:05:30|11633|11618|11633|11618|11633|11618|11633|11618|0
1646834770000|2022-03-09 14:06:10|11632.9|11617.9|11632.9|11617.9|11632.9|11617.9|11632.9|11617.9|0
1646834820000|2022-03-09 14:07:00|11633|11618|11633|11618|11633|11618|11633|11618|0
1646834840000|2022-03-09 14:07:20|11633.4|11618.4|11634|11619|11634.6|11619.6|11633.4|11618.4|0
1646834850000|2022-03-09 14:07:30|11633.8|11618.8|11632.9|11617.9|11633.8|11618.8|11632.9|11617.9|0
1646834860000|2022-03-09 14:07:40|11634|11619|11634.3|11619.3|11634.3|11619.3|11634|11619|0
1646834870000|2022-03-09 14:07:50|11633.9|11618.9|11632.9|11617.9|11633.9|11618.9|11632.9|11617.9|0
1646834880000|2022-03-09 14:08:00|11633.9|11618.9|11641.9|11626.9|11641.9|11626.9|11633.9|11618.9|3
1646834890000|2022-03-09 14:08:10|11642.3|11627.3|11644.8|11629.8|11644.8|11629.8|11642.3|11627.3|1
1646834900000|2022-03-09 14:08:20|11645.5|11630.5|11645.8|11630.8|11645.8|11630.8|11645.5|11630.5|1
1646834920000|2022-03-09 14:08:40|11645.6|11630.6|11645.3|11630.3|11645.6|11630.6|11645.3|11630.3|1
1646834930000|2022-03-09 14:08:50|11645.6|11630.6|11650.1|11635.1|11650.5|11635.5|11645.6|11630.6|6
1646834940000|2022-03-09 14:09:00|11650.6|11635.6|11650.6|11635.6|11650.6|11635.6|11650.6|11635.6|0
1646834950000|2022-03-09 14:09:10|11651.1|11636.1|11651.1|11636.1|11651.1|11636.1|11651.1|11636.1|0
1646834960000|2022-03-09 14:09:20|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|0
1646834970000|2022-03-09 14:09:30|11651.9|11636.9|11651.9|11636.9|11651.9|11636.9|11651.9|11636.9|0
1646834980000|2022-03-09 14:09:40|11651.7|11636.7|11647.9|11632.9|11651.7|11636.7|11646.4|11631.4|2
1646835000000|2022-03-09 14:10:00|11648.2|11633.2|11648|11633|11649.2|11634.2|11648|11633|0
1646835010000|2022-03-09 14:10:10|11647.6|11632.6|11646.6|11631.6|11647.7|11632.7|11646.6|11631.6|1
1646835020000|2022-03-09 14:10:20|11647|11632|11647|11632|11647|11632|11647|11632|0
1646835040000|2022-03-09 14:10:40|11646.9|11631.9|11646.9|11631.9|11646.9|11631.9|11646.9|11631.9|0
1646835050000|2022-03-09 14:10:50|||||||||1
1646835080000|2022-03-09 14:11:20|11642.5|11627.5|11641.6|11626.6|11642.5|11627.5|11641.6|11626.6|1
1646835090000|2022-03-09 14:11:30|11639.5|11624.5|11645.2|11630.2|11645.9|11630.9|11639.5|11624.5|3
1646835100000|2022-03-09 14:11:40|11648|11633|11648|11633|11648|11633|11648|11633|1
1646835150000|2022-03-09 14:12:30|11651|11636|11655.4|11640.4|11656.2|11641.2|11651|11636|2
1646835160000|2022-03-09 14:12:40|11655.7|11640.7|11655.9|11640.9|11655.9|11640.9|11655.7|11640.7|0
1646835170000|2022-03-09 14:12:50|11655.1|11640.1|11655.9|11640.9|11655.9|11640.9|11655.1|11640.1|0
1646835180000|2022-03-09 14:13:00|11654.7|11639.7|11654.4|11639.4|11654.7|11639.7|11654.4|11639.4|0
1646835190000|2022-03-09 14:13:10|11655.5|11640.5|11654.7|11639.7|11655.5|11640.5|11654.7|11639.7|0
1646835200000|2022-03-09 14:13:20|11654.4|11639.4|11654.6|11639.6|11655|11640|11654.4|11639.4|0
1646835210000|2022-03-09 14:13:30|11654.2|11639.2|11657.5|11642.5|11657.5|11642.5|11654.2|11639.2|2
1646835220000|2022-03-09 14:13:40|11659.8|11644.8|11659.6|11644.6|11660.7|11645.7|11659.6|11644.6|0
1646835230000|2022-03-09 14:13:50|11659.2|11644.2|11659.6|11644.6|11659.6|11644.6|11659.2|11644.2|0
1646835250000|2022-03-09 14:14:10|11660.7|11645.7|11659.7|11644.7|11661.1|11646.1|11659.7|11644.7|0
1646835270000|2022-03-09 14:14:30|11659.6|11644.6|11659.6|11644.6|11659.6|11644.6|11659.6|11644.6|0
1646835280000|2022-03-09 14:14:40|11657.3|11642.3|11650|11635|11659.8|11644.8|11647.5|11632.5|9
1646835300000|2022-03-09 14:15:00|11649.9|11634.9|11650.7|11635.7|11650.7|11635.7|11649.9|11634.9|1
1646835320000|2022-03-09 14:15:20|11651.2|11636.2|11652.2|11637.2|11652.2|11637.2|11651.2|11636.2|0
1646835330000|2022-03-09 14:15:30|11651.5|11636.5|11651|11636|11651.5|11636.5|11651|11636|0
1646835340000|2022-03-09 14:15:40|||||||||1
1646835350000|2022-03-09 14:15:50|11652.7|11637.7|11656.7|11641.7|11656.7|11641.7|11652.7|11637.7|3
1646835360000|2022-03-09 14:16:00|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|0
1646835370000|2022-03-09 14:16:10|11656.7|11641.7|11656.7|11641.7|11656.7|11641.7|11655.1|11640.1|0
1646835380000|2022-03-09 14:16:20|11657.3|11642.3|11656.6|11641.6|11657.7|11642.7|11656.6|11641.6|0
1646835390000|2022-03-09 14:16:30|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|0
1646835400000|2022-03-09 14:16:40|11656.1|11641.1|11659.5|11644.5|11659.5|11644.5|11655|11640|1
1646835420000|2022-03-09 14:17:00|11659.8|11644.8|11664.1|11649.1|11664.1|11649.1|11659.8|11644.8|13
1646835440000|2022-03-09 14:17:20|11664.5|11649.5|11664.5|11649.5|11664.5|11649.5|11664.5|11649.5|0
1646835450000|2022-03-09 14:17:30|11663.8|11648.8|11664|11649|11664|11649|11663.5|11648.5|2
1646835470000|2022-03-09 14:17:50|11663.5|11648.5|11661.7|11646.7|11663.5|11648.5|11661.7|11646.7|0
1646835480000|2022-03-09 14:18:00|11662|11647|11662|11647|11662|11647|11662|11647|0
1646835490000|2022-03-09 14:18:10|11661.9|11646.9|11661.9|11646.9|11661.9|11646.9|11661.9|11646.9|0
1646835530000|2022-03-09 14:18:50|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|3
1646835540000|2022-03-09 14:19:00|11658.9|11643.9|11658.9|11643.9|11658.9|11643.9|11658.9|11643.9|0
1646835550000|2022-03-09 14:19:10|11658.6|11643.6|11658.6|11643.6|11658.6|11643.6|11658.6|11643.6|0
1646835600000|2022-03-09 14:20:00|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|11657.7|11642.7|0
1646835610000|2022-03-09 14:20:10|11657.7|11642.7|11654.6|11639.6|11657.7|11642.7|11654.2|11639.2|1
1646835620000|2022-03-09 14:20:20|11655.2|11640.2|11656.7|11641.7|11657.1|11642.1|11655.2|11640.2|1
1646835630000|2022-03-09 14:20:30|11655.7|11640.7|11655.2|11640.2|11655.7|11640.7|11655.2|11640.2|0
1646835640000|2022-03-09 14:20:40|11657.6|11642.6|11657.7|11642.7|11657.7|11642.7|11657.6|11642.6|3
1646835650000|2022-03-09 14:20:50|11658.1|11643.1|11660.7|11645.7|11660.7|11645.7|11658.1|11643.1|0
1646835660000|2022-03-09 14:21:00|11661.1|11646.1|11659.1|11644.1|11661.1|11646.1|11659.1|11644.1|2
1646835670000|2022-03-09 14:21:10|11658.6|11643.6|11658.4|11643.4|11658.6|11643.6|11658.4|11643.4|0
1646835710000|2022-03-09 14:21:50|11657.3|11642.3|11660.9|11645.9|11660.9|11645.9|11656.9|11641.9|1
1646835720000|2022-03-09 14:22:00|11660.1|11645.1|11660.2|11645.2|11660.6|11645.6|11660.1|11645.1|0
1646835750000|2022-03-09 14:22:30|11660.5|11645.5|11660.4|11645.4|11660.5|11645.5|11660.4|11645.4|0
1646835780000|2022-03-09 14:23:00|11660.8|11645.8|11660.8|11645.8|11660.8|11645.8|11660.8|11645.8|1
1646835790000|2022-03-09 14:23:10|11663.8|11648.8|11661.2|11646.2|11663.8|11648.8|11660.3|11645.3|6
1646835820000|2022-03-09 14:23:40|11660.8|11645.8|11658.9|11643.9|11660.8|11645.8|11658.9|11643.9|1
1646835840000|2022-03-09 14:24:00|11657.8|11642.8|11660.2|11645.2|11660.2|11645.2|11657.8|11642.8|0
1646835860000|2022-03-09 14:24:20|11660.8|11645.8|11660.8|11645.8|11660.8|11645.8|11660.8|11645.8|3
1646835880000|2022-03-09 14:24:40|11662.2|11647.2|11662.2|11647.2|11662.2|11647.2|11662.2|11647.2|1
1646835890000|2022-03-09 14:24:50|11659.9|11644.9|11659.9|11644.9|11659.9|11644.9|11659.9|11644.9|1
1646835910000|2022-03-09 14:25:10|11659.7|11644.7|11659.7|11644.7|11659.7|11644.7|11659.7|11644.7|3
1646835920000|2022-03-09 14:25:20|11660.5|11645.5|11660.5|11645.5|11660.5|11645.5|11660.5|11645.5|2
1646835930000|2022-03-09 14:25:30|11660.2|11645.2|11660.7|11645.7|11661|11646|11660.2|11645.2|2
1646835940000|2022-03-09 14:25:40|11660|11645|11654.2|11639.2|11660|11645|11654.2|11639.2|6
1646835950000|2022-03-09 14:25:50|11654.5|11639.5|11660.9|11645.9|11660.9|11645.9|11654.5|11639.5|10
1646835960000|2022-03-09 14:26:00|11659.2|11644.2|11658.9|11643.9|11659.2|11644.2|11656.2|11641.2|5
1646835980000|2022-03-09 14:26:20|11657.5|11642.5|11658.5|11643.5|11658.9|11643.9|11655.8|11640.8|1
1646835990000|2022-03-09 14:26:30|11657.8|11642.8|11656.7|11641.7|11658.2|11643.2|11656.7|11641.7|10
1646836000000|2022-03-09 14:26:40|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|4
1646836020000|2022-03-09 14:27:00|11656.7|11641.7|11656.7|11641.7|11656.7|11641.7|11656.7|11641.7|0
1646836040000|2022-03-09 14:27:20|11657.4|11642.4|11658.4|11643.4|11658.4|11643.4|11657.4|11642.4|1
1646836050000|2022-03-09 14:27:30|11658.7|11643.7|11656.9|11641.9|11659.4|11644.4|11656.4|11641.4|1
1646836060000|2022-03-09 14:27:40|11656.4|11641.4|11655.7|11640.7|11656.9|11641.9|11654|11639|0
1646836090000|2022-03-09 14:28:10|11656.3|11641.3|11659.3|11644.3|11659.3|11644.3|11656.3|11641.3|6
1646836110000|2022-03-09 14:28:30|11660.5|11645.5|11661.1|11646.1|11661.9|11646.9|11660.5|11645.5|1
1646836120000|2022-03-09 14:28:40|11660.8|11645.8|11661.1|11646.1|11661.1|11646.1|11660.8|11645.8|0
1646836130000|2022-03-09 14:28:50|11661.5|11646.5|11661.5|11646.5|11661.5|11646.5|11661.5|11646.5|0
1646836200000|2022-03-09 14:30:00|11660.3|11645.3|11662.3|11647.3|11663.8|11648.8|11659.4|11644.4|12
1646836210000|2022-03-09 14:30:10|11662.6|11647.6|11662.8|11647.8|11662.8|11647.8|11662.6|11647.6|0
1646836220000|2022-03-09 14:30:20|11662.3|11647.3|11660.3|11645.3|11662.3|11647.3|11660.3|11645.3|5
1646836230000|2022-03-09 14:30:30|11660.1|11645.1|11654.6|11639.6|11660.1|11645.1|11654.6|11639.6|2
1646836240000|2022-03-09 14:30:40|||||||||1
1646836250000|2022-03-09 14:30:50|11653.5|11638.5|11649.1|11634.1|11653.5|11638.5|11644.9|11629.9|11
1646836260000|2022-03-09 14:31:00|11648|11633|11649.5|11634.5|11649.5|11634.5|11647.3|11632.3|0
1646836270000|2022-03-09 14:31:10|11649.3|11634.3|11639.9|11624.9|11649.4|11634.4|11639.9|11624.9|12
1646836280000|2022-03-09 14:31:20|11639.1|11624.1|11639.4|11624.4|11639.5|11624.5|11639.1|11624.1|0
1646836290000|2022-03-09 14:31:30|11640.1|11625.1|11639.8|11624.8|11640.1|11625.1|11639.8|11624.8|1
1646836300000|2022-03-09 14:31:40|11639|11624|11638.8|11623.8|11639|11624|11638.8|11623.8|1
1646836320000|2022-03-09 14:32:00|11636.9|11621.9|11626.8|11611.8|11636.9|11621.9|11626.8|11611.8|8
1646836330000|2022-03-09 14:32:10|11626.3|11611.3|11616.3|11601.3|11626.3|11611.3|11615.9|11600.9|22
1646836340000|2022-03-09 14:32:20|11616.5|11601.5|11621.9|11606.9|11622.6|11607.6|11616.5|11601.5|2
1646836350000|2022-03-09 14:32:30|11621.8|11606.8|11621.8|11606.8|11621.8|11606.8|11621.8|11606.8|1
1646836360000|2022-03-09 14:32:40|11622.1|11607.1|11622.3|11607.3|11622.3|11607.3|11622.1|11607.1|0
1646836370000|2022-03-09 14:32:50|11622.2|11607.2|11627.4|11612.4|11627.4|11612.4|11622.2|11607.2|7
1646836380000|2022-03-09 14:33:00|11625|11610|11624|11609|11625.4|11610.4|11624|11609|1
1646836390000|2022-03-09 14:33:10|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|0
1646836400000|2022-03-09 14:33:20|11621.9|11606.9|11628|11613|11628|11613|11620.9|11605.9|15
1646836410000|2022-03-09 14:33:30|11630.4|11615.4|11628.3|11613.3|11631.1|11616.1|11628.3|11613.3|7
1646836420000|2022-03-09 14:33:40|11628.9|11613.9|11626.3|11611.3|11629.5|11614.5|11626.3|11611.3|10
1646836430000|2022-03-09 14:33:50|11626|11611|11626.7|11611.7|11626.9|11611.9|11626|11611|5
1646836440000|2022-03-09 14:34:00|||||||||2
1646836450000|2022-03-09 14:34:10|11632.9|11617.9|11633.6|11618.6|11634.6|11619.6|11632.9|11617.9|16
1646836460000|2022-03-09 14:34:20|11632.1|11617.1|11631.9|11616.9|11632.1|11617.1|11631.9|11616.9|0
1646836470000|2022-03-09 14:34:30|11631.5|11616.5|11630.5|11615.5|11631.5|11616.5|11630.1|11615.1|5
1646836480000|2022-03-09 14:34:40|11630.4|11615.4|11626|11611|11630.4|11615.4|11625.5|11610.5|4
1646836490000|2022-03-09 14:34:50|11627.9|11612.9|11628.2|11613.2|11628.5|11613.5|11627.9|11612.9|2
1646836500000|2022-03-09 14:35:00|11627.2|11612.2|11632|11617|11633.1|11618.1|11627.2|11612.2|13
1646836510000|2022-03-09 14:35:10|11633.2|11618.2|11633.2|11618.2|11633.6|11618.6|11633.2|11618.2|5
1646836520000|2022-03-09 14:35:20|11633.5|11618.5|11626.6|11611.6|11633.5|11618.5|11625.4|11610.4|15
1646836530000|2022-03-09 14:35:30|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|3
1646836540000|2022-03-09 14:35:40|11629.4|11614.4|11629.1|11614.1|11629.4|11614.4|11628.6|11613.6|3
1646836550000|2022-03-09 14:35:50|11629.5|11614.5|11629|11614|11629.5|11614.5|11624.9|11609.9|4
1646836560000|2022-03-09 14:36:00|11628.6|11613.6|11625|11610|11629|11614|11625|11610|7
1646836570000|2022-03-09 14:36:10|11624.9|11609.9|11621.7|11606.7|11624.9|11609.9|11621.4|11606.4|4
1646836580000|2022-03-09 14:36:20|||||||||1
1646836590000|2022-03-09 14:36:30|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|2
1646836600000|2022-03-09 14:36:40|11622.6|11607.6|11626.2|11611.2|11627.4|11612.4|11622.6|11607.6|5
1646836610000|2022-03-09 14:36:50|11627.6|11612.6|11627.9|11612.9|11627.9|11612.9|11627.6|11612.6|0
1646836620000|2022-03-09 14:37:00|11626.1|11611.1|11628.4|11613.4|11628.4|11613.4|11624.6|11609.6|1
1646836640000|2022-03-09 14:37:20|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|0
1646836650000|2022-03-09 14:37:30|11627.5|11612.5|11627.6|11612.6|11628.4|11613.4|11624.1|11609.1|6
1646836670000|2022-03-09 14:37:50|11628|11613|11627.6|11612.6|11628|11613|11623.6|11608.6|1
1646836680000|2022-03-09 14:38:00|11625.6|11610.6|11624.1|11609.1|11625.6|11610.6|11620.7|11605.7|4
1646836690000|2022-03-09 14:38:10|11625|11610|11625.5|11610.5|11625.8|11610.8|11624.1|11609.1|0
1646836700000|2022-03-09 14:38:20|11625.8|11610.8|11625.8|11610.8|11625.8|11610.8|11625.5|11610.5|1
1646836710000|2022-03-09 14:38:30|11625.5|11610.5|11625.3|11610.3|11625.5|11610.5|11625|11610|0
1646836720000|2022-03-09 14:38:40|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|1
1646836730000|2022-03-09 14:38:50|11625.1|11610.1|11623.6|11608.6|11625.1|11610.1|11623.6|11608.6|1
1646836740000|2022-03-09 14:39:00|11621.7|11606.7|11622.1|11607.1|11622.1|11607.1|11620.2|11605.2|3
1646836750000|2022-03-09 14:39:10|11622.2|11607.2|11620.1|11605.1|11622.2|11607.2|11620.1|11605.1|1
1646836770000|2022-03-09 14:39:30|11620|11605|11617.3|11602.3|11620|11605|11616.1|11601.1|4
1646836780000|2022-03-09 14:39:40|11618.2|11603.2|11616.8|11601.8|11618.5|11603.5|11616.5|11601.5|1
1646836790000|2022-03-09 14:39:50|11617.6|11602.6|11620.5|11605.5|11620.5|11605.5|11617.6|11602.6|3
1646836800000|2022-03-09 14:40:00|11620.6|11605.6|11629|11614|11629|11614|11620.1|11605.1|4
1646836820000|2022-03-09 14:40:20|11625.6|11610.6|11626.7|11611.7|11627.1|11612.1|11625.6|11610.6|3
1646836830000|2022-03-09 14:40:30|11626.6|11611.6|11623.6|11608.6|11626.6|11611.6|11622.6|11607.6|3
1646836840000|2022-03-09 14:40:40|11623.3|11608.3|11623.8|11608.8|11623.8|11608.8|11623.3|11608.3|0
1646836850000|2022-03-09 14:40:50|11623.5|11608.5|11620.5|11605.5|11623.5|11608.5|11617.8|11602.8|1
1646836860000|2022-03-09 14:41:00|11619|11604|11624.1|11609.1|11624.1|11609.1|11618.5|11603.5|5
1646836870000|2022-03-09 14:41:10|11622.6|11607.6|11624.8|11609.8|11626.7|11611.7|11622.3|11607.3|2
1646836880000|2022-03-09 14:41:20|11626.5|11611.5|11626.7|11611.7|11627.7|11612.7|11626.3|11611.3|0
1646836890000|2022-03-09 14:41:30|11627.8|11612.8|11628|11613|11628|11613|11627.8|11612.8|0
1646836900000|2022-03-09 14:41:40|11625.7|11610.7|11627.1|11612.1|11627.1|11612.1|11624.8|11609.8|2
1646836910000|2022-03-09 14:41:50|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|0
1646836920000|2022-03-09 14:42:00|11628.2|11613.2|11627.8|11612.8|11628.8|11613.8|11627.1|11612.1|3
1646836940000|2022-03-09 14:42:20|11628.2|11613.2|11627.7|11612.7|11629.1|11614.1|11627.2|11612.2|5
1646836950000|2022-03-09 14:42:30|11627.6|11612.6|11628.1|11613.1|11628.1|11613.1|11626.8|11611.8|1
1646836960000|2022-03-09 14:42:40|11627.7|11612.7|11627|11612|11627.7|11612.7|11626.6|11611.6|4
1646836970000|2022-03-09 14:42:50|11628|11613|11628|11613|11628|11613|11626|11611|1
1646836980000|2022-03-09 14:43:00|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|0
1646836990000|2022-03-09 14:43:10|11626.2|11611.2|11629.3|11614.3|11629.3|11614.3|11626.2|11611.2|2
1646837000000|2022-03-09 14:43:20|11628.8|11613.8|11628.5|11613.5|11628.8|11613.8|11628.1|11613.1|2
1646837010000|2022-03-09 14:43:30|11628.3|11613.3|11630.6|11615.6|11630.6|11615.6|11627.2|11612.2|5
1646837020000|2022-03-09 14:43:40|11630.8|11615.8|11630.1|11615.1|11630.8|11615.8|11630.1|11615.1|3
1646837030000|2022-03-09 14:43:50|11630.3|11615.3|11629.6|11614.6|11630.3|11615.3|11629.6|11614.6|2
1646837040000|2022-03-09 14:44:00|11630.7|11615.7|11630.7|11615.7|11630.7|11615.7|11630.7|11615.7|0
1646837050000|2022-03-09 14:44:10|11629.7|11614.7|11626.5|11611.5|11629.7|11614.7|11623.3|11608.3|3
1646837060000|2022-03-09 14:44:20|11626.1|11611.1|11626.3|11611.3|11626.8|11611.8|11626.1|11611.1|0
1646837070000|2022-03-09 14:44:30|11626.8|11611.8|11630|11615|11630.3|11615.3|11626.8|11611.8|5
1646837090000|2022-03-09 14:44:50|11630.7|11615.7|11630.7|11615.7|11630.7|11615.7|11630.7|11615.7|2
1646837100000|2022-03-09 14:45:00|11630.8|11615.8|11630.7|11615.7|11630.8|11615.8|11630.7|11615.7|4
1646837120000|2022-03-09 14:45:20|11630.6|11615.6|11629.7|11614.7|11630.6|11615.6|11627.8|11612.8|5
1646837130000|2022-03-09 14:45:30|11632.8|11617.8|11641.2|11626.2|11641.3|11626.3|11630.6|11615.6|15
1646837140000|2022-03-09 14:45:40|11641.3|11626.3|11643.6|11628.6|11643.6|11628.6|11641.3|11626.3|10
1646837150000|2022-03-09 14:45:50|11642.7|11627.7|11642.8|11627.8|11643.8|11628.8|11641.4|11626.4|2
1646837160000|2022-03-09 14:46:00|11642.9|11627.9|11656.7|11631.7|11656.7|11634.8|11642.8|11627.8|6
1646837170000|2022-03-09 14:46:10|11656.5|11631.5|11656.3|11641.3|11657|11641.8|11655.5|11631.5|17
1646837180000|2022-03-09 14:46:20|11655.2|11640.2|11659.3|11644.3|11659.4|11644.4|11654.9|11639.9|8
1646837190000|2022-03-09 14:46:30|11659.4|11644.4|11662.7|11647.7|11662.7|11647.7|11659.4|11644.4|7
1646837200000|2022-03-09 14:46:40|11661.9|11646.9|11660.8|11645.8|11661.9|11646.9|11658.8|11643.8|5
1646837210000|2022-03-09 14:46:50|11661|11646|11659.4|11644.4|11661|11646|11658|11643|6
1646837220000|2022-03-09 14:47:00|11660.9|11645.9|11656.3|11641.3|11662|11647|11656.3|11641.3|4
1646837230000|2022-03-09 14:47:10|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|5
1646837240000|2022-03-09 14:47:20|11656.3|11641.3|11656.3|11641.3|11656.3|11641.3|11656.3|11641.3|1
1646837250000|2022-03-09 14:47:30|11655|11640|11652.8|11637.8|11656.3|11641.3|11652|11637|6
1646837260000|2022-03-09 14:47:40|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|0
1646837270000|2022-03-09 14:47:50|11652.8|11637.8|11658.5|11643.5|11658.5|11643.5|11651.4|11636.4|5
1646837280000|2022-03-09 14:48:00|||||||||2
1646837300000|2022-03-09 14:48:20|11657.4|11642.4|11660.3|11645.3|11661.2|11646.2|11655.8|11640.8|4
1646837310000|2022-03-09 14:48:30|11659.8|11644.8|11660|11645|11661.7|11646.7|11656.5|11641.5|4
1646837320000|2022-03-09 14:48:40|11660.4|11645.4|11660.8|11645.8|11661|11646|11660.3|11645.3|6
1646837330000|2022-03-09 14:48:50|11661.2|11646.2|11659.8|11644.8|11662.8|11647.8|11659.8|11644.8|8
1646837340000|2022-03-09 14:49:00|11659.5|11644.5|11660.5|11645.5|11662.4|11647.4|11659.5|11644.5|5
1646837350000|2022-03-09 14:49:10|11660.3|11645.3|11658.9|11643.9|11660.3|11645.3|11658.9|11643.9|1
1646837360000|2022-03-09 14:49:20|11659|11644|11658.7|11643.7|11659|11644|11658.7|11643.7|8
1646837370000|2022-03-09 14:49:30|11658.8|11643.8|11659.3|11644.3|11659.3|11644.3|11656.9|11641.9|4
1646837380000|2022-03-09 14:49:40|11659|11644|11659.7|11644.7|11659.7|11644.7|11658.8|11643.8|3
1646837390000|2022-03-09 14:49:50|||||||||4
1646837400000|2022-03-09 14:50:00|11659.3|11644.3|11662.8|11647.8|11662.8|11647.8|11659.2|11644.2|3
1646837410000|2022-03-09 14:50:10|11662.4|11647.4|11663.2|11648.2|11663.2|11648.2|11661.9|11646.9|4
1646837420000|2022-03-09 14:50:20|11662.8|11647.8|11663.5|11648.5|11663.5|11648.5|11662.8|11647.8|1
1646837430000|2022-03-09 14:50:30|11663.2|11648.2|11663.2|11648.2|11663.2|11648.2|11663.2|11648.2|2
1646837460000|2022-03-09 14:51:00|11663|11648|11669.3|11654.3|11669.3|11654.3|11663|11648|4
1646837470000|2022-03-09 14:51:10|11669.5|11654.5|11669.5|11654.5|11669.5|11654.5|11669.5|11654.5|0
1646837480000|2022-03-09 14:51:20|11669.9|11654.9|11670.3|11655.3|11670.3|11655.3|11669.9|11654.9|4
1646837490000|2022-03-09 14:51:30|11670.5|11655.5|11670.3|11655.3|11670.5|11655.5|11669.8|11654.8|1
1646837500000|2022-03-09 14:51:40|11670.5|11655.5|11670.5|11655.5|11670.5|11655.5|11670.5|11655.5|1
1646837510000|2022-03-09 14:51:50|11669.8|11654.8|11667|11652|11669.8|11654.8|11667|11652|3
1646837520000|2022-03-09 14:52:00|11666.9|11651.9|11665.3|11650.3|11666.9|11651.9|11664.5|11649.5|4
1646837530000|2022-03-09 14:52:10|11664.5|11649.5|11664.3|11649.3|11664.5|11649.5|11664.3|11649.3|0
1646837540000|2022-03-09 14:52:20|11663.5|11648.5|11664.1|11649.1|11664.3|11649.3|11663.5|11648.5|4
1646837550000|2022-03-09 14:52:30|||||||||1
1646837570000|2022-03-09 14:52:50|11668.9|11653.9|11670|11655|11670.5|11655.5|11668.9|11653.9|7
1646837580000|2022-03-09 14:53:00|11670.4|11655.4|11669.5|11654.5|11673.6|11658.6|11669.5|11654.5|5
1646837590000|2022-03-09 14:53:10|11670.3|11655.3|11671.3|11656.3|11671.3|11656.3|11670.3|11655.3|1
1646837600000|2022-03-09 14:53:20|11670.9|11655.9|11673.1|11658.1|11673.1|11658.1|11670.9|11655.9|1
1646837610000|2022-03-09 14:53:30|11672|11657|11671.8|11656.8|11672|11657|11671.8|11656.8|0
1646837620000|2022-03-09 14:53:40|11671.5|11656.5|11667.5|11652.5|11671.5|11656.5|11667.5|11652.5|3
1646837630000|2022-03-09 14:53:50|11665.6|11650.6|11665|11650|11665.6|11650.6|11665|11650|3
1646837640000|2022-03-09 14:54:00|11665.8|11650.8|11666.9|11651.9|11667.6|11652.6|11665.8|11650.8|3
1646837650000|2022-03-09 14:54:10|11666.5|11651.5|11664.8|11649.8|11666.5|11651.5|11664.8|11649.8|1
1646837660000|2022-03-09 14:54:20|11665.3|11650.3|11662.5|11647.5|11665.3|11650.3|11662.1|11647.1|1
1646837670000|2022-03-09 14:54:30|11663.9|11648.9|11663.9|11648.9|11664|11649|11663.8|11648.8|4
1646837680000|2022-03-09 14:54:40|11664|11649|11660.1|11645.1|11664|11649|11660.1|11645.1|6
1646837690000|2022-03-09 14:54:50|11660|11645|11657.8|11642.8|11660|11645|11657.8|11642.8|4
1646837700000|2022-03-09 14:55:00|11656.4|11641.4|11655.5|11640.5|11656.4|11641.4|11655.1|11640.1|3
1646837710000|2022-03-09 14:55:10|11656|11641|11654.6|11639.6|11656|11641|11654.6|11639.6|1
1646837730000|2022-03-09 14:55:30|11654.5|11639.5|11652.3|11637.3|11654.5|11639.5|11652.1|11637.1|2
1646837740000|2022-03-09 14:55:40|11651.9|11636.9|11652|11637|11652|11637|11649.9|11634.9|2
1646837750000|2022-03-09 14:55:50|11652.5|11637.5|11650.8|11635.8|11652.5|11637.5|11650.8|11635.8|4
1646837760000|2022-03-09 14:56:00|11650.5|11635.5|11654|11639|11656.2|11641.2|11650.5|11635.5|10
1646837770000|2022-03-09 14:56:10|11654.4|11639.4|11653.8|11638.8|11656.7|11641.7|11653.8|11638.8|9
1646837780000|2022-03-09 14:56:20|11654.5|11639.5|11652.5|11637.5|11654.5|11639.5|11652.5|11637.5|1
1646837790000|2022-03-09 14:56:30|11655.4|11640.4|11655.5|11640.5|11656|11641|11655.4|11640.4|2
1646837800000|2022-03-09 14:56:40|11654.1|11639.1|11654.5|11639.5|11654.5|11639.5|11654.1|11639.1|5
1646837820000|2022-03-09 14:57:00|11654.1|11639.1|11654.5|11639.5|11654.5|11639.5|11654.1|11639.1|0
1646837830000|2022-03-09 14:57:10|11655|11640|11655.6|11640.6|11655.6|11640.6|11655|11640|2
1646837840000|2022-03-09 14:57:20|11655.5|11640.5|11655.5|11640.5|11655.5|11640.5|11655.5|11640.5|1
1646837850000|2022-03-09 14:57:30|11668.9|11653.9|11676.5|11661.5|11676.5|11661.5|11668|11653|63
1646837860000|2022-03-09 14:57:40|11676.6|11661.6|11688.7|11673.7|11690.9|11675.9|11676.6|11661.6|21
1646837870000|2022-03-09 14:57:50|11688|11673|11683.6|11668.6|11688|11673|11683.6|11668.6|1
1646837880000|2022-03-09 14:58:00|11683.2|11668.2|11686.9|11671.9|11686.9|11671.9|11683.1|11668.1|9
1646837890000|2022-03-09 14:58:10|11687.6|11672.6|11687.7|11672.7|11687.7|11672.7|11687.6|11672.6|1
1646837900000|2022-03-09 14:58:20|11687|11672|11681.2|11666.2|11687|11672|11681.2|11666.2|4
1646837910000|2022-03-09 14:58:30|11681|11666|11681|11666|11681|11666|11681|11666|0
1646837920000|2022-03-09 14:58:40|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|1
1646837930000|2022-03-09 14:58:50|11679.5|11664.5|11678.6|11663.6|11679.5|11664.5|11678.6|11663.6|2
1646837940000|2022-03-09 14:59:00|11678.2|11663.2|11681.2|11656.2|11681.6|11663.6|11678.2|11656.2|3
1646837950000|2022-03-09 14:59:10|||||||||1
1646837960000|2022-03-09 14:59:20|11680|11655|11671.2|11656.2|11680.5|11657.5|11671.2|11655|1
1646837970000|2022-03-09 14:59:30|11670.1|11655.1|11669.4|11654.4|11670.1|11655.1|11669|11654|8
1646837980000|2022-03-09 14:59:40|11669.2|11654.2|11666.7|11651.7|11669.7|11654.7|11666.7|11651.7|4
1646837990000|2022-03-09 14:59:50|11666.2|11651.2|11662.2|11647.2|11666.2|11651.2|11661.9|11646.9|4
1646838000000|2022-03-09 15:00:00|11662.6|11647.6|11663.1|11648.1|11663.1|11648.1|11662.2|11647.2|2
1646838010000|2022-03-09 15:00:10|11662.6|11647.6|11662.6|11647.6|11662.7|11647.7|11662.6|11647.6|3
1646838020000|2022-03-09 15:00:20|11662.2|11647.2|11666.7|11651.7|11666.7|11651.7|11662.2|11647.2|4
1646838030000|2022-03-09 15:00:30|11665.8|11650.8|11665.5|11650.5|11665.8|11650.8|11665.5|11650.5|0
1646838050000|2022-03-09 15:00:50|11667|11652|11668.6|11653.6|11668.6|11653.6|11667|11652|2
1646838060000|2022-03-09 15:01:00|11668.5|11653.5|11668.5|11653.5|11668.5|11653.5|11668.5|11653.5|2
1646838070000|2022-03-09 15:01:10|11668.1|11653.1|11687.2|11672.2|11693.1|11678.1|11668.1|11653.1|35
1646838080000|2022-03-09 15:01:20|11688|11673|11687.2|11672.2|11688|11673|11687.2|11672.2|7
1646838090000|2022-03-09 15:01:30|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|3
1646838100000|2022-03-09 15:01:40|11687.6|11672.6|11687.3|11672.3|11692.6|11677.6|11687.3|11672.3|4
1646838110000|2022-03-09 15:01:50|11687.2|11672.2|11693|11678|11693|11678|11687.2|11672.2|2
1646838120000|2022-03-09 15:02:00|11693.6|11678.6|11698.2|11683.2|11698.2|11683.2|11693.6|11678.6|7
1646838130000|2022-03-09 15:02:10|11708.7|11693.7|11709.7|11694.7|11709.7|11694.7|11708.7|11693.7|2
1646838140000|2022-03-09 15:02:20|11710.2|11695.2|11703.6|11688.6|11710.2|11695.2|11703.6|11688.6|16
1646838150000|2022-03-09 15:02:30|11703.3|11688.3|11700.2|11685.2|11703.7|11688.7|11700.2|11685.2|1
1646838160000|2022-03-09 15:02:40|11700.5|11685.5|11696.2|11681.2|11700.5|11685.5|11696.2|11681.2|4
1646838170000|2022-03-09 15:02:50|11700.8|11685.8|11701.1|11686.1|11701.1|11686.1|11700.6|11685.6|6
1646838190000|2022-03-09 15:03:10|11701|11686|11701|11686|11701|11686|11701|11686|2
1646838200000|2022-03-09 15:03:20|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|1
1646838210000|2022-03-09 15:03:30|||||||||2
1646838220000|2022-03-09 15:03:40|11688.3|11673.3|11689.1|11674.1|11689.1|11674.1|11688.3|11673.3|3
1646838230000|2022-03-09 15:03:50|11689.2|11674.2|11691.4|11676.4|11692.8|11677.8|11689.2|11674.2|6
1646838240000|2022-03-09 15:04:00|11691.1|11676.1|11690.4|11675.4|11691.1|11676.1|11690.4|11675.4|0
1646838250000|2022-03-09 15:04:10|11690.9|11675.9|11689.8|11674.8|11690.9|11675.9|11689.4|11674.4|1
1646838260000|2022-03-09 15:04:20|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|2
1646838270000|2022-03-09 15:04:30|||||||||1
1646838280000|2022-03-09 15:04:40|11689.8|11674.8|11689.8|11674.8|11689.8|11674.8|11689.8|11674.8|0
1646838290000|2022-03-09 15:04:50|11689.1|11674.1|11688.8|11673.8|11689.1|11674.1|11688.8|11673.8|1
1646838300000|2022-03-09 15:05:00|11689.8|11674.8|11687.1|11672.1|11689.8|11674.8|11686.7|11671.7|5
1646838310000|2022-03-09 15:05:10|11687.4|11672.4|11689.2|11674.2|11689.7|11674.7|11687.4|11672.4|6
1646838320000|2022-03-09 15:05:20|11689.7|11674.7|11688.8|11673.8|11689.7|11674.7|11687.8|11672.8|1
1646838330000|2022-03-09 15:05:30|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|2
1646838340000|2022-03-09 15:05:40|11688.3|11673.3|11688.3|11673.3|11688.3|11673.3|11688.3|11673.3|0
1646838350000|2022-03-09 15:05:50|11688.7|11673.7|11695.9|11680.9|11695.9|11680.9|11688.7|11673.7|5
1646838360000|2022-03-09 15:06:00|11693.2|11678.2|11696.4|11681.4|11696.4|11681.4|11693.2|11678.2|4
1646838370000|2022-03-09 15:06:10|11696.9|11681.9|11704.4|11689.4|11704.4|11689.4|11696.9|11681.9|1
1646838380000|2022-03-09 15:06:20|11704.3|11689.3|11697.8|11682.8|11704.3|11689.3|11696.8|11681.8|16
1646838390000|2022-03-09 15:06:30|11697.9|11682.9|11694.8|11679.8|11697.9|11682.9|11692.9|11677.9|3
1646838400000|2022-03-09 15:06:40|11694.3|11679.3|11694.2|11679.2|11694.3|11679.3|11693.9|11678.9|0
1646838410000|2022-03-09 15:06:50|11704.6|11689.6|11706|11691|11706|11691|11704.6|11689.6|10
1646838420000|2022-03-09 15:07:00|11706.7|11691.7|11707.3|11692.3|11707.3|11692.3|11706.7|11691.7|2
1646838430000|2022-03-09 15:07:10|11706.8|11691.8|11694.9|11679.9|11709.3|11691.8|11694.8|11679.8|7
1646838440000|2022-03-09 15:07:20|11697.9|11682.9|11703.7|11688.7|11703.7|11688.7|11697.9|11682.9|4
1646838450000|2022-03-09 15:07:30|11703.8|11688.8|11704.2|11689.2|11704.2|11689.2|11703.8|11688.8|1
1646838460000|2022-03-09 15:07:40|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|11703.2|11688.2|0
1646838470000|2022-03-09 15:07:50|11704|11689|11704|11689|11704|11689|11704|11689|4
1646838480000|2022-03-09 15:08:00|11705.9|11690.9|11710.3|11695.3|11711.5|11696.5|11705.9|11690.9|3
1646838490000|2022-03-09 15:08:10|11711.1|11696.1|11723.4|11698.4|11723.4|11698.4|11709.9|11694.9|24
1646838500000|2022-03-09 15:08:20|11724.2|11699.2|11743|11705.5|11743|11708.2|11724.2|11699.2|5
1646838510000|2022-03-09 15:08:30|11743.8|11706.3|11743.7|11706.2|11743.8|11706.3|11743.7|11706.2|0
1646838520000|2022-03-09 15:08:40|11743.9|11706.4|11743.2|11728.2|11743.9|11728.5|11734.5|11706.4|6
1646838530000|2022-03-09 15:08:50|11744|11729|11744.5|11729.5|11744.5|11729.5|11744|11729|4
1646838540000|2022-03-09 15:09:00|11745.5|11730.5|11745.7|11730.7|11745.7|11730.7|11745.3|11730.3|3
1646838550000|2022-03-09 15:09:10|11745.5|11730.5|11745.5|11730.5|11745.5|11730.5|11745.5|11730.5|1
1646838560000|2022-03-09 15:09:20|11745.7|11730.7|11737.7|11722.7|11745.7|11730.7|11737.7|11719.4|27
1646838570000|2022-03-09 15:09:30|11737.9|11722.9|11731.9|11716.9|11738.3|11722.9|11731.2|11713.3|5
1646838580000|2022-03-09 15:09:40|11732.2|11717.2|11732.5|11717.5|11732.5|11717.5|11732.2|11717.2|1
1646838590000|2022-03-09 15:09:50|11732|11717|11732.3|11717.3|11732.3|11717.3|11732|11717|0
1646838600000|2022-03-09 15:10:00|11732.4|11717.4|11720.8|11705.8|11732.4|11717.4|11720.3|11705.3|8
1646838610000|2022-03-09 15:10:10|11721.9|11706.9|11720.8|11705.8|11722.3|11707.3|11720.8|11705.8|3
1646838620000|2022-03-09 15:10:20|11724.9|11709.9|11727.7|11712.7|11727.7|11712.7|11723.4|11708.4|8
1646838630000|2022-03-09 15:10:30|11727.5|11712.5|11727.7|11712.7|11727.7|11712.7|11727.5|11712.5|2
1646838660000|2022-03-09 15:11:00|11727.8|11712.8|11728.2|11713.2|11728.2|11713.2|11727.7|11712.7|4
1646838670000|2022-03-09 15:11:10|11727.7|11712.7|11727.7|11712.7|11727.7|11712.7|11727.7|11712.7|2
1646838690000|2022-03-09 15:11:30|||||||||2
1646838700000|2022-03-09 15:11:40|11727.5|11712.5|11727.7|11712.7|11727.7|11712.7|11727.2|11712.2|1
1646838710000|2022-03-09 15:11:50|11728|11713|11738.7|11723.7|11738.7|11723.7|11728|11713|7
1646838720000|2022-03-09 15:12:00|11733.8|11718.8|11731.8|11716.8|11734.7|11719.7|11731.8|11716.8|10
1646838730000|2022-03-09 15:12:10|11731.5|11716.5|11729.9|11714.9|11731.5|11716.5|11729.9|11714.9|4
1646838740000|2022-03-09 15:12:20|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|6
1646838760000|2022-03-09 15:12:40|11729.7|11714.7|11729.8|11714.8|11730.9|11715.9|11729.7|11714.7|7
1646838780000|2022-03-09 15:13:00|11729.7|11714.7|11729.7|11714.7|11729.7|11714.7|11729.7|11714.7|0
1646838790000|2022-03-09 15:13:10|11725.2|11710.2|11724.9|11709.9|11726.4|11711.4|11721.2|11706.2|8
1646838800000|2022-03-09 15:13:20|11725.5|11710.5|11728.9|11713.9|11728.9|11713.9|11725.5|11710.5|1
1646838810000|2022-03-09 15:13:30|11728.4|11713.4|11728.4|11713.4|11728.4|11713.4|11728.4|11713.4|0
1646838820000|2022-03-09 15:13:40|11732.5|11717.5|11733.2|11718.2|11733.7|11718.7|11732.5|11717.5|3
1646838830000|2022-03-09 15:13:50|11733.3|11718.3|11733.3|11718.3|11733.3|11718.3|11733.3|11718.3|2
1646838840000|2022-03-09 15:14:00|||||||||1
1646838860000|2022-03-09 15:14:20|11732.4|11717.4|11729.4|11714.4|11732.4|11717.4|11729.4|11714.4|4
1646838870000|2022-03-09 15:14:30|11729|11714|11728.8|11713.8|11729.4|11714.4|11728.8|11713.8|2
1646838880000|2022-03-09 15:14:40|11733.4|11718.4|11733.4|11718.4|11733.4|11718.4|11733.4|11718.4|8
1646838890000|2022-03-09 15:14:50|11733.2|11718.2|11728.9|11713.9|11733.2|11718.2|11727.5|11712.5|1
1646838900000|2022-03-09 15:15:00|11729.3|11714.3|11729.3|11714.3|11729.3|11714.3|11729.3|11714.3|5
1646838930000|2022-03-09 15:15:30|11729.1|11714.1|11728|11713|11729.1|11714.1|11728|11713|0
1646838940000|2022-03-09 15:15:40|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|1
1646838950000|2022-03-09 15:15:50|11727.3|11712.3|11727.3|11712.3|11727.3|11712.3|11727.3|11712.3|3
1646838960000|2022-03-09 15:16:00|11726.9|11711.9|11724.5|11709.5|11726.9|11711.9|11724|11709|6
1646839000000|2022-03-09 15:16:40|||||||||3
1646839020000|2022-03-09 15:17:00|11725.7|11710.7|11729.9|11714.9|11730.1|11715.1|11725.7|11710.7|3
1646839030000|2022-03-09 15:17:10|11729|11714|11727.5|11712.5|11729|11714|11727.5|11712.5|1
1646839050000|2022-03-09 15:17:30|11730.9|11715.9|11731.8|11716.8|11731.8|11716.8|11730.9|11715.9|2
1646839070000|2022-03-09 15:17:50|11731.9|11716.9|11730.9|11715.9|11732|11717|11730.9|11715.9|5
1646839090000|2022-03-09 15:18:10|11730.8|11715.8|11730.8|11715.8|11730.8|11715.8|11730.8|11715.8|0
1646839100000|2022-03-09 15:18:20|11730.6|11715.6|11730.6|11715.6|11730.6|11715.6|11730.6|11715.6|1
1646839140000|2022-03-09 15:19:00|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|4
1646839150000|2022-03-09 15:19:10|11730.6|11715.6|11730.6|11715.6|11730.6|11715.6|11730.6|11715.6|0
1646839170000|2022-03-09 15:19:30|11730.5|11715.5|11735.1|11720.1|11741|11721.9|11730.5|11715.1|8
1646839180000|2022-03-09 15:19:40|11735.5|11720.5|11735.5|11720.5|11735.5|11720.5|11735.5|11720.5|0
1646839190000|2022-03-09 15:19:50|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|3
1646839200000|2022-03-09 15:20:00|11734.6|11719.6|11734.7|11719.7|11735.6|11720.6|11734.1|11719.1|0
1646839210000|2022-03-09 15:20:10|11733.4|11718.4|11733.5|11718.5|11733.5|11718.5|11733|11718|0
1646839220000|2022-03-09 15:20:20|11733.9|11718.9|11731|11716|11734|11719|11730.1|11715.1|3
1646839230000|2022-03-09 15:20:30|11730.9|11715.9|11736.5|11721.5|11736.9|11721.9|11730.9|11715.9|6
1646839250000|2022-03-09 15:20:50|11736.9|11721.9|11733.4|11718.4|11737|11722|11733.4|11718.4|6
1646839260000|2022-03-09 15:21:00|11733.1|11718.1|11736.2|11721.2|11736.2|11721.2|11733.1|11718.1|3
1646839310000|2022-03-09 15:21:50|11736.4|11721.4|11736.7|11721.7|11736.7|11721.7|11736.2|11721.2|11
1646839320000|2022-03-09 15:22:00|11737.1|11722.1|11737.6|11722.6|11737.6|11722.6|11737.1|11722.1|6
1646839330000|2022-03-09 15:22:10|11737.7|11722.7|11737.7|11722.7|11737.7|11722.7|11737.7|11722.7|1
1646839360000|2022-03-09 15:22:40|||||||||2
1646839370000|2022-03-09 15:22:50|11740.4|11725.4|11738|11723|11740.4|11725.4|11738|11723|1
1646839380000|2022-03-09 15:23:00|11737.9|11722.9|11737.9|11722.9|11737.9|11722.9|11737.9|11722.9|0
1646839390000|2022-03-09 15:23:10|11735.6|11720.6|11732.1|11717.1|11735.6|11720.6|11732.1|11717.1|6
1646839400000|2022-03-09 15:23:20|11731.5|11716.5|11731.5|11716.5|11731.5|11716.5|11731.5|11716.5|0
1646839410000|2022-03-09 15:23:30|11731.6|11716.6|11728.1|11713.1|11731.6|11716.6|11727|11712|2
1646839430000|2022-03-09 15:23:50|||||||||2
1646839440000|2022-03-09 15:24:00|11728.5|11713.5|11728.6|11713.6|11728.6|11713.6|11728.5|11713.5|0
1646839450000|2022-03-09 15:24:10|||||||||1
1646839460000|2022-03-09 15:24:20|11728.7|11713.7|11728.7|11713.7|11728.7|11713.7|11728.7|11713.7|3
1646839470000|2022-03-09 15:24:30|11730.5|11715.5|11731.1|11716.1|11731.1|11716.1|11730.5|11715.5|0
1646839490000|2022-03-09 15:24:50|11728.1|11713.1|11722.5|11707.5|11728.1|11713.1|11722.5|11707.5|5
1646839500000|2022-03-09 15:25:00|11722.1|11707.1|11722.5|11707.5|11722.5|11707.5|11722.1|11707.1|4
1646839510000|2022-03-09 15:25:10|||||||||1
1646839520000|2022-03-09 15:25:20|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|1
1646839530000|2022-03-09 15:25:30|11722.9|11707.9|11722.9|11707.9|11722.9|11707.9|11722.9|11707.9|3
1646839540000|2022-03-09 15:25:40|11721.8|11706.8|11715.9|11700.9|11721.8|11706.8|11715.9|11700.9|1
1646839560000|2022-03-09 15:26:00|11715.7|11700.7|11730.8|11715.8|11730.8|11715.8|11715.7|11700.7|8
1646839570000|2022-03-09 15:26:10|11730.5|11715.5|11731.2|11716.2|11731.2|11716.2|11730.5|11715.5|0
1646839590000|2022-03-09 15:26:30|11731.3|11716.3|11733.5|11718.5|11733.8|11718.8|11731.1|11716.1|2
1646839600000|2022-03-09 15:26:40|11733.6|11718.6|11733.6|11718.6|11733.6|11718.6|11733.6|11718.6|1
1646839610000|2022-03-09 15:26:50|11733.8|11718.8|11733.8|11718.8|11733.8|11718.8|11733.8|11718.8|8
1646839620000|2022-03-09 15:27:00|11734.1|11719.1|11734.1|11719.1|11734.1|11719.1|11734.1|11719.1|2
1646839630000|2022-03-09 15:27:10|11734.8|11719.8|11735.1|11720.1|11735.1|11720.1|11734.8|11719.8|0
1646839650000|2022-03-09 15:27:30|11737.6|11722.6|11737.6|11722.6|11737.6|11722.6|11737.6|11722.6|1
1646839660000|2022-03-09 15:27:40|11737.5|11722.5|11732.6|11717.6|11737.5|11722.5|11732.6|11717.6|6
1646839670000|2022-03-09 15:27:50|||||||||1
1646839680000|2022-03-09 15:28:00|11732.3|11717.3|11730.7|11715.7|11732.3|11717.3|11730.7|11715.7|4
1646839690000|2022-03-09 15:28:10|11730.6|11715.6|11728.6|11713.6|11730.6|11715.6|11728.6|11713.6|1
1646839700000|2022-03-09 15:28:20|11728.2|11713.2|11728.7|11713.7|11728.7|11713.7|11728.2|11713.2|3
1646839710000|2022-03-09 15:28:30|11728.6|11713.6|11726.1|11711.1|11728.6|11713.6|11726.1|11711.1|0
1646839720000|2022-03-09 15:28:40|11725.7|11710.7|11725.6|11710.6|11725.7|11710.7|11725.6|11710.6|0
1646839740000|2022-03-09 15:29:00|11726.1|11711.1|11724.4|11709.4|11726.1|11711.1|11723.2|11708.2|2
1646839750000|2022-03-09 15:29:10|11724.2|11709.2|11722.9|11707.9|11724.2|11709.2|11722.9|11707.9|2
1646839760000|2022-03-09 15:29:20|11725.3|11710.3|11727.1|11712.1|11727.6|11712.6|11725.3|11710.3|11
1646839770000|2022-03-09 15:29:30|11726.3|11711.3|11726.4|11711.4|11726.4|11711.4|11726.3|11711.3|3
1646839780000|2022-03-09 15:29:40|11725.3|11710.3|11726.4|11711.4|11726.4|11711.4|11725.3|11710.3|2
1646839790000|2022-03-09 15:29:50|11727.1|11712.1|11725.7|11710.7|11727.1|11712.1|11725.7|11710.7|5
1646839800000|2022-03-09 15:30:00|11732.5|11717.5|11722.5|11707.5|11732.5|11717.5|11717.5|11702.5|21
1646839810000|2022-03-09 15:30:10|11722.6|11707.6|11722.5|11707.5|11722.8|11707.8|11722.5|11707.5|9
1646839820000|2022-03-09 15:30:20|11722.1|11707.1|11722.2|11707.2|11722.2|11707.2|11722|11707|2
1646839830000|2022-03-09 15:30:30|11722|11707|11717.9|11702.9|11722|11707|11716.7|11701.7|15
1646839840000|2022-03-09 15:30:40|11717.6|11702.6|11717.2|11702.2|11717.6|11702.6|11717.2|11702.2|2
1646839850000|2022-03-09 15:30:50|11716.9|11701.9|11716.8|11701.8|11716.9|11701.9|11716.8|11701.8|1
1646839860000|2022-03-09 15:31:00|11715.3|11700.3|11711.9|11696.9|11715.3|11700.3|11711.9|11696.9|7
1646839870000|2022-03-09 15:31:10|||||||||1
1646839880000|2022-03-09 15:31:20|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|2
1646839900000|2022-03-09 15:31:40|11708.8|11693.8|11704.1|11689.1|11708.8|11693.8|11704.1|11689.1|6
1646839910000|2022-03-09 15:31:50|11704.5|11689.5|11702.1|11687.1|11704.5|11689.5|11702.1|11687.1|18
1646839920000|2022-03-09 15:32:00|11702.2|11687.2|11707.8|11692.8|11709.2|11694.2|11702.1|11687.1|10
1646839930000|2022-03-09 15:32:10|11705.6|11690.6|11706.2|11691.2|11706.2|11691.2|11705.1|11690.1|7
1646839940000|2022-03-09 15:32:20|11706.5|11691.5|11709.2|11694.2|11713|11698|11706.5|11691.5|5
1646839950000|2022-03-09 15:32:30|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|2
1646839960000|2022-03-09 15:32:40|11709.2|11694.2|11709|11694|11709.3|11694.3|11709|11694|5
1646839970000|2022-03-09 15:32:50|11708.6|11693.6|11708.6|11693.6|11709|11694|11708.6|11693.6|1
1646839980000|2022-03-09 15:33:00|11708.1|11693.1|11708.1|11693.1|11708.6|11693.6|11708.1|11693.1|0
1646839990000|2022-03-09 15:33:10|11706.2|11691.2|11704.3|11689.3|11706.2|11691.2|11704.3|11689.3|4
1646840000000|2022-03-09 15:33:20|11703.8|11688.8|11705.8|11690.8|11705.8|11690.8|11703.8|11688.8|0
1646840010000|2022-03-09 15:33:30|11704|11689|11702.8|11687.8|11704|11689|11702.8|11687.8|2
1646840020000|2022-03-09 15:33:40|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|0
1646840030000|2022-03-09 15:33:50|||||||||1
1646840040000|2022-03-09 15:34:00|11700.2|11685.2|11699.3|11684.3|11700.2|11685.2|11699.3|11684.3|8
1646840050000|2022-03-09 15:34:10|11700.3|11685.3|11699|11684|11700.3|11685.3|11698.8|11683.8|6
1646840060000|2022-03-09 15:34:20|11697.8|11682.8|11695.4|11680.4|11697.8|11682.8|11695.4|11680.4|1
1646840070000|2022-03-09 15:34:30|11695.1|11680.1|11695.4|11680.4|11695.4|11680.4|11695.1|11680.1|0
1646840080000|2022-03-09 15:34:40|11695.2|11680.2|11695.2|11680.2|11695.2|11680.2|11695.2|11680.2|3
1646840090000|2022-03-09 15:34:50|11695.4|11680.4|11698.4|11683.4|11698.4|11683.4|11695.4|11680.4|6
1646840100000|2022-03-09 15:35:00|11698.8|11683.8|11700.8|11685.8|11700.8|11685.8|11698.8|11683.8|2
1646840110000|2022-03-09 15:35:10|11700.4|11685.4|11700.8|11685.8|11700.8|11685.8|11698.9|11683.9|1
1646840120000|2022-03-09 15:35:20|11700.4|11685.4|11700.2|11685.2|11700.4|11685.4|11699.8|11684.8|1
1646840130000|2022-03-09 15:35:30|11700.3|11685.3|11699.9|11684.9|11700.9|11685.9|11699.9|11684.9|7
1646840140000|2022-03-09 15:35:40|11699.6|11684.6|11700.9|11685.9|11700.9|11685.9|11698.9|11683.9|3
1646840150000|2022-03-09 15:35:50|11701.3|11686.3|11697.4|11682.4|11701.3|11686.3|11697.4|11682.4|9
1646840160000|2022-03-09 15:36:00|11696.9|11681.9|11693.6|11678.6|11696.9|11681.9|11693.6|11678.6|2
1646840170000|2022-03-09 15:36:10|11693.1|11678.1|11691.2|11676.2|11694.7|11679.7|11691.2|11676.2|2
1646840180000|2022-03-09 15:36:20|11690.8|11675.8|11690.3|11675.3|11690.8|11675.8|11690.3|11675.3|0
1646840190000|2022-03-09 15:36:30|11690.2|11675.2|11692.3|11677.3|11692.7|11677.7|11689.7|11674.7|5
1646840200000|2022-03-09 15:36:40|11692.2|11677.2|11693.3|11678.3|11693.6|11678.6|11690.6|11675.6|3
1646840210000|2022-03-09 15:36:50|11692.9|11677.9|11693.2|11678.2|11694.2|11679.2|11692.3|11677.3|6
1646840220000|2022-03-09 15:37:00|11693.3|11678.3|11696.9|11681.9|11696.9|11681.9|11692.8|11677.8|5
1646840230000|2022-03-09 15:37:10|11696.4|11681.4|11695.9|11680.9|11696.4|11681.4|11695.9|11680.9|0
1646840240000|2022-03-09 15:37:20|11695.2|11680.2|11693|11678|11695.2|11680.2|11693|11678|0
1646840260000|2022-03-09 15:37:40|11692.7|11677.7|11692.4|11677.4|11692.9|11677.9|11692.4|11677.4|4
1646840270000|2022-03-09 15:37:50|11692.6|11677.6|11692.2|11677.2|11692.6|11677.6|11692.2|11677.2|8
1646840280000|2022-03-09 15:38:00|11691.7|11676.7|11692.2|11677.2|11692.2|11677.2|11691.7|11676.7|1
1646840290000|2022-03-09 15:38:10|11691.8|11676.8|11691.7|11676.7|11691.8|11676.8|11691.7|11676.7|0
1646840300000|2022-03-09 15:38:20|11691.8|11676.8|11700|11685|11700|11685|11691.8|11676.8|5
1646840310000|2022-03-09 15:38:30|11701.4|11686.4|11701|11686|11701.8|11686.8|11701|11686|0
1646840320000|2022-03-09 15:38:40|11701.4|11686.4|11701.7|11686.7|11701.7|11686.7|11701.4|11686.4|3
1646840330000|2022-03-09 15:38:50|11701.9|11686.9|11707.9|11692.9|11707.9|11692.9|11701.9|11686.9|1
1646840340000|2022-03-09 15:39:00|11708|11693|11707.1|11692.1|11708|11693|11704.4|11689.4|4
1646840350000|2022-03-09 15:39:10|11707.4|11692.4|11707.3|11692.3|11707.4|11692.4|11707.3|11692.3|0
1646840370000|2022-03-09 15:39:30|11707.7|11692.7|11707.7|11692.7|11707.7|11692.7|11707.7|11692.7|0
1646840390000|2022-03-09 15:39:50|11707.2|11692.2|11707.4|11692.4|11707.9|11692.9|11707.2|11692.2|4
1646840400000|2022-03-09 15:40:00|11706.9|11691.9|11707|11692|11707.4|11692.4|11706.9|11691.9|0
1646840410000|2022-03-09 15:40:10|11706.9|11691.9|11703.9|11688.9|11706.9|11691.9|11703.9|11688.9|5
1646840420000|2022-03-09 15:40:20|11703.5|11688.5|11701.7|11686.7|11703.5|11688.5|11701.7|11686.7|1
1646840430000|2022-03-09 15:40:30|11705.3|11690.3|11705.8|11690.8|11706.3|11691.3|11705.3|11690.3|1
1646840450000|2022-03-09 15:40:50|11701.9|11686.9|11702.1|11687.1|11704.2|11689.2|11701.9|11686.9|3
1646840460000|2022-03-09 15:41:00|11701|11686|11701.3|11686.3|11701.3|11686.3|11701|11686|4
1646840490000|2022-03-09 15:41:30|11701.8|11686.8|11698.9|11683.9|11701.8|11686.8|11698.9|11683.9|9
1646840500000|2022-03-09 15:41:40|11698.2|11683.2|11697.9|11682.9|11698.2|11683.2|11697.9|11682.9|2
1646840510000|2022-03-09 15:41:50|11695.5|11680.5|11692.5|11677.5|11696.5|11681.5|11692.5|11677.5|10
1646840520000|2022-03-09 15:42:00|11692.9|11677.9|11693|11678|11693|11678|11692.9|11677.9|0
1646840530000|2022-03-09 15:42:10|11692.7|11677.7|11692|11677|11692.7|11677.7|11692|11677|2
1646840540000|2022-03-09 15:42:20|11691.5|11676.5|11690|11675|11691.5|11676.5|11690|11675|3
1646840550000|2022-03-09 15:42:30|11689.7|11674.7|11689.5|11674.5|11689.7|11674.7|11689.2|11674.2|1
1646840560000|2022-03-09 15:42:40|11688.4|11673.4|11686.3|11671.3|11688.4|11673.4|11686.3|11671.3|0
1646840570000|2022-03-09 15:42:50|11685.8|11670.8|11683.8|11668.8|11685.8|11670.8|11683.8|11668.8|1
1646840580000|2022-03-09 15:43:00|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|11683.4|11668.4|2
1646840590000|2022-03-09 15:43:10|11683.8|11668.8|11688|11673|11688|11673|11683.8|11668.8|1
1646840610000|2022-03-09 15:43:30|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|1
1646840620000|2022-03-09 15:43:40|11684.2|11669.2|11679.8|11664.8|11684.2|11669.2|11679.8|11664.8|12
1646840630000|2022-03-09 15:43:50|11679.4|11664.4|11677.8|11662.8|11680.5|11665.5|11676.1|11661.1|8
1646840640000|2022-03-09 15:44:00|11676.9|11661.9|11678.3|11663.3|11678.3|11663.3|11676.8|11661.8|8
1646840650000|2022-03-09 15:44:10|11677.9|11662.9|11676.8|11661.8|11678.1|11663.1|11676.6|11661.6|0
1646840660000|2022-03-09 15:44:20|11677.3|11662.3|11676.8|11661.8|11677.3|11662.3|11676.8|11661.8|1
1646840670000|2022-03-09 15:44:30|11676.9|11661.9|11676.9|11661.9|11676.9|11661.9|11676.9|11661.9|0
1646840680000|2022-03-09 15:44:40|11676.8|11661.8|11676.8|11661.8|11676.8|11661.8|11676.8|11661.8|3
1646840690000|2022-03-09 15:44:50|11678.3|11663.3|11678|11663|11678.3|11663.3|11677.8|11662.8|5
1646840700000|2022-03-09 15:45:00|11677.6|11662.6|11676.5|11661.5|11677.6|11662.6|11676.5|11661.5|3
1646840720000|2022-03-09 15:45:20|11678.3|11663.3|11683.3|11668.3|11683.5|11668.5|11678.3|11663.3|3
1646840740000|2022-03-09 15:45:40|11683.1|11668.1|11683.1|11668.1|11683.1|11668.1|11683.1|11668.1|1
1646840760000|2022-03-09 15:46:00|||||||||1
1646840770000|2022-03-09 15:46:10|11683.5|11668.5|11684.3|11669.3|11684.4|11669.4|11683.5|11668.5|10
1646840790000|2022-03-09 15:46:30|11684.1|11669.1|11682.4|11667.4|11684.1|11669.1|11682.4|11667.4|1
1646840800000|2022-03-09 15:46:40|11681.7|11666.7|11681.6|11666.6|11681.7|11666.7|11681.6|11666.6|4
1646840810000|2022-03-09 15:46:50|11681.1|11666.1|11680.6|11665.6|11681.1|11666.1|11680.6|11665.6|1
1646840820000|2022-03-09 15:47:00|11680.1|11665.1|11680.1|11665.1|11680.1|11665.1|11680.1|11665.1|0
1646840840000|2022-03-09 15:47:20|11677.3|11662.3|11677.5|11662.5|11677.5|11662.5|11676|11661|5
1646840850000|2022-03-09 15:47:30|11678|11663|11679|11664|11680.4|11665.4|11677.2|11662.2|4
1646840860000|2022-03-09 15:47:40|11677.7|11662.7|11677.7|11662.7|11677.7|11662.7|11677.7|11662.7|0
1646840870000|2022-03-09 15:47:50|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|3
1646840890000|2022-03-09 15:48:10|11677.1|11662.1|11679|11664|11679|11664|11675.9|11660.9|3
1646840900000|2022-03-09 15:48:20|11678.9|11663.9|11677.4|11662.4|11678.9|11663.9|11677.4|11662.4|2
1646840920000|2022-03-09 15:48:40|||||||||3
1646840930000|2022-03-09 15:48:50|||||||||1
1646840940000|2022-03-09 15:49:00|11677.6|11662.6|11678.2|11663.2|11680.1|11665.1|11677.6|11662.6|1
1646840960000|2022-03-09 15:49:20|11678.5|11663.5|11678.7|11663.7|11679.5|11664.5|11678.5|11663.5|3
1646840970000|2022-03-09 15:49:30|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|0
1646840980000|2022-03-09 15:49:40|11677.9|11662.9|11675.6|11660.6|11677.9|11662.9|11675.6|11660.6|8
1646840990000|2022-03-09 15:49:50|11675|11660|11674.2|11659.2|11675|11660|11674.2|11659.2|1
1646841000000|2022-03-09 15:50:00|11675.2|11660.2|11674.5|11659.5|11675.2|11660.2|11674.5|11659.5|5
1646841010000|2022-03-09 15:50:10|11674.9|11659.9|11674.7|11659.7|11674.9|11659.9|11674.7|11659.7|0
1646841020000|2022-03-09 15:50:20|11676.7|11661.7|11674|11659|11676.7|11661.7|11674|11659|9
1646841030000|2022-03-09 15:50:30|11674.2|11659.2|11673.1|11658.1|11674.2|11659.2|11673.1|11658.1|3
1646841040000|2022-03-09 15:50:40|11673.2|11658.2|11673.1|11658.1|11673.2|11658.2|11673.1|11658.1|1
1646841060000|2022-03-09 15:51:00|11672.6|11657.6|11673.1|11658.1|11673.1|11658.1|11672.6|11657.6|1
1646841080000|2022-03-09 15:51:20|11664.7|11649.7|11665.7|11650.7|11666.1|11651.1|11664.7|11649.7|51
1646841090000|2022-03-09 15:51:30|11665.3|11650.3|11663.7|11648.7|11665.3|11650.3|11663.2|11648.2|2
1646841100000|2022-03-09 15:51:40|11664|11649|11663|11648|11664.5|11649.5|11663|11648|6
1646841110000|2022-03-09 15:51:50|||||||||1
1646841120000|2022-03-09 15:52:00|11663.1|11648.1|11663.1|11648.1|11663.1|11648.1|11663.1|11648.1|1
1646841130000|2022-03-09 15:52:10|11662.1|11647.1|11657.2|11642.2|11662.1|11647.1|11657.2|11642.2|14
1646841140000|2022-03-09 15:52:20|||||||||2
1646841160000|2022-03-09 15:52:40|||||||||5
1646841170000|2022-03-09 15:52:50|11657|11642|11656.6|11641.6|11657|11642|11656.6|11641.6|11
1646841180000|2022-03-09 15:53:00|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|11656.5|11641.5|2
1646841210000|2022-03-09 15:53:30|11656.1|11641.1|11656.7|11641.7|11656.7|11641.7|11654.5|11639.5|13
1646841220000|2022-03-09 15:53:40|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|11656.6|11641.6|2
1646841230000|2022-03-09 15:53:50|11657|11642|11655.5|11640.5|11657|11642|11655.1|11640.1|4
1646841240000|2022-03-09 15:54:00|11655.6|11640.6|11656.1|11641.1|11656.1|11641.1|11655.6|11640.6|2
1646841250000|2022-03-09 15:54:10|||||||||3
1646841270000|2022-03-09 15:54:30|11657.3|11642.3|11657.3|11642.3|11657.3|11642.3|11656.8|11641.8|3
1646841300000|2022-03-09 15:55:00|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|3
1646841310000|2022-03-09 15:55:10|11657.3|11642.3|11657.3|11642.3|11657.8|11642.8|11657|11642|4
1646841320000|2022-03-09 15:55:20|11657.7|11642.7|11664.3|11649.3|11665.3|11650.3|11657|11642|4
1646841330000|2022-03-09 15:55:30|11663.6|11648.6|11673.2|11658.2|11673.2|11658.2|11663.6|11648.6|20
1646841340000|2022-03-09 15:55:40|11674.4|11659.4|11670|11655|11674.4|11659.4|11670|11655|1
1646841350000|2022-03-09 15:55:50|11669.5|11654.5|11669.5|11654.5|11669.5|11654.5|11669.5|11654.5|2
1646841360000|2022-03-09 15:56:00|11670.6|11655.6|11670.5|11655.5|11670.6|11655.6|11670.5|11655.5|0
1646841370000|2022-03-09 15:56:10|11670.9|11655.9|11670.1|11655.1|11670.9|11655.9|11669.9|11654.9|1
1646841380000|2022-03-09 15:56:20|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|11669.6|11654.6|1
1646841390000|2022-03-09 15:56:30|11669.9|11654.9|11670.7|11655.7|11670.7|11655.7|11669.9|11654.9|8
1646841400000|2022-03-09 15:56:40|11670|11655|11665.1|11650.1|11670|11655|11662.7|11647.7|3
1646841420000|2022-03-09 15:57:00|11665.2|11650.2|11665.7|11650.7|11665.7|11650.7|11664.9|11649.9|2
1646841440000|2022-03-09 15:57:20|11666.1|11651.1|11665.6|11650.6|11666.1|11651.1|11665.6|11650.6|2
1646841470000|2022-03-09 15:57:50|11665.2|11650.2|11665.2|11650.2|11666.7|11651.7|11664.2|11649.2|5
1646841480000|2022-03-09 15:58:00|11665.4|11650.4|11665.4|11650.4|11665.4|11650.4|11665.4|11650.4|1
1646841490000|2022-03-09 15:58:10|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|1
1646841510000|2022-03-09 15:58:30|11664.7|11649.7|11664.7|11649.7|11664.7|11649.7|11664.7|11649.7|0
1646841520000|2022-03-09 15:58:40|11665.5|11650.5|11665.4|11650.4|11666|11651|11665.2|11650.2|8
1646841530000|2022-03-09 15:58:50|11665.1|11650.1|11667|11652|11667|11652|11665|11650|10
1646841540000|2022-03-09 15:59:00|11667.4|11652.4|11672.1|11657.1|11672.1|11657.1|11667.4|11652.4|9
1646841550000|2022-03-09 15:59:10|11671.1|11656.1|11670.7|11655.7|11671.5|11656.5|11670.4|11655.4|0
1646841560000|2022-03-09 15:59:20|11670.4|11655.4|11676.5|11661.5|11676.5|11661.5|11670.4|11655.4|2
1646841570000|2022-03-09 15:59:30|11680|11665|11682.2|11667.2|11682.2|11667.2|11680|11665|4
1646841580000|2022-03-09 15:59:40|11681.8|11666.8|11688|11673|11688|11673|11681.8|11666.8|1
1646841590000|2022-03-09 15:59:50|11687.6|11672.6|11687.6|11672.6|11688|11673|11687.6|11672.6|1
1646841600000|2022-03-09 16:00:00|11686.5|11671.5|11680.6|11665.6|11686.5|11671.5|11680.6|11665.6|8
1646841610000|2022-03-09 16:00:10|11681.3|11666.3|11681.5|11666.5|11681.5|11666.5|11681.3|11666.3|0
1646841620000|2022-03-09 16:00:20|11681.8|11666.8|11682|11667|11682.5|11667.5|11681.6|11666.6|2
1646841630000|2022-03-09 16:00:30|11682.1|11667.1|11682.5|11667.5|11682.5|11667.5|11681.1|11666.1|10
1646841640000|2022-03-09 16:00:40|11682.2|11667.2|11681.1|11666.1|11682.2|11667.2|11674|11659|16
1646841650000|2022-03-09 16:00:50|11677.2|11662.2|11676.7|11661.7|11677.2|11662.2|11676.7|11661.7|4
1646841660000|2022-03-09 16:01:00|11676.3|11661.3|11675.2|11660.2|11676.3|11661.3|11675.2|11660.2|2
1646841670000|2022-03-09 16:01:10|11676|11661|11675.5|11660.5|11676.1|11661.1|11674|11659|5
1646841680000|2022-03-09 16:01:20|11675.1|11660.1|11674.6|11659.6|11675.6|11660.6|11674.6|11659.6|3
1646841690000|2022-03-09 16:01:30|11674.2|11659.2|11668|11653|11674.2|11659.2|11668|11653|2
1646841700000|2022-03-09 16:01:40|11668.5|11653.5|11673.3|11658.3|11673.7|11658.7|11668.5|11653.5|8
1646841710000|2022-03-09 16:01:50|11672.6|11657.6|11672.7|11657.7|11672.7|11657.7|11672.6|11657.6|5
1646841720000|2022-03-09 16:02:00|11669.3|11654.3|11663.5|11648.5|11669.3|11654.3|11663.5|11648.5|9
1646841730000|2022-03-09 16:02:10|11663.2|11648.2|11659.6|11644.6|11663.2|11648.2|11659.6|11644.6|1
1646841740000|2022-03-09 16:02:20|11659.1|11644.1|11659.6|11644.6|11659.6|11644.6|11659.1|11644.1|0
1646841750000|2022-03-09 16:02:30|11659.5|11644.5|11661.5|11646.5|11661.5|11646.5|11658.1|11643.1|8
1646841760000|2022-03-09 16:02:40|11660.7|11645.7|11661.5|11646.5|11661.5|11646.5|11660.7|11645.7|0
1646841770000|2022-03-09 16:02:50|11661.6|11646.6|11660.6|11645.6|11661.6|11646.6|11660.2|11645.2|3
1646841780000|2022-03-09 16:03:00|11659.5|11644.5|11656.2|11641.2|11659.5|11644.5|11655.5|11640.5|4
1646841790000|2022-03-09 16:03:10|11655.8|11640.8|11654.5|11639.5|11655.8|11640.8|11654.3|11639.3|17
1646841800000|2022-03-09 16:03:20|11654.1|11639.1|11653.8|11638.8|11656.7|11641.7|11653.8|11638.8|27
1646841810000|2022-03-09 16:03:30|11653.7|11638.7|11653.7|11638.7|11653.7|11638.7|11653.7|11638.7|10
1646841820000|2022-03-09 16:03:40|11654|11639|11652.3|11637.3|11654.5|11639.5|11652.3|11637.3|5
1646841830000|2022-03-09 16:03:50|11651.6|11636.6|11652.2|11637.2|11653.1|11638.1|11651.6|11636.6|11
1646841840000|2022-03-09 16:04:00|11651.8|11636.8|11652.6|11637.6|11655.2|11640.2|11651.8|11636.8|9
1646841850000|2022-03-09 16:04:10|11653|11638|11657.8|11642.8|11657.8|11642.8|11652.6|11637.6|9
1646841860000|2022-03-09 16:04:20|11657.5|11642.5|11654.1|11639.1|11658.2|11643.2|11654.1|11639.1|5
1646841870000|2022-03-09 16:04:30|11652.2|11637.2|11651.8|11636.8|11652.3|11637.3|11651.8|11636.8|5
1646841880000|2022-03-09 16:04:40|11651.7|11636.7|11651.1|11636.1|11651.7|11636.7|11650|11635|12
1646841890000|2022-03-09 16:04:50|11651|11636|11651|11636|11651.3|11636.3|11651|11636|3
1646841900000|2022-03-09 16:05:00|11650.5|11635.5|11650.5|11635.5|11650.5|11635.5|11650.5|11635.5|1
1646841910000|2022-03-09 16:05:10|11650|11635|11649.5|11634.5|11650|11635|11649.5|11634.5|3
1646841920000|2022-03-09 16:05:20|11650.5|11635.5|11653.5|11638.5|11655|11640|11650.5|11635.5|1
1646841930000|2022-03-09 16:05:30|11659|11644|11658.6|11643.6|11659|11644|11658.6|11643.6|3
1646841940000|2022-03-09 16:05:40|11658.8|11643.8|11663.2|11648.2|11663.2|11648.2|11658.7|11643.7|6
1646841950000|2022-03-09 16:05:50|11665.4|11650.4|11666.3|11651.3|11666.3|11651.3|11665.4|11650.4|4
1646841960000|2022-03-09 16:06:00|11666|11651|11665.6|11650.6|11666.6|11651.6|11665.1|11650.1|1
1646841970000|2022-03-09 16:06:10|11666.1|11651.1|11666.4|11651.4|11666.4|11651.4|11666.1|11651.1|1
1646841980000|2022-03-09 16:06:20|11668|11653|11671.3|11656.3|11671.3|11656.3|11667.5|11652.5|5
1646841990000|2022-03-09 16:06:30|11671.5|11656.5|11671.6|11656.6|11671.6|11656.6|11670.5|11655.5|5
1646842000000|2022-03-09 16:06:40|11672|11657|11669.4|11654.4|11675.2|11660.2|11669.4|11654.4|4
1646842010000|2022-03-09 16:06:50|11666.3|11651.3|11666.8|11651.8|11668.7|11653.7|11666.1|11651.1|1
1646842020000|2022-03-09 16:07:00|11665.3|11650.3|11663|11648|11665.3|11650.3|11662.6|11647.6|2
1646842030000|2022-03-09 16:07:10|11663.3|11648.3|11663.5|11648.5|11663.5|11648.5|11663.3|11648.3|1
1646842050000|2022-03-09 16:07:30|11663.4|11648.4|11664.1|11649.1|11664.1|11649.1|11663.4|11648.4|1
1646842060000|2022-03-09 16:07:40|11664.2|11649.2|11671.4|11656.4|11671.4|11656.4|11664.2|11649.2|5
1646842070000|2022-03-09 16:07:50|11671.8|11656.8|11673.1|11658.1|11673.1|11658.1|11671.4|11656.4|0
1646842080000|2022-03-09 16:08:00|11671.9|11656.9|11677.1|11662.1|11677.1|11662.1|11671.9|11656.9|2
1646842090000|2022-03-09 16:08:10|11676.7|11661.7|11676.7|11661.7|11677.9|11662.9|11676.7|11661.7|1
1646842100000|2022-03-09 16:08:20|11677.4|11662.4|11679.7|11664.7|11681.7|11666.7|11677.4|11662.4|3
1646842110000|2022-03-09 16:08:30|11678.4|11663.4|11678.1|11663.1|11679.8|11664.8|11677.4|11662.4|8
1646842120000|2022-03-09 16:08:40|11678.3|11663.3|11678.6|11663.6|11678.6|11663.6|11678.3|11663.3|0
1646842140000|2022-03-09 16:09:00|11678.1|11663.1|11676.9|11661.9|11678.1|11663.1|11676.9|11661.9|1
1646842160000|2022-03-09 16:09:20|11677.3|11662.3|11678.3|11663.3|11678.4|11663.4|11677.3|11662.3|4
1646842170000|2022-03-09 16:09:30|11676.4|11661.4|11675.2|11660.2|11676.4|11661.4|11675.2|11660.2|1
1646842180000|2022-03-09 16:09:40|11680.7|11665.7|11680.3|11665.3|11680.7|11665.7|11679.9|11664.9|8
1646842190000|2022-03-09 16:09:50|11679.6|11664.6|11680.3|11665.3|11680.3|11665.3|11679.3|11664.3|0
1646842200000|2022-03-09 16:10:00|11680.1|11665.1|11680.8|11665.8|11680.8|11665.8|11679.1|11664.1|0
1646842210000|2022-03-09 16:10:10|11679.9|11664.9|11679.4|11664.4|11680.3|11665.3|11679.4|11664.4|0
1646842230000|2022-03-09 16:10:30|11679.1|11664.1|11674.8|11659.8|11679.1|11664.1|11674.4|11659.4|7
1646842240000|2022-03-09 16:10:40|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|0
1646842250000|2022-03-09 16:10:50|11674.6|11659.6|11674.2|11659.2|11674.6|11659.6|11674.2|11659.2|1
1646842260000|2022-03-09 16:11:00|11674.1|11659.1|11667.2|11652.2|11674.1|11659.1|11667.2|11652.2|7
1646842270000|2022-03-09 16:11:10|11666.7|11651.7|11665.7|11650.7|11666.7|11651.7|11665.7|11650.7|2
1646842280000|2022-03-09 16:11:20|11666.1|11651.1|11665.6|11650.6|11666.1|11651.1|11665.6|11650.6|8
1646842290000|2022-03-09 16:11:30|11664.4|11649.4|11664.7|11649.7|11665.9|11650.9|11664.4|11649.4|4
1646842300000|2022-03-09 16:11:40|11664.3|11649.3|11662.6|11647.6|11664.3|11649.3|11662.6|11647.6|4
1646842320000|2022-03-09 16:12:00|11662.9|11647.9|11662.2|11647.2|11662.9|11647.9|11662.2|11647.2|0
1646842330000|2022-03-09 16:12:10|11661.8|11646.8|11661.8|11646.8|11661.8|11646.8|11661.8|11646.8|0
1646842340000|2022-03-09 16:12:20|11661.4|11646.4|11661.4|11646.4|11661.4|11646.4|11661.4|11646.4|1
1646842350000|2022-03-09 16:12:30|||||||||3
1646842360000|2022-03-09 16:12:40|11661.2|11646.2|11668.5|11653.5|11668.7|11653.7|11660.8|11645.8|3
1646842370000|2022-03-09 16:12:50|11667.8|11652.8|11666.7|11651.7|11668.4|11653.4|11666.7|11651.7|0
1646842380000|2022-03-09 16:13:00|11666.3|11651.3|11661.7|11646.7|11666.3|11651.3|11661.7|11646.7|3
1646842390000|2022-03-09 16:13:10|11659.3|11644.3|11659.3|11644.3|11659.3|11644.3|11659.3|11644.3|8
1646842410000|2022-03-09 16:13:30|11661.9|11646.9|11662.7|11647.7|11662.9|11647.9|11661.4|11646.4|8
1646842420000|2022-03-09 16:13:40|11662.9|11647.9|11661.6|11646.6|11662.9|11647.9|11661.6|11646.6|6
1646842440000|2022-03-09 16:14:00|11661.2|11646.2|11660.1|11645.1|11661.2|11646.2|11660.1|11645.1|5
1646842450000|2022-03-09 16:14:10|11659.8|11644.8|11659.3|11644.3|11659.9|11644.9|11659.3|11644.3|4
1646842460000|2022-03-09 16:14:20|11659.4|11644.4|11661.8|11646.8|11661.8|11646.8|11659.4|11644.4|1
1646842480000|2022-03-09 16:14:40|11662.3|11647.3|11649.8|11634.8|11662.6|11647.6|11649.8|11634.8|3
1646842490000|2022-03-09 16:14:50|11650.1|11635.1|11651.4|11636.4|11653.2|11638.2|11648.9|11633.9|2
1646842500000|2022-03-09 16:15:00|11650.7|11635.7|11649.1|11634.1|11650.7|11635.7|11648.9|11633.9|4
1646842510000|2022-03-09 16:15:10|11648.7|11633.7|11650.4|11635.4|11650.4|11635.4|11647.6|11632.6|6
1646842520000|2022-03-09 16:15:20|11650.3|11635.3|11650.3|11635.3|11650.3|11635.3|11650.3|11635.3|0
1646842530000|2022-03-09 16:15:30|11649.9|11634.9|11649.7|11634.7|11649.9|11634.9|11649.7|11634.7|0
1646842540000|2022-03-09 16:15:40|11649.8|11634.8|11654.7|11639.7|11654.7|11639.7|11649.8|11634.8|5
1646842550000|2022-03-09 16:15:50|11654.2|11639.2|11656.4|11641.4|11656.4|11641.4|11653.4|11638.4|3
1646842560000|2022-03-09 16:16:00|11655.1|11640.1|11654.8|11639.8|11656.1|11641.1|11654.4|11639.4|2
1646842570000|2022-03-09 16:16:10|11656.2|11641.2|11654.8|11639.8|11656.2|11641.2|11654.4|11639.4|1
1646842580000|2022-03-09 16:16:20|11653.6|11638.6|11653.6|11638.6|11653.6|11638.6|11653.6|11638.6|2
1646842590000|2022-03-09 16:16:30|11653.4|11638.4|11653.8|11638.8|11654.9|11639.9|11652.7|11637.7|1
1646842600000|2022-03-09 16:16:40|11655.8|11640.8|11655.8|11640.8|11655.8|11640.8|11655.8|11640.8|5
1646842610000|2022-03-09 16:16:50|11658.7|11643.7|11657.9|11642.9|11658.7|11643.7|11657.9|11642.9|3
1646842620000|2022-03-09 16:17:00|11659|11644|11658.8|11643.8|11659.3|11644.3|11658.8|11643.8|10
1646842630000|2022-03-09 16:17:10|11658.9|11643.9|11658.9|11643.9|11658.9|11643.9|11658.9|11643.9|0
1646842640000|2022-03-09 16:17:20|11663|11648|11668.6|11653.6|11668.6|11653.6|11663|11648|14
1646842650000|2022-03-09 16:17:30|11669|11654|11668|11653|11669.3|11654.3|11667.8|11652.8|3
1646842660000|2022-03-09 16:17:40|11667|11652|11661.9|11646.9|11667|11652|11661.9|11646.9|1
1646842670000|2022-03-09 16:17:50|11661.6|11646.6|11659.5|11644.5|11661.6|11646.6|11659.5|11644.5|3
1646842680000|2022-03-09 16:18:00|11659.4|11644.4|11659|11644|11659.4|11644.4|11659|11644|0
1646842690000|2022-03-09 16:18:10|11658.6|11643.6|11658.3|11643.3|11658.6|11643.6|11658.3|11643.3|0
1646842700000|2022-03-09 16:18:20|11656.3|11641.3|11655.6|11640.6|11656.3|11641.3|11655.6|11640.6|0
1646842710000|2022-03-09 16:18:30|11653.8|11638.8|11653.8|11638.8|11653.8|11638.8|11653.8|11638.8|3
1646842720000|2022-03-09 16:18:40|11653.6|11638.6|11653.6|11638.6|11653.6|11638.6|11653.6|11638.6|0
1646842730000|2022-03-09 16:18:50|11653.9|11638.9|11653.3|11638.3|11653.9|11638.9|11653.3|11638.3|4
1646842740000|2022-03-09 16:19:00|11653.6|11638.6|11653.6|11638.6|11653.6|11638.6|11653.6|11638.6|1
1646842770000|2022-03-09 16:19:30|11653.5|11638.5|11661.1|11646.1|11661.1|11646.1|11653.4|11638.4|8
1646842780000|2022-03-09 16:19:40|11658.6|11643.6|11656|11641|11659|11644|11656|11641|5
1646842790000|2022-03-09 16:19:50|11655.6|11640.6|11655.6|11640.6|11656|11641|11655.6|11640.6|0
1646842800000|2022-03-09 16:20:00|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|0
1646842820000|2022-03-09 16:20:20|11657.1|11642.1|11656.8|11641.8|11657.3|11642.3|11656.4|11641.4|2
1646842830000|2022-03-09 16:20:30|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|11655.9|11640.9|3
1646842840000|2022-03-09 16:20:40|11655.8|11640.8|11657.1|11642.1|11657.1|11642.1|11655.8|11640.8|2
1646842880000|2022-03-09 16:21:20|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|1
1646842900000|2022-03-09 16:21:40|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|3
1646842910000|2022-03-09 16:21:50|11657.6|11642.6|11657.6|11642.6|11657.6|11642.6|11657.6|11642.6|2
1646842930000|2022-03-09 16:22:10|11657.1|11642.1|11657|11642|11657.1|11642.1|11657|11642|1
1646842940000|2022-03-09 16:22:20|11656|11641|11658.7|11643.7|11658.7|11643.7|11656|11641|3
1646842950000|2022-03-09 16:22:30|11659|11644|11656.9|11641.9|11659|11644|11655.6|11640.6|4
1646842960000|2022-03-09 16:22:40|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|11657.1|11642.1|1
1646842970000|2022-03-09 16:22:50|11657.5|11642.5|11661|11646|11662.7|11647.7|11657.5|11642.5|5
1646842980000|2022-03-09 16:23:00|11661.1|11646.1|11659.7|11644.7|11661.1|11646.1|11659.7|11644.7|0
1646842990000|2022-03-09 16:23:10|11659.2|11644.2|11659.2|11644.2|11659.2|11644.2|11659.2|11644.2|0
1646843000000|2022-03-09 16:23:20|11658.7|11643.7|11658.7|11643.7|11658.7|11643.7|11658.7|11643.7|0
1646843020000|2022-03-09 16:23:40|11657.7|11642.7|11659.2|11644.2|11659.9|11644.9|11657.7|11642.7|5
1646843030000|2022-03-09 16:23:50|11660.5|11645.5|11669.6|11654.6|11670.6|11655.6|11660.5|11645.5|5
1646843040000|2022-03-09 16:24:00|11670.6|11655.6|11670.6|11655.6|11670.6|11655.6|11670.6|11655.6|0
1646843070000|2022-03-09 16:24:30|11669.1|11654.1|11669.1|11654.1|11669.1|11654.1|11669.1|11654.1|0
1646843080000|2022-03-09 16:24:40|11668.6|11653.6|11667.9|11652.9|11668.6|11653.6|11667.9|11652.9|4
1646843090000|2022-03-09 16:24:50|11668.1|11653.1|11667.6|11652.6|11668.1|11653.1|11667.6|11652.6|3
1646843100000|2022-03-09 16:25:00|11667.1|11652.1|11668.2|11653.2|11669.3|11654.3|11666.5|11651.5|10
1646843110000|2022-03-09 16:25:10|11668.1|11653.1|11674.2|11659.2|11674.6|11659.6|11668.1|11653.1|11
1646843120000|2022-03-09 16:25:20|11674.5|11659.5|11674.6|11659.6|11674.6|11659.6|11674.5|11659.5|0
1646843130000|2022-03-09 16:25:30|11676.6|11661.6|11679|11664|11679.3|11664.3|11676.6|11661.6|1
1646843140000|2022-03-09 16:25:40|11679.3|11664.3|11680.3|11665.3|11680.3|11665.3|11679.3|11664.3|0
1646843150000|2022-03-09 16:25:50|11681.8|11666.8|11682.7|11667.7|11682.7|11667.7|11680.1|11665.1|2
1646843160000|2022-03-09 16:26:00|11682.3|11667.3|11678.7|11663.7|11682.6|11667.6|11675.7|11660.7|8
1646843170000|2022-03-09 16:26:10|11680.2|11665.2|11680.1|11665.1|11680.2|11665.2|11678.3|11663.3|2
1646843180000|2022-03-09 16:26:20|11679.7|11664.7|11680.2|11665.2|11680.6|11665.6|11679|11664|0
1646843190000|2022-03-09 16:26:30|11679.5|11664.5|11678.5|11663.5|11679.8|11664.8|11678.5|11663.5|1
1646843200000|2022-03-09 16:26:40|11678.2|11663.2|11678.6|11663.6|11678.6|11663.6|11678.2|11663.2|0
1646843210000|2022-03-09 16:26:50|11678.2|11663.2|11678.1|11663.1|11678.2|11663.2|11677.7|11662.7|4
1646843220000|2022-03-09 16:27:00|11677.7|11662.7|11677.7|11662.7|11677.7|11662.7|11677.7|11662.7|0
1646843230000|2022-03-09 16:27:10|11682|11667|11682.2|11667.2|11682.2|11667.2|11682|11667|7
1646843240000|2022-03-09 16:27:20|11681.5|11666.5|11680.8|11665.8|11681.5|11666.5|11678.8|11663.8|1
1646843250000|2022-03-09 16:27:30|11681.9|11666.9|11681.4|11666.4|11682.2|11667.2|11681.4|11666.4|3
1646843280000|2022-03-09 16:28:00|11681.1|11666.1|11680.1|11665.1|11681.2|11666.2|11679.6|11664.6|7
1646843310000|2022-03-09 16:28:30|11679.7|11664.7|11679.6|11664.6|11679.7|11664.7|11679.1|11664.1|0
1646843320000|2022-03-09 16:28:40|11681.3|11666.3|11682.2|11667.2|11682.6|11667.6|11681.3|11666.3|1
1646843330000|2022-03-09 16:28:50|11681.8|11666.8|11682.2|11667.2|11682.3|11667.3|11681.4|11666.4|2
1646843340000|2022-03-09 16:29:00|11681.4|11666.4|11682.6|11667.6|11682.6|11667.6|11681.4|11666.4|2
1646843380000|2022-03-09 16:29:40|11682.7|11667.7|11682.3|11667.3|11682.7|11667.7|11681.4|11666.4|6
1646843390000|2022-03-09 16:29:50|11681.9|11666.9|11688.2|11673.2|11688.2|11673.2|11681.9|11666.9|5
1646843400000|2022-03-09 16:30:00|11687.5|11672.5|11685.7|11670.7|11687.5|11672.5|11685.5|11670.5|9
1646843410000|2022-03-09 16:30:10|11686.6|11671.6|11692.4|11677.4|11692.4|11677.4|11686.6|11671.6|7
1646843430000|2022-03-09 16:30:30|11693.2|11678.2|11693.2|11678.2|11693.2|11678.2|11693.2|11678.2|1
1646843440000|2022-03-09 16:30:40|11693.1|11678.1|11692.7|11677.7|11693.1|11678.1|11692.7|11677.7|0
1646843450000|2022-03-09 16:30:50|11692.3|11677.3|11694.6|11679.6|11694.7|11679.7|11692.3|11677.3|5
1646843460000|2022-03-09 16:31:00|11694.7|11679.7|11694.2|11679.2|11694.7|11679.7|11693.3|11678.3|2
1646843470000|2022-03-09 16:31:10|11693.8|11678.8|11691.4|11676.4|11694.3|11679.3|11691.3|11676.3|6
1646843490000|2022-03-09 16:31:30|11691.8|11676.8|11691.8|11676.8|11691.8|11676.8|11691.8|11676.8|1
1646843500000|2022-03-09 16:31:40|11691.2|11676.2|11689.3|11674.3|11691.2|11676.2|11688.9|11673.9|5
1646843510000|2022-03-09 16:31:50|11685.3|11670.3|11684.1|11669.1|11685.3|11670.3|11684.1|11669.1|1
1646843520000|2022-03-09 16:32:00|11683.8|11668.8|11683.7|11668.7|11683.8|11668.8|11683.7|11668.7|0
1646843530000|2022-03-09 16:32:10|11684.8|11669.8|11685.3|11670.3|11685.7|11670.7|11684.8|11669.8|4
1646843540000|2022-03-09 16:32:20|11685.7|11670.7|11686|11671|11686|11671|11685.6|11670.6|2
1646843550000|2022-03-09 16:32:30|11685.7|11670.7|11684.2|11669.2|11686.2|11671.2|11684.2|11669.2|1
1646843560000|2022-03-09 16:32:40|11685.8|11670.8|11685.3|11670.3|11685.8|11670.8|11685.3|11670.3|2
1646843570000|2022-03-09 16:32:50|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|3
1646843600000|2022-03-09 16:33:20|||||||||4
1646843620000|2022-03-09 16:33:40|11678.8|11663.8|11679.6|11664.6|11679.6|11664.6|11677.3|11662.3|10
1646843630000|2022-03-09 16:33:50|11681.1|11666.1|11683.4|11668.4|11683.4|11668.4|11681.1|11666.1|1
1646843640000|2022-03-09 16:34:00|11684.2|11669.2|11686.2|11671.2|11686.2|11671.2|11682.6|11667.6|1
1646843650000|2022-03-09 16:34:10|11687.3|11672.3|11688.5|11673.5|11691|11676|11687.3|11672.3|7
1646843660000|2022-03-09 16:34:20|11688.4|11673.4|11687.7|11672.7|11688.4|11673.4|11687.7|11672.7|1
1646843670000|2022-03-09 16:34:30|11687.3|11672.3|11687.3|11672.3|11687.7|11672.7|11686.8|11671.8|3
1646843680000|2022-03-09 16:34:40|11686.8|11671.8|11686.3|11671.3|11686.8|11671.8|11686.3|11671.3|0
1646843690000|2022-03-09 16:34:50|11685.9|11670.9|11686.3|11671.3|11686.8|11671.8|11683.7|11668.7|3
1646843700000|2022-03-09 16:35:00|11684.8|11669.8|11684.1|11669.1|11684.8|11669.8|11684.1|11669.1|1
1646843720000|2022-03-09 16:35:20|||||||||3
1646843740000|2022-03-09 16:35:40|11684|11669|11687.7|11672.7|11689.4|11674.4|11684|11669|4
1646843750000|2022-03-09 16:35:50|11687.4|11672.4|11690.7|11675.7|11690.7|11675.7|11687.4|11672.4|3
1646843770000|2022-03-09 16:36:10|11690.8|11675.8|11693.7|11678.7|11693.7|11678.7|11690.8|11675.8|6
1646843780000|2022-03-09 16:36:20|11695.5|11680.5|11696.2|11681.2|11696.3|11681.3|11694.7|11679.7|3
1646843790000|2022-03-09 16:36:30|11695.7|11680.7|11695.7|11680.7|11696.2|11681.2|11695.7|11680.7|1
1646843800000|2022-03-09 16:36:40|11696.4|11681.4|11695.5|11680.5|11696.4|11681.4|11695.3|11680.3|0
1646843810000|2022-03-09 16:36:50|11695.2|11680.2|11695.2|11680.2|11695.2|11680.2|11695.2|11680.2|3
1646843820000|2022-03-09 16:37:00|11695.5|11680.5|11695.7|11680.7|11696|11681|11695.2|11680.2|1
1646843830000|2022-03-09 16:37:10|11695.3|11680.3|11694.8|11679.8|11695.5|11680.5|11694.4|11679.4|4
1646843840000|2022-03-09 16:37:20|11694.9|11679.9|11691.3|11676.3|11694.9|11679.9|11691.3|11676.3|5
1646843850000|2022-03-09 16:37:30|11690.7|11675.7|11691.7|11676.7|11691.7|11676.7|11690.5|11675.5|3
1646843880000|2022-03-09 16:38:00|11693.8|11678.8|11694.8|11679.8|11694.9|11679.9|11693.4|11678.4|3
1646843890000|2022-03-09 16:38:10|11694.4|11679.4|11694.3|11679.3|11694.4|11679.4|11694.3|11679.3|0
1646843910000|2022-03-09 16:38:30|11695.9|11680.9|11696|11681|11698|11683|11695.9|11680.9|3
1646843920000|2022-03-09 16:38:40|11697.3|11682.3|11698|11683|11699.1|11684.1|11697.3|11682.3|19
1646843930000|2022-03-09 16:38:50|11698.5|11683.5|11699.7|11684.7|11701.5|11686.5|11698.5|11683.5|1
1646843970000|2022-03-09 16:39:30|11699.4|11684.4|11704.1|11689.1|11704.1|11689.1|11697.9|11682.9|3
1646843980000|2022-03-09 16:39:40|11704.4|11689.4|11703.6|11688.6|11704.4|11689.4|11703.4|11688.4|3
1646843990000|2022-03-09 16:39:50|11705.9|11690.9|11706.1|11691.1|11706.1|11691.1|11705.9|11690.9|1
1646844000000|2022-03-09 16:40:00|11707.3|11692.3|11703.5|11688.5|11708.3|11693.3|11703.5|11688.5|3
1646844030000|2022-03-09 16:40:30|11703.1|11688.1|11703.5|11688.5|11703.5|11688.5|11703.1|11688.1|3
1646844060000|2022-03-09 16:41:00|||||||||1
1646844070000|2022-03-09 16:41:10|11701.1|11686.1|11702.4|11687.4|11702.4|11687.4|11701.1|11686.1|2
1646844080000|2022-03-09 16:41:20|11701.6|11686.6|11701.6|11686.6|11701.6|11686.6|11701.6|11686.6|3
1646844090000|2022-03-09 16:41:30|11697|11682|11697|11682|11697|11682|11696.6|11681.6|1
1646844100000|2022-03-09 16:41:40|11696.6|11681.6|11696|11681|11696.6|11681.6|11696|11681|0
1646844110000|2022-03-09 16:41:50|11694.8|11679.8|11692.6|11677.6|11694.8|11679.8|11692.6|11677.6|3
1646844120000|2022-03-09 16:42:00|11692.5|11677.5|11684.9|11669.9|11692.5|11677.5|11684.9|11669.9|8
1646844130000|2022-03-09 16:42:10|11684|11669|11684.4|11669.4|11684.4|11669.4|11684|11669|3
1646844140000|2022-03-09 16:42:20|11683.6|11668.6|11683|11668|11683.6|11668.6|11682.8|11667.8|0
1646844150000|2022-03-09 16:42:30|11682.6|11667.6|11684.3|11669.3|11684.3|11669.3|11682.6|11667.6|0
1646844160000|2022-03-09 16:42:40|11684.6|11669.6|11684.8|11669.8|11684.8|11669.8|11684.6|11669.6|0
1646844170000|2022-03-09 16:42:50|11681.6|11666.6|11681.5|11666.5|11681.6|11666.6|11681.3|11666.3|3
1646844180000|2022-03-09 16:43:00|11681.6|11666.6|11693.6|11678.6|11693.6|11678.6|11681.6|11666.6|11
1646844190000|2022-03-09 16:43:10|11694|11679|11694.1|11679.1|11694.5|11679.5|11693.6|11678.6|0
1646844200000|2022-03-09 16:43:20|11693|11678|11692.2|11677.2|11693|11678|11691.9|11676.9|0
1646844210000|2022-03-09 16:43:30|11692.6|11677.6|11692.7|11677.7|11692.7|11677.7|11692.4|11677.4|0
1646844220000|2022-03-09 16:43:40|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|4
1646844240000|2022-03-09 16:44:00|11692|11677|11692.5|11677.5|11692.5|11677.5|11692|11677|3
1646844260000|2022-03-09 16:44:20|11693.7|11678.7|11693.7|11678.7|11693.7|11678.7|11693.7|11678.7|3
1646844270000|2022-03-09 16:44:30|11697.5|11682.5|11698.1|11683.1|11698.1|11683.1|11697.5|11682.5|4
1646844280000|2022-03-09 16:44:40|11698.5|11683.5|11698.6|11683.6|11698.6|11683.6|11698.5|11683.5|1
1646844290000|2022-03-09 16:44:50|11698.2|11683.2|11692.7|11677.7|11698.7|11683.7|11692.7|11677.7|5
1646844300000|2022-03-09 16:45:00|11693|11678|11693.1|11678.1|11693.1|11678.1|11692.7|11677.7|2
1646844310000|2022-03-09 16:45:10|11693|11678|11693.9|11678.9|11694.1|11679.1|11693|11678|3
1646844320000|2022-03-09 16:45:20|11693.4|11678.4|11693|11678|11693.7|11678.7|11693|11678|2
1646844330000|2022-03-09 16:45:30|11694.2|11679.2|11698.5|11683.5|11698.5|11683.5|11694.2|11679.2|6
1646844340000|2022-03-09 16:45:40|11698.6|11683.6|11697.9|11682.9|11698.6|11683.6|11697.5|11682.5|0
1646844350000|2022-03-09 16:45:50|11697.4|11682.4|11696.7|11681.7|11698.1|11683.1|11696.2|11681.2|1
1646844360000|2022-03-09 16:46:00|11696.9|11681.9|11697.2|11682.2|11697.2|11682.2|11696.9|11681.9|2
1646844370000|2022-03-09 16:46:10|11697|11682|11698.4|11683.4|11699.2|11684.2|11696.9|11681.9|3
1646844390000|2022-03-09 16:46:30|11698.2|11683.2|11697|11682|11698.2|11683.2|11696.7|11681.7|4
1646844410000|2022-03-09 16:46:50|11696.7|11681.7|11697.7|11682.7|11698.2|11683.2|11696.4|11681.4|1
1646844420000|2022-03-09 16:47:00|11697.4|11682.4|11698.5|11683.5|11698.5|11683.5|11697.2|11682.2|1
1646844430000|2022-03-09 16:47:10|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|0
1646844440000|2022-03-09 16:47:20|11699|11684|11699|11684|11699|11684|11699|11684|0
1646844450000|2022-03-09 16:47:30|11698.6|11683.6|11698.9|11683.9|11698.9|11683.9|11698.6|11683.6|0
1646844460000|2022-03-09 16:47:40|11699|11684|11699.5|11684.5|11699.7|11684.7|11697.7|11682.7|4
1646844470000|2022-03-09 16:47:50|11699.6|11684.6|11700|11685|11700|11685|11699.6|11684.6|0
1646844480000|2022-03-09 16:48:00|11699.9|11684.9|11694.2|11679.2|11699.9|11684.9|11694.2|11679.2|8
1646844490000|2022-03-09 16:48:10|11693.9|11678.9|11694.2|11679.2|11694.2|11679.2|11693.9|11678.9|0
1646844500000|2022-03-09 16:48:20|11695.2|11680.2|11694.9|11679.9|11695.2|11680.2|11694.9|11679.9|2
1646844520000|2022-03-09 16:48:40|11694.8|11679.8|11694.3|11679.3|11694.8|11679.8|11692.6|11677.6|1
1646844540000|2022-03-09 16:49:00|11694.2|11679.2|11693.8|11678.8|11694.2|11679.2|11693.1|11678.1|0
1646844550000|2022-03-09 16:49:10|11694|11679|11694|11679|11694|11679|11694|11679|4
1646844560000|2022-03-09 16:49:20|11692.5|11677.5|11692.1|11677.1|11692.5|11677.5|11691.4|11676.4|4
1646844570000|2022-03-09 16:49:30|11691.4|11676.4|11691.1|11676.1|11691.4|11676.4|11691.1|11676.1|4
1646844580000|2022-03-09 16:49:40|11692.6|11677.6|11693.1|11678.1|11693.1|11678.1|11692.6|11677.6|4
1646844590000|2022-03-09 16:49:50|11693.7|11678.7|11697.6|11682.6|11698|11683|11693.7|11678.7|1
1646844600000|2022-03-09 16:50:00|11697.1|11682.1|11697.7|11682.7|11697.7|11682.7|11696.7|11681.7|3
1646844610000|2022-03-09 16:50:10|11696.3|11681.3|11696.5|11681.5|11696.5|11681.5|11695.8|11680.8|3
1646844620000|2022-03-09 16:50:20|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|11696.5|11681.5|4
1646844630000|2022-03-09 16:50:30|11697|11682|11697|11682|11697|11682|11697|11682|0
1646844640000|2022-03-09 16:50:40|11697.3|11682.3|11697.5|11682.5|11697.5|11682.5|11697.3|11682.3|0
1646844650000|2022-03-09 16:50:50|11697|11682|11695.8|11680.8|11697|11682|11695.5|11680.5|2
1646844660000|2022-03-09 16:51:00|11696|11681|11697|11682|11697|11682|11696|11681|0
1646844670000|2022-03-09 16:51:10|11697.7|11682.7|11697.6|11682.6|11700.1|11685.1|11697.6|11682.6|11
1646844680000|2022-03-09 16:51:20|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|1
1646844690000|2022-03-09 16:51:30|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|0
1646844700000|2022-03-09 16:51:40|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|0
1646844710000|2022-03-09 16:51:50|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|1
1646844720000|2022-03-09 16:52:00|||||||||2
1646844730000|2022-03-09 16:52:10|11697.6|11682.6|11697.3|11682.3|11697.6|11682.6|11697.3|11682.3|1
1646844740000|2022-03-09 16:52:20|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|2
1646844750000|2022-03-09 16:52:30|11698.5|11683.5|11698.5|11683.5|11698.5|11683.5|11698.5|11683.5|3
1646844760000|2022-03-09 16:52:40|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|0
1646844770000|2022-03-09 16:52:50|11696.2|11681.2|11695|11680|11696.2|11681.2|11694.6|11679.6|4
1646844780000|2022-03-09 16:53:00|11695.1|11680.1|11691.7|11676.7|11695.1|11680.1|11691.2|11676.2|4
1646844790000|2022-03-09 16:53:10|11691.1|11676.1|11690.7|11675.7|11693.6|11678.6|11690.7|11675.7|2
1646844800000|2022-03-09 16:53:20|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|3
1646844810000|2022-03-09 16:53:30|11690.3|11675.3|11689.6|11674.6|11690.3|11675.3|11689.6|11674.6|2
1646844830000|2022-03-09 16:53:50|11690|11675|11693.1|11678.1|11693.1|11678.1|11690|11675|12
1646844840000|2022-03-09 16:54:00|11694|11679|11694.3|11679.3|11694.7|11679.7|11691.3|11676.3|3
1646844850000|2022-03-09 16:54:10|11694.8|11679.8|11694.6|11679.6|11694.8|11679.8|11694.2|11679.2|3
1646844870000|2022-03-09 16:54:30|11694.8|11679.8|11695|11680|11695|11680|11694.3|11679.3|2
1646844880000|2022-03-09 16:54:40|11695.1|11680.1|11695.3|11680.3|11695.3|11680.3|11695.1|11680.1|12
1646844890000|2022-03-09 16:54:50|11694.1|11679.1|11691.1|11676.1|11694.1|11679.1|11688.6|11673.6|3
1646844900000|2022-03-09 16:55:00|11690.6|11675.6|11691.2|11676.2|11691.2|11676.2|11690.2|11675.2|0
1646844910000|2022-03-09 16:55:10|||||||||3
1646844940000|2022-03-09 16:55:40|11691.3|11676.3|11691.3|11676.3|11691.3|11676.3|11691.3|11676.3|1
1646844950000|2022-03-09 16:55:50|11690.2|11675.2|11686|11671|11690.2|11675.2|11685.5|11670.5|2
1646844960000|2022-03-09 16:56:00|11685.5|11670.5|11687.3|11672.3|11687.8|11672.8|11685.5|11670.5|5
1646844970000|2022-03-09 16:56:10|11686.7|11671.7|11689|11674|11689|11674|11686.3|11671.3|2
1646844980000|2022-03-09 16:56:20|11689.3|11674.3|11689.5|11674.5|11689.5|11674.5|11689.3|11674.3|5
1646844990000|2022-03-09 16:56:30|11693.6|11678.6|11694.6|11679.6|11694.6|11679.6|11693.6|11678.6|24
1646845000000|2022-03-09 16:56:40|11692.9|11677.9|11693.7|11678.7|11694.7|11679.7|11691.8|11676.8|2
1646845010000|2022-03-09 16:56:50|11693.3|11678.3|11692.1|11677.1|11693.3|11678.3|11691.5|11676.5|2
1646845020000|2022-03-09 16:57:00|11693.3|11678.3|11693.3|11678.3|11693.7|11678.7|11693.3|11678.3|1
1646845030000|2022-03-09 16:57:10|11694.8|11679.8|11695.7|11680.7|11695.7|11680.7|11694.8|11679.8|0
1646845050000|2022-03-09 16:57:30|11695.6|11680.6|11694.1|11679.1|11695.6|11680.6|11693.7|11678.7|1
1646845060000|2022-03-09 16:57:40|11693.7|11678.7|11707.7|11692.7|11707.7|11692.7|11693.5|11678.5|4
1646845070000|2022-03-09 16:57:50|11707.1|11692.1|11705.4|11690.4|11707.8|11692.8|11705.4|11690.4|10
1646845080000|2022-03-09 16:58:00|11705.6|11690.6|11707.9|11692.9|11707.9|11692.9|11705.6|11690.6|3
1646845090000|2022-03-09 16:58:10|11708.7|11693.7|11706.7|11691.7|11712.4|11697.4|11706.7|11691.7|13
1646845100000|2022-03-09 16:58:20|11704.4|11689.4|11706.2|11691.2|11709.7|11694.7|11703.7|11688.7|10
1646845110000|2022-03-09 16:58:30|11706.5|11691.5|11711.5|11696.5|11711.5|11696.5|11706.5|11691.5|2
1646845120000|2022-03-09 16:58:40|11711.7|11696.7|11711.8|11696.8|11711.8|11696.8|11711.7|11696.7|1
1646845130000|2022-03-09 16:58:50|11712.5|11697.5|11713.2|11698.2|11713.2|11698.2|11712.4|11697.4|3
1646845140000|2022-03-09 16:59:00|11715|11700|11713.7|11698.7|11715.9|11700.9|11713.7|11698.7|3
1646845150000|2022-03-09 16:59:10|11714|11699|11709.5|11694.5|11714|11699|11709|11694|3
1646845160000|2022-03-09 16:59:20|11708.4|11693.4|11708.4|11693.4|11708.8|11693.8|11708.4|11693.4|2
1646845170000|2022-03-09 16:59:30|11707.7|11692.7|11705.9|11690.9|11707.7|11692.7|11705.9|11690.9|2
1646845180000|2022-03-09 16:59:40|11708.2|11693.2|11705.9|11690.9|11708.2|11693.2|11705.9|11690.9|4
1646845190000|2022-03-09 16:59:50|||||||||1
1646845200000|2022-03-09 17:00:00|11705.5|11690.5|11705.7|11690.7|11705.7|11690.7|11705.5|11690.5|3
1646845210000|2022-03-09 17:00:10|11705.9|11690.9|11706.4|11691.4|11706.5|11691.5|11703.5|11688.5|10
1646845220000|2022-03-09 17:00:20|11706|11691|11706.4|11691.4|11706.4|11691.4|11706|11691|1
1646845230000|2022-03-09 17:00:30|11706.9|11691.9|11706.9|11691.9|11706.9|11691.9|11706.9|11691.9|0
1646845240000|2022-03-09 17:00:40|11707.3|11692.3|11707.1|11692.1|11707.3|11692.3|11706.8|11691.8|5
1646845250000|2022-03-09 17:00:50|11706.8|11691.8|11712.6|11697.6|11712.6|11697.6|11706.8|11691.8|1
1646845260000|2022-03-09 17:01:00|11714.1|11699.1|11724.8|11709.8|11724.8|11709.8|11714.1|11699.1|6
1646845270000|2022-03-09 17:01:10|11725.5|11710.5|11729.3|11714.3|11729.3|11714.3|11725.5|11710.5|3
1646845290000|2022-03-09 17:01:30|11729|11714|11714.4|11699.4|11729|11714|11713.5|11698.5|3
1646845300000|2022-03-09 17:01:40|11715.8|11700.8|11717.3|11702.3|11724.1|11703.9|11715.8|11698.1|1
1646845310000|2022-03-09 17:01:50|11714.5|11699.5|11714.1|11699.1|11714.5|11699.5|11713.4|11698.4|2
1646845320000|2022-03-09 17:02:00|11714|11699|11716|11701|11718|11703|11713.6|11698.6|15
1646845330000|2022-03-09 17:02:10|11716.7|11701.7|11718|11703|11718|11703|11716|11701|1
1646845340000|2022-03-09 17:02:20|11717.9|11702.9|11716|11701|11717.9|11702.9|11716|11701|3
1646845350000|2022-03-09 17:02:30|11716.4|11701.4|11715|11700|11716.7|11701.7|11715|11700|0
1646845360000|2022-03-09 17:02:40|11714.5|11699.5|11711.6|11696.6|11714.5|11699.5|11711.2|11696.2|17
1646845370000|2022-03-09 17:02:50|11711|11696|11706.4|11691.4|11711|11696|11705.5|11690.5|13
1646845380000|2022-03-09 17:03:00|11706|11691|11705|11690|11706|11691|11705|11690|1
1646845390000|2022-03-09 17:03:10|11704.3|11689.3|11704.3|11689.3|11704.3|11689.3|11704.3|11689.3|3
1646845400000|2022-03-09 17:03:20|11704.1|11689.1|11702.4|11687.4|11704.1|11689.1|11702.4|11687.4|3
1646845410000|2022-03-09 17:03:30|11697.4|11682.4|11697.4|11682.4|11697.4|11682.4|11697.4|11682.4|1
1646845420000|2022-03-09 17:03:40|11696.5|11681.5|11696.4|11681.4|11696.5|11681.5|11696.4|11681.4|2
1646845430000|2022-03-09 17:03:50|11696.5|11681.5|11695.6|11680.6|11696.5|11681.5|11695.6|11680.6|2
1646845440000|2022-03-09 17:04:00|||||||||2
1646845450000|2022-03-09 17:04:10|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|12
1646845460000|2022-03-09 17:04:20|11694.8|11679.8|11694.8|11679.8|11694.8|11679.8|11694.8|11679.8|2
1646845470000|2022-03-09 17:04:30|11694.4|11679.4|11686.8|11671.8|11694.4|11679.4|11686.8|11671.8|12
1646845480000|2022-03-09 17:04:40|11688.3|11673.3|11684.3|11669.3|11688.8|11673.8|11684.3|11669.3|7
1646845490000|2022-03-09 17:04:50|11684.6|11669.6|11684.4|11669.4|11685.1|11670.1|11684.3|11669.3|6
1646845500000|2022-03-09 17:05:00|11684.3|11669.3|11685.3|11670.3|11686.6|11671.6|11682.3|11667.3|2
1646845510000|2022-03-09 17:05:10|11685.6|11670.6|11685.1|11670.1|11685.6|11670.6|11685.1|11670.1|0
1646845520000|2022-03-09 17:05:20|11686.3|11671.3|11686.6|11671.6|11687|11672|11686.3|11671.3|0
1646845530000|2022-03-09 17:05:30|11686.3|11671.3|11686.4|11671.4|11686.4|11671.4|11686.3|11671.3|4
1646845540000|2022-03-09 17:05:40|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|0
1646845550000|2022-03-09 17:05:50|11687.1|11672.1|11684.6|11669.6|11687.1|11672.1|11684.6|11669.6|8
1646845560000|2022-03-09 17:06:00|11683.9|11668.9|11682.6|11667.6|11684.3|11669.3|11682.6|11667.6|2
1646845570000|2022-03-09 17:06:10|11682.4|11667.4|11683.6|11668.6|11683.6|11668.6|11682.1|11667.1|7
1646845580000|2022-03-09 17:06:20|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|0
1646845590000|2022-03-09 17:06:30|11684.8|11669.8|11680.9|11665.9|11684.8|11669.8|11679.1|11664.1|2
1646845600000|2022-03-09 17:06:40|11680.5|11665.5|11679.5|11664.5|11680.9|11665.9|11678.8|11663.8|0
1646845610000|2022-03-09 17:06:50|11679.1|11664.1|11680.1|11665.1|11681.1|11666.1|11678.6|11663.6|1
1646845630000|2022-03-09 17:07:10|11679.8|11664.8|11679.9|11664.9|11680.8|11665.8|11679|11664|3
1646845650000|2022-03-09 17:07:30|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|0
1646845660000|2022-03-09 17:07:40|11680.1|11665.1|11680.3|11665.3|11680.6|11665.6|11680.1|11665.1|5
1646845670000|2022-03-09 17:07:50|11679.4|11664.4|11678.8|11663.8|11679.8|11664.8|11678.8|11663.8|2
1646845680000|2022-03-09 17:08:00|11679.1|11664.1|11680.3|11665.3|11680.3|11665.3|11679.1|11664.1|2
1646845690000|2022-03-09 17:08:10|11680.4|11665.4|11680.8|11665.8|11680.8|11665.8|11680.4|11665.4|2
1646845700000|2022-03-09 17:08:20|11680.6|11665.6|11681.1|11666.1|11681.8|11666.8|11680.3|11665.3|4
1646845710000|2022-03-09 17:08:30|11681.3|11666.3|11680.4|11665.4|11681.3|11666.3|11680.2|11665.2|3
1646845740000|2022-03-09 17:09:00|11680.2|11665.2|11685.5|11670.5|11686.7|11671.7|11680.2|11665.2|6
1646845750000|2022-03-09 17:09:10|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|11686|11671|1
1646845760000|2022-03-09 17:09:20|11686|11671|11686.5|11671.5|11687|11672|11685.6|11670.6|3
1646845770000|2022-03-09 17:09:30|11686|11671|11685.9|11670.9|11686|11671|11685.5|11670.5|3
1646845780000|2022-03-09 17:09:40|11686|11671|11686|11671|11686|11671|11686|11671|1
1646845800000|2022-03-09 17:10:00|11685.7|11670.7|11685.7|11670.7|11685.7|11670.7|11685.7|11670.7|0
1646845810000|2022-03-09 17:10:10|11682.5|11667.5|11680.6|11665.6|11682.7|11667.7|11679.9|11664.9|7
1646845820000|2022-03-09 17:10:20|11681|11666|11679.6|11664.6|11681|11666|11679.6|11664.6|1
1646845830000|2022-03-09 17:10:30|11679.4|11664.4|11679.4|11664.4|11679.4|11664.4|11679.4|11664.4|1
1646845840000|2022-03-09 17:10:40|11679.9|11664.9|11679.5|11664.5|11679.9|11664.9|11679.5|11664.5|2
1646845850000|2022-03-09 17:10:50|11679.4|11664.4|11679.9|11664.9|11679.9|11664.9|11679.4|11664.4|4
1646845860000|2022-03-09 17:11:00|11680.6|11665.6|11682.2|11667.2|11682.2|11667.2|11680.6|11665.6|1
1646845870000|2022-03-09 17:11:10|11681.5|11666.5|11681.9|11666.9|11681.9|11666.9|11680.9|11665.9|0
1646845880000|2022-03-09 17:11:20|11681.7|11666.7|11682.1|11667.1|11682.1|11667.1|11681.7|11666.7|2
1646845890000|2022-03-09 17:11:30|11682.2|11667.2|11688.6|11673.6|11689|11674|11682.2|11667.2|2
1646845900000|2022-03-09 17:11:40|11688.2|11673.2|11690.8|11675.8|11692|11677|11688.1|11673.1|5
1646845910000|2022-03-09 17:11:50|11690.4|11675.4|11689.7|11674.7|11690.5|11675.5|11689.6|11674.6|0
1646845920000|2022-03-09 17:12:00|11687.2|11672.2|11690.6|11675.6|11691.1|11676.1|11687.2|11672.2|1
1646845930000|2022-03-09 17:12:10|11689.9|11674.9|11690.6|11675.6|11691.1|11676.1|11689.9|11674.9|0
1646845940000|2022-03-09 17:12:20|11691|11676|11690.2|11675.2|11691.2|11676.2|11690|11675|9
1646845950000|2022-03-09 17:12:30|11689.1|11674.1|11690.2|11675.2|11690.3|11675.3|11689.1|11674.1|3
1646845960000|2022-03-09 17:12:40|11689.8|11674.8|11689.3|11674.3|11690.8|11675.8|11688.2|11673.2|0
1646845970000|2022-03-09 17:12:50|11689.7|11674.7|11688.3|11673.3|11689.7|11674.7|11688.1|11673.1|0
1646845980000|2022-03-09 17:13:00|11688.7|11673.7|11687.7|11672.7|11689.1|11674.1|11686.7|11671.7|1
1646845990000|2022-03-09 17:13:10|11685.7|11670.7|11686.2|11671.2|11686.2|11671.2|11685.7|11670.7|2
1646846000000|2022-03-09 17:13:20|11690.5|11675.5|11691.1|11676.1|11691.8|11676.8|11690.5|11675.5|3
1646846010000|2022-03-09 17:13:30|11691.4|11676.4|11696.9|11681.9|11696.9|11681.9|11691.4|11676.4|1
1646846020000|2022-03-09 17:13:40|11697.7|11682.7|11696.9|11681.9|11697.8|11682.8|11696.9|11681.9|0
1646846040000|2022-03-09 17:14:00|11696.6|11681.6|11694.9|11679.9|11696.6|11681.6|11694.1|11679.1|1
1646846050000|2022-03-09 17:14:10|11695.4|11680.4|11695.6|11680.6|11695.6|11680.6|11695.4|11680.4|0
1646846060000|2022-03-09 17:14:20|11694.6|11679.6|11692.8|11677.8|11695.1|11680.1|11691.7|11676.7|4
1646846070000|2022-03-09 17:14:30|||||||||1
1646846090000|2022-03-09 17:14:50|11692.9|11677.9|11693.3|11678.3|11693.3|11678.3|11692.9|11677.9|1
1646846110000|2022-03-09 17:15:10|11692.1|11677.1|11692.1|11677.1|11692.1|11677.1|11692.1|11677.1|2
1646846120000|2022-03-09 17:15:20|11691.7|11676.7|11692.1|11677.1|11692.8|11677.8|11691.7|11676.7|0
1646846130000|2022-03-09 17:15:30|11692.2|11677.2|11692.6|11677.6|11692.6|11677.6|11692.2|11677.2|1
1646846140000|2022-03-09 17:15:40|11692.2|11677.2|11689.2|11674.2|11693.1|11678.1|11689.1|11674.1|7
1646846160000|2022-03-09 17:16:00|11689.1|11674.1|11695.6|11680.6|11695.6|11680.6|11688.7|11673.7|10
1646846170000|2022-03-09 17:16:10|11695.7|11680.7|11695.7|11680.7|11695.7|11680.7|11695.7|11680.7|0
1646846200000|2022-03-09 17:16:40|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|11695.5|11680.5|0
1646846230000|2022-03-09 17:17:10|11695.4|11680.4|11695.5|11680.5|11695.5|11680.5|11694.4|11679.4|6
1646846250000|2022-03-09 17:17:30|11695.2|11680.2|11695.7|11680.7|11697|11682|11695|11680|4
1646846260000|2022-03-09 17:17:40|11695.4|11680.4|11695.7|11680.7|11695.7|11680.7|11695.4|11680.4|1
1646846270000|2022-03-09 17:17:50|11695.3|11680.3|11696.2|11681.2|11696.2|11681.2|11695.3|11680.3|1
1646846280000|2022-03-09 17:18:00|11695.3|11680.3|11695.3|11680.3|11695.3|11680.3|11695.3|11680.3|0
1646846290000|2022-03-09 17:18:10|11695.7|11680.7|11698.5|11683.5|11698.5|11683.5|11695.7|11680.7|4
1646846300000|2022-03-09 17:18:20|11703.9|11688.9|11700.7|11685.7|11703.9|11688.9|11700.7|11685.7|3
1646846310000|2022-03-09 17:18:30|11701|11686|11702.1|11687.1|11702.1|11687.1|11701|11686|0
1646846320000|2022-03-09 17:18:40|11702.7|11687.7|11700.9|11685.9|11702.8|11687.8|11699.2|11684.2|6
1646846330000|2022-03-09 17:18:50|11701.4|11686.4|11701|11686|11701.4|11686.4|11701|11686|0
1646846370000|2022-03-09 17:19:30|11701.4|11686.4|11701|11686|11701.5|11686.5|11701|11686|3
1646846380000|2022-03-09 17:19:40|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|2
1646846400000|2022-03-09 17:20:00|11700.8|11685.8|11697.9|11682.9|11700.8|11685.8|11697.9|11682.9|3
1646846410000|2022-03-09 17:20:10|11696.8|11681.8|11694.9|11679.9|11696.8|11681.8|11694.9|11679.9|1
1646846420000|2022-03-09 17:20:20|11694.8|11679.8|11694.8|11679.8|11694.8|11679.8|11694.8|11679.8|1
1646846430000|2022-03-09 17:20:30|11693.6|11678.6|11693.3|11678.3|11693.6|11678.6|11693.3|11678.3|1
1646846440000|2022-03-09 17:20:40|11693.5|11678.5|11693.9|11678.9|11693.9|11678.9|11693.5|11678.5|0
1646846450000|2022-03-09 17:20:50|11692.5|11677.5|11692.5|11677.5|11693|11678|11692.5|11677.5|7
1646846460000|2022-03-09 17:21:00|11692.6|11677.6|11692.6|11677.6|11692.6|11677.6|11692.6|11677.6|1
1646846490000|2022-03-09 17:21:30|11692.3|11677.3|11692.3|11677.3|11692.3|11677.3|11692.3|11677.3|0
1646846500000|2022-03-09 17:21:40|11692|11677|11692|11677|11692|11677|11692|11677|2
1646846520000|2022-03-09 17:22:00|11692.4|11677.4|11691.6|11676.6|11692.4|11677.4|11691.6|11676.6|2
1646846530000|2022-03-09 17:22:10|11690.8|11675.8|11689.3|11674.3|11690.8|11675.8|11689.1|11674.1|1
1646846540000|2022-03-09 17:22:20|11688.9|11673.9|11685.8|11670.8|11688.9|11673.9|11685.8|11670.8|5
1646846550000|2022-03-09 17:22:30|11685.9|11670.9|11689.9|11674.9|11690.6|11675.6|11685.9|11670.9|5
1646846560000|2022-03-09 17:22:40|11690|11675|11697.9|11682.9|11698.4|11683.4|11689.5|11674.5|5
1646846570000|2022-03-09 17:22:50|11697|11682|11696.6|11681.6|11697|11682|11696.5|11681.5|1
1646846620000|2022-03-09 17:23:40|11693.8|11678.8|11692.3|11677.3|11693.8|11678.8|11692.3|11677.3|3
1646846630000|2022-03-09 17:23:50|11691.1|11676.1|11687.6|11672.6|11691.1|11676.1|11687.6|11672.6|1
1646846640000|2022-03-09 17:24:00|11687.3|11672.3|11687.4|11672.4|11687.4|11672.4|11687.3|11672.3|3
1646846650000|2022-03-09 17:24:10|11687.3|11672.3|11685.3|11670.3|11687.3|11672.3|11685.3|11670.3|4
1646846660000|2022-03-09 17:24:20|||||||||1
1646846670000|2022-03-09 17:24:30|11685.1|11670.1|11685.3|11670.3|11685.3|11670.3|11685.1|11670.1|1
1646846680000|2022-03-09 17:24:40|11685.1|11670.1|11685.1|11670.1|11685.1|11670.1|11685.1|11670.1|0
1646846690000|2022-03-09 17:24:50|11685|11670|11684.5|11669.5|11685|11670|11684.5|11669.5|2
1646846710000|2022-03-09 17:25:10|11685.1|11670.1|11688.5|11673.5|11688.5|11673.5|11685.1|11670.1|4
1646846720000|2022-03-09 17:25:20|11687.4|11672.4|11688|11673|11688|11673|11686.6|11671.6|0
1646846730000|2022-03-09 17:25:30|11686.9|11671.9|11687.4|11672.4|11687.4|11672.4|11686.6|11671.6|0
1646846740000|2022-03-09 17:25:40|11686.5|11671.5|11685.6|11670.6|11686.9|11671.9|11685.6|11670.6|4
1646846750000|2022-03-09 17:25:50|11686.7|11671.7|11685.6|11670.6|11687|11672|11685.6|11670.6|1
1646846760000|2022-03-09 17:26:00|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|3
1646846770000|2022-03-09 17:26:10|11680.1|11665.1|11675.1|11660.1|11680.1|11665.1|11674.6|11659.6|7
1646846780000|2022-03-09 17:26:20|11675.9|11660.9|11674.7|11659.7|11675.9|11660.9|11674.6|11659.6|3
1646846790000|2022-03-09 17:26:30|||||||||1
1646846800000|2022-03-09 17:26:40|11674.6|11659.6|11674.6|11659.6|11674.6|11659.6|11674.6|11659.6|2
1646846810000|2022-03-09 17:26:50|||||||||1
1646846820000|2022-03-09 17:27:00|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|4
1646846830000|2022-03-09 17:27:10|11679.6|11664.6|11681|11666|11681|11666|11679.5|11664.5|2
1646846840000|2022-03-09 17:27:20|11681.2|11666.2|11679.1|11664.1|11681.2|11666.2|11676.7|11661.7|4
1646846850000|2022-03-09 17:27:30|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|0
1646846860000|2022-03-09 17:27:40|11680|11665|11680|11665|11680|11665|11680|11665|2
1646846880000|2022-03-09 17:28:00|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|11679.7|11664.7|0
1646846890000|2022-03-09 17:28:10|11680.7|11665.7|11681.2|11666.2|11681.2|11666.2|11680.7|11665.7|1
1646846900000|2022-03-09 17:28:20|11681.6|11666.6|11681.7|11666.7|11681.7|11666.7|11680.7|11665.7|2
1646846920000|2022-03-09 17:28:40|11681.4|11666.4|11681.2|11666.2|11681.4|11666.4|11681.2|11666.2|1
1646846930000|2022-03-09 17:28:50|11681.6|11666.6|11682.1|11667.1|11682.1|11667.1|11681.6|11666.6|2
1646846940000|2022-03-09 17:29:00|11682.2|11667.2|11681.9|11666.9|11682.2|11667.2|11681.7|11666.7|2
1646846950000|2022-03-09 17:29:10|11680.2|11665.2|11680.9|11665.9|11681.6|11666.6|11679.2|11664.2|3
1646846970000|2022-03-09 17:29:30|11680.7|11665.7|11680.7|11665.7|11680.7|11665.7|11680.7|11665.7|2
1646846980000|2022-03-09 17:29:40|11679.5|11664.5|11676.6|11661.6|11679.5|11664.5|11676.6|11661.6|1
1646846990000|2022-03-09 17:29:50|11676.1|11661.1|11676.7|11661.7|11676.7|11661.7|11676.1|11661.1|1
1646847000000|2022-03-09 17:30:00|||||||||2
1646847010000|2022-03-09 17:30:10|11676.6|11661.6|11675.6|11660.6|11676.6|11661.6|11675.6|11660.6|1
1646847030000|2022-03-09 17:30:30|11675.3|11660.3|11675.3|11660.3|11675.3|11660.3|11675.3|11660.3|2
1646847040000|2022-03-09 17:30:40|11675.2|11660.2|11673.8|11658.8|11675.2|11660.2|11673.3|11658.3|3
1646847050000|2022-03-09 17:30:50|11676.3|11661.3|11675.6|11660.6|11676.3|11661.3|11675.6|11660.6|3
1646847060000|2022-03-09 17:31:00|11675.1|11660.1|11674.6|11659.6|11675.6|11660.6|11674.6|11659.6|3
1646847070000|2022-03-09 17:31:10|11666.5|11651.5|11666.5|11651.5|11666.5|11651.5|11666.5|11651.5|11
1646847080000|2022-03-09 17:31:20|11666.1|11651.1|11663.6|11648.6|11666.1|11651.1|11663.2|11648.2|2
1646847090000|2022-03-09 17:31:30|11663.7|11648.7|11663.9|11648.9|11663.9|11648.9|11663.7|11648.7|2
1646847110000|2022-03-09 17:31:50|11663.5|11648.5|11662.2|11647.2|11663.5|11648.5|11660.5|11645.5|3
1646847120000|2022-03-09 17:32:00|11660.7|11645.7|11659.9|11644.9|11660.7|11645.7|11659.9|11644.9|4
1646847140000|2022-03-09 17:32:20|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|1
1646847150000|2022-03-09 17:32:30|||||||||1
1646847160000|2022-03-09 17:32:40|11660.1|11645.1|11659.7|11644.7|11660.1|11645.1|11658.8|11643.8|2
1646847170000|2022-03-09 17:32:50|11659.2|11644.2|11657.5|11642.5|11659.2|11644.2|11657.5|11642.5|7
1646847180000|2022-03-09 17:33:00|11654.8|11639.8|11654.5|11639.5|11654.8|11639.8|11654.5|11639.5|1
1646847190000|2022-03-09 17:33:10|11654.3|11639.3|11654.3|11639.3|11654.3|11639.3|11654.3|11639.3|3
1646847200000|2022-03-09 17:33:20|11654|11639|11653.2|11638.2|11654|11639|11653.2|11638.2|1
1646847210000|2022-03-09 17:33:30|||||||||2
1646847220000|2022-03-09 17:33:40|11653.1|11638.1|11652.4|11637.4|11653.1|11638.1|11652.4|11637.4|1
1646847230000|2022-03-09 17:33:50|11651.6|11636.6|11651.9|11636.9|11652.2|11637.2|11651.6|11636.6|17
1646847240000|2022-03-09 17:34:00|11651.1|11636.1|11651|11636|11651.1|11636.1|11649.1|11634.1|35
1646847250000|2022-03-09 17:34:10|11649.9|11634.9|11650.1|11635.1|11651.7|11636.7|11649.9|11634.9|1
1646847270000|2022-03-09 17:34:30|11650|11635|11654.4|11639.4|11654.4|11639.4|11650|11635|4
1646847280000|2022-03-09 17:34:40|11653.9|11638.9|11673|11658|11673|11658|11653.9|11638.9|26
1646847290000|2022-03-09 17:34:50|11673.4|11658.4|11675.2|11660.2|11675.6|11660.6|11673.1|11658.1|5
1646847300000|2022-03-09 17:35:00|11676|11661|11676.5|11661.5|11676.6|11661.6|11676|11661|4
1646847310000|2022-03-09 17:35:10|11677.2|11662.2|11677.2|11662.2|11677.6|11662.6|11677.2|11662.2|1
1646847320000|2022-03-09 17:35:20|11676.9|11661.9|11676.9|11661.9|11676.9|11661.9|11676.9|11661.9|0
1646847330000|2022-03-09 17:35:30|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|0
1646847350000|2022-03-09 17:35:50|11675.1|11660.1|11675.1|11660.1|11675.1|11660.1|11675.1|11660.1|5
1646847360000|2022-03-09 17:36:00|11674.6|11659.6|11669.2|11654.2|11674.6|11659.6|11669.2|11654.2|5
1646847370000|2022-03-09 17:36:10|11668.1|11653.1|11670.1|11655.1|11670.5|11655.5|11668.1|11653.1|3
1646847380000|2022-03-09 17:36:20|11670.5|11655.5|11667.1|11652.1|11670.5|11655.5|11667.1|11652.1|1
1646847390000|2022-03-09 17:36:30|11665.6|11650.6|11664|11649|11665.6|11650.6|11664|11649|1
1646847400000|2022-03-09 17:36:40|11663.9|11648.9|11663.9|11648.9|11663.9|11648.9|11663.9|11648.9|2
1646847420000|2022-03-09 17:37:00|11663.5|11648.5|11663.5|11648.5|11663.5|11648.5|11663.5|11648.5|0
1646847430000|2022-03-09 17:37:10|11662.7|11647.7|11659.1|11644.1|11662.7|11647.7|11659.1|11644.1|4
1646847440000|2022-03-09 17:37:20|11659|11644|11658.6|11643.6|11659|11644|11657.5|11642.5|1
1646847450000|2022-03-09 17:37:30|11658.2|11643.2|11656.2|11641.2|11658.2|11643.2|11656.2|11641.2|0
1646847460000|2022-03-09 17:37:40|11656|11641|11656|11641|11656|11641|11655.6|11640.6|0
1646847470000|2022-03-09 17:37:50|11654.2|11639.2|11652.9|11637.9|11654.2|11639.2|11652.4|11637.4|14
1646847480000|2022-03-09 17:38:00|11652.6|11637.6|11652.1|11637.1|11652.6|11637.6|11652.1|11637.1|4
1646847490000|2022-03-09 17:38:10|11652.4|11637.4|11654.7|11639.7|11655.9|11640.9|11652.1|11637.1|3
1646847500000|2022-03-09 17:38:20|11655.2|11640.2|11655.2|11640.2|11655.2|11640.2|11655.2|11640.2|0
1646847510000|2022-03-09 17:38:30|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|11654.6|11639.6|0
1646847520000|2022-03-09 17:38:40|11655.2|11640.2|11658.5|11643.5|11658.5|11643.5|11655.2|11640.2|1
1646847530000|2022-03-09 17:38:50|11657.7|11642.7|11660.6|11645.6|11660.6|11645.6|11657.5|11642.5|2
1646847540000|2022-03-09 17:39:00|11660.7|11645.7|11662.7|11647.7|11662.7|11647.7|11660.7|11645.7|0
1646847550000|2022-03-09 17:39:10|||||||||2
1646847560000|2022-03-09 17:39:20|11664.2|11649.2|11663.8|11648.8|11664.2|11649.2|11663.8|11648.8|2
1646847570000|2022-03-09 17:39:30|11664.9|11649.9|11664.3|11649.3|11666.1|11651.1|11664.3|11649.3|3
1646847590000|2022-03-09 17:39:50|11662.5|11647.5|11661.7|11646.7|11662.5|11647.5|11661.7|11646.7|1
1646847600000|2022-03-09 17:40:00|11661.3|11646.3|11665.1|11650.1|11665.8|11650.8|11661.3|11646.3|3
1646847610000|2022-03-09 17:40:10|11664.3|11649.3|11665.5|11650.5|11665.8|11650.8|11664.3|11649.3|0
1646847620000|2022-03-09 17:40:20|11664.3|11649.3|11665.5|11650.5|11665.5|11650.5|11664.3|11649.3|2
1646847650000|2022-03-09 17:40:50|||||||||2
1646847660000|2022-03-09 17:41:00|11665.2|11650.2|11664.7|11649.7|11665.2|11650.2|11664.7|11649.7|0
1646847670000|2022-03-09 17:41:10|11664.3|11649.3|11664.7|11649.7|11664.7|11649.7|11664.3|11649.3|0
1646847690000|2022-03-09 17:41:30|11665|11650|11665|11650|11665|11650|11665|11650|2
1646847700000|2022-03-09 17:41:40|11663.7|11648.7|11662.3|11647.3|11663.7|11648.7|11662.3|11647.3|3
1646847720000|2022-03-09 17:42:00|11662.1|11647.1|11662.1|11647.1|11662.7|11647.7|11662.1|11647.1|3
1646847730000|2022-03-09 17:42:10|11657.4|11642.4|11656.7|11641.7|11657.5|11642.5|11656|11641|2
1646847740000|2022-03-09 17:42:20|11657|11642|11657.1|11642.1|11657.1|11642.1|11657|11642|0
1646847750000|2022-03-09 17:42:30|11657.5|11642.5|11657.6|11642.6|11657.6|11642.6|11657.5|11642.5|0
1646847760000|2022-03-09 17:42:40|11657.8|11642.8|11658.2|11643.2|11658.3|11643.3|11657.1|11642.1|2
1646847770000|2022-03-09 17:42:50|11658.6|11643.6|11657.3|11642.3|11658.6|11643.6|11657.3|11642.3|1
1646847780000|2022-03-09 17:43:00|11658.2|11643.2|11657.7|11642.7|11658.2|11643.2|11657.2|11642.2|1
1646847790000|2022-03-09 17:43:10|11657.6|11642.6|11657.6|11642.6|11657.6|11642.6|11657.6|11642.6|0
1646847800000|2022-03-09 17:43:20|11657.2|11642.2|11654.3|11639.3|11657.9|11642.9|11654.3|11639.3|0
1646847810000|2022-03-09 17:43:30|11654.1|11639.1|11652.2|11637.2|11654.1|11639.1|11652.2|11637.2|7
1646847820000|2022-03-09 17:43:40|11652.5|11637.5|11652.8|11637.8|11652.8|11637.8|11652|11637|1
1646847830000|2022-03-09 17:43:50|11652.7|11637.7|11651.6|11636.6|11656.1|11641.1|11651.6|11636.6|8
1646847840000|2022-03-09 17:44:00|||||||||1
1646847850000|2022-03-09 17:44:10|11651.5|11636.5|11650.5|11635.5|11651.5|11636.5|11650.5|11635.5|2
1646847860000|2022-03-09 17:44:20|11650.7|11635.7|11648.6|11633.6|11650.8|11635.8|11648.2|11633.2|56
1646847870000|2022-03-09 17:44:30|11648.2|11633.2|11651.2|11636.2|11651.2|11636.2|11648.2|11633.2|1
1646847880000|2022-03-09 17:44:40|11651.3|11636.3|11650.4|11635.4|11651.3|11636.3|11649.3|11634.3|0
1646847890000|2022-03-09 17:44:50|11651.7|11636.7|11650.8|11635.8|11651.9|11636.9|11649.9|11634.9|0
1646847900000|2022-03-09 17:45:00|11650.9|11635.9|11650.4|11635.4|11650.9|11635.9|11649.7|11634.7|0
1646847910000|2022-03-09 17:45:10|11650.6|11635.6|11650.4|11635.4|11650.9|11635.9|11649.3|11634.3|4
1646847930000|2022-03-09 17:45:30|11650.7|11635.7|11650.7|11635.7|11650.7|11635.7|11650.7|11635.7|0
1646847950000|2022-03-09 17:45:50|11655.9|11640.9|11655.4|11640.4|11655.9|11640.9|11655.4|11640.4|3
1646847960000|2022-03-09 17:46:00|11655.3|11640.3|11655.4|11640.4|11655.6|11640.6|11655.2|11640.2|1
1646847970000|2022-03-09 17:46:10|11655.1|11640.1|11655.3|11640.3|11655.3|11640.3|11655.1|11640.1|0
1646848000000|2022-03-09 17:46:40|||||||||2
1646848010000|2022-03-09 17:46:50|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|1
1646848020000|2022-03-09 17:47:00|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|1
1646848030000|2022-03-09 17:47:10|11661.6|11646.6|11661.6|11646.6|11661.6|11646.6|11661.6|11646.6|2
1646848070000|2022-03-09 17:47:50|11661.2|11646.2|11661.9|11646.9|11662.3|11647.3|11661.2|11646.2|3
1646848100000|2022-03-09 17:48:20|11663|11648|11663.2|11648.2|11663.2|11648.2|11662.8|11647.8|2
1646848110000|2022-03-09 17:48:30|11662.5|11647.5|11659.1|11644.1|11662.5|11647.5|11656.2|11641.2|2
1646848120000|2022-03-09 17:48:40|11660.5|11645.5|11660.7|11645.7|11660.7|11645.7|11660.5|11645.5|0
1646848140000|2022-03-09 17:49:00|11660.3|11645.3|11660.4|11645.4|11660.4|11645.4|11659.4|11644.4|5
1646848150000|2022-03-09 17:49:10|11660.1|11645.1|11659.8|11644.8|11660.2|11645.2|11659.8|11644.8|2
1646848160000|2022-03-09 17:49:20|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|0
1646848170000|2022-03-09 17:49:30|11659.8|11644.8|11660.2|11645.2|11660.2|11645.2|11659.8|11644.8|3
1646848190000|2022-03-09 17:49:50|11659.8|11644.8|11659.8|11644.8|11659.8|11644.8|11659.8|11644.8|0
1646848200000|2022-03-09 17:50:00|11660.2|11645.2|11660.5|11645.5|11660.5|11645.5|11660.2|11645.2|3
1646848210000|2022-03-09 17:50:10|11659.2|11644.2|11660|11645|11660.4|11645.4|11656.3|11641.3|2
1646848230000|2022-03-09 17:50:30|11658.7|11643.7|11656.4|11641.4|11658.7|11643.7|11656.4|11641.4|3
1646848240000|2022-03-09 17:50:40|11656.8|11641.8|11657.2|11642.2|11657.3|11642.3|11656.8|11641.8|0
1646848260000|2022-03-09 17:51:00|11657.3|11642.3|11656.9|11641.9|11657.4|11642.4|11656.9|11641.9|1
1646848270000|2022-03-09 17:51:10|11658.4|11643.4|11658.9|11643.9|11658.9|11643.9|11658.4|11643.4|0
1646848290000|2022-03-09 17:51:30|11657.1|11642.1|11654.8|11639.8|11657.1|11642.1|11651.7|11636.7|8
1646848300000|2022-03-09 17:51:40|11654.4|11639.4|11654.4|11639.4|11654.9|11639.9|11654.4|11639.4|0
1646848310000|2022-03-09 17:51:50|11654.9|11639.9|11658.7|11643.7|11658.7|11643.7|11654.9|11639.9|8
1646848320000|2022-03-09 17:52:00|11659.9|11644.9|11658.3|11643.3|11659.9|11644.9|11656.9|11641.9|2
1646848340000|2022-03-09 17:52:20|11658.2|11643.2|11657.8|11642.8|11658.2|11643.2|11657.8|11642.8|2
1646848350000|2022-03-09 17:52:30|11658.3|11643.3|11656.9|11641.9|11658.3|11643.3|11656.9|11641.9|0
1646848360000|2022-03-09 17:52:40|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|11656.4|11641.4|0
1646848380000|2022-03-09 17:53:00|||||||||3
1646848410000|2022-03-09 17:53:30|11656.5|11641.5|11661.2|11646.2|11661.2|11646.2|11656.5|11641.5|9
1646848440000|2022-03-09 17:54:00|11670.9|11655.9|11671.3|11656.3|11671.3|11656.3|11670.7|11655.7|3
1646848450000|2022-03-09 17:54:10|11669.2|11654.2|11671.4|11656.4|11671.8|11656.8|11668.9|11653.9|1
1646848460000|2022-03-09 17:54:20|11671.8|11656.8|11672|11657|11672|11657|11671.8|11656.8|2
1646848470000|2022-03-09 17:54:30|||||||||1
1646848490000|2022-03-09 17:54:50|11672.4|11657.4|11672|11657|11672.4|11657.4|11672|11657|2
1646848500000|2022-03-09 17:55:00|11672.4|11657.4|11676.9|11661.9|11676.9|11661.9|11672.4|11657.4|2
1646848510000|2022-03-09 17:55:10|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|0
1646848520000|2022-03-09 17:55:20|11676.8|11661.8|11676.3|11661.3|11676.9|11661.9|11675.9|11660.9|1
1646848530000|2022-03-09 17:55:30|11675.9|11660.9|11675.9|11660.9|11675.9|11660.9|11675.9|11660.9|0
1646848550000|2022-03-09 17:55:50|||||||||1
1646848560000|2022-03-09 17:56:00|||||||||1
1646848570000|2022-03-09 17:56:10|11675.1|11660.1|11675.6|11660.6|11675.6|11660.6|11673.9|11658.9|1
1646848580000|2022-03-09 17:56:20|11676|11661|11676|11661|11676|11661|11676|11661|0
1646848600000|2022-03-09 17:56:40|11676.4|11661.4|11676.4|11661.4|11676.4|11661.4|11676.4|11661.4|0
1646848610000|2022-03-09 17:56:50|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|3
1646848620000|2022-03-09 17:57:00|11677.5|11662.5|11679.2|11664.2|11679.2|11664.2|11677.5|11662.5|2
1646848630000|2022-03-09 17:57:10|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|0
1646848650000|2022-03-09 17:57:30|11680.9|11665.9|11681.7|11666.7|11681.7|11666.7|11680.9|11665.9|3
1646848670000|2022-03-09 17:57:50|11682.1|11667.1|11687.9|11662.9|11687.9|11667.1|11682.1|11662.9|0
1646848680000|2022-03-09 17:58:00|11688.4|11663.4|11690.1|11665.1|11690.1|11667.4|11679.4|11663.4|1
1646848700000|2022-03-09 17:58:20|11694.1|11679.1|11694.5|11679.5|11698.2|11683.2|11693.4|11678.4|5
1646848710000|2022-03-09 17:58:30|11694.9|11679.9|11694|11679|11694.9|11679.9|11694|11679|1
1646848720000|2022-03-09 17:58:40|11694.4|11679.4|11697.6|11682.6|11698.6|11683.6|11694.4|11679.4|4
1646848740000|2022-03-09 17:59:00|11697.2|11682.2|11696.1|11681.1|11697.2|11682.2|11696.1|11681.1|4
1646848750000|2022-03-09 17:59:10|11696|11681|11698.3|11683.3|11698.3|11683.3|11696|11681|1
1646848780000|2022-03-09 17:59:40|11698|11683|11698|11683|11698|11683|11698|11683|2
1646848790000|2022-03-09 17:59:50|11695.6|11680.6|11695.6|11680.6|11695.6|11680.6|11695.6|11680.6|1
1646848800000|2022-03-09 18:00:00|11694.5|11679.5|11693.4|11678.4|11694.5|11679.5|11693.4|11678.4|5
1646848810000|2022-03-09 18:00:10|11693.6|11678.6|11693.7|11678.7|11693.7|11678.7|11693.6|11678.6|0
1646848830000|2022-03-09 18:00:30|11693.4|11678.4|11693.2|11678.2|11693.4|11678.4|11693.2|11678.2|0
1646848840000|2022-03-09 18:00:40|11693.4|11678.4|11693.2|11678.2|11693.6|11678.6|11693.2|11678.2|4
1646848880000|2022-03-09 18:01:20|11691.3|11676.3|11692.1|11677.1|11692.1|11677.1|11689.5|11674.5|3
1646848910000|2022-03-09 18:01:50|11692.6|11677.6|11693.7|11678.7|11694.1|11679.1|11692.6|11677.6|1
1646848920000|2022-03-09 18:02:00|11693|11678|11692.8|11677.8|11693|11678|11692.8|11677.8|0
1646848940000|2022-03-09 18:02:20|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|2
1646848950000|2022-03-09 18:02:30|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|11690.2|11675.2|0
1646848960000|2022-03-09 18:02:40|11688.7|11673.7|11687.7|11672.7|11688.7|11673.7|11687.7|11672.7|0
1646848970000|2022-03-09 18:02:50|11687.6|11672.6|11687.6|11672.6|11687.6|11672.6|11687.6|11672.6|3
1646848980000|2022-03-09 18:03:00|11687.8|11672.8|11685.5|11670.5|11687.8|11672.8|11685.1|11670.1|1
1646848990000|2022-03-09 18:03:10|11684.7|11669.7|11688.6|11673.6|11688.6|11673.6|11684.1|11669.1|5
1646849010000|2022-03-09 18:03:30|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|0
1646849030000|2022-03-09 18:03:50|11692.1|11677.1|11695.6|11680.6|11695.6|11680.6|11692.1|11677.1|3
1646849040000|2022-03-09 18:04:00|||||||||1
1646849050000|2022-03-09 18:04:10|11695.2|11680.2|11695.2|11680.2|11695.2|11680.2|11695.2|11680.2|0
1646849060000|2022-03-09 18:04:20|11694.5|11679.5|11695.9|11680.9|11695.9|11680.9|11694.3|11679.3|3
1646849070000|2022-03-09 18:04:30|11695.6|11680.6|11696.8|11681.8|11696.8|11681.8|11695.6|11680.6|2
1646849080000|2022-03-09 18:04:40|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|1
1646849090000|2022-03-09 18:04:50|11695.9|11680.9|11696.9|11681.9|11696.9|11681.9|11695.8|11680.8|2
1646849100000|2022-03-09 18:05:00|11697.2|11682.2|11697.2|11682.2|11697.2|11682.2|11696.8|11681.8|0
1646849120000|2022-03-09 18:05:20|11696.8|11681.8|11697.2|11682.2|11697.2|11682.2|11696.8|11681.8|1
1646849160000|2022-03-09 18:06:00|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|0
1646849170000|2022-03-09 18:06:10|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|0
1646849180000|2022-03-09 18:06:20|11696.5|11681.5|11695.5|11680.5|11696.5|11681.5|11695.5|11680.5|3
1646849220000|2022-03-09 18:07:00|11696.3|11681.3|11699.3|11684.3|11699.3|11684.3|11696.3|11681.3|3
1646849240000|2022-03-09 18:07:20|11703|11688|11704|11689|11704|11689|11703|11688|1
1646849250000|2022-03-09 18:07:30|11703.8|11688.8|11701.9|11686.9|11704|11689|11701.9|11686.9|4
1646849260000|2022-03-09 18:07:40|11701.4|11686.4|11698|11683|11701.4|11686.4|11697.5|11682.5|5
1646849270000|2022-03-09 18:07:50|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|11697.2|11682.2|0
1646849280000|2022-03-09 18:08:00|11697.3|11682.3|11698|11683|11698|11683|11697.2|11682.2|0
1646849310000|2022-03-09 18:08:30|11697.9|11682.9|11697.9|11682.9|11697.9|11682.9|11695.5|11680.5|1
1646849320000|2022-03-09 18:08:40|11697.5|11682.5|11697.7|11682.7|11697.7|11682.7|11697.5|11682.5|1
1646849330000|2022-03-09 18:08:50|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|0
1646849340000|2022-03-09 18:09:00|11697.7|11682.7|11692.9|11677.9|11697.7|11682.7|11692.9|11677.9|3
1646849350000|2022-03-09 18:09:10|11693.2|11678.2|11693.2|11678.2|11693.2|11678.2|11693.2|11678.2|0
1646849360000|2022-03-09 18:09:20|11692.8|11677.8|11692.8|11677.8|11692.8|11677.8|11692.8|11677.8|0
1646849410000|2022-03-09 18:10:10|11689.8|11674.8|11689.8|11674.8|11689.8|11674.8|11689.8|11674.8|2
1646849420000|2022-03-09 18:10:20|11688.8|11673.8|11687.2|11672.2|11688.8|11673.8|11687.2|11672.2|0
1646849430000|2022-03-09 18:10:30|11686.7|11671.7|11686.2|11671.2|11686.7|11671.7|11685.7|11670.7|0
1646849440000|2022-03-09 18:10:40|11685.5|11670.5|11685.2|11670.2|11688|11673|11683.3|11668.3|2
1646849450000|2022-03-09 18:10:50|11685.3|11670.3|11687.4|11672.4|11688.1|11673.1|11684.8|11669.8|2
1646849460000|2022-03-09 18:11:00|11685.4|11670.4|11684.7|11669.7|11685.5|11670.5|11684.7|11669.7|3
1646849470000|2022-03-09 18:11:10|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|2
1646849480000|2022-03-09 18:11:20|11686.8|11671.8|11691.4|11676.4|11691.4|11676.4|11686.8|11671.8|8
1646849490000|2022-03-09 18:11:30|11692|11677|11693.4|11678.4|11693.9|11678.9|11692|11677|0
1646849500000|2022-03-09 18:11:40|11693.3|11678.3|11694|11679|11694|11679|11693.3|11678.3|0
1646849510000|2022-03-09 18:11:50|11693.3|11678.3|11693.6|11678.6|11693.6|11678.6|11693.3|11678.3|0
1646849520000|2022-03-09 18:12:00|11694.6|11679.6|11694.6|11679.6|11694.6|11679.6|11694.6|11679.6|0
1646849560000|2022-03-09 18:12:40|11694.8|11679.8|11694.8|11679.8|11694.8|11679.8|11694.8|11679.8|0
1646849570000|2022-03-09 18:12:50|11693|11678|11693|11678|11693|11678|11693|11678|1
1646849600000|2022-03-09 18:13:20|11691.1|11676.1|11685.1|11670.1|11691.1|11676.1|11685.1|11670.1|2
1646849610000|2022-03-09 18:13:30|11687|11672|11687|11672|11687|11672|11687|11672|1
1646849620000|2022-03-09 18:13:40|11687.5|11672.5|11686.6|11671.6|11687.5|11672.5|11686.6|11671.6|0
1646849630000|2022-03-09 18:13:50|11685.1|11670.1|11685.4|11670.4|11685.4|11670.4|11685.1|11670.1|1
1646849640000|2022-03-09 18:14:00|||||||||1
1646849670000|2022-03-09 18:14:30|11685.8|11670.8|11690.8|11675.8|11690.8|11675.8|11685.8|11670.8|2
1646849680000|2022-03-09 18:14:40|11690.9|11675.9|11696.6|11681.6|11697.5|11682.5|11690.9|11675.9|4
1646849690000|2022-03-09 18:14:50|11697.4|11682.4|11697.6|11682.6|11697.6|11682.6|11697.4|11682.4|0
1646849700000|2022-03-09 18:15:00|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|0
1646849730000|2022-03-09 18:15:30|11696.4|11681.4|11699|11684|11699|11684|11690.4|11675.4|4
1646849740000|2022-03-09 18:15:40|11698.9|11683.9|11698.9|11683.9|11698.9|11683.9|11698.9|11683.9|2
1646849760000|2022-03-09 18:16:00|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|1
1646849780000|2022-03-09 18:16:20|11696.5|11681.5|11695.7|11680.7|11696.5|11681.5|11695.7|11680.7|2
1646849800000|2022-03-09 18:16:40|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|3
1646849820000|2022-03-09 18:17:00|11696.2|11681.2|11696.6|11681.6|11696.6|11681.6|11694.2|11679.2|1
1646849830000|2022-03-09 18:17:10|11697|11682|11697.1|11682.1|11697.1|11682.1|11697|11682|0
1646849850000|2022-03-09 18:17:30|11697|11682|11697|11682|11697|11682|11697|11682|0
1646849860000|2022-03-09 18:17:40|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|2
1646849880000|2022-03-09 18:18:00|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|11696.7|11681.7|0
1646849900000|2022-03-09 18:18:20|11694.7|11679.7|11697.4|11682.4|11697.4|11682.4|11694.7|11679.7|2
1646849920000|2022-03-09 18:18:40|11697.2|11682.2|11699.6|11684.6|11699.6|11684.6|11697.2|11682.2|1
1646849980000|2022-03-09 18:19:40|11702.8|11687.8|11708.1|11693.1|11708.1|11693.1|11702.8|11687.8|4
1646849990000|2022-03-09 18:19:50|11708.2|11693.2|11709.2|11694.2|11709.2|11694.2|11707.8|11692.8|3
1646850000000|2022-03-09 18:20:00|11709.1|11694.1|11708.2|11693.2|11709.1|11694.1|11708.2|11693.2|4
1646850010000|2022-03-09 18:20:10|11708|11693|11708.2|11693.2|11708.7|11693.7|11707.7|11692.7|7
1646850020000|2022-03-09 18:20:20|11707.9|11692.9|11710|11695|11710|11695|11707.9|11692.9|1
1646850030000|2022-03-09 18:20:30|||||||||1
1646850060000|2022-03-09 18:21:00|11710.1|11695.1|11710.1|11695.1|11710.1|11695.1|11710.1|11695.1|0
1646850070000|2022-03-09 18:21:10|11712.6|11697.6|11712.7|11697.7|11712.7|11697.7|11712.6|11697.6|2
1646850080000|2022-03-09 18:21:20|11712.6|11697.6|11710.7|11695.7|11714|11699|11710.7|11695.7|8
1646850090000|2022-03-09 18:21:30|11710.5|11695.5|11707|11692|11710.5|11695.5|11707|11692|1
1646850100000|2022-03-09 18:21:40|11707.5|11692.5|11707.2|11692.2|11707.5|11692.5|11707.2|11692.2|1
1646850140000|2022-03-09 18:22:20|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|2
1646850170000|2022-03-09 18:22:50|11706.2|11691.2|11703.7|11688.7|11706.2|11691.2|11702.5|11687.5|2
1646850180000|2022-03-09 18:23:00|11705.6|11690.6|11705.6|11690.6|11705.6|11690.6|11705.6|11690.6|1
1646850190000|2022-03-09 18:23:10|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|0
1646850200000|2022-03-09 18:23:20|11706.1|11691.1|11706.1|11691.1|11706.1|11691.1|11706.1|11691.1|2
1646850220000|2022-03-09 18:23:40|11709.4|11694.4|11713.8|11698.8|11713.8|11698.8|11709.4|11694.4|2
1646850240000|2022-03-09 18:24:00|11713.9|11698.9|11711.2|11696.2|11713.9|11698.9|11711.2|11696.2|1
1646850250000|2022-03-09 18:24:10|11712.9|11697.9|11713.1|11698.1|11713.6|11698.6|11712.3|11697.3|4
1646850260000|2022-03-09 18:24:20|11713.6|11698.6|11713.1|11698.1|11713.6|11698.6|11711.6|11696.6|1
1646850270000|2022-03-09 18:24:30|11711.9|11696.9|11713.9|11698.9|11713.9|11698.9|11711.9|11696.9|2
1646850280000|2022-03-09 18:24:40|11713.2|11698.2|11713.7|11698.7|11713.7|11698.7|11713.2|11698.2|0
1646850290000|2022-03-09 18:24:50|11714.2|11699.2|11714.4|11699.4|11715.2|11700.2|11713.8|11698.8|2
1646850300000|2022-03-09 18:25:00|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|0
1646850310000|2022-03-09 18:25:10|11716.9|11701.9|11719.4|11704.4|11719.9|11704.9|11716.9|11701.9|3
1646850320000|2022-03-09 18:25:20|11722.3|11707.3|11721.4|11706.4|11722.4|11707.4|11721.4|11706.4|1
1646850370000|2022-03-09 18:26:10|11721.2|11706.2|11720.2|11705.2|11721.2|11706.2|11720|11705|4
1646850380000|2022-03-09 18:26:20|11718.8|11703.8|11720.8|11705.8|11721.5|11706.5|11718.8|11703.8|1
1646850390000|2022-03-09 18:26:30|11720.5|11705.5|11722.8|11707.8|11722.8|11707.8|11720.5|11705.5|3
1646850400000|2022-03-09 18:26:40|11723|11708|11721.5|11706.5|11723|11708|11720.7|11705.7|2
1646850410000|2022-03-09 18:26:50|11721.4|11706.4|11721.9|11706.9|11721.9|11706.9|11721.4|11706.4|2
1646850420000|2022-03-09 18:27:00|11721.2|11706.2|11721|11706|11721.2|11706.2|11721|11706|1
1646850430000|2022-03-09 18:27:10|11720.9|11705.9|11714.5|11699.5|11720.9|11705.9|11714.5|11699.5|5
1646850440000|2022-03-09 18:27:20|11714.9|11699.9|11714.7|11699.7|11715.4|11700.4|11714.7|11699.7|0
1646850450000|2022-03-09 18:27:30|11714.5|11699.5|11714|11699|11714.5|11699.5|11714|11699|0
1646850460000|2022-03-09 18:27:40|11715.3|11700.3|11716.2|11701.2|11716.2|11701.2|11715.2|11700.2|2
1646850490000|2022-03-09 18:28:10|11716|11701|11716|11701|11716|11701|11716|11701|0
1646850500000|2022-03-09 18:28:20|11719.4|11704.4|11719.9|11704.9|11719.9|11704.9|11719.4|11704.4|3
1646850510000|2022-03-09 18:28:30|11720.9|11705.9|11720.3|11705.3|11721.5|11706.5|11720.3|11705.3|1
1646850520000|2022-03-09 18:28:40|11720.4|11705.4|11720.4|11705.4|11720.4|11705.4|11720.4|11705.4|0
1646850530000|2022-03-09 18:28:50|11720.3|11705.3|11721.5|11706.5|11721.5|11706.5|11720.3|11705.3|1
1646850540000|2022-03-09 18:29:00|11721.6|11706.6|11725.1|11710.1|11725.1|11710.1|11721.6|11706.6|2
1646850550000|2022-03-09 18:29:10|11725.5|11710.5|11727.7|11712.7|11727.7|11712.7|11725.5|11710.5|0
1646850560000|2022-03-09 18:29:20|11727.6|11712.6|11726.9|11711.9|11728|11713|11726.9|11711.9|5
1646850570000|2022-03-09 18:29:30|11726.6|11711.6|11718.8|11703.8|11726.6|11711.6|11718.8|11703.8|4
1646850580000|2022-03-09 18:29:40|11718.5|11703.5|11718.5|11703.5|11718.5|11703.5|11718.5|11703.5|0
1646850590000|2022-03-09 18:29:50|11718.4|11703.4|11716|11701|11718.9|11703.9|11716|11701|6
1646850600000|2022-03-09 18:30:00|11717.5|11702.5|11717.5|11702.5|11717.5|11702.5|11717.5|11702.5|0
1646850610000|2022-03-09 18:30:10|11717.6|11702.6|11714.8|11699.8|11717.6|11702.6|11714.6|11699.6|2
1646850620000|2022-03-09 18:30:20|11713.6|11698.6|11715.3|11700.3|11715.9|11700.9|11713.6|11698.6|1
1646850630000|2022-03-09 18:30:30|11715.1|11700.1|11714.1|11699.1|11715.1|11700.1|11713.3|11698.3|1
1646850690000|2022-03-09 18:31:30|11713.8|11698.8|11713.3|11698.3|11713.8|11698.8|11713.3|11698.3|1
1646850710000|2022-03-09 18:31:50|||||||||2
1646850720000|2022-03-09 18:32:00|11712.5|11697.5|11711.6|11696.6|11713.3|11698.3|11711.6|11696.6|5
1646850730000|2022-03-09 18:32:10|11713.1|11698.1|11714|11699|11715.8|11700.8|11713.1|11698.1|2
1646850740000|2022-03-09 18:32:20|11713.6|11698.6|11718|11703|11718|11703|11713.1|11698.1|6
1646850750000|2022-03-09 18:32:30|11716.4|11701.4|11716.6|11701.6|11716.9|11701.9|11716.4|11701.4|2
1646850760000|2022-03-09 18:32:40|11716.9|11701.9|11716.9|11701.9|11716.9|11701.9|11716.9|11701.9|0
1646850790000|2022-03-09 18:33:10|11717.6|11702.6|11718.1|11703.1|11718.1|11703.1|11717.6|11702.6|1
1646850810000|2022-03-09 18:33:30|11717.4|11702.4|11717.2|11702.2|11717.4|11702.4|11716.1|11701.1|2
1646850820000|2022-03-09 18:33:40|11716.6|11701.6|11716|11701|11716.6|11701.6|11716|11701|0
1646850830000|2022-03-09 18:33:50|11712|11697|11711.5|11696.5|11712.4|11697.4|11711.5|11696.5|1
1646850840000|2022-03-09 18:34:00|11711.1|11696.1|11710.8|11695.8|11711.1|11696.1|11710.8|11695.8|0
1646850850000|2022-03-09 18:34:10|11711|11696|11709.6|11694.6|11711|11696|11709.6|11694.6|2
1646850860000|2022-03-09 18:34:20|11709.2|11694.2|11709.2|11694.2|11709.2|11694.2|11709.2|11694.2|0
1646850870000|2022-03-09 18:34:30|11709.4|11694.4|11709.6|11694.6|11709.6|11694.6|11709.2|11694.2|2
1646850890000|2022-03-09 18:34:50|||||||||1
1646850900000|2022-03-09 18:35:00|11709.4|11694.4|11706.7|11691.7|11709.4|11694.4|11706.7|11691.7|3
1646850910000|2022-03-09 18:35:10|11707.6|11692.6|11707.4|11692.4|11708.4|11693.4|11705.5|11690.5|2
1646850920000|2022-03-09 18:35:20|11707.1|11692.1|11705.6|11690.6|11707.1|11692.1|11704.9|11689.9|4
1646850930000|2022-03-09 18:35:30|11704.9|11689.9|11705.6|11690.6|11705.6|11690.6|11704.9|11689.9|0
1646850960000|2022-03-09 18:36:00|11705.8|11690.8|11705.7|11690.7|11706.1|11691.1|11705.7|11690.7|0
1646850970000|2022-03-09 18:36:10|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|0
1646850990000|2022-03-09 18:36:30|11704.7|11689.7|11704.7|11689.7|11705.1|11690.1|11704.7|11689.7|11
1646851000000|2022-03-09 18:36:40|11705.1|11690.1|11705.1|11690.1|11705.1|11690.1|11705.1|11690.1|0
1646851010000|2022-03-09 18:36:50|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|0
1646851020000|2022-03-09 18:37:00|11705.1|11690.1|11705.1|11690.1|11705.1|11690.1|11704.7|11689.7|0
1646851040000|2022-03-09 18:37:20|11704|11689|11703.6|11688.6|11704.1|11689.1|11703.1|11688.1|1
1646851050000|2022-03-09 18:37:30|11703.5|11688.5|11704.6|11689.6|11705.5|11690.5|11703.5|11688.5|4
1646851060000|2022-03-09 18:37:40|11704.5|11689.5|11704.8|11689.8|11704.8|11689.8|11704.5|11689.5|2
1646851080000|2022-03-09 18:38:00|11703.5|11688.5|11702.2|11687.2|11703.5|11688.5|11702.2|11687.2|0
1646851120000|2022-03-09 18:38:40|11702.4|11687.4|11702.7|11687.7|11702.7|11687.7|11702.4|11687.4|1
1646851130000|2022-03-09 18:38:50|11702.4|11687.4|11702.2|11687.2|11702.4|11687.4|11702.2|11687.2|1
1646851170000|2022-03-09 18:39:30|11702.3|11687.3|11702.3|11687.3|11703.1|11688.1|11702.3|11687.3|1
1646851180000|2022-03-09 18:39:40|11702|11687|11702|11687|11702|11687|11702|11687|0
1646851200000|2022-03-09 18:40:00|11701.7|11686.7|11700.9|11685.9|11701.7|11686.7|11700.7|11685.7|6
1646851210000|2022-03-09 18:40:10|11701.2|11686.2|11700.9|11685.9|11701.2|11686.2|11700.7|11685.7|0
1646851220000|2022-03-09 18:40:20|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|0
1646851230000|2022-03-09 18:40:30|11701.5|11686.5|11707.1|11692.1|11707.1|11692.1|11701.1|11686.1|6
1646851240000|2022-03-09 18:40:40|11706.6|11691.6|11707|11692|11707.1|11692.1|11706.6|11691.6|0
1646851260000|2022-03-09 18:41:00|11706.6|11691.6|11707|11692|11707|11692|11706.6|11691.6|0
1646851270000|2022-03-09 18:41:10|11707.2|11692.2|11707.2|11692.2|11707.2|11692.2|11707.2|11692.2|0
1646851290000|2022-03-09 18:41:30|11706.1|11691.1|11707.6|11692.6|11707.6|11692.6|11706.1|11691.1|1
1646851300000|2022-03-09 18:41:40|11707.8|11692.8|11708.3|11693.3|11708.3|11693.3|11707.8|11692.8|5
1646851330000|2022-03-09 18:42:10|11708.2|11693.2|11710.6|11695.6|11710.9|11695.9|11708.2|11693.2|1
1646851340000|2022-03-09 18:42:20|11710.9|11695.9|11711.1|11696.1|11711.3|11696.3|11710.9|11695.9|0
1646851350000|2022-03-09 18:42:30|11711.7|11696.7|11710.6|11695.6|11711.7|11696.7|11710.6|11695.6|2
1646851380000|2022-03-09 18:43:00|11710.3|11695.3|11709.4|11694.4|11710.3|11695.3|11708.1|11693.1|3
1646851390000|2022-03-09 18:43:10|11710.6|11695.6|11710.3|11695.3|11710.6|11695.6|11709.9|11694.9|0
1646851400000|2022-03-09 18:43:20|11709.6|11694.6|11705.7|11690.7|11709.6|11694.6|11705.2|11690.2|2
1646851410000|2022-03-09 18:43:30|11705.8|11690.8|11706.2|11691.2|11706.9|11691.9|11704.8|11689.8|1
1646851420000|2022-03-09 18:43:40|11705.8|11690.8|11705.7|11690.7|11706.2|11691.2|11705.3|11690.3|0
1646851430000|2022-03-09 18:43:50|11706.1|11691.1|11705.6|11690.6|11706.1|11691.1|11705.2|11690.2|0
1646851440000|2022-03-09 18:44:00|11705.2|11690.2|11704.7|11689.7|11705.6|11690.6|11704.3|11689.3|2
1646851450000|2022-03-09 18:44:10|11703.1|11688.1|11703.9|11688.9|11703.9|11688.9|11703.1|11688.1|0
1646851460000|2022-03-09 18:44:20|11704.3|11689.3|11707.6|11692.6|11707.6|11692.6|11703.7|11688.7|2
1646851470000|2022-03-09 18:44:30|11707.9|11692.9|11706.7|11691.7|11707.9|11692.9|11706.2|11691.2|0
1646851480000|2022-03-09 18:44:40|11706.6|11691.6|11706.2|11691.2|11707.1|11692.1|11706.2|11691.2|1
1646851490000|2022-03-09 18:44:50|11706.6|11691.6|11704.9|11689.9|11706.7|11691.7|11704.6|11689.6|0
1646851500000|2022-03-09 18:45:00|11705.1|11690.1|11708.8|11693.8|11708.8|11693.8|11705.1|11690.1|1
1646851510000|2022-03-09 18:45:10|11709.2|11694.2|11709.2|11694.2|11709.2|11694.2|11707.9|11692.9|1
1646851530000|2022-03-09 18:45:30|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|0
1646851540000|2022-03-09 18:45:40|11708.9|11693.9|11709.3|11694.3|11709.3|11694.3|11708.9|11693.9|0
1646851550000|2022-03-09 18:45:50|11709.2|11694.2|11709.2|11694.2|11709.2|11694.2|11709.2|11694.2|1
1646851590000|2022-03-09 18:46:30|11710.2|11695.2|11709.8|11694.8|11710.2|11695.2|11709.8|11694.8|3
1646851620000|2022-03-09 18:47:00|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|1
1646851630000|2022-03-09 18:47:10|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|0
1646851650000|2022-03-09 18:47:30|11708.4|11693.4|11711.4|11696.4|11711.4|11696.4|11707.9|11692.9|1
1646851660000|2022-03-09 18:47:40|11710.9|11695.9|11712.4|11697.4|11712.4|11697.4|11710.9|11695.9|0
1646851670000|2022-03-09 18:47:50|11711.3|11696.3|11711.1|11696.1|11713.3|11698.3|11710.6|11695.6|0
1646851680000|2022-03-09 18:48:00|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|0
1646851690000|2022-03-09 18:48:10|11711.5|11696.5|11711.4|11696.4|11711.5|11696.5|11711.4|11696.4|1
1646851700000|2022-03-09 18:48:20|11710.5|11695.5|11710.5|11695.5|11711.4|11696.4|11710.5|11695.5|0
1646851710000|2022-03-09 18:48:30|11711.9|11696.9|11710.7|11695.7|11712.2|11697.2|11710.5|11695.5|0
1646851720000|2022-03-09 18:48:40|11710.5|11695.5|11710.9|11695.9|11710.9|11695.9|11710.5|11695.5|0
1646851740000|2022-03-09 18:49:00|11711|11696|11711|11696|11711|11696|11711|11696|0
1646851750000|2022-03-09 18:49:10|11710.9|11695.9|11710.9|11695.9|11710.9|11695.9|11710.9|11695.9|0
1646851760000|2022-03-09 18:49:20|||||||||1
1646851780000|2022-03-09 18:49:40|11711|11696|11710.5|11695.5|11711|11696|11710.5|11695.5|1
1646851790000|2022-03-09 18:49:50|11710.7|11695.7|11709.8|11694.8|11710.7|11695.7|11709.8|11694.8|3
1646851800000|2022-03-09 18:50:00|11709.4|11694.4|11709.4|11694.4|11710.8|11695.8|11708.4|11693.4|1
1646851810000|2022-03-09 18:50:10|11709.8|11694.8|11710.3|11695.3|11710.3|11695.3|11708.5|11693.5|0
1646851820000|2022-03-09 18:50:20|11708.9|11693.9|11709.4|11694.4|11709.4|11694.4|11708.2|11693.2|0
1646851830000|2022-03-09 18:50:30|11708.9|11693.9|11708.5|11693.5|11708.9|11693.9|11708|11693|1
1646851860000|2022-03-09 18:51:00|11707.8|11692.8|11707.7|11692.7|11707.8|11692.8|11707.3|11692.3|1
1646851870000|2022-03-09 18:51:10|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|1
1646851920000|2022-03-09 18:52:00|11708.2|11693.2|11708.2|11693.2|11708.2|11693.2|11707.8|11692.8|1
1646851930000|2022-03-09 18:52:10|11707.3|11692.3|11707.3|11692.3|11707.7|11692.7|11707.3|11692.3|0
1646851940000|2022-03-09 18:52:20|11707.7|11692.7|11706.8|11691.8|11707.7|11692.7|11706.8|11691.8|1
1646851990000|2022-03-09 18:53:10|11704.9|11689.9|11703.3|11688.3|11705|11690|11703.3|11688.3|1
1646852000000|2022-03-09 18:53:20|11702.9|11687.9|11703.2|11688.2|11703.2|11688.2|11702.9|11687.9|0
1646852010000|2022-03-09 18:53:30|11703.3|11688.3|11701.4|11686.4|11703.3|11688.3|11701.4|11686.4|2
1646852020000|2022-03-09 18:53:40|11701.3|11686.3|11701.3|11686.3|11701.3|11686.3|11701.3|11686.3|0
1646852040000|2022-03-09 18:54:00|11698.3|11683.3|11701.3|11686.3|11702.2|11687.2|11698.3|11683.3|2
1646852050000|2022-03-09 18:54:10|11701.5|11686.5|11701.5|11686.5|11701.7|11686.7|11700.3|11685.3|0
1646852060000|2022-03-09 18:54:20|11700.3|11685.3|11701|11686|11701.9|11686.9|11700.3|11685.3|2
1646852070000|2022-03-09 18:54:30|11700.7|11685.7|11700.8|11685.8|11701.2|11686.2|11700.7|11685.7|1
1646852080000|2022-03-09 18:54:40|11700.7|11685.7|11700.7|11685.7|11701.2|11686.2|11700.7|11685.7|1
1646852090000|2022-03-09 18:54:50|11700.3|11685.3|11700.3|11685.3|11701|11686|11700.3|11685.3|1
1646852100000|2022-03-09 18:55:00|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|0
1646852130000|2022-03-09 18:55:30|11700.5|11685.5|11701|11686|11701|11686|11700.5|11685.5|1
1646852140000|2022-03-09 18:55:40|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|0
1646852150000|2022-03-09 18:55:50|||||||||1
1646852160000|2022-03-09 18:56:00|11700|11685|11700.1|11685.1|11700.9|11685.9|11700|11685|2
1646852170000|2022-03-09 18:56:10|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|0
1646852180000|2022-03-09 18:56:20|11701.3|11686.3|11701.5|11686.5|11701.5|11686.5|11701.3|11686.3|0
1646852200000|2022-03-09 18:56:40|11700|11685|11700.5|11685.5|11700.9|11685.9|11700|11685|1
1646852210000|2022-03-09 18:56:50|11701|11686|11700.9|11685.9|11701|11686|11700.9|11685.9|1
1646852220000|2022-03-09 18:57:00|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|1
1646852250000|2022-03-09 18:57:30|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|1
1646852270000|2022-03-09 18:57:50|11701.1|11686.1|11704|11689|11704|11689|11701.1|11686.1|3
1646852280000|2022-03-09 18:58:00|11703.3|11688.3|11703.6|11688.6|11703.6|11688.6|11702.1|11687.1|9
1646852290000|2022-03-09 18:58:10|11704.3|11689.3|11703.5|11688.5|11704.4|11689.4|11703.1|11688.1|2
1646852300000|2022-03-09 18:58:20|11703.1|11688.1|11703.1|11688.1|11703.1|11688.1|11703.1|11688.1|0
1646852320000|2022-03-09 18:58:40|11703.3|11688.3|11703.5|11688.5|11703.5|11688.5|11702.8|11687.8|3
1646852340000|2022-03-09 18:59:00|11703.6|11688.6|11704.3|11689.3|11704.5|11689.5|11701.1|11686.1|2
1646852350000|2022-03-09 18:59:10|11703.6|11688.6|11703.6|11688.6|11703.6|11688.6|11702.8|11687.8|1
1646852360000|2022-03-09 18:59:20|11704.1|11689.1|11704.6|11689.6|11704.6|11689.6|11704.1|11689.1|0
1646852370000|2022-03-09 18:59:30|11704.4|11689.4|11703.3|11688.3|11704.4|11689.4|11703.3|11688.3|1
1646852380000|2022-03-09 18:59:40|11702.3|11687.3|11700.5|11685.5|11702.3|11687.3|11700.5|11685.5|1
1646852400000|2022-03-09 19:00:00|11704.4|11689.4|11704|11689|11704.4|11689.4|11703.6|11688.6|4
1646852410000|2022-03-09 19:00:10|11703.6|11688.6|11697|11682|11703.6|11688.6|11697|11682|20
1646852420000|2022-03-09 19:00:20|11696|11681|11692.8|11677.8|11696|11681|11692.8|11677.8|1
1646852430000|2022-03-09 19:00:30|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|11692.3|11677.3|1
1646852440000|2022-03-09 19:00:40|11692.2|11677.2|11692.2|11677.2|11692.2|11677.2|11692.2|11677.2|0
1646852450000|2022-03-09 19:00:50|11689|11674|11685.6|11670.6|11689|11674|11685.6|11670.6|7
1646852460000|2022-03-09 19:01:00|11685.5|11670.5|11674.6|11659.6|11685.5|11670.5|11674.6|11659.6|25
1646852470000|2022-03-09 19:01:10|11674.3|11659.3|11674.1|11659.1|11674.3|11659.3|11674.1|11659.1|0
1646852480000|2022-03-09 19:01:20|11676|11661|11674.5|11659.5|11676.6|11661.6|11674.5|11659.5|4
1646852490000|2022-03-09 19:01:30|11674.6|11659.6|11674|11659|11675|11660|11674|11659|7
1646852500000|2022-03-09 19:01:40|11673.2|11658.2|11659.9|11644.9|11673.2|11658.2|11659.9|11644.9|20
1646852510000|2022-03-09 19:01:50|11659.4|11644.4|11651.8|11636.8|11659.4|11644.4|11651.8|11636.8|15
1646852520000|2022-03-09 19:02:00|11651.6|11636.6|11651.4|11636.4|11652.5|11637.5|11651.4|11636.4|23
1646852530000|2022-03-09 19:02:10|11651|11636|11650.5|11635.5|11651|11636|11650.5|11635.5|13
1646852540000|2022-03-09 19:02:20|11650.8|11635.8|11650.5|11635.5|11650.8|11635.8|11650.5|11635.5|11
1646852550000|2022-03-09 19:02:30|11650.4|11635.4|11652.9|11637.9|11656.2|11641.2|11650.4|11635.4|1
1646852560000|2022-03-09 19:02:40|11653|11638|11652.6|11637.6|11653.4|11638.4|11652.6|11637.6|2
1646852570000|2022-03-09 19:02:50|||||||||1
1646852580000|2022-03-09 19:03:00|11654.4|11639.4|11653.4|11638.4|11654.4|11639.4|11653.4|11638.4|1
1646852590000|2022-03-09 19:03:10|11660.2|11645.2|11659.7|11644.7|11660.2|11645.2|11659.4|11644.4|7
1646852600000|2022-03-09 19:03:20|11659.6|11644.6|11657.1|11642.1|11659.6|11644.6|11657.1|11642.1|4
1646852610000|2022-03-09 19:03:30|11657|11642|11658.2|11643.2|11658.2|11643.2|11657|11642|1
1646852620000|2022-03-09 19:03:40|11658.5|11643.5|11658.5|11643.5|11658.5|11643.5|11658.5|11643.5|0
1646852640000|2022-03-09 19:04:00|11658.3|11643.3|11657.1|11642.1|11658.3|11643.3|11657.1|11642.1|2
1646852650000|2022-03-09 19:04:10|11661.3|11646.3|11661.3|11646.3|11661.7|11646.7|11661.3|11646.3|6
1646852670000|2022-03-09 19:04:30|11661|11646|11667.5|11652.5|11667.5|11652.5|11660.6|11645.6|2
1646852680000|2022-03-09 19:04:40|11668.4|11653.4|11668.2|11653.2|11668.7|11653.7|11668.2|11653.2|2
1646852690000|2022-03-09 19:04:50|11668.1|11653.1|11666.7|11651.7|11668.1|11653.1|11666.5|11651.5|5
1646852700000|2022-03-09 19:05:00|11666.9|11651.9|11667.2|11652.2|11667.2|11652.2|11666.9|11651.9|0
1646852710000|2022-03-09 19:05:10|11666|11651|11664.7|11649.7|11666|11651|11664.7|11649.7|6
1646852720000|2022-03-09 19:05:20|11664.4|11649.4|11664.9|11649.9|11665.4|11650.4|11664|11649|4
1646852740000|2022-03-09 19:05:40|11664.6|11649.6|11664.6|11649.6|11664.6|11649.6|11664.6|11649.6|0
1646852750000|2022-03-09 19:05:50|11664.2|11649.2|11656.9|11641.9|11664.4|11649.4|11656.9|11641.9|5
1646852760000|2022-03-09 19:06:00|11656.1|11641.1|11656|11641|11658.4|11643.4|11655.7|11640.7|2
1646852770000|2022-03-09 19:06:10|11655.2|11640.2|11653.2|11638.2|11655.2|11640.2|11653.2|11638.2|4
1646852780000|2022-03-09 19:06:20|11652.9|11637.9|11651|11636|11653|11638|11651|11636|4
1646852790000|2022-03-09 19:06:30|11651.5|11636.5|11654.8|11639.8|11654.8|11639.8|11651.5|11636.5|10
1646852800000|2022-03-09 19:06:40|11655.2|11640.2|11654.8|11639.8|11655.2|11640.2|11654.8|11639.8|0
1646852810000|2022-03-09 19:06:50|11654.5|11639.5|11652.6|11637.6|11654.5|11639.5|11652.6|11637.6|1
1646852820000|2022-03-09 19:07:00|11652.5|11637.5|11653.5|11638.5|11654.2|11639.2|11649.1|11634.1|2
1646852830000|2022-03-09 19:07:10|11654|11639|11653.5|11638.5|11654|11639|11653.5|11638.5|1
1646852840000|2022-03-09 19:07:20|11653.8|11638.8|11650.6|11635.6|11654|11639|11650.2|11635.2|5
1646852850000|2022-03-09 19:07:30|11650.7|11635.7|11650.9|11635.9|11650.9|11635.9|11650.7|11635.7|3
1646852860000|2022-03-09 19:07:40|11650.7|11635.7|11650.6|11635.6|11650.7|11635.7|11650.6|11635.6|1
1646852870000|2022-03-09 19:07:50|11651.3|11636.3|11651.2|11636.2|11651.3|11636.3|11651.2|11636.2|3
1646852880000|2022-03-09 19:08:00|11651|11636|11651.1|11636.1|11652.4|11637.4|11649.7|11634.7|34
1646852890000|2022-03-09 19:08:10|11650|11635|11649.6|11634.6|11650|11635|11649.6|11634.6|4
1646852900000|2022-03-09 19:08:20|11649.7|11634.7|11649.7|11634.7|11649.7|11634.7|11649.7|11634.7|2
1646852920000|2022-03-09 19:08:40|11650.1|11635.1|11651|11636|11651|11636|11649.7|11634.7|14
1646852930000|2022-03-09 19:08:50|11651.2|11636.2|11648.2|11633.2|11651.2|11636.2|11648.2|11633.2|3
1646852940000|2022-03-09 19:09:00|11647.5|11632.5|11649.2|11634.2|11649.9|11634.9|11647.2|11632.2|7
1646852950000|2022-03-09 19:09:10|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|3
1646852960000|2022-03-09 19:09:20|11648.7|11633.7|11649.1|11634.1|11649.1|11634.1|11648.7|11633.7|4
1646852970000|2022-03-09 19:09:30|11648.7|11633.7|11653.5|11638.5|11654|11639|11648.7|11633.7|3
1646852980000|2022-03-09 19:09:40|11653.6|11638.6|11653.2|11638.2|11653.6|11638.6|11653.1|11638.1|5
1646852990000|2022-03-09 19:09:50|11653.6|11638.6|11656.7|11641.7|11657.1|11642.1|11653.4|11638.4|5
1646853000000|2022-03-09 19:10:00|11657.1|11642.1|11660.7|11645.7|11661|11646|11656.7|11641.7|6
1646853010000|2022-03-09 19:10:10|11666.1|11651.1|11665.1|11650.1|11670.6|11655.6|11663.2|11648.2|12
1646853020000|2022-03-09 19:10:20|11665.6|11650.6|11664.4|11649.4|11665.6|11650.6|11664.4|11649.4|3
1646853030000|2022-03-09 19:10:30|11664.1|11649.1|11663.5|11648.5|11664.5|11649.5|11663.5|11648.5|7
1646853040000|2022-03-09 19:10:40|11662.7|11647.7|11661.3|11646.3|11662.7|11647.7|11661.3|11646.3|4
1646853050000|2022-03-09 19:10:50|11662.1|11647.1|11662.6|11647.6|11664|11649|11662.1|11647.1|5
1646853060000|2022-03-09 19:11:00|11662.5|11647.5|11658.8|11643.8|11662.5|11647.5|11658.8|11643.8|6
1646853070000|2022-03-09 19:11:10|11659.1|11644.1|11659.1|11644.1|11659.1|11644.1|11659.1|11644.1|3
1646853080000|2022-03-09 19:11:20|||||||||2
1646853090000|2022-03-09 19:11:30|11659.4|11644.4|11655.2|11640.2|11659.4|11644.4|11655.2|11640.2|7
1646853100000|2022-03-09 19:11:40|11654.7|11639.7|11653.7|11638.7|11654.7|11639.7|11653.7|11638.7|9
1646853110000|2022-03-09 19:11:50|11653.2|11638.2|11652|11637|11653.2|11638.2|11651.2|11636.2|6
1646853120000|2022-03-09 19:12:00|11656.2|11641.2|11653.1|11638.1|11657.1|11642.1|11653.1|11638.1|9
1646853130000|2022-03-09 19:12:10|11653.5|11638.5|11653.7|11638.7|11655.6|11640.6|11653.5|11638.5|2
1646853140000|2022-03-09 19:12:20|||||||||3
1646853150000|2022-03-09 19:12:30|11654.7|11639.7|11652.2|11637.2|11654.7|11639.7|11651.8|11636.8|3
1646853160000|2022-03-09 19:12:40|11651.8|11636.8|11651.5|11636.5|11651.8|11636.8|11650.7|11635.7|9
1646853170000|2022-03-09 19:12:50|11652|11637|11652.5|11637.5|11653.3|11638.3|11650.2|11635.2|8
1646853180000|2022-03-09 19:13:00|11652.2|11637.2|11652.1|11637.1|11652.2|11637.2|11652|11637|6
1646853190000|2022-03-09 19:13:10|11652|11637|11649.7|11634.7|11654.2|11639.2|11649.7|11634.7|16
1646853200000|2022-03-09 19:13:20|11650.8|11635.8|11650.5|11635.5|11651.1|11636.1|11650.5|11635.5|12
1646853210000|2022-03-09 19:13:30|11653.1|11638.1|11650.7|11635.7|11653.6|11638.6|11649.9|11634.9|14
1646853220000|2022-03-09 19:13:40|11649.7|11634.7|11650.2|11635.2|11650.5|11635.5|11649.7|11634.7|20
1646853230000|2022-03-09 19:13:50|11650|11635|11652.7|11637.7|11654.6|11639.6|11649.7|11634.7|15
1646853240000|2022-03-09 19:14:00|11652.6|11637.6|11648.5|11633.5|11659.3|11644.3|11648|11633|78
1646853250000|2022-03-09 19:14:10|11648.1|11633.1|11643.5|11628.5|11648.1|11633.1|11637.7|11622.7|87
1646853260000|2022-03-09 19:14:20|11643.3|11628.3|11647.2|11632.2|11648.3|11633.3|11642.2|11627.2|63
1646853270000|2022-03-09 19:14:30|11648.6|11633.6|11640.3|11625.3|11653.3|11638.3|11638.8|11623.8|108
1646853280000|2022-03-09 19:14:40|11638.5|11623.5|11647.2|11632.2|11649.7|11634.7|11637.5|11622.5|77
1646853290000|2022-03-09 19:14:50|11646.6|11631.6|11651.7|11636.7|11653.6|11638.6|11644.1|11629.1|85
1646853300000|2022-03-09 19:15:00|11650.6|11635.6|11657.6|11642.6|11660|11645|11650.2|11635.2|23
1646853310000|2022-03-09 19:15:10|11657.7|11642.7|11657.7|11642.7|11658.7|11643.7|11655.6|11640.6|1
1646853320000|2022-03-09 19:15:20|11658.1|11643.1|11658.7|11643.7|11658.7|11643.7|11658|11643|3
1646853330000|2022-03-09 19:15:30|11658|11643|11658.7|11643.7|11658.7|11643.7|11658|11643|2
1646853340000|2022-03-09 19:15:40|11659.5|11644.5|11661.2|11646.2|11662.5|11647.5|11658.2|11643.2|23
1646853350000|2022-03-09 19:15:50|11661.7|11646.7|11658.8|11643.8|11662.2|11647.2|11658.8|11643.8|9
1646853360000|2022-03-09 19:16:00|11658.6|11643.6|11657.3|11642.3|11659.3|11644.3|11655.7|11640.7|11
1646853370000|2022-03-09 19:16:10|11657.4|11642.4|11657.4|11642.4|11657.4|11642.4|11657.4|11642.4|0
1646853380000|2022-03-09 19:16:20|11657.7|11642.7|11657.7|11642.7|11658.4|11643.4|11657.7|11642.7|2
1646853390000|2022-03-09 19:16:30|11657.2|11642.2|11658.6|11643.6|11659.9|11644.9|11656.2|11641.2|2
1646853400000|2022-03-09 19:16:40|11658.2|11643.2|11658.1|11643.1|11658.6|11643.6|11657.7|11642.7|4
1646853410000|2022-03-09 19:16:50|11657.3|11642.3|11655.7|11640.7|11657.3|11642.3|11655.7|11640.7|1
1646853420000|2022-03-09 19:17:00|11657.3|11642.3|11660.3|11645.3|11660.3|11645.3|11657.3|11642.3|3
1646853430000|2022-03-09 19:17:10|11659.9|11644.9|11659.8|11644.8|11659.9|11644.9|11659.8|11644.8|3
1646853440000|2022-03-09 19:17:20|11659.4|11644.4|11658.9|11643.9|11659.4|11644.4|11657.3|11642.3|5
1646853450000|2022-03-09 19:17:30|11659.1|11644.1|11659.4|11644.4|11659.4|11644.4|11659.1|11644.1|4
1646853460000|2022-03-09 19:17:40|11659.3|11644.3|11659.8|11644.8|11660.2|11645.2|11659.3|11644.3|4
1646853470000|2022-03-09 19:17:50|||||||||4
1646853480000|2022-03-09 19:18:00|11659.4|11644.4|11659.3|11644.3|11659.7|11644.7|11658.7|11643.7|9
1646853490000|2022-03-09 19:18:10|11657.8|11642.8|11659.3|11644.3|11659.3|11644.3|11657.4|11642.4|4
1646853500000|2022-03-09 19:18:20|11659.2|11644.2|11659.2|11644.2|11659.2|11644.2|11659.2|11644.2|2
1646853510000|2022-03-09 19:18:30|11658.8|11643.8|11658.7|11643.7|11658.8|11643.8|11658.7|11643.7|2
1646853520000|2022-03-09 19:18:40|11658.3|11643.3|11656.1|11641.1|11658.3|11643.3|11656.1|11641.1|4
1646853530000|2022-03-09 19:18:50|11655.7|11640.7|11656.4|11641.4|11656.5|11641.5|11655.7|11640.7|2
1646853540000|2022-03-09 19:19:00|11655.7|11640.7|11655.7|11640.7|11656.4|11641.4|11652.8|11637.8|8
1646853550000|2022-03-09 19:19:10|11655.9|11640.9|11655.7|11640.7|11656.4|11641.4|11655.7|11640.7|0
1646853560000|2022-03-09 19:19:20|11654.9|11639.9|11654.7|11639.7|11654.9|11639.9|11654.5|11639.5|1
1646853580000|2022-03-09 19:19:40|11654.3|11639.3|11654.3|11639.3|11654.3|11639.3|11654.3|11639.3|2
1646853590000|2022-03-09 19:19:50|11654.2|11639.2|11654.4|11639.4|11654.4|11639.4|11653.4|11638.4|5
1646877600000|2022-03-10 02:00:00|11646.4|11631.4|11646.4|11608.9|11652|11631.4|11631.6|11608.2|31
1646877610000|2022-03-10 02:00:10|11646.9|11609.4|11615|11577.5|11647.9|11610.4|11591.7|11575.1|51
1646877620000|2022-03-10 02:00:20|11615.3|11577.8|11614.5|11577|11616.5|11579|11614.5|11577|0
1646877640000|2022-03-10 02:00:40|11615|11577.5|11615.5|11578|11615.5|11578|11615|11577.5|0
1646877650000|2022-03-10 02:00:50|11616|11578.5|11615|11577.5|11616|11578.5|11615|11577.5|7
1646877660000|2022-03-10 02:01:00|11614.6|11577.1|11615|11577.5|11626.3|11602.4|11608.9|11577.1|10
1646877670000|2022-03-10 02:01:10|11615.7|11578.2|11616|11578.5|11616|11578.5|11615.7|11578.2|0
1646877680000|2022-03-10 02:01:20|11615.5|11578|11616.5|11579|11616.5|11579|11615.5|11578|0
1646877690000|2022-03-10 02:01:30|||||||||1
1646877700000|2022-03-10 02:01:40|11616.8|11579.3|11611.2|11586.2|11617.1|11586.2|11611.1|11579.3|0
1646877710000|2022-03-10 02:01:50|11611.6|11586.6|11612.2|11587.2|11612.7|11587.7|11611.6|11586.6|0
1646877720000|2022-03-10 02:02:00|11612.6|11587.6|11608.7|11593.7|11613.2|11594.7|11607.7|11587.2|1
1646877730000|2022-03-10 02:02:10|11607|11592|11614|11576.5|11614|11592|11607|11576.5|1
1646877750000|2022-03-10 02:02:30|11613.2|11575.7|11613.5|11576|11613.5|11581.7|11594.2|11575.5|1
1646877760000|2022-03-10 02:02:40|11604.7|11579.7|11602.2|11587.2|11604.8|11587.2|11600.1|11579.7|0
1646877770000|2022-03-10 02:02:50|11602.7|11587.7|11602.6|11587.6|11603.7|11588.7|11601.7|11586.7|2
1646877780000|2022-03-10 02:03:00|11602.2|11587.2|11606.3|11591.3|11611.2|11591.7|11602.2|11585.3|4
1646877790000|2022-03-10 02:03:10|11606.2|11591.2|11605.5|11590.5|11608|11591.2|11595.8|11580.8|6
1646877800000|2022-03-10 02:03:20|11607.5|11582.5|11603|11588|11607.9|11589.5|11602.6|11582.5|6
1646877810000|2022-03-10 02:03:30|11601|11586|11601|11586|11601.5|11586.5|11601|11586|3
1646877820000|2022-03-10 02:03:40|11602.5|11577.5|11603.5|11578.5|11603.5|11578.5|11602.5|11577.5|6
1646877830000|2022-03-10 02:03:50|11603.1|11578.1|11603|11578|11603.1|11578.1|11603|11578|0
1646877870000|2022-03-10 02:04:30|11604|11579|11604|11579|11604|11579|11604|11579|0
1646877890000|2022-03-10 02:04:50|11600.5|11585.5|11603.4|11588.4|11605.1|11588.4|11600.5|11580.1|0
1646877900000|2022-03-10 02:05:00|11604|11589|11592.5|11577.5|11604|11589|11592|11577|2
1646877910000|2022-03-10 02:05:10|11604|11579|11604.5|11579.5|11604.5|11579.5|11604|11579|1
1646877920000|2022-03-10 02:05:20|11603.5|11578.5|11599.5|11584.5|11603.5|11584.5|11599.2|11578.5|0
1646877930000|2022-03-10 02:05:30|11600|11585|11600|11585|11600|11585|11600|11585|2
1646877940000|2022-03-10 02:05:40|11601|11586|11601.5|11586.5|11601.5|11586.5|11601|11586|0
1646877960000|2022-03-10 02:06:00|11602.6|11587.6|11603|11588|11603|11588|11602.6|11587.6|0
1646877970000|2022-03-10 02:06:10|11603.5|11588.5|11603.5|11588.5|11603.5|11588.5|11603.5|11588.5|0
1646877980000|2022-03-10 02:06:20|11609.9|11584.9|11612.1|11587.1|11612.1|11591|11606|11584.9|0
1646877990000|2022-03-10 02:06:30|11612.5|11587.5|11612.5|11587.5|11612.5|11587.5|11612.5|11587.5|0
1646878000000|2022-03-10 02:06:40|11612.4|11587.4|11612.4|11587.4|11612.4|11587.4|11612.4|11587.4|0
1646878010000|2022-03-10 02:06:50|11612.9|11587.9|11612.9|11587.9|11612.9|11587.9|11612.9|11587.9|0
1646878050000|2022-03-10 02:07:30|11605.7|11590.7|11608.9|11593.9|11613.4|11593.9|11601.9|11586.9|1
1646878060000|2022-03-10 02:07:40|11609.3|11594.3|11609.4|11594.4|11609.4|11594.4|11609.1|11594.1|0
1646878120000|2022-03-10 02:08:40|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|0
1646878170000|2022-03-10 02:09:30|11609.9|11594.9|11610.4|11595.4|11610.4|11595.4|11609.9|11594.9|1
1646878180000|2022-03-10 02:09:40|11610.8|11595.8|11610.9|11595.9|11611.3|11596.3|11610.8|11595.8|0
1646878200000|2022-03-10 02:10:00|11610.8|11595.8|11611.4|11596.4|11611.8|11596.8|11610.8|11595.8|2
1646878210000|2022-03-10 02:10:10|||||||||1
1646878220000|2022-03-10 02:10:20|11612.6|11597.6|11613.4|11598.4|11613.9|11598.9|11612.6|11597.6|1
1646878240000|2022-03-10 02:10:40|||||||||1
1646878250000|2022-03-10 02:10:50|11613.9|11598.9|11623.6|11608.6|11623.6|11608.6|11613.9|11598.9|1
1646878260000|2022-03-10 02:11:00|11623.4|11608.4|11622.9|11607.9|11623.4|11608.4|11622.9|11607.9|0
1646878270000|2022-03-10 02:11:10|||||||||1
1646878290000|2022-03-10 02:11:30|11617.8|11602.8|11613.2|11588.2|11617.8|11602.8|11613.2|11588.2|1
1646878300000|2022-03-10 02:11:40|11609.7|11594.7|11610.2|11595.2|11610.2|11595.2|11609.7|11594.7|0
1646878320000|2022-03-10 02:12:00|11611.4|11596.4|11611.1|11596.1|11611.4|11596.4|11611.1|11596.1|1
1646878330000|2022-03-10 02:12:10|11610.8|11595.8|11613.8|11588.8|11613.8|11595.8|11610.3|11588.8|1
1646878340000|2022-03-10 02:12:20|11613.2|11588.2|11613.2|11588.2|11613.2|11588.2|11613.2|11588.2|2
1646878350000|2022-03-10 02:12:30|11603.8|11588.8|11605.7|11590.7|11605.7|11590.7|11602.4|11587.4|1
1646878360000|2022-03-10 02:12:40|11606.8|11591.8|11606.8|11591.8|11606.8|11591.8|11606.8|11591.8|0
1646878380000|2022-03-10 02:13:00|11613.2|11588.2|11613.2|11588.2|11613.2|11588.2|11613.2|11588.2|0
1646878390000|2022-03-10 02:13:10|11608.6|11593.6|11608.7|11593.7|11608.7|11593.7|11608.6|11593.6|0
1646878480000|2022-03-10 02:14:40|11609.3|11594.3|11609.3|11594.3|11609.3|11594.3|11609.3|11594.3|0
1646878490000|2022-03-10 02:14:50|11609.8|11594.8|11609.8|11594.8|11609.8|11594.8|11609.8|11594.8|2
1646878500000|2022-03-10 02:15:00|11605.3|11590.3|11607.7|11570.2|11607.7|11590.3|11588.4|11570.2|7
1646878530000|2022-03-10 02:15:30|11608.8|11571.3|11609.2|11571.7|11609.2|11571.7|11608.8|11571.3|0
1646878560000|2022-03-10 02:16:00|11616.4|11578.9|11617|11579.5|11617|11579.5|11616|11578.5|5
1646878570000|2022-03-10 02:16:10|11618|11580.5|11621|11583.5|11621|11583.5|11618|11580.5|0
1646878580000|2022-03-10 02:16:20|11620.3|11582.8|11619.6|11582.1|11621.5|11584|11619.6|11582.1|0
1646878590000|2022-03-10 02:16:30|11620.2|11582.7|11619.2|11581.7|11620.2|11582.7|11619.2|11581.7|0
1646878600000|2022-03-10 02:16:40|11619.1|11581.6|11619.1|11581.6|11619.1|11581.6|11619.1|11581.6|0
1646878610000|2022-03-10 02:16:50|11618.1|11580.6|11618.1|11580.6|11618.1|11580.6|11618.1|11580.6|0
1646878620000|2022-03-10 02:17:00|11618.9|11581.4|11619.1|11581.6|11619.1|11581.6|11618.9|11581.4|0
1646878650000|2022-03-10 02:17:30|11604.9|11589.9|11601.9|11586.9|11604.9|11589.9|11601.9|11586.9|0
1646878670000|2022-03-10 02:17:50|11600.9|11585.9|11600.5|11585.5|11600.9|11585.9|11600.5|11585.5|0
1646878680000|2022-03-10 02:18:00|11600.4|11585.4|11600.4|11585.4|11600.4|11585.4|11600.4|11585.4|0
1646878750000|2022-03-10 02:19:10|11602.6|11587.6|11605.3|11590.3|11605.3|11590.3|11602.6|11587.6|0
1646878760000|2022-03-10 02:19:20|11604.9|11589.9|11604.9|11589.9|11604.9|11589.9|11604.9|11589.9|0
1646878800000|2022-03-10 02:20:00|11603.8|11588.8|11603.8|11588.8|11603.8|11588.8|11603.8|11588.8|0
1646878840000|2022-03-10 02:20:40|11603.9|11588.9|11603.9|11588.9|11603.9|11588.9|11603.9|11588.9|0
1646878960000|2022-03-10 02:22:40|11603.7|11588.7|11603.7|11588.7|11603.7|11588.7|11603.7|11588.7|0
1646879020000|2022-03-10 02:23:40|11601.7|11586.7|11606.1|11581.1|11606.1|11586.7|11592|11577|5
1646879030000|2022-03-10 02:23:50|11609|11584|11609.9|11584.9|11609.9|11584.9|11609|11584|0
1646879090000|2022-03-10 02:24:50|11610.9|11585.9|11610.9|11585.9|11610.9|11585.9|11610.9|11585.9|0
1646879100000|2022-03-10 02:25:00|11600.3|11585.3|11609.6|11584.6|11609.6|11585.3|11598.4|11583.4|1
1646879110000|2022-03-10 02:25:10|11613.3|11588.3|11613.9|11588.9|11613.9|11588.9|11613.3|11588.3|0
1646879130000|2022-03-10 02:25:30|11614.9|11589.9|11614.9|11589.9|11614.9|11589.9|11614.9|11589.9|2
1646879140000|2022-03-10 02:25:40|11614.7|11589.7|11614.7|11589.7|11614.7|11589.7|11614.7|11589.7|0
1646879210000|2022-03-10 02:26:50|11615.1|11590.1|11615.2|11590.2|11615.2|11590.2|11615.1|11590.1|0
1646879250000|2022-03-10 02:27:30|11603.3|11588.3|11612|11587|11615.3|11592|11603.3|11587|1
1646879260000|2022-03-10 02:27:40|11615.3|11590.3|11615.3|11590.3|11615.3|11590.3|11615.3|11590.3|0
1646879400000|2022-03-10 02:30:00|11605.9|11590.9|11613.5|11588.5|11613.5|11590.9|11601.8|11586.8|1
1646879410000|2022-03-10 02:30:10|11615.8|11590.8|11615.8|11590.8|11615.8|11590.8|11615.8|11590.8|0
1646879430000|2022-03-10 02:30:30|11615.7|11590.7|11615.7|11590.7|11615.7|11590.7|11615.7|11590.7|0
1646879460000|2022-03-10 02:31:00|11616.2|11591.2|11615.5|11590.5|11616.2|11591.2|11615.5|11590.5|6
1646879470000|2022-03-10 02:31:10|11611.2|11596.2|11611.3|11596.3|11611.3|11596.3|11611.2|11596.2|0
1646879510000|2022-03-10 02:31:50|11611.7|11596.7|11611.7|11596.7|11617.1|11596.7|11611.7|11592.1|5
1646879520000|2022-03-10 02:32:00|11617.1|11592.1|11618.2|11593.2|11618.2|11593.2|11617.1|11592.1|5
1646879530000|2022-03-10 02:32:10|11618.5|11593.5|11627.7|11590.2|11627.7|11606|11618.5|11587.3|10
1646879540000|2022-03-10 02:32:20|11622.6|11597.6|11622.6|11597.6|11622.6|11597.6|11622.6|11597.6|0
1646879550000|2022-03-10 02:32:30|||||||||1
1646879560000|2022-03-10 02:32:40|11623.7|11598.7|11624.4|11599.4|11624.4|11599.4|11623.7|11598.7|1
1646879620000|2022-03-10 02:33:40|11636.5|11599|11636.5|11599|11636.5|11599|11636.5|11599|4
1646879640000|2022-03-10 02:34:00|11636.9|11599.4|11636.5|11599|11636.9|11599.4|11636.5|11599|2
1646879650000|2022-03-10 02:34:10|||||||||3
1646879680000|2022-03-10 02:34:40|11636.9|11599.4|11647.1|11609.6|11647.1|11609.6|11636.2|11598.7|10
1646879690000|2022-03-10 02:34:50|11641.6|11616.6|11639.2|11624.2|11643.3|11624.2|11639.2|11616.6|0
1646879700000|2022-03-10 02:35:00|11639.9|11624.9|11639.2|11624.2|11639.9|11624.9|11637.9|11622.9|1
1646879710000|2022-03-10 02:35:10|11643.5|11618.5|11643.5|11618.5|11643.5|11618.5|11643.5|11618.5|0
1646879720000|2022-03-10 02:35:20|11639.2|11624.2|11639.6|11624.6|11640.4|11625.4|11639.2|11624.2|0
1646879730000|2022-03-10 02:35:30|11643.8|11618.8|11643.8|11618.8|11643.8|11618.8|11643.8|11618.8|0
1646879740000|2022-03-10 02:35:40|11643.7|11618.7|11643.7|11618.7|11643.7|11618.7|11643.7|11618.7|0
1646879770000|2022-03-10 02:36:10|11644.6|11629.6|11653.3|11615.8|11653.3|11629.6|11639.1|11615.8|7
1646879810000|2022-03-10 02:36:50|11652.9|11615.4|11652.9|11615.4|11652.9|11615.4|11652.9|11615.4|0
1646879850000|2022-03-10 02:37:30|11637.2|11622.2|11653.2|11615.7|11653.2|11631.4|11635.7|11615.7|1
1646879860000|2022-03-10 02:37:40|11652.9|11615.4|11652.9|11615.4|11652.9|11615.4|11652.9|11615.4|0
1646880000000|2022-03-10 02:40:00|11652.3|11614.8|11638.3|11623.3|11652.3|11623.3|11635|11614|2
1646880030000|2022-03-10 02:40:30|11637.8|11622.8|11637.8|11622.8|11637.8|11622.8|11637.8|11622.8|1
1646880040000|2022-03-10 02:40:40|11637.9|11622.9|11637.9|11622.9|11637.9|11622.9|11637.9|11622.9|0
1646880060000|2022-03-10 02:41:00|11638.4|11623.4|11644.9|11619.9|11644.9|11623.4|11638.4|11619.9|1
1646880120000|2022-03-10 02:42:00|11645.6|11620.6|11645.6|11620.6|11645.6|11620.6|11645.6|11620.6|1
1646880130000|2022-03-10 02:42:10|11646.3|11621.3|11653.7|11616.2|11653.7|11621.3|11646.3|11615.8|2
1646880140000|2022-03-10 02:42:20|11653.3|11615.8|11653.7|11616.2|11653.7|11616.2|11653.3|11615.8|1
1646880150000|2022-03-10 02:42:30|11653.3|11615.8|11653.7|11616.2|11653.7|11616.2|11653.3|11615.8|2
1646880160000|2022-03-10 02:42:40|11653.6|11616.1|11653.6|11616.1|11653.6|11616.1|11653.6|11616.1|0
1646880200000|2022-03-10 02:43:20|11652.9|11615.4|11652.9|11615.4|11652.9|11615.4|11652.9|11615.4|2
1646880210000|2022-03-10 02:43:30|11646.5|11621.5|11646.5|11621.5|11646.5|11621.5|11646.5|11621.5|2
1646880240000|2022-03-10 02:44:00|11653.2|11615.7|11653.2|11615.7|11653.2|11615.7|11653.2|11615.7|0
1646880300000|2022-03-10 02:45:00|11638.6|11623.6|11650.2|11625.2|11653.2|11633.1|11638.6|11615.7|1
1646880340000|2022-03-10 02:45:40|11644.8|11629.8|11644.8|11629.8|11644.8|11629.8|11644.8|11629.8|0
1646880350000|2022-03-10 02:45:50|11645.8|11630.8|11646.2|11631.2|11646.2|11631.2|11645.8|11630.8|0
1646880360000|2022-03-10 02:46:00|11645.9|11630.9|11644.8|11629.8|11645.9|11630.9|11644.8|11629.8|1
1646880400000|2022-03-10 02:46:40|11645.9|11630.9|11646.2|11631.2|11646.2|11631.2|11645.9|11630.9|0
1646880570000|2022-03-10 02:49:30|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|0
1646880710000|2022-03-10 02:51:50|11644.7|11629.7|11644.7|11629.7|11644.7|11629.7|11644.7|11629.7|1
1646880720000|2022-03-10 02:52:00|11644.3|11629.3|11644.9|11629.9|11644.9|11629.9|11644.3|11629.3|4
1646880750000|2022-03-10 02:52:30|11644.5|11629.5|11652.1|11627.1|11652.1|11629.9|11644.5|11627.1|5
1646880760000|2022-03-10 02:52:40|11652.8|11627.8|11652.8|11627.8|11652.8|11627.8|11652.8|11627.8|0
1646880770000|2022-03-10 02:52:50|11664.7|11627.2|11664.4|11626.9|11664.7|11627.2|11664.4|11626.9|7
1646880780000|2022-03-10 02:53:00|11664.2|11626.7|11664.2|11626.7|11664.2|11626.7|11664.2|11626.7|0
1646880860000|2022-03-10 02:54:20|11663.7|11626.2|11663.7|11626.2|11663.7|11626.2|11663.7|11626.2|1
1646881020000|2022-03-10 02:57:00|11663.8|11626.3|11664.6|11627.1|11664.6|11627.1|11663.8|11626.3|1
1646881050000|2022-03-10 02:57:30|11664.9|11627.4|11664.9|11627.4|11664.9|11627.4|11664.9|11627.4|0
1646881100000|2022-03-10 02:58:20|11664.8|11627.3|11664.8|11627.3|11664.8|11627.3|11664.8|11627.3|1
1646881120000|2022-03-10 02:58:40|11662.6|11625.1|11662.6|11625.1|11662.6|11625.1|11662.6|11625.1|5
1646881180000|2022-03-10 02:59:40|11664.2|11649.2|11664.2|11649.2|11664.2|11649.2|11664.2|11649.2|13
1646881190000|2022-03-10 02:59:50|11665.5|11650.5|11664.6|11649.6|11665.5|11650.5|11664.6|11649.6|4
1646881200000|2022-03-10 03:00:00|11664.2|11649.2|11664.4|11649.4|11664.4|11649.4|11664.2|11649.2|2
1646881210000|2022-03-10 03:00:10|11664.2|11649.2|11665.2|11650.2|11665.2|11650.2|11664.2|11649.2|2
1646881240000|2022-03-10 03:00:40|11665.7|11650.7|11672|11647|11672|11650.7|11665.7|11647|6
1646881260000|2022-03-10 03:01:00|11671.3|11646.3|11675.7|11638.2|11675.7|11646.3|11671.3|11638.2|0
1646881270000|2022-03-10 03:01:10|11674.9|11637.4|11674.9|11637.4|11674.9|11637.4|11674.9|11637.4|0
1646881330000|2022-03-10 03:02:10|11668|11643|11668|11643|11668|11643|11668|11643|0
1646881410000|2022-03-10 03:03:30|11667.9|11642.9|11667.9|11642.9|11667.9|11642.9|11667.9|11642.9|0
1646881460000|2022-03-10 03:04:20|11667.2|11642.2|11667.2|11642.2|11667.2|11642.2|11667.2|11642.2|0
1646881740000|2022-03-10 03:09:00|11660.3|11645.3|11660.7|11645.7|11660.7|11645.7|11660.3|11645.3|0
1646881750000|2022-03-10 03:09:10|11660.3|11645.3|11660.3|11645.3|11660.3|11645.3|11660.3|11645.3|0
1646881940000|2022-03-10 03:12:20|11664.6|11649.6|11667.3|11642.3|11667.3|11649.6|11664.3|11642.3|3
1646881950000|2022-03-10 03:12:30|11667.2|11642.2|11667.2|11642.2|11667.2|11642.2|11667.2|11642.2|0
1646881960000|2022-03-10 03:12:40|11667.7|11642.7|11667.7|11642.7|11667.7|11642.7|11667.7|11642.7|0
1646881980000|2022-03-10 03:13:00|11663.4|11648.4|11663.4|11648.4|11663.4|11648.4|11663.4|11648.4|0
1646882170000|2022-03-10 03:16:10|11663|11648|11663|11648|11663|11648|11663|11648|0
1646882200000|2022-03-10 03:16:40|11665.2|11650.2|11668.8|11653.8|11668.8|11653.8|11665.2|11650.2|1
1646882260000|2022-03-10 03:17:40|11669.5|11654.5|11672.9|11657.9|11675.9|11657.9|11669.5|11650.9|0
1646882290000|2022-03-10 03:18:10|11675.8|11660.8|11676.5|11661.5|11676.5|11661.5|11675.8|11660.8|0
1646882300000|2022-03-10 03:18:20|11675.3|11660.3|11675.3|11660.3|11675.3|11660.3|11675.3|11660.3|0
1646882310000|2022-03-10 03:18:30|11679.2|11654.2|11679.2|11654.2|11679.2|11654.2|11679.2|11654.2|0
1646882320000|2022-03-10 03:18:40|11678.1|11653.1|11678|11663|11678.1|11663|11677.3|11653.1|0
1646882340000|2022-03-10 03:19:00|11678.4|11663.4|11678|11663|11678.4|11663.4|11678|11663|0
1646882390000|2022-03-10 03:19:50|11677.3|11662.3|11676.2|11661.2|11677.3|11662.3|11676.2|11661.2|0
1646882430000|2022-03-10 03:20:30|11675.5|11660.5|11675.5|11660.5|11675.5|11660.5|11675.5|11660.5|0
1646882440000|2022-03-10 03:20:40|11675.4|11660.4|11675.4|11660.4|11675.4|11660.4|11675.4|11660.4|0
1646882610000|2022-03-10 03:23:30|11678.2|11653.2|11678.2|11653.2|11678.2|11653.2|11678.2|11653.2|1
1646882620000|2022-03-10 03:23:40|11677.4|11652.4|11677.4|11652.4|11677.4|11652.4|11677.4|11652.4|0
1646882840000|2022-03-10 03:27:20|11677.5|11652.5|11677.5|11652.5|11677.9|11652.9|11677.2|11652.2|2
1646882850000|2022-03-10 03:27:30|11677.2|11652.2|11677.2|11652.2|11677.5|11652.5|11676.8|11651.8|0
1646882860000|2022-03-10 03:27:40|11676.8|11651.8|11677.2|11652.2|11677.2|11652.2|11676.8|11651.8|0
1646882870000|2022-03-10 03:27:50|11676.8|11651.8|11676.3|11651.3|11677.2|11655.9|11670.9|11651.3|0
1646882880000|2022-03-10 03:28:00|11670.9|11655.9|11676.3|11651.3|11676.3|11655.9|11670.9|11650.9|0
1646882890000|2022-03-10 03:28:10|11670.9|11655.9|11670.9|11655.9|11676.3|11655.9|11670.9|11651.3|0
1646882900000|2022-03-10 03:28:20|11676.3|11651.3|11677.4|11652.4|11677.4|11660|11670.9|11651.3|1
1646882920000|2022-03-10 03:28:40|||||||||1
1646883570000|2022-03-10 03:39:30|11676.6|11651.6|11676.6|11651.6|11676.6|11651.6|11676.6|11651.6|0
1646883630000|2022-03-10 03:40:30|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|0
1646883910000|2022-03-10 03:45:10|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|0
1646884110000|2022-03-10 03:48:30|11671.9|11656.9|11671.9|11656.9|11671.9|11656.9|11671.9|11656.9|0
1646884120000|2022-03-10 03:48:40|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|0
1646884290000|2022-03-10 03:51:30|11678|11653|11678|11653|11678|11653|11678|11653|0
1646884840000|2022-03-10 04:00:40|11674.5|11659.5|11674.8|11659.8|11674.8|11659.8|11674.5|11659.5|0
1646885110000|2022-03-10 04:05:10|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|11682.9|11667.9|20
1646885130000|2022-03-10 04:05:30|11682.8|11667.8|11686.2|11671.2|11686.2|11671.2|11682.8|11667.8|1
1646885140000|2022-03-10 04:05:40|11681.9|11666.9|11681.9|11666.9|11681.9|11666.9|11681.9|11666.9|1
1646885150000|2022-03-10 04:05:50|11682.8|11667.8|11685|11670|11685.4|11670.4|11682.8|11667.8|2
1646885160000|2022-03-10 04:06:00|11683.4|11668.4|11683|11668|11683.4|11668.4|11683|11668|0
1646885170000|2022-03-10 04:06:10|11681.1|11666.1|11679.4|11664.4|11681.1|11666.1|11679.4|11664.4|0
1646885200000|2022-03-10 04:06:40|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|0
1646885390000|2022-03-10 04:09:50|11678|11663|11681.5|11656.5|11681.5|11663|11678|11656.5|1
1646886390000|2022-03-10 04:26:30|11680|11655|11680|11655|11680|11655|11680|11655|0
1646886420000|2022-03-10 04:27:00|11679.6|11654.6|11679.6|11654.6|11679.6|11654.6|11679.6|11654.6|0
1646886960000|2022-03-10 04:36:00|11679.9|11654.9|11679.9|11654.9|11679.9|11654.9|11679.9|11654.9|0
1646886980000|2022-03-10 04:36:20|11679.8|11654.8|11679.8|11654.8|11679.8|11654.8|11679.8|11654.8|1
1646887010000|2022-03-10 04:36:50|11679.4|11654.4|11679.1|11654.1|11679.4|11654.4|11679.1|11654.1|0
1646887240000|2022-03-10 04:40:40|11679|11654|11679|11654|11679|11654|11679|11654|0
1646887360000|2022-03-10 04:42:40|11679.8|11654.8|11679.8|11654.8|11679.8|11654.8|11679.8|11654.8|1
1646887690000|2022-03-10 04:48:10|11679.7|11654.7|11679.7|11654.7|11679.7|11654.7|11679.7|11654.7|0
1646887740000|2022-03-10 04:49:00|11680.1|11655.1|11680.1|11655.1|11680.1|11655.1|11680.1|11655.1|0
1646887750000|2022-03-10 04:49:10|11681.6|11656.6|11677|11662|11681.6|11662|11677|11656.6|0
1646887760000|2022-03-10 04:49:20|11678.1|11663.1|11680.8|11665.8|11680.8|11665.8|11678.1|11663.1|1
1646887770000|2022-03-10 04:49:30|11681.6|11666.6|11683.8|11668.8|11683.8|11668.8|11681.6|11666.6|1
1646887780000|2022-03-10 04:49:40|11683.6|11658.6|11683.2|11658.2|11683.6|11658.6|11683.2|11658.2|4
1646887790000|2022-03-10 04:49:50|11682.9|11657.9|11682.9|11657.9|11682.9|11657.9|11682.9|11657.9|0
1646887800000|2022-03-10 04:50:00|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|11677.1|11662.1|0
1646887820000|2022-03-10 04:50:20|||||||||1
1646888390000|2022-03-10 04:59:50|11679.5|11654.5|11679.5|11654.5|11679.5|11654.5|11679.5|11654.5|0
1646888440000|2022-03-10 05:00:40|11679.4|11654.4|11679.4|11654.4|11679.4|11654.4|11679.4|11654.4|0
1646888570000|2022-03-10 05:02:50|11686.8|11649.3|11686.8|11649.3|11686.8|11649.3|11686.8|11649.3|0
1646888580000|2022-03-10 05:03:00|11686.4|11648.9|11686.4|11648.9|11686.4|11648.9|11686.4|11648.9|0
1646888640000|2022-03-10 05:04:00|11679.4|11654.4|11679.4|11654.4|11679.4|11654.4|11679.4|11654.4|0
1646888730000|2022-03-10 05:05:30|11679.8|11654.8|11679.4|11654.4|11679.8|11654.8|11679.4|11654.4|1
1646888760000|2022-03-10 05:06:00|11679.8|11654.8|11679.4|11654.4|11679.8|11654.8|11679.4|11654.4|0
1646888820000|2022-03-10 05:07:00|11679|11654|11679|11654|11679|11654|11679|11654|0
1646888860000|2022-03-10 05:07:40|11678.3|11653.3|11678.3|11653.3|11678.3|11653.3|11678.3|11653.3|0
1646889020000|2022-03-10 05:10:20|11678.7|11653.7|11679.8|11654.8|11679.8|11659|11674|11653.7|0
1646889270000|2022-03-10 05:14:30|11679.7|11654.7|11679.7|11654.7|11679.7|11654.7|11679.7|11654.7|0
1646889500000|2022-03-10 05:18:20|11674.8|11659.8|11674.8|11659.8|11674.8|11659.8|11674.8|11659.8|0
1646889510000|2022-03-10 05:18:30|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|0
1646889520000|2022-03-10 05:18:40|11681.5|11656.5|11676.5|11661.5|11682.3|11661.5|11676.5|11656.5|0
1646889540000|2022-03-10 05:19:00|11676.4|11661.4|11676.4|11661.4|11676.4|11661.4|11676.4|11661.4|0
1646889550000|2022-03-10 05:19:10|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|0
1646889560000|2022-03-10 05:19:20|11676.7|11661.7|11681.5|11666.5|11681.5|11666.5|11676.7|11661.7|1
1646889570000|2022-03-10 05:19:30|11681.8|11666.8|11685.1|11670.1|11685.1|11670.1|11681.8|11666.8|15
1646889580000|2022-03-10 05:19:40|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|0
1646889600000|2022-03-10 05:20:00|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|0
1646889810000|2022-03-10 05:23:30|11687.6|11672.6|11687.9|11672.9|11687.9|11672.9|11687.6|11672.6|1
1646889950000|2022-03-10 05:25:50|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1646889960000|2022-03-10 05:26:00|11691.3|11676.3|11691.3|11676.3|11691.3|11676.3|11691.3|11676.3|0
1646889970000|2022-03-10 05:26:10|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|1
1646890200000|2022-03-10 05:30:00|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|0
1646890300000|2022-03-10 05:31:40|11688.3|11673.3|11688.4|11673.4|11688.4|11673.4|11688.3|11673.3|2
1646890330000|2022-03-10 05:32:10|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|0
1646890340000|2022-03-10 05:32:20|||||||||1
1646890420000|2022-03-10 05:33:40|11689|11674|11689|11674|11689|11674|11689|11674|0
1646890450000|2022-03-10 05:34:10|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|0
1646890500000|2022-03-10 05:35:00|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|0
1646890530000|2022-03-10 05:35:30|11688.6|11673.6|11688.4|11673.4|11688.6|11673.6|11688.4|11673.4|0
1646890540000|2022-03-10 05:35:40|11688.6|11673.6|11688.6|11673.6|11688.6|11673.6|11688.6|11673.6|0
1646890690000|2022-03-10 05:38:10|11688.5|11673.5|11688.5|11673.5|11688.5|11673.5|11688.5|11673.5|0
1646890740000|2022-03-10 05:39:00|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|0
1646890850000|2022-03-10 05:40:50|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|0
1646891260000|2022-03-10 05:47:40|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1646891480000|2022-03-10 05:51:20|11689.5|11674.5|11689.5|11674.5|11689.5|11674.5|11689.5|11674.5|0
1646891490000|2022-03-10 05:51:30|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1646891520000|2022-03-10 05:52:00|11689.1|11674.1|11689.1|11674.1|11689.1|11674.1|11689.1|11674.1|0
1646891640000|2022-03-10 05:54:00|11689.8|11674.8|11689.8|11674.8|11689.8|11674.8|11689.8|11674.8|0
1646891670000|2022-03-10 05:54:30|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|0
1646891770000|2022-03-10 05:56:10|11688.2|11673.2|11688.2|11673.2|11688.2|11673.2|11688.2|11673.2|0
1646891950000|2022-03-10 05:59:10|11687.1|11672.1|11687.1|11672.1|11687.1|11672.1|11687.1|11672.1|1
1646891960000|2022-03-10 05:59:20|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|11686.4|11671.4|0
1646891970000|2022-03-10 05:59:30|11686|11671|11686|11671|11686|11671|11686|11671|1
1646892000000|2022-03-10 06:00:00|11686.7|11671.7|11686.7|11671.7|11686.7|11671.7|11686.7|11671.7|0
1646892060000|2022-03-10 06:01:00|11686|11671|11686|11671|11686|11671|11686|11671|0
1646892190000|2022-03-10 06:03:10|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|0
1646892220000|2022-03-10 06:03:40|11685.4|11670.4|11685.4|11670.4|11685.4|11670.4|11685.4|11670.4|0
1646892230000|2022-03-10 06:03:50|11684.3|11669.3|11684.2|11669.2|11684.3|11669.3|11684.2|11669.2|0
1646892240000|2022-03-10 06:04:00|11684|11646.5|11684|11646.5|11684|11646.5|11684|11646.5|5
1646892250000|2022-03-10 06:04:10|11683.7|11646.2|11683|11645.5|11683.7|11646.2|11683|11645.5|0
1646892270000|2022-03-10 06:04:30|11677.3|11639.8|11675.8|11638.3|11677.3|11639.8|11675.8|11638.3|0
1646892300000|2022-03-10 06:05:00|11675.4|11637.9|11675.3|11637.8|11675.4|11637.9|11675.3|11637.8|0
1646892320000|2022-03-10 06:05:20|11674.8|11637.3|11674.8|11637.3|11674.8|11637.3|11674.8|11637.3|0
1646892360000|2022-03-10 06:06:00|11675.4|11637.9|11675.4|11637.9|11675.4|11637.9|11675.4|11637.9|0
1646892520000|2022-03-10 06:08:40|11680|11642.5|11682.4|11667.4|11682.4|11667.4|11680|11642.5|1
1646892530000|2022-03-10 06:08:50|11682.8|11667.8|11683.8|11668.8|11683.8|11668.8|11682.8|11667.8|0
1646892540000|2022-03-10 06:09:00|11685.7|11670.7|11685.7|11670.7|11685.7|11670.7|11685.7|11670.7|0
1646892550000|2022-03-10 06:09:10|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|0
1646892560000|2022-03-10 06:09:20|11685.7|11670.7|11685.7|11670.7|11685.7|11670.7|11685.7|11670.7|0
1646892580000|2022-03-10 06:09:40|11688.2|11673.2|11692.8|11677.8|11692.8|11677.8|11688.2|11673.2|7
1646892610000|2022-03-10 06:10:10|11692.7|11677.7|11695.4|11670.4|11695.4|11677.7|11692.7|11669.3|5
1646892630000|2022-03-10 06:10:30|11695|11670|11695|11670|11695|11670|11695|11670|0
1646892640000|2022-03-10 06:10:40|11694.9|11669.9|11701.6|11664.1|11701.6|11669.9|11694.9|11664.1|1
1646892650000|2022-03-10 06:10:50|11695|11670|11695|11670|11695|11670|11695|11670|0
1646892660000|2022-03-10 06:11:00|11694.8|11669.8|11694.8|11669.8|11694.8|11669.8|11694.8|11669.8|0
1646892760000|2022-03-10 06:12:40|11694.2|11669.2|11694.2|11669.2|11694.2|11669.2|11694.2|11669.2|0
1646892800000|2022-03-10 06:13:20|11694.6|11669.6|11694.6|11669.6|11694.6|11669.6|11694.6|11669.6|0
1646892850000|2022-03-10 06:14:10|11694.2|11669.2|11694.2|11669.2|11694.2|11669.2|11694.2|11669.2|0
1646892940000|2022-03-10 06:15:40|11693.3|11668.3|11692.9|11667.9|11693.3|11668.3|11692.9|11667.9|2
1646892950000|2022-03-10 06:15:50|11678|11663|11678|11663|11678|11663|11678|11663|15
1646892970000|2022-03-10 06:16:10|||||||||1
1646892990000|2022-03-10 06:16:30|11678.3|11663.3|11678.6|11663.6|11678.6|11663.6|11678.3|11663.3|1
1646893000000|2022-03-10 06:16:40|11684.7|11669.7|11699|11661.5|11699|11669.7|11684.7|11661.5|2
1646893010000|2022-03-10 06:16:50|11692.4|11667.4|11692.4|11667.4|11692.4|11667.4|11692.4|11667.4|0
1646893030000|2022-03-10 06:17:10|11691.7|11666.7|11691.7|11666.7|11691.7|11666.7|11691.7|11666.7|0
1646893150000|2022-03-10 06:19:10|11691.3|11666.3|11691.3|11666.3|11691.3|11666.3|11691.3|11666.3|0
1646893210000|2022-03-10 06:20:10|11691.2|11666.2|11691.2|11666.2|11691.2|11666.2|11691.2|11666.2|0
1646893230000|2022-03-10 06:20:30|11693.1|11678.1|11693.1|11678.1|11693.1|11678.1|11693.1|11678.1|1
1646893240000|2022-03-10 06:20:40|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|1
1646893250000|2022-03-10 06:20:50|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|0
1646893270000|2022-03-10 06:21:10|11694.5|11679.5|11694.7|11679.7|11694.7|11679.7|11694.5|11679.5|0
1646893280000|2022-03-10 06:21:20|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|1
1646893290000|2022-03-10 06:21:30|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|0
1646893300000|2022-03-10 06:21:40|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|0
1646893310000|2022-03-10 06:21:50|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|0
1646893320000|2022-03-10 06:22:00|11692.2|11677.2|11693.1|11678.1|11693.1|11678.1|11692.2|11677.2|2
1646893370000|2022-03-10 06:22:50|11694.5|11679.5|11694.7|11679.7|11694.7|11679.7|11694.5|11679.5|0
1646893390000|2022-03-10 06:23:10|11695.1|11680.1|11698|11683|11698.9|11683.9|11695.1|11680.1|4
1646893400000|2022-03-10 06:23:20|11698.9|11683.9|11698.9|11683.9|11698.9|11683.9|11698.9|11683.9|1
1646893410000|2022-03-10 06:23:30|11699|11684|11699|11684|11699|11684|11699|11684|0
1646893440000|2022-03-10 06:24:00|11698.5|11683.5|11698.5|11683.5|11698.5|11683.5|11698.5|11683.5|0
1646893620000|2022-03-10 06:27:00|11693.5|11678.5|11692.8|11677.8|11693.5|11678.5|11692.1|11677.1|1
1646893630000|2022-03-10 06:27:10|11693.6|11678.6|11693.6|11678.6|11693.6|11678.6|11693.6|11678.6|0
1646893640000|2022-03-10 06:27:20|11693|11678|11691.3|11666.3|11693|11678|11687.4|11666.3|1
1646893660000|2022-03-10 06:27:40|11689.5|11664.5|11687.2|11662.2|11695.3|11664.5|11687.2|11657.8|0
1646893690000|2022-03-10 06:28:10|11694.9|11657.4|11694.9|11657.4|11694.9|11657.4|11694.9|11657.4|0
1646893710000|2022-03-10 06:28:30|11696.4|11658.9|11696.4|11658.9|11696.4|11658.9|11696.4|11658.9|0
1646893730000|2022-03-10 06:28:50|11696.8|11659.3|11696.8|11659.3|11696.8|11659.3|11696.8|11659.3|0
1646893740000|2022-03-10 06:29:00|11697.1|11659.6|11697.3|11659.8|11697.3|11659.8|11697.1|11659.6|0
1646893770000|2022-03-10 06:29:30|11696.9|11659.4|11696.9|11659.4|11696.9|11659.4|11696.9|11659.4|0
1646893790000|2022-03-10 06:29:50|11693.2|11668.2|11693.6|11668.6|11693.6|11668.6|11693.2|11668.2|0
1646893860000|2022-03-10 06:31:00|||||||||1
1646893900000|2022-03-10 06:31:40|11696.9|11659.4|11690.8|11675.8|11696.9|11675.8|11685.6|11659.4|0
1646893910000|2022-03-10 06:31:50|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|0
1646893920000|2022-03-10 06:32:00|11693|11678|11693|11678|11693|11678|11693|11678|2
1646893930000|2022-03-10 06:32:10|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|0
1646893940000|2022-03-10 06:32:20|11693|11678|11693.4|11678.4|11693.4|11678.4|11693|11678|0
1646893990000|2022-03-10 06:33:10|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|0
1646894020000|2022-03-10 06:33:40|11695.1|11680.1|11695.8|11680.8|11695.8|11680.8|11695.1|11680.1|1
1646894030000|2022-03-10 06:33:50|11695.7|11680.7|11696|11681|11696|11681|11695.7|11680.7|1
1646894080000|2022-03-10 06:34:40|11696.4|11681.4|11696.5|11681.5|11696.5|11681.5|11696.4|11681.4|1
1646894100000|2022-03-10 06:35:00|11702.2|11687.2|11702.9|11687.9|11703.3|11688.3|11702.2|11687.2|2
1646894110000|2022-03-10 06:35:10|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|1
1646894120000|2022-03-10 06:35:20|11700.4|11685.4|11700.1|11685.1|11700.4|11685.4|11700.1|11685.1|5
1646894160000|2022-03-10 06:36:00|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|1
1646894180000|2022-03-10 06:36:20|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|0
1646894200000|2022-03-10 06:36:40|11699.7|11684.7|11699.7|11684.7|11699.7|11684.7|11699.7|11684.7|0
1646894300000|2022-03-10 06:38:20|11701.9|11686.9|11701.9|11686.9|11701.9|11686.9|11701.9|11686.9|0
1646894320000|2022-03-10 06:38:40|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|0
1646894350000|2022-03-10 06:39:10|11701.9|11686.9|11701.2|11686.2|11701.9|11686.9|11701.2|11686.2|0
1646894370000|2022-03-10 06:39:30|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|0
1646894410000|2022-03-10 06:40:10|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|0
1646894550000|2022-03-10 06:42:30|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|0
1646894570000|2022-03-10 06:42:50|11701.6|11686.6|11701.6|11686.6|11701.6|11686.6|11701.6|11686.6|0
1646894590000|2022-03-10 06:43:10|11701.5|11686.5|11701.5|11686.5|11701.5|11686.5|11701.5|11686.5|0
1646894610000|2022-03-10 06:43:30|11702|11687|11700.9|11685.9|11702|11687|11700.9|11685.9|0
1646894620000|2022-03-10 06:43:40|11703.9|11688.9|11703.9|11688.9|11703.9|11688.9|11703.9|11688.9|0
1646894640000|2022-03-10 06:44:00|11701.3|11686.3|11701.3|11686.3|11701.3|11686.3|11701.3|11686.3|1
1646894650000|2022-03-10 06:44:10|11700.9|11685.9|11704.5|11689.5|11704.5|11689.5|11700.9|11685.9|1
1646894660000|2022-03-10 06:44:20|11701.5|11686.5|11700.5|11685.5|11701.5|11686.5|11700.5|11685.5|3
1646894670000|2022-03-10 06:44:30|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|0
1646894690000|2022-03-10 06:44:50|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|0
1646894700000|2022-03-10 06:45:00|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|11702.5|11687.5|0
1646894720000|2022-03-10 06:45:20|||||||||1
1646894880000|2022-03-10 06:48:00|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|0
1646894920000|2022-03-10 06:48:40|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|0
1646894980000|2022-03-10 06:49:40|11701.8|11686.8|11701.8|11686.8|11701.8|11686.8|11701.8|11686.8|0
1646895000000|2022-03-10 06:50:00|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|0
1646895150000|2022-03-10 06:52:30|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|0
1646895160000|2022-03-10 06:52:40|11703.7|11688.7|11703.7|11688.7|11703.7|11688.7|11703.7|11688.7|0
1646895370000|2022-03-10 06:56:10|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|1
1646895420000|2022-03-10 06:57:00|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|1
1646895440000|2022-03-10 06:57:20|11703.7|11688.7|11704.2|11689.2|11704.2|11689.2|11703.7|11688.7|3
1646895450000|2022-03-10 06:57:30|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|2
1646895460000|2022-03-10 06:57:40|11705.3|11690.3|11708.4|11693.4|11708.4|11693.4|11705.3|11690.3|4
1646895470000|2022-03-10 06:57:50|11709.1|11694.1|11710.1|11695.1|11710.6|11695.6|11709.1|11694.1|1
1646895480000|2022-03-10 06:58:00|11709|11694|11706.2|11691.2|11709|11694|11706.2|11691.2|3
1646895580000|2022-03-10 06:59:40|11701.2|11663.7|11698.5|11661|11701.2|11663.7|11698.5|11661|5
1646895590000|2022-03-10 06:59:50|11700.9|11685.9|11700.8|11685.8|11700.9|11685.9|11700.8|11685.8|12
1646895610000|2022-03-10 07:00:10|||||||||2
1646895620000|2022-03-10 07:00:20|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|0
1646895630000|2022-03-10 07:00:30|11699.9|11684.9|11698.1|11683.1|11699.9|11684.9|11698.1|11683.1|1
1646895640000|2022-03-10 07:00:40|11697.4|11682.4|11697.4|11682.4|11697.4|11682.4|11697.4|11682.4|0
1646895650000|2022-03-10 07:00:50|11697|11682|11695.5|11680.5|11697|11682|11695.5|11680.5|0
1646895660000|2022-03-10 07:01:00|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|11696.6|11681.6|0
1646895680000|2022-03-10 07:01:20|||||||||2
1646895690000|2022-03-10 07:01:30|11694.8|11679.8|11695.1|11680.1|11695.5|11680.5|11694.8|11679.8|0
1646895700000|2022-03-10 07:01:40|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|11694.3|11679.3|0
1646895710000|2022-03-10 07:01:50|11694.6|11679.6|11697.8|11672.8|11697.8|11679.6|11693.1|11672.8|2
1646895770000|2022-03-10 07:02:50|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|0
1646895780000|2022-03-10 07:03:00|11692.3|11677.3|11692.3|11677.3|11692.3|11677.3|11692.3|11677.3|0
1646895970000|2022-03-10 07:06:10|11691.6|11676.6|11691.6|11676.6|11691.6|11676.6|11691.6|11676.6|0
1646896260000|2022-03-10 07:11:00|11692|11677|11692|11677|11692|11677|11692|11677|0
1646896290000|2022-03-10 07:11:30|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|0
1646896380000|2022-03-10 07:13:00|11692.4|11677.4|11704.2|11689.2|11704.2|11689.2|11692.4|11677.4|1
1646896390000|2022-03-10 07:13:10|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|4
1646896410000|2022-03-10 07:13:30|11710|11695|11707.2|11682.2|11710|11695|11706.4|11682.2|7
1646896420000|2022-03-10 07:13:40|11706.6|11681.6|11706.6|11681.6|11706.6|11681.6|11706.6|11681.6|0
1646896440000|2022-03-10 07:14:00|11705.6|11690.6|11705.6|11690.6|11705.6|11690.6|11705.6|11690.6|0
1646896510000|2022-03-10 07:15:10|11705.8|11690.8|11710.3|11695.3|11710.3|11695.3|11705.8|11690.8|1
1646896520000|2022-03-10 07:15:20|11704.3|11679.3|11710|11672.5|11710|11679.3|11704.3|11672.5|0
1646896540000|2022-03-10 07:15:40|11709.7|11672.2|11705.4|11667.9|11709.7|11672.2|11705.4|11667.9|1
1646896550000|2022-03-10 07:15:50|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|0
1646896630000|2022-03-10 07:17:10|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|0
1646896650000|2022-03-10 07:17:30|11703.1|11688.1|11703.1|11688.1|11703.1|11688.1|11703.1|11688.1|0
1646896700000|2022-03-10 07:18:20|11703.8|11688.8|11704.1|11689.1|11704.1|11689.1|11703.8|11688.8|0
1646896810000|2022-03-10 07:20:10|11701.9|11686.9|11701.9|11686.9|11701.9|11686.9|11701.9|11686.9|0
1646896830000|2022-03-10 07:20:30|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|2
1646896870000|2022-03-10 07:21:10|11702.6|11687.6|11704.7|11679.7|11704.9|11689.9|11702.6|11679.7|1
1646896890000|2022-03-10 07:21:30|||||||||8
1646896930000|2022-03-10 07:22:10|11704.4|11679.4|11704.4|11679.4|11704.4|11679.4|11704.4|11679.4|0
1646896990000|2022-03-10 07:23:10|11704.7|11679.7|11704.7|11679.7|11704.7|11679.7|11704.7|11679.7|0
1646897070000|2022-03-10 07:24:30|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|0
1646897080000|2022-03-10 07:24:40|11700.2|11685.2|11700.2|11685.2|11700.2|11685.2|11700.2|11685.2|0
1646897120000|2022-03-10 07:25:20|11699.8|11684.8|11700.2|11685.2|11700.2|11685.2|11699.8|11684.8|0
1646897130000|2022-03-10 07:25:30|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.1|11684.1|0
1646897150000|2022-03-10 07:25:50|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|0
1646897160000|2022-03-10 07:26:00|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|0
1646897220000|2022-03-10 07:27:00|11699.7|11684.7|11699.7|11684.7|11699.7|11684.7|11699.7|11684.7|0
1646897280000|2022-03-10 07:28:00|11699|11684|11700.7|11685.7|11700.7|11685.7|11699|11684|0
1646897290000|2022-03-10 07:28:10|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|0
1646897340000|2022-03-10 07:29:00|11699.8|11684.8|11699.1|11684.1|11700.2|11685.2|11698.3|11683.3|0
1646897350000|2022-03-10 07:29:10|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|0
1646897370000|2022-03-10 07:29:30|11698.8|11683.8|11699.2|11684.2|11699.2|11684.2|11698.8|11683.8|0
1646897380000|2022-03-10 07:29:40|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|0
1646897400000|2022-03-10 07:30:00|11698.9|11683.9|11697.8|11682.8|11698.9|11683.9|11697.4|11682.4|0
1646897410000|2022-03-10 07:30:10|11697.9|11682.9|11697.9|11682.9|11697.9|11682.9|11697.9|11682.9|0
1646897460000|2022-03-10 07:31:00|11697.6|11682.6|11697.9|11682.9|11697.9|11682.9|11697.4|11682.4|0
1646897470000|2022-03-10 07:31:10|11698.3|11683.3|11698.4|11683.4|11698.4|11683.4|11698.3|11683.3|0
1646897490000|2022-03-10 07:31:30|11698.1|11683.1|11697.9|11682.9|11698.1|11683.1|11697.9|11682.9|0
1646897520000|2022-03-10 07:32:00|11697.4|11682.4|11698.4|11683.4|11698.4|11683.4|11697.4|11682.4|0
1646897560000|2022-03-10 07:32:40|11701.6|11686.6|11703.2|11688.2|11703.2|11688.2|11701.6|11686.6|2
1646897570000|2022-03-10 07:32:50|11705.1|11690.1|11705.1|11690.1|11705.1|11690.1|11705.1|11690.1|3
1646897580000|2022-03-10 07:33:00|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|0
1646897600000|2022-03-10 07:33:20|11705.4|11690.4|11705.4|11690.4|11705.4|11690.4|11705.4|11690.4|0
1646897620000|2022-03-10 07:33:40|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|0
1646897640000|2022-03-10 07:34:00|11706.2|11691.2|11706.2|11691.2|11706.5|11691.5|11706.2|11691.2|0
1646897650000|2022-03-10 07:34:10|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|11706.2|11691.2|0
1646897670000|2022-03-10 07:34:30|11706.2|11691.2|11706.5|11691.5|11706.5|11691.5|11706.2|11691.2|0
1646897680000|2022-03-10 07:34:40|11706.2|11691.2|11706.2|11691.2|11706.2|11691.2|11706.2|11691.2|0
1646897700000|2022-03-10 07:35:00|11706.9|11681.9|11702.2|11687.2|11706.9|11687.2|11702.2|11681.9|0
1646897710000|2022-03-10 07:35:10|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|0
1646897760000|2022-03-10 07:36:00|11706.9|11681.9|11702.2|11687.2|11706.9|11687.2|11702.2|11681.9|0
1646897770000|2022-03-10 07:36:10|11702.4|11687.4|11702.9|11687.9|11702.9|11687.9|11702.4|11687.4|0
1646897820000|2022-03-10 07:37:00|11703.6|11688.6|11703.9|11688.9|11703.9|11688.9|11703.6|11688.6|0
1646897880000|2022-03-10 07:38:00|11704.6|11689.6|11704.9|11689.9|11704.9|11689.9|11704.6|11689.6|0
1646897940000|2022-03-10 07:39:00|11704.1|11689.1|11704.9|11689.9|11704.9|11689.9|11704.1|11689.1|0
1646897970000|2022-03-10 07:39:30|11704.1|11689.1|11704.1|11689.1|11704.1|11689.1|11704.1|11689.1|0
1646898000000|2022-03-10 07:40:00|11707.3|11682.3|11702.6|11687.6|11707.3|11687.6|11702.6|11682.3|0
1646898060000|2022-03-10 07:41:00|11703|11688|11703|11688|11703|11688|11703|11688|0
1646898120000|2022-03-10 07:42:00|11707.3|11682.3|11702.6|11687.6|11707.3|11687.6|11702.1|11682.3|0
1646898180000|2022-03-10 07:43:00|11703.4|11688.4|11703.4|11688.4|11703.4|11688.4|11703.4|11688.4|0
1646898240000|2022-03-10 07:44:00|11703.7|11688.7|11704.1|11689.1|11704.1|11689.1|11703.7|11688.7|0
1646898260000|2022-03-10 07:44:20|11705|11690|11704.5|11689.5|11705|11690|11704.5|11689.5|0
1646898270000|2022-03-10 07:44:30|11705|11690|11705|11690|11705|11690|11705|11690|0
1646898280000|2022-03-10 07:44:40|11705.8|11690.8|11705.2|11690.2|11708|11693|11705.2|11690.2|2
1646898300000|2022-03-10 07:45:00|11705.6|11690.6|11705.6|11690.6|11705.6|11690.6|11705.6|11690.6|0
1646898320000|2022-03-10 07:45:20|11706.6|11691.6|11706.6|11691.6|11706.6|11691.6|11706.6|11691.6|0
1646898340000|2022-03-10 07:45:40|11708.1|11693.1|11708.2|11693.2|11708.2|11693.2|11708.1|11693.1|1
1646898350000|2022-03-10 07:45:50|11708.6|11693.6|11708.6|11693.6|11708.6|11693.6|11708.6|11693.6|3
1646898360000|2022-03-10 07:46:00|11712.4|11697.4|11714.1|11699.1|11714.1|11699.1|11712.4|11697.4|2
1646898370000|2022-03-10 07:46:10|11714.5|11699.5|11717.9|11702.9|11717.9|11702.9|11714.5|11699.5|11
1646898380000|2022-03-10 07:46:20|11717.8|11702.8|11715.5|11700.5|11717.8|11702.8|11715.5|11700.5|2
1646898420000|2022-03-10 07:47:00|11716.2|11691.2|11716.6|11691.6|11716.6|11691.6|11716.2|11691.2|0
1646898440000|2022-03-10 07:47:20|11716.2|11691.2|11716.2|11691.2|11716.2|11691.2|11716.2|11691.2|1
1646898480000|2022-03-10 07:48:00|11715.9|11690.9|11716.2|11691.2|11716.2|11691.2|11715.9|11690.9|0
1646898540000|2022-03-10 07:49:00|11714.4|11676.9|11712.1|11674.6|11714.4|11676.9|11712.1|11674.6|0
1646898560000|2022-03-10 07:49:20|11713.2|11688.2|11713.2|11688.2|11713.2|11688.2|11713.2|11688.2|0
1646898570000|2022-03-10 07:49:30|11714.9|11689.9|11714.9|11689.9|11714.9|11689.9|11714.9|11689.9|0
1646898580000|2022-03-10 07:49:40|11709.5|11694.5|11709.5|11694.5|11709.5|11694.5|11709.5|11694.5|0
1646898600000|2022-03-10 07:50:00|11710|11695|11710|11695|11710|11695|11710|11695|0
1646898630000|2022-03-10 07:50:30|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|0
1646898660000|2022-03-10 07:51:00|11709.2|11694.2|11709.7|11694.7|11709.7|11694.7|11709.2|11694.2|0
1646898720000|2022-03-10 07:52:00|11709.2|11694.2|11709.5|11694.5|11709.5|11694.5|11709.2|11694.2|0
1646898730000|2022-03-10 07:52:10|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|0
1646898780000|2022-03-10 07:53:00|11709.2|11694.2|11709.5|11694.5|11709.5|11694.5|11709.2|11694.2|0
1646898790000|2022-03-10 07:53:10|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|0
1646898840000|2022-03-10 07:54:00|11709.2|11694.2|11709.7|11694.7|11709.7|11694.7|11709.2|11694.2|0
1646898880000|2022-03-10 07:54:40|11709.6|11694.6|11709.6|11694.6|11709.6|11694.6|11709.6|11694.6|0
1646898900000|2022-03-10 07:55:00|11709.1|11694.1|11709.6|11694.6|11709.6|11694.6|11709.1|11694.1|0
1646898960000|2022-03-10 07:56:00|11709.3|11694.3|11709.5|11694.5|11709.5|11694.5|11709.1|11694.1|0
1646898970000|2022-03-10 07:56:10|11709.6|11694.6|11709.6|11694.6|11709.6|11694.6|11709.6|11694.6|0
1646898990000|2022-03-10 07:56:30|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|0
1646899020000|2022-03-10 07:57:00|11709.4|11694.4|11709.8|11694.8|11709.8|11694.8|11709.4|11694.4|0
1646899030000|2022-03-10 07:57:10|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|0
1646899080000|2022-03-10 07:58:00|11709.4|11694.4|11706.4|11668.9|11709.4|11694.4|11703.2|11668.9|2
1646899100000|2022-03-10 07:58:20|11706|11668.5|11704.1|11666.6|11706|11668.5|11704.1|11666.6|0
1646899110000|2022-03-10 07:58:30|11703.4|11665.9|11703.4|11665.9|11703.4|11665.9|11703.4|11665.9|1
1646899140000|2022-03-10 07:59:00|11703.8|11666.3|11703.9|11666.4|11703.9|11666.4|11703.8|11666.3|1
1646899180000|2022-03-10 07:59:40|11703.8|11666.3|11703.8|11666.3|11703.8|11666.3|11703.8|11666.3|0
1646899200000|2022-03-10 08:00:00|11701.3|11663.8|11698.5|11661|11701.3|11663.8|11698.5|11661|2
1646899210000|2022-03-10 08:00:10|11698.8|11661.3|11698.8|11661.3|11698.8|11661.3|11698.8|11661.3|0
1646899230000|2022-03-10 08:00:30|11698.5|11661|11698.5|11661|11698.5|11661|11698.5|11661|0
1646899250000|2022-03-10 08:00:50|11698.3|11660.8|11698.3|11660.8|11698.3|11660.8|11698.3|11660.8|0
1646899260000|2022-03-10 08:01:00|11699|11661.5|11699.3|11661.8|11699.3|11661.8|11699|11661.5|1
1646899320000|2022-03-10 08:02:00|11699.8|11662.3|11700.3|11662.8|11700.3|11662.8|11699.8|11662.3|1
1646899340000|2022-03-10 08:02:20|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|0
1646899360000|2022-03-10 08:02:40|11699.2|11661.7|11699.2|11661.7|11699.2|11661.7|11699.2|11661.7|0
1646899380000|2022-03-10 08:03:00|11699.7|11662.2|11699.7|11662.2|11699.7|11662.2|11699.7|11662.2|0
1646899410000|2022-03-10 08:03:30|11698.8|11661.3|11698.8|11661.3|11698.8|11661.3|11698.8|11661.3|1
1646899440000|2022-03-10 08:04:00|11698.5|11661|11698.7|11661.2|11698.7|11661.2|11698.5|11661|0
1646899450000|2022-03-10 08:04:10|11698.8|11661.3|11698.8|11661.3|11698.8|11661.3|11698.8|11661.3|0
1646899500000|2022-03-10 08:05:00|11698.5|11661|11698.7|11661.2|11698.7|11661.2|11698.5|11661|0
1646899510000|2022-03-10 08:05:10|11699|11661.5|11699|11661.5|11699|11661.5|11699|11661.5|0
1646899540000|2022-03-10 08:05:40|11698.9|11661.4|11698.9|11661.4|11698.9|11661.4|11698.9|11661.4|0
1646899560000|2022-03-10 08:06:00|11698.2|11660.7|11698.8|11661.3|11698.8|11661.3|11697.9|11660.4|0
1646899620000|2022-03-10 08:07:00|11699.4|11661.9|11699.4|11661.9|11699.4|11661.9|11699.4|11661.9|0
1646899680000|2022-03-10 08:08:00|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|0
1646899740000|2022-03-10 08:09:00|11699.6|11662.1|11699.9|11662.4|11699.9|11662.4|11699.6|11662.1|0
1646899800000|2022-03-10 08:10:00|11699.6|11662.1|11699.9|11662.4|11699.9|11662.4|11699.4|11661.9|0
1646899860000|2022-03-10 08:11:00|11699.6|11662.1|11699.9|11662.4|11699.9|11662.4|11699.6|11662.1|0
1646899920000|2022-03-10 08:12:00|11699.4|11661.9|11699.9|11662.4|11699.9|11662.4|11699.4|11661.9|0
1646899980000|2022-03-10 08:13:00|11699.5|11662|11699.8|11662.3|11699.8|11662.3|11699.5|11662|0
1646899990000|2022-03-10 08:13:10|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|0
1646900040000|2022-03-10 08:14:00|11699.5|11662|11699.8|11662.3|11699.8|11662.3|11699.4|11661.9|0
1646900050000|2022-03-10 08:14:10|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|0
1646900100000|2022-03-10 08:15:00|11699.4|11661.9|11699.9|11662.4|11699.9|11662.4|11699.4|11661.9|0
1646900160000|2022-03-10 08:16:00|11699.5|11662|11699.9|11662.4|11699.9|11662.4|11699.5|11662|0
1646900220000|2022-03-10 08:17:00|11699.5|11662|11699.8|11662.3|11699.8|11662.3|11699.4|11661.9|0
1646900230000|2022-03-10 08:17:10|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|0
1646900280000|2022-03-10 08:18:00|11699.4|11661.9|11699.9|11662.4|11699.9|11662.4|11699.4|11661.9|0
1646900340000|2022-03-10 08:19:00|11699.5|11662|11699.9|11662.4|11699.9|11662.4|11699.4|11661.9|0
1646900400000|2022-03-10 08:20:00|11699.5|11662|11699.7|11662.2|11699.7|11662.2|11699.5|11662|0
1646900410000|2022-03-10 08:20:10|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|0
1646900460000|2022-03-10 08:21:00|11699.4|11661.9|11699.7|11662.2|11699.7|11662.2|11699.4|11661.9|0
1646900470000|2022-03-10 08:21:10|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|0
1646900520000|2022-03-10 08:22:00|11699.4|11661.9|11699.7|11662.2|11699.7|11662.2|11699.4|11661.9|0
1646900530000|2022-03-10 08:22:10|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|0
1646900580000|2022-03-10 08:23:00|11699.4|11661.9|11699.7|11662.2|11699.7|11662.2|11699.4|11661.9|0
1646900590000|2022-03-10 08:23:10|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|0
1646900640000|2022-03-10 08:24:00|11699.4|11661.9|11699.9|11662.4|11699.9|11662.4|11699.4|11661.9|1
1646900700000|2022-03-10 08:25:00|11699.5|11662|11699.7|11662.2|11699.7|11662.2|11699.5|11662|0
1646900710000|2022-03-10 08:25:10|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|11699.9|11662.4|0
1646900760000|2022-03-10 08:26:00|11699.4|11661.9|11699.9|11662.4|11699.9|11662.4|11699.4|11661.9|0
1646900770000|2022-03-10 08:26:10|11699.8|11662.3|11699.8|11662.3|11699.8|11662.3|11699.8|11662.3|0
1646900820000|2022-03-10 08:27:00|11694.6|11669.6|11694.6|11669.6|11694.6|11669.6|11694.6|11669.6|0
1646900880000|2022-03-10 08:28:00|11695.3|11670.3|11695.6|11670.6|11695.6|11670.6|11695.3|11670.3|0
1646900940000|2022-03-10 08:29:00|11694.6|11669.6|11695.6|11670.6|11695.6|11670.6|11694.6|11669.6|0
1646901000000|2022-03-10 08:30:00|11694.6|11669.6|11695.3|11670.3|11695.3|11670.3|11694.6|11669.6|0
1646901010000|2022-03-10 08:30:10|11695.6|11670.6|11695.6|11670.6|11695.6|11670.6|11695.6|11670.6|0
1646901060000|2022-03-10 08:31:00|11694.8|11669.8|11695.6|11670.6|11695.6|11670.6|11694.8|11669.8|0
1646901120000|2022-03-10 08:32:00|11694.6|11669.6|11695.3|11670.3|11695.3|11670.3|11694.6|11669.6|0
1646901130000|2022-03-10 08:32:10|11695.6|11670.6|11695.6|11670.6|11695.6|11670.6|11695.6|11670.6|0
1646901180000|2022-03-10 08:33:00|11694.8|11669.8|11695.6|11670.6|11695.6|11670.6|11694.6|11669.6|0
1646901220000|2022-03-10 08:33:40|11695.2|11670.2|11695.1|11670.1|11695.2|11670.2|11695.1|11670.1|0
1646901230000|2022-03-10 08:33:50|11694.7|11669.7|11695.1|11670.1|11695.1|11670.1|11694.7|11669.7|0
1646901240000|2022-03-10 08:34:00|11695.2|11670.2|11694.9|11669.9|11695.2|11670.2|11694.2|11669.2|0
1646901250000|2022-03-10 08:34:10|11695.2|11670.2|11695.2|11670.2|11695.2|11670.2|11695.2|11670.2|0
1646901300000|2022-03-10 08:35:00|11694.5|11669.5|11694.9|11669.9|11694.9|11669.9|11694.5|11669.5|0
1646901310000|2022-03-10 08:35:10|11695.2|11670.2|11695.2|11670.2|11695.2|11670.2|11695.2|11670.2|0
1646901360000|2022-03-10 08:36:00|11694.2|11669.2|11695.2|11670.2|11695.2|11670.2|11694.2|11669.2|0
1646901420000|2022-03-10 08:37:00|11694.2|11669.2|11694.9|11669.9|11694.9|11669.9|11694.2|11669.2|0
1646901430000|2022-03-10 08:37:10|11695.5|11670.5|11695.7|11670.7|11695.7|11670.7|11695.5|11670.5|0
1646901480000|2022-03-10 08:38:00|11691.2|11676.2|11691.2|11676.2|11691.2|11676.2|11691.2|11676.2|0
1646901490000|2022-03-10 08:38:10|11691.7|11676.7|11691.7|11676.7|11691.7|11676.7|11691.7|11676.7|0
1646901540000|2022-03-10 08:39:00|11692.4|11677.4|11692.7|11677.7|11692.7|11677.7|11692.4|11677.4|0
1646901580000|2022-03-10 08:39:40|11692.3|11677.3|11692.3|11677.3|11692.3|11677.3|11692.3|11677.3|0
1646901600000|2022-03-10 08:40:00|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|0
1646901660000|2022-03-10 08:41:00|11693.7|11678.7|11693.8|11678.8|11694.2|11679.2|11693.7|11678.7|0
1646901680000|2022-03-10 08:41:20|11690.3|11675.3|11690.3|11675.3|11690.3|11675.3|11690.3|11675.3|3
1646901710000|2022-03-10 08:41:50|11691|11676|11691.3|11676.3|11691.3|11676.3|11690.9|11675.9|0
1646901720000|2022-03-10 08:42:00|11692.3|11677.3|11692.3|11677.3|11692.3|11677.3|11691.9|11676.9|0
1646901750000|2022-03-10 08:42:30|11691.9|11676.9|11691.8|11676.8|11691.9|11676.9|11691.4|11676.4|0
1646901780000|2022-03-10 08:43:00|11690.9|11675.9|11691.7|11676.7|11691.7|11676.7|11690.9|11675.9|0
1646901790000|2022-03-10 08:43:10|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|0
1646901840000|2022-03-10 08:44:00|11689.9|11674.9|11690.9|11675.9|11690.9|11675.9|11689.9|11674.9|0
1646901900000|2022-03-10 08:45:00|11690.2|11675.2|11690.9|11675.9|11690.9|11675.9|11689.9|11674.9|0
1646901960000|2022-03-10 08:46:00|11691.6|11676.6|11691.9|11676.9|11691.9|11676.9|11691.6|11676.6|0
1646902020000|2022-03-10 08:47:00|11692.3|11677.3|11692.8|11677.8|11692.8|11677.8|11692.3|11677.3|0
1646902030000|2022-03-10 08:47:10|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|0
1646902050000|2022-03-10 08:47:30|11692.4|11677.4|11692.8|11677.8|11692.8|11677.8|11692.4|11677.4|0
1646902060000|2022-03-10 08:47:40|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|0
1646902080000|2022-03-10 08:48:00|11692.2|11677.2|11692.4|11677.4|11692.4|11677.4|11691.2|11676.2|0
1646902090000|2022-03-10 08:48:10|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|0
1646902140000|2022-03-10 08:49:00|11690.5|11675.5|11692.3|11677.3|11692.3|11677.3|11690.5|11675.5|0
1646902150000|2022-03-10 08:49:10|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|0
1646902200000|2022-03-10 08:50:00|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|11692.4|11677.4|0
1646902210000|2022-03-10 08:50:10|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|11692.9|11677.9|0
1646902260000|2022-03-10 08:51:00|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|11691.1|11676.1|0
1646902300000|2022-03-10 08:51:40|11691.5|11676.5|11691.9|11676.9|11691.9|11676.9|11691.4|11676.4|0
1646902310000|2022-03-10 08:51:50|11691.4|11676.4|11691.5|11676.5|11691.9|11676.9|11691.1|11676.1|0
1646902320000|2022-03-10 08:52:00|11691|11676|11692|11677|11692|11677|11691|11676|0
1646902380000|2022-03-10 08:53:00|11691.6|11676.6|11693|11678|11693|11678|11691.1|11676.1|0
1646902390000|2022-03-10 08:53:10|11693.2|11678.2|11693.2|11678.2|11693.2|11678.2|11693.2|11678.2|0
1646902420000|2022-03-10 08:53:40|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|11692.7|11677.7|0
1646902430000|2022-03-10 08:53:50|11691.9|11676.9|11689.7|11674.7|11691.9|11676.9|11689.7|11674.7|1
1646902440000|2022-03-10 08:54:00|11689.9|11674.9|11690.9|11675.9|11690.9|11675.9|11689.9|11674.9|0
1646902470000|2022-03-10 08:54:30|11689.6|11674.6|11690.1|11675.1|11690.1|11675.1|11689.6|11674.6|0
1646902480000|2022-03-10 08:54:40|11683|11668|11683|11668|11683|11668|11683|11668|3
1646902500000|2022-03-10 08:55:00|11683.4|11668.4|11683.5|11668.5|11683.5|11668.5|11683.4|11668.4|0
1646902530000|2022-03-10 08:55:30|11683.4|11668.4|11688|11673|11688|11673|11683.4|11668.4|4
1646902590000|2022-03-10 08:56:30|11688.1|11673.1|11689|11674|11689|11674|11688.1|11673.1|0
1646902620000|2022-03-10 08:57:00|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|0
1646902660000|2022-03-10 08:57:40|11688.6|11673.6|11688.6|11673.6|11688.6|11673.6|11688.6|11673.6|0
1646902700000|2022-03-10 08:58:20|11689.8|11674.8|11689.8|11674.8|11689.8|11674.8|11689.8|11674.8|1
1646902710000|2022-03-10 08:58:30|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|1
1646902810000|2022-03-10 09:00:10|11691|11676|11691|11676|11691|11676|11690.6|11675.6|0
1646902820000|2022-03-10 09:00:20|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1646902830000|2022-03-10 09:00:30|11689.6|11674.6|11689.1|11674.1|11689.6|11674.6|11689.1|11674.1|0
1646902900000|2022-03-10 09:01:40|11688.5|11673.5|11688.5|11673.5|11688.5|11673.5|11688.5|11673.5|0
1646902910000|2022-03-10 09:01:50|11688.1|11673.1|11688.1|11673.1|11688.1|11673.1|11688.1|11673.1|0
1646902930000|2022-03-10 09:02:10|11686.5|11671.5|11684.8|11669.8|11686.5|11671.5|11684.3|11669.3|4
1646902940000|2022-03-10 09:02:20|11684.4|11669.4|11684.8|11669.8|11684.8|11669.8|11684.3|11669.3|0
1646902950000|2022-03-10 09:02:30|11684.3|11669.3|11684.7|11669.7|11684.7|11669.7|11684.3|11669.3|1
1646902960000|2022-03-10 09:02:40|11684.8|11669.8|11684.8|11669.8|11684.8|11669.8|11684.8|11669.8|0
1646902990000|2022-03-10 09:03:10|11684.4|11669.4|11684.8|11669.8|11684.8|11669.8|11684.3|11669.3|0
1646903020000|2022-03-10 09:03:40|11684.4|11669.4|11684.8|11669.8|11684.8|11669.8|11684.3|11669.3|0
1646903160000|2022-03-10 09:06:00|11685.4|11670.4|11685.4|11670.4|11685.4|11670.4|11685.4|11670.4|0
1646903180000|2022-03-10 09:06:20|11685.3|11670.3|11686.3|11671.3|11686.3|11671.3|11685.3|11670.3|1
1646903190000|2022-03-10 09:06:30|11686.4|11671.4|11686.4|11671.4|11686.9|11671.9|11686.4|11671.4|0
1646903200000|2022-03-10 09:06:40|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|0
1646903210000|2022-03-10 09:06:50|11686.6|11671.6|11686.9|11671.9|11686.9|11671.9|11686.4|11671.4|0
1646903220000|2022-03-10 09:07:00|11687.1|11672.1|11694.2|11679.2|11694.7|11679.7|11687.1|11672.1|7
1646903240000|2022-03-10 09:07:20|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|0
1646903250000|2022-03-10 09:07:30|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|0
1646903280000|2022-03-10 09:08:00|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|0
1646903300000|2022-03-10 09:08:20|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|0
1646903310000|2022-03-10 09:08:30|11693.4|11678.4|11693.1|11678.1|11693.4|11678.4|11693.1|11678.1|2
1646903410000|2022-03-10 09:10:10|11693|11678|11693|11678|11693|11678|11693|11678|0
1646903450000|2022-03-10 09:10:50|11691.9|11676.9|11692.3|11677.3|11692.3|11677.3|11691.9|11676.9|0
1646903520000|2022-03-10 09:12:00|11691.6|11676.6|11689.6|11674.6|11691.6|11676.6|11689.6|11674.6|2
1646903550000|2022-03-10 09:12:30|11688.8|11673.8|11688.8|11673.8|11688.8|11673.8|11688.8|11673.8|0
1646903560000|2022-03-10 09:12:40|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|0
1646903580000|2022-03-10 09:13:00|11688.7|11673.7|11691|11676|11691|11676|11688.7|11673.7|1
1646903590000|2022-03-10 09:13:10|11690.7|11675.7|11690.1|11675.1|11690.7|11675.7|11690.1|11675.1|0
1646903640000|2022-03-10 09:14:00|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|0
1646903720000|2022-03-10 09:15:20|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|0
1646903790000|2022-03-10 09:16:30|11689.8|11674.8|11688.2|11673.2|11689.8|11674.8|11687|11672|3
1646903800000|2022-03-10 09:16:40|11689|11674|11689|11674|11689|11674|11688.7|11673.7|0
1646903810000|2022-03-10 09:16:50|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|11689|11674|0
1646903820000|2022-03-10 09:17:00|11689|11674|11689|11674|11689.4|11674.4|11689|11674|0
1646903830000|2022-03-10 09:17:10|11688.3|11673.3|11688.3|11673.3|11688.3|11673.3|11688.3|11673.3|0
1646903840000|2022-03-10 09:17:20|11688.4|11673.4|11690.2|11675.2|11690.2|11675.2|11688.4|11673.4|1
1646903850000|2022-03-10 09:17:30|11690.1|11675.1|11690.1|11675.1|11690.1|11675.1|11690.1|11675.1|0
1646903990000|2022-03-10 09:19:50|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|11689.4|11674.4|0
1646904040000|2022-03-10 09:20:40|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|0
1646904210000|2022-03-10 09:23:30|11690.2|11675.2|11690.8|11675.8|11690.8|11675.8|11690.2|11675.2|4
1646904220000|2022-03-10 09:23:40|11691.3|11676.3|11691.3|11676.3|11691.3|11676.3|11691.3|11676.3|0
1646904240000|2022-03-10 09:24:00|11691.8|11676.8|11694.4|11679.4|11694.8|11679.8|11691.8|11676.8|2
1646904260000|2022-03-10 09:24:20|11695.2|11680.2|11695.3|11680.3|11695.3|11680.3|11695.2|11680.2|0
1646904270000|2022-03-10 09:24:30|11696.2|11681.2|11700.2|11685.2|11700.2|11685.2|11696.2|11681.2|4
1646904290000|2022-03-10 09:24:50|11701.8|11686.8|11701.3|11686.3|11702.2|11687.2|11701|11686|2
1646904300000|2022-03-10 09:25:00|11701.9|11686.9|11701.5|11686.5|11701.9|11686.9|11701.5|11686.5|0
1646904310000|2022-03-10 09:25:10|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|0
1646904340000|2022-03-10 09:25:40|11701.9|11686.9|11700.9|11685.9|11701.9|11686.9|11700.9|11685.9|0
1646904560000|2022-03-10 09:29:20|11701.9|11686.9|11701.9|11686.9|11701.9|11686.9|11701.9|11686.9|0
1646904570000|2022-03-10 09:29:30|11701.5|11686.5|11701.4|11686.4|11701.5|11686.5|11701.4|11686.4|0
1646904610000|2022-03-10 09:30:10|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|0
1646904650000|2022-03-10 09:30:50|11701.4|11686.4|11700.9|11685.9|11701.9|11686.9|11700.8|11685.8|0
1646904660000|2022-03-10 09:31:00|11701.3|11686.3|11701.3|11686.3|11701.4|11686.4|11701|11686|0
1646904670000|2022-03-10 09:31:10|11700.5|11685.5|11700.5|11685.5|11700.9|11685.9|11700.5|11685.5|0
1646904700000|2022-03-10 09:31:40|11700.9|11685.9|11701.4|11686.4|11701.4|11686.4|11700.5|11685.5|0
1646904720000|2022-03-10 09:32:00|11701.7|11686.7|11702.4|11687.4|11702.4|11687.4|11701.7|11686.7|0
1646904750000|2022-03-10 09:32:30|11703.9|11688.9|11703.9|11688.9|11704.2|11689.2|11703.9|11688.9|0
1646904760000|2022-03-10 09:32:40|11704.3|11689.3|11706.1|11691.1|11706.1|11691.1|11704.3|11689.3|1
1646904780000|2022-03-10 09:33:00|11708|11693|11708|11693|11708|11693|11708|11693|4
1646904790000|2022-03-10 09:33:10|11706.9|11691.9|11706.7|11691.7|11706.9|11691.9|11706.7|11691.7|0
1646904820000|2022-03-10 09:33:40|11707|11692|11707|11692|11707|11692|11707|11692|0
1646904900000|2022-03-10 09:35:00|11706.7|11691.7|11706.7|11691.7|11706.7|11691.7|11706.7|11691.7|0
1646904910000|2022-03-10 09:35:10|11706.8|11691.8|11706.8|11691.8|11706.8|11691.8|11706.8|11691.8|0
1646904960000|2022-03-10 09:36:00|11706.9|11691.9|11711|11696|11711.4|11696.4|11706.8|11691.8|5
1646904980000|2022-03-10 09:36:20|11713.6|11698.6|11711.8|11696.8|11713.6|11698.6|11710.9|11695.9|13
1646904990000|2022-03-10 09:36:30|11712.1|11697.1|11711.3|11696.3|11712.1|11697.1|11710.9|11695.9|0
1646905000000|2022-03-10 09:36:40|11710.2|11695.2|11710.5|11695.5|11710.9|11695.9|11710.2|11695.2|0
1646905010000|2022-03-10 09:36:50|11709.8|11694.8|11708.2|11693.2|11709.8|11694.8|11707.8|11692.8|0
1646905170000|2022-03-10 09:39:30|11708.1|11693.1|11708.1|11693.1|11708.1|11693.1|11708.1|11693.1|0
1646905220000|2022-03-10 09:40:20|11708.5|11693.5|11709.6|11694.6|11709.6|11694.6|11708.5|11693.5|3
1646905240000|2022-03-10 09:40:40|11710.7|11695.7|11710.3|11695.3|11711.1|11696.1|11710.3|11695.3|0
1646905250000|2022-03-10 09:40:50|11710.7|11695.7|11710|11695|11710.7|11695.7|11710|11695|0
1646905300000|2022-03-10 09:41:40|11710.3|11695.3|11710|11695|11710.3|11695.3|11710|11695|0
1646905320000|2022-03-10 09:42:00|11709.2|11694.2|11708.1|11693.1|11709.2|11694.2|11708.1|11693.1|0
1646905330000|2022-03-10 09:42:10|11708.5|11693.5|11708.5|11693.5|11708.5|11693.5|11708.1|11693.1|0
1646905350000|2022-03-10 09:42:30|11708.1|11693.1|11708.9|11693.9|11709.2|11694.2|11708.1|11693.1|0
1646905360000|2022-03-10 09:42:40|11709.2|11694.2|11707.4|11692.4|11709.2|11694.2|11705.3|11690.3|1
1646905370000|2022-03-10 09:42:50|11707|11692|11702.4|11687.4|11707|11692|11701.6|11686.6|2
1646905390000|2022-03-10 09:43:10|11704.9|11689.9|11704.9|11689.9|11704.9|11689.9|11704.2|11689.2|3
1646905400000|2022-03-10 09:43:20|11704.6|11689.6|11704.9|11689.9|11704.9|11689.9|11703.5|11688.5|0
1646905420000|2022-03-10 09:43:40|11704.2|11689.2|11704.2|11689.2|11704.6|11689.6|11704.2|11689.2|0
1646905470000|2022-03-10 09:44:30|11704.3|11689.3|11706.9|11691.9|11706.9|11691.9|11704.3|11689.3|2
1646905510000|2022-03-10 09:45:10|11707.3|11692.3|11707|11692|11707.3|11692.3|11707|11692|0
1646905570000|2022-03-10 09:46:10|11706.9|11691.9|11706.9|11691.9|11706.9|11691.9|11706.9|11691.9|1
1646905590000|2022-03-10 09:46:30|11707|11692|11707|11692|11707|11692|11707|11692|0
1646905620000|2022-03-10 09:47:00|11708.1|11693.1|11708.1|11693.1|11708.1|11693.1|11708.1|11693.1|0
1646905630000|2022-03-10 09:47:10|11708.9|11693.9|11708.5|11693.5|11708.9|11693.9|11708.5|11693.5|0
1646905660000|2022-03-10 09:47:40|11709.8|11694.8|11710.9|11695.9|11710.9|11695.9|11709.8|11694.8|1
1646905850000|2022-03-10 09:50:50|||||||||1
1646905910000|2022-03-10 09:51:50|11710.5|11695.5|11710.5|11695.5|11710.5|11695.5|11710.5|11695.5|0
1646905950000|2022-03-10 09:52:30|11708.3|11693.3|11708.3|11693.3|11708.3|11693.3|11708.3|11693.3|1
1646905960000|2022-03-10 09:52:40|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|0
1646906030000|2022-03-10 09:53:50|11708.3|11693.3|11708.3|11693.3|11708.3|11693.3|11708.3|11693.3|0
1646906070000|2022-03-10 09:54:30|11708.7|11693.7|11708.3|11693.3|11709|11694|11708.3|11693.3|0
1646906100000|2022-03-10 09:55:00|11709.4|11694.4|11708.3|11693.3|11709.4|11694.4|11708.3|11693.3|0
1646906130000|2022-03-10 09:55:30|11709.4|11694.4|11709.4|11694.4|11709.4|11694.4|11709.4|11694.4|1
1646906200000|2022-03-10 09:56:40|11709.5|11694.5|11714.1|11699.1|11714.1|11699.1|11709.5|11694.5|1
1646906230000|2022-03-10 09:57:10|11713.7|11698.7|11713.7|11698.7|11713.7|11698.7|11713.7|11698.7|0
1646906250000|2022-03-10 09:57:30|11714.1|11699.1|11714.1|11699.1|11714.1|11699.1|11714.1|11699.1|1
1646906260000|2022-03-10 09:57:40|11713.7|11698.7|11714.1|11699.1|11714.1|11699.1|11713.7|11698.7|0
1646906290000|2022-03-10 09:58:10|11713|11698|11713.6|11698.6|11714|11699|11712.9|11697.9|0
1646906300000|2022-03-10 09:58:20|11712.9|11697.9|11713.2|11698.2|11713.2|11698.2|11712.9|11697.9|0
1646906310000|2022-03-10 09:58:30|||||||||1
1646906400000|2022-03-10 10:00:00|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|0
1646906440000|2022-03-10 10:00:40|11713.9|11698.9|11713.9|11698.9|11713.9|11698.9|11713.9|11698.9|0
1646906480000|2022-03-10 10:01:20|11714.4|11699.4|11731|11716|11731|11716|11714.4|11699.4|23
1646906490000|2022-03-10 10:01:30|11730.8|11715.8|11730.8|11715.8|11730.8|11715.8|11730.8|11715.8|1
1646906500000|2022-03-10 10:01:40|11730.7|11715.7|11730.7|11715.7|11730.7|11715.7|11730.7|11715.7|0
1646906520000|2022-03-10 10:02:00|11729.6|11714.6|11720.7|11705.7|11729.9|11714.9|11720.7|11705.7|17
1646906530000|2022-03-10 10:02:10|11719.2|11704.2|11719.2|11704.2|11719.2|11704.2|11719.2|11704.2|0
1646906540000|2022-03-10 10:02:20|11720|11705|11720|11705|11720|11705|11720|11705|0
1646906580000|2022-03-10 10:03:00|11720.3|11705.3|11720.3|11705.3|11720.3|11705.3|11720.3|11705.3|0
1646906590000|2022-03-10 10:03:10|11718.8|11703.8|11718.7|11703.7|11718.8|11703.8|11718.7|11703.7|0
1646906610000|2022-03-10 10:03:30|11719.1|11704.1|11719.1|11704.1|11719.1|11704.1|11719.1|11704.1|0
1646906650000|2022-03-10 10:04:10|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|0
1646906710000|2022-03-10 10:05:10|11717.9|11702.9|11717.9|11702.9|11717.9|11702.9|11717.9|11702.9|0
1646906740000|2022-03-10 10:05:40|11716.8|11701.8|11715.9|11700.9|11716.8|11701.8|11715.5|11700.5|0
1646906750000|2022-03-10 10:05:50|11715.5|11700.5|11715.5|11700.5|11715.5|11700.5|11715.5|11700.5|0
1646906760000|2022-03-10 10:06:00|11710.4|11695.4|11711.5|11696.5|11711.5|11696.5|11710.4|11695.4|2
1646906770000|2022-03-10 10:06:10|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|0
1646906790000|2022-03-10 10:06:30|11711|11696|11710.1|11695.1|11711.7|11696.7|11709.4|11694.4|0
1646906800000|2022-03-10 10:06:40|11709.8|11694.8|11707.5|11692.5|11710|11695|11707.2|11692.2|0
1646906810000|2022-03-10 10:06:50|11707.2|11692.2|11706.8|11691.8|11707.2|11692.2|11706.8|11691.8|0
1646906890000|2022-03-10 10:08:10|11707.5|11692.5|11707.5|11692.5|11707.5|11692.5|11707.5|11692.5|0
1646906930000|2022-03-10 10:08:50|11706.8|11691.8|11706.8|11691.8|11706.8|11691.8|11706.8|11691.8|0
1646906960000|2022-03-10 10:09:20|||||||||1
1646907020000|2022-03-10 10:10:20|11706.4|11691.4|11701.8|11686.8|11706.4|11691.4|11701.8|11686.8|0
1646907060000|2022-03-10 10:11:00|11701|11686|11697.4|11682.4|11701|11686|11697|11682|2
1646907070000|2022-03-10 10:11:10|11695.8|11680.8|11695.8|11680.8|11695.8|11680.8|11695.8|11680.8|0
1646907090000|2022-03-10 10:11:30|11695.6|11680.6|11695.6|11680.6|11695.6|11680.6|11695.6|11680.6|0
1646907150000|2022-03-10 10:12:30|11695.1|11680.1|11695.1|11680.1|11695.1|11680.1|11695.1|11680.1|0
1646907190000|2022-03-10 10:13:10|11696.2|11681.2|11697|11682|11697|11682|11696.2|11681.2|1
1646907220000|2022-03-10 10:13:40|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|0
1646907250000|2022-03-10 10:14:10|11695.9|11680.9|11693.7|11678.7|11695.9|11680.9|11693.7|11678.7|1
1646907270000|2022-03-10 10:14:30|11693.3|11678.3|11693.9|11678.9|11693.9|11678.9|11693.3|11678.3|0
1646907280000|2022-03-10 10:14:40|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|0
1646907320000|2022-03-10 10:15:20|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|11693.4|11678.4|0
1646907340000|2022-03-10 10:15:40|11692.1|11677.1|11691.4|11676.4|11692.5|11677.5|11691|11676|0
1646907420000|2022-03-10 10:17:00|11691|11676|11690.9|11675.9|11691|11676|11690.1|11675.1|0
1646907460000|2022-03-10 10:17:40|11692.3|11677.3|11701.9|11686.9|11702.2|11687.2|11692.3|11677.3|4
1646907480000|2022-03-10 10:18:00|||||||||1
1646907520000|2022-03-10 10:18:40|11701|11686|11701.5|11686.5|11701.9|11686.9|11701|11686|0
1646907550000|2022-03-10 10:19:10|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|0
1646907600000|2022-03-10 10:20:00|11700.6|11685.6|11698.8|11683.8|11700.6|11685.6|11698.8|11683.8|0
1646907630000|2022-03-10 10:20:30|11698.9|11683.9|11698.9|11683.9|11698.9|11683.9|11698.9|11683.9|0
1646907670000|2022-03-10 10:21:10|11698.8|11683.8|11698.8|11683.8|11698.8|11683.8|11698.8|11683.8|0
1646907720000|2022-03-10 10:22:00|11699.1|11684.1|11699.6|11684.6|11699.6|11684.6|11699.1|11684.1|0
1646907760000|2022-03-10 10:22:40|11698.9|11683.9|11698.8|11683.8|11698.9|11683.9|11698.8|11683.8|0
1646907770000|2022-03-10 10:22:50|11698.9|11683.9|11700.4|11685.4|11700.4|11685.4|11698.9|11683.9|1
1646907800000|2022-03-10 10:23:20|11700|11685|11699.6|11684.6|11700|11685|11699.6|11684.6|0
1646907810000|2022-03-10 10:23:30|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|0
1646907940000|2022-03-10 10:25:40|11699.6|11684.6|11699.6|11684.6|11699.6|11684.6|11699.6|11684.6|0
1646907990000|2022-03-10 10:26:30|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|0
1646908020000|2022-03-10 10:27:00|11699.3|11684.3|11700.7|11685.7|11700.7|11685.7|11699.3|11684.3|4
1646908130000|2022-03-10 10:28:50|11700.3|11685.3|11700.2|11685.2|11701.1|11686.1|11700|11685|0
1646908140000|2022-03-10 10:29:00|11700.7|11685.7|11699.8|11684.8|11701.1|11686.1|11699.8|11684.8|0
1646908200000|2022-03-10 10:30:00|11700|11685|11716.7|11679.2|11716.7|11685|11700|11679.2|1
1646908210000|2022-03-10 10:30:10|11710|11685|11710|11685|11710|11685|11710|11685|0
1646908270000|2022-03-10 10:31:10|11708.9|11683.9|11708.9|11683.9|11708.9|11683.9|11708.9|11683.9|0
1646908280000|2022-03-10 10:31:20|11708.5|11683.5|11708.2|11683.2|11708.5|11683.5|11708.2|11683.2|0
1646908290000|2022-03-10 10:31:30|11707.8|11682.8|11707.8|11682.8|11707.8|11682.8|11707.8|11682.8|0
1646908350000|2022-03-10 10:32:30|11707.4|11682.4|11707.4|11682.4|11707.4|11682.4|11707.4|11682.4|0
1646908680000|2022-03-10 10:38:00|11703.8|11688.8|11703.5|11688.5|11703.8|11688.8|11703.5|11688.5|0
1646908750000|2022-03-10 10:39:10|11703.1|11688.1|11703.1|11688.1|11703.1|11688.1|11703.1|11688.1|0
1646908820000|2022-03-10 10:40:20|11701.6|11686.6|11701.2|11686.2|11701.6|11686.6|11701.2|11686.2|0
1646909530000|2022-03-10 10:52:10|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|0
1646909540000|2022-03-10 10:52:20|11701.2|11686.2|11701.2|11686.2|11701.2|11686.2|11701.2|11686.2|0
1646909550000|2022-03-10 10:52:30|11700.8|11685.8|11700.4|11685.4|11700.8|11685.8|11700.4|11685.4|0
1646909560000|2022-03-10 10:52:40|11700.1|11685.1|11696.7|11681.7|11700.1|11685.1|11696.7|11681.7|1
1646909570000|2022-03-10 10:52:50|11696.3|11681.3|11695.6|11680.6|11696.3|11681.3|11695.6|11680.6|0
1646909580000|2022-03-10 10:53:00|11695.2|11680.2|11694.2|11679.2|11695.2|11680.2|11694.2|11679.2|0
1646909590000|2022-03-10 10:53:10|11694.3|11679.3|11693.8|11678.8|11694.3|11679.3|11693.8|11678.8|0
1646909610000|2022-03-10 10:53:30|11693.5|11678.5|11693.8|11678.8|11693.8|11678.8|11693.5|11678.5|0
1646909620000|2022-03-10 10:53:40|11694.3|11679.3|11693.9|11678.9|11694.3|11679.3|11693.9|11678.9|0
1646909640000|2022-03-10 10:54:00|11693.8|11678.8|11694.3|11679.3|11694.3|11679.3|11693.8|11678.8|0
1646909650000|2022-03-10 10:54:10|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|0
1646909700000|2022-03-10 10:55:00|11694.7|11679.7|11695.4|11680.4|11696.1|11681.1|11694.7|11679.7|3
1646909710000|2022-03-10 10:55:10|11695|11680|11695|11680|11695|11680|11695|11680|0
1646909760000|2022-03-10 10:56:00|11693.6|11678.6|11694.5|11679.5|11694.5|11679.5|11693.6|11678.6|0
1646909830000|2022-03-10 10:57:10|11696.4|11681.4|11707.2|11682.2|11707.2|11682.2|11696.4|11681.4|1
1646909880000|2022-03-10 10:58:00|11706.9|11681.9|11701.1|11686.1|11706.9|11686.5|11701.1|11681.9|0
1646909960000|2022-03-10 10:59:20|11700.8|11685.8|11699.9|11684.9|11700.8|11685.8|11699.8|11684.8|0
1646909970000|2022-03-10 10:59:30|11700.3|11685.3|11701.7|11686.7|11701.7|11686.7|11699.8|11684.8|0
1646909980000|2022-03-10 10:59:40|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|0
1646910540000|2022-03-10 11:09:00|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|0
1646910560000|2022-03-10 11:09:20|11703.9|11688.9|11704.1|11689.1|11704.1|11689.1|11703.9|11688.9|0
1646910760000|2022-03-10 11:12:40|11712.4|11687.4|11712.4|11687.4|11712.4|11687.4|11712.4|11687.4|1
1646910790000|2022-03-10 11:13:10|11712.8|11687.8|11711.2|11696.2|11712.8|11696.2|11710.4|11687.8|0
1646910990000|2022-03-10 11:16:30|11710.8|11695.8|11711.2|11696.2|11711.2|11696.2|11710.8|11695.8|0
1646911030000|2022-03-10 11:17:10|11710.8|11695.8|11710.8|11695.8|11710.8|11695.8|11710.8|11695.8|0
1646911340000|2022-03-10 11:22:20|11710.4|11695.4|11710.1|11695.1|11710.4|11695.4|11710.1|11695.1|0
1646911350000|2022-03-10 11:22:30|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|11709.7|11694.7|0
1646911380000|2022-03-10 11:23:00|11711.2|11696.2|11711.2|11696.2|11711.2|11696.2|11711.2|11696.2|1
1646911440000|2022-03-10 11:24:00|11711.3|11696.3|11711.3|11696.3|11711.3|11696.3|11711.3|11696.3|1
1646911470000|2022-03-10 11:24:30|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|0
1646911500000|2022-03-10 11:25:00|11711.1|11696.1|11711.1|11696.1|11711.1|11696.1|11710.7|11695.7|0
1646911520000|2022-03-10 11:25:20|11710.7|11695.7|11711.1|11696.1|11711.1|11696.1|11710.7|11695.7|1
1646911530000|2022-03-10 11:25:30|11710.7|11695.7|11711.1|11696.1|11711.1|11696.1|11710.7|11695.7|0
1646911540000|2022-03-10 11:25:40|11710.7|11695.7|11711.1|11696.1|11711.1|11696.1|11710.7|11695.7|0
1646911550000|2022-03-10 11:25:50|11710.7|11695.7|11711.1|11696.1|11711.1|11696.1|11710.7|11695.7|0
1646911570000|2022-03-10 11:26:10|11711|11696|11711|11696|11711|11696|11711|11696|0
1646911590000|2022-03-10 11:26:30|11710.7|11695.7|11710.7|11695.7|11710.7|11695.7|11710.7|11695.7|0
1646911610000|2022-03-10 11:26:50|11710.5|11695.5|11710.9|11695.9|11710.9|11695.9|11710.5|11695.5|1
1646911640000|2022-03-10 11:27:20|11711.1|11696.1|11711.1|11696.1|11711.4|11696.4|11710.7|11695.7|0
1646911650000|2022-03-10 11:27:30|11710.7|11695.7|11711.1|11696.1|11711.1|11696.1|11710.7|11695.7|0
1646911660000|2022-03-10 11:27:40|11710.7|11695.7|11710.7|11695.7|11711.1|11696.1|11710.7|11695.7|0
1646911670000|2022-03-10 11:27:50|11711.1|11696.1|11711.1|11696.1|11711.1|11696.1|11710.7|11695.7|0
1646911680000|2022-03-10 11:28:00|11711.2|11696.2|11711.2|11696.2|11711.2|11696.2|11711.2|11696.2|1
1646911810000|2022-03-10 11:30:10|11710.8|11695.8|11711|11696|11711|11696|11710.8|11695.8|0
1646911820000|2022-03-10 11:30:20|11711.2|11696.2|11711.2|11696.2|11711.2|11696.2|11711.2|11696.2|0
1646912040000|2022-03-10 11:34:00|11714.9|11699.9|11716.9|11701.9|11716.9|11701.9|11714.9|11699.9|2
1646912060000|2022-03-10 11:34:20|||||||||1
1646912070000|2022-03-10 11:34:30|||||||||2
1646912080000|2022-03-10 11:34:40|11717.9|11702.9|11723.1|11708.1|11723.1|11708.1|11717.9|11702.9|1
1646912100000|2022-03-10 11:35:00|11722.7|11707.7|11723.1|11708.1|11723.1|11708.1|11722.7|11707.7|0
1646912110000|2022-03-10 11:35:10|11722.9|11707.9|11722.9|11707.9|11722.9|11707.9|11722.9|11707.9|0
1646912220000|2022-03-10 11:37:00|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|3
1646912240000|2022-03-10 11:37:20|11726.7|11711.7|11728.9|11713.9|11728.9|11713.9|11726.7|11711.7|0
1646912250000|2022-03-10 11:37:30|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|1
1646912260000|2022-03-10 11:37:40|11729.3|11714.3|11726.1|11711.1|11729.3|11714.3|11726.1|11711.1|1
1646912290000|2022-03-10 11:38:10|11726.2|11711.2|11726.8|11711.8|11727.3|11712.3|11726.2|11711.2|1
1646912320000|2022-03-10 11:38:40|11727.2|11712.2|11727.7|11712.7|11727.7|11712.7|11727.2|11712.2|0
1646912350000|2022-03-10 11:39:10|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|0
1646912440000|2022-03-10 11:40:40|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|0
1646912480000|2022-03-10 11:41:20|11728.1|11713.1|11727.8|11712.8|11728.1|11713.1|11727.8|11712.8|0
1646912580000|2022-03-10 11:43:00|11728.1|11713.1|11727.4|11712.4|11728.1|11713.1|11727.4|11712.4|0
1646912590000|2022-03-10 11:43:10|11729.8|11714.8|11736.6|11721.6|11736.8|11721.8|11729.8|11714.8|2
1646912660000|2022-03-10 11:44:20|11735.9|11720.9|11735.9|11720.9|11735.9|11720.9|11735.9|11720.9|0
1646912670000|2022-03-10 11:44:30|11734.4|11719.4|11732.2|11717.2|11734.4|11719.4|11732.2|11717.2|1
1646912700000|2022-03-10 11:45:00|11731.9|11716.9|11730.9|11715.9|11731.9|11716.9|11730.9|11715.9|0
1646912710000|2022-03-10 11:45:10|11730.5|11715.5|11730.2|11715.2|11731.4|11716.4|11729.9|11714.9|0
1646912730000|2022-03-10 11:45:30|11730.1|11715.1|11730.1|11715.1|11730.1|11715.1|11730.1|11715.1|0
1646912740000|2022-03-10 11:45:40|11730.2|11715.2|11730.2|11715.2|11730.2|11715.2|11730.2|11715.2|0
1646912750000|2022-03-10 11:45:50|11729.8|11714.8|11729.8|11714.8|11730.6|11715.6|11728.6|11713.6|0
1646912760000|2022-03-10 11:46:00|11730.2|11715.2|11729.8|11714.8|11730.2|11715.2|11729.1|11714.1|0
1646912770000|2022-03-10 11:46:10|11730.2|11715.2|11729.8|11714.8|11730.6|11715.6|11729.1|11714.1|0
1646912780000|2022-03-10 11:46:20|11729.5|11714.5|11730.6|11715.6|11730.9|11715.9|11729.5|11714.5|0
1646912790000|2022-03-10 11:46:30|11730.2|11715.2|11730.6|11715.6|11730.9|11715.9|11729.8|11714.8|0
1646912810000|2022-03-10 11:46:50|11730.2|11715.2|11730.2|11715.2|11730.2|11715.2|11730.2|11715.2|0
1646912890000|2022-03-10 11:48:10|11729.8|11714.8|11730.9|11715.9|11730.9|11715.9|11729.1|11714.1|0
1646912900000|2022-03-10 11:48:20|11730.6|11715.6|11730.6|11715.6|11730.6|11715.6|11730.6|11715.6|0
1646912910000|2022-03-10 11:48:30|11730.2|11715.2|11729.8|11714.8|11730.2|11715.2|11729.5|11714.5|0
1646912920000|2022-03-10 11:48:40|11729.5|11714.5|11729.5|11714.5|11729.5|11714.5|11729.5|11714.5|0
1646912930000|2022-03-10 11:48:50|11728.7|11713.7|11728.6|11713.6|11728.7|11713.7|11728.6|11713.6|0
1646913030000|2022-03-10 11:50:30|11728.2|11713.2|11726.4|11711.4|11728.2|11713.2|11726.4|11711.4|0
1646913040000|2022-03-10 11:50:40|11726.7|11711.7|11726.4|11711.4|11726.7|11711.7|11726.4|11711.4|0
1646913050000|2022-03-10 11:50:50|11724.4|11709.4|11724.4|11709.4|11724.4|11709.4|11724.4|11709.4|1
1646913150000|2022-03-10 11:52:30|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|0
1646913240000|2022-03-10 11:54:00|11722.5|11707.5|11721.8|11706.8|11722.5|11707.5|11721.8|11706.8|0
1646913370000|2022-03-10 11:56:10|11722.9|11707.9|11725.1|11710.1|11726.2|11711.2|11722.9|11707.9|7
1646913400000|2022-03-10 11:56:40|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|0
1646913450000|2022-03-10 11:57:30|11724.2|11709.2|11722.3|11707.3|11724.2|11709.2|11722.3|11707.3|0
1646913480000|2022-03-10 11:58:00|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|0
1646913740000|2022-03-10 12:02:20|11723.4|11708.4|11727|11712|11727|11712|11723.4|11708.4|3
1646913750000|2022-03-10 12:02:30|11724.4|11709.4|11724.4|11709.4|11724.4|11709.4|11724.4|11709.4|3
1646913780000|2022-03-10 12:03:00|11724.8|11709.8|11724.8|11709.8|11724.8|11709.8|11724.8|11709.8|0
1646913810000|2022-03-10 12:03:30|11724.4|11709.4|11724.4|11709.4|11724.4|11709.4|11724.4|11709.4|0
1646913840000|2022-03-10 12:04:00|11722.3|11707.3|11721.3|11706.3|11722.3|11707.3|11721.3|11706.3|1
1646913870000|2022-03-10 12:04:30|11719.9|11704.9|11719.9|11704.9|11719.9|11704.9|11719.9|11704.9|0
1646913880000|2022-03-10 12:04:40|11718.8|11703.8|11714.8|11699.8|11718.8|11703.8|11714.6|11699.6|4
1646913930000|2022-03-10 12:05:30|11714.4|11699.4|11713.4|11698.4|11714.4|11699.4|11713.4|11698.4|0
1646913940000|2022-03-10 12:05:40|11713.8|11698.8|11713.9|11698.9|11713.9|11698.9|11713.8|11698.8|1
1646913960000|2022-03-10 12:06:00|11713.8|11698.8|11713.8|11698.8|11713.8|11698.8|11713.8|11698.8|0
1646913980000|2022-03-10 12:06:20|11712.4|11697.4|11712.4|11697.4|11712.4|11697.4|11712.4|11697.4|1
1646913990000|2022-03-10 12:06:30|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|1
1646914000000|2022-03-10 12:06:40|11712.7|11697.7|11712.7|11697.7|11712.7|11697.7|11712.7|11697.7|0
1646914010000|2022-03-10 12:06:50|||||||||1
1646914020000|2022-03-10 12:07:00|11716.7|11701.7|11716.7|11701.7|11716.7|11701.7|11716.7|11701.7|1
1646914030000|2022-03-10 12:07:10|11713.8|11698.8|11712.9|11697.9|11713.8|11698.8|11712.4|11697.4|3
1646914040000|2022-03-10 12:07:20|11712|11697|11712|11697|11712.4|11697.4|11711.5|11696.5|0
1646914050000|2022-03-10 12:07:30|11712.4|11697.4|11712.9|11697.9|11712.9|11697.9|11712.4|11697.4|1
1646914080000|2022-03-10 12:08:00|11713.2|11698.2|11713.1|11698.1|11713.2|11698.2|11713.1|11698.1|2
1646914090000|2022-03-10 12:08:10|11712.7|11697.7|11712.7|11697.7|11712.7|11697.7|11712.7|11697.7|0
1646914100000|2022-03-10 12:08:20|11713.5|11698.5|11713.5|11698.5|11713.5|11698.5|11713.5|11698.5|1
1646914120000|2022-03-10 12:08:40|11714.9|11699.9|11714.9|11699.9|11714.9|11699.9|11714.9|11699.9|1
1646914140000|2022-03-10 12:09:00|11717.5|11702.5|11718.2|11703.2|11718.2|11703.2|11717.5|11702.5|0
1646914150000|2022-03-10 12:09:10|11719.5|11704.5|11720.6|11705.6|11720.6|11705.6|11719.5|11704.5|0
1646914180000|2022-03-10 12:09:40|11721.3|11706.3|11722.6|11707.6|11722.6|11707.6|11721.3|11706.3|0
1646914190000|2022-03-10 12:09:50|11724.6|11709.6|11724.6|11709.6|11724.6|11709.6|11724.6|11709.6|1
1646914200000|2022-03-10 12:10:00|11724.5|11709.5|11725.5|11710.5|11725.5|11710.5|11724.5|11709.5|0
1646914210000|2022-03-10 12:10:10|11726.4|11711.4|11726.5|11711.5|11729.1|11714.1|11726.2|11711.2|19
1646914220000|2022-03-10 12:10:20|11726.8|11711.8|11726|11711|11727.5|11712.5|11726|11711|1
1646914230000|2022-03-10 12:10:30|11725.9|11710.9|11725.9|11710.9|11725.9|11710.9|11725.9|11710.9|0
1646914240000|2022-03-10 12:10:40|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|1
1646914250000|2022-03-10 12:10:50|11724.8|11709.8|11725.7|11710.7|11725.7|11710.7|11724.8|11709.8|1
1646914260000|2022-03-10 12:11:00|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|0
1646914280000|2022-03-10 12:11:20|11725.2|11710.2|11724.8|11709.8|11725.2|11710.2|11724.8|11709.8|0
1646914320000|2022-03-10 12:12:00|11725.9|11710.9|11725.9|11710.9|11725.9|11710.9|11725.9|11710.9|0
1646914350000|2022-03-10 12:12:30|11726.4|11711.4|11726.4|11711.4|11726.4|11711.4|11726.4|11711.4|2
1646914360000|2022-03-10 12:12:40|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|0
1646914390000|2022-03-10 12:13:10|11726.5|11711.5|11727.9|11712.9|11727.9|11712.9|11726.5|11711.5|2
1646914410000|2022-03-10 12:13:30|11728.2|11713.2|11728.2|11713.2|11728.2|11713.2|11728.2|11713.2|0
1646914420000|2022-03-10 12:13:40|11727.8|11712.8|11727.8|11712.8|11727.8|11712.8|11727.8|11712.8|0
1646914440000|2022-03-10 12:14:00|11728.2|11713.2|11728.2|11713.2|11728.2|11713.2|11727.8|11712.8|1
1646914450000|2022-03-10 12:14:10|11727.8|11712.8|11728.2|11713.2|11728.2|11713.2|11727.8|11712.8|0
1646914470000|2022-03-10 12:14:30|11727.8|11712.8|11727.8|11712.8|11728.2|11713.2|11727.8|11712.8|0
1646914480000|2022-03-10 12:14:40|11728.2|11713.2|11728.2|11713.2|11728.2|11713.2|11728.2|11713.2|1
1646914540000|2022-03-10 12:15:40|11727.8|11712.8|11727.8|11712.8|11727.8|11712.8|11727.8|11712.8|0
1646914610000|2022-03-10 12:16:50|11727.5|11712.5|11727.5|11712.5|11727.8|11712.8|11727.5|11712.5|0
1646914620000|2022-03-10 12:17:00|11727.8|11712.8|11727.8|11712.8|11727.8|11712.8|11727.8|11712.8|0
1646914650000|2022-03-10 12:17:30|11727.1|11712.1|11727.5|11712.5|11727.5|11712.5|11727.1|11712.1|0
1646914690000|2022-03-10 12:18:10|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|0
1646914700000|2022-03-10 12:18:20|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|1
1646914720000|2022-03-10 12:18:40|11726.4|11711.4|11726.4|11711.4|11726.4|11711.4|11726.4|11711.4|0
1646914760000|2022-03-10 12:19:20|11725.9|11710.9|11725.9|11710.9|11725.9|11710.9|11725.9|11710.9|0
1646914770000|2022-03-10 12:19:30|11729.2|11714.2|11729.3|11714.3|11729.7|11714.7|11728.8|11713.8|2
1646914780000|2022-03-10 12:19:40|11729.7|11714.7|11730.2|11715.2|11730.2|11715.2|11729.3|11714.3|0
1646914800000|2022-03-10 12:20:00|11730.5|11715.5|11730.7|11715.7|11730.7|11715.7|11730.5|11715.5|1
1646914860000|2022-03-10 12:21:00|11731|11716|11734.5|11719.5|11734.5|11719.5|11731|11716|2
1646914900000|2022-03-10 12:21:40|11734.9|11719.9|11734.9|11719.9|11734.9|11719.9|11734.9|11719.9|3
1646914910000|2022-03-10 12:21:50|11735.2|11720.2|11734.4|11719.4|11735.2|11720.2|11733.7|11718.7|1
1646914920000|2022-03-10 12:22:00|11734.1|11719.1|11734.4|11719.4|11735.2|11720.2|11733.8|11718.8|6
1646914930000|2022-03-10 12:22:10|11734.3|11719.3|11734.3|11719.3|11734.3|11719.3|11734.3|11719.3|0
1646914950000|2022-03-10 12:22:30|11733.8|11718.8|11729.4|11714.4|11733.8|11718.8|11729.4|11714.4|1
1646914970000|2022-03-10 12:22:50|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|0
1646914980000|2022-03-10 12:23:00|11726.8|11711.8|11726.2|11711.2|11726.8|11711.8|11725.6|11710.6|0
1646914990000|2022-03-10 12:23:10|11726.4|11711.4|11726.4|11711.4|11726.4|11711.4|11726.4|11711.4|0
1646915030000|2022-03-10 12:23:50|11726.8|11711.8|11726.8|11711.8|11726.8|11711.8|11726.8|11711.8|0
1646915050000|2022-03-10 12:24:10|11726.4|11711.4|11726.4|11711.4|11726.4|11711.4|11726.4|11711.4|0
1646915060000|2022-03-10 12:24:20|11729.5|11714.5|11730.2|11715.2|11731.9|11716.9|11729.5|11714.5|6
1646915070000|2022-03-10 12:24:30|11729.4|11714.4|11728.7|11713.7|11729.4|11714.4|11728.7|11713.7|0
1646915080000|2022-03-10 12:24:40|11728.6|11713.6|11728.6|11713.6|11728.6|11713.6|11728.6|11713.6|0
1646915140000|2022-03-10 12:25:40|11728.5|11713.5|11728.5|11713.5|11728.5|11713.5|11728.5|11713.5|0
1646915160000|2022-03-10 12:26:00|11727.8|11712.8|11726.8|11711.8|11727.8|11712.8|11726.8|11711.8|0
1646915170000|2022-03-10 12:26:10|11726.9|11711.9|11724.2|11709.2|11726.9|11711.9|11724.2|11709.2|1
1646915230000|2022-03-10 12:27:10|11723.1|11708.1|11722.4|11707.4|11723.1|11708.1|11722.4|11707.4|0
1646915260000|2022-03-10 12:27:40|11721.9|11706.9|11722.5|11697.5|11722.5|11706.9|11720.1|11697.5|1
1646915270000|2022-03-10 12:27:50|||||||||1
1646915360000|2022-03-10 12:29:20|11715.6|11700.6|11714.4|11699.4|11715.6|11700.6|11714.4|11699.4|0
1646915370000|2022-03-10 12:29:30|11714.1|11699.1|11714.1|11699.1|11714.1|11699.1|11714.1|11699.1|0
1646915480000|2022-03-10 12:31:20|||||||||1
1646915510000|2022-03-10 12:31:50|||||||||2
1646915730000|2022-03-10 12:35:30|11714.6|11699.6|11714.6|11699.6|11714.6|11699.6|11714.6|11699.6|0
1646915740000|2022-03-10 12:35:40|11714.8|11699.8|11714.8|11699.8|11714.8|11699.8|11714.8|11699.8|0
1646915750000|2022-03-10 12:35:50|11715.8|11700.8|11719.1|11704.1|11719.1|11704.1|11715.8|11700.8|5
1646915760000|2022-03-10 12:36:00|11718.7|11703.7|11719.6|11704.6|11719.6|11704.6|11718.7|11703.7|2
1646915770000|2022-03-10 12:36:10|11719.1|11704.1|11719.1|11704.1|11719.1|11704.1|11719.1|11704.1|2
1646915780000|2022-03-10 12:36:20|11719.6|11704.6|11719.2|11704.2|11719.6|11704.6|11719.2|11704.2|1
1646915790000|2022-03-10 12:36:30|11719.1|11704.1|11719.1|11704.1|11719.1|11704.1|11719.1|11704.1|0
1646915810000|2022-03-10 12:36:50|11718.7|11703.7|11718.7|11703.7|11718.7|11703.7|11718.7|11703.7|0
1646915820000|2022-03-10 12:37:00|11718.4|11703.4|11718.7|11703.7|11718.7|11703.7|11718.4|11703.4|0
1646915830000|2022-03-10 12:37:10|11718.4|11703.4|11718.7|11703.7|11718.7|11703.7|11718.4|11703.4|0
1646915840000|2022-03-10 12:37:20|11718.4|11703.4|11719.2|11704.2|11719.2|11704.2|11718.4|11703.4|0
1646915850000|2022-03-10 12:37:30|11719.6|11704.6|11719.6|11704.6|11719.6|11704.6|11719.6|11704.6|0
1646915870000|2022-03-10 12:37:50|11719.2|11704.2|11718.8|11703.8|11719.2|11704.2|11718.8|11703.8|0
1646915880000|2022-03-10 12:38:00|11719.2|11704.2|11719.2|11704.2|11719.2|11704.2|11718.8|11703.8|0
1646915890000|2022-03-10 12:38:10|11718.8|11703.8|11719.2|11704.2|11719.2|11704.2|11718.8|11703.8|0
1646915900000|2022-03-10 12:38:20|11718.8|11703.8|11719.6|11704.6|11719.6|11704.6|11718.8|11703.8|0
1646915910000|2022-03-10 12:38:30|11719.7|11704.7|11719.7|11704.7|11719.7|11704.7|11719.3|11704.3|0
1646915920000|2022-03-10 12:38:40|11719.3|11704.3|11719.3|11704.3|11719.3|11704.3|11719.3|11704.3|0
1646915930000|2022-03-10 12:38:50|11718.8|11703.8|11718.8|11703.8|11718.8|11703.8|11718.8|11703.8|1
1646915940000|2022-03-10 12:39:00|11719|11704|11720.7|11705.7|11720.7|11705.7|11719|11704|7
1646915950000|2022-03-10 12:39:10|11721.1|11706.1|11721.1|11706.1|11721.1|11706.1|11721.1|11706.1|3
1646915960000|2022-03-10 12:39:20|11721.6|11706.6|11721.6|11706.6|11721.6|11706.6|11721.6|11706.6|2
1646915970000|2022-03-10 12:39:30|11720|11705|11717.2|11702.2|11720|11705|11717.2|11702.2|5
1646915980000|2022-03-10 12:39:40|11716.1|11701.1|11716.5|11701.5|11716.9|11701.9|11716.1|11701.1|2
1646915990000|2022-03-10 12:39:50|11716.1|11701.1|11716.1|11701.1|11716.1|11701.1|11716.1|11701.1|1
1646916030000|2022-03-10 12:40:30|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|0
1646916040000|2022-03-10 12:40:40|11715.1|11700.1|11715.1|11700.1|11715.1|11700.1|11715.1|11700.1|0
1646916050000|2022-03-10 12:40:50|11714.1|11699.1|11714.1|11699.1|11714.1|11699.1|11714.1|11699.1|0
1646916100000|2022-03-10 12:41:40|11713.9|11698.9|11713.9|11698.9|11713.9|11698.9|11713.9|11698.9|0
1646916110000|2022-03-10 12:41:50|11713.5|11698.5|11711.7|11696.7|11713.5|11698.5|11711.7|11696.7|2
1646916120000|2022-03-10 12:42:00|11711|11696|11711|11696|11711|11696|11711|11696|0
1646916130000|2022-03-10 12:42:10|11710.6|11695.6|11710.6|11695.6|11710.6|11695.6|11710.6|11695.6|1
1646916140000|2022-03-10 12:42:20|||||||||1
1646916240000|2022-03-10 12:44:00|11710.7|11695.7|11713|11698|11713|11698|11710.5|11695.5|7
1646916270000|2022-03-10 12:44:30|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|0
1646916310000|2022-03-10 12:45:10|11713.1|11698.1|11713.1|11698.1|11713.1|11698.1|11713.1|11698.1|0
1646916370000|2022-03-10 12:46:10|11713.7|11698.7|11713.2|11698.2|11713.7|11698.7|11713.2|11698.2|0
1646916380000|2022-03-10 12:46:20|11713.7|11698.7|11713.4|11698.4|11713.7|11698.7|11713.2|11698.2|0
1646916390000|2022-03-10 12:46:30|11713.7|11698.7|11713.4|11698.4|11713.7|11698.7|11713.2|11698.2|0
1646916400000|2022-03-10 12:46:40|11713.7|11698.7|11713.7|11698.7|11713.7|11698.7|11713.2|11698.2|0
1646916410000|2022-03-10 12:46:50|11713.2|11698.2|11713.9|11698.9|11713.9|11698.9|11713.2|11698.2|4
1646916440000|2022-03-10 12:47:20|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|1
1646916460000|2022-03-10 12:47:40|11713.8|11698.8|11713.8|11698.8|11713.8|11698.8|11713.8|11698.8|0
1646916480000|2022-03-10 12:48:00|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|0
1646916490000|2022-03-10 12:48:10|11713.3|11698.3|11713.3|11698.3|11713.3|11698.3|11713.3|11698.3|0
1646916530000|2022-03-10 12:48:50|11712.8|11697.8|11712.3|11697.3|11712.8|11697.8|11712.3|11697.3|0
1646916540000|2022-03-10 12:49:00|11712.8|11697.8|11715|11700|11715|11700|11712.8|11697.8|6
1646916560000|2022-03-10 12:49:20|11713.5|11698.5|11712.9|11697.9|11713.5|11698.5|11712.9|11697.9|0
1646916570000|2022-03-10 12:49:30|11711.9|11696.9|11711.9|11696.9|11711.9|11696.9|11711.9|11696.9|1
1646916600000|2022-03-10 12:50:00|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|0
1646916700000|2022-03-10 12:51:40|11712.6|11697.6|11712.3|11697.3|11712.6|11697.6|11711.9|11696.9|1
1646916730000|2022-03-10 12:52:10|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|0
1646916830000|2022-03-10 12:53:50|11715.8|11700.8|11715.8|11700.8|11715.8|11700.8|11715.8|11700.8|2
1646916840000|2022-03-10 12:54:00|11715.3|11700.3|11713.1|11698.1|11715.5|11700.5|11712.1|11697.1|6
1646916850000|2022-03-10 12:54:10|11712.6|11697.6|11712.2|11697.2|11713.1|11698.1|11712|11697|0
1646916880000|2022-03-10 12:54:40|11711.3|11696.3|11711.3|11696.3|11711.3|11696.3|11711.3|11696.3|1
1646916890000|2022-03-10 12:54:50|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|1
1646916910000|2022-03-10 12:55:10|11711.3|11696.3|11700.3|11685.3|11711.3|11696.3|11700.3|11685.3|1
1646916920000|2022-03-10 12:55:20|11699.8|11684.8|11699.2|11684.2|11700.1|11685.1|11699.2|11684.2|1
1646916930000|2022-03-10 12:55:30|11698.9|11683.9|11696|11681|11698.9|11683.9|11696|11681|0
1646916950000|2022-03-10 12:55:50|11696.4|11681.4|11695.1|11680.1|11696.4|11681.4|11695.1|11680.1|0
1646917000000|2022-03-10 12:56:40|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|11694.2|11679.2|0
1646917010000|2022-03-10 12:56:50|11695.1|11680.1|11695.5|11680.5|11695.5|11680.5|11695.1|11680.1|1
1646917040000|2022-03-10 12:57:20|11694.1|11679.1|11694.6|11679.6|11695|11680|11693.4|11678.4|0
1646917050000|2022-03-10 12:57:30|11693.9|11678.9|11694.6|11679.6|11694.6|11679.6|11693.9|11678.9|0
1646917060000|2022-03-10 12:57:40|11693.7|11678.7|11693.7|11678.7|11693.7|11678.7|11693.7|11678.7|0
1646917080000|2022-03-10 12:58:00|11694.2|11679.2|11699|11684|11699.4|11684.4|11694.2|11679.2|6
1646917100000|2022-03-10 12:58:20|11691.1|11676.1|11688.9|11673.9|11691.1|11676.1|11688.9|11673.9|7
1646917110000|2022-03-10 12:58:30|11688.2|11673.2|11687.5|11672.5|11689.1|11674.1|11687.5|11672.5|0
1646917120000|2022-03-10 12:58:40|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|11686.9|11671.9|0
1646917130000|2022-03-10 12:58:50|11679.2|11664.2|11679.7|11664.7|11680.1|11665.1|11678.7|11663.7|3
1646917140000|2022-03-10 12:59:00|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|0
1646917150000|2022-03-10 12:59:10|11680.3|11665.3|11679.1|11664.1|11682.1|11667.1|11674.8|11659.8|8
1646917160000|2022-03-10 12:59:20|11683.1|11668.1|11680.9|11665.9|11684.5|11669.5|11680.9|11665.9|2
1646917170000|2022-03-10 12:59:30|11681|11666|11681.2|11666.2|11681.2|11666.2|11681|11666|1
1646917200000|2022-03-10 13:00:00|11681.1|11666.1|11664.8|11649.8|11681.1|11666.1|11664.5|11649.5|11
1646917210000|2022-03-10 13:00:10|11663|11648|11662.6|11647.6|11663|11648|11662.6|11647.6|3
1646917220000|2022-03-10 13:00:20|11662.7|11647.7|11670.5|11645.5|11670.5|11647.7|11662.7|11645.5|5
1646917230000|2022-03-10 13:00:30|11669.4|11644.4|11661.5|11646.5|11669.4|11649.8|11661.5|11644.4|1
1646917240000|2022-03-10 13:00:40|11661.1|11646.1|11661.5|11646.5|11661.8|11646.8|11661.1|11646.1|0
1646917250000|2022-03-10 13:00:50|11661.8|11646.8|11661.5|11646.5|11661.8|11646.8|11661.1|11646.1|3
1646917260000|2022-03-10 13:01:00|11662.2|11647.2|11665.1|11650.1|11665.5|11650.5|11662.2|11647.2|1
1646917270000|2022-03-10 13:01:10|11664.4|11649.4|11661.8|11646.8|11664.4|11649.4|11661.8|11646.8|1
1646917280000|2022-03-10 13:01:20|11660.1|11645.1|11661.2|11646.2|11661.2|11646.2|11660.1|11645.1|1
1646917290000|2022-03-10 13:01:30|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|0
1646917300000|2022-03-10 13:01:40|11660|11645|11659.2|11644.2|11660|11645|11659.2|11644.2|1
1646917320000|2022-03-10 13:02:00|11658.9|11643.9|11653|11628|11658.9|11643.9|11650.2|11628|13
1646917340000|2022-03-10 13:02:20|11647.3|11632.3|11645.9|11630.9|11647.3|11632.3|11645.9|11630.9|0
1646917350000|2022-03-10 13:02:30|11648.3|11623.3|11637.7|11622.7|11648.3|11624.6|11637.3|11622.3|2
1646917360000|2022-03-10 13:02:40|11638.1|11623.1|11638.1|11623.1|11638.4|11623.4|11637.7|11622.7|0
1646917370000|2022-03-10 13:02:50|11637.3|11622.3|11634|11619|11637.3|11622.3|11634|11619|3
1646917380000|2022-03-10 13:03:00|11635.3|11620.3|11636.3|11621.3|11636.3|11621.3|11634.8|11619.8|6
1646917400000|2022-03-10 13:03:20|11638.4|11623.4|11638.4|11623.4|11638.4|11623.4|11637.7|11622.7|5
1646917430000|2022-03-10 13:03:50|11650.2|11625.2|11643.6|11628.6|11650.2|11629|11643.6|11625.2|1
1646917440000|2022-03-10 13:04:00|11643.2|11628.2|11641.4|11626.4|11643.6|11628.6|11641.4|11626.4|0
1646917450000|2022-03-10 13:04:10|11641.2|11626.2|11640.7|11625.7|11641.2|11626.2|11640.7|11625.7|1
1646917460000|2022-03-10 13:04:20|11641.2|11626.2|11636.7|11621.7|11641.2|11626.2|11636.7|11621.7|4
1646917470000|2022-03-10 13:04:30|11637.8|11622.8|11635|11620|11637.8|11622.8|11635|11620|1
1646917480000|2022-03-10 13:04:40|11638.8|11623.8|11638.7|11623.7|11639.2|11624.2|11637.8|11622.8|1
1646917490000|2022-03-10 13:04:50|11638.3|11623.3|11641.6|11626.6|11641.6|11626.6|11638.3|11623.3|0
1646917500000|2022-03-10 13:05:00|11641.3|11626.3|11640.3|11625.3|11642.5|11627.5|11640.3|11625.3|0
1646917510000|2022-03-10 13:05:10|11639.9|11624.9|11639.9|11624.9|11639.9|11624.9|11639.9|11624.9|0
1646917520000|2022-03-10 13:05:20|11639|11624|11638.7|11623.7|11639|11624|11638.7|11623.7|0
1646917530000|2022-03-10 13:05:30|11638.5|11623.5|11636|11611|11638.5|11623.5|11632.4|11611|5
1646917540000|2022-03-10 13:05:40|11635.4|11610.4|11624.9|11609.9|11635.4|11616.2|11624.9|11609.9|0
1646917550000|2022-03-10 13:05:50|||||||||1
1646917560000|2022-03-10 13:06:00|11625.9|11610.9|11625.2|11610.2|11625.9|11610.9|11625.2|11610.2|0
1646917580000|2022-03-10 13:06:20|11624.8|11609.8|11624.3|11609.3|11624.8|11609.8|11624.3|11609.3|1
1646917590000|2022-03-10 13:06:30|11623.8|11608.8|11623.5|11608.5|11623.8|11608.8|11623.5|11608.5|2
1646917600000|2022-03-10 13:06:40|11623.8|11608.8|11626.6|11611.6|11626.7|11611.7|11623.8|11608.8|4
1646917620000|2022-03-10 13:07:00|11626.9|11611.9|11629.5|11614.5|11630.3|11615.3|11626.9|11611.9|6
1646917630000|2022-03-10 13:07:10|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|11629.9|11614.9|0
1646917650000|2022-03-10 13:07:30|11630.3|11615.3|11629.9|11614.9|11630.6|11615.6|11629.9|11614.9|2
1646917660000|2022-03-10 13:07:40|11629.5|11614.5|11629.5|11614.5|11629.5|11614.5|11629.5|11614.5|0
1646917690000|2022-03-10 13:08:10|11640.5|11615.5|11639.7|11624.7|11640.9|11624.7|11638.2|11615.5|18
1646917700000|2022-03-10 13:08:20|11639.3|11624.3|11639.7|11624.7|11639.7|11624.7|11639.3|11624.3|1
1646917710000|2022-03-10 13:08:30|11639.3|11624.3|11640.1|11625.1|11640.8|11625.8|11639.3|11624.3|0
1646917720000|2022-03-10 13:08:40|11639.4|11624.4|11640.1|11625.1|11640.8|11625.8|11638.6|11623.6|0
1646917730000|2022-03-10 13:08:50|11638.6|11623.6|11638.6|11623.6|11639.7|11624.7|11637.9|11622.9|0
1646917740000|2022-03-10 13:09:00|11639|11624|11639.4|11624.4|11639.7|11624.7|11638.6|11623.6|0
1646917750000|2022-03-10 13:09:10|11639.7|11624.7|11638.6|11623.6|11639.7|11624.7|11638.6|11623.6|0
1646917760000|2022-03-10 13:09:20|11638.3|11623.3|11631.8|11616.8|11638.3|11623.3|11631.8|11616.8|8
1646917780000|2022-03-10 13:09:40|11630.9|11615.9|11628.3|11613.3|11630.9|11615.9|11627.8|11612.8|5
1646917810000|2022-03-10 13:10:10|11628.4|11613.4|11628.4|11613.4|11628.4|11613.4|11628.4|11613.4|0
1646917830000|2022-03-10 13:10:30|11628.3|11613.3|11622.2|11607.2|11628.3|11613.3|11622.2|11607.2|36
1646917840000|2022-03-10 13:10:40|||||||||3
1646917860000|2022-03-10 13:11:00|11625.2|11610.2|11624.6|11609.6|11625.2|11610.2|11624.6|11609.6|10
1646917870000|2022-03-10 13:11:10|11624.2|11609.2|11624.2|11609.2|11624.2|11609.2|11624.2|11609.2|0
1646917880000|2022-03-10 13:11:20|11623.8|11608.8|11630|11615|11630|11615|11623.8|11608.8|1
1646917890000|2022-03-10 13:11:30|11628.5|11613.5|11627.3|11612.3|11628.5|11613.5|11626.9|11611.9|2
1646917900000|2022-03-10 13:11:40|11626.9|11611.9|11627.3|11612.3|11627.3|11612.3|11626.9|11611.9|0
1646917910000|2022-03-10 13:11:50|11626.9|11611.9|11627.5|11612.5|11627.5|11612.5|11626.8|11611.8|0
1646917920000|2022-03-10 13:12:00|11627.7|11612.7|11627.6|11612.6|11627.7|11612.7|11626.8|11611.8|0
1646917940000|2022-03-10 13:12:20|11635.3|11620.3|11635.3|11620.3|11637.7|11622.7|11635|11620|8
1646917950000|2022-03-10 13:12:30|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|11634.6|11619.6|1
1646917960000|2022-03-10 13:12:40|11635.3|11620.3|11638.6|11623.6|11638.6|11623.6|11635.3|11620.3|5
1646917970000|2022-03-10 13:12:50|11638.2|11623.2|11637.8|11622.8|11638.2|11623.2|11637.8|11622.8|0
1646917980000|2022-03-10 13:13:00|11638.2|11623.2|11638.6|11623.6|11638.6|11623.6|11638.2|11623.2|0
1646918000000|2022-03-10 13:13:20|11638.9|11623.9|11639.7|11624.7|11639.7|11624.7|11638.9|11623.9|0
1646918010000|2022-03-10 13:13:30|11639|11624|11637.4|11622.4|11639|11624|11637.4|11622.4|1
1646918020000|2022-03-10 13:13:40|11636.8|11621.8|11633.5|11618.5|11636.8|11621.8|11633.5|11618.5|1
1646918030000|2022-03-10 13:13:50|11633.1|11618.1|11633.1|11618.1|11633.1|11618.1|11633.1|11618.1|0
1646918070000|2022-03-10 13:14:30|11633.7|11618.7|11637.7|11622.7|11638.1|11623.1|11633.7|11618.7|3
1646918080000|2022-03-10 13:14:40|11638.8|11623.8|11638.1|11623.1|11638.8|11623.8|11636.8|11621.8|3
1646918090000|2022-03-10 13:14:50|11638.4|11623.4|11638.4|11623.4|11638.4|11623.4|11638.4|11623.4|2
1646918100000|2022-03-10 13:15:00|11637.7|11622.7|11636.6|11621.6|11637.7|11622.7|11636.6|11621.6|2
1646918110000|2022-03-10 13:15:10|11636.7|11621.7|11636.7|11621.7|11636.7|11621.7|11636.7|11621.7|0
1646918120000|2022-03-10 13:15:20|11636.4|11621.4|11636|11621|11636.6|11621.6|11636|11621|0
1646918130000|2022-03-10 13:15:30|11636.2|11621.2|11636.6|11621.6|11636.6|11621.6|11636.2|11621.2|1
1646918140000|2022-03-10 13:15:40|11636.2|11621.2|11636|11621|11636.2|11621.2|11636|11621|0
1646918160000|2022-03-10 13:16:00|11636.1|11621.1|11641.9|11626.9|11641.9|11626.9|11636.1|11621.1|11
1646918170000|2022-03-10 13:16:10|11641.5|11626.5|11639|11624|11641.5|11626.5|11639|11624|0
1646918180000|2022-03-10 13:16:20|11639.3|11624.3|11639|11624|11639.3|11624.3|11639|11624|0
1646918190000|2022-03-10 13:16:30|11638.6|11623.6|11638.1|11623.1|11638.6|11623.6|11638.1|11623.1|0
1646918200000|2022-03-10 13:16:40|11635.3|11620.3|11636.8|11621.8|11636.8|11621.8|11635.3|11620.3|1
1646918210000|2022-03-10 13:16:50|11637.3|11622.3|11636.8|11621.8|11637.3|11622.3|11636.8|11621.8|1
1646918220000|2022-03-10 13:17:00|11636.9|11621.9|11639.3|11624.3|11639.3|11624.3|11636.9|11621.9|6
1646918240000|2022-03-10 13:17:20|11638.9|11623.9|11638.6|11623.6|11638.9|11623.9|11638.6|11623.6|0
1646918250000|2022-03-10 13:17:30|11638|11623|11639.4|11624.4|11639.4|11624.4|11637.3|11622.3|0
1646918280000|2022-03-10 13:18:00|11639.8|11624.8|11639.8|11624.8|11639.8|11624.8|11639.8|11624.8|3
1646918290000|2022-03-10 13:18:10|||||||||1
1646918310000|2022-03-10 13:18:30|11639|11624|11638.9|11623.9|11639|11624|11638.9|11623.9|0
1646918320000|2022-03-10 13:18:40|11639.2|11624.2|11639.2|11624.2|11639.2|11624.2|11639.2|11624.2|0
1646918330000|2022-03-10 13:18:50|11639.3|11624.3|11637|11622|11639.3|11624.3|11636.6|11621.6|1
1646918340000|2022-03-10 13:19:00|11641.4|11626.4|11641.4|11626.4|11641.4|11626.4|11641.4|11626.4|1
1646918350000|2022-03-10 13:19:10|11641.8|11626.8|11647.3|11632.3|11648|11633|11641.8|11626.8|7
1646918360000|2022-03-10 13:19:20|11646.9|11631.9|11651|11636|11651|11636|11646.9|11631.9|2
1646918370000|2022-03-10 13:19:30|11651.1|11636.1|11651.1|11636.1|11651.1|11636.1|11651.1|11636.1|0
1646918380000|2022-03-10 13:19:40|11652.3|11637.3|11652.9|11637.9|11659.3|11644.3|11652.3|11637.3|3
1646918400000|2022-03-10 13:20:00|11653.1|11638.1|11653.1|11638.1|11653.1|11638.1|11653.1|11638.1|1
1646918410000|2022-03-10 13:20:10|11652|11637|11651.5|11636.5|11652|11637|11651.5|11636.5|1
1646918430000|2022-03-10 13:20:30|11647.3|11632.3|11644|11629|11647.7|11632.7|11644|11629|0
1646918440000|2022-03-10 13:20:40|11643.7|11628.7|11643.7|11628.7|11643.7|11628.7|11643.7|11628.7|0
1646918480000|2022-03-10 13:21:20|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|1
1646918500000|2022-03-10 13:21:40|11642|11627|11640.3|11625.3|11642|11627|11640.3|11625.3|1
1646918510000|2022-03-10 13:21:50|11639.2|11624.2|11638.3|11623.3|11639.2|11624.2|11638.3|11623.3|0
1646918580000|2022-03-10 13:23:00|11639.7|11624.7|11639.1|11624.1|11639.7|11624.7|11639|11624|12
1646918600000|2022-03-10 13:23:20|11638.6|11623.6|11634.8|11619.8|11638.9|11623.9|11634.8|11619.8|0
1646918610000|2022-03-10 13:23:30|11636.1|11621.1|11634.3|11619.3|11636.6|11621.6|11634.3|11619.3|4
1646918630000|2022-03-10 13:23:50|11630.6|11615.6|11630.6|11615.6|11630.6|11615.6|11630.6|11615.6|1
1646918640000|2022-03-10 13:24:00|11628.5|11613.5|11628.5|11613.5|11628.5|11613.5|11628.5|11613.5|1
1646918680000|2022-03-10 13:24:40|11627.7|11612.7|11625.1|11610.1|11627.7|11612.7|11625.1|11610.1|1
1646918690000|2022-03-10 13:24:50|11625.7|11610.7|11627.9|11612.9|11627.9|11612.9|11625.7|11610.7|0
1646918700000|2022-03-10 13:25:00|11629|11614|11628.4|11613.4|11629|11614|11628.4|11613.4|2
1646918710000|2022-03-10 13:25:10|11627.9|11612.9|11629.6|11614.6|11630.7|11615.7|11627.9|11612.9|1
1646918720000|2022-03-10 13:25:20|11629.3|11614.3|11629.1|11614.1|11629.3|11614.3|11629.1|11614.1|2
1646918730000|2022-03-10 13:25:30|11629.4|11614.4|11630.1|11615.1|11630.1|11615.1|11629.4|11614.4|2
1646918740000|2022-03-10 13:25:40|11630.7|11615.7|11631|11616|11631|11616|11630.7|11615.7|1
1646918750000|2022-03-10 13:25:50|11630.9|11615.9|11631.3|11616.3|11631.3|11616.3|11630.9|11615.9|0
1646918770000|2022-03-10 13:26:10|11630.6|11615.6|11629.9|11614.9|11630.6|11615.6|11629.9|11614.9|1
1646918790000|2022-03-10 13:26:30|11630.1|11615.1|11630.4|11615.4|11630.8|11615.8|11630.1|11615.1|1
1646918800000|2022-03-10 13:26:40|11631.2|11616.2|11630|11615|11631.4|11616.4|11630|11615|0
1646918810000|2022-03-10 13:26:50|11629.1|11614.1|11628.9|11613.9|11629.1|11614.1|11628.9|11613.9|0
1646918820000|2022-03-10 13:27:00|11627|11612|11627|11612|11627.5|11612.5|11627|11612|1
1646918830000|2022-03-10 13:27:10|11627.2|11612.2|11626.4|11611.4|11627.4|11612.4|11625.9|11610.9|1
1646918840000|2022-03-10 13:27:20|11625.5|11610.5|11626.4|11611.4|11626.4|11611.4|11624.9|11609.9|1
1646918850000|2022-03-10 13:27:30|11626.7|11611.7|11633.2|11618.2|11633.2|11618.2|11626.7|11611.7|3
1646918860000|2022-03-10 13:27:40|11631.9|11616.9|11631.9|11616.9|11631.9|11616.9|11631.9|11616.9|0
1646918870000|2022-03-10 13:27:50|11634.5|11619.5|11634.9|11619.9|11634.9|11619.9|11633.9|11618.9|1
1646918880000|2022-03-10 13:28:00|11634.1|11619.1|11662.8|11625.3|11662.8|11628.7|11634.1|11619.1|4
1646918890000|2022-03-10 13:28:10|11663.8|11626.3|11656|11641|11663.8|11641|11656|11626.3|0
1646918900000|2022-03-10 13:28:20|11656.8|11641.8|11655.6|11640.6|11657.4|11642.4|11655.1|11640.1|2
1646918930000|2022-03-10 13:28:50|11656.1|11641.1|11656.1|11641.1|11656.6|11641.6|11654.2|11639.2|0
1646918940000|2022-03-10 13:29:00|11656.4|11641.4|11657.6|11642.6|11657.6|11642.6|11655.9|11640.9|1
1646918970000|2022-03-10 13:29:30|||||||||1
1646918990000|2022-03-10 13:29:50|11656.8|11641.8|11656.6|11641.6|11656.8|11641.8|11656.6|11641.6|0
1646919000000|2022-03-10 13:30:00|11657.4|11642.4|11657.4|11642.4|11657.4|11642.4|11657.4|11642.4|3
1646919010000|2022-03-10 13:30:10|11657.5|11642.5|11657.4|11642.4|11657.5|11642.5|11657.4|11642.4|4
1646919020000|2022-03-10 13:30:20|11657|11642|11657.6|11642.6|11657.7|11642.7|11657|11642|18
1646919030000|2022-03-10 13:30:30|11657.5|11642.5|11654.3|11639.3|11658.1|11643.1|11654.3|11639.3|1
1646919040000|2022-03-10 13:30:40|11655.6|11640.6|11668.9|11643.9|11668.9|11652.2|11654.5|11639.5|25
1646919060000|2022-03-10 13:31:00|11669.4|11644.4|11670|11645|11670|11645|11669.3|11644.3|0
1646919070000|2022-03-10 13:31:10|11669.6|11644.6|11667.6|11652.6|11670.3|11652.6|11665.6|11644.2|1
1646919080000|2022-03-10 13:31:20|11666.6|11651.6|11666.6|11651.6|11666.6|11651.6|11666.6|11651.6|0
1646919090000|2022-03-10 13:31:30|11666.7|11651.7|11665.2|11650.2|11666.7|11651.7|11660.8|11645.8|3
1646919100000|2022-03-10 13:31:40|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|1
1646919110000|2022-03-10 13:31:50|11663.5|11648.5|11663.5|11648.5|11663.5|11648.5|11663.5|11648.5|3
1646919120000|2022-03-10 13:32:00|11662|11647|11661.7|11646.7|11662|11647|11660.8|11645.8|0
1646919130000|2022-03-10 13:32:10|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|11661.2|11646.2|0
1646919140000|2022-03-10 13:32:20|11661.3|11646.3|11660.9|11645.9|11661.3|11646.3|11660.9|11645.9|0
1646919150000|2022-03-10 13:32:30|11663.5|11648.5|11663.5|11648.5|11663.5|11648.5|11663.5|11648.5|0
1646919160000|2022-03-10 13:32:40|11662.7|11647.7|11662.7|11647.7|11662.7|11647.7|11662.7|11647.7|0
1646919180000|2022-03-10 13:33:00|11661.5|11646.5|11661.5|11646.5|11661.5|11646.5|11661.5|11646.5|0
1646919190000|2022-03-10 13:33:10|11661.3|11646.3|11657.3|11642.3|11661.3|11646.3|11657.3|11642.3|10
1646919220000|2022-03-10 13:33:40|11657.4|11642.4|11657|11642|11657.4|11642.4|11657|11642|0
1646919240000|2022-03-10 13:34:00|11656.9|11641.9|11656.9|11641.9|11656.9|11641.9|11656.9|11641.9|0
1646919250000|2022-03-10 13:34:10|11657.1|11642.1|11662.2|11647.2|11662.2|11647.2|11657.1|11642.1|9
1646919260000|2022-03-10 13:34:20|11663.2|11648.2|11666.8|11651.8|11666.8|11651.8|11663.2|11648.2|1
1646919280000|2022-03-10 13:34:40|11665.3|11650.3|11664.9|11649.9|11665.3|11650.3|11664.9|11649.9|0
1646919290000|2022-03-10 13:34:50|11665.7|11650.7|11666.3|11651.3|11666.3|11651.3|11665.7|11650.7|0
1646919300000|2022-03-10 13:35:00|11665.6|11650.6|11665.6|11650.6|11665.6|11650.6|11664.5|11649.5|0
1646919310000|2022-03-10 13:35:10|11665.2|11650.2|11665.6|11650.6|11665.6|11650.6|11665.2|11650.2|0
1646919320000|2022-03-10 13:35:20|11665.2|11650.2|11665.2|11650.2|11665.2|11650.2|11665.2|11650.2|0
1646919330000|2022-03-10 13:35:30|11665.6|11650.6|11665.9|11650.9|11666.3|11651.3|11665.2|11650.2|0
1646919340000|2022-03-10 13:35:40|11664|11649|11664|11649|11664|11649|11664|11649|0
1646919350000|2022-03-10 13:35:50|11662.9|11647.9|11657.9|11642.9|11662.9|11647.9|11657.9|11642.9|1
1646919360000|2022-03-10 13:36:00|11657.6|11642.6|11658.4|11643.4|11658.4|11643.4|11657.3|11642.3|1
1646919420000|2022-03-10 13:37:00|11657.6|11642.6|11660.2|11645.2|11660.2|11645.2|11654.6|11639.6|7
1646919430000|2022-03-10 13:37:10|11660.9|11645.9|11661.3|11646.3|11661.3|11646.3|11660.9|11645.9|0
1646919440000|2022-03-10 13:37:20|11661.7|11646.7|11665.6|11650.6|11665.6|11650.6|11661.7|11646.7|0
1646919480000|2022-03-10 13:38:00|11666.7|11651.7|11672.1|11657.1|11672.1|11657.1|11666.7|11651.7|3
1646919490000|2022-03-10 13:38:10|11672.8|11657.8|11674.3|11659.3|11674.3|11659.3|11672.8|11657.8|0
1646919510000|2022-03-10 13:38:30|11674.4|11659.4|11673.6|11658.6|11674.4|11659.4|11673.6|11658.6|0
1646919520000|2022-03-10 13:38:40|11673.9|11658.9|11673.6|11658.6|11673.9|11658.9|11673.6|11658.6|0
1646919540000|2022-03-10 13:39:00|11671.7|11656.7|11670.2|11655.2|11671.7|11656.7|11670.2|11655.2|1
1646919570000|2022-03-10 13:39:30|11670.1|11655.1|11670.1|11655.1|11670.1|11655.1|11670.1|11655.1|0
1646919580000|2022-03-10 13:39:40|11669.7|11654.7|11670.1|11655.1|11670.1|11655.1|11669.7|11654.7|0
1646919600000|2022-03-10 13:40:00|11669.6|11654.6|11670.1|11655.1|11670.3|11655.3|11669.6|11654.6|0
1646919610000|2022-03-10 13:40:10|11669.7|11654.7|11669.6|11654.6|11669.9|11654.9|11669.6|11654.6|0
1646919640000|2022-03-10 13:40:40|11669.5|11654.5|11669.5|11654.5|11669.5|11654.5|11669.5|11654.5|0
1646919660000|2022-03-10 13:41:00|11670.6|11655.6|11673.6|11658.6|11674.6|11659.6|11670.6|11655.6|1
1646919670000|2022-03-10 13:41:10|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|0
1646919680000|2022-03-10 13:41:20|11673.6|11658.6|11671.8|11656.8|11673.6|11658.6|11671.8|11656.8|2
1646919710000|2022-03-10 13:41:50|11670.3|11655.3|11669.8|11654.8|11670.3|11655.3|11669.8|11654.8|0
1646919720000|2022-03-10 13:42:00|11669.4|11654.4|11669.3|11654.3|11670.9|11655.9|11669.3|11654.3|0
1646919740000|2022-03-10 13:42:20|11667.8|11652.8|11662.9|11647.9|11667.8|11652.8|11662.9|11647.9|3
1646919760000|2022-03-10 13:42:40|11665.9|11650.9|11666.1|11651.1|11666.1|11651.1|11665.9|11650.9|1
1646919770000|2022-03-10 13:42:50|||||||||1
1646919780000|2022-03-10 13:43:00|||||||||1
1646919810000|2022-03-10 13:43:30|||||||||2
1646919820000|2022-03-10 13:43:40|11665.3|11650.3|11664.6|11649.6|11665.3|11650.3|11664.6|11649.6|5
1646919830000|2022-03-10 13:43:50|11664.2|11649.2|11663.1|11648.1|11664.2|11649.2|11663.1|11648.1|1
1646919840000|2022-03-10 13:44:00|11660.9|11645.9|11669.8|11654.8|11669.8|11654.8|11660.4|11645.4|5
1646919850000|2022-03-10 13:44:10|11670.9|11655.9|11670.5|11655.5|11671.3|11656.3|11670.2|11655.2|0
1646919860000|2022-03-10 13:44:20|11671.3|11656.3|11671.3|11656.3|11671.3|11656.3|11671.3|11656.3|0
1646919870000|2022-03-10 13:44:30|11669.6|11654.6|11669.6|11654.6|11669.6|11654.6|11669.6|11654.6|0
1646919880000|2022-03-10 13:44:40|||||||||4
1646919890000|2022-03-10 13:44:50|11669.2|11654.2|11662.8|11647.8|11669.2|11654.2|11662.8|11647.8|3
1646919900000|2022-03-10 13:45:00|11662.7|11647.7|11660.7|11645.7|11662.7|11647.7|11660.7|11645.7|3
1646919920000|2022-03-10 13:45:20|11659.8|11644.8|11659.8|11644.8|11659.8|11644.8|11659.8|11644.8|0
1646919940000|2022-03-10 13:45:40|11660.5|11645.5|11659.3|11644.3|11660.5|11645.5|11656.7|11641.7|1
1646919960000|2022-03-10 13:46:00|11659.2|11644.2|11669.9|11654.9|11671|11656|11659.2|11644.2|4
1646919970000|2022-03-10 13:46:10|11670|11655|11670.7|11655.7|11670.7|11655.7|11670|11655|3
1646919980000|2022-03-10 13:46:20|11671.5|11656.5|11672|11657|11672|11657|11671.5|11656.5|0
1646919990000|2022-03-10 13:46:30|11671.7|11656.7|11669.4|11654.4|11671.7|11656.7|11669.1|11654.1|0
1646920000000|2022-03-10 13:46:40|11669.8|11654.8|11669.1|11654.1|11669.8|11654.8|11669.1|11654.1|1
1646920010000|2022-03-10 13:46:50|11669.8|11654.8|11669.8|11654.8|11669.8|11654.8|11669.8|11654.8|0
1646920080000|2022-03-10 13:48:00|11672|11657|11676.9|11661.9|11676.9|11661.9|11672|11657|8
1646920150000|2022-03-10 13:49:10|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|2
1646920260000|2022-03-10 13:51:00|11677.6|11662.6|11676.7|11661.7|11677.6|11662.6|11676.7|11661.7|0
1646920270000|2022-03-10 13:51:10|11676.3|11661.3|11673.8|11658.8|11676.3|11661.3|11673.8|11658.8|0
1646920280000|2022-03-10 13:51:20|11673.5|11658.5|11670.7|11655.7|11673.8|11658.8|11670.7|11655.7|0
1646920290000|2022-03-10 13:51:30|11670.4|11655.4|11670.7|11655.7|11670.7|11655.7|11670.4|11655.4|0
1646920310000|2022-03-10 13:51:50|11670.4|11655.4|11670.7|11655.7|11670.7|11655.7|11670.4|11655.4|0
1646920320000|2022-03-10 13:52:00|11670.9|11655.9|11670.7|11655.7|11671.6|11656.6|11670.7|11655.7|7
1646920430000|2022-03-10 13:53:50|||||||||2
1646920440000|2022-03-10 13:54:00|11670.2|11655.2|11670.2|11655.2|11670.2|11655.2|11670.2|11655.2|0
1646920470000|2022-03-10 13:54:30|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|12
1646920480000|2022-03-10 13:54:40|11667.6|11652.6|11667.6|11652.6|11667.6|11652.6|11667.6|11652.6|0
1646920510000|2022-03-10 13:55:10|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|0
1646920520000|2022-03-10 13:55:20|11666.7|11651.7|11664.9|11649.9|11666.8|11651.8|11664.9|11649.9|2
1646920540000|2022-03-10 13:55:40|11667.6|11652.6|11667.6|11652.6|11667.6|11652.6|11667.6|11652.6|1
1646920560000|2022-03-10 13:56:00|11667.4|11652.4|11667.8|11652.8|11667.8|11652.8|11667.4|11652.4|2
1646920570000|2022-03-10 13:56:10|11667.9|11652.9|11667.9|11652.9|11667.9|11652.9|11667.9|11652.9|0
1646920590000|2022-03-10 13:56:30|11667.4|11652.4|11666.8|11651.8|11667.4|11652.4|11666.8|11651.8|0
1646920620000|2022-03-10 13:57:00|11666.1|11651.1|11666.8|11651.8|11666.8|11651.8|11665.6|11650.6|1
1646920660000|2022-03-10 13:57:40|11666.1|11651.1|11666.3|11651.3|11666.4|11651.4|11665.2|11650.2|1
1646920680000|2022-03-10 13:58:00|11666.4|11651.4|11665.9|11650.9|11666.4|11651.4|11665.9|11650.9|1
1646920740000|2022-03-10 13:59:00|11665.4|11650.4|11664.4|11649.4|11665.4|11650.4|11664.4|11649.4|1
1646920760000|2022-03-10 13:59:20|11665|11650|11667.9|11652.9|11667.9|11652.9|11665|11650|1
1646920780000|2022-03-10 13:59:40|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|11667.4|11652.4|0
1646920790000|2022-03-10 13:59:50|11666.6|11651.6|11673.2|11658.2|11674.3|11659.3|11666.6|11651.6|7
1646920800000|2022-03-10 14:00:00|11669.5|11654.5|11667.7|11652.7|11669.9|11654.9|11667.2|11652.2|0
1646920810000|2022-03-10 14:00:10|11667.2|11652.2|11664|11649|11667.2|11652.2|11664|11649|3
1646920820000|2022-03-10 14:00:20|||||||||16
1646920830000|2022-03-10 14:00:30|11663.2|11648.2|11663|11648|11663.2|11648.2|11663|11648|0
1646920840000|2022-03-10 14:00:40|11662.5|11647.5|11662.7|11647.7|11662.7|11647.7|11662.5|11647.5|3
1646920850000|2022-03-10 14:00:50|11661.5|11646.5|11664.6|11649.6|11664.6|11649.6|11658.6|11643.6|9
1646920860000|2022-03-10 14:01:00|11663.9|11648.9|11661.2|11646.2|11664.6|11649.6|11661.2|11646.2|7
1646920870000|2022-03-10 14:01:10|11660.8|11645.8|11659.9|11644.9|11660.8|11645.8|11659.9|11644.9|2
1646920880000|2022-03-10 14:01:20|11659.8|11644.8|11656.7|11641.7|11659.8|11644.8|11655.3|11640.3|5
1646920890000|2022-03-10 14:01:30|11656.4|11641.4|11654.9|11639.9|11656.4|11641.4|11653.9|11638.9|2
1646920900000|2022-03-10 14:01:40|11656.6|11641.6|11657.1|11642.1|11657.1|11642.1|11656.6|11641.6|2
1646920920000|2022-03-10 14:02:00|11656.7|11641.7|11656.6|11641.6|11656.7|11641.7|11656.6|11641.6|0
1646920930000|2022-03-10 14:02:10|11656.1|11641.1|11656.1|11641.1|11656.1|11641.1|11656.1|11641.1|0
1646920940000|2022-03-10 14:02:20|11656.6|11641.6|11662.8|11647.8|11662.8|11647.8|11656.6|11641.6|3
1646920950000|2022-03-10 14:02:30|11663.3|11648.3|11663.3|11648.3|11663.3|11648.3|11663.3|11648.3|0
1646920960000|2022-03-10 14:02:40|11662.7|11647.7|11662.2|11647.2|11662.7|11647.7|11662.2|11647.2|0
1646920970000|2022-03-10 14:02:50|11662.6|11647.6|11662.2|11647.2|11662.6|11647.6|11662.2|11647.2|0
1646920980000|2022-03-10 14:03:00|11661.6|11646.6|11660.7|11645.7|11661.6|11646.6|11660.7|11645.7|2
1646921000000|2022-03-10 14:03:20|11658.6|11643.6|11658.1|11643.1|11658.6|11643.6|11657.6|11642.6|1
1646921010000|2022-03-10 14:03:30|11657.6|11642.6|11655.4|11640.4|11658.1|11643.1|11655.4|11640.4|1
1646921030000|2022-03-10 14:03:50|11660.8|11645.8|11661.5|11646.5|11661.5|11646.5|11660.8|11645.8|7
1646921040000|2022-03-10 14:04:00|11661.9|11646.9|11660.4|11645.4|11661.9|11646.9|11660.4|11645.4|0
1646921070000|2022-03-10 14:04:30|11659.7|11644.7|11654.7|11639.7|11659.7|11644.7|11654.7|11639.7|1
1646921080000|2022-03-10 14:04:40|11654.3|11639.3|11652.7|11637.7|11654.3|11639.3|11652.7|11637.7|0
1646921090000|2022-03-10 14:04:50|11652.3|11637.3|11652.2|11637.2|11652.3|11637.3|11652.2|11637.2|0
1646921100000|2022-03-10 14:05:00|11651.8|11636.8|11651.7|11636.7|11651.8|11636.8|11651.7|11636.7|1
1646921110000|2022-03-10 14:05:10|11647|11632|11643.5|11628.5|11647|11632|11643.5|11628.5|9
1646921130000|2022-03-10 14:05:30|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|11
1646921140000|2022-03-10 14:05:40|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|11646.7|11631.7|0
1646921150000|2022-03-10 14:05:50|11644.4|11629.4|11644.1|11629.1|11644.4|11629.4|11644.1|11629.1|0
1646921160000|2022-03-10 14:06:00|11647.3|11632.3|11654.4|11639.4|11654.4|11639.4|11647.3|11632.3|9
1646921170000|2022-03-10 14:06:10|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|0
1646921180000|2022-03-10 14:06:20|11651.6|11636.6|11652.4|11637.4|11652.8|11637.8|11651.6|11636.6|0
1646921210000|2022-03-10 14:06:50|11651.9|11636.9|11652.4|11637.4|11653.2|11638.2|11651.9|11636.9|0
1646921220000|2022-03-10 14:07:00|11651.9|11636.9|11652.8|11637.8|11652.8|11637.8|11651.9|11636.9|0
1646921270000|2022-03-10 14:07:50|11652.3|11637.3|11651.8|11636.8|11652.3|11637.3|11651.4|11636.4|0
1646921280000|2022-03-10 14:08:00|11651.4|11636.4|11651.8|11636.8|11652.2|11637.2|11651.4|11636.4|0
1646921300000|2022-03-10 14:08:20|11652|11637|11652|11637|11652|11637|11652|11637|3
1646921330000|2022-03-10 14:08:50|11651.7|11636.7|11652|11637|11652|11637|11651.7|11636.7|0
1646921370000|2022-03-10 14:09:30|11652.4|11637.4|11652.4|11637.4|11652.4|11637.4|11652.4|11637.4|0
1646921380000|2022-03-10 14:09:40|11652|11637|11650.1|11635.1|11652|11637|11650.1|11635.1|0
1646921400000|2022-03-10 14:10:00|11650.3|11635.3|11650.3|11635.3|11650.3|11635.3|11650.3|11635.3|0
1646921410000|2022-03-10 14:10:10|11650.1|11635.1|11650.1|11635.1|11650.1|11635.1|11650.1|11635.1|0
1646921420000|2022-03-10 14:10:20|11649.6|11634.6|11649.6|11634.6|11649.6|11634.6|11649.6|11634.6|0
1646921440000|2022-03-10 14:10:40|11649.8|11634.8|11642.3|11627.3|11649.8|11634.8|11642.3|11627.3|3
1646921450000|2022-03-10 14:10:50|11641.9|11626.9|11641.8|11626.8|11641.9|11626.9|11641.8|11626.8|0
1646921460000|2022-03-10 14:11:00|11642.3|11627.3|11632.1|11617.1|11642.3|11627.3|11632.1|11617.1|2
1646921480000|2022-03-10 14:11:20|11631.3|11616.3|11630.5|11615.5|11631.3|11616.3|11630.5|11615.5|0
1646921490000|2022-03-10 14:11:30|11630.2|11615.2|11630|11615|11630.2|11615.2|11630|11615|0
1646921520000|2022-03-10 14:12:00|11629.5|11614.5|11629.5|11614.5|11629.5|11614.5|11629.5|11614.5|2
1646921530000|2022-03-10 14:12:10|11629.1|11614.1|11629.1|11614.1|11629.1|11614.1|11629.1|11614.1|0
1646921550000|2022-03-10 14:12:30|11633.9|11618.9|11635.5|11620.5|11635.5|11620.5|11633.9|11618.9|2
1646921560000|2022-03-10 14:12:40|11636.6|11621.6|11640.4|11625.4|11641.5|11626.5|11636.6|11621.6|1
1646921570000|2022-03-10 14:12:50|11640|11625|11641.1|11626.1|11641.1|11626.1|11640|11625|0
1646921580000|2022-03-10 14:13:00|11640.7|11625.7|11640.4|11625.4|11640.7|11625.7|11639.5|11624.5|0
1646921590000|2022-03-10 14:13:10|11640.7|11625.7|11639.9|11624.9|11640.7|11625.7|11639.9|11624.9|0
1646921600000|2022-03-10 14:13:20|11640.2|11625.2|11639.4|11624.4|11640.2|11625.2|11639.4|11624.4|1
1646921610000|2022-03-10 14:13:30|11637.9|11622.9|11639.4|11624.4|11639.4|11624.4|11637.9|11622.9|1
1646921630000|2022-03-10 14:13:50|11639.6|11624.6|11647|11632|11647.5|11632.5|11639.6|11624.6|4
1646921640000|2022-03-10 14:14:00|11647.5|11632.5|11647.6|11632.6|11647.6|11632.6|11647.5|11632.5|0
1646921660000|2022-03-10 14:14:20|11648.3|11633.3|11649.8|11634.8|11649.8|11634.8|11648.3|11633.3|1
1646921670000|2022-03-10 14:14:30|11650.2|11635.2|11650.2|11635.2|11650.2|11635.2|11650.2|11635.2|0
1646921690000|2022-03-10 14:14:50|11650.1|11635.1|11648.6|11633.6|11650.1|11635.1|11648.6|11633.6|1
1646921700000|2022-03-10 14:15:00|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|11647.1|11632.1|0
1646921740000|2022-03-10 14:15:40|11647.9|11632.9|11647.6|11632.6|11647.9|11632.9|11647.6|11632.6|1
1646921750000|2022-03-10 14:15:50|11648.1|11633.1|11648.2|11633.2|11648.2|11633.2|11648.1|11633.1|0
1646921760000|2022-03-10 14:16:00|11647.9|11632.9|11647.7|11632.7|11647.9|11632.9|11647.7|11632.7|0
1646921770000|2022-03-10 14:16:10|11651.4|11636.4|11651.9|11636.9|11651.9|11636.9|11651.4|11636.4|1
1646921780000|2022-03-10 14:16:20|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|0
1646921800000|2022-03-10 14:16:40|11651.4|11636.4|11649.8|11634.8|11651.4|11636.4|11649.8|11634.8|1
1646921810000|2022-03-10 14:16:50|11650.5|11635.5|11650.3|11635.3|11650.5|11635.5|11650.3|11635.3|0
1646921820000|2022-03-10 14:17:00|11649.8|11634.8|11649.8|11634.8|11649.8|11634.8|11649.8|11634.8|0
1646921830000|2022-03-10 14:17:10|11649.4|11634.4|11645.3|11630.3|11649.4|11634.4|11645.3|11630.3|0
1646921860000|2022-03-10 14:17:40|11643.6|11628.6|11642.3|11627.3|11643.6|11628.6|11642.3|11627.3|0
1646921870000|2022-03-10 14:17:50|11642.5|11627.5|11642.5|11627.5|11642.5|11627.5|11642.5|11627.5|0
1646921880000|2022-03-10 14:18:00|11641|11626|11639.5|11624.5|11641|11626|11639.5|11624.5|0
1646921890000|2022-03-10 14:18:10|11639|11624|11639|11624|11639|11624|11639|11624|0
1646921910000|2022-03-10 14:18:30|11640.1|11625.1|11640.1|11625.1|11640.1|11625.1|11640.1|11625.1|0
1646921940000|2022-03-10 14:19:00|11639.3|11624.3|11637.1|11622.1|11639.3|11624.3|11637.1|11622.1|1
1646921980000|2022-03-10 14:19:40|11635|11620|11635|11620|11635|11620|11635|11620|1
1646922000000|2022-03-10 14:20:00|11634.5|11619.5|11634|11619|11634.5|11619.5|11634|11619|1
1646922030000|2022-03-10 14:20:30|11634.7|11619.7|11628.2|11613.2|11634.7|11619.7|11628.2|11613.2|3
1646922040000|2022-03-10 14:20:40|11628|11613|11632.7|11617.7|11633.1|11618.1|11628|11613|4
1646922050000|2022-03-10 14:20:50|11632|11617|11632.4|11617.4|11632.7|11617.7|11632|11617|1
1646922060000|2022-03-10 14:21:00|11633.1|11618.1|11632.7|11617.7|11633.1|11618.1|11632.7|11617.7|2
1646922080000|2022-03-10 14:21:20|11634.6|11619.6|11639|11624|11640.1|11625.1|11634.6|11619.6|2
1646922090000|2022-03-10 14:21:30|11638.6|11623.6|11635.7|11620.7|11639.7|11624.7|11635.7|11620.7|0
1646922110000|2022-03-10 14:21:50|||||||||1
1646922140000|2022-03-10 14:22:20|11635.6|11620.6|11637.7|11622.7|11637.8|11622.8|11635.6|11620.6|5
1646922150000|2022-03-10 14:22:30|11637.6|11622.6|11638.3|11623.3|11638.3|11623.3|11637.6|11622.6|2
1646922160000|2022-03-10 14:22:40|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|11638.2|11623.2|0
1646922170000|2022-03-10 14:22:50|11643.3|11628.3|11645.3|11630.3|11645.3|11630.3|11643.3|11628.3|1
1646922190000|2022-03-10 14:23:10|11646.7|11631.7|11644.6|11629.6|11647.1|11632.1|11644.6|11629.6|4
1646922220000|2022-03-10 14:23:40|11644.1|11629.1|11644.1|11629.1|11645.1|11630.1|11644.1|11629.1|0
1646922260000|2022-03-10 14:24:20|11643|11628|11638.9|11623.9|11643|11628|11638.9|11623.9|1
1646922270000|2022-03-10 14:24:30|11638.4|11623.4|11638.4|11623.4|11638.4|11623.4|11638.4|11623.4|0
1646922280000|2022-03-10 14:24:40|11637.9|11622.9|11638.4|11623.4|11639|11624|11637.9|11622.9|3
1646922290000|2022-03-10 14:24:50|11639.7|11624.7|11644|11629|11644|11629|11639.7|11624.7|5
1646922300000|2022-03-10 14:25:00|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|0
1646922320000|2022-03-10 14:25:20|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|11644.5|11629.5|0
1646922340000|2022-03-10 14:25:40|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|11644.1|11629.1|0
1646922350000|2022-03-10 14:25:50|11643.6|11628.6|11643.6|11628.6|11644.1|11629.1|11643.6|11628.6|0
1646922360000|2022-03-10 14:26:00|11642.6|11627.6|11643.1|11628.1|11643.6|11628.6|11642.6|11627.6|0
1646922370000|2022-03-10 14:26:10|11642.7|11627.7|11642.6|11627.6|11643.1|11628.1|11642.6|11627.6|0
1646922380000|2022-03-10 14:26:20|11642.2|11627.2|11642.6|11627.6|11642.6|11627.6|11642.2|11627.2|0
1646922390000|2022-03-10 14:26:30|11642.4|11627.4|11642.3|11627.3|11642.4|11627.4|11641.9|11626.9|1
1646922400000|2022-03-10 14:26:40|11642.6|11627.6|11641|11626|11642.6|11627.6|11641|11626|1
1646922410000|2022-03-10 14:26:50|11641.3|11626.3|11641.3|11626.3|11642.1|11627.1|11641|11626|1
1646922420000|2022-03-10 14:27:00|11640.4|11625.4|11641.2|11626.2|11641.9|11626.9|11640.4|11625.4|0
1646922430000|2022-03-10 14:27:10|11641.6|11626.6|11643.6|11628.6|11643.6|11628.6|11641.6|11626.6|2
1646922480000|2022-03-10 14:28:00|11642.8|11627.8|11642.8|11627.8|11642.8|11627.8|11641.8|11626.8|1
1646922490000|2022-03-10 14:28:10|11644.8|11629.8|11649.8|11634.8|11649.8|11634.8|11644.4|11629.4|5
1646922520000|2022-03-10 14:28:40|11649.4|11634.4|11649.4|11634.4|11649.4|11634.4|11649.4|11634.4|1
1646922530000|2022-03-10 14:28:50|11649.3|11634.3|11649.3|11634.3|11649.3|11634.3|11649.3|11634.3|1
1646922540000|2022-03-10 14:29:00|11650.2|11635.2|11655.4|11640.4|11655.4|11640.4|11650.2|11635.2|5
1646922550000|2022-03-10 14:29:10|11655.3|11640.3|11655|11640|11655.3|11640.3|11654.6|11639.6|0
1646922560000|2022-03-10 14:29:20|11654.6|11639.6|11656|11641|11656|11641|11654.6|11639.6|0
1646922570000|2022-03-10 14:29:30|11657.2|11642.2|11662|11647|11662|11647|11657.2|11642.2|2
1646922580000|2022-03-10 14:29:40|11661.4|11646.4|11658|11643|11661.4|11646.4|11657.3|11642.3|1
1646922590000|2022-03-10 14:29:50|11657.6|11642.6|11657.9|11642.9|11657.9|11642.9|11657.6|11642.6|0
1646922600000|2022-03-10 14:30:00|11660.1|11645.1|11655.8|11640.8|11660.1|11645.1|11655.8|11640.8|5
1646922610000|2022-03-10 14:30:10|11655.3|11640.3|11655|11640|11655.5|11640.5|11654.9|11639.9|0
1646922620000|2022-03-10 14:30:20|11655.4|11640.4|11655.5|11640.5|11655.5|11640.5|11655.4|11640.4|0
1646922630000|2022-03-10 14:30:30|11655|11640|11648.3|11633.3|11655.5|11640.5|11648.3|11633.3|3
1646922640000|2022-03-10 14:30:40|11647.8|11632.8|11646.3|11631.3|11647.8|11632.8|11646.3|11631.3|1
1646922650000|2022-03-10 14:30:50|11645.9|11630.9|11644.2|11629.2|11646.3|11631.3|11644.2|11629.2|3
1646922660000|2022-03-10 14:31:00|11644.5|11629.5|11648|11633|11651.4|11636.4|11643.8|11628.8|16
1646922670000|2022-03-10 14:31:10|11648.4|11633.4|11649.8|11634.8|11651.1|11636.1|11648|11633|4
1646922690000|2022-03-10 14:31:30|11649.9|11634.9|11649.4|11634.4|11649.9|11634.9|11649.4|11634.4|0
1646922700000|2022-03-10 14:31:40|11649|11634|11649|11634|11649|11634|11649|11634|1
1646922710000|2022-03-10 14:31:50|11648.1|11633.1|11648.5|11633.5|11648.5|11633.5|11648.1|11633.1|0
1646922720000|2022-03-10 14:32:00|11648.1|11633.1|11644.2|11629.2|11648.1|11633.1|11643.8|11628.8|1
1646922730000|2022-03-10 14:32:10|11645.2|11630.2|11644.4|11629.4|11645.2|11630.2|11644.4|11629.4|0
1646922750000|2022-03-10 14:32:30|||||||||1
1646922760000|2022-03-10 14:32:40|11645.7|11630.7|11649.3|11634.3|11649.3|11634.3|11645.7|11630.7|5
1646922770000|2022-03-10 14:32:50|11647.8|11632.8|11647.8|11632.8|11647.8|11632.8|11647.8|11632.8|0
1646922780000|2022-03-10 14:33:00|11646.3|11631.3|11646.9|11631.9|11648.4|11633.4|11645.4|11630.4|3
1646922790000|2022-03-10 14:33:10|11646.5|11631.5|11646.4|11631.4|11646.5|11631.5|11645.9|11630.9|0
1646922800000|2022-03-10 14:33:20|11646|11631|11645.8|11630.8|11646|11631|11645.8|11630.8|1
1646922810000|2022-03-10 14:33:30|11646.3|11631.3|11645.8|11630.8|11646.3|11631.3|11644.5|11629.5|1
1646922830000|2022-03-10 14:33:50|11646.6|11631.6|11651|11636|11651|11636|11646.6|11631.6|4
1646922840000|2022-03-10 14:34:00|11651.4|11636.4|11650.5|11635.5|11656.5|11641.5|11650.5|11635.5|7
1646922860000|2022-03-10 14:34:20|11650.4|11635.4|11650.4|11635.4|11650.4|11635.4|11650.4|11635.4|5
1646922870000|2022-03-10 14:34:30|11649.7|11634.7|11647.9|11632.9|11649.7|11634.7|11647.9|11632.9|0
1646922880000|2022-03-10 14:34:40|11647.5|11632.5|11646.8|11631.8|11647.5|11632.5|11646.8|11631.8|1
1646922890000|2022-03-10 14:34:50|11647.5|11632.5|11647.5|11632.5|11647.5|11632.5|11647.5|11632.5|1
1646922900000|2022-03-10 14:35:00|11647.8|11632.8|11646.4|11631.4|11647.8|11632.8|11646.4|11631.4|2
1646922910000|2022-03-10 14:35:10|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|9
1646922920000|2022-03-10 14:35:20|11645.7|11630.7|11644.5|11629.5|11645.7|11630.7|11644.5|11629.5|5
1646922930000|2022-03-10 14:35:30|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|11646.1|11631.1|4
1646922950000|2022-03-10 14:35:50|11645.6|11630.6|11645.7|11630.7|11646.2|11631.2|11645.6|11630.6|0
1646922960000|2022-03-10 14:36:00|11645.6|11630.6|11646.9|11631.9|11647.7|11632.7|11645.6|11630.6|3
1646922970000|2022-03-10 14:36:10|11645.1|11630.1|11644.2|11629.2|11646.3|11631.3|11644.2|11629.2|1
1646922990000|2022-03-10 14:36:30|11644.5|11629.5|11644.7|11629.7|11644.7|11629.7|11644.5|11629.5|1
1646923000000|2022-03-10 14:36:40|11644.3|11629.3|11644.3|11629.3|11644.3|11629.3|11644.3|11629.3|1
1646923010000|2022-03-10 14:36:50|||||||||1
1646923020000|2022-03-10 14:37:00|11643.7|11628.7|11649.9|11634.9|11650.2|11635.2|11643.7|11628.7|27
1646923030000|2022-03-10 14:37:10|11650.3|11635.3|11653.6|11638.6|11654.7|11639.7|11649.9|11634.9|3
1646923040000|2022-03-10 14:37:20|11653.2|11638.2|11653.2|11638.2|11653.7|11638.7|11653.2|11638.2|0
1646923050000|2022-03-10 14:37:30|11652.7|11637.7|11652.2|11637.2|11652.7|11637.7|11652.2|11637.2|2
1646923060000|2022-03-10 14:37:40|11651.1|11636.1|11648.4|11633.4|11651.1|11636.1|11646.7|11631.7|3
1646923070000|2022-03-10 14:37:50|11646.6|11631.6|11648.3|11633.3|11648.3|11633.3|11645.7|11630.7|1
1646923080000|2022-03-10 14:38:00|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|0
1646923090000|2022-03-10 14:38:10|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|11647.2|11632.2|2
1646923100000|2022-03-10 14:38:20|11648.1|11633.1|11652.6|11637.6|11653.3|11638.3|11648.1|11633.1|1
1646923110000|2022-03-10 14:38:30|11652.5|11637.5|11652.5|11637.5|11652.5|11637.5|11652.1|11637.1|0
1646923120000|2022-03-10 14:38:40|11652.8|11637.8|11656.3|11641.3|11656.7|11641.7|11652.8|11637.8|5
1646923130000|2022-03-10 14:38:50|11657|11642|11655.5|11640.5|11657.8|11642.8|11655.5|11640.5|1
1646923140000|2022-03-10 14:39:00|11655.4|11640.4|11653.7|11638.7|11655.5|11640.5|11650.3|11635.3|4
1646923150000|2022-03-10 14:39:10|11652.5|11637.5|11652.2|11637.2|11652.5|11637.5|11652.2|11637.2|0
1646923160000|2022-03-10 14:39:20|11652.5|11637.5|11652.2|11637.2|11652.5|11637.5|11652.2|11637.2|0
1646923170000|2022-03-10 14:39:30|11652.1|11637.1|11652.5|11637.5|11652.5|11637.5|11652.1|11637.1|1
1646923180000|2022-03-10 14:39:40|11652.1|11637.1|11652.5|11637.5|11652.5|11637.5|11652.1|11637.1|0
1646923190000|2022-03-10 14:39:50|11651.8|11636.8|11651.4|11636.4|11651.8|11636.8|11651.4|11636.4|0
1646923200000|2022-03-10 14:40:00|11651.7|11636.7|11658.8|11643.8|11658.8|11643.8|11651.6|11636.6|4
1646923210000|2022-03-10 14:40:10|11659.1|11644.1|11661.8|11646.8|11661.8|11646.8|11659.1|11644.1|2
1646923220000|2022-03-10 14:40:20|11662.5|11647.5|11667.2|11652.2|11667.5|11652.5|11662.5|11647.5|12
1646923230000|2022-03-10 14:40:30|11667|11652|11663.3|11648.3|11667|11652|11663.3|11648.3|2
1646923240000|2022-03-10 14:40:40|11663.2|11648.2|11657.5|11642.5|11663.2|11648.2|11657.5|11642.5|4
1646923250000|2022-03-10 14:40:50|11656.6|11641.6|11655.8|11640.8|11657.2|11642.2|11655.5|11640.5|0
1646923260000|2022-03-10 14:41:00|11655.1|11640.1|11652.6|11637.6|11655.1|11640.1|11652.5|11637.5|0
1646923270000|2022-03-10 14:41:10|11652.3|11637.3|11651.3|11636.3|11652.3|11637.3|11650.8|11635.8|2
1646923280000|2022-03-10 14:41:20|11651.7|11636.7|11648.6|11633.6|11651.7|11636.7|11648.1|11633.1|2
1646923290000|2022-03-10 14:41:30|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|11648.1|11633.1|1
1646923310000|2022-03-10 14:41:50|||||||||4
1646923320000|2022-03-10 14:42:00|11648.9|11633.9|11651.2|11636.2|11654.1|11639.1|11648.9|11633.9|2
1646923330000|2022-03-10 14:42:10|11651.7|11636.7|11651.2|11636.2|11651.7|11636.7|11651.2|11636.2|1
1646923340000|2022-03-10 14:42:20|11650.5|11635.5|11650.1|11635.1|11650.5|11635.5|11650.1|11635.1|0
1646923350000|2022-03-10 14:42:30|11648.1|11633.1|11644.1|11629.1|11648.1|11633.1|11644.1|11629.1|1
1646923370000|2022-03-10 14:42:50|11643.6|11628.6|11652.1|11637.1|11652.1|11637.1|11643.6|11628.6|9
1646923380000|2022-03-10 14:43:00|11651|11636|11648|11633|11651|11636|11648|11633|6
1646923400000|2022-03-10 14:43:20|11647.3|11632.3|11647.1|11632.1|11647.3|11632.3|11647.1|11632.1|0
1646923410000|2022-03-10 14:43:30|11646|11631|11644.4|11629.4|11646|11631|11644.4|11629.4|0
1646923420000|2022-03-10 14:43:40|11644|11629|11634.9|11619.9|11644|11629|11634.9|11619.9|5
1646923430000|2022-03-10 14:43:50|11635|11620|11632.8|11617.8|11635|11620|11632.8|11617.8|14
1646923440000|2022-03-10 14:44:00|11633.4|11618.4|11633.6|11618.6|11633.9|11618.9|11633.1|11618.1|7
1646923450000|2022-03-10 14:44:10|11632.2|11617.2|11636.7|11621.7|11637.2|11622.2|11631.7|11616.7|4
1646923460000|2022-03-10 14:44:20|11636.3|11621.3|11639.2|11624.2|11639.3|11624.3|11635.3|11620.3|2
1646923480000|2022-03-10 14:44:40|||||||||2
1646923490000|2022-03-10 14:44:50|11638.7|11623.7|11638.7|11623.7|11638.7|11623.7|11638.7|11623.7|1
1646923500000|2022-03-10 14:45:00|11639.4|11624.4|11646.1|11631.1|11648|11633|11639.4|11624.4|8
1646923510000|2022-03-10 14:45:10|11645.8|11630.8|11645.8|11630.8|11645.8|11630.8|11645.8|11630.8|0
1646923520000|2022-03-10 14:45:20|11649.2|11634.2|11651.9|11636.9|11651.9|11636.9|11649.2|11634.2|4
1646923540000|2022-03-10 14:45:40|11652.1|11637.1|11654.7|11639.7|11654.7|11639.7|11652.1|11637.1|3
1646923550000|2022-03-10 14:45:50|11655.1|11640.1|11657.4|11642.4|11657.6|11642.6|11655.1|11640.1|1
1646923560000|2022-03-10 14:46:00|11657.2|11642.2|11657.2|11642.2|11657.2|11642.2|11657.2|11642.2|0
1646923570000|2022-03-10 14:46:10|11658.5|11643.5|11658.5|11643.5|11658.5|11643.5|11658.5|11643.5|1
1646923580000|2022-03-10 14:46:20|11658.2|11643.2|11656.2|11641.2|11658.6|11643.6|11651.4|11636.4|7
1646923590000|2022-03-10 14:46:30|11655.9|11640.9|11656|11641|11657|11642|11655.9|11640.9|7
1646923600000|2022-03-10 14:46:40|11654.8|11639.8|11654.4|11639.4|11654.8|11639.8|11654.4|11639.4|3
1646923610000|2022-03-10 14:46:50|11654.8|11639.8|11654.3|11639.3|11654.8|11639.8|11654.3|11639.3|4
1646923620000|2022-03-10 14:47:00|11654|11639|11657.4|11642.4|11657.8|11642.8|11654|11639|11
1646923630000|2022-03-10 14:47:10|11657|11642|11657|11642|11657.4|11642.4|11657|11642|0
1646923640000|2022-03-10 14:47:20|11657.4|11642.4|11657.9|11642.9|11657.9|11642.9|11657.4|11642.4|1
1646923660000|2022-03-10 14:47:40|11657.5|11642.5|11657.9|11642.9|11657.9|11642.9|11657.5|11642.5|0
1646923670000|2022-03-10 14:47:50|||||||||1
1646923680000|2022-03-10 14:48:00|11658.3|11643.3|11658.3|11643.3|11658.3|11643.3|11658.3|11643.3|1
1646923690000|2022-03-10 14:48:10|11659.3|11644.3|11660|11645|11660|11645|11659|11644|2
1646923700000|2022-03-10 14:48:20|11660.8|11645.8|11660.7|11645.7|11660.8|11645.8|11660.7|11645.7|1
1646923710000|2022-03-10 14:48:30|11661|11646|11660|11645|11661.3|11646.3|11659.5|11644.5|0
1646923720000|2022-03-10 14:48:40|11660.5|11645.5|11660.2|11645.2|11660.5|11645.5|11660.2|11645.2|0
1646923740000|2022-03-10 14:49:00|11659.9|11644.9|11658.2|11643.2|11659.9|11644.9|11658.2|11643.2|3
1646923750000|2022-03-10 14:49:10|11657.7|11642.7|11658.9|11643.9|11660.3|11645.3|11657.7|11642.7|2
1646923760000|2022-03-10 14:49:20|11658.8|11643.8|11649.2|11634.2|11658.8|11643.8|11649.2|11634.2|4
1646923770000|2022-03-10 14:49:30|11648.8|11633.8|11648.7|11633.7|11649|11634|11648.3|11633.3|0
1646923780000|2022-03-10 14:49:40|11648.3|11633.3|11647|11632|11648.3|11633.3|11647|11632|0
1646923790000|2022-03-10 14:49:50|11651.2|11636.2|11650.7|11635.7|11651.2|11636.2|11650.7|11635.7|6
1646923800000|2022-03-10 14:50:00|11651.4|11636.4|11647.8|11632.8|11651.4|11636.4|11647.8|11632.8|4
1646923810000|2022-03-10 14:50:10|11647.2|11632.2|11647.3|11632.3|11647.5|11632.5|11647.2|11632.2|12
1646923830000|2022-03-10 14:50:30|11647.4|11632.4|11647|11632|11647.4|11632.4|11647|11632|0
1646923840000|2022-03-10 14:50:40|11646.7|11631.7|11646.2|11631.2|11646.7|11631.7|11646.2|11631.2|1
1646923850000|2022-03-10 14:50:50|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|11645.9|11630.9|0
1646923860000|2022-03-10 14:51:00|11646.4|11631.4|11651|11636|11651|11636|11646.4|11631.4|10
1646923870000|2022-03-10 14:51:10|11651.5|11636.5|11650.9|11635.9|11651.5|11636.5|11650.9|11635.9|1
1646923880000|2022-03-10 14:51:20|11648|11633|11648.4|11633.4|11648.4|11633.4|11648|11633|1
1646923890000|2022-03-10 14:51:30|11648.6|11633.6|11647.2|11632.2|11648.6|11633.6|11647.2|11632.2|0
1646923900000|2022-03-10 14:51:40|11646.9|11631.9|11646|11631|11646.9|11631.9|11645.8|11630.8|15
1646923910000|2022-03-10 14:51:50|11645.6|11630.6|11646|11631|11646|11631|11645.6|11630.6|7
1646923920000|2022-03-10 14:52:00|11646.2|11631.2|11645.9|11630.9|11646.2|11631.2|11645.9|11630.9|1
1646923930000|2022-03-10 14:52:10|11641.1|11626.1|11640.5|11625.5|11641.1|11626.1|11640.1|11625.1|5
1646923940000|2022-03-10 14:52:20|11640.1|11625.1|11636.3|11621.3|11640.5|11625.5|11636.3|11621.3|2
1646923950000|2022-03-10 14:52:30|11635.9|11620.9|11634.4|11619.4|11636.1|11621.1|11634.4|11619.4|0
1646923960000|2022-03-10 14:52:40|11634|11619|11634.4|11619.4|11634.4|11619.4|11634|11619|0
1646923970000|2022-03-10 14:52:50|11633.7|11618.7|11634|11619|11634|11619|11631.5|11616.5|4
1646923980000|2022-03-10 14:53:00|11633.9|11618.9|11627.3|11612.3|11633.9|11618.9|11627.3|11612.3|5
1646923990000|2022-03-10 14:53:10|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|1
1646924000000|2022-03-10 14:53:20|11629.5|11614.5|11633.4|11618.4|11633.4|11618.4|11629.5|11614.5|1
1646924010000|2022-03-10 14:53:30|11633.7|11618.7|11633.9|11618.9|11633.9|11618.9|11633.7|11618.7|0
1646924020000|2022-03-10 14:53:40|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|0
1646924040000|2022-03-10 14:54:00|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|11633.5|11618.5|0
1646924050000|2022-03-10 14:54:10|11633.5|11618.5|11631.4|11616.4|11633.9|11618.9|11631.4|11616.4|0
1646924070000|2022-03-10 14:54:30|11631|11616|11631|11616|11631|11616|11631|11616|1
1646924100000|2022-03-10 14:55:00|11630.9|11615.9|11633.5|11618.5|11633.5|11618.5|11630.9|11615.9|6
1646924110000|2022-03-10 14:55:10|11633.9|11618.9|11633.5|11618.5|11634|11619|11633.3|11618.3|0
1646924120000|2022-03-10 14:55:20|11632.6|11617.6|11623.4|11608.4|11632.6|11617.6|11623.4|11608.4|8
1646924130000|2022-03-10 14:55:30|11624.3|11609.3|11623.5|11608.5|11624.3|11609.3|11623.4|11608.4|0
1646924140000|2022-03-10 14:55:40|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|11623.2|11608.2|0
1646924160000|2022-03-10 14:56:00|11622.8|11607.8|11621.5|11606.5|11622.8|11607.8|11621.5|11606.5|0
1646924170000|2022-03-10 14:56:10|11623.7|11608.7|11623.2|11608.2|11623.7|11608.7|11623.2|11608.2|5
1646924180000|2022-03-10 14:56:20|11622.8|11607.8|11622.5|11607.5|11622.9|11607.9|11622.5|11607.5|8
1646924190000|2022-03-10 14:56:30|11622.2|11607.2|11622|11607|11622.2|11607.2|11622|11607|0
1646924200000|2022-03-10 14:56:40|11622.3|11607.3|11620.4|11605.4|11622.3|11607.3|11620.4|11605.4|2
1646924210000|2022-03-10 14:56:50|11620.1|11605.1|11620.9|11605.9|11620.9|11605.9|11620.1|11605.1|3
1646924220000|2022-03-10 14:57:00|11620.6|11605.6|11620.9|11605.9|11620.9|11605.9|11620.6|11605.6|1
1646924230000|2022-03-10 14:57:10|||||||||1
1646924240000|2022-03-10 14:57:20|11620.4|11605.4|11621.3|11606.3|11622.4|11607.4|11620.4|11605.4|10
1646924250000|2022-03-10 14:57:30|11622|11607|11620.9|11605.9|11622|11607|11620.9|11605.9|1
1646924260000|2022-03-10 14:57:40|11621.2|11606.2|11620.8|11605.8|11621.2|11606.2|11620.8|11605.8|0
1646924270000|2022-03-10 14:57:50|11621.2|11606.2|11620.3|11605.3|11621.2|11606.2|11620.3|11605.3|1
1646924280000|2022-03-10 14:58:00|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|1
1646924300000|2022-03-10 14:58:20|11620.3|11605.3|11620.3|11605.3|11620.8|11605.8|11619.9|11604.9|0
1646924310000|2022-03-10 14:58:30|11620.8|11605.8|11620.3|11605.3|11620.8|11605.8|11620.3|11605.3|0
1646924320000|2022-03-10 14:58:40|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|11619.7|11604.7|0
1646924330000|2022-03-10 14:58:50|11620.3|11605.3|11621.7|11606.7|11622.9|11607.9|11620.3|11605.3|3
1646924340000|2022-03-10 14:59:00|11621.5|11606.5|11621.5|11606.5|11622|11607|11621.2|11606.2|2
1646924350000|2022-03-10 14:59:10|11622|11607|11621.8|11606.8|11622.5|11607.5|11621.8|11606.8|0
1646924360000|2022-03-10 14:59:20|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|11619.9|11604.9|0
1646924380000|2022-03-10 14:59:40|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|1
1646924400000|2022-03-10 15:00:00|11624|11609|11621|11606|11624|11609|11621|11606|0
1646924410000|2022-03-10 15:00:10|11620.6|11605.6|11621.1|11606.1|11621.1|11606.1|11620.6|11605.6|0
1646924420000|2022-03-10 15:00:20|11622.2|11607.2|11622.4|11607.4|11622.4|11607.4|11621.7|11606.7|3
1646924430000|2022-03-10 15:00:30|11622|11607|11622|11607|11622.6|11607.6|11621.5|11606.5|1
1646924440000|2022-03-10 15:00:40|11621.6|11606.6|11622|11607|11622|11607|11621.6|11606.6|1
1646924460000|2022-03-10 15:01:00|11621.6|11606.6|11620.8|11605.8|11621.6|11606.6|11620.8|11605.8|6
1646924490000|2022-03-10 15:01:30|11620.4|11605.4|11619.9|11604.9|11620.4|11605.4|11619.9|11604.9|1
1646924500000|2022-03-10 15:01:40|11619.5|11604.5|11619.2|11604.2|11619.5|11604.5|11619.2|11604.2|8
1646924510000|2022-03-10 15:01:50|11622|11607|11619.8|11604.8|11622|11607|11619.8|11604.8|16
1646924520000|2022-03-10 15:02:00|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|32
1646924530000|2022-03-10 15:02:10|11618.2|11603.2|11618.2|11603.2|11618.2|11603.2|11618.2|11603.2|0
1646924540000|2022-03-10 15:02:20|11618.1|11603.1|11614.8|11599.8|11618.1|11603.1|11614.8|11599.8|18
1646924550000|2022-03-10 15:02:30|11618|11603|11621.8|11606.8|11622|11607|11618|11603|12
1646924560000|2022-03-10 15:02:40|11620.3|11605.3|11620.8|11605.8|11620.8|11605.8|11620.3|11605.3|0
1646924580000|2022-03-10 15:03:00|||||||||1
1646924590000|2022-03-10 15:03:10|11620.4|11605.4|11619.2|11604.2|11620.4|11605.4|11619.2|11604.2|8
1646924600000|2022-03-10 15:03:20|11619.1|11604.1|11626.8|11611.8|11626.8|11611.8|11619.1|11604.1|10
1646924610000|2022-03-10 15:03:30|11627|11612|11624.6|11609.6|11627.1|11612.1|11624.6|11609.6|2
1646924620000|2022-03-10 15:03:40|11624.2|11609.2|11624|11609|11624.6|11609.6|11623.7|11608.7|0
1646924630000|2022-03-10 15:03:50|11624.1|11609.1|11624.5|11609.5|11624.5|11609.5|11624.1|11609.1|1
1646924640000|2022-03-10 15:04:00|11624.6|11609.6|11625.1|11610.1|11627.1|11612.1|11624.2|11609.2|2
1646924650000|2022-03-10 15:04:10|11626.6|11611.6|11632.5|11617.5|11632.5|11617.5|11626.6|11611.6|4
1646924660000|2022-03-10 15:04:20|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|11632.1|11617.1|1
1646924670000|2022-03-10 15:04:30|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|1
1646924680000|2022-03-10 15:04:40|11630.6|11615.6|11631.1|11616.1|11631.6|11616.6|11630.6|11615.6|1
1646924700000|2022-03-10 15:05:00|11630.7|11615.7|11628.1|11613.1|11630.7|11615.7|11628.1|11613.1|1
1646924710000|2022-03-10 15:05:10|11627.7|11612.7|11627.7|11612.7|11628.1|11613.1|11627.7|11612.7|0
1646924740000|2022-03-10 15:05:40|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|0
1646924750000|2022-03-10 15:05:50|11627|11612|11626.8|11611.8|11627|11612|11626.8|11611.8|0
1646924760000|2022-03-10 15:06:00|11625.8|11610.8|11626.8|11611.8|11626.8|11611.8|11625.8|11610.8|2
1646924780000|2022-03-10 15:06:20|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|0
1646924790000|2022-03-10 15:06:30|11626.5|11611.5|11626.5|11611.5|11626.5|11611.5|11626.5|11611.5|0
1646924810000|2022-03-10 15:06:50|11625.8|11610.8|11624.1|11609.1|11625.8|11610.8|11623.6|11608.6|4
1646924820000|2022-03-10 15:07:00|11624.4|11609.4|11625|11610|11625|11610|11624.4|11609.4|0
1646924830000|2022-03-10 15:07:10|||||||||5
1646924840000|2022-03-10 15:07:20|11625.5|11610.5|11623.6|11608.6|11625.5|11610.5|11623.5|11608.5|1
1646924850000|2022-03-10 15:07:30|11623.5|11608.5|11624.7|11609.7|11624.7|11609.7|11623.5|11608.5|1
1646924860000|2022-03-10 15:07:40|11625|11610|11624.3|11609.3|11625|11610|11624.3|11609.3|0
1646924880000|2022-03-10 15:08:00|11624.2|11609.2|11623.7|11608.7|11624.6|11609.6|11622.7|11607.7|2
1646924890000|2022-03-10 15:08:10|11623.8|11608.8|11623.8|11608.8|11624.3|11609.3|11623.8|11608.8|1
1646924900000|2022-03-10 15:08:20|11624.3|11609.3|11623.8|11608.8|11624.3|11609.3|11623.8|11608.8|0
1646924910000|2022-03-10 15:08:30|11624.3|11609.3|11623|11608|11624.8|11609.8|11623|11608|0
1646924920000|2022-03-10 15:08:40|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|7
1646924940000|2022-03-10 15:09:00|11626.5|11611.5|11624.5|11609.5|11626.5|11611.5|11624.5|11609.5|1
1646924950000|2022-03-10 15:09:10|11624.7|11609.7|11624.8|11609.8|11624.8|11609.8|11624.7|11609.7|0
1646925000000|2022-03-10 15:10:00|11625.3|11610.3|11624.3|11609.3|11625.3|11610.3|11624.3|11609.3|6
1646925040000|2022-03-10 15:10:40|11621.9|11606.9|11621.4|11606.4|11621.9|11606.9|11620.8|11605.8|1
1646925050000|2022-03-10 15:10:50|11621.8|11606.8|11622.3|11607.3|11622.3|11607.3|11621.8|11606.8|0
1646925060000|2022-03-10 15:11:00|||||||||3
1646925070000|2022-03-10 15:11:10|11621.9|11606.9|11617.3|11602.3|11621.9|11606.9|11617.3|11602.3|5
1646925090000|2022-03-10 15:11:30|11616.8|11601.8|11616.1|11601.1|11616.8|11601.8|11616.1|11601.1|1
1646925120000|2022-03-10 15:12:00|11615.7|11600.7|11614.9|11599.9|11615.7|11600.7|11614.9|11599.9|9
1646925130000|2022-03-10 15:12:10|11615|11600|11621.6|11606.6|11621.6|11606.6|11615|11600|8
1646925140000|2022-03-10 15:12:20|11621.9|11606.9|11622.2|11607.2|11622.2|11607.2|11621.9|11606.9|0
1646925160000|2022-03-10 15:12:40|11620.1|11605.1|11620.9|11605.9|11620.9|11605.9|11620.1|11605.1|1
1646925180000|2022-03-10 15:13:00|11621.7|11606.7|11622.2|11607.2|11622.2|11607.2|11621.7|11606.7|3
1646925200000|2022-03-10 15:13:20|||||||||1
1646925210000|2022-03-10 15:13:30|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|0
1646925220000|2022-03-10 15:13:40|||||||||1
1646925230000|2022-03-10 15:13:50|||||||||1
1646925250000|2022-03-10 15:14:10|11624.1|11609.1|11623.8|11608.8|11624.1|11609.1|11623.8|11608.8|7
1646925260000|2022-03-10 15:14:20|11624.1|11609.1|11626.3|11611.3|11626.3|11611.3|11624.1|11609.1|1
1646925280000|2022-03-10 15:14:40|11626|11611|11626|11611|11626|11611|11626|11611|0
1646925300000|2022-03-10 15:15:00|11625.7|11610.7|11622.2|11607.2|11625.7|11610.7|11622.2|11607.2|3
1646925310000|2022-03-10 15:15:10|11622|11607|11624.7|11609.7|11624.7|11609.7|11622|11607|4
1646925320000|2022-03-10 15:15:20|11624.3|11609.3|11624.2|11609.2|11624.3|11609.3|11624.2|11609.2|0
1646925330000|2022-03-10 15:15:30|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|0
1646925360000|2022-03-10 15:16:00|11623.7|11608.7|11619.8|11604.8|11623.7|11608.7|11619.8|11604.8|4
1646925370000|2022-03-10 15:16:10|11619.5|11604.5|11621.5|11606.5|11621.6|11606.6|11619.5|11604.5|9
1646925380000|2022-03-10 15:16:20|11621.1|11606.1|11621.6|11606.6|11621.6|11606.6|11619.2|11604.2|7
1646925390000|2022-03-10 15:16:30|11621.8|11606.8|11622.3|11607.3|11622.3|11607.3|11621|11606|1
1646925410000|2022-03-10 15:16:50|11622.2|11607.2|11621.5|11606.5|11622.2|11607.2|11621.5|11606.5|4
1646925420000|2022-03-10 15:17:00|11621.1|11606.1|11621|11606|11621.1|11606.1|11621|11606|0
1646925440000|2022-03-10 15:17:20|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|0
1646925460000|2022-03-10 15:17:40|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|11620.5|11605.5|2
1646925470000|2022-03-10 15:17:50|11622|11607|11632.9|11617.9|11634.3|11619.3|11622|11607|12
1646925480000|2022-03-10 15:18:00|11632.7|11617.7|11631.8|11616.8|11632.7|11617.7|11630.9|11615.9|3
1646925490000|2022-03-10 15:18:10|11631.4|11616.4|11631.4|11616.4|11631.4|11616.4|11630.9|11615.9|4
1646925500000|2022-03-10 15:18:20|||||||||1
1646925510000|2022-03-10 15:18:30|11629.7|11614.7|11629.2|11614.2|11629.7|11614.7|11629.2|11614.2|1
1646925520000|2022-03-10 15:18:40|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|11628.4|11613.4|0
1646925530000|2022-03-10 15:18:50|11628.4|11613.4|11627.9|11612.9|11628.4|11613.4|11627.6|11612.6|0
1646925560000|2022-03-10 15:19:20|11630.1|11615.1|11631.4|11616.4|11631.5|11616.5|11630.1|11615.1|11
1646925570000|2022-03-10 15:19:30|11631.3|11616.3|11631.4|11616.4|11631.4|11616.4|11631.3|11616.3|4
1646925590000|2022-03-10 15:19:50|11631.7|11616.7|11631.4|11616.4|11632.4|11617.4|11631.4|11616.4|1
1646925600000|2022-03-10 15:20:00|11631.7|11616.7|11632|11617|11632|11617|11631.7|11616.7|0
1646925620000|2022-03-10 15:20:20|11631.5|11616.5|11632|11617|11632|11617|11631.5|11616.5|0
1646925630000|2022-03-10 15:20:30|11631.7|11616.7|11631.5|11616.5|11631.7|11616.7|11631.5|11616.5|0
1646925640000|2022-03-10 15:20:40|11631.9|11616.9|11632|11617|11632|11617|11631.9|11616.9|0
1646925650000|2022-03-10 15:20:50|11631.7|11616.7|11631.4|11616.4|11631.7|11616.7|11630.9|11615.9|0
1646925660000|2022-03-10 15:21:00|11631.3|11616.3|11631.3|11616.3|11631.3|11616.3|11631.3|11616.3|0
1646925680000|2022-03-10 15:21:20|11630.9|11615.9|11631.1|11616.1|11631.1|11616.1|11630.9|11615.9|0
1646925690000|2022-03-10 15:21:30|11631.3|11616.3|11635.8|11620.8|11635.8|11620.8|11631.3|11616.3|2
1646925700000|2022-03-10 15:21:40|11635.9|11620.9|11634.5|11619.5|11635.9|11620.9|11634.2|11619.2|1
1646925710000|2022-03-10 15:21:50|11634|11619|11634|11619|11634|11619|11634|11619|0
1646925720000|2022-03-10 15:22:00|11633.5|11618.5|11634.8|11619.8|11634.8|11619.8|11633.5|11618.5|1
1646925730000|2022-03-10 15:22:10|11634.9|11619.9|11634.4|11619.4|11634.9|11619.9|11634.4|11619.4|0
1646925740000|2022-03-10 15:22:20|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|0
1646925800000|2022-03-10 15:23:20|11634.5|11619.5|11634.8|11619.8|11634.8|11619.8|11634.5|11619.5|2
1646925810000|2022-03-10 15:23:30|11639.3|11624.3|11639.3|11624.3|11639.3|11624.3|11638.3|11623.3|3
1646925830000|2022-03-10 15:23:50|11639.4|11624.4|11639.4|11624.4|11639.4|11624.4|11639.4|11624.4|2
1646925840000|2022-03-10 15:24:00|11638.9|11623.9|11638|11623|11638.9|11623.9|11637.5|11622.5|5
1646925850000|2022-03-10 15:24:10|11638.7|11623.7|11638.3|11623.3|11638.7|11623.7|11638.3|11623.3|3
1646925860000|2022-03-10 15:24:20|11639.9|11624.9|11639.9|11624.9|11639.9|11624.9|11639.9|11624.9|9
1646925870000|2022-03-10 15:24:30|11639.7|11624.7|11640.2|11625.2|11640.2|11625.2|11639.7|11624.7|1
1646925880000|2022-03-10 15:24:40|11640.3|11625.3|11640.3|11625.3|11640.3|11625.3|11640.3|11625.3|0
1646925890000|2022-03-10 15:24:50|11639.8|11624.8|11639.7|11624.7|11639.8|11624.8|11639.7|11624.7|0
1646925910000|2022-03-10 15:25:10|11640.3|11625.3|11640.3|11625.3|11640.3|11625.3|11640.3|11625.3|1
1646925920000|2022-03-10 15:25:20|11640.7|11625.7|11640.7|11625.7|11640.7|11625.7|11640.7|11625.7|1
1646925950000|2022-03-10 15:25:50|11642.8|11627.8|11641.7|11626.7|11642.9|11627.9|11641.7|11626.7|3
1646925960000|2022-03-10 15:26:00|11641.1|11626.1|11635.7|11620.7|11641.1|11626.1|11635.7|11620.7|6
1646925980000|2022-03-10 15:26:20|11633.5|11618.5|11633.2|11618.2|11633.5|11618.5|11632.8|11617.8|2
1646925990000|2022-03-10 15:26:30|11632.7|11617.7|11630.7|11615.7|11632.7|11617.7|11630.4|11615.4|1
1646926020000|2022-03-10 15:27:00|11630.2|11615.2|11630.4|11615.4|11630.4|11615.4|11629.6|11614.6|8
1646926030000|2022-03-10 15:27:10|||||||||3
1646926060000|2022-03-10 15:27:40|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|3
1646926070000|2022-03-10 15:27:50|11630|11615|11630|11615|11630|11615|11630|11615|1
1646926080000|2022-03-10 15:28:00|11629.7|11614.7|11626.5|11611.5|11629.7|11614.7|11626.5|11611.5|1
1646926090000|2022-03-10 15:28:10|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|0
1646926100000|2022-03-10 15:28:20|11626.2|11611.2|11624.4|11609.4|11626.2|11611.2|11624.4|11609.4|1
1646926130000|2022-03-10 15:28:50|11624|11609|11623.7|11608.7|11624|11609|11623.7|11608.7|1
1646926180000|2022-03-10 15:29:40|||||||||1
1646926190000|2022-03-10 15:29:50|11622.7|11607.7|11621.1|11606.1|11622.7|11607.7|11621.1|11606.1|2
1646926200000|2022-03-10 15:30:00|11627.2|11612.2|11627.6|11612.6|11627.6|11612.6|11621.6|11606.6|26
1646926210000|2022-03-10 15:30:10|11627.7|11612.7|11632.6|11617.6|11632.6|11617.6|11627.7|11612.7|7
1646926220000|2022-03-10 15:30:20|11632.5|11617.5|11627.7|11612.7|11632.5|11617.5|11627.4|11612.4|8
1646926230000|2022-03-10 15:30:30|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|1
1646926240000|2022-03-10 15:30:40|11626.5|11611.5|11626.2|11611.2|11626.5|11611.5|11626|11611|3
1646926250000|2022-03-10 15:30:50|11626.4|11611.4|11630|11615|11630.5|11615.5|11626.4|11611.4|5
1646926260000|2022-03-10 15:31:00|11629.6|11614.6|11627.5|11612.5|11629.6|11614.6|11627.5|11612.5|2
1646926270000|2022-03-10 15:31:10|11623.5|11608.5|11622.8|11607.8|11623.5|11608.5|11622.8|11607.8|6
1646926280000|2022-03-10 15:31:20|11622.3|11607.3|11622.1|11607.1|11622.3|11607.3|11622.1|11607.1|0
1646926310000|2022-03-10 15:31:50|||||||||1
1646926320000|2022-03-10 15:32:00|11620.5|11605.5|11621.3|11606.3|11623.2|11608.2|11620.5|11605.5|11
1646926330000|2022-03-10 15:32:10|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|0
1646926340000|2022-03-10 15:32:20|11619.7|11604.7|11619.1|11604.1|11619.7|11604.7|11619.1|11604.1|7
1646926350000|2022-03-10 15:32:30|11620.5|11605.5|11620.9|11605.9|11621|11606|11620.5|11605.5|4
1646926360000|2022-03-10 15:32:40|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|0
1646926380000|2022-03-10 15:33:00|11621|11606|11621|11606|11621|11606|11621|11606|0
1646926400000|2022-03-10 15:33:20|11621.7|11606.7|11623.1|11608.1|11623.1|11608.1|11621.7|11606.7|4
1646926420000|2022-03-10 15:33:40|11623.3|11608.3|11626.1|11611.1|11626.1|11611.1|11623.2|11608.2|6
1646926430000|2022-03-10 15:33:50|11625.7|11610.7|11626.9|11611.9|11626.9|11611.9|11625.7|11610.7|0
1646926440000|2022-03-10 15:34:00|11626.1|11611.1|11625.7|11610.7|11626.1|11611.1|11625.7|11610.7|4
1646926450000|2022-03-10 15:34:10|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|11625.6|11610.6|0
1646926480000|2022-03-10 15:34:40|||||||||2
1646926490000|2022-03-10 15:34:50|11625.8|11610.8|11627.2|11612.2|11627.2|11612.2|11625.8|11610.8|8
1646926500000|2022-03-10 15:35:00|11627.3|11612.3|11626.5|11611.5|11627.3|11612.3|11626.5|11611.5|0
1646926510000|2022-03-10 15:35:10|11626.8|11611.8|11627.5|11612.5|11627.8|11612.8|11625.7|11610.7|3
1646926520000|2022-03-10 15:35:20|11628.5|11613.5|11627.4|11612.4|11628.5|11613.5|11626.2|11611.2|5
1646926530000|2022-03-10 15:35:30|11626.7|11611.7|11626.2|11611.2|11626.7|11611.7|11626.2|11611.2|0
1646926540000|2022-03-10 15:35:40|11626.7|11611.7|11627.9|11612.9|11628.6|11613.6|11626.2|11611.2|8
1646926550000|2022-03-10 15:35:50|11627.5|11612.5|11627|11612|11627.5|11612.5|11627|11612|0
1646926570000|2022-03-10 15:36:10|11626.5|11611.5|11626.5|11611.5|11626.5|11611.5|11626.5|11611.5|1
1646926580000|2022-03-10 15:36:20|11627|11612|11635.6|11620.6|11635.6|11620.6|11627|11612|7
1646926600000|2022-03-10 15:36:40|11636.3|11621.3|11632.9|11617.9|11636.3|11621.3|11632.4|11617.4|7
1646926610000|2022-03-10 15:36:50|11632.5|11617.5|11632.4|11617.4|11632.5|11617.5|11632.4|11617.4|0
1646926620000|2022-03-10 15:37:00|11633.2|11618.2|11633.7|11618.7|11634.6|11619.6|11633.2|11618.2|4
1646926640000|2022-03-10 15:37:20|11633.4|11618.4|11633.4|11618.4|11633.7|11618.7|11633.2|11618.2|0
1646926650000|2022-03-10 15:37:30|11632.9|11617.9|11633.1|11618.1|11633.2|11618.2|11632.7|11617.7|0
1646926660000|2022-03-10 15:37:40|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|11632.7|11617.7|0
1646926670000|2022-03-10 15:37:50|11632.2|11617.2|11632.5|11617.5|11632.6|11617.6|11632.1|11617.1|0
1646926680000|2022-03-10 15:38:00|11632.6|11617.6|11632.1|11617.1|11632.6|11617.6|11632.1|11617.1|0
1646926690000|2022-03-10 15:38:10|11627.4|11612.4|11624.2|11609.2|11627.4|11612.4|11624.2|11609.2|5
1646926720000|2022-03-10 15:38:40|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|11621.9|11606.9|5
1646926730000|2022-03-10 15:38:50|11619.1|11604.1|11618.2|11603.2|11619.1|11604.1|11617.9|11602.9|14
1646926740000|2022-03-10 15:39:00|||||||||1
1646926780000|2022-03-10 15:39:40|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|5
1646926790000|2022-03-10 15:39:50|11618|11603|11615|11600|11618|11603|11614.8|11599.8|12
1646926810000|2022-03-10 15:40:10|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|0
1646926820000|2022-03-10 15:40:20|||||||||1
1646926830000|2022-03-10 15:40:30|11614.7|11599.7|11615|11600|11615|11600|11610.7|11595.7|57
1646926840000|2022-03-10 15:40:40|11614.8|11599.8|11611.9|11596.9|11614.8|11599.8|11611.7|11596.7|2
1646926860000|2022-03-10 15:41:00|11611.7|11596.7|11611.7|11596.7|11611.7|11596.7|11611.7|11596.7|0
1646926870000|2022-03-10 15:41:10|11611.9|11596.9|11611.9|11596.9|11611.9|11596.9|11611.9|11596.9|1
1646926880000|2022-03-10 15:41:20|11611.7|11596.7|11611.8|11596.8|11612|11597|11610.7|11595.7|16
1646926890000|2022-03-10 15:41:30|11612|11597|11614.4|11599.4|11615.1|11600.1|11612|11597|9
1646926920000|2022-03-10 15:42:00|11614.1|11599.1|11613.2|11598.2|11614.1|11599.1|11613.2|11598.2|1
1646926960000|2022-03-10 15:42:40|11612.9|11597.9|11612.9|11597.9|11612.9|11597.9|11612.9|11597.9|1
1646926980000|2022-03-10 15:43:00|11612.6|11597.6|11613.1|11598.1|11613.1|11598.1|11611.2|11596.2|3
1646926990000|2022-03-10 15:43:10|11612.9|11597.9|11617.5|11602.5|11617.5|11602.5|11612.9|11597.9|18
1646927000000|2022-03-10 15:43:20|||||||||1
1646927010000|2022-03-10 15:43:30|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|11616.4|11601.4|0
1646927040000|2022-03-10 15:44:00|11615.1|11600.1|11614.9|11599.9|11615.3|11600.3|11614.8|11599.8|14
1646927050000|2022-03-10 15:44:10|11614.8|11599.8|11616.8|11601.8|11617.3|11602.3|11614.8|11599.8|6
1646927090000|2022-03-10 15:44:50|11620.6|11605.6|11624.1|11609.1|11624.1|11609.1|11620.6|11605.6|7
1646927100000|2022-03-10 15:45:00|11623.6|11608.6|11622|11607|11623.6|11608.6|11622|11607|1
1646927110000|2022-03-10 15:45:10|11621.1|11606.1|11622|11607|11622|11607|11620.8|11605.8|0
1646927120000|2022-03-10 15:45:20|11620.3|11605.3|11620.6|11605.6|11620.6|11605.6|11620.3|11605.3|0
1646927130000|2022-03-10 15:45:30|11621|11606|11621.5|11606.5|11621.5|11606.5|11621|11606|0
1646927140000|2022-03-10 15:45:40|11620.8|11605.8|11625.4|11610.4|11626|11611|11620.6|11605.6|8
1646927150000|2022-03-10 15:45:50|11625|11610|11621.1|11606.1|11625.4|11610.4|11621.1|11606.1|2
1646927160000|2022-03-10 15:46:00|11620.8|11605.8|11620.1|11605.1|11620.8|11605.8|11620.1|11605.1|2
1646927170000|2022-03-10 15:46:10|||||||||1
1646927190000|2022-03-10 15:46:30|11619.1|11604.1|11619|11604|11619.1|11604.1|11619|11604|19
1646927200000|2022-03-10 15:46:40|11619.1|11604.1|11619.1|11604.1|11619.1|11604.1|11619.1|11604.1|5
1646927220000|2022-03-10 15:47:00|11621.2|11606.2|11622.5|11607.5|11622.5|11607.5|11620.7|11605.7|4
1646927230000|2022-03-10 15:47:10|11622|11607|11622|11607|11622|11607|11622|11607|0
1646927240000|2022-03-10 15:47:20|11621.6|11606.6|11621.1|11606.1|11621.6|11606.6|11621.1|11606.1|0
1646927250000|2022-03-10 15:47:30|11621.6|11606.6|11621.5|11606.5|11621.6|11606.6|11621.3|11606.3|0
1646927260000|2022-03-10 15:47:40|11626.4|11611.4|11628.5|11613.5|11628.5|11613.5|11626|11611|9
1646927270000|2022-03-10 15:47:50|11626.7|11611.7|11626.2|11611.2|11626.7|11611.7|11626.2|11611.2|1
1646927290000|2022-03-10 15:48:10|11625.7|11610.7|11624.9|11609.9|11625.7|11610.7|11624.9|11609.9|0
1646927340000|2022-03-10 15:49:00|11623.2|11608.2|11624.3|11609.3|11624.3|11609.3|11623.2|11608.2|1
1646927350000|2022-03-10 15:49:10|11624.7|11609.7|11626.9|11611.9|11626.9|11611.9|11624.7|11609.7|4
1646927360000|2022-03-10 15:49:20|11627.6|11612.6|11627.7|11612.7|11627.8|11612.8|11627|11612|1
1646927370000|2022-03-10 15:49:30|11627.3|11612.3|11626.1|11611.1|11627.3|11612.3|11626.1|11611.1|1
1646927380000|2022-03-10 15:49:40|11625.7|11610.7|11626.7|11611.7|11626.7|11611.7|11625.7|11610.7|1
1646927390000|2022-03-10 15:49:50|11627|11612|11629.9|11614.9|11629.9|11614.9|11627|11612|4
1646927400000|2022-03-10 15:50:00|11629.5|11614.5|11629.5|11614.5|11629.9|11614.9|11629.5|11614.5|0
1646927420000|2022-03-10 15:50:20|11629.4|11614.4|11625.8|11610.8|11629.4|11614.4|11625.8|11610.8|3
1646927450000|2022-03-10 15:50:50|11625.4|11610.4|11623.9|11608.9|11625.4|11610.4|11623.9|11608.9|1
1646927460000|2022-03-10 15:51:00|11622.8|11607.8|11622.4|11607.4|11622.8|11607.8|11622.4|11607.4|1
1646927490000|2022-03-10 15:51:30|11621.4|11606.4|11620.4|11605.4|11621.4|11606.4|11620.4|11605.4|5
1646927500000|2022-03-10 15:51:40|||||||||1
1646927510000|2022-03-10 15:51:50|11620.6|11605.6|11620.4|11605.4|11620.6|11605.6|11620.4|11605.4|3
1646927520000|2022-03-10 15:52:00|||||||||2
1646927530000|2022-03-10 15:52:10|11622.9|11607.9|11611.7|11596.7|11622.9|11607.9|11611.7|11596.7|16
1646927540000|2022-03-10 15:52:20|||||||||2
1646927550000|2022-03-10 15:52:30|||||||||1
1646927570000|2022-03-10 15:52:50|11611.6|11596.6|11611.2|11596.2|11611.6|11596.6|11611.2|11596.2|1
1646927580000|2022-03-10 15:53:00|11610.8|11595.8|11610.7|11595.7|11610.8|11595.8|11610.7|11595.7|1
1646927590000|2022-03-10 15:53:10|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|0
1646927600000|2022-03-10 15:53:20|11609.6|11594.6|11609.6|11594.6|11609.6|11594.6|11609.6|11594.6|12
1646927610000|2022-03-10 15:53:30|11611.5|11596.5|11611.6|11596.6|11611.8|11596.8|11611.4|11596.4|14
1646927620000|2022-03-10 15:53:40|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|11610.4|11595.4|1
1646927630000|2022-03-10 15:53:50|||||||||1
1646927640000|2022-03-10 15:54:00|11610|11595|11604.4|11589.4|11610|11595|11603.2|11588.2|8
1646927650000|2022-03-10 15:54:10|11605.7|11590.7|11604.1|11589.1|11605.7|11590.7|11604.1|11589.1|11
1646927660000|2022-03-10 15:54:20|11604.5|11589.5|11606.5|11591.5|11607.2|11592.2|11604.5|11589.5|6
1646927670000|2022-03-10 15:54:30|11606.9|11591.9|11607.9|11592.9|11608.7|11593.7|11606.9|11591.9|3
1646927700000|2022-03-10 15:55:00|11607.1|11592.1|11606|11591|11607.1|11592.1|11606|11591|5
1646927710000|2022-03-10 15:55:10|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|1
1646927730000|2022-03-10 15:55:30|11605.5|11590.5|11605.5|11590.5|11605.5|11590.5|11605.5|11590.5|0
1646927740000|2022-03-10 15:55:40|||||||||1
1646927760000|2022-03-10 15:56:00|||||||||1
1646927780000|2022-03-10 15:56:20|11605.9|11590.9|11605.3|11590.3|11607.9|11592.9|11605.3|11590.3|19
1646927790000|2022-03-10 15:56:30|11605.6|11590.6|11607.5|11592.5|11607.7|11592.7|11605.6|11590.6|5
1646927810000|2022-03-10 15:56:50|11606.7|11591.7|11605.5|11590.5|11606.7|11591.7|11605.5|11590.5|0
1646927820000|2022-03-10 15:57:00|11605.2|11590.2|11604.7|11589.7|11605.2|11590.2|11604.7|11589.7|0
1646927840000|2022-03-10 15:57:20|||||||||1
1646927850000|2022-03-10 15:57:30|11604.5|11589.5|11604.5|11589.5|11604.5|11589.5|11604.5|11589.5|0
1646927870000|2022-03-10 15:57:50|11604.2|11589.2|11606.9|11591.9|11606.9|11591.9|11604|11589|10
1646927880000|2022-03-10 15:58:00|11606|11591|11606.1|11591.1|11607.6|11592.6|11605.8|11590.8|3
1646927890000|2022-03-10 15:58:10|11605.8|11590.8|11605.8|11590.8|11606.5|11591.5|11605.8|11590.8|1
1646927900000|2022-03-10 15:58:20|11606.1|11591.1|11607|11592|11607|11592|11605.8|11590.8|0
1646927910000|2022-03-10 15:58:30|11607.3|11592.3|11606.5|11591.5|11607.4|11592.4|11606.5|11591.5|1
1646927920000|2022-03-10 15:58:40|11606.8|11591.8|11604.1|11589.1|11606.9|11591.9|11604.1|11589.1|7
1646927930000|2022-03-10 15:58:50|11603.7|11588.7|11605.3|11590.3|11605.8|11590.8|11603.6|11588.6|11
1646927940000|2022-03-10 15:59:00|11605.7|11590.7|11607.8|11592.8|11609|11594|11605.3|11590.3|9
1646927950000|2022-03-10 15:59:10|11608.9|11593.9|11610.4|11595.4|11610.4|11595.4|11608.9|11593.9|5
1646927960000|2022-03-10 15:59:20|11610.2|11595.2|11609.9|11594.9|11610.2|11595.2|11609.9|11594.9|1
1646927970000|2022-03-10 15:59:30|||||||||1
1646927980000|2022-03-10 15:59:40|11609.7|11594.7|11610.1|11595.1|11610.1|11595.1|11609.7|11594.7|2
1646927990000|2022-03-10 15:59:50|11610.2|11595.2|11607.5|11592.5|11611.4|11596.4|11607.5|11592.5|8
1646928000000|2022-03-10 16:00:00|11607|11592|11607|11592|11607|11592|11606.5|11591.5|0
1646928010000|2022-03-10 16:00:10|11607.3|11592.3|11607.6|11592.6|11607.6|11592.6|11607.3|11592.3|0
1646928020000|2022-03-10 16:00:20|11606.1|11591.1|11606.1|11591.1|11606.1|11591.1|11606.1|11591.1|4
1646928030000|2022-03-10 16:00:30|11604.4|11589.4|11604|11589|11604.4|11589.4|11604|11589|3
1646928040000|2022-03-10 16:00:40|11603.8|11588.8|11605.8|11590.8|11606.3|11591.3|11603.8|11588.8|8
1646928060000|2022-03-10 16:01:00|11606.1|11591.1|11606.8|11591.8|11606.8|11591.8|11606.1|11591.1|1
1646928080000|2022-03-10 16:01:20|11607.3|11592.3|11607.3|11592.3|11607.3|11592.3|11607.3|11592.3|2
1646928110000|2022-03-10 16:01:50|11607.4|11592.4|11609|11594|11609|11594|11607.4|11592.4|6
1646928120000|2022-03-10 16:02:00|11610.1|11595.1|11615.8|11600.8|11617.2|11602.2|11609|11594|19
1646928130000|2022-03-10 16:02:10|11616|11601|11616|11601|11616|11601|11616|11601|1
1646928140000|2022-03-10 16:02:20|11615.6|11600.6|11616|11601|11616|11601|11615.6|11600.6|0
1646928150000|2022-03-10 16:02:30|11615.6|11600.6|11615.2|11600.2|11616.3|11601.3|11615.2|11600.2|2
1646928170000|2022-03-10 16:02:50|11614.7|11599.7|11615.3|11600.3|11615.3|11600.3|11614.3|11599.3|1
1646928180000|2022-03-10 16:03:00|11615.2|11600.2|11615.3|11600.3|11616.1|11601.1|11614.3|11599.3|10
1646928190000|2022-03-10 16:03:10|11615.2|11600.2|11612.1|11597.1|11615.2|11600.2|11612.1|11597.1|2
1646928200000|2022-03-10 16:03:20|11612.5|11597.5|11612.8|11597.8|11612.8|11597.8|11612.5|11597.5|0
1646928210000|2022-03-10 16:03:30|11613.7|11598.7|11616.2|11601.2|11616.2|11601.2|11613.7|11598.7|7
1646928220000|2022-03-10 16:03:40|11616.6|11601.6|11616.7|11601.7|11616.7|11601.7|11616.6|11601.6|1
1646928230000|2022-03-10 16:03:50|11620|11605|11620.3|11605.3|11620.3|11605.3|11620|11605|1
1646928240000|2022-03-10 16:04:00|11620.5|11605.5|11620.8|11605.8|11620.8|11605.8|11619.2|11604.2|2
1646928250000|2022-03-10 16:04:10|11621.2|11606.2|11623.2|11608.2|11623.2|11608.2|11621.2|11606.2|4
1646928260000|2022-03-10 16:04:20|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|0
1646928270000|2022-03-10 16:04:30|11622.3|11607.3|11622.3|11607.3|11622.3|11607.3|11621.8|11606.8|2
1646928290000|2022-03-10 16:04:50|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|11624.3|11609.3|1
1646928300000|2022-03-10 16:05:00|11622.8|11607.8|11624.3|11609.3|11624.3|11609.3|11622.8|11607.8|0
1646928310000|2022-03-10 16:05:10|||||||||1
1646928320000|2022-03-10 16:05:20|11621.8|11606.8|11622.2|11607.2|11622.2|11607.2|11621.8|11606.8|3
1646928340000|2022-03-10 16:05:40|11623|11608|11623|11608|11624.3|11609.3|11623|11608|4
1646928350000|2022-03-10 16:05:50|11624.2|11609.2|11623.3|11608.3|11624.2|11609.2|11622.7|11607.7|3
1646928360000|2022-03-10 16:06:00|11623|11608|11621.3|11606.3|11623|11608|11621.3|11606.3|0
1646928370000|2022-03-10 16:06:10|11621.5|11606.5|11621.8|11606.8|11621.8|11606.8|11621.5|11606.5|0
1646928380000|2022-03-10 16:06:20|11619.1|11604.1|11619.1|11604.1|11619.1|11604.1|11619.1|11604.1|1
1646928390000|2022-03-10 16:06:30|11618.7|11603.7|11620.2|11605.2|11620.6|11605.6|11618.7|11603.7|4
1646928410000|2022-03-10 16:06:50|11619.8|11604.8|11620.2|11605.2|11620.2|11605.2|11619.8|11604.8|0
1646928420000|2022-03-10 16:07:00|11620.5|11605.5|11622.7|11607.7|11622.7|11607.7|11620.5|11605.5|1
1646928430000|2022-03-10 16:07:10|11624|11609|11628.8|11613.8|11629|11614|11624|11609|1
1646928440000|2022-03-10 16:07:20|11629.3|11614.3|11629.1|11614.1|11629.5|11614.5|11629.1|11614.1|2
1646928450000|2022-03-10 16:07:30|11629|11614|11630.2|11615.2|11630.2|11615.2|11629|11614|2
1646928460000|2022-03-10 16:07:40|11630.5|11615.5|11630.7|11615.7|11630.7|11615.7|11630.5|11615.5|0
1646928470000|2022-03-10 16:07:50|11631.2|11616.2|11629.7|11614.7|11632.7|11617.7|11629.7|11614.7|5
1646928480000|2022-03-10 16:08:00|11629.4|11614.4|11630.8|11615.8|11630.8|11615.8|11629.4|11614.4|2
1646928490000|2022-03-10 16:08:10|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|1
1646928500000|2022-03-10 16:08:20|11629.4|11614.4|11631.3|11616.3|11631.3|11616.3|11629.4|11614.4|1
1646928510000|2022-03-10 16:08:30|11631.8|11616.8|11631.9|11616.9|11632.3|11617.3|11631.4|11616.4|3
1646928520000|2022-03-10 16:08:40|11631.8|11616.8|11631.8|11616.8|11631.8|11616.8|11631.8|11616.8|0
1646928530000|2022-03-10 16:08:50|11632.5|11617.5|11633.5|11618.5|11633.5|11618.5|11632.5|11617.5|0
1646928540000|2022-03-10 16:09:00|11633.9|11618.9|11633.4|11618.4|11633.9|11618.9|11633.4|11618.4|3
1646928550000|2022-03-10 16:09:10|11633.5|11618.5|11633|11618|11633.5|11618.5|11633|11618|1
1646928560000|2022-03-10 16:09:20|11633.1|11618.1|11630|11615|11633.1|11618.1|11630|11615|1
1646928570000|2022-03-10 16:09:30|11629.5|11614.5|11630.3|11615.3|11630.8|11615.8|11629.1|11614.1|4
1646928580000|2022-03-10 16:09:40|11630.8|11615.8|11629.8|11614.8|11630.8|11615.8|11629.8|11614.8|0
1646928590000|2022-03-10 16:09:50|11629.3|11614.3|11629.3|11614.3|11629.3|11614.3|11629.3|11614.3|0
1646928600000|2022-03-10 16:10:00|11630.8|11615.8|11629.8|11614.8|11630.8|11615.8|11629|11614|6
1646928620000|2022-03-10 16:10:20|11630.2|11615.2|11632.8|11617.8|11632.8|11617.8|11630.1|11615.1|1
1646928630000|2022-03-10 16:10:30|11632.4|11617.4|11632.8|11617.8|11632.8|11617.8|11631.9|11616.9|1
1646928660000|2022-03-10 16:11:00|11633.1|11618.1|11636.7|11621.7|11636.7|11621.7|11633.1|11618.1|1
1646928690000|2022-03-10 16:11:30|11636.3|11621.3|11637.3|11622.3|11637.3|11622.3|11636.3|11621.3|2
1646928700000|2022-03-10 16:11:40|11636.9|11621.9|11637.3|11622.3|11637.3|11622.3|11636.9|11621.9|0
1646928710000|2022-03-10 16:11:50|11636.8|11621.8|11633.2|11618.2|11636.8|11621.8|11633.2|11618.2|2
1646928720000|2022-03-10 16:12:00|11633.3|11618.3|11628.8|11613.8|11633.7|11618.7|11628.4|11613.4|4
1646928730000|2022-03-10 16:12:10|11628.4|11613.4|11627.9|11612.9|11628.4|11613.4|11627.9|11612.9|0
1646928750000|2022-03-10 16:12:30|11628.1|11613.1|11629.4|11614.4|11629.4|11614.4|11628.1|11613.1|2
1646928780000|2022-03-10 16:13:00|11629.8|11614.8|11627.9|11612.9|11629.8|11614.8|11627.9|11612.9|1
1646928790000|2022-03-10 16:13:10|11627.6|11612.6|11627.4|11612.4|11627.6|11612.6|11627.4|11612.4|0
1646928800000|2022-03-10 16:13:20|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|2
1646928810000|2022-03-10 16:13:30|11627.9|11612.9|11629.4|11614.4|11629.4|11614.4|11627.9|11612.9|2
1646928820000|2022-03-10 16:13:40|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|11630.2|11615.2|1
1646928840000|2022-03-10 16:14:00|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|11630.3|11615.3|0
1646928850000|2022-03-10 16:14:10|11630.6|11615.6|11630.6|11615.6|11630.6|11615.6|11630.6|11615.6|0
1646928860000|2022-03-10 16:14:20|11629.6|11614.6|11631.6|11616.6|11631.6|11616.6|11629.1|11614.1|1
1646928880000|2022-03-10 16:14:40|11632.7|11617.7|11634.8|11619.8|11635.3|11620.3|11632.7|11617.7|2
1646928900000|2022-03-10 16:15:00|||||||||1
1646928910000|2022-03-10 16:15:10|11634.6|11619.6|11631.7|11616.7|11634.6|11619.6|11631.7|11616.7|1
1646928920000|2022-03-10 16:15:20|11632.2|11617.2|11633.9|11618.9|11633.9|11618.9|11632.2|11617.2|0
1646928940000|2022-03-10 16:15:40|11635|11620|11635.5|11620.5|11636.3|11621.3|11635|11620|1
1646928950000|2022-03-10 16:15:50|11636.8|11621.8|11636.9|11621.9|11636.9|11621.9|11636.8|11621.8|1
1646928970000|2022-03-10 16:16:10|11637|11622|11637.4|11622.4|11637.4|11622.4|11637|11622|1
1646928980000|2022-03-10 16:16:20|11637.3|11622.3|11637.8|11622.8|11637.8|11622.8|11637.3|11622.3|1
1646928990000|2022-03-10 16:16:30|11637.9|11622.9|11641.9|11626.9|11642.8|11627.8|11637.9|11622.9|6
1646929000000|2022-03-10 16:16:40|11642.3|11627.3|11642.6|11627.6|11642.6|11627.6|11642.3|11627.3|0
1646929010000|2022-03-10 16:16:50|11641.5|11626.5|11641.4|11626.4|11641.5|11626.5|11641.4|11626.4|0
1646929020000|2022-03-10 16:17:00|11641|11626|11642.9|11627.9|11642.9|11627.9|11641|11626|2
1646929030000|2022-03-10 16:17:10|11643.4|11628.4|11643.3|11628.3|11643.4|11628.4|11639.5|11624.5|8
1646929040000|2022-03-10 16:17:20|11643.4|11628.4|11642.1|11627.1|11643.4|11628.4|11642.1|11627.1|1
1646929050000|2022-03-10 16:17:30|11642.4|11627.4|11641.4|11626.4|11642.4|11627.4|11640.2|11625.2|2
1646929060000|2022-03-10 16:17:40|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|0
1646929080000|2022-03-10 16:18:00|11642.3|11627.3|11642.3|11627.3|11642.3|11627.3|11642.3|11627.3|0
1646929090000|2022-03-10 16:18:10|11642.6|11627.6|11641|11626|11642.8|11627.8|11640.7|11625.7|0
1646929140000|2022-03-10 16:19:00|11641.8|11626.8|11641.9|11626.9|11641.9|11626.9|11641.8|11626.8|0
1646929150000|2022-03-10 16:19:10|11642.9|11627.9|11642.9|11627.9|11642.9|11627.9|11642.9|11627.9|1
1646929160000|2022-03-10 16:19:20|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|11643.3|11628.3|1
1646929170000|2022-03-10 16:19:30|11643.4|11628.4|11645.5|11630.5|11645.5|11630.5|11643.4|11628.4|6
1646929180000|2022-03-10 16:19:40|11645.4|11630.4|11645.4|11630.4|11645.4|11630.4|11645.4|11630.4|0
1646929190000|2022-03-10 16:19:50|11644.9|11629.9|11646|11631|11646.5|11631.5|11644.9|11629.9|5
1646929200000|2022-03-10 16:20:00|11643.3|11628.3|11638.3|11623.3|11643.3|11628.3|11638.3|11623.3|8
1646929210000|2022-03-10 16:20:10|11638.4|11623.4|11636.1|11621.1|11638.4|11623.4|11636.1|11621.1|1
1646929220000|2022-03-10 16:20:20|11637.2|11622.2|11638.2|11623.2|11638.2|11623.2|11635.4|11620.4|1
1646929240000|2022-03-10 16:20:40|11637.8|11622.8|11636.9|11621.9|11637.8|11622.8|11636.9|11621.9|0
1646929250000|2022-03-10 16:20:50|11637.1|11622.1|11632.9|11617.9|11637.1|11622.1|11632.5|11617.5|4
1646929260000|2022-03-10 16:21:00|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|0
1646929270000|2022-03-10 16:21:10|11633.6|11618.6|11633.6|11618.6|11633.6|11618.6|11633.6|11618.6|0
1646929310000|2022-03-10 16:21:50|11633.2|11618.2|11633.6|11618.6|11633.7|11618.7|11633.2|11618.2|7
1646929320000|2022-03-10 16:22:00|11633.2|11618.2|11632.9|11617.9|11633.2|11618.2|11632.9|11617.9|0
1646929330000|2022-03-10 16:22:10|11631.6|11616.6|11631.3|11616.3|11631.6|11616.6|11631.3|11616.3|2
1646929340000|2022-03-10 16:22:20|11631|11616|11629.1|11614.1|11631|11616|11628.4|11613.4|5
1646929350000|2022-03-10 16:22:30|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|0
1646929360000|2022-03-10 16:22:40|11627.6|11612.6|11629|11614|11629|11614|11627.5|11612.5|0
1646929370000|2022-03-10 16:22:50|11629.3|11614.3|11629.3|11614.3|11629.3|11614.3|11629.3|11614.3|5
1646929380000|2022-03-10 16:23:00|11629|11614|11629.3|11614.3|11629.3|11614.3|11629|11614|3
1646929410000|2022-03-10 16:23:30|11632.8|11617.8|11632.1|11617.1|11632.8|11617.8|11631.2|11616.2|8
1646929420000|2022-03-10 16:23:40|11631.6|11616.6|11630.9|11615.9|11631.8|11616.8|11630.9|11615.9|3
1646929440000|2022-03-10 16:24:00|11630.8|11615.8|11630.8|11615.8|11630.8|11615.8|11630.8|11615.8|5
1646929460000|2022-03-10 16:24:20|11630.1|11615.1|11630.5|11615.5|11630.5|11615.5|11630.1|11615.1|1
1646929480000|2022-03-10 16:24:40|11630.1|11615.1|11628|11613|11630.1|11615.1|11628|11613|1
1646929500000|2022-03-10 16:25:00|11628.5|11613.5|11628.5|11613.5|11628.5|11613.5|11628.5|11613.5|0
1646929510000|2022-03-10 16:25:10|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|0
1646929520000|2022-03-10 16:25:20|11628.1|11613.1|11625.5|11610.5|11628.1|11613.1|11625.5|11610.5|0
1646929530000|2022-03-10 16:25:30|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|11624.4|11609.4|2
1646929540000|2022-03-10 16:25:40|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|1
1646929560000|2022-03-10 16:26:00|11625.4|11610.4|11625.4|11610.4|11625.4|11610.4|11625.4|11610.4|0
1646929570000|2022-03-10 16:26:10|11625|11610|11625|11610|11625|11610|11625|11610|0
1646929590000|2022-03-10 16:26:30|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|0
1646929600000|2022-03-10 16:26:40|11625.1|11610.1|11625.1|11610.1|11625.1|11610.1|11625.1|11610.1|0
1646929630000|2022-03-10 16:27:10|11625.5|11610.5|11625.1|11610.1|11625.5|11610.5|11625.1|11610.1|0
1646929640000|2022-03-10 16:27:20|11625.4|11610.4|11625.4|11610.4|11625.4|11610.4|11625.4|11610.4|7
1646929650000|2022-03-10 16:27:30|11625.3|11610.3|11625.3|11610.3|11625.3|11610.3|11625.3|11610.3|0
1646929660000|2022-03-10 16:27:40|11625.5|11610.5|11625|11610|11625.5|11610.5|11625|11610|0
1646929670000|2022-03-10 16:27:50|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|11625.5|11610.5|2
1646929700000|2022-03-10 16:28:20|11624|11609|11621.7|11606.7|11624|11609|11621.5|11606.5|2
1646929710000|2022-03-10 16:28:30|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|11621.5|11606.5|0
1646929730000|2022-03-10 16:28:50|11622.3|11607.3|11622.5|11607.5|11622.5|11607.5|11622.3|11607.3|0
1646929740000|2022-03-10 16:29:00|11623|11608|11620.5|11605.5|11623|11608|11619|11604|10
1646929750000|2022-03-10 16:29:10|11620.4|11605.4|11619.4|11604.4|11620.4|11605.4|11619.4|11604.4|5
1646929780000|2022-03-10 16:29:40|11619|11604|11618.3|11603.3|11619|11604|11618.3|11603.3|5
1646929790000|2022-03-10 16:29:50|11618.8|11603.8|11619.9|11604.9|11619.9|11604.9|11618.8|11603.8|3
1646929800000|2022-03-10 16:30:00|11619.4|11604.4|11619.9|11604.9|11619.9|11604.9|11619.4|11604.4|21
1646929810000|2022-03-10 16:30:10|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|11620.3|11605.3|1
1646929820000|2022-03-10 16:30:20|11620.1|11605.1|11619.4|11604.4|11620.1|11605.1|11619.4|11604.4|0
1646929830000|2022-03-10 16:30:30|11619.1|11604.1|11618.4|11603.4|11619.1|11604.1|11618.4|11603.4|0
1646929850000|2022-03-10 16:30:50|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|11
1646929860000|2022-03-10 16:31:00|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|0
1646929870000|2022-03-10 16:31:10|11620.6|11605.6|11619|11604|11620.6|11605.6|11619|11604|19
1646929880000|2022-03-10 16:31:20|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|0
1646929890000|2022-03-10 16:31:30|||||||||2
1646929900000|2022-03-10 16:31:40|11611.9|11596.9|11608.9|11593.9|11611.9|11596.9|11608.6|11593.6|17
1646929910000|2022-03-10 16:31:50|||||||||4
1646929920000|2022-03-10 16:32:00|11612.5|11597.5|11612.6|11597.6|11612.6|11597.6|11612.2|11597.2|3
1646929950000|2022-03-10 16:32:30|11612.8|11597.8|11613.7|11598.7|11613.7|11598.7|11612.8|11597.8|3
1646929960000|2022-03-10 16:32:40|11613.8|11598.8|11613.8|11598.8|11613.8|11598.8|11613.8|11598.8|15
1646929980000|2022-03-10 16:33:00|11614.1|11599.1|11614.1|11599.1|11614.1|11599.1|11614.1|11599.1|0
1646929990000|2022-03-10 16:33:10|11612.5|11597.5|11612.5|11597.5|11612.5|11597.5|11612.5|11597.5|1
1646930000000|2022-03-10 16:33:20|11612.2|11597.2|11613.1|11598.1|11613.1|11598.1|11612.1|11597.1|3
1646930010000|2022-03-10 16:33:30|11613|11598|11612.6|11597.6|11613.1|11598.1|11612.6|11597.6|3
1646930020000|2022-03-10 16:33:40|11612.9|11597.9|11612.9|11597.9|11613.4|11598.4|11612.9|11597.9|4
1646930030000|2022-03-10 16:33:50|11610.2|11595.2|11609.9|11594.9|11610.4|11595.4|11609.9|11594.9|4
1646930040000|2022-03-10 16:34:00|11609.7|11594.7|11608.7|11593.7|11609.7|11594.7|11608.7|11593.7|7
1646930060000|2022-03-10 16:34:20|11608.6|11593.6|11608.5|11593.5|11608.6|11593.6|11608.5|11593.5|14
1646930070000|2022-03-10 16:34:30|11608.7|11593.7|11609|11594|11609|11594|11608.7|11593.7|4
1646930080000|2022-03-10 16:34:40|||||||||2
1646930090000|2022-03-10 16:34:50|11609.1|11594.1|11603.4|11588.4|11609.1|11594.1|11603.4|11588.4|5
1646930100000|2022-03-10 16:35:00|11599.7|11584.7|11594.1|11579.1|11599.7|11584.7|11594.1|11579.1|36
1646930110000|2022-03-10 16:35:10|11594.8|11579.8|11595.6|11580.6|11595.6|11580.6|11594.8|11579.8|10
1646930130000|2022-03-10 16:35:30|11595.5|11580.5|11594.6|11579.6|11597.4|11582.4|11593.2|11578.2|27
1646930140000|2022-03-10 16:35:40|11594.9|11579.9|11595.6|11580.6|11595.6|11580.6|11594.9|11579.9|5
1646930160000|2022-03-10 16:36:00|||||||||1
1646930170000|2022-03-10 16:36:10|11594.6|11579.6|11595.1|11580.1|11595.1|11580.1|11594.6|11579.6|17
1646930180000|2022-03-10 16:36:20|11594.8|11579.8|11594.9|11579.9|11595.3|11580.3|11594.8|11579.8|9
1646930190000|2022-03-10 16:36:30|||||||||2
1646930200000|2022-03-10 16:36:40|11595|11580|11595.4|11580.4|11595.4|11580.4|11595|11580|3
1646930210000|2022-03-10 16:36:50|11595|11580|11594.9|11579.9|11595|11580|11594.9|11579.9|1
1646930220000|2022-03-10 16:37:00|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|11594.4|11579.4|10
1646930230000|2022-03-10 16:37:10|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|11594.9|11579.9|4
1646930250000|2022-03-10 16:37:30|11595.4|11580.4|11594.9|11579.9|11595.4|11580.4|11594.9|11579.9|5
1646930260000|2022-03-10 16:37:40|||||||||5
1646930270000|2022-03-10 16:37:50|11595.4|11580.4|11597.4|11582.4|11598.9|11583.9|11595.4|11580.4|6
1646930280000|2022-03-10 16:38:00|||||||||1
1646930290000|2022-03-10 16:38:10|11597.5|11582.5|11597.8|11582.8|11597.8|11582.8|11597.5|11582.5|6
1646930310000|2022-03-10 16:38:30|11597.7|11582.7|11597.7|11582.7|11597.7|11582.7|11597.7|11582.7|1
1646930330000|2022-03-10 16:38:50|11596.2|11581.2|11596.6|11581.6|11596.6|11581.6|11595.9|11580.9|5
1646930340000|2022-03-10 16:39:00|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|11597.2|11582.2|0
1646930350000|2022-03-10 16:39:10|11597.6|11582.6|11599|11584|11599|11584|11597.6|11582.6|4
1646930370000|2022-03-10 16:39:30|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|11599.6|11584.6|0
1646930380000|2022-03-10 16:39:40|11602.2|11587.2|11603.9|11588.9|11603.9|11588.9|11602.2|11587.2|1
1646930390000|2022-03-10 16:39:50|11609.1|11594.1|11609.1|11594.1|11609.1|11594.1|11607.9|11592.9|1
1646930400000|2022-03-10 16:40:00|11608.8|11593.8|11608.6|11593.6|11609.4|11594.4|11608.6|11593.6|4
1646930410000|2022-03-10 16:40:10|11608.3|11593.3|11608.3|11593.3|11608.6|11593.6|11608.3|11593.3|4
1646930440000|2022-03-10 16:40:40|11609.5|11594.5|11612.6|11597.6|11612.6|11597.6|11609.5|11594.5|6
1646930460000|2022-03-10 16:41:00|11612.5|11597.5|11611.3|11596.3|11612.5|11597.5|11611.3|11596.3|0
1646930470000|2022-03-10 16:41:10|11610.8|11595.8|11611.6|11596.6|11611.6|11596.6|11610.8|11595.8|0
1646930480000|2022-03-10 16:41:20|11612.6|11597.6|11612.6|11597.6|11612.6|11597.6|11611.6|11596.6|5
1646930510000|2022-03-10 16:41:50|||||||||6
1646930520000|2022-03-10 16:42:00|||||||||2
1646930530000|2022-03-10 16:42:10|11617.1|11602.1|11618.1|11603.1|11618.1|11603.1|11617.1|11602.1|8
1646930590000|2022-03-10 16:43:10|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|1
1646930610000|2022-03-10 16:43:30|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|11618.8|11603.8|0
1646930620000|2022-03-10 16:43:40|11617.6|11602.6|11619.9|11604.9|11619.9|11604.9|11617.3|11602.3|11
1646930640000|2022-03-10 16:44:00|11620.6|11605.6|11623|11608|11623|11608|11620.6|11605.6|3
1646930650000|2022-03-10 16:44:10|11624.3|11609.3|11623.8|11608.8|11624.3|11609.3|11623.4|11608.4|0
1646930660000|2022-03-10 16:44:20|11622.3|11607.3|11622.8|11607.8|11622.8|11607.8|11622.3|11607.3|0
1646930670000|2022-03-10 16:44:30|11622.4|11607.4|11621.4|11606.4|11622.4|11607.4|11621.4|11606.4|0
1646930690000|2022-03-10 16:44:50|||||||||1
1646930700000|2022-03-10 16:45:00|11626.9|11611.9|11627.1|11612.1|11628.4|11613.4|11626.9|11611.9|21
1646930710000|2022-03-10 16:45:10|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|0
1646930730000|2022-03-10 16:45:30|11626.4|11611.4|11626.4|11611.4|11626.4|11611.4|11626.4|11611.4|3
1646930740000|2022-03-10 16:45:40|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|11626.8|11611.8|3
1646930760000|2022-03-10 16:46:00|11627.1|11612.1|11627.1|11612.1|11627.1|11612.1|11627.1|11612.1|3
1646930770000|2022-03-10 16:46:10|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|11627.5|11612.5|0
1646930780000|2022-03-10 16:46:20|11630.1|11615.1|11629.3|11614.3|11630.1|11615.1|11627.5|11612.5|4
1646930790000|2022-03-10 16:46:30|11630.1|11615.1|11630.1|11615.1|11630.1|11615.1|11630.1|11615.1|0
1646930800000|2022-03-10 16:46:40|11629.4|11614.4|11628.9|11613.9|11629.4|11614.4|11628.9|11613.9|0
1646930810000|2022-03-10 16:46:50|11628.8|11613.8|11624.8|11609.8|11628.8|11613.8|11624.3|11609.3|1
1646930820000|2022-03-10 16:47:00|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|11624.7|11609.7|0
1646930830000|2022-03-10 16:47:10|11623.6|11608.6|11624|11609|11624|11609|11623.6|11608.6|0
1646930840000|2022-03-10 16:47:20|11623.6|11608.6|11622.9|11607.9|11623.6|11608.6|11622.9|11607.9|5
1646930850000|2022-03-10 16:47:30|11621.4|11606.4|11621|11606|11621.4|11606.4|11621|11606|0
1646930860000|2022-03-10 16:47:40|11620.7|11605.7|11620.7|11605.7|11620.7|11605.7|11620.7|11605.7|1
1646930870000|2022-03-10 16:47:50|11620.2|11605.2|11620.2|11605.2|11620.2|11605.2|11620.2|11605.2|0
1646930880000|2022-03-10 16:48:00|11622.7|11607.7|11622.6|11607.6|11624.8|11609.8|11622.6|11607.6|3
1646930890000|2022-03-10 16:48:10|11622.2|11607.2|11622.4|11607.4|11622.4|11607.4|11621.6|11606.6|0
1646930910000|2022-03-10 16:48:30|11622|11607|11622.4|11607.4|11622.4|11607.4|11622|11607|2
1646930920000|2022-03-10 16:48:40|11622|11607|11622|11607|11622.4|11607.4|11622|11607|11
1646930930000|2022-03-10 16:48:50|11622.4|11607.4|11622|11607|11622.4|11607.4|11622|11607|0
1646930940000|2022-03-10 16:49:00|11621.9|11606.9|11622|11607|11622|11607|11621.5|11606.5|1
1646930950000|2022-03-10 16:49:10|11621.6|11606.6|11621.8|11606.8|11621.8|11606.8|11621.4|11606.4|5
1646930960000|2022-03-10 16:49:20|11621.4|11606.4|11621.4|11606.4|11621.4|11606.4|11621.4|11606.4|0
1646930970000|2022-03-10 16:49:30|||||||||1
1646930980000|2022-03-10 16:49:40|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|11621.3|11606.3|4
1646930990000|2022-03-10 16:49:50|11621|11606|11621|11606|11621|11606|11621|11606|2
1646931000000|2022-03-10 16:50:00|11622.2|11607.2|11624.8|11609.8|11624.8|11609.8|11622.2|11607.2|1
1646931010000|2022-03-10 16:50:10|11624.9|11609.9|11624.8|11609.8|11624.9|11609.9|11624.4|11609.4|2
1646931020000|2022-03-10 16:50:20|11625.9|11610.9|11624.8|11609.8|11626.1|11611.1|11624.8|11609.8|1
1646931030000|2022-03-10 16:50:30|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|11624.9|11609.9|1
1646931040000|2022-03-10 16:50:40|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|11623.9|11608.9|1
1646931060000|2022-03-10 16:51:00|11624|11609|11623|11608|11624|11609|11623|11608|5
1646931090000|2022-03-10 16:51:30|11622.8|11607.8|11622.5|11607.5|11622.8|11607.8|11621.7|11606.7|2
1646931110000|2022-03-10 16:51:50|11622.2|11607.2|11622.5|11607.5|11622.5|11607.5|11622.2|11607.2|0
1646931120000|2022-03-10 16:52:00|11622.2|11607.2|11620.7|11605.7|11622.5|11607.5|11620.7|11605.7|1
1646931130000|2022-03-10 16:52:10|11620.5|11605.5|11622.4|11607.4|11622.4|11607.4|11620.5|11605.5|9
1646931140000|2022-03-10 16:52:20|11621.5|11606.5|11621.5|11606.5|11622|11607|11621.5|11606.5|1
1646931150000|2022-03-10 16:52:30|11621.2|11606.2|11621|11606|11621.2|11606.2|11621|11606|1
1646931160000|2022-03-10 16:52:40|11621.8|11606.8|11621.8|11606.8|11621.8|11606.8|11621.8|11606.8|1
1646931170000|2022-03-10 16:52:50|11622|11607|11621.5|11606.5|11622|11607|11621.5|11606.5|7
1646931180000|2022-03-10 16:53:00|11621.4|11606.4|11615.4|11600.4|11621.4|11606.4|11614.9|11599.9|19
1646931200000|2022-03-10 16:53:20|11614.4|11599.4|11613.9|11598.9|11614.8|11599.8|11613.9|11598.9|2
1646931240000|2022-03-10 16:54:00|11613.4|11598.4|11609.7|11594.7|11613.4|11598.4|11609.7|11594.7|3
1646931250000|2022-03-10 16:54:10|11609.3|11594.3|11609.2|11594.2|11609.3|11594.3|11609.2|11594.2|0
1646931260000|2022-03-10 16:54:20|11609.7|11594.7|11611.5|11596.5|11611.5|11596.5|11609.7|11594.7|4
1646931270000|2022-03-10 16:54:30|11612.9|11597.9|11612.9|11597.9|11612.9|11597.9|11612.9|11597.9|1
1646931280000|2022-03-10 16:54:40|||||||||4
1646931300000|2022-03-10 16:55:00|11612.8|11597.8|11612.3|11597.3|11612.8|11597.8|11612.3|11597.3|3
1646931310000|2022-03-10 16:55:10|||||||||3
1646931320000|2022-03-10 16:55:20|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|4
1646931340000|2022-03-10 16:55:40|11613.5|11598.5|11613.5|11598.5|11613.5|11598.5|11613.5|11598.5|2
1646931360000|2022-03-10 16:56:00|||||||||1
1646931370000|2022-03-10 16:56:10|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|0
1646931380000|2022-03-10 16:56:20|11613.2|11598.2|11612.8|11597.8|11613.2|11598.2|11612.8|11597.8|1
1646931410000|2022-03-10 16:56:50|||||||||1
1646931440000|2022-03-10 16:57:20|||||||||1
1646931450000|2022-03-10 16:57:30|11614.2|11599.2|11614.2|11599.2|11614.2|11599.2|11614.2|11599.2|2
1646931460000|2022-03-10 16:57:40|11614.5|11599.5|11614.5|11599.5|11614.5|11599.5|11614.5|11599.5|0
1646931470000|2022-03-10 16:57:50|11617.8|11602.8|11618.7|11603.7|11618.7|11603.7|11616.2|11601.2|8
1646931480000|2022-03-10 16:58:00|11618.8|11603.8|11616.8|11601.8|11618.8|11603.8|11616.8|11601.8|0
1646931490000|2022-03-10 16:58:10|11615.6|11600.6|11614.6|11599.6|11615.6|11600.6|11613.7|11598.7|7
1646931500000|2022-03-10 16:58:20|11614.2|11599.2|11614.2|11599.2|11614.2|11599.2|11614.2|11599.2|0
1646931510000|2022-03-10 16:58:30|11613.9|11598.9|11614.6|11599.6|11615|11600|11613.9|11598.9|1
1646931530000|2022-03-10 16:58:50|11614.5|11599.5|11614.2|11599.2|11614.5|11599.5|11613.7|11598.7|1
1646931540000|2022-03-10 16:59:00|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|11615.7|11600.7|6
1646931550000|2022-03-10 16:59:10|11614.2|11599.2|11614.6|11599.6|11614.6|11599.6|11614.2|11599.2|1
1646931560000|2022-03-10 16:59:20|11615|11600|11615|11600|11615|11600|11615|11600|0
1646931570000|2022-03-10 16:59:30|11615.3|11600.3|11615.3|11600.3|11615.3|11600.3|11615.3|11600.3|0
1646931580000|2022-03-10 16:59:40|11614.6|11599.6|11614.6|11599.6|11614.6|11599.6|11614.6|11599.6|3
1646931590000|2022-03-10 16:59:50|11615.6|11600.6|11615.6|11600.6|11615.6|11600.6|11615.6|11600.6|0
1646931600000|2022-03-10 17:00:00|11614.6|11599.6|11613.9|11598.9|11614.6|11599.6|11613.5|11598.5|15
1646931620000|2022-03-10 17:00:20|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|4
1646931630000|2022-03-10 17:00:30|11614.1|11599.1|11612.4|11597.4|11614.1|11599.1|11611.9|11596.9|3
1646931640000|2022-03-10 17:00:40|||||||||4
1646931650000|2022-03-10 17:00:50|||||||||1
1646931660000|2022-03-10 17:01:00|11612.2|11597.2|11617.4|11602.4|11617.6|11602.6|11612.2|11597.2|12
1646931670000|2022-03-10 17:01:10|11616.6|11601.6|11615.9|11600.9|11616.6|11601.6|11615.9|11600.9|0
1646931700000|2022-03-10 17:01:40|11616|11601|11616.7|11601.7|11616.7|11601.7|11616|11601|1
1646931710000|2022-03-10 17:01:50|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|11616.9|11601.9|3
1646931720000|2022-03-10 17:02:00|11617|11602|11617|11602|11617|11602|11617|11602|0
1646931730000|2022-03-10 17:02:10|11617.1|11602.1|11620.4|11605.4|11620.4|11605.4|11617.1|11602.1|4
1646931770000|2022-03-10 17:02:50|11620.5|11605.5|11622.9|11607.9|11622.9|11607.9|11620.5|11605.5|1
1646931780000|2022-03-10 17:03:00|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|11622.5|11607.5|1
1646931790000|2022-03-10 17:03:10|11623.6|11608.6|11624|11609|11624|11609|11623.6|11608.6|0
1646931810000|2022-03-10 17:03:30|11623.6|11608.6|11623.5|11608.5|11623.6|11608.6|11623.5|11608.5|0
1646931820000|2022-03-10 17:03:40|11623.9|11608.9|11625.3|11610.3|11625.3|11610.3|11623.9|11608.9|9
1646931830000|2022-03-10 17:03:50|11625|11610|11622.8|11607.8|11625|11610|11622.8|11607.8|1
1646931850000|2022-03-10 17:04:10|11621.9|11606.9|11618.7|11603.7|11621.9|11606.9|11618.3|11603.3|5
1646931860000|2022-03-10 17:04:20|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|4
1646931870000|2022-03-10 17:04:30|11618.2|11603.2|11618.2|11603.2|11618.2|11603.2|11618.2|11603.2|1
1646931890000|2022-03-10 17:04:50|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|11618.6|11603.6|2
1646931920000|2022-03-10 17:05:20|11618.9|11603.9|11618.6|11603.6|11619.1|11604.1|11618.6|11603.6|1
1646931930000|2022-03-10 17:05:30|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|10
1646931940000|2022-03-10 17:05:40|11619.3|11604.3|11619.3|11604.3|11619.3|11604.3|11619.3|11604.3|0
1646931960000|2022-03-10 17:06:00|11622.2|11607.2|11623.3|11608.3|11623.3|11608.3|11622.2|11607.2|5
1646931970000|2022-03-10 17:06:10|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|0
1646931990000|2022-03-10 17:06:30|11624.9|11609.9|11625.3|11610.3|11625.3|11610.3|11624.9|11609.9|0
1646932000000|2022-03-10 17:06:40|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|11623.8|11608.8|6
1646932020000|2022-03-10 17:07:00|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|2
1646932030000|2022-03-10 17:07:10|11624.1|11609.1|11626.8|11611.8|11628.1|11613.1|11624.1|11609.1|5
1646932040000|2022-03-10 17:07:20|11627.3|11612.3|11625|11610|11627.3|11612.3|11624.5|11609.5|8
1646932050000|2022-03-10 17:07:30|11624.6|11609.6|11624.5|11609.5|11624.6|11609.6|11624.5|11609.5|4
1646932060000|2022-03-10 17:07:40|11625|11610|11624.5|11609.5|11625|11610|11624.5|11609.5|27
1646932070000|2022-03-10 17:07:50|||||||||12
1646932080000|2022-03-10 17:08:00|11623|11608|11622|11607|11623|11608|11622|11607|1
1646932090000|2022-03-10 17:08:10|11621.6|11606.6|11620.5|11605.5|11621.6|11606.6|11620.5|11605.5|8
1646932100000|2022-03-10 17:08:20|11620|11605|11620|11605|11620|11605|11619.5|11604.5|2
1646932110000|2022-03-10 17:08:30|11618.9|11603.9|11618|11603|11618.9|11603.9|11618|11603|6
1646932120000|2022-03-10 17:08:40|11617.5|11602.5|11618.5|11603.5|11620|11605|11617.5|11602.5|2
1646932130000|2022-03-10 17:08:50|11618.1|11603.1|11618|11603|11618.1|11603.1|11618|11603|8
1646932140000|2022-03-10 17:09:00|||||||||2
1646932150000|2022-03-10 17:09:10|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|9
1646932160000|2022-03-10 17:09:20|11618.1|11603.1|11618.5|11603.5|11619|11604|11618.1|11603.1|4
1646932170000|2022-03-10 17:09:30|11619|11604|11621.6|11606.6|11621.6|11606.6|11619|11604|1
1646932200000|2022-03-10 17:10:00|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|11620.1|11605.1|7
1646932230000|2022-03-10 17:10:30|11620.5|11605.5|11620.3|11605.3|11620.5|11605.5|11620.3|11605.3|0
1646932250000|2022-03-10 17:10:50|11619.3|11604.3|11619.4|11604.4|11619.4|11604.4|11619|11604|4
1646932260000|2022-03-10 17:11:00|11619.5|11604.5|11623.6|11608.6|11623.6|11608.6|11619.5|11604.5|1
1646932270000|2022-03-10 17:11:10|11623.1|11608.1|11622.9|11607.9|11623.1|11608.1|11622.9|11607.9|0
1646932280000|2022-03-10 17:11:20|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|3
1646932290000|2022-03-10 17:11:30|11622.9|11607.9|11622.8|11607.8|11622.9|11607.9|11622.8|11607.8|1
1646932300000|2022-03-10 17:11:40|11623.3|11608.3|11622.8|11607.8|11623.3|11608.3|11622.8|11607.8|1
1646932310000|2022-03-10 17:11:50|11622.4|11607.4|11622.2|11607.2|11622.4|11607.4|11622.2|11607.2|0
1646932320000|2022-03-10 17:12:00|11622.5|11607.5|11622.7|11607.7|11622.7|11607.7|11622.5|11607.5|0
1646932340000|2022-03-10 17:12:20|11623.6|11608.6|11627.4|11612.4|11627.4|11612.4|11623.6|11608.6|10
1646932350000|2022-03-10 17:12:30|11628.1|11613.1|11627|11612|11628.1|11613.1|11627|11612|0
1646932370000|2022-03-10 17:12:50|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|0
1646932390000|2022-03-10 17:13:10|11626.3|11611.3|11626.7|11611.7|11626.7|11611.7|11625.8|11610.8|1
1646932400000|2022-03-10 17:13:20|11629|11614|11629|11614|11629|11614|11629|11614|1
1646932410000|2022-03-10 17:13:30|11629.4|11614.4|11629.9|11614.9|11629.9|11614.9|11628.7|11613.7|1
1646932420000|2022-03-10 17:13:40|11630.3|11615.3|11630.4|11615.4|11630.4|11615.4|11630.3|11615.3|0
1646932430000|2022-03-10 17:13:50|11631.1|11616.1|11632.3|11617.3|11633.3|11618.3|11631.1|11616.1|2
1646932440000|2022-03-10 17:14:00|11631.9|11616.9|11631.9|11616.9|11631.9|11616.9|11631.9|11616.9|0
1646932460000|2022-03-10 17:14:20|11631.4|11616.4|11631.4|11616.4|11631.4|11616.4|11631.4|11616.4|0
1646932470000|2022-03-10 17:14:30|11631.3|11616.3|11631.9|11616.9|11631.9|11616.9|11631.3|11616.3|3
1646932480000|2022-03-10 17:14:40|11632.1|11617.1|11632.3|11617.3|11632.3|11617.3|11632.1|11617.1|2
1646932490000|2022-03-10 17:14:50|11632.6|11617.6|11632.8|11617.8|11634.5|11619.5|11632.4|11617.4|2
1646932500000|2022-03-10 17:15:00|11633.1|11618.1|11633.3|11618.3|11633.3|11618.3|11633.1|11618.1|0
1646932510000|2022-03-10 17:15:10|11632.9|11617.9|11632.7|11617.7|11632.9|11617.9|11632.7|11617.7|0
1646932530000|2022-03-10 17:15:30|11634.9|11619.9|11633.8|11618.8|11634.9|11619.9|11633.8|11618.8|1
1646932540000|2022-03-10 17:15:40|11633.4|11618.4|11638.7|11623.7|11638.7|11623.7|11633.4|11618.4|10
1646932550000|2022-03-10 17:15:50|11639.7|11624.7|11642.2|11627.2|11643|11628|11639.7|11624.7|2
1646932560000|2022-03-10 17:16:00|11642.5|11627.5|11649.2|11634.2|11649.2|11634.2|11642.5|11627.5|1
1646932570000|2022-03-10 17:16:10|11649.4|11634.4|11651.7|11636.7|11651.7|11636.7|11649.4|11634.4|4
1646932580000|2022-03-10 17:16:20|11652.2|11637.2|11652.7|11637.7|11652.7|11637.7|11652.2|11637.2|3
1646932590000|2022-03-10 17:16:30|11650.6|11635.6|11651.1|11636.1|11651.1|11636.1|11650.6|11635.6|8
1646932640000|2022-03-10 17:17:20|11651.5|11636.5|11651.6|11636.6|11651.6|11636.6|11651.5|11636.5|0
1646932680000|2022-03-10 17:18:00|11650.6|11635.6|11650.6|11635.6|11650.6|11635.6|11650.6|11635.6|2
1646932690000|2022-03-10 17:18:10|11651|11636|11651.7|11636.7|11651.7|11636.7|11651|11636|1
1646932710000|2022-03-10 17:18:30|11650.1|11635.1|11650.2|11635.2|11650.2|11635.2|11650.1|11635.1|3
1646932720000|2022-03-10 17:18:40|11650.4|11635.4|11651.1|11636.1|11651.1|11636.1|11650.4|11635.4|1
1646932730000|2022-03-10 17:18:50|11650.6|11635.6|11650.6|11635.6|11650.6|11635.6|11650.1|11635.1|2
1646932750000|2022-03-10 17:19:10|11651|11636|11651|11636|11651|11636|11651|11636|0
1646932760000|2022-03-10 17:19:20|11651.5|11636.5|11650.6|11635.6|11651.5|11636.5|11650.1|11635.1|2
1646932770000|2022-03-10 17:19:30|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|11651.5|11636.5|1
1646932780000|2022-03-10 17:19:40|11652|11637|11652|11637|11652|11637|11652|11637|2
1646932790000|2022-03-10 17:19:50|11652.5|11637.5|11652|11637|11652.5|11637.5|11652|11637|3
1646932800000|2022-03-10 17:20:00|11652.5|11637.5|11650.2|11635.2|11652.5|11637.5|11649.9|11634.9|11
1646932810000|2022-03-10 17:20:10|11649.9|11634.9|11650|11635|11650|11635|11649.9|11634.9|0
1646932820000|2022-03-10 17:20:20|11650.5|11635.5|11650.9|11635.9|11650.9|11635.9|11650.4|11635.4|11
1646932840000|2022-03-10 17:20:40|11647.1|11632.1|11647|11632|11647.1|11632.1|11647|11632|34
1646932850000|2022-03-10 17:20:50|11648.1|11633.1|11648.5|11633.5|11648.5|11633.5|11648.1|11633.1|1
1646932860000|2022-03-10 17:21:00|11648.1|11633.1|11648.5|11633.5|11648.5|11633.5|11648|11633|0
1646932870000|2022-03-10 17:21:10|11648|11633|11647.5|11632.5|11648|11633|11647|11632|1
1646932890000|2022-03-10 17:21:30|11648.9|11633.9|11648.9|11633.9|11648.9|11633.9|11648.9|11633.9|4
1646932900000|2022-03-10 17:21:40|11654.6|11639.6|11654.9|11639.9|11654.9|11639.9|11654.6|11639.6|2
1646932920000|2022-03-10 17:22:00|11654.2|11639.2|11654.2|11639.2|11654.2|11639.2|11654.2|11639.2|0
1646932930000|2022-03-10 17:22:10|11653.4|11638.4|11650|11635|11653.4|11638.4|11649.5|11634.5|1
1646932940000|2022-03-10 17:22:20|11650.7|11635.7|11650.9|11635.9|11650.9|11635.9|11650.7|11635.7|0
1646932950000|2022-03-10 17:22:30|11651.4|11636.4|11651.2|11636.2|11651.7|11636.7|11651.2|11636.2|0
1646932960000|2022-03-10 17:22:40|11651.6|11636.6|11651.7|11636.7|11651.7|11636.7|11651.6|11636.6|0
1646932980000|2022-03-10 17:23:00|11652.4|11637.4|11652.7|11637.7|11652.7|11637.7|11652.4|11637.4|0
1646933040000|2022-03-10 17:24:00|11653|11638|11654.4|11639.4|11654.4|11639.4|11653|11638|1
1646933050000|2022-03-10 17:24:10|11654.9|11639.9|11655.9|11640.9|11655.9|11640.9|11654.9|11639.9|1
1646933060000|2022-03-10 17:24:20|11656.4|11641.4|11655.6|11640.6|11656.4|11641.4|11655.6|11640.6|3
1646933070000|2022-03-10 17:24:30|11655.9|11640.9|11656.1|11641.1|11656.1|11641.1|11655.9|11640.9|0
1646933080000|2022-03-10 17:24:40|11655.7|11640.7|11654.1|11639.1|11655.7|11640.7|11654.1|11639.1|19
1646933100000|2022-03-10 17:25:00|11650.8|11635.8|11649.7|11634.7|11650.8|11635.8|11649.7|11634.7|1
1646933110000|2022-03-10 17:25:10|11649.2|11634.2|11650.8|11635.8|11650.9|11635.9|11649.2|11634.2|1
1646933140000|2022-03-10 17:25:40|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|11649.1|11634.1|2
1646933150000|2022-03-10 17:25:50|11648.7|11633.7|11648.4|11633.4|11648.7|11633.7|11648.4|11633.4|0
1646933160000|2022-03-10 17:26:00|11648.3|11633.3|11649.9|11634.9|11649.9|11634.9|11648.3|11633.3|1
1646933170000|2022-03-10 17:26:10|11649.2|11634.2|11648.2|11633.2|11649.2|11634.2|11647.4|11632.4|4
1646933210000|2022-03-10 17:26:50|11648.3|11633.3|11648.3|11633.3|11648.3|11633.3|11648.3|11633.3|1
1646933220000|2022-03-10 17:27:00|11648.5|11633.5|11643.5|11628.5|11648.5|11633.5|11643.5|11628.5|3
1646933230000|2022-03-10 17:27:10|11643.3|11628.3|11642.6|11627.6|11643.3|11628.3|11642.6|11627.6|2
1646933240000|2022-03-10 17:27:20|11642.7|11627.7|11643|11628|11643|11628|11642.7|11627.7|8
1646933260000|2022-03-10 17:27:40|||||||||1
1646933280000|2022-03-10 17:28:00|11641.5|11626.5|11641.5|11626.5|11641.5|11626.5|11641.5|11626.5|1
1646933290000|2022-03-10 17:28:10|11639.1|11624.1|11640|11625|11640|11625|11639.1|11624.1|5
1646933300000|2022-03-10 17:28:20|11640.3|11625.3|11640.6|11625.6|11640.6|11625.6|11639.8|11624.8|1
1646933310000|2022-03-10 17:28:30|11640.5|11625.5|11640.5|11625.5|11640.5|11625.5|11640.5|11625.5|1
1646933330000|2022-03-10 17:28:50|||||||||1
1646933350000|2022-03-10 17:29:10|11641|11626|11641|11626|11641|11626|11641|11626|1
1646933370000|2022-03-10 17:29:30|11641.1|11626.1|11640.7|11625.7|11641.1|11626.1|11640.7|11625.7|2
1646933380000|2022-03-10 17:29:40|11640.1|11625.1|11640.5|11625.5|11640.5|11625.5|11640.1|11625.1|0
1646933390000|2022-03-10 17:29:50|11640.1|11625.1|11640.1|11625.1|11640.1|11625.1|11640.1|11625.1|1
1646933410000|2022-03-10 17:30:10|11639.7|11624.7|11631.4|11616.4|11639.7|11624.7|11631.4|11616.4|3
1646933440000|2022-03-10 17:30:40|11631|11616|11630.1|11615.1|11631|11616|11630.1|11615.1|0
1646933450000|2022-03-10 17:30:50|11629.2|11614.2|11628.1|11613.1|11629.6|11614.6|11627.9|11612.9|1
1646933460000|2022-03-10 17:31:00|11628.2|11613.2|11628.4|11613.4|11628.4|11613.4|11627.9|11612.9|18
1646933470000|2022-03-10 17:31:10|11627.9|11612.9|11628.3|11613.3|11628.3|11613.3|11627.4|11612.4|6
1646933480000|2022-03-10 17:31:20|11627.9|11612.9|11627.4|11612.4|11627.9|11612.9|11626.4|11611.4|5
1646933490000|2022-03-10 17:31:30|11628|11613|11628|11613|11628|11613|11628|11613|0
1646933500000|2022-03-10 17:31:40|||||||||1
1646933520000|2022-03-10 17:32:00|11628.4|11613.4|11628.3|11613.3|11628.4|11613.4|11628.3|11613.3|4
1646933530000|2022-03-10 17:32:10|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|0
1646933550000|2022-03-10 17:32:30|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|11628.8|11613.8|0
1646933580000|2022-03-10 17:33:00|11628.6|11613.6|11629.5|11614.5|11629.5|11614.5|11628.6|11613.6|1
1646933600000|2022-03-10 17:33:20|11629.9|11614.9|11631.3|11616.3|11631.3|11616.3|11629.9|11614.9|1
1646933640000|2022-03-10 17:34:00|11631.8|11616.8|11630|11615|11631.8|11616.8|11628.6|11613.6|4
1646933650000|2022-03-10 17:34:10|11630.5|11615.5|11630|11615|11630.5|11615.5|11630|11615|0
1646933690000|2022-03-10 17:34:50|11629.6|11614.6|11630|11615|11630|11615|11629.5|11614.5|2
1646933700000|2022-03-10 17:35:00|11630.5|11615.5|11630|11615|11630.5|11615.5|11629|11614|5
1646933710000|2022-03-10 17:35:10|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|0
1646933720000|2022-03-10 17:35:20|11629.5|11614.5|11630.3|11615.3|11630.3|11615.3|11629.5|11614.5|3
1646933760000|2022-03-10 17:36:00|11630.5|11615.5|11633.5|11618.5|11634|11619|11630.5|11615.5|6
1646933790000|2022-03-10 17:36:30|11633.3|11618.3|11628.4|11613.4|11633.3|11618.3|11628|11613|7
1646933800000|2022-03-10 17:36:40|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|0
1646933830000|2022-03-10 17:37:10|11627.9|11612.9|11627.6|11612.6|11627.9|11612.9|11627.6|11612.6|0
1646933840000|2022-03-10 17:37:20|11623.7|11608.7|11623.2|11608.2|11623.7|11608.7|11623.2|11608.2|3
1646933870000|2022-03-10 17:37:50|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|11622.7|11607.7|1
1646933880000|2022-03-10 17:38:00|11625.6|11610.6|11626.6|11611.6|11626.8|11611.8|11625.6|11610.6|6
1646933890000|2022-03-10 17:38:10|11626.5|11611.5|11626.5|11611.5|11626.5|11611.5|11626.5|11611.5|3
1646933900000|2022-03-10 17:38:20|11626.3|11611.3|11626.3|11611.3|11626.7|11611.7|11626.3|11611.3|2
1646933910000|2022-03-10 17:38:30|11627|11612|11627|11612|11627|11612|11627|11612|0
1646933920000|2022-03-10 17:38:40|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|11627.3|11612.3|0
1646933950000|2022-03-10 17:39:10|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|11627.7|11612.7|0
1646933960000|2022-03-10 17:39:20|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|11626.9|11611.9|0
1646933980000|2022-03-10 17:39:40|11620.9|11605.9|11622|11607|11622|11607|11620.9|11605.9|3
1646934000000|2022-03-10 17:40:00|11622.3|11607.3|11622.3|11607.3|11622.3|11607.3|11622.3|11607.3|1
1646934010000|2022-03-10 17:40:10|11622.1|11607.1|11621.9|11606.9|11622.4|11607.4|11621.9|11606.9|13
1646934020000|2022-03-10 17:40:20|11620.9|11605.9|11618.5|11603.5|11620.9|11605.9|11618.5|11603.5|3
1646934030000|2022-03-10 17:40:30|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|5
1646934040000|2022-03-10 17:40:40|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|11618.4|11603.4|0
1646934050000|2022-03-10 17:40:50|11619.9|11604.9|11620.9|11605.9|11620.9|11605.9|11619.9|11604.9|2
1646934060000|2022-03-10 17:41:00|11619.8|11604.8|11620.9|11605.9|11620.9|11605.9|11619.8|11604.8|0
1646934070000|2022-03-10 17:41:10|11621.3|11606.3|11623.3|11608.3|11623.7|11608.7|11621.3|11606.3|0
1646934080000|2022-03-10 17:41:20|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|0
1646934090000|2022-03-10 17:41:30|11623.5|11608.5|11622.8|11607.8|11623.5|11608.5|11622.8|11607.8|1
1646934120000|2022-03-10 17:42:00|||||||||1
1646934140000|2022-03-10 17:42:20|11623.2|11608.2|11623.3|11608.3|11623.3|11608.3|11623.2|11608.2|0
1646934150000|2022-03-10 17:42:30|11625.3|11610.3|11625.8|11610.8|11625.8|11610.8|11623.8|11608.8|2
1646934160000|2022-03-10 17:42:40|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|0
1646934180000|2022-03-10 17:43:00|11627.2|11612.2|11628.3|11613.3|11628.3|11613.3|11627.2|11612.2|1
1646934190000|2022-03-10 17:43:10|11627.9|11612.9|11629.3|11614.3|11629.3|11614.3|11627.9|11612.9|5
1646934200000|2022-03-10 17:43:20|11629.4|11614.4|11629.9|11614.9|11629.9|11614.9|11629.4|11614.4|4
1646934210000|2022-03-10 17:43:30|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|2
1646934280000|2022-03-10 17:44:40|||||||||1
1646934300000|2022-03-10 17:45:00|11630.3|11615.3|11632.9|11617.9|11632.9|11617.9|11630.3|11615.3|36
1646934310000|2022-03-10 17:45:10|11633.3|11618.3|11634.1|11619.1|11634.1|11619.1|11632.2|11617.2|4
1646934320000|2022-03-10 17:45:20|11632.7|11617.7|11632.6|11617.6|11632.7|11617.7|11632.6|11617.6|0
1646934330000|2022-03-10 17:45:30|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|11633.4|11618.4|0
1646934340000|2022-03-10 17:45:40|11631|11616|11630.8|11615.8|11631|11616|11630.8|11615.8|8
1646934360000|2022-03-10 17:46:00|11633.9|11618.9|11634.3|11619.3|11634.3|11619.3|11633.6|11618.6|3
1646934380000|2022-03-10 17:46:20|11631.7|11616.7|11628.4|11613.4|11631.7|11616.7|11628.1|11613.1|6
1646934390000|2022-03-10 17:46:30|11628|11613|11628|11613|11628|11613|11628|11613|0
1646934400000|2022-03-10 17:46:40|11628.4|11613.4|11628.4|11613.4|11629.3|11614.3|11628|11613|1
1646934410000|2022-03-10 17:46:50|11629.3|11614.3|11628.8|11613.8|11629.3|11614.3|11628.8|11613.8|0
1646934420000|2022-03-10 17:47:00|11629.1|11614.1|11631.7|11616.7|11631.7|11616.7|11629.1|11614.1|3
1646934430000|2022-03-10 17:47:10|11630.4|11615.4|11631.5|11616.5|11631.5|11616.5|11630.4|11615.4|0
1646934440000|2022-03-10 17:47:20|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|11631.1|11616.1|2
1646934450000|2022-03-10 17:47:30|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|11630.4|11615.4|3
1646934460000|2022-03-10 17:47:40|11630.5|11615.5|11630.5|11615.5|11630.5|11615.5|11630.5|11615.5|0
1646934480000|2022-03-10 17:48:00|11629.1|11614.1|11629.5|11614.5|11629.5|11614.5|11629.1|11614.1|1
1646934490000|2022-03-10 17:48:10|11629.1|11614.1|11629.1|11614.1|11629.1|11614.1|11629.1|11614.1|0
1646934500000|2022-03-10 17:48:20|11628.6|11613.6|11618.9|11603.9|11628.6|11613.6|11618.9|11603.9|11
1646934540000|2022-03-10 17:49:00|11619.6|11604.6|11619.6|11604.6|11619.6|11604.6|11619.6|11604.6|2
1646934550000|2022-03-10 17:49:10|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|0
1646934560000|2022-03-10 17:49:20|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|3
1646934580000|2022-03-10 17:49:40|||||||||1
1646934620000|2022-03-10 17:50:20|11619|11604|11619|11604|11619|11604|11619|11604|0
1646934640000|2022-03-10 17:50:40|11619.4|11604.4|11621.6|11606.6|11621.6|11606.6|11619.4|11604.4|4
1646934660000|2022-03-10 17:51:00|11622.5|11607.5|11621.8|11606.8|11622.5|11607.5|11621.8|11606.8|7
1646934670000|2022-03-10 17:51:10|11621.9|11606.9|11621.9|11606.9|11622.4|11607.4|11621.9|11606.9|6
1646934680000|2022-03-10 17:51:20|11623.4|11608.4|11623.2|11608.2|11623.4|11608.4|11623.2|11608.2|3
1646934690000|2022-03-10 17:51:30|11621.7|11606.7|11621.3|11606.3|11621.7|11606.7|11621|11606|4
1646934700000|2022-03-10 17:51:40|11621.6|11606.6|11621.2|11606.2|11621.7|11606.7|11621.2|11606.2|10
1646934720000|2022-03-10 17:52:00|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|11621.1|11606.1|0
1646934750000|2022-03-10 17:52:30|11620.1|11605.1|11614.7|11599.7|11620.1|11605.1|11614.7|11599.7|9
1646934760000|2022-03-10 17:52:40|11614.6|11599.6|11614.6|11599.6|11614.6|11599.6|11614.6|11599.6|0
1646934770000|2022-03-10 17:52:50|11614.7|11599.7|11614.7|11599.7|11614.8|11599.8|11614.4|11599.4|15
1646934780000|2022-03-10 17:53:00|11614.3|11599.3|11619.9|11604.9|11619.9|11604.9|11614.3|11599.3|6
1646934790000|2022-03-10 17:53:10|11619.2|11604.2|11619.1|11604.1|11619.2|11604.2|11619.1|11604.1|2
1646934800000|2022-03-10 17:53:20|11618|11603|11615.3|11600.3|11618|11603|11614.9|11599.9|5
1646934810000|2022-03-10 17:53:30|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|0
1646934830000|2022-03-10 17:53:50|11615.7|11600.7|11614.9|11599.9|11615.7|11600.7|11614.9|11599.9|0
1646934840000|2022-03-10 17:54:00|11617.2|11602.2|11615.7|11600.7|11617.2|11602.2|11614.4|11599.4|4
1646934850000|2022-03-10 17:54:10|11615.3|11600.3|11615.3|11600.3|11615.3|11600.3|11615.3|11600.3|0
1646934860000|2022-03-10 17:54:20|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|11614.9|11599.9|0
1646934870000|2022-03-10 17:54:30|||||||||2
1646934880000|2022-03-10 17:54:40|11614.7|11599.7|11614.6|11599.6|11614.7|11599.7|11614.6|11599.6|5
1646934890000|2022-03-10 17:54:50|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|11614.4|11599.4|2
1646934900000|2022-03-10 17:55:00|11615.5|11600.5|11614.8|11599.8|11615.9|11600.9|11613.8|11598.8|18
1646934910000|2022-03-10 17:55:10|11615|11600|11615.1|11600.1|11615.1|11600.1|11614.7|11599.7|3
1646934920000|2022-03-10 17:55:20|11614.8|11599.8|11604.7|11589.7|11614.8|11599.8|11604|11589|3
1646934930000|2022-03-10 17:55:30|11606.6|11591.6|11607|11592|11607|11592|11606.6|11591.6|2
1646934940000|2022-03-10 17:55:40|11608.2|11593.2|11608.6|11593.6|11608.6|11593.6|11608.2|11593.2|5
1646934950000|2022-03-10 17:55:50|11609.3|11594.3|11609.6|11594.6|11609.6|11594.6|11609.3|11594.3|0
1646934960000|2022-03-10 17:56:00|11609.7|11594.7|11611.3|11596.3|11611.6|11596.6|11609.7|11594.7|6
1646934970000|2022-03-10 17:56:10|11610.5|11595.5|11610.3|11595.3|11610.5|11595.5|11610.3|11595.3|0
1646934980000|2022-03-10 17:56:20|11609.8|11594.8|11609.8|11594.8|11610.2|11595.2|11609.8|11594.8|0
1646934990000|2022-03-10 17:56:30|11610.2|11595.2|11610.2|11595.2|11610.2|11595.2|11609.8|11594.8|1
1646935000000|2022-03-10 17:56:40|11609.8|11594.8|11609.7|11594.7|11609.8|11594.8|11609.7|11594.7|0
1646935010000|2022-03-10 17:56:50|11609.3|11594.3|11606.2|11591.2|11609.7|11594.7|11606.2|11591.2|1
1646935020000|2022-03-10 17:57:00|11606.7|11591.7|11607.2|11592.2|11607.2|11592.2|11606.3|11591.3|1
1646935030000|2022-03-10 17:57:10|||||||||4
1646935050000|2022-03-10 17:57:30|11607|11592|11606.7|11591.7|11607|11592|11606.7|11591.7|1
1646935070000|2022-03-10 17:57:50|11607|11592|11607|11592|11607|11592|11607|11592|1
1646935080000|2022-03-10 17:58:00|11607.2|11592.2|11607.3|11592.3|11607.3|11592.3|11606.4|11591.4|3
1646935090000|2022-03-10 17:58:10|11607.8|11592.8|11607.8|11592.8|11607.8|11592.8|11607.8|11592.8|0
1646935110000|2022-03-10 17:58:30|11607.1|11592.1|11606.2|11591.2|11607.1|11592.1|11606.2|11591.2|5
1646935120000|2022-03-10 17:58:40|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|11605.9|11590.9|0
1646935130000|2022-03-10 17:58:50|11605.3|11590.3|11605.7|11590.7|11605.7|11590.7|11605.3|11590.3|2
1646935150000|2022-03-10 17:59:10|||||||||2
1646935160000|2022-03-10 17:59:20|||||||||1
1646935170000|2022-03-10 17:59:30|11605.2|11590.2|11603.8|11588.8|11605.2|11590.2|11603.3|11588.3|1
1646935180000|2022-03-10 17:59:40|11604.2|11589.2|11604.7|11589.7|11604.7|11589.7|11604.2|11589.2|0
1646935190000|2022-03-10 17:59:50|11604.3|11589.3|11603.3|11588.3|11604.3|11589.3|11602.8|11587.8|2
1646935200000|2022-03-10 18:00:00|11604.4|11589.4|11603.7|11588.7|11604.4|11589.4|11603.7|11588.7|3
1646935240000|2022-03-10 18:00:40|11605.2|11590.2|11608.6|11593.6|11608.6|11593.6|11605.2|11590.2|9
1646935250000|2022-03-10 18:00:50|11606.9|11591.9|11608.1|11593.1|11608.3|11593.3|11605.4|11590.4|1
1646935260000|2022-03-10 18:01:00|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|11607.1|11592.1|2
1646935270000|2022-03-10 18:01:10|||||||||1
1646935280000|2022-03-10 18:01:20|11607.4|11592.4|11608.1|11593.1|11608.1|11593.1|11607.4|11592.4|1
1646935290000|2022-03-10 18:01:30|11607.7|11592.7|11606.7|11591.7|11608.6|11593.6|11605.6|11590.6|2
1646935300000|2022-03-10 18:01:40|11607.4|11592.4|11607.6|11592.6|11607.6|11592.6|11607.4|11592.4|0
1646935320000|2022-03-10 18:02:00|11608.1|11593.1|11607.9|11592.9|11608.3|11593.3|11607.9|11592.9|4
1646935330000|2022-03-10 18:02:10|11607.8|11592.8|11607.8|11592.8|11607.8|11592.8|11607.8|11592.8|0
1646935350000|2022-03-10 18:02:30|11606.8|11591.8|11606.8|11591.8|11606.8|11591.8|11606.8|11591.8|1
1646935360000|2022-03-10 18:02:40|11607.2|11592.2|11607.2|11592.2|11607.2|11592.2|11606.8|11591.8|5
1646935370000|2022-03-10 18:02:50|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|0
1646935380000|2022-03-10 18:03:00|11607|11592|11606.8|11591.8|11607|11592|11606.8|11591.8|0
1646935390000|2022-03-10 18:03:10|11606.6|11591.6|11606.6|11591.6|11607|11592|11606.6|11591.6|20
1646935400000|2022-03-10 18:03:20|11606.1|11591.1|11606|11591|11606.1|11591.1|11606|11591|0
1646935410000|2022-03-10 18:03:30|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|11605.6|11590.6|3
1646935450000|2022-03-10 18:04:10|11605.5|11590.5|11605.1|11590.1|11605.5|11590.5|11605.1|11590.1|276
1646935460000|2022-03-10 18:04:20|||||||||1
1646935500000|2022-03-10 18:05:00|11605.5|11590.5|11605.1|11590.1|11605.5|11590.5|11605.1|11590.1|2
1646935510000|2022-03-10 18:05:10|11604.3|11589.3|11602.1|11587.1|11604.3|11589.3|11602.1|11587.1|6
1646935520000|2022-03-10 18:05:20|||||||||1
1646935530000|2022-03-10 18:05:30|11606.9|11591.9|11606.8|11591.8|11607.1|11592.1|11606.8|11591.8|7
1646935540000|2022-03-10 18:05:40|11606.6|11591.6|11605.8|11590.8|11606.6|11591.6|11604.9|11589.9|4
1646935550000|2022-03-10 18:05:50|11606.1|11591.1|11606.3|11591.3|11606.3|11591.3|11606.1|11591.1|0
1646935560000|2022-03-10 18:06:00|11605.8|11590.8|11604.7|11589.7|11606.3|11591.3|11604.7|11589.7|0
1646935570000|2022-03-10 18:06:10|11604.8|11589.8|11605.3|11590.3|11605.3|11590.3|11604.8|11589.8|1
1646935580000|2022-03-10 18:06:20|11606.1|11591.1|11607.6|11592.6|11607.6|11592.6|11606.1|11591.1|2
1646935590000|2022-03-10 18:06:30|11607.3|11592.3|11606.2|11591.2|11607.9|11592.9|11605.9|11590.9|5
1646935600000|2022-03-10 18:06:40|11607|11592|11607.1|11592.1|11607.1|11592.1|11607|11592|0
1646935620000|2022-03-10 18:07:00|11607.3|11592.3|11607.9|11592.9|11608.4|11593.4|11607.3|11592.3|1
1646935650000|2022-03-10 18:07:30|11607.5|11592.5|11606.9|11591.9|11607.9|11592.9|11605.5|11590.5|8
1646935660000|2022-03-10 18:07:40|11607.9|11592.9|11608.9|11593.9|11608.9|11593.9|11607.9|11592.9|1
1646935680000|2022-03-10 18:08:00|11609|11594|11609|11594|11609|11594|11609|11594|4
1646935690000|2022-03-10 18:08:10|11609.7|11594.7|11609.8|11594.8|11609.8|11594.8|11609.7|11594.7|1
1646935710000|2022-03-10 18:08:30|11609.9|11594.9|11610.3|11595.3|11610.3|11595.3|11609.9|11594.9|3
1646935720000|2022-03-10 18:08:40|11609.8|11594.8|11607.4|11592.4|11609.8|11594.8|11607.4|11592.4|3
1646935730000|2022-03-10 18:08:50|11607.2|11592.2|11606.3|11591.3|11607.6|11592.6|11606.3|11591.3|5
1646935740000|2022-03-10 18:09:00|11606.7|11591.7|11607.7|11592.7|11607.7|11592.7|11606.7|11591.7|7
1646935760000|2022-03-10 18:09:20|11608.2|11593.2|11609.5|11594.5|11609.5|11594.5|11608.2|11593.2|1
1646935790000|2022-03-10 18:09:50|11609.3|11594.3|11610|11595|11610|11595|11609.3|11594.3|2
1646935810000|2022-03-10 18:10:10|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|11610.3|11595.3|0
1646935820000|2022-03-10 18:10:20|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|11605.7|11590.7|12
1646935860000|2022-03-10 18:11:00|11606.2|11591.2|11605.9|11590.9|11606.2|11591.2|11605.9|11590.9|0
1646935870000|2022-03-10 18:11:10|11606.2|11591.2|11605.2|11590.2|11606.2|11591.2|11604.7|11589.7|14
1646935880000|2022-03-10 18:11:20|11605.5|11590.5|11605.5|11590.5|11605.5|11590.5|11605.5|11590.5|0
1646935890000|2022-03-10 18:11:30|11605.1|11590.1|11605.1|11590.1|11605.1|11590.1|11605.1|11590.1|0
1646935900000|2022-03-10 18:11:40|11605.5|11590.5|11605.5|11590.5|11605.5|11590.5|11605.5|11590.5|0
1646935910000|2022-03-10 18:11:50|11605.6|11590.6|11609.6|11594.6|11609.6|11594.6|11605.6|11590.6|8
1646935920000|2022-03-10 18:12:00|11609.5|11594.5|11608.7|11593.7|11610|11595|11608.7|11593.7|0
1646935930000|2022-03-10 18:12:10|11608.4|11593.4|11608|11593|11608.4|11593.4|11608|11593|4
1646935950000|2022-03-10 18:12:30|11608.1|11593.1|11608.6|11593.6|11608.6|11593.6|11608.1|11593.1|0
1646935960000|2022-03-10 18:12:40|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|0
1646935980000|2022-03-10 18:13:00|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|11608.6|11593.6|0
1646935990000|2022-03-10 18:13:10|11608.7|11593.7|11609.6|11594.6|11609.6|11594.6|11608.7|11593.7|3
1646936000000|2022-03-10 18:13:20|11609.2|11594.2|11609.2|11594.2|11609.2|11594.2|11609.2|11594.2|0
1646936010000|2022-03-10 18:13:30|||||||||1
1646936020000|2022-03-10 18:13:40|||||||||2
1646936030000|2022-03-10 18:13:50|11609.5|11594.5|11610.4|11595.4|11611.5|11596.5|11609.5|11594.5|8
1646936040000|2022-03-10 18:14:00|11610.1|11595.1|11611.6|11596.6|11611.6|11596.6|11610.1|11595.1|0
1646936050000|2022-03-10 18:14:10|11610.7|11595.7|11611.1|11596.1|11611.1|11596.1|11610.7|11595.7|7
1646936070000|2022-03-10 18:14:30|11611.2|11596.2|11609|11594|11611.2|11596.2|11609|11594|8
1646936080000|2022-03-10 18:14:40|11609.4|11594.4|11609.4|11594.4|11609.4|11594.4|11609.4|11594.4|0
1646936090000|2022-03-10 18:14:50|11606.9|11591.9|11604.5|11589.5|11606.9|11591.9|11604.5|11589.5|6
1646936100000|2022-03-10 18:15:00|11604|11589|11604|11589|11604|11589|11604|11589|3
1646936110000|2022-03-10 18:15:10|11603|11588|11598.3|11583.3|11603|11588|11598.3|11583.3|5
1646936120000|2022-03-10 18:15:20|11598.1|11583.1|11598.5|11583.5|11598.5|11583.5|11597.6|11582.6|7
1646936130000|2022-03-10 18:15:30|11598.6|11583.6|11599.6|11584.6|11600.6|11585.6|11598.6|11583.6|2
1646936150000|2022-03-10 18:15:50|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|1
1646936160000|2022-03-10 18:16:00|11599.4|11584.4|11599.9|11584.9|11599.9|11584.9|11599.4|11584.4|0
1646936170000|2022-03-10 18:16:10|11598.9|11583.9|11598.9|11583.9|11598.9|11583.9|11598.9|11583.9|1
1646936180000|2022-03-10 18:16:20|11597.4|11582.4|11597.5|11582.5|11597.5|11582.5|11597.4|11582.4|7
1646936190000|2022-03-10 18:16:30|11591.3|11576.3|11579.9|11564.9|11591.3|11576.3|11578.8|11563.8|15
1646936210000|2022-03-10 18:16:50|11581|11566|11580.9|11565.9|11581.7|11566.7|11580.9|11565.9|4
1646936220000|2022-03-10 18:17:00|11581.3|11566.3|11581.9|11566.9|11581.9|11566.9|11581.2|11566.2|2
1646936230000|2022-03-10 18:17:10|11582.5|11567.5|11583.5|11568.5|11583.5|11568.5|11582.5|11567.5|1
1646936240000|2022-03-10 18:17:20|11583.9|11568.9|11589.5|11574.5|11589.5|11574.5|11583.9|11568.9|1
1646936250000|2022-03-10 18:17:30|||||||||3
1646936260000|2022-03-10 18:17:40|11589.4|11574.4|11587.9|11572.9|11589.4|11574.4|11587.9|11572.9|2
1646936280000|2022-03-10 18:18:00|11589|11574|11588.3|11573.3|11589|11574|11588.3|11573.3|3
1646936290000|2022-03-10 18:18:10|||||||||1
1646936300000|2022-03-10 18:18:20|11591.7|11576.7|11590.5|11575.5|11591.7|11576.7|11590.5|11575.5|2
1646936310000|2022-03-10 18:18:30|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|1
1646936320000|2022-03-10 18:18:40|11589.8|11574.8|11589.8|11574.8|11589.8|11574.8|11589.8|11574.8|2
1646936340000|2022-03-10 18:19:00|11590.3|11575.3|11592.4|11577.4|11592.4|11577.4|11590.3|11575.3|2
1646936350000|2022-03-10 18:19:10|11592.7|11577.7|11593.2|11578.2|11593.2|11578.2|11592.7|11577.7|1
1646936360000|2022-03-10 18:19:20|11595|11580|11595.3|11580.3|11596.7|11581.7|11595|11580|3
1646936370000|2022-03-10 18:19:30|11594.5|11579.5|11593.9|11578.9|11596.2|11581.2|11593.9|11578.9|1
1646936380000|2022-03-10 18:19:40|11593.7|11578.7|11593.4|11578.4|11593.7|11578.7|11593.4|11578.4|1
1646936390000|2022-03-10 18:19:50|11594|11579|11594|11579|11594|11579|11594|11579|4
1646936400000|2022-03-10 18:20:00|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|11594.1|11579.1|0
1646936410000|2022-03-10 18:20:10|11593.2|11578.2|11591.7|11576.7|11593.2|11578.2|11591.7|11576.7|5
1646936420000|2022-03-10 18:20:20|11591.2|11576.2|11595.6|11580.6|11595.6|11580.6|11591.2|11576.2|3
1646936440000|2022-03-10 18:20:40|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|3
1646936450000|2022-03-10 18:20:50|||||||||3
1646936460000|2022-03-10 18:21:00|11594.3|11579.3|11596.5|11581.5|11597|11582|11594.1|11579.1|4
1646936480000|2022-03-10 18:21:20|11598.1|11583.1|11598.6|11583.6|11600|11585|11598.1|11583.1|5
1646936490000|2022-03-10 18:21:30|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|11598.3|11583.3|5
1646936500000|2022-03-10 18:21:40|11598.1|11583.1|11598.8|11583.8|11598.8|11583.8|11598.1|11583.1|8
1646936530000|2022-03-10 18:22:10|11598.6|11583.6|11598.8|11583.8|11598.8|11583.8|11598.6|11583.6|5
1646936550000|2022-03-10 18:22:30|11599|11584|11598|11583|11599|11584|11598|11583|1
1646936580000|2022-03-10 18:23:00|11594.9|11579.9|11593.6|11578.6|11594.9|11579.9|11593.6|11578.6|2
1646936610000|2022-03-10 18:23:30|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|11590.6|11575.6|3
1646936620000|2022-03-10 18:23:40|11590.2|11575.2|11589.6|11574.6|11590.2|11575.2|11589.6|11574.6|0
1646936640000|2022-03-10 18:24:00|11590|11575|11590.5|11575.5|11590.5|11575.5|11590|11575|3
1646936670000|2022-03-10 18:24:30|11591.5|11576.5|11590.5|11575.5|11591.5|11576.5|11590.5|11575.5|3
1646936700000|2022-03-10 18:25:00|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|11590.1|11575.1|0
1646936710000|2022-03-10 18:25:10|11590.5|11575.5|11590.8|11575.8|11591.2|11576.2|11590.1|11575.1|0
1646936750000|2022-03-10 18:25:50|11591.3|11576.3|11590.6|11575.6|11591.7|11576.7|11590.6|11575.6|1
1646936760000|2022-03-10 18:26:00|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|0
1646936790000|2022-03-10 18:26:30|11591.8|11576.8|11591.9|11576.9|11591.9|11576.9|11591.8|11576.8|1
1646936800000|2022-03-10 18:26:40|11587.9|11572.9|11586.3|11571.3|11588|11573|11586|11571|23
1646936810000|2022-03-10 18:26:50|11585.4|11570.4|11582.2|11567.2|11585.4|11570.4|11579.4|11564.4|27
1646936820000|2022-03-10 18:27:00|11581.9|11566.9|11582.4|11567.4|11582.4|11567.4|11581.9|11566.9|1
1646936830000|2022-03-10 18:27:10|11582.3|11567.3|11582.4|11567.4|11582.4|11567.4|11582.3|11567.3|1
1646936860000|2022-03-10 18:27:40|11582.3|11567.3|11585.8|11570.8|11587|11572|11582.3|11567.3|1
1646936870000|2022-03-10 18:27:50|11584.7|11569.7|11585.3|11570.3|11585.8|11570.8|11584.7|11569.7|2
1646936880000|2022-03-10 18:28:00|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|11584.9|11569.9|0
1646936890000|2022-03-10 18:28:10|11584.8|11569.8|11588.5|11573.5|11588.5|11573.5|11584.8|11569.8|9
1646936900000|2022-03-10 18:28:20|11591.5|11576.5|11592|11577|11592.9|11577.9|11591.5|11576.5|0
1646936920000|2022-03-10 18:28:40|11592.4|11577.4|11592|11577|11592.4|11577.4|11592|11577|0
1646936950000|2022-03-10 18:29:10|11590.3|11575.3|11589.2|11574.2|11590.3|11575.3|11588.7|11573.7|3
1646936960000|2022-03-10 18:29:20|11584.4|11569.4|11590.5|11575.5|11590.5|11575.5|11584.4|11569.4|4
1646936970000|2022-03-10 18:29:30|11590.7|11575.7|11590.7|11575.7|11590.7|11575.7|11590.7|11575.7|0
1646936980000|2022-03-10 18:29:40|11590.2|11575.2|11584.9|11569.9|11590.7|11575.7|11584.9|11569.9|4
1646937000000|2022-03-10 18:30:00|11583.4|11568.4|11585.3|11570.3|11585.3|11570.3|11582.9|11567.9|1
1646937070000|2022-03-10 18:31:10|11585.2|11570.2|11588.1|11573.1|11588.2|11573.2|11585.2|11570.2|1
1646937090000|2022-03-10 18:31:30|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|11587.4|11572.4|0
1646937100000|2022-03-10 18:31:40|11587.1|11572.1|11587.1|11572.1|11587.1|11572.1|11587.1|11572.1|0
1646937130000|2022-03-10 18:32:10|11587.5|11572.5|11587.6|11572.6|11587.6|11572.6|11587.5|11572.5|0
1646937140000|2022-03-10 18:32:20|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|11587.3|11572.3|2
1646937180000|2022-03-10 18:33:00|11586.3|11571.3|11586.7|11571.7|11587.5|11572.5|11586.3|11571.3|4
1646937200000|2022-03-10 18:33:20|11585|11570|11584|11569|11585|11570|11579.4|11564.4|6
1646937210000|2022-03-10 18:33:30|11584.1|11569.1|11584.6|11569.6|11584.6|11569.6|11584.1|11569.1|0
1646937220000|2022-03-10 18:33:40|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|11583.1|11568.1|0
1646937230000|2022-03-10 18:33:50|11587|11572|11587|11572|11587|11572|11587|11572|3
1646937240000|2022-03-10 18:34:00|11586.6|11571.6|11583.5|11568.5|11586.6|11571.6|11583.5|11568.5|1
1646937250000|2022-03-10 18:34:10|11587.5|11572.5|11585.3|11570.3|11587.5|11572.5|11585.3|11570.3|5
1646937290000|2022-03-10 18:34:50|11584.6|11569.6|11584.6|11569.6|11584.6|11569.6|11584.2|11569.2|6
1646937300000|2022-03-10 18:35:00|11589.8|11574.8|11589.8|11574.8|11589.8|11574.8|11589.8|11574.8|1
1646937310000|2022-03-10 18:35:10|11588.7|11573.7|11587.7|11572.7|11589.1|11574.1|11587.4|11572.4|0
1646937320000|2022-03-10 18:35:20|11587.4|11572.4|11590|11575|11591|11576|11587.4|11572.4|2
1646937330000|2022-03-10 18:35:30|11589.6|11574.6|11589.6|11574.6|11589.6|11574.6|11589.6|11574.6|2
1646937350000|2022-03-10 18:35:50|||||||||2
1646937360000|2022-03-10 18:36:00|||||||||3
1646937370000|2022-03-10 18:36:10|11591.8|11576.8|11590.5|11575.5|11592.5|11577.5|11588.5|11573.5|6
1646937380000|2022-03-10 18:36:20|11590.1|11575.1|11591.1|11576.1|11591.5|11576.5|11590|11575|0
1646937400000|2022-03-10 18:36:40|||||||||2
1646937410000|2022-03-10 18:36:50|11591.3|11576.3|11591.7|11576.7|11591.7|11576.7|11590.5|11575.5|3
1646937420000|2022-03-10 18:37:00|11591.6|11576.6|11590.8|11575.8|11591.6|11576.6|11590.8|11575.8|3
1646937430000|2022-03-10 18:37:10|11591.2|11576.2|11592.2|11577.2|11593.2|11578.2|11591.2|11576.2|2
1646937440000|2022-03-10 18:37:20|11594.7|11579.7|11593.7|11578.7|11595.1|11580.1|11593.7|11578.7|10
1646937450000|2022-03-10 18:37:30|11593.3|11578.3|11592.2|11577.2|11593.6|11578.6|11592.2|11577.2|1
1646937460000|2022-03-10 18:37:40|11591.6|11576.6|11593.3|11578.3|11594.3|11579.3|11591.6|11576.6|3
1646937470000|2022-03-10 18:37:50|11593.6|11578.6|11594.2|11579.2|11594.6|11579.6|11593.2|11578.2|0
1646937480000|2022-03-10 18:38:00|11593.2|11578.2|11594.1|11579.1|11594.6|11579.6|11593.2|11578.2|1
1646937490000|2022-03-10 18:38:10|||||||||4
1646937510000|2022-03-10 18:38:30|11595.6|11580.6|11595.6|11580.6|11596.6|11581.6|11594.8|11579.8|2
1646937520000|2022-03-10 18:38:40|11595.9|11580.9|11597.1|11582.1|11597.1|11582.1|11595.9|11580.9|1
1646937540000|2022-03-10 18:39:00|11597.2|11582.2|11599.4|11584.4|11599.4|11584.4|11597.2|11582.2|1
1646937560000|2022-03-10 18:39:20|11599.3|11584.3|11598.6|11583.6|11599.3|11584.3|11598.6|11583.6|1
1646937590000|2022-03-10 18:39:50|11599.1|11584.1|11599.6|11584.6|11599.6|11584.6|11599.1|11584.1|0
1646937600000|2022-03-10 18:40:00|11599.1|11584.1|11600.4|11585.4|11600.4|11585.4|11599.1|11584.1|1
1646937610000|2022-03-10 18:40:10|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|11600.6|11585.6|0
1646937620000|2022-03-10 18:40:20|11602.1|11587.1|11602.4|11587.4|11602.4|11587.4|11602.1|11587.1|5
1646937630000|2022-03-10 18:40:30|11602.1|11587.1|11600|11585|11602.4|11587.4|11600|11585|2
1646937640000|2022-03-10 18:40:40|11602.4|11587.4|11603.4|11588.4|11603.4|11588.4|11602.4|11587.4|4
1646937670000|2022-03-10 18:41:10|11602.3|11587.3|11602.3|11587.3|11602.3|11587.3|11602.3|11587.3|0
1646937720000|2022-03-10 18:42:00|11602.6|11587.6|11602.5|11587.5|11604.4|11589.4|11602.5|11587.5|7
1646937730000|2022-03-10 18:42:10|11602.1|11587.1|11601.4|11586.4|11602.8|11587.8|11601.4|11586.4|2
1646937740000|2022-03-10 18:42:20|11600.5|11585.5|11601.5|11586.5|11601.5|11586.5|11599.9|11584.9|0
1646937750000|2022-03-10 18:42:30|11600.7|11585.7|11593.7|11578.7|11600.7|11585.7|11593.7|11578.7|5
1646937760000|2022-03-10 18:42:40|11593.4|11578.4|11592.7|11577.7|11593.4|11578.4|11592.7|11577.7|1
1646937770000|2022-03-10 18:42:50|11593.1|11578.1|11591.2|11576.2|11593.1|11578.1|11591|11576|43
1646937780000|2022-03-10 18:43:00|11590.5|11575.5|11589.5|11574.5|11590.5|11575.5|11589.4|11574.4|13
1646937800000|2022-03-10 18:43:20|11590|11575|11590|11575|11590|11575|11590|11575|2
1646937830000|2022-03-10 18:43:50|11590.1|11575.1|11593.4|11578.4|11593.4|11578.4|11590.1|11575.1|6
1646937860000|2022-03-10 18:44:20|||||||||1
1646937890000|2022-03-10 18:44:50|11593.1|11578.1|11599.8|11584.8|11599.8|11584.8|11592.9|11577.9|10
1646937900000|2022-03-10 18:45:00|11600.3|11585.3|11601.7|11586.7|11601.7|11586.7|11600.3|11585.3|0
1646937910000|2022-03-10 18:45:10|||||||||2
1646937920000|2022-03-10 18:45:20|11601.4|11586.4|11601.4|11586.4|11601.4|11586.4|11601.4|11586.4|0
1646937940000|2022-03-10 18:45:40|11601.3|11586.3|11601.3|11586.3|11601.3|11586.3|11601.3|11586.3|3
1646937950000|2022-03-10 18:45:50|||||||||2
1646937960000|2022-03-10 18:46:00|11601|11586|11601|11586|11601|11586|11601|11586|3
1646937970000|2022-03-10 18:46:10|11608|11593|11608.4|11593.4|11608.4|11593.4|11608|11593|1
1646937990000|2022-03-10 18:46:30|11608|11593|11605.1|11590.1|11608|11593|11604.6|11589.6|4
1646938000000|2022-03-10 18:46:40|11605.6|11590.6|11605.3|11590.3|11605.6|11590.6|11604.6|11589.6|1
1646938010000|2022-03-10 18:46:50|11605.6|11590.6|11603.7|11588.7|11605.6|11590.6|11603.7|11588.7|1
1646938020000|2022-03-10 18:47:00|11603.3|11588.3|11599.9|11584.9|11603.3|11588.3|11599.9|11584.9|0
1646938030000|2022-03-10 18:47:10|11600.3|11585.3|11600.2|11585.2|11600.3|11585.3|11600.2|11585.2|0
1646938040000|2022-03-10 18:47:20|11600.7|11585.7|11603.3|11588.3|11604|11589|11600.7|11585.7|5
1646938050000|2022-03-10 18:47:30|11602.9|11587.9|11603.3|11588.3|11603.3|11588.3|11602.9|11587.9|1
1646938060000|2022-03-10 18:47:40|11602.9|11587.9|11602|11587|11603.3|11588.3|11602|11587|0
1646938070000|2022-03-10 18:47:50|11602.6|11587.6|11602.4|11587.4|11602.6|11587.6|11602.4|11587.4|0
1646938080000|2022-03-10 18:48:00|11601.9|11586.9|11601.9|11586.9|11602.3|11587.3|11601.9|11586.9|0
1646938090000|2022-03-10 18:48:10|11601.8|11586.8|11601.8|11586.8|11602.3|11587.3|11601.8|11586.8|2
1646938100000|2022-03-10 18:48:20|11601.3|11586.3|11601.9|11586.9|11602.3|11587.3|11601.3|11586.3|3
1646938110000|2022-03-10 18:48:30|11601.8|11586.8|11600.7|11585.7|11601.8|11586.8|11600.7|11585.7|0
1646938120000|2022-03-10 18:48:40|11600.9|11585.9|11601.1|11586.1|11601.3|11586.3|11600.4|11585.4|0
1646938130000|2022-03-10 18:48:50|11600.9|11585.9|11600.4|11585.4|11601.1|11586.1|11600.4|11585.4|5
1646938140000|2022-03-10 18:49:00|11601.1|11586.1|11593.7|11578.7|11601.1|11586.1|11593.7|11578.7|5
1646938150000|2022-03-10 18:49:10|11594.5|11579.5|11593.7|11578.7|11594.5|11579.5|11593.7|11578.7|0
1646938160000|2022-03-10 18:49:20|11593.2|11578.2|11593.2|11578.2|11593.2|11578.2|11592.7|11577.7|4
1646938170000|2022-03-10 18:49:30|11592.7|11577.7|11596.5|11581.5|11597|11582|11592.2|11577.2|2
1646938180000|2022-03-10 18:49:40|11597.9|11582.9|11597.4|11582.4|11597.9|11582.9|11597.4|11582.4|0
1646938190000|2022-03-10 18:49:50|11597.1|11582.1|11597.2|11582.2|11597.2|11582.2|11597.1|11582.1|0
1646938200000|2022-03-10 18:50:00|11597.6|11582.6|11597.7|11582.7|11598.1|11583.1|11597.6|11582.6|0
1646938210000|2022-03-10 18:50:10|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|0
1646938230000|2022-03-10 18:50:30|11597.4|11582.4|11599.5|11584.5|11599.5|11584.5|11597.4|11582.4|9
1646938260000|2022-03-10 18:51:00|11598.8|11583.8|11597.9|11582.9|11599.1|11584.1|11597.9|11582.9|0
1646938270000|2022-03-10 18:51:10|11597.6|11582.6|11598.1|11583.1|11598.1|11583.1|11597.6|11582.6|4
1646938290000|2022-03-10 18:51:30|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|11597.6|11582.6|1
1646938320000|2022-03-10 18:52:00|11598.1|11583.1|11592.5|11577.5|11598.1|11583.1|11592.5|11577.5|5
1646938330000|2022-03-10 18:52:10|11593.3|11578.3|11593.3|11578.3|11593.3|11578.3|11592.5|11577.5|7
1646938340000|2022-03-10 18:52:20|11594.4|11579.4|11594.5|11579.5|11594.5|11579.5|11594.4|11579.4|0
1646938350000|2022-03-10 18:52:30|||||||||1
1646938380000|2022-03-10 18:53:00|||||||||6
1646938400000|2022-03-10 18:53:20|11594.8|11579.8|11596.5|11581.5|11599.4|11584.4|11594.8|11579.8|9
1646938410000|2022-03-10 18:53:30|11596|11581|11596.5|11581.5|11596.5|11581.5|11596|11581|0
1646938420000|2022-03-10 18:53:40|11597|11582|11600.5|11585.5|11600.7|11585.7|11597|11582|10
1646938430000|2022-03-10 18:53:50|11600.9|11585.9|11600.5|11585.5|11600.9|11585.9|11600.2|11585.2|1
1646938460000|2022-03-10 18:54:20|11600.9|11585.9|11600.9|11585.9|11600.9|11585.9|11600.2|11585.2|0
1646938470000|2022-03-10 18:54:30|11599.7|11584.7|11599.7|11584.7|11599.7|11584.7|11599.3|11584.3|0
1646938480000|2022-03-10 18:54:40|11599.2|11584.2|11599.3|11584.3|11599.7|11584.7|11599.2|11584.2|1
1646938490000|2022-03-10 18:54:50|11599.7|11584.7|11599.2|11584.2|11599.7|11584.7|11599.2|11584.2|9
1646938500000|2022-03-10 18:55:00|11598.7|11583.7|11595.2|11580.2|11599|11584|11595.2|11580.2|2
1646938510000|2022-03-10 18:55:10|11595.4|11580.4|11595.5|11580.5|11595.5|11580.5|11595|11580|3
1646938520000|2022-03-10 18:55:20|11595.4|11580.4|11595.9|11580.9|11595.9|11580.9|11595|11580|6
1646938530000|2022-03-10 18:55:30|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|11595.4|11580.4|0
1646938550000|2022-03-10 18:55:50|11594.7|11579.7|11594.7|11579.7|11594.7|11579.7|11594.7|11579.7|1
1646938560000|2022-03-10 18:56:00|11594.2|11579.2|11594.2|11579.2|11595.5|11580.5|11594.2|11579.2|0
1646938570000|2022-03-10 18:56:10|11594|11579|11590.9|11575.9|11594|11579|11590.8|11575.8|31
1646938580000|2022-03-10 18:56:20|||||||||1
1646938590000|2022-03-10 18:56:30|11592.4|11577.4|11592.4|11577.4|11592.4|11577.4|11592.4|11577.4|4
1646938600000|2022-03-10 18:56:40|11591.9|11576.9|11594.9|11579.9|11594.9|11579.9|11591.9|11576.9|1
1646938620000|2022-03-10 18:57:00|11595|11580|11595.4|11580.4|11595.8|11580.8|11594.9|11579.9|2
1646938630000|2022-03-10 18:57:10|11594.9|11579.9|11595|11580|11595.8|11580.8|11594.9|11579.9|0
1646938640000|2022-03-10 18:57:20|11594.4|11579.4|11594.4|11579.4|11594.8|11579.8|11594.4|11579.4|1
1646938650000|2022-03-10 18:57:30|11595.1|11580.1|11595.5|11580.5|11596.3|11581.3|11595.1|11580.1|0
1646938660000|2022-03-10 18:57:40|11594.3|11579.3|11594.4|11579.4|11594.9|11579.9|11592.8|11577.8|0
1646938680000|2022-03-10 18:58:00|11595.8|11580.8|11596.3|11581.3|11596.6|11581.6|11595.8|11580.8|0
1646938690000|2022-03-10 18:58:10|11596.6|11581.6|11596.6|11581.6|11596.6|11581.6|11596.6|11581.6|1
1646938700000|2022-03-10 18:58:20|11592.4|11577.4|11592.4|11577.4|11592.4|11577.4|11592.4|11577.4|1
1646938710000|2022-03-10 18:58:30|11591.9|11576.9|11592.3|11577.3|11592.3|11577.3|11591.9|11576.9|5
1646938720000|2022-03-10 18:58:40|||||||||1
1646938730000|2022-03-10 18:58:50|11591.9|11576.9|11591.8|11576.8|11591.9|11576.9|11591.8|11576.8|1
1646938740000|2022-03-10 18:59:00|11591.4|11576.4|11591.4|11576.4|11591.4|11576.4|11591.4|11576.4|1
1646938750000|2022-03-10 18:59:10|11595|11580|11594.3|11579.3|11595|11580|11594.3|11579.3|3
1646938760000|2022-03-10 18:59:20|11595.7|11580.7|11595.9|11580.9|11596.6|11581.6|11595.7|11580.7|0
1646938770000|2022-03-10 18:59:30|11596.2|11581.2|11594.7|11579.7|11596.2|11581.2|11594|11579|1
1646938780000|2022-03-10 18:59:40|11595.1|11580.1|11594.7|11579.7|11595.1|11580.1|11594.7|11579.7|0
1646938790000|2022-03-10 18:59:50|11593.7|11578.7|11593.4|11578.4|11593.7|11578.7|11593.4|11578.4|0
1646938800000|2022-03-10 19:00:00|11593.2|11578.2|11591.5|11576.5|11593.2|11578.2|11591.2|11576.2|5
1646938810000|2022-03-10 19:00:10|||||||||1
1646938850000|2022-03-10 19:00:50|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|11591.1|11576.1|3
1646938860000|2022-03-10 19:01:00|11590.8|11575.8|11590.4|11575.4|11590.8|11575.8|11590.4|11575.4|3
1646938870000|2022-03-10 19:01:10|11590.3|11575.3|11592.3|11577.3|11592.8|11577.8|11590.3|11575.3|10
1646938880000|2022-03-10 19:01:20|11592.6|11577.6|11593.8|11578.8|11593.8|11578.8|11592.6|11577.6|2
1646938890000|2022-03-10 19:01:30|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|1
1646938910000|2022-03-10 19:01:50|11593.2|11578.2|11590.9|11575.9|11593.2|11578.2|11590.9|11575.9|5
1646938920000|2022-03-10 19:02:00|11590.8|11575.8|11592.4|11577.4|11592.9|11577.9|11590.8|11575.8|3
1646938930000|2022-03-10 19:02:10|11592|11577|11592|11577|11592|11577|11592|11577|2
1646938940000|2022-03-10 19:02:20|11595.5|11580.5|11594.9|11579.9|11595.9|11580.9|11594.5|11579.5|2
1646938950000|2022-03-10 19:02:30|11595|11580|11595.4|11580.4|11595.4|11580.4|11595|11580|0
1646938970000|2022-03-10 19:02:50|11593.5|11578.5|11593.5|11578.5|11593.5|11578.5|11593.5|11578.5|0
1646938980000|2022-03-10 19:03:00|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|11593.6|11578.6|1
1646938990000|2022-03-10 19:03:10|11593.3|11578.3|11593.6|11578.6|11593.6|11578.6|11593.3|11578.3|5
1646939000000|2022-03-10 19:03:20|11593.3|11578.3|11591|11576|11593.6|11578.6|11590.7|11575.7|40
1646939010000|2022-03-10 19:03:30|11590|11575|11590.5|11575.5|11590.5|11575.5|11590|11575|10
1646939020000|2022-03-10 19:03:40|||||||||10
1646939030000|2022-03-10 19:03:50|11591.3|11576.3|11589.1|11574.1|11591.3|11576.3|11589.1|11574.1|5
1646939040000|2022-03-10 19:04:00|11589.6|11574.6|11589.2|11574.2|11589.6|11574.6|11589.1|11574.1|3
1646939050000|2022-03-10 19:04:10|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|11591.9|11576.9|6
1646939060000|2022-03-10 19:04:20|11592.2|11577.2|11590.9|11575.9|11592.2|11577.2|11590.9|11575.9|7
1646939070000|2022-03-10 19:04:30|11589.8|11574.8|11590.5|11575.5|11590.5|11575.5|11588.4|11573.4|2
1646939090000|2022-03-10 19:04:50|11590.2|11575.2|11588.1|11573.1|11590.2|11575.2|11588.1|11573.1|4
1646939100000|2022-03-10 19:05:00|11588.4|11573.4|11587.6|11572.6|11588.4|11573.4|11587.6|11572.6|2
1646939110000|2022-03-10 19:05:10|11587.9|11572.9|11585.6|11570.6|11587.9|11572.9|11585.6|11570.6|34
1646939120000|2022-03-10 19:05:20|11585.7|11570.7|11584.5|11569.5|11585.7|11570.7|11584.5|11569.5|2
1646939130000|2022-03-10 19:05:30|11584.9|11569.9|11584.4|11569.4|11585|11570|11584.4|11569.4|4
1646939140000|2022-03-10 19:05:40|11584.1|11569.1|11583.8|11568.8|11584.1|11569.1|11583.8|11568.8|2
1646939150000|2022-03-10 19:05:50|11583.4|11568.4|11583.3|11568.3|11583.4|11568.4|11583.3|11568.3|1
1646939160000|2022-03-10 19:06:00|11583|11568|11584.7|11569.7|11585.8|11570.8|11582.7|11567.7|8
1646939170000|2022-03-10 19:06:10|11585|11570|11585|11570|11585|11570|11585|11570|0
1646939180000|2022-03-10 19:06:20|11584.7|11569.7|11583|11568|11585|11570|11583|11568|2
1646939200000|2022-03-10 19:06:40|11583.2|11568.2|11582.9|11567.9|11583.5|11568.5|11582|11567|7
1646939210000|2022-03-10 19:06:50|||||||||3
1646939220000|2022-03-10 19:07:00|11587.3|11572.3|11587.3|11572.3|11587.6|11572.6|11586.6|11571.6|14
1646939240000|2022-03-10 19:07:20|11586.6|11571.6|11589.5|11574.5|11590.2|11575.2|11586.6|11571.6|3
1646939250000|2022-03-10 19:07:30|11590.3|11575.3|11590.4|11575.4|11590.9|11575.9|11589.8|11574.8|2
1646939260000|2022-03-10 19:07:40|||||||||1
1646939270000|2022-03-10 19:07:50|11599|11584|11597.7|11582.7|11599|11584|11597.7|11582.7|6
1646939280000|2022-03-10 19:08:00|11596.4|11581.4|11595.5|11580.5|11596.4|11581.4|11594.7|11579.7|2
1646939290000|2022-03-10 19:08:10|11596.3|11581.3|11596.2|11581.2|11596.3|11581.3|11596.2|11581.2|0
1646939300000|2022-03-10 19:08:20|11595.9|11580.9|11594.4|11579.4|11596.2|11581.2|11594.4|11579.4|8
1646939310000|2022-03-10 19:08:30|11594.6|11579.6|11594.5|11579.5|11594.8|11579.8|11594.2|11579.2|0
1646939320000|2022-03-10 19:08:40|11594.2|11579.2|11592.4|11577.4|11594.2|11579.2|11592.4|11577.4|3
1646939330000|2022-03-10 19:08:50|11592.5|11577.5|11591.5|11576.5|11592.5|11577.5|11589.7|11574.7|19
1646939340000|2022-03-10 19:09:00|11591.2|11576.2|11589.7|11574.7|11591.4|11576.4|11589.7|11574.7|11
1646939350000|2022-03-10 19:09:10|11589.3|11574.3|11586.7|11571.7|11589.3|11574.3|11586.2|11571.2|0
1646939360000|2022-03-10 19:09:20|11587.2|11572.2|11587.5|11572.5|11587.5|11572.5|11587.2|11572.2|0
1646939370000|2022-03-10 19:09:30|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|4
1646939380000|2022-03-10 19:09:40|11587.1|11572.1|11587.1|11572.1|11587.8|11572.8|11587.1|11572.1|3
1646939400000|2022-03-10 19:10:00|11587|11572|11586|11571|11587|11572|11585.5|11570.5|29
1646939410000|2022-03-10 19:10:10|11591.8|11576.8|11588.9|11573.9|11594.9|11579.9|11588.9|11573.9|11
1646939420000|2022-03-10 19:10:20|11589.3|11574.3|11587.6|11572.6|11589.3|11574.3|11587.6|11572.6|0
1646939440000|2022-03-10 19:10:40|11587.9|11572.9|11587.9|11572.9|11587.9|11572.9|11587.9|11572.9|0
1646939450000|2022-03-10 19:10:50|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|11587.2|11572.2|1
1646939460000|2022-03-10 19:11:00|11587.1|11572.1|11584.8|11569.8|11587.1|11572.1|11584.8|11569.8|5
1646939470000|2022-03-10 19:11:10|11584.5|11569.5|11584.5|11569.5|11584.5|11569.5|11584.5|11569.5|4
1646939480000|2022-03-10 19:11:20|||||||||1
1646939490000|2022-03-10 19:11:30|11585|11570|11586.1|11571.1|11587.6|11572.6|11585|11570|15
1646939500000|2022-03-10 19:11:40|11586.6|11571.6|11589.1|11574.1|11589.1|11574.1|11586.1|11571.1|11
1646939510000|2022-03-10 19:11:50|11589.5|11574.5|11591.3|11576.3|11591.3|11576.3|11589.5|11574.5|0
1646939520000|2022-03-10 19:12:00|11591.6|11576.6|11586|11571|11591.6|11576.6|11585.9|11570.9|7
1646939530000|2022-03-10 19:12:10|11585.5|11570.5|11581.8|11566.8|11586.5|11571.5|11581.4|11566.4|16
1646939540000|2022-03-10 19:12:20|11584.3|11569.3|11583.6|11568.6|11584.3|11569.3|11582.6|11567.6|11
1646939550000|2022-03-10 19:12:30|11584|11569|11584.9|11569.9|11587|11572|11583.2|11568.2|9
1646939560000|2022-03-10 19:12:40|11585.2|11570.2|11582.2|11567.2|11585.4|11570.4|11580.1|11565.1|7
1646939570000|2022-03-10 19:12:50|11581.7|11566.7|11580|11565|11581.7|11566.7|11580|11565|12
1646939580000|2022-03-10 19:13:00|11584.5|11569.5|11582.4|11567.4|11585|11570|11581.3|11566.3|3
1646939590000|2022-03-10 19:13:10|11582.5|11567.5|11585|11570|11585.7|11570.7|11582.5|11567.5|14
1646939600000|2022-03-10 19:13:20|11583.9|11568.9|11580.7|11565.7|11583.9|11568.9|11580.7|11565.7|10
1646939610000|2022-03-10 19:13:30|11580.6|11565.6|11580.5|11565.5|11580.9|11565.9|11580.1|11565.1|22
1646939620000|2022-03-10 19:13:40|11580.2|11565.2|11578.9|11563.9|11583.6|11568.6|11578.9|11563.9|10
1646939630000|2022-03-10 19:13:50|11578.2|11563.2|11571.4|11556.4|11578.2|11563.2|11571.4|11556.4|22
1646939640000|2022-03-10 19:14:00|11573.9|11558.9|11577.4|11562.4|11582|11567|11573.9|11558.9|94
1646939650000|2022-03-10 19:14:10|11578.1|11563.1|11583.8|11568.8|11583.8|11568.8|11575|11560|102
1646939660000|2022-03-10 19:14:20|11583.6|11568.6|11596|11581|11597.1|11582.1|11583.6|11568.6|55
1646939670000|2022-03-10 19:14:30|11596.4|11581.4|11594.2|11579.2|11597.9|11582.9|11593.2|11578.2|64
1646939680000|2022-03-10 19:14:40|11593.7|11578.7|11598.4|11583.4|11598.6|11583.6|11591.8|11576.8|72
1646939690000|2022-03-10 19:14:50|11600.2|11585.2|11602|11587|11607.3|11592.3|11600.2|11585.2|109
1646939700000|2022-03-10 19:15:00|11603.8|11588.8|11611|11596|11611.7|11596.7|11603.8|11588.8|32
1646939710000|2022-03-10 19:15:10|11610.5|11595.5|11598.9|11583.9|11610.5|11595.5|11595.7|11580.7|29
1646939720000|2022-03-10 19:15:20|11597.6|11582.6|11599.9|11584.9|11601|11586|11597.4|11582.4|1
1646939730000|2022-03-10 19:15:30|11599.7|11584.7|11600.7|11585.7|11602.7|11587.7|11598.3|11583.3|8
1646939740000|2022-03-10 19:15:40|11599.9|11584.9|11599.5|11584.5|11599.9|11584.9|11599.5|11584.5|74
1646939750000|2022-03-10 19:15:50|11601.9|11586.9|11599.5|11584.5|11602.4|11587.4|11599.5|11584.5|2
1646939760000|2022-03-10 19:16:00|11601.9|11586.9|11602.9|11587.9|11602.9|11587.9|11601.9|11586.9|2
1646939770000|2022-03-10 19:16:10|11603.4|11588.4|11603.9|11588.9|11603.9|11588.9|11603.4|11588.4|0
1646939780000|2022-03-10 19:16:20|11603.2|11588.2|11606.2|11591.2|11606.2|11591.2|11597.4|11582.4|15
1646939790000|2022-03-10 19:16:30|11606.3|11591.3|11606.3|11591.3|11606.3|11591.3|11606.3|11591.3|1
1646939800000|2022-03-10 19:16:40|11606.8|11591.8|11605.3|11590.3|11607.3|11592.3|11605.3|11590.3|12
1646939810000|2022-03-10 19:16:50|11604.8|11589.8|11606.5|11591.5|11606.5|11591.5|11604.8|11589.8|3
1646939860000|2022-03-10 19:17:40|11605.8|11590.8|11605.8|11590.8|11605.8|11590.8|11605.8|11590.8|0
1646939870000|2022-03-10 19:17:50|11606.4|11591.4|11606.4|11591.4|11606.4|11591.4|11606.4|11591.4|0
1646939880000|2022-03-10 19:18:00|11606.2|11591.2|11603.4|11588.4|11606.2|11591.2|11603.4|11588.4|8
1646939890000|2022-03-10 19:18:10|11603.3|11588.3|11603.4|11588.4|11603.4|11588.4|11603.3|11588.3|1
1646939900000|2022-03-10 19:18:20|||||||||1
1646939910000|2022-03-10 19:18:30|||||||||1
1646939930000|2022-03-10 19:18:50|||||||||1
1646939940000|2022-03-10 19:19:00|11603.6|11588.6|11607.6|11592.6|11607.6|11592.6|11603.6|11588.6|7
1646939950000|2022-03-10 19:19:10|11606.7|11591.7|11607.1|11592.1|11607.6|11592.6|11606.7|11591.7|10
1646939960000|2022-03-10 19:19:20|11606.4|11591.4|11606.9|11591.9|11606.9|11591.9|11606.4|11591.4|3
1646939970000|2022-03-10 19:19:30|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|11606.7|11591.7|2
1646939980000|2022-03-10 19:19:40|11607.5|11592.5|11607|11592|11607.7|11592.7|11607|11592|3
1646939990000|2022-03-10 19:19:50|11606.7|11591.7|11606.7|11591.7|11607.2|11592.2|11605.9|11590.9|4
1646964000000|2022-03-11 02:00:00|11615.3|11600.3|11614.8|11599.8|11619.6|11600.3|11611.4|11594.6|6
1646964010000|2022-03-11 02:00:10|11615.3|11600.3|11614.8|11599.8|11615.3|11600.3|11614.8|11599.8|2
1646964020000|2022-03-11 02:00:20|11620.6|11595.6|11619.3|11604.3|11620.6|11604.6|11614.8|11595.6|5
1646964030000|2022-03-11 02:00:30|11626.6|11611.6|11630.6|11615.6|11631.7|11616.7|11626.6|11611.6|11
1646964040000|2022-03-11 02:00:40|11632.8|11617.8|11633.6|11618.6|11633.6|11618.6|11632.8|11617.8|3
1646964050000|2022-03-11 02:00:50|11634|11619|11634|11619|11634|11619|11634|11619|2
1646964060000|2022-03-11 02:01:00|11633.5|11618.5|11631.4|11616.4|11633.5|11618.5|11631.4|11616.4|1
1646964070000|2022-03-11 02:01:10|11631|11616|11631|11616|11631|11616|11631|11616|0
1646964080000|2022-03-11 02:01:20|11630|11615|11620|11605|11630|11615|11619.8|11604.8|0
1646964090000|2022-03-11 02:01:30|11619.5|11604.5|11619.5|11604.5|11620.5|11605.5|11619.5|11604.5|0
1646964120000|2022-03-11 02:02:00|11619.2|11604.2|11620.1|11605.1|11620.1|11605.1|11619.2|11604.2|0
1646964130000|2022-03-11 02:02:10|11620.2|11605.2|11620.2|11605.2|11620.2|11605.2|11620.2|11605.2|0
1646964180000|2022-03-11 02:03:00|11618.7|11603.7|11612.5|11597.5|11619.7|11603.7|11612.5|11594.7|4
1646964200000|2022-03-11 02:03:20|11614.3|11599.3|11621.8|11606.8|11621.8|11606.8|11614.3|11599.3|10
1646964210000|2022-03-11 02:03:30|11623.1|11608.1|11629.3|11614.3|11629.3|11614.3|11623.1|11608.1|1
1646964230000|2022-03-11 02:03:50|11626.5|11601.5|11630.3|11592.8|11630.5|11601.5|11626.5|11592.8|1
1646964240000|2022-03-11 02:04:00|11616|11601|11615.7|11600.7|11621.5|11601.1|11615.7|11596|1
1646964260000|2022-03-11 02:04:20|11615|11600|11615|11600|11615|11600|11615|11600|0
1646964300000|2022-03-11 02:05:00|11615.6|11600.6|11611.9|11596.9|11615.6|11600.6|11611.9|11596.9|1
1646964310000|2022-03-11 02:05:10|11611.6|11596.6|11616.2|11601.2|11616.5|11601.5|11611.6|11596.6|1
1646964320000|2022-03-11 02:05:20|11614.6|11599.6|11616.1|11601.1|11616.1|11601.1|11613.1|11598.1|1
1646964330000|2022-03-11 02:05:30|11619.6|11604.6|11618.6|11603.6|11619.6|11604.6|11618.6|11603.6|0
1646964360000|2022-03-11 02:06:00|11619.3|11604.3|11619.6|11604.6|11619.6|11604.6|11619.3|11604.3|0
1646964370000|2022-03-11 02:06:10|11620.1|11605.1|11621.6|11606.6|11621.6|11606.6|11620.1|11605.1|0
1646964390000|2022-03-11 02:06:30|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|11623.4|11608.4|0
1646964400000|2022-03-11 02:06:40|11626.8|11611.8|11626.4|11611.4|11626.8|11611.8|11626.4|11611.4|0
1646964410000|2022-03-11 02:06:50|11628.6|11613.6|11628.6|11613.6|11628.6|11613.6|11628.2|11613.2|3
1646964420000|2022-03-11 02:07:00|11628.7|11613.7|11629.1|11614.1|11629.1|11614.1|11628.2|11613.2|2
1646964430000|2022-03-11 02:07:10|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|11629.7|11614.7|0
1646964440000|2022-03-11 02:07:20|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|1
1646964480000|2022-03-11 02:08:00|11627.7|11612.7|11624.4|11609.4|11627.7|11612.7|11624.4|11609.4|2
1646964490000|2022-03-11 02:08:10|||||||||1
1646964570000|2022-03-11 02:09:30|11621.7|11606.7|11624.4|11609.4|11624.4|11609.4|11621.7|11606.7|1
1646964580000|2022-03-11 02:09:40|11625.4|11610.4|11626.6|11611.6|11627.7|11612.7|11625.4|11610.4|3
1646964590000|2022-03-11 02:09:50|11625.8|11610.8|11625.2|11610.2|11625.8|11610.8|11624.8|11609.8|0
1646964610000|2022-03-11 02:10:10|11624.8|11609.8|11624.4|11609.4|11624.8|11609.8|11624.4|11609.4|0
1646964650000|2022-03-11 02:10:50|11622.8|11607.8|11621.7|11606.7|11622.8|11607.8|11621.3|11606.3|0
1646964660000|2022-03-11 02:11:00|11621.8|11606.8|11621.3|11606.3|11621.8|11606.8|11621.3|11606.3|0
1646964670000|2022-03-11 02:11:10|11622.3|11607.3|11625.9|11610.9|11625.9|11610.9|11622.3|11607.3|1
1646964680000|2022-03-11 02:11:20|11622.8|11607.8|11622.5|11607.5|11622.8|11607.8|11622.5|11607.5|1
1646964690000|2022-03-11 02:11:30|11622.3|11607.3|11622.3|11607.3|11622.3|11607.3|11622.3|11607.3|0
1646964700000|2022-03-11 02:11:40|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|0
1646964730000|2022-03-11 02:12:10|11620.1|11605.1|11619.1|11604.1|11620.1|11605.1|11619.1|11604.1|0
1646964750000|2022-03-11 02:12:30|11624.1|11609.1|11624.1|11609.1|11624.1|11609.1|11624.1|11609.1|2
1646964780000|2022-03-11 02:13:00|11623.9|11608.9|11621.6|11606.6|11623.9|11608.9|11621.6|11606.6|3
1646964810000|2022-03-11 02:13:30|11619.6|11604.6|11618.1|11603.1|11619.6|11604.6|11618.1|11603.1|0
1646964840000|2022-03-11 02:14:00|11620.6|11605.6|11621.3|11606.3|11621.3|11606.3|11620.6|11605.6|1
1646964850000|2022-03-11 02:14:10|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|0
1646964900000|2022-03-11 02:15:00|11621.9|11606.9|11622.3|11607.3|11623.7|11608.7|11620.2|11605.2|6
1646964910000|2022-03-11 02:15:10|11623|11608|11623|11608|11623|11608|11623|11608|0
1646964940000|2022-03-11 02:15:40|11623.7|11608.7|11624|11609|11624|11609|11623.7|11608.7|0
1646964950000|2022-03-11 02:15:50|11623.7|11608.7|11623.7|11608.7|11624|11609|11623.7|11608.7|0
1646964970000|2022-03-11 02:16:10|11624|11609|11624|11609|11624|11609|11624|11609|0
1646964980000|2022-03-11 02:16:20|11623.7|11608.7|11619|11604|11624|11609|11619|11604|0
1646965030000|2022-03-11 02:17:10|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|0
1646965040000|2022-03-11 02:17:20|11619.6|11604.6|11623.3|11608.3|11623.3|11608.3|11619.6|11604.6|2
1646965060000|2022-03-11 02:17:40|11621.4|11606.4|11619.4|11604.4|11621.4|11606.4|11619.4|11604.4|0
1646965090000|2022-03-11 02:18:10|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|11618.9|11603.9|0
1646965110000|2022-03-11 02:18:30|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|11623.3|11608.3|1
1646965140000|2022-03-11 02:19:00|11623.7|11608.7|11624.4|11609.4|11624.4|11609.4|11620.8|11605.8|1
1646965160000|2022-03-11 02:19:20|11628.7|11591.2|11623.5|11598.5|11629.2|11598.5|11623.5|11591.2|6
1646965170000|2022-03-11 02:19:30|11624|11599|11624|11599|11624|11599|11624|11599|0
1646965180000|2022-03-11 02:19:40|11624.5|11599.5|11624.5|11599.5|11624.5|11599.5|11624.5|11599.5|0
1646965200000|2022-03-11 02:20:00|11624.8|11599.8|11625|11600|11625|11600|11624.8|11599.8|0
1646965220000|2022-03-11 02:20:20|11629|11591.5|11609|11594|11629.2|11596.5|11609|11590.7|0
1646965240000|2022-03-11 02:20:40|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|11608.7|11593.7|0
1646965260000|2022-03-11 02:21:00|11608.5|11593.5|11606.5|11591.5|11609|11594|11606.5|11591.5|5
1646965310000|2022-03-11 02:21:50|11604.5|11589.5|11606.3|11591.3|11606.3|11591.3|11604.5|11589.5|1
1646965320000|2022-03-11 02:22:00|11607|11592|11606.5|11591.5|11607|11592|11606.5|11591.5|0
1646965350000|2022-03-11 02:22:30|11605.1|11590.1|11604.5|11589.5|11605.1|11590.1|11604.5|11589.5|0
1646965360000|2022-03-11 02:22:40|11609.5|11594.5|11609.5|11594.5|11609.5|11594.5|11609.5|11594.5|1
1646965370000|2022-03-11 02:22:50|11616|11591|11616|11591|11616|11591|11616|11591|0
1646965390000|2022-03-11 02:23:10|11619.3|11594.3|11612.8|11597.8|11619.3|11599.7|11610.7|11594.3|1
1646965470000|2022-03-11 02:24:30|11613.2|11598.2|11612.8|11597.8|11613.2|11598.2|11612.8|11597.8|1
1646965500000|2022-03-11 02:25:00|11613.2|11598.2|11613.2|11598.2|11613.2|11598.2|11613.2|11598.2|0
1646965520000|2022-03-11 02:25:20|11612.7|11597.7|11612.7|11597.7|11612.7|11597.7|11612.7|11597.7|0
1646965540000|2022-03-11 02:25:40|11609.7|11594.7|11609.3|11594.3|11609.7|11594.7|11609.3|11594.3|0
1646965550000|2022-03-11 02:25:50|11608.2|11593.2|11609.8|11594.8|11609.8|11594.8|11607.3|11592.3|1
1646965560000|2022-03-11 02:26:00|11609.5|11594.5|11609.8|11594.8|11609.8|11594.8|11609.5|11594.5|0
1646965590000|2022-03-11 02:26:30|11610.2|11595.2|11612.8|11597.8|11612.8|11597.8|11610.2|11595.2|1
1646965600000|2022-03-11 02:26:40|11613.2|11598.2|11613.3|11598.3|11613.3|11598.3|11613.2|11598.2|0
1646965610000|2022-03-11 02:26:50|11613.7|11598.7|11613.7|11598.7|11613.7|11598.7|11613.7|11598.7|0
1646965620000|2022-03-11 02:27:00|11615.2|11600.2|11614.8|11599.8|11621.2|11601.5|11614.7|11596.2|0
1646965630000|2022-03-11 02:27:10|11614.7|11599.7|11615.7|11600.7|11621.3|11601.7|11614.7|11595.8|1
1646965640000|2022-03-11 02:27:20|11615.2|11600.2|11615.2|11600.2|11615.2|11600.2|11615|11600|0
1646965650000|2022-03-11 02:27:30|11614.8|11599.8|11615.2|11600.2|11620.3|11600.2|11614.8|11595.3|0
1646965660000|2022-03-11 02:27:40|11614.8|11599.8|11615.7|11600.7|11620.3|11600.7|11614.8|11595.3|0
1646965670000|2022-03-11 02:27:50|11620.3|11595.3|11616.5|11601.5|11620.3|11601.5|11615.8|11595.3|0
1646965680000|2022-03-11 02:28:00|11615.8|11600.8|11616.5|11601.5|11620.7|11601.5|11615.8|11595.7|0
1646965690000|2022-03-11 02:28:10|11620.8|11595.8|11620.8|11595.8|11620.8|11595.8|11620.8|11595.8|0
1646965700000|2022-03-11 02:28:20|11621.3|11596.3|11621.3|11596.3|11621.3|11596.3|11621.3|11596.3|0
1646965710000|2022-03-11 02:28:30|11613.8|11598.8|11608.8|11593.8|11613.8|11598.8|11608.8|11593.8|0
1646965790000|2022-03-11 02:29:50|11614.3|11599.3|11620.3|11595.3|11620.3|11599.7|11614.3|11595.3|1
1646965800000|2022-03-11 02:30:00|11611.3|11596.3|11621.4|11596.4|11621.4|11599.4|11608.2|11593.2|2
1646965810000|2022-03-11 02:30:10|11621.7|11596.7|11622.9|11597.9|11624.3|11603.3|11617.4|11596.7|0
1646965820000|2022-03-11 02:30:20|11622.7|11597.7|11619|11604|11623.6|11604|11616.9|11597.7|0
1646965830000|2022-03-11 02:30:30|11623.6|11598.6|11624.3|11599.3|11624.3|11599.3|11623.6|11598.6|0
1646965840000|2022-03-11 02:30:40|11619.7|11604.7|11624|11599|11624|11604.7|11619.7|11598.7|0
1646965850000|2022-03-11 02:30:50|11624.3|11599.3|11624.7|11599.7|11624.7|11599.7|11624.3|11599.3|0
1646965860000|2022-03-11 02:31:00|11624.3|11599.3|11622.9|11597.9|11624.3|11603.2|11618.2|11597.9|0
1646965870000|2022-03-11 02:31:10|11622.5|11597.5|11617.7|11602.7|11622.9|11602.7|11617.7|11597.5|0
1646965880000|2022-03-11 02:31:20|11610.5|11595.5|11622.5|11597.5|11622.5|11601.5|11610.5|11595.5|1
1646965910000|2022-03-11 02:31:50|11622.9|11597.9|11622.9|11597.9|11622.9|11597.9|11622.9|11597.9|0
1646965940000|2022-03-11 02:32:20|11619|11604|11619|11604|11619|11604|11619|11604|0
1646965950000|2022-03-11 02:32:30|11618.6|11603.6|11618.2|11603.2|11618.6|11603.6|11618.2|11603.2|0
1646965960000|2022-03-11 02:32:40|11618.1|11603.1|11617.4|11602.4|11618.1|11603.1|11611|11596|1
1646965970000|2022-03-11 02:32:50|11618.6|11603.6|11618.2|11603.2|11618.6|11603.6|11618.2|11603.2|0
1646965980000|2022-03-11 02:33:00|11618.1|11603.1|11618.1|11603.1|11618.1|11603.1|11618.1|11603.1|0
1646965990000|2022-03-11 02:33:10|11618.6|11603.6|11618.6|11603.6|11619|11604|11618.2|11603.2|0
1646966000000|2022-03-11 02:33:20|11617.9|11602.9|11619.1|11604.1|11619.1|11604.1|11617.7|11602.7|0
1646966040000|2022-03-11 02:34:00|11619|11604|11618.6|11603.6|11619|11604|11618.6|11603.6|1
1646966070000|2022-03-11 02:34:30|11621.8|11606.8|11617.6|11602.6|11622.6|11607.6|11617.6|11602.6|5
1646966080000|2022-03-11 02:34:40|11619.1|11604.1|11619.1|11604.1|11619.1|11604.1|11618.6|11603.6|0
1646966090000|2022-03-11 02:34:50|11618.7|11603.7|11618.6|11603.6|11618.7|11603.7|11618.6|11603.6|0
1646966100000|2022-03-11 02:35:00|11620.6|11605.6|11620.6|11605.6|11620.6|11605.6|11620.6|11605.6|0
1646966110000|2022-03-11 02:35:10|11619.1|11604.1|11619.1|11604.1|11619.1|11604.1|11618.6|11603.6|0
1646966120000|2022-03-11 02:35:20|11616.1|11601.1|11615.4|11600.4|11616.1|11601.1|11615.4|11600.4|0
1646966130000|2022-03-11 02:35:30|11615.1|11600.1|11614.6|11599.6|11615.1|11600.1|11612.1|11597.1|2
1646966140000|2022-03-11 02:35:40|11614.9|11599.9|11614.6|11599.6|11615.1|11600.1|11614.6|11599.6|1
1646966170000|2022-03-11 02:36:10|11614.9|11599.9|11615.1|11600.1|11615.1|11600.1|11614.9|11599.9|0
1646966190000|2022-03-11 02:36:30|11621.1|11606.1|11621.4|11606.4|11621.4|11606.4|11621.1|11606.1|1
1646966200000|2022-03-11 02:36:40|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|11621.6|11606.6|0
1646966210000|2022-03-11 02:36:50|||||||||1
1646966230000|2022-03-11 02:37:10|11622.6|11607.6|11622.6|11607.6|11622.6|11607.6|11622.6|11607.6|0
1646966240000|2022-03-11 02:37:20|11622.9|11607.9|11621.5|11606.5|11622.9|11607.9|11621.5|11606.5|0
1646966250000|2022-03-11 02:37:30|11621.1|11606.1|11627.1|11612.1|11627.1|11612.1|11621.1|11606.1|3
1646966280000|2022-03-11 02:38:00|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|0
1646966290000|2022-03-11 02:38:10|11626.7|11611.7|11627.8|11612.8|11627.8|11612.8|11626.4|11611.4|1
1646966300000|2022-03-11 02:38:20|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|11628.9|11613.9|0
1646966310000|2022-03-11 02:38:30|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|1
1646966350000|2022-03-11 02:39:10|11627.4|11612.4|11623.8|11608.8|11627.4|11612.4|11623.8|11608.8|3
1646966360000|2022-03-11 02:39:20|11623.6|11608.6|11623.4|11608.4|11623.6|11608.6|11623.4|11608.4|0
1646966370000|2022-03-11 02:39:30|11621.6|11606.6|11623|11608|11623|11608|11621.2|11606.2|1
1646966390000|2022-03-11 02:39:50|11626.4|11611.4|11626.4|11611.4|11626.4|11611.4|11626.4|11611.4|7
1646966400000|2022-03-11 02:40:00|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|11626.6|11611.6|0
1646966450000|2022-03-11 02:40:50|11625.2|11610.2|11626.2|11611.2|11626.2|11611.2|11624.5|11609.5|1
1646966460000|2022-03-11 02:41:00|11625.3|11610.3|11622.7|11607.7|11625.3|11610.3|11622.7|11607.7|5
1646966470000|2022-03-11 02:41:10|11621.6|11606.6|11618.8|11603.8|11621.6|11606.6|11618.8|11603.8|2
1646966500000|2022-03-11 02:41:40|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|11619.2|11604.2|1
1646966530000|2022-03-11 02:42:10|11618|11603|11618.6|11603.6|11618.6|11603.6|11617.6|11602.6|1
1646966580000|2022-03-11 02:43:00|11618.3|11603.3|11613.7|11598.7|11618.3|11603.3|11613.7|11598.7|5
1646966600000|2022-03-11 02:43:20|11614.7|11599.7|11616.6|11601.6|11618.6|11603.6|11614.7|11599.7|8
1646966610000|2022-03-11 02:43:30|11616.8|11601.8|11617|11602|11617|11602|11615.1|11600.1|1
1646966620000|2022-03-11 02:43:40|11617.8|11602.8|11617.8|11602.8|11617.8|11602.8|11617.8|11602.8|1
1646966650000|2022-03-11 02:44:10|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|11618.5|11603.5|0
1646966700000|2022-03-11 02:45:00|11617.4|11602.4|11619.2|11604.2|11619.2|11604.2|11617.4|11602.4|1
1646966710000|2022-03-11 02:45:10|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|11619.8|11604.8|0
1646966850000|2022-03-11 02:47:30|11625|11610|11625|11610|11625.3|11610.3|11625|11610|1
1646966860000|2022-03-11 02:47:40|11625.4|11610.4|11625.8|11610.8|11625.8|11610.8|11625.4|11610.4|1
1646966900000|2022-03-11 02:48:20|11625.4|11610.4|11624.9|11609.9|11625.4|11610.4|11624.9|11609.9|0
1646966910000|2022-03-11 02:48:30|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|1
1646966920000|2022-03-11 02:48:40|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|11627.8|11612.8|1
1646966940000|2022-03-11 02:49:00|11626.2|11611.2|11618.7|11603.7|11626.2|11611.2|11618.3|11603.3|5
1646966950000|2022-03-11 02:49:10|11620.2|11605.2|11620.2|11605.2|11620.2|11605.2|11620.2|11605.2|0
1646967090000|2022-03-11 02:51:30|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|11620.4|11605.4|0
1646967110000|2022-03-11 02:51:50|||||||||1
1646967120000|2022-03-11 02:52:00|11620.1|11605.1|11612.3|11597.3|11620.1|11605.1|11612.3|11597.3|5
1646967130000|2022-03-11 02:52:10|11612.2|11597.2|11612.2|11597.2|11612.2|11597.2|11612.2|11597.2|0
1646967170000|2022-03-11 02:52:50|||||||||1
1646967240000|2022-03-11 02:54:00|11612.9|11597.9|11612.9|11597.9|11612.9|11597.9|11612.9|11597.9|0
1646967280000|2022-03-11 02:54:40|11613.2|11598.2|11613.9|11598.9|11613.9|11598.9|11613.2|11598.2|1
1646967320000|2022-03-11 02:55:20|11613.2|11598.2|11613.4|11598.4|11613.4|11598.4|11612.3|11597.3|1
1646967420000|2022-03-11 02:57:00|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|0
1646967530000|2022-03-11 02:58:50|11612.3|11597.3|11613.3|11598.3|11613.3|11598.3|11611.9|11596.9|1
1646967540000|2022-03-11 02:59:00|11613.2|11598.2|11613.2|11598.2|11613.2|11598.2|11613.2|11598.2|5
1646967580000|2022-03-11 02:59:40|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|11613.3|11598.3|0
1646967730000|2022-03-11 03:02:10|11611.9|11596.9|11614|11599|11614|11599|11611.9|11596.9|1
1646967740000|2022-03-11 03:02:20|11615|11600|11615|11600|11615|11600|11615|11600|0
1646967750000|2022-03-11 03:02:30|11619|11604|11619|11604|11619|11604|11619|11604|1
1646967790000|2022-03-11 03:03:10|11618.2|11603.2|11617.1|11602.1|11618.2|11603.2|11617.1|11602.1|1
1646967800000|2022-03-11 03:03:20|11616|11601|11614.5|11599.5|11616|11601|11614.5|11599.5|1
1646967810000|2022-03-11 03:03:30|11613.5|11598.5|11613.5|11598.5|11613.5|11598.5|11613.5|11598.5|0
1646967840000|2022-03-11 03:04:00|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|11613.1|11598.1|0
1646967870000|2022-03-11 03:04:30|11611.6|11596.6|11612|11597|11612|11597|11611.6|11596.6|0
1646967900000|2022-03-11 03:05:00|11611.9|11596.9|11598|11583|11611.9|11596.9|11597.6|11582.6|4
1646967910000|2022-03-11 03:05:10|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|11598.1|11583.1|0
1646967930000|2022-03-11 03:05:30|11597.7|11582.7|11597.4|11582.4|11597.7|11582.7|11597.4|11582.4|0
1646967940000|2022-03-11 03:05:40|11597.2|11582.2|11591.6|11576.6|11597.2|11582.2|11591.6|11576.6|1
1646967950000|2022-03-11 03:05:50|11591.9|11576.9|11588.9|11573.9|11591.9|11576.9|11588.9|11573.9|0
1646967960000|2022-03-11 03:06:00|11589.1|11574.1|11590.2|11575.2|11590.2|11575.2|11589.1|11574.1|2
1646967970000|2022-03-11 03:06:10|11599|11584|11599|11584|11599|11584|11599|11584|1
1646967980000|2022-03-11 03:06:20|11601.2|11586.2|11606.6|11591.6|11606.6|11591.6|11601.2|11586.2|3
1646968020000|2022-03-11 03:07:00|11606.3|11591.3|11600|11585|11606.6|11591.6|11600|11585|5
1646968050000|2022-03-11 03:07:30|11598.6|11583.6|11599.2|11584.2|11599.2|11584.2|11597.7|11582.7|1
1646968100000|2022-03-11 03:08:20|11598.8|11583.8|11598.8|11583.8|11598.8|11583.8|11598.8|11583.8|0
1646968130000|2022-03-11 03:08:50|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|11598.4|11583.4|0
1646968140000|2022-03-11 03:09:00|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|11599.2|11584.2|0
1646968150000|2022-03-11 03:09:10|11597.3|11582.3|11597.3|11582.3|11597.3|11582.3|11597.3|11582.3|0
1646968160000|2022-03-11 03:09:20|11593.7|11578.7|11593|11578|11593.7|11578.7|11593|11578|1
1646968170000|2022-03-11 03:09:30|11592.6|11577.6|11592.6|11577.6|11592.6|11577.6|11592.6|11577.6|0
1646968180000|2022-03-11 03:09:40|11593.3|11578.3|11594.7|11579.7|11594.7|11579.7|11593.3|11578.3|1
1646968220000|2022-03-11 03:10:20|11596.8|11581.8|11596.8|11581.8|11596.8|11581.8|11596.8|11581.8|1
1646968230000|2022-03-11 03:10:30|11597.9|11582.9|11597.9|11582.9|11597.9|11582.9|11597.9|11582.9|0
1646968360000|2022-03-11 03:12:40|11596.3|11581.3|11597.8|11582.8|11597.8|11582.8|11596.3|11581.3|1
1646968440000|2022-03-11 03:14:00|11599|11584|11599.5|11584.5|11599.5|11584.5|11599|11584|1
1646968460000|2022-03-11 03:14:20|11597.9|11582.9|11597.9|11582.9|11597.9|11582.9|11597.9|11582.9|1
1646968480000|2022-03-11 03:14:40|11596.7|11581.7|11596.7|11581.7|11596.7|11581.7|11596.7|11581.7|0
1646968490000|2022-03-11 03:14:50|11598.3|11583.3|11598.6|11583.6|11598.6|11583.6|11598.3|11583.3|2
1646968500000|2022-03-11 03:15:00|11598.8|11583.8|11598.8|11583.8|11598.8|11583.8|11598.8|11583.8|0
1646968520000|2022-03-11 03:15:20|11614.6|11599.6|11622.6|11607.6|11622.9|11607.9|11614.6|11599.6|39
1646968530000|2022-03-11 03:15:30|11621.7|11606.7|11622.6|11607.6|11622.6|11607.6|11621.7|11606.7|3
1646968540000|2022-03-11 03:15:40|11624.2|11609.2|11626.4|11611.4|11626.4|11611.4|11624.2|11609.2|1
1646968550000|2022-03-11 03:15:50|11629|11614|11632.1|11617.1|11632.1|11617.1|11629|11614|5
1646968560000|2022-03-11 03:16:00|11632.4|11617.4|11630.6|11615.6|11633.5|11618.5|11630.6|11615.6|3
1646968570000|2022-03-11 03:16:10|11628.4|11613.4|11626.2|11611.2|11628.4|11613.4|11624.5|11609.5|4
1646968580000|2022-03-11 03:16:20|11627.5|11612.5|11628.2|11613.2|11628.2|11613.2|11627.5|11612.5|1
1646968590000|2022-03-11 03:16:30|11630.3|11615.3|11636.5|11621.5|11636.5|11621.5|11630.2|11615.2|17
1646968600000|2022-03-11 03:16:40|11636.2|11621.2|11635.5|11620.5|11636.2|11621.2|11635.5|11620.5|5
1646968610000|2022-03-11 03:16:50|11636|11621|11636|11621|11636|11621|11636|11621|1
1646968620000|2022-03-11 03:17:00|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|4
1646968630000|2022-03-11 03:17:10|11640.3|11625.3|11640.9|11625.9|11640.9|11625.9|11640.3|11625.3|1
1646968640000|2022-03-11 03:17:20|11641.2|11626.2|11662|11647|11664.7|11649.7|11641.2|11626.2|12
1646968650000|2022-03-11 03:17:30|11661.6|11646.6|11661.3|11646.3|11661.6|11646.6|11661.3|11646.3|7
1646968660000|2022-03-11 03:17:40|11661.5|11646.5|11662.5|11647.5|11662.5|11647.5|11661.5|11646.5|3
1646968670000|2022-03-11 03:17:50|11661.8|11646.8|11661.8|11646.8|11661.8|11646.8|11661.8|11646.8|3
1646968680000|2022-03-11 03:18:00|11662|11647|11662.1|11647.1|11663.1|11648.1|11662|11647|8
1646968690000|2022-03-11 03:18:10|11661.4|11646.4|11661.4|11646.4|11661.4|11646.4|11661.4|11646.4|3
1646968710000|2022-03-11 03:18:30|11662.7|11647.7|11662.7|11647.7|11664|11649|11662.7|11647.7|4
1646968720000|2022-03-11 03:18:40|11663.6|11648.6|11667.2|11652.2|11670.9|11655.9|11663.6|11648.6|8
1646968730000|2022-03-11 03:18:50|11669.7|11654.7|11669.4|11654.4|11670.4|11655.4|11669.4|11654.4|1
1646968750000|2022-03-11 03:19:10|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|2
1646968760000|2022-03-11 03:19:20|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|0
1646968770000|2022-03-11 03:19:30|11669.9|11654.9|11669.9|11654.9|11669.9|11654.9|11668|11653|5
1646968780000|2022-03-11 03:19:40|11669.6|11654.6|11669.2|11654.2|11669.6|11654.6|11669.2|11654.2|2
1646968790000|2022-03-11 03:19:50|11672.1|11657.1|11673.1|11658.1|11673.1|11658.1|11672.1|11657.1|0
1646968820000|2022-03-11 03:20:20|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|11672.3|11657.3|1
1646968830000|2022-03-11 03:20:30|11673.4|11658.4|11673.4|11658.4|11673.4|11658.4|11673.4|11658.4|3
1646968840000|2022-03-11 03:20:40|11673.6|11658.6|11673.6|11658.6|11673.6|11658.6|11673.6|11658.6|0
1646968870000|2022-03-11 03:21:10|11673.9|11658.9|11673.9|11658.9|11673.9|11658.9|11673.9|11658.9|1
1646968880000|2022-03-11 03:21:20|11675.9|11660.9|11675.9|11660.9|11675.9|11660.9|11675.9|11660.9|5
1646968890000|2022-03-11 03:21:30|11675.8|11660.8|11678.8|11663.8|11678.8|11663.8|11675.8|11660.8|1
1646968900000|2022-03-11 03:21:40|11679.9|11664.9|11680.9|11665.9|11680.9|11665.9|11679.9|11664.9|3
1646968910000|2022-03-11 03:21:50|11683.7|11668.7|11683.1|11668.1|11683.7|11668.7|11682.6|11667.6|10
1646968930000|2022-03-11 03:22:10|11683.4|11668.4|11685.7|11670.7|11685.7|11670.7|11683.4|11668.4|13
1646968960000|2022-03-11 03:22:40|11685.5|11670.5|11684.1|11669.1|11685.5|11670.5|11684.1|11669.1|1
1646968990000|2022-03-11 03:23:10|11683|11668|11677.6|11662.6|11683|11668|11677.6|11662.6|1
1646969000000|2022-03-11 03:23:20|11675.8|11660.8|11674|11659|11675.8|11660.8|11674|11659|0
1646969010000|2022-03-11 03:23:30|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|11675.2|11660.2|0
1646969050000|2022-03-11 03:24:10|11674.8|11659.8|11673.7|11658.7|11674.8|11659.8|11673.7|11658.7|5
1646969060000|2022-03-11 03:24:20|11673|11658|11672.9|11657.9|11673|11658|11672.9|11657.9|0
1646969080000|2022-03-11 03:24:40|11674.4|11659.4|11672.9|11657.9|11674.7|11659.7|11672.7|11657.7|5
1646969090000|2022-03-11 03:24:50|11674.7|11659.7|11679.7|11664.7|11679.7|11664.7|11674.7|11659.7|26
1646969120000|2022-03-11 03:25:20|11680.5|11665.5|11688|11673|11688|11673|11680.5|11665.5|7
1646969130000|2022-03-11 03:25:30|11688.4|11673.4|11688.7|11673.7|11688.9|11673.9|11688.4|11673.4|2
1646969140000|2022-03-11 03:25:40|11689|11674|11689.2|11674.2|11689.2|11674.2|11689|11674|3
1646969170000|2022-03-11 03:26:10|11689.1|11674.1|11689.1|11674.1|11689.1|11674.1|11689|11674|1
1646969190000|2022-03-11 03:26:30|11691.7|11676.7|11698|11683|11698|11683|11691|11676|83
1646969200000|2022-03-11 03:26:40|11703.2|11688.2|11702.2|11687.2|11703.2|11688.2|11702.2|11687.2|5
1646969230000|2022-03-11 03:27:10|11705.4|11690.4|11705.4|11690.4|11705.4|11690.4|11705.4|11690.4|22
1646969240000|2022-03-11 03:27:20|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|0
1646969250000|2022-03-11 03:27:30|11708|11693|11708|11693|11708|11693|11708|11693|1
1646969260000|2022-03-11 03:27:40|11707.6|11692.6|11708.7|11693.7|11708.7|11693.7|11707.6|11692.6|3
1646969280000|2022-03-11 03:28:00|11708.4|11693.4|11712.9|11697.9|11712.9|11697.9|11707.7|11692.7|2
1646969290000|2022-03-11 03:28:10|11709.8|11694.8|11709.8|11694.8|11709.8|11694.8|11709.8|11694.8|1
1646969300000|2022-03-11 03:28:20|11710.2|11695.2|11710.2|11695.2|11710.2|11695.2|11710.2|11695.2|1
1646969320000|2022-03-11 03:28:40|11702.2|11687.2|11704|11689|11704|11689|11701.9|11686.9|12
1646969340000|2022-03-11 03:29:00|11702.2|11687.2|11702.2|11687.2|11702.2|11687.2|11702.2|11687.2|1
1646969360000|2022-03-11 03:29:20|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|4
1646969380000|2022-03-11 03:29:40|11698.9|11683.9|11699|11684|11699|11684|11698.2|11683.2|4
1646969390000|2022-03-11 03:29:50|11700.8|11685.8|11703.2|11688.2|11703.2|11688.2|11700.8|11685.8|2
1646969400000|2022-03-11 03:30:00|11703.3|11688.3|11702|11687|11703.7|11688.7|11701.7|11686.7|6
1646969430000|2022-03-11 03:30:30|11701.8|11686.8|11701.8|11686.8|11701.8|11686.8|11701.8|11686.8|0
1646969440000|2022-03-11 03:30:40|11702|11687|11702.7|11687.7|11702.7|11687.7|11702|11687|2
1646969480000|2022-03-11 03:31:20|11699.8|11684.8|11699.4|11684.4|11699.8|11684.8|11699.4|11684.4|3
1646969550000|2022-03-11 03:32:30|11698.3|11683.3|11698.2|11683.2|11698.3|11683.3|11698.2|11683.2|2
1646969560000|2022-03-11 03:32:40|11698.3|11683.3|11701.6|11686.6|11701.6|11686.6|11698.3|11683.3|2
1646969630000|2022-03-11 03:33:50|11701.2|11686.2|11701.2|11686.2|11701.2|11686.2|11701.2|11686.2|0
1646969650000|2022-03-11 03:34:10|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|0
1646969680000|2022-03-11 03:34:40|11701.6|11686.6|11701.6|11686.6|11701.6|11686.6|11701.6|11686.6|1
1646969730000|2022-03-11 03:35:30|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|0
1646969740000|2022-03-11 03:35:40|11702.4|11687.4|11704.2|11689.2|11704.2|11689.2|11702.4|11687.4|2
1646969750000|2022-03-11 03:35:50|11703.4|11688.4|11703.8|11688.8|11703.8|11688.8|11703.4|11688.4|0
1646969760000|2022-03-11 03:36:00|11703.2|11688.2|11703.5|11688.5|11703.5|11688.5|11703.2|11688.2|0
1646969780000|2022-03-11 03:36:20|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|0
1646969790000|2022-03-11 03:36:30|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|0
1646969800000|2022-03-11 03:36:40|11703.8|11688.8|11705.2|11690.2|11705.2|11690.2|11703.8|11688.8|1
1646969850000|2022-03-11 03:37:30|11707.4|11692.4|11708.7|11693.7|11708.7|11693.7|11707.4|11692.4|2
1646969860000|2022-03-11 03:37:40|11708.2|11693.2|11710.2|11695.2|11710.2|11695.2|11708.2|11693.2|1
1646969890000|2022-03-11 03:38:10|11710.1|11695.1|11709.7|11694.7|11710.1|11695.1|11709.7|11694.7|1
1646969900000|2022-03-11 03:38:20|11709.4|11694.4|11709.2|11694.2|11709.4|11694.4|11709.2|11694.2|0
1646969910000|2022-03-11 03:38:30|11707.7|11692.7|11707.7|11692.7|11707.7|11692.7|11707.7|11692.7|2
1646969920000|2022-03-11 03:38:40|11707.9|11692.9|11709.1|11694.1|11709.1|11694.1|11707.9|11692.9|1
1646969940000|2022-03-11 03:39:00|11710.7|11695.7|11710|11695|11710.7|11695.7|11709.6|11694.6|1
1646969970000|2022-03-11 03:39:30|11709.9|11694.9|11708.8|11693.8|11709.9|11694.9|11708.8|11693.8|2
1646969980000|2022-03-11 03:39:40|11708.1|11693.1|11710.6|11695.6|11710.6|11695.6|11707.4|11692.4|4
1646970000000|2022-03-11 03:40:00|11711.1|11696.1|11713.1|11698.1|11714.1|11699.1|11711.1|11696.1|6
1646970010000|2022-03-11 03:40:10|11713|11698|11713|11698|11713|11698|11713|11698|0
1646970040000|2022-03-11 03:40:40|||||||||1
1646970060000|2022-03-11 03:41:00|11713.2|11698.2|11714.3|11699.3|11714.3|11699.3|11712.5|11697.5|7
1646970070000|2022-03-11 03:41:10|||||||||1
1646970100000|2022-03-11 03:41:40|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|1
1646970130000|2022-03-11 03:42:10|||||||||1
1646970160000|2022-03-11 03:42:40|||||||||1
1646970190000|2022-03-11 03:43:10|||||||||1
1646970220000|2022-03-11 03:43:40|11715.9|11700.9|11716.3|11701.3|11716.3|11701.3|11715.9|11700.9|2
1646970230000|2022-03-11 03:43:50|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|1
1646970240000|2022-03-11 03:44:00|||||||||5
1646970270000|2022-03-11 03:44:30|11714.4|11699.4|11712.9|11697.9|11714.4|11699.4|11712.9|11697.9|1
1646970280000|2022-03-11 03:44:40|11713.7|11698.7|11713.7|11698.7|11713.7|11698.7|11713.7|11698.7|2
1646970340000|2022-03-11 03:45:40|11715.7|11700.7|11715.7|11700.7|11715.7|11700.7|11715.7|11700.7|2
1646970410000|2022-03-11 03:46:50|11713.9|11698.9|11713.9|11698.9|11713.9|11698.9|11713.9|11698.9|0
1646970430000|2022-03-11 03:47:10|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|11713.6|11698.6|0
1646970460000|2022-03-11 03:47:40|11714.1|11699.1|11714.1|11699.1|11714.1|11699.1|11714.1|11699.1|1
1646970510000|2022-03-11 03:48:30|11725.1|11710.1|11728|11713|11728|11713|11725.1|11710.1|27
1646970520000|2022-03-11 03:48:40|11728.8|11713.8|11730.1|11715.1|11730.6|11715.6|11728.8|11713.8|2
1646970530000|2022-03-11 03:48:50|11729|11714|11729|11714|11729|11714|11729|11714|1
1646970540000|2022-03-11 03:49:00|11728.8|11713.8|11728.8|11713.8|11728.8|11713.8|11728.8|11713.8|0
1646970550000|2022-03-11 03:49:10|11727.9|11712.9|11723.6|11708.6|11727.9|11712.9|11723.6|11708.6|1
1646970580000|2022-03-11 03:49:40|11721.8|11706.8|11721.6|11706.6|11721.8|11706.8|11721.6|11706.6|0
1646970590000|2022-03-11 03:49:50|11721.3|11706.3|11721.1|11706.1|11721.3|11706.3|11721.1|11706.1|0
1646970610000|2022-03-11 03:50:10|11720.4|11705.4|11720.4|11705.4|11720.4|11705.4|11720.4|11705.4|0
1646970640000|2022-03-11 03:50:40|11720.6|11705.6|11719.5|11704.5|11720.6|11705.6|11719.5|11704.5|1
1646970690000|2022-03-11 03:51:30|11719.3|11704.3|11719.3|11704.3|11719.3|11704.3|11719.3|11704.3|0
1646970710000|2022-03-11 03:51:50|11718.2|11703.2|11717.7|11702.7|11718.2|11703.2|11717.7|11702.7|0
1646970720000|2022-03-11 03:52:00|11716.2|11701.2|11715.7|11700.7|11716.2|11701.2|11715.7|11700.7|0
1646970760000|2022-03-11 03:52:40|11713|11698|11713.3|11698.3|11713.3|11698.3|11713|11698|1
1646970780000|2022-03-11 03:53:00|11707.7|11692.7|11707.7|11692.7|11707.7|11692.7|11707.7|11692.7|9
1646970790000|2022-03-11 03:53:10|11706.2|11691.2|11705.3|11690.3|11706.2|11691.2|11705.3|11690.3|0
1646970800000|2022-03-11 03:53:20|11704.9|11689.9|11704.8|11689.8|11704.9|11689.9|11704.8|11689.8|0
1646970810000|2022-03-11 03:53:30|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|0
1646970820000|2022-03-11 03:53:40|11704.9|11689.9|11705.3|11690.3|11705.3|11690.3|11704.9|11689.9|3
1646970830000|2022-03-11 03:53:50|11705.4|11690.4|11705.1|11690.1|11705.4|11690.4|11705.1|11690.1|3
1646970840000|2022-03-11 03:54:00|11703.6|11688.6|11703.6|11688.6|11703.6|11688.6|11703.6|11688.6|2
1646970850000|2022-03-11 03:54:10|11703.1|11688.1|11703.1|11688.1|11703.1|11688.1|11703.1|11688.1|0
1646970880000|2022-03-11 03:54:40|11700.2|11685.2|11700.2|11685.2|11700.2|11685.2|11700.2|11685.2|0
1646970890000|2022-03-11 03:54:50|11697.8|11682.8|11701.2|11686.2|11701.2|11686.2|11697.8|11682.8|5
1646970900000|2022-03-11 03:55:00|11703|11688|11705.3|11690.3|11707|11692|11703|11688|1
1646970960000|2022-03-11 03:56:00|11704.9|11689.9|11704.5|11689.5|11704.9|11689.9|11704.5|11689.5|0
1646970970000|2022-03-11 03:56:10|11704.3|11689.3|11704.3|11689.3|11704.3|11689.3|11704.3|11689.3|0
1646970990000|2022-03-11 03:56:30|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|0
1646971070000|2022-03-11 03:57:50|11701.8|11686.8|11701.8|11686.8|11701.8|11686.8|11701.8|11686.8|2
1646971080000|2022-03-11 03:58:00|11702.2|11687.2|11701.8|11686.8|11702.2|11687.2|11701.8|11686.8|0
1646971110000|2022-03-11 03:58:30|11704|11689|11704|11689|11704|11689|11704|11689|1
1646971120000|2022-03-11 03:58:40|11705.2|11690.2|11705.2|11690.2|11705.2|11690.2|11705.2|11690.2|0
1646971130000|2022-03-11 03:58:50|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|1
1646971140000|2022-03-11 03:59:00|11706.6|11691.6|11706.6|11691.6|11706.6|11691.6|11706.6|11691.6|0
1646971230000|2022-03-11 04:00:30|||||||||1
1646971240000|2022-03-11 04:00:40|||||||||1
1646971250000|2022-03-11 04:00:50|11708.4|11693.4|11708.4|11693.4|11708.4|11693.4|11708.4|11693.4|1
1646971420000|2022-03-11 04:03:40|11713.1|11698.1|11715.3|11700.3|11715.3|11700.3|11713.1|11698.1|0
1646971430000|2022-03-11 04:03:50|11717.8|11702.8|11718|11703|11718.4|11703.4|11717.8|11702.8|1
1646971500000|2022-03-11 04:05:00|11718.5|11703.5|11718.5|11703.5|11718.5|11703.5|11718.5|11703.5|2
1646971520000|2022-03-11 04:05:20|11719.3|11704.3|11724|11709|11724|11709|11719.3|11704.3|2
1646971530000|2022-03-11 04:05:30|11722.5|11707.5|11722.5|11707.5|11722.5|11707.5|11722.5|11707.5|1
1646971540000|2022-03-11 04:05:40|11722.4|11707.4|11718.5|11703.5|11722.4|11707.4|11718.5|11703.5|0
1646971560000|2022-03-11 04:06:00|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|0
1646971620000|2022-03-11 04:07:00|11717.7|11702.7|11714.4|11699.4|11717.7|11702.7|11714.4|11699.4|1
1646971680000|2022-03-11 04:08:00|11715.5|11700.5|11715.5|11700.5|11715.5|11700.5|11715.5|11700.5|0
1646971830000|2022-03-11 04:10:30|11715.1|11700.1|11715.1|11700.1|11715.1|11700.1|11715.1|11700.1|0
1646971840000|2022-03-11 04:10:40|11715.5|11700.5|11715.9|11700.9|11715.9|11700.9|11715.5|11700.5|1
1646971850000|2022-03-11 04:10:50|11714.4|11699.4|11714.4|11699.4|11714.4|11699.4|11714.4|11699.4|0
1646971870000|2022-03-11 04:11:10|11715.9|11700.9|11715.5|11700.5|11715.9|11700.9|11715.5|11700.5|1
1646971920000|2022-03-11 04:12:00|11712.1|11697.1|11712.1|11697.1|11712.1|11697.1|11712.1|11697.1|3
1646971940000|2022-03-11 04:12:20|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|0
1646972060000|2022-03-11 04:14:20|11712|11697|11712|11697|11712|11697|11712|11697|0
1646972290000|2022-03-11 04:18:10|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|2
1646972380000|2022-03-11 04:19:40|11714.4|11699.4|11712.9|11697.9|11714.4|11699.4|11712.9|11697.9|1
1646972410000|2022-03-11 04:20:10|11712.1|11697.1|11711.4|11696.4|11712.1|11697.1|11711.4|11696.4|0
1646972450000|2022-03-11 04:20:50|11710.1|11695.1|11710.6|11695.6|11710.6|11695.6|11710.1|11695.1|0
1646972460000|2022-03-11 04:21:00|11709.7|11694.7|11704.1|11689.1|11709.7|11694.7|11704.1|11689.1|5
1646972470000|2022-03-11 04:21:10|11701.2|11686.2|11700.3|11685.3|11701.2|11686.2|11700.3|11685.3|0
1646972770000|2022-03-11 04:26:10|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|0
1646972800000|2022-03-11 04:26:40|11699|11684|11699|11684|11699|11684|11699|11684|0
1646972970000|2022-03-11 04:29:30|11703.1|11688.1|11703.1|11688.1|11703.1|11688.1|11703.1|11688.1|1
1646973000000|2022-03-11 04:30:00|11702.4|11687.4|11698.5|11683.5|11702.4|11687.4|11698.5|11683.5|5
1646973020000|2022-03-11 04:30:20|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|1
1646973030000|2022-03-11 04:30:30|11697.8|11682.8|11698.1|11683.1|11698.1|11683.1|11697.8|11682.8|0
1646973040000|2022-03-11 04:30:40|11697.8|11682.8|11697.3|11682.3|11697.8|11682.8|11697.3|11682.3|0
1646973050000|2022-03-11 04:30:50|11697.1|11682.1|11696.8|11681.8|11697.1|11682.1|11696.8|11681.8|1
1646973070000|2022-03-11 04:31:10|||||||||3
1646973080000|2022-03-11 04:31:20|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|1
1646973090000|2022-03-11 04:31:30|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|1
1646973100000|2022-03-11 04:31:40|||||||||1
1646973180000|2022-03-11 04:33:00|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|2
1646973220000|2022-03-11 04:33:40|11697.9|11682.9|11699|11684|11699|11684|11697.9|11682.9|1
1646973230000|2022-03-11 04:33:50|11699.5|11684.5|11700.2|11685.2|11700.2|11685.2|11699.5|11684.5|0
1646973240000|2022-03-11 04:34:00|11700.9|11685.9|11701.5|11686.5|11701.5|11686.5|11700.9|11685.9|0
1646973250000|2022-03-11 04:34:10|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|0
1646973460000|2022-03-11 04:37:40|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|0
1646974100000|2022-03-11 04:48:20|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|0
1646974230000|2022-03-11 04:50:30|11700.2|11685.2|11700.2|11685.2|11700.2|11685.2|11700.2|11685.2|1
1646974260000|2022-03-11 04:51:00|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|0
1646974450000|2022-03-11 04:54:10|11700|11685|11700|11685|11700|11685|11700|11685|0
1646974470000|2022-03-11 04:54:30|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|0
1646974480000|2022-03-11 04:54:40|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|0
1646974620000|2022-03-11 04:57:00|11699|11684|11697.2|11682.2|11699|11684|11697.2|11682.2|1
1646974630000|2022-03-11 04:57:10|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|0
1646974670000|2022-03-11 04:57:50|11697.7|11682.7|11697.9|11682.9|11697.9|11682.9|11697.7|11682.7|0
1646974680000|2022-03-11 04:58:00|11697.6|11682.6|11698.7|11683.7|11698.7|11683.7|11696.5|11681.5|5
1646974720000|2022-03-11 04:58:40|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|0
1646974830000|2022-03-11 05:00:30|11697.6|11682.6|11697.4|11682.4|11697.6|11682.6|11697.4|11682.4|0
1646974910000|2022-03-11 05:01:50|11698.1|11683.1|11698.3|11683.3|11698.3|11683.3|11698.1|11683.1|0
1646974920000|2022-03-11 05:02:00|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|1
1646974930000|2022-03-11 05:02:10|11697.9|11682.9|11698.3|11683.3|11698.3|11683.3|11697.9|11682.9|1
1646974970000|2022-03-11 05:02:50|11697.4|11682.4|11697.4|11682.4|11697.4|11682.4|11697.4|11682.4|0
1646974980000|2022-03-11 05:03:00|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|11696.3|11681.3|7
1646974990000|2022-03-11 05:03:10|||||||||1
1646975000000|2022-03-11 05:03:20|||||||||3
1646975010000|2022-03-11 05:03:30|||||||||1
1646975040000|2022-03-11 05:04:00|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|1
1646975050000|2022-03-11 05:04:10|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|0
1646975220000|2022-03-11 05:07:00|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|0
1646975400000|2022-03-11 05:10:00|11697.2|11682.2|11696.9|11681.9|11697.2|11682.2|11696.9|11681.9|3
1646975520000|2022-03-11 05:12:00|||||||||5
1646975550000|2022-03-11 05:12:30|11697.6|11682.6|11698.2|11683.2|11698.2|11683.2|11697.6|11682.6|1
1646976390000|2022-03-11 05:26:30|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|0
1646976500000|2022-03-11 05:28:20|11697.9|11682.9|11696.8|11681.8|11697.9|11682.9|11696.8|11681.8|2
1646976600000|2022-03-11 05:30:00|11697.9|11682.9|11697.1|11682.1|11699.3|11684.3|11697.1|11682.1|9
1646976610000|2022-03-11 05:30:10|11697.4|11682.4|11698.9|11683.9|11698.9|11683.9|11697.4|11682.4|4
1646976620000|2022-03-11 05:30:20|||||||||2
1646976630000|2022-03-11 05:30:30|||||||||2
1646976640000|2022-03-11 05:30:40|11697.6|11682.6|11696.9|11681.9|11697.6|11682.6|11696.9|11681.9|0
1646976650000|2022-03-11 05:30:50|11697.1|11682.1|11699.3|11684.3|11699.3|11684.3|11697.1|11682.1|2
1646976680000|2022-03-11 05:31:20|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|0
1646976710000|2022-03-11 05:31:50|11697.2|11682.2|11696.9|11681.9|11697.2|11682.2|11696.9|11681.9|0
1646976730000|2022-03-11 05:32:10|||||||||1
1646976760000|2022-03-11 05:32:40|11690.8|11675.8|11688.7|11673.7|11690.8|11675.8|11687|11672|13
1646976820000|2022-03-11 05:33:40|||||||||2
1646976830000|2022-03-11 05:33:50|11688.3|11673.3|11688.7|11673.7|11688.7|11673.7|11688.3|11673.3|0
1646976840000|2022-03-11 05:34:00|11688.8|11673.8|11691|11676|11691|11676|11688.8|11673.8|1
1646976860000|2022-03-11 05:34:20|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|2
1646976950000|2022-03-11 05:35:50|11690.9|11675.9|11690.9|11675.9|11690.9|11675.9|11690.9|11675.9|3
1646976960000|2022-03-11 05:36:00|11690.8|11675.8|11690.8|11675.8|11690.8|11675.8|11690.8|11675.8|0
1646976970000|2022-03-11 05:36:10|11690.9|11675.9|11690.9|11675.9|11690.9|11675.9|11690.9|11675.9|0
1646977010000|2022-03-11 05:36:50|11690.5|11675.5|11690.5|11675.5|11690.5|11675.5|11690.5|11675.5|1
1646977030000|2022-03-11 05:37:10|11690.4|11675.4|11687.8|11672.8|11690.4|11675.4|11687.8|11672.8|2
1646977140000|2022-03-11 05:39:00|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|0
1646977200000|2022-03-11 05:40:00|11690.8|11675.8|11690.8|11675.8|11690.8|11675.8|11690.8|11675.8|0
1646977210000|2022-03-11 05:40:10|11690.1|11675.1|11690.1|11675.1|11690.1|11675.1|11690.1|11675.1|0
1646977220000|2022-03-11 05:40:20|11690.5|11675.5|11690.5|11675.5|11690.5|11675.5|11690.5|11675.5|1
1646977240000|2022-03-11 05:40:40|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|11690.6|11675.6|0
1646977320000|2022-03-11 05:42:00|11688.6|11673.6|11688.6|11673.6|11688.6|11673.6|11688.6|11673.6|1
1646977330000|2022-03-11 05:42:10|11688.5|11673.5|11688.5|11673.5|11688.5|11673.5|11688.5|11673.5|0
1646977340000|2022-03-11 05:42:20|11690.1|11675.1|11690.1|11675.1|11690.1|11675.1|11690.1|11675.1|0
1646977720000|2022-03-11 05:48:40|11691.1|11676.1|11691.1|11676.1|11691.1|11676.1|11691.1|11676.1|1
1646977740000|2022-03-11 05:49:00|11691.3|11676.3|11691.3|11676.3|11691.3|11676.3|11691.3|11676.3|0
1646977750000|2022-03-11 05:49:10|11691.1|11676.1|11691.1|11676.1|11691.1|11676.1|11691.1|11676.1|0
1646977900000|2022-03-11 05:51:40|11691.3|11676.3|11691.3|11676.3|11691.3|11676.3|11691.3|11676.3|0
1646978070000|2022-03-11 05:54:30|11691.6|11676.6|11691.6|11676.6|11691.6|11676.6|11691.6|11676.6|0
1646978080000|2022-03-11 05:54:40|11691.9|11676.9|11693.3|11678.3|11693.7|11678.7|11691.9|11676.9|1
1646978200000|2022-03-11 05:56:40|11693.5|11678.5|11693.5|11678.5|11693.5|11678.5|11693.5|11678.5|0
1646978220000|2022-03-11 05:57:00|11693.4|11678.4|11692.7|11677.7|11693.4|11678.4|11692.7|11677.7|4
1646978230000|2022-03-11 05:57:10|11693.7|11678.7|11694.2|11679.2|11694.2|11679.2|11693.7|11678.7|0
1646978240000|2022-03-11 05:57:20|11695|11680|11701.5|11686.5|11701.5|11686.5|11695|11680|6
1646978250000|2022-03-11 05:57:30|11706.6|11691.6|11707.1|11692.1|11707.1|11692.1|11706.6|11691.6|1
1646978260000|2022-03-11 05:57:40|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|4
1646978280000|2022-03-11 05:58:00|11709.6|11694.6|11709.6|11694.6|11709.6|11694.6|11709.6|11694.6|0
1646978320000|2022-03-11 05:58:40|11710.1|11695.1|11711|11696|11711|11696|11710.1|11695.1|0
1646978350000|2022-03-11 05:59:10|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|2
1646978380000|2022-03-11 05:59:40|11711|11696|11711|11696|11711|11696|11711|11696|0
1646978390000|2022-03-11 05:59:50|11712|11697|11712|11697|11712|11697|11712|11697|0
1646978430000|2022-03-11 06:00:30|11711.2|11696.2|11711.2|11696.2|11711.2|11696.2|11711.2|11696.2|0
1646978440000|2022-03-11 06:00:40|11710|11695|11709.9|11694.9|11710|11695|11709.9|11694.9|0
1646978450000|2022-03-11 06:00:50|11708.4|11693.4|11708.1|11693.1|11708.4|11693.4|11708.1|11693.1|2
1646978460000|2022-03-11 06:01:00|11704.8|11689.8|11704.8|11689.8|11704.8|11689.8|11704.8|11689.8|2
1646978500000|2022-03-11 06:01:40|11705.5|11690.5|11705.5|11690.5|11705.5|11690.5|11705.5|11690.5|1
1646978530000|2022-03-11 06:02:10|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|2
1646978560000|2022-03-11 06:02:40|11702.1|11687.1|11702.6|11687.6|11702.6|11687.6|11701.6|11686.6|2
1646978610000|2022-03-11 06:03:30|11702.5|11687.5|11701.1|11686.1|11702.5|11687.5|11701.1|11686.1|1
1646978650000|2022-03-11 06:04:10|11700.3|11685.3|11700.1|11685.1|11700.3|11685.3|11700.1|11685.1|0
1646978670000|2022-03-11 06:04:30|11699.7|11684.7|11699.3|11684.3|11699.7|11684.7|11699.3|11684.3|0
1646978700000|2022-03-11 06:05:00|11699.6|11684.6|11699.6|11684.6|11699.6|11684.6|11699.6|11684.6|0
1646978860000|2022-03-11 06:07:40|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|1
1646978870000|2022-03-11 06:07:50|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|2
1646979040000|2022-03-11 06:10:40|11697.9|11682.9|11697.9|11682.9|11697.9|11682.9|11697.9|11682.9|0
1646979170000|2022-03-11 06:12:50|11700.5|11685.5|11702.5|11687.5|11702.5|11687.5|11700.5|11685.5|3
1646979210000|2022-03-11 06:13:30|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|0
1646979240000|2022-03-11 06:14:00|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|0
1646979250000|2022-03-11 06:14:10|11705.2|11690.2|11705.2|11690.2|11705.2|11690.2|11705.2|11690.2|0
1646979270000|2022-03-11 06:14:30|11705.5|11690.5|11706.6|11691.6|11706.6|11691.6|11705.5|11690.5|1
1646979330000|2022-03-11 06:15:30|11706.9|11691.9|11707.6|11692.6|11707.6|11692.6|11706.9|11691.9|1
1646979700000|2022-03-11 06:21:40|11707.8|11692.8|11708.2|11693.2|11708.5|11693.5|11707.8|11692.8|1
1646979720000|2022-03-11 06:22:00|11708|11693|11706.8|11691.8|11708|11693|11706.4|11691.4|1
1646979730000|2022-03-11 06:22:10|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|0
1646979750000|2022-03-11 06:22:30|11708.6|11693.6|11708.2|11693.2|11708.6|11693.6|11708.2|11693.2|1
1646979780000|2022-03-11 06:23:00|11708.3|11693.3|11708.3|11693.3|11708.3|11693.3|11708.3|11693.3|0
1646979830000|2022-03-11 06:23:50|11709|11694|11712.7|11697.7|11712.7|11697.7|11709|11694|1
1646979900000|2022-03-11 06:25:00|11708|11693|11708|11693|11708|11693|11708|11693|2
1646979910000|2022-03-11 06:25:10|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|11706.5|11691.5|1
1646979920000|2022-03-11 06:25:20|11706.8|11691.8|11706.8|11691.8|11706.8|11691.8|11706.8|11691.8|0
1646979940000|2022-03-11 06:25:40|11706.7|11691.7|11707.5|11692.5|11707.5|11692.5|11706.7|11691.7|0
1646979960000|2022-03-11 06:26:00|11707.7|11692.7|11708.8|11693.8|11708.8|11693.8|11707.7|11692.7|1
1646979970000|2022-03-11 06:26:10|11709.5|11694.5|11709.5|11694.5|11709.5|11694.5|11709.5|11694.5|1
1646980010000|2022-03-11 06:26:50|||||||||1
1646980020000|2022-03-11 06:27:00|11711.5|11696.5|11709|11694|11711.5|11696.5|11709|11694|3
1646980030000|2022-03-11 06:27:10|11710.5|11695.5|11711.1|11696.1|11711.1|11696.1|11710.4|11695.4|4
1646980050000|2022-03-11 06:27:30|11711.4|11696.4|11711.1|11696.1|11711.4|11696.4|11711.1|11696.1|1
1646980060000|2022-03-11 06:27:40|11711.4|11696.4|11712.8|11697.8|11712.8|11697.8|11711.4|11696.4|2
1646980120000|2022-03-11 06:28:40|11713.3|11698.3|11714.7|11699.7|11714.7|11699.7|11713.3|11698.3|1
1646980190000|2022-03-11 06:29:50|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|1
1646980200000|2022-03-11 06:30:00|11714.7|11699.7|11714.3|11699.3|11714.7|11699.7|11714.3|11699.3|0
1646980210000|2022-03-11 06:30:10|11713.5|11698.5|11712.2|11697.2|11713.5|11698.5|11712|11697|2
1646980230000|2022-03-11 06:30:30|11712|11697|11710.6|11695.6|11712|11697|11710.6|11695.6|1
1646980320000|2022-03-11 06:32:00|11709.5|11694.5|11705.2|11690.2|11709.5|11694.5|11705.2|11690.2|1
1646980330000|2022-03-11 06:32:10|11705|11690|11705|11690|11705|11690|11705|11690|0
1646980360000|2022-03-11 06:32:40|11703.6|11688.6|11701.1|11686.1|11703.6|11688.6|11701.1|11686.1|1
1646980380000|2022-03-11 06:33:00|11699|11684|11699|11684|11699|11684|11698.7|11683.7|1
1646980410000|2022-03-11 06:33:30|11700.4|11685.4|11700.1|11685.1|11700.4|11685.4|11700.1|11685.1|1
1646980420000|2022-03-11 06:33:40|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|0
1646980500000|2022-03-11 06:35:00|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|0
1646980630000|2022-03-11 06:37:10|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|3
1646980680000|2022-03-11 06:38:00|11698.9|11683.9|11699.6|11684.6|11699.6|11684.6|11698.9|11683.9|0
1646980700000|2022-03-11 06:38:20|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|0
1646980710000|2022-03-11 06:38:30|11697.1|11682.1|11693.1|11678.1|11697.1|11682.1|11693.1|11678.1|1
1646980800000|2022-03-11 06:40:00|11694.5|11679.5|11694.5|11679.5|11694.5|11679.5|11694.5|11679.5|0
1646980810000|2022-03-11 06:40:10|11696.3|11681.3|11695.7|11680.7|11696.4|11681.4|11695|11680|0
1646980820000|2022-03-11 06:40:20|11696.4|11681.4|11696.4|11681.4|11696.4|11681.4|11696.4|11681.4|0
1646980830000|2022-03-11 06:40:30|11697.5|11682.5|11697.5|11682.5|11697.5|11682.5|11697.5|11682.5|0
1646980840000|2022-03-11 06:40:40|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|11697.1|11682.1|0
1646980890000|2022-03-11 06:41:30|11697.8|11682.8|11698.3|11683.3|11698.3|11683.3|11697.8|11682.8|0
1646980920000|2022-03-11 06:42:00|11697.5|11682.5|11698.8|11683.8|11701.5|11686.5|11697.5|11682.5|5
1646980930000|2022-03-11 06:42:10|11699|11684|11699|11684|11699|11684|11699|11684|0
1646980950000|2022-03-11 06:42:30|11702|11687|11702|11687|11702|11687|11702|11687|1
1646980960000|2022-03-11 06:42:40|11702.3|11687.3|11704|11689|11704|11689|11702.3|11687.3|2
1646981000000|2022-03-11 06:43:20|11703.6|11688.6|11704.2|11689.2|11704.2|11689.2|11703.5|11688.5|0
1646981010000|2022-03-11 06:43:30|11701|11686|11701|11686|11701|11686|11701|11686|2
1646981020000|2022-03-11 06:43:40|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|0
1646981100000|2022-03-11 06:45:00|11699.7|11684.7|11699.3|11684.3|11699.7|11684.7|11699.3|11684.3|0
1646981230000|2022-03-11 06:47:10|11697.9|11682.9|11697|11682|11697.9|11682.9|11696.8|11681.8|3
1646981250000|2022-03-11 06:47:30|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|11696.8|11681.8|0
1646981270000|2022-03-11 06:47:50|11698.6|11683.6|11700|11685|11700|11685|11698.6|11683.6|0
1646981290000|2022-03-11 06:48:10|11699.7|11684.7|11700|11685|11700|11685|11699.7|11684.7|0
1646981300000|2022-03-11 06:48:20|11701.7|11686.7|11701.7|11686.7|11701.7|11686.7|11701.7|11686.7|0
1646981310000|2022-03-11 06:48:30|11700.2|11685.2|11700.2|11685.2|11700.2|11685.2|11700.2|11685.2|0
1646981320000|2022-03-11 06:48:40|11700.8|11685.8|11703.3|11688.3|11703.3|11688.3|11700.8|11685.8|1
1646981330000|2022-03-11 06:48:50|11703.5|11688.5|11700.9|11685.9|11703.5|11688.5|11700.9|11685.9|3
1646981390000|2022-03-11 06:49:50|11701.4|11686.4|11706.1|11691.1|11706.1|11691.1|11701.4|11686.4|2
1646981400000|2022-03-11 06:50:00|11707.7|11692.7|11707.7|11692.7|11707.7|11692.7|11707.7|11692.7|0
1646981420000|2022-03-11 06:50:20|11709|11694|11710.7|11695.7|11710.7|11695.7|11709|11694|0
1646981440000|2022-03-11 06:50:40|11711.4|11696.4|11713.2|11698.2|11713.2|11698.2|11711.4|11696.4|1
1646981490000|2022-03-11 06:51:30|11713.4|11698.4|11714.4|11699.4|11714.4|11699.4|11713.4|11698.4|4
1646981500000|2022-03-11 06:51:40|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|6
1646981510000|2022-03-11 06:51:50|||||||||1
1646981520000|2022-03-11 06:52:00|11714.6|11699.6|11718.4|11703.4|11719.2|11704.2|11712.1|11697.1|10
1646981530000|2022-03-11 06:52:10|11715.1|11700.1|11715.1|11700.1|11715.1|11700.1|11715.1|11700.1|1
1646981550000|2022-03-11 06:52:30|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|0
1646981610000|2022-03-11 06:53:30|11713.7|11698.7|11710.5|11695.5|11713.7|11698.7|11710.5|11695.5|1
1646981630000|2022-03-11 06:53:50|11709.1|11694.1|11708.6|11693.6|11709.1|11694.1|11708.6|11693.6|0
1646981640000|2022-03-11 06:54:00|11708.3|11693.3|11708.3|11693.3|11708.3|11693.3|11708.3|11693.3|0
1646981660000|2022-03-11 06:54:20|11707.9|11692.9|11699.5|11684.5|11707.9|11692.9|11699.5|11684.5|1
1646981670000|2022-03-11 06:54:30|11699.6|11684.6|11699.6|11684.6|11699.6|11684.6|11699.6|11684.6|0
1646981700000|2022-03-11 06:55:00|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|0
1646981720000|2022-03-11 06:55:20|11700.7|11685.7|11704.3|11689.3|11704.3|11689.3|11700.7|11685.7|1
1646981820000|2022-03-11 06:57:00|11699.9|11684.9|11699.9|11684.9|11699.9|11684.9|11699.9|11684.9|2
1646981990000|2022-03-11 06:59:50|11698.8|11683.8|11701.5|11676.5|11701.5|11683.8|11698.8|11676.2|4
1646982030000|2022-03-11 07:00:30|11698|11683|11698|11683|11698|11683|11698|11683|9
1646982040000|2022-03-11 07:00:40|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|11697.8|11682.8|0
1646982090000|2022-03-11 07:01:30|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|11697.7|11682.7|0
1646982110000|2022-03-11 07:01:50|11697|11682|11696.7|11681.7|11697|11682|11696.7|11681.7|0
1646982120000|2022-03-11 07:02:00|11696.6|11681.6|11693|11678|11696.6|11681.6|11693|11678|2
1646982150000|2022-03-11 07:02:30|11692.3|11677.3|11690.5|11675.5|11692.3|11677.3|11689.6|11674.6|0
1646982160000|2022-03-11 07:02:40|11689.8|11674.8|11688.6|11673.6|11690.5|11675.5|11688.6|11673.6|3
1646982180000|2022-03-11 07:03:00|11689.4|11674.4|11690.1|11675.1|11690.1|11675.1|11689.4|11674.4|4
1646982250000|2022-03-11 07:04:10|11689|11674|11689.4|11674.4|11689.4|11674.4|11689|11674|0
1646982300000|2022-03-11 07:05:00|11689.7|11674.7|11692.8|11677.8|11692.8|11677.8|11689.7|11674.7|4
1646982330000|2022-03-11 07:05:30|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|0
1646982340000|2022-03-11 07:05:40|11694.6|11679.6|11695.8|11680.8|11695.8|11680.8|11694.6|11679.6|0
1646982360000|2022-03-11 07:06:00|11699.9|11684.9|11706.3|11691.3|11706.3|11691.3|11699.9|11684.9|3
1646982370000|2022-03-11 07:06:10|11706.4|11691.4|11708|11693|11708|11693|11706.4|11691.4|1
1646982420000|2022-03-11 07:07:00|11709.7|11694.7|11727.4|11712.4|11727.4|11712.4|11709.7|11694.7|21
1646982450000|2022-03-11 07:07:30|11725.7|11710.7|11722.2|11707.2|11725.7|11710.7|11722.2|11707.2|2
1646982480000|2022-03-11 07:08:00|11725|11710|11725|11710|11725|11710|11725|11710|2
1646982510000|2022-03-11 07:08:30|11725.4|11710.4|11725.5|11710.5|11725.5|11710.5|11725.4|11710.4|0
1646982600000|2022-03-11 07:10:00|11725.2|11710.2|11724.9|11709.9|11725.2|11710.2|11724.5|11709.5|1
1646982610000|2022-03-11 07:10:10|||||||||1
1646982630000|2022-03-11 07:10:30|11725|11710|11725|11710|11725|11710|11725|11710|0
1646982710000|2022-03-11 07:11:50|11725.7|11710.7|11727.9|11712.9|11727.9|11712.9|11725.7|11710.7|1
1646982720000|2022-03-11 07:12:00|11728.6|11713.6|11725.2|11710.2|11729.9|11714.9|11725.2|11710.2|12
1646982760000|2022-03-11 07:12:40|11725.9|11710.9|11727|11712|11727|11712|11725.9|11710.9|1
1646982780000|2022-03-11 07:13:00|11727.7|11712.7|11727.7|11712.7|11727.7|11712.7|11727.7|11712.7|2
1646982790000|2022-03-11 07:13:10|11727.3|11712.3|11727.7|11712.7|11727.7|11712.7|11727.3|11712.3|0
1646982920000|2022-03-11 07:15:20|11731.8|11716.8|11731.8|11716.8|11731.8|11716.8|11731.8|11716.8|4
1646982930000|2022-03-11 07:15:30|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|1
1646982960000|2022-03-11 07:16:00|11732.9|11717.9|11733.3|11718.3|11733.3|11718.3|11732.9|11717.9|2
1646983000000|2022-03-11 07:16:40|||||||||1
1646983010000|2022-03-11 07:16:50|11732.1|11717.1|11732.5|11717.5|11732.5|11717.5|11732.1|11717.1|2
1646983030000|2022-03-11 07:17:10|11730.3|11715.3|11730.3|11715.3|11730.3|11715.3|11730.3|11715.3|1
1646983040000|2022-03-11 07:17:20|11728.8|11713.8|11728.3|11713.3|11728.8|11713.8|11728.3|11713.3|0
1646983050000|2022-03-11 07:17:30|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|1
1646983090000|2022-03-11 07:18:10|11725.1|11710.1|11724.9|11709.9|11725.1|11710.1|11724.9|11709.9|1
1646983130000|2022-03-11 07:18:50|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|0
1646983180000|2022-03-11 07:19:40|11726.5|11711.5|11726.6|11711.6|11726.6|11711.6|11726.5|11711.5|1
1646983240000|2022-03-11 07:20:40|11727.2|11712.2|11727.9|11712.9|11727.9|11712.9|11727.2|11712.2|1
1646983320000|2022-03-11 07:22:00|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|3
1646983330000|2022-03-11 07:22:10|11725.3|11710.3|11725|11710|11725.3|11710.3|11725|11710|0
1646983510000|2022-03-11 07:25:10|11725.4|11710.4|11725|11710|11725.4|11710.4|11725|11710|0
1646983600000|2022-03-11 07:26:40|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|1
1646983690000|2022-03-11 07:28:10|11725.4|11710.4|11727.1|11712.1|11727.1|11712.1|11725.4|11710.4|0
1646983730000|2022-03-11 07:28:50|11726.9|11711.9|11726.6|11711.6|11726.9|11711.9|11726.6|11711.6|1
1646983830000|2022-03-11 07:30:30|||||||||1
1646983850000|2022-03-11 07:30:50|11727.1|11712.1|11727.8|11712.8|11727.8|11712.8|11727.1|11712.1|2
1646983860000|2022-03-11 07:31:00|11728.6|11713.6|11730.1|11715.1|11730.1|11715.1|11728.6|11713.6|3
1646983880000|2022-03-11 07:31:20|11729.7|11714.7|11729.7|11714.7|11729.7|11714.7|11729.7|11714.7|1
1646983930000|2022-03-11 07:32:10|11729|11714|11729|11714|11729|11714|11729|11714|2
1646984220000|2022-03-11 07:37:00|11728.9|11713.9|11728.2|11713.2|11728.9|11713.9|11728.2|11713.2|1
1646984330000|2022-03-11 07:38:50|11727.5|11712.5|11728.2|11713.2|11728.2|11713.2|11727.4|11712.4|0
1646984390000|2022-03-11 07:39:50|11728.9|11713.9|11728.9|11713.9|11729.3|11714.3|11728.9|11713.9|0
1646984450000|2022-03-11 07:40:50|||||||||10
1646984460000|2022-03-11 07:41:00|11724.6|11709.6|11724.6|11709.6|11724.6|11709.6|11724.6|11709.6|1
1646984470000|2022-03-11 07:41:10|11724.5|11709.5|11724.5|11709.5|11724.5|11709.5|11724.5|11709.5|0
1646984510000|2022-03-11 07:41:50|11725.3|11710.3|11728.8|11713.8|11728.8|11713.8|11725.3|11710.3|1
1646984520000|2022-03-11 07:42:00|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|0
1646984530000|2022-03-11 07:42:10|11729.8|11714.8|11729.5|11714.5|11729.8|11714.8|11729.5|11714.5|0
1646984540000|2022-03-11 07:42:20|11729.8|11714.8|11730.1|11715.1|11730.1|11715.1|11729.8|11714.8|0
1646984590000|2022-03-11 07:43:10|11729.8|11714.8|11729.6|11714.6|11729.8|11714.8|11729.6|11714.6|0
1646984620000|2022-03-11 07:43:40|11729.3|11714.3|11728.6|11713.6|11729.3|11714.3|11728.6|11713.6|0
1646984630000|2022-03-11 07:43:50|11727|11712|11722.3|11707.3|11727|11712|11722.3|11707.3|1
1646984640000|2022-03-11 07:44:00|11723.8|11708.8|11728.6|11713.6|11728.6|11713.6|11723.8|11708.8|4
1646984680000|2022-03-11 07:44:40|11724.9|11709.9|11724.9|11709.9|11724.9|11709.9|11724.9|11709.9|1
1646984800000|2022-03-11 07:46:40|11725.2|11710.2|11727|11712|11727|11712|11725.2|11710.2|1
1646984820000|2022-03-11 07:47:00|11726.5|11711.5|11726.5|11711.5|11726.5|11711.5|11726.5|11711.5|0
1646985000000|2022-03-11 07:50:00|11727.2|11712.2|11728|11713|11728|11713|11727.2|11712.2|0
1646985030000|2022-03-11 07:50:30|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|1
1646985040000|2022-03-11 07:50:40|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|1
1646985060000|2022-03-11 07:51:00|11728|11713|11728.5|11713.5|11728.5|11713.5|11728|11713|4
1646985080000|2022-03-11 07:51:20|11727.4|11712.4|11727.7|11712.7|11727.7|11712.7|11727.2|11712.2|1
1646985120000|2022-03-11 07:52:00|11727.8|11712.8|11723.4|11708.4|11728.2|11713.2|11723.4|11708.4|2
1646985130000|2022-03-11 07:52:10|11723|11708|11723|11708|11723|11708|11723|11708|0
1646985170000|2022-03-11 07:52:50|11723.7|11708.7|11723.7|11708.7|11723.7|11708.7|11723.7|11708.7|0
1646985180000|2022-03-11 07:53:00|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|0
1646985230000|2022-03-11 07:53:50|11718.3|11703.3|11718.3|11703.3|11718.3|11703.3|11718.3|11703.3|6
1646985240000|2022-03-11 07:54:00|11718.4|11703.4|11722.6|11707.6|11722.6|11707.6|11718.4|11703.4|3
1646985250000|2022-03-11 07:54:10|11723.7|11708.7|11724.2|11709.2|11724.2|11709.2|11723.7|11708.7|1
1646985320000|2022-03-11 07:55:20|11722.8|11707.8|11722.8|11707.8|11722.8|11707.8|11722.8|11707.8|1
1646985420000|2022-03-11 07:57:00|11719.1|11704.1|11718.4|11703.4|11719.1|11704.1|11718.4|11703.4|1
1646985480000|2022-03-11 07:58:00|11720.9|11705.9|11716.6|11701.6|11720.9|11705.9|11716.6|11701.6|3
1646985490000|2022-03-11 07:58:10|11716.2|11701.2|11716.2|11701.2|11716.2|11701.2|11716.2|11701.2|0
1646985510000|2022-03-11 07:58:30|||||||||1
1646985520000|2022-03-11 07:58:40|11716.9|11701.9|11719.8|11704.8|11719.8|11704.8|11716.9|11701.9|1
1646985540000|2022-03-11 07:59:00|11722.1|11707.1|11719.7|11704.7|11722.1|11707.1|11719.7|11704.7|2
1646985570000|2022-03-11 07:59:30|11717.5|11702.5|11716.7|11701.7|11717.5|11702.5|11716.7|11701.7|0
1646985580000|2022-03-11 07:59:40|11715.1|11700.1|11715.3|11700.3|11715.3|11700.3|11715.1|11700.1|0
1646985600000|2022-03-11 08:00:00|11715.6|11700.6|11715.6|11700.6|11715.6|11700.6|11715.6|11700.6|0
1646985630000|2022-03-11 08:00:30|11716.1|11701.1|11716.5|11701.5|11716.5|11701.5|11716.1|11701.1|1
1646985640000|2022-03-11 08:00:40|11716.6|11701.6|11716.6|11701.6|11716.6|11701.6|11716.6|11701.6|0
1646985650000|2022-03-11 08:00:50|11716.3|11701.3|11712.3|11697.3|11716.3|11701.3|11712.3|11697.3|3
1646985660000|2022-03-11 08:01:00|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|11712.2|11697.2|0
1646985690000|2022-03-11 08:01:30|11709.7|11694.7|11707.7|11692.7|11709.7|11694.7|11707.7|11692.7|5
1646985720000|2022-03-11 08:02:00|11708.5|11693.5|11709.1|11694.1|11710.3|11695.3|11708.2|11693.2|2
1646985730000|2022-03-11 08:02:10|11709.6|11694.6|11704.6|11689.6|11709.6|11694.6|11704.6|11689.6|2
1646985760000|2022-03-11 08:02:40|11703.2|11688.2|11702.4|11687.4|11703.2|11688.2|11702.4|11687.4|0
1646985770000|2022-03-11 08:02:50|11701.7|11686.7|11701.7|11686.7|11701.7|11686.7|11701.7|11686.7|0
1646985780000|2022-03-11 08:03:00|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|0
1646985800000|2022-03-11 08:03:20|11701|11686|11701|11686|11701|11686|11701|11686|0
1646985860000|2022-03-11 08:04:20|11701.4|11686.4|11702.2|11687.2|11702.2|11687.2|11701.4|11686.4|2
1646985930000|2022-03-11 08:05:30|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|0
1646985970000|2022-03-11 08:06:10|11699.9|11684.9|11699.4|11684.4|11699.9|11684.9|11699.4|11684.4|3
1646985990000|2022-03-11 08:06:30|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|11698.3|11683.3|2
1646986020000|2022-03-11 08:07:00|11692.1|11677.1|11692.1|11677.1|11692.1|11677.1|11692.1|11677.1|2
1646986060000|2022-03-11 08:07:40|11689.4|11674.4|11689.6|11674.6|11689.6|11674.6|11689.4|11674.4|0
1646986080000|2022-03-11 08:08:00|11691.4|11676.4|11691.5|11676.5|11691.5|11676.5|11691.4|11676.4|0
1646986140000|2022-03-11 08:09:00|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|0
1646986200000|2022-03-11 08:10:00|11691.8|11676.8|11690.8|11675.8|11691.8|11676.8|11690.8|11675.8|0
1646986210000|2022-03-11 08:10:10|11690.9|11675.9|11690.9|11675.9|11690.9|11675.9|11690.9|11675.9|0
1646986220000|2022-03-11 08:10:20|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|11693.3|11678.3|1
1646986270000|2022-03-11 08:11:10|11695.3|11680.3|11695.3|11680.3|11695.3|11680.3|11695.3|11680.3|0
1646986400000|2022-03-11 08:13:20|11698.4|11683.4|11698.4|11683.4|11698.4|11683.4|11698.4|11683.4|1
1646986410000|2022-03-11 08:13:30|11698.8|11683.8|11699.1|11684.1|11699.1|11684.1|11698.8|11683.8|0
1646986420000|2022-03-11 08:13:40|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|11699.3|11684.3|0
1646986440000|2022-03-11 08:14:00|11698.9|11683.9|11698.8|11683.8|11698.9|11683.9|11698.8|11683.8|0
1646986470000|2022-03-11 08:14:30|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|0
1646986490000|2022-03-11 08:14:50|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|0
1646986580000|2022-03-11 08:16:20|11695.3|11680.3|11695.3|11680.3|11695.3|11680.3|11695.3|11680.3|1
1646986590000|2022-03-11 08:16:30|11695.7|11680.7|11696|11681|11696|11681|11695.7|11680.7|0
1646986600000|2022-03-11 08:16:40|11695.7|11680.7|11695.7|11680.7|11695.7|11680.7|11695.7|11680.7|0
1646986610000|2022-03-11 08:16:50|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|11695.4|11680.4|0
1646986660000|2022-03-11 08:17:40|11693.2|11678.2|11692.7|11677.7|11693.2|11678.2|11692.7|11677.7|0
1646986700000|2022-03-11 08:18:20|11691.6|11676.6|11691.3|11676.3|11691.6|11676.6|11691.3|11676.3|0
1646986740000|2022-03-11 08:19:00|11691.7|11676.7|11691.7|11676.7|11691.7|11676.7|11691.7|11676.7|0
1646986750000|2022-03-11 08:19:10|11691.6|11676.6|11691.6|11676.6|11691.6|11676.6|11691.6|11676.6|0
1646986830000|2022-03-11 08:20:30|11690.5|11675.5|11688.9|11673.9|11690.5|11675.5|11688.4|11673.4|4
1646986860000|2022-03-11 08:21:00|11688.8|11673.8|11694|11679|11694|11679|11688.8|11673.8|3
1646986870000|2022-03-11 08:21:10|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|0
1646986900000|2022-03-11 08:21:40|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|11696.1|11681.1|1
1646986910000|2022-03-11 08:21:50|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|11696.9|11681.9|0
1646986930000|2022-03-11 08:22:10|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|0
1646986950000|2022-03-11 08:22:30|11697.2|11682.2|11697.6|11682.6|11697.6|11682.6|11697.2|11682.2|0
1646986970000|2022-03-11 08:22:50|11697.2|11682.2|11697.2|11682.2|11697.6|11682.6|11697.2|11682.2|0
1646987000000|2022-03-11 08:23:20|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|11697.6|11682.6|0
1646987010000|2022-03-11 08:23:30|11697.2|11682.2|11697.2|11682.2|11697.2|11682.2|11697.2|11682.2|0
1646987040000|2022-03-11 08:24:00|11699|11684|11700.6|11685.6|11700.6|11685.6|11699|11684|3
1646987110000|2022-03-11 08:25:10|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|0
1646987170000|2022-03-11 08:26:10|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|0
1646987190000|2022-03-11 08:26:30|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|0
1646987260000|2022-03-11 08:27:40|||||||||1
1646987280000|2022-03-11 08:28:00|11702|11687|11702.4|11687.4|11702.4|11687.4|11702|11687|0
1646987290000|2022-03-11 08:28:10|11703.1|11688.1|11703.1|11688.1|11703.1|11688.1|11703.1|11688.1|0
1646987300000|2022-03-11 08:28:20|11702.4|11687.4|11703|11688|11703|11688|11702.4|11687.4|0
1646987310000|2022-03-11 08:28:30|11703.7|11688.7|11705.3|11690.3|11705.3|11690.3|11703.7|11688.7|0
1646987330000|2022-03-11 08:28:50|11705.6|11690.6|11705.6|11690.6|11705.6|11690.6|11705.3|11690.3|1
1646987340000|2022-03-11 08:29:00|11705.3|11690.3|11701.7|11686.7|11705.3|11690.3|11701.7|11686.7|2
1646987350000|2022-03-11 08:29:10|11701.2|11686.2|11701.2|11686.2|11701.2|11686.2|11701.2|11686.2|0
1646987360000|2022-03-11 08:29:20|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|11699.2|11684.2|1
1646987440000|2022-03-11 08:30:40|11699.9|11684.9|11700.2|11685.2|11700.2|11685.2|11699.9|11684.9|0
1646987460000|2022-03-11 08:31:00|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|0
1646987600000|2022-03-11 08:33:20|11699.3|11684.3|11699.2|11684.2|11699.3|11684.3|11699.2|11684.2|0
1646987700000|2022-03-11 08:35:00|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|0
1646987710000|2022-03-11 08:35:10|11699.4|11684.4|11699.9|11684.9|11699.9|11684.9|11699.4|11684.4|0
1646987720000|2022-03-11 08:35:20|11699.6|11684.6|11699.4|11684.4|11699.6|11684.6|11699.4|11684.4|0
1646987730000|2022-03-11 08:35:30|11699.9|11684.9|11699.4|11684.4|11699.9|11684.9|11699.4|11684.4|0
1646987740000|2022-03-11 08:35:40|11699.9|11684.9|11699.9|11684.9|11699.9|11684.9|11699.9|11684.9|0
1646987750000|2022-03-11 08:35:50|11699.6|11684.6|11699.4|11684.4|11699.6|11684.6|11699.4|11684.4|0
1646987770000|2022-03-11 08:36:10|11699.8|11684.8|11699.9|11684.9|11699.9|11684.9|11699.8|11684.8|0
1646987920000|2022-03-11 08:38:40|11700.6|11685.6|11700.8|11685.8|11700.8|11685.8|11700.6|11685.6|0
1646987990000|2022-03-11 08:39:50|11704.4|11689.4|11704|11689|11704.4|11689.4|11704|11689|1
1646988100000|2022-03-11 08:41:40|11704.8|11689.8|11704.8|11689.8|11704.8|11689.8|11704.8|11689.8|0
1646988120000|2022-03-11 08:42:00|11701.9|11686.9|11702.4|11687.4|11702.4|11687.4|11701.9|11686.9|3
1646988130000|2022-03-11 08:42:10|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|0
1646988170000|2022-03-11 08:42:50|11702.4|11687.4|11702.9|11687.9|11702.9|11687.9|11702.4|11687.4|0
1646988210000|2022-03-11 08:43:30|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|0
1646988220000|2022-03-11 08:43:40|11703|11688|11702.8|11687.8|11703|11688|11702.8|11687.8|0
1646988230000|2022-03-11 08:43:50|11703.2|11688.2|11702.8|11687.8|11703.7|11688.7|11702.8|11687.8|0
1646988320000|2022-03-11 08:45:20|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|0
1646988330000|2022-03-11 08:45:30|11703.7|11688.7|11704.4|11689.4|11704.4|11689.4|11703.7|11688.7|0
1646988340000|2022-03-11 08:45:40|11705.4|11690.4|11708.2|11693.2|11708.2|11693.2|11705.4|11690.4|1
1646988350000|2022-03-11 08:45:50|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|1
1646988440000|2022-03-11 08:47:20|11714.2|11699.2|11714.7|11699.7|11714.7|11699.7|11714.2|11699.2|2
1646988480000|2022-03-11 08:48:00|11714.3|11699.3|11714.1|11699.1|11714.3|11699.3|11714.1|11699.1|0
1646988570000|2022-03-11 08:49:30|11714.5|11699.5|11714.1|11699.1|11714.5|11699.5|11714.1|11699.1|0
1646988690000|2022-03-11 08:51:30|11714.5|11699.5|11714.1|11699.1|11714.5|11699.5|11714.1|11699.1|0
1646988810000|2022-03-11 08:53:30|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|0
1646988990000|2022-03-11 08:56:30|11714.3|11699.3|11714.7|11699.7|11714.7|11699.7|11714.3|11699.3|0
1646989220000|2022-03-11 09:00:20|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|0
1646989310000|2022-03-11 09:01:50|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|0
1646989320000|2022-03-11 09:02:00|11715|11700|11717.6|11702.6|11717.6|11702.6|11715|11700|5
1646989330000|2022-03-11 09:02:10|11717.7|11702.7|11717.7|11702.7|11717.7|11702.7|11717.7|11702.7|0
1646989340000|2022-03-11 09:02:20|11722.9|11707.9|11723.4|11708.4|11723.7|11708.7|11722.9|11707.9|3
1646989350000|2022-03-11 09:02:30|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|0
1646989370000|2022-03-11 09:02:50|11723.7|11708.7|11723.7|11708.7|11723.7|11708.7|11723.7|11708.7|0
1646989390000|2022-03-11 09:03:10|11723.5|11708.5|11722.8|11707.8|11723.5|11708.5|11722.8|11707.8|1
1646989430000|2022-03-11 09:03:50|11722.4|11707.4|11720.9|11705.9|11722.4|11707.4|11720.9|11705.9|1
1646989440000|2022-03-11 09:04:00|11720.1|11705.1|11715.9|11700.9|11720.1|11705.1|11715.9|11700.9|1
1646989450000|2022-03-11 09:04:10|11715.5|11700.5|11715.2|11700.2|11715.5|11700.5|11715.2|11700.2|0
1646989500000|2022-03-11 09:05:00|11714.8|11699.8|11714.8|11699.8|11714.8|11699.8|11714.8|11699.8|0
1646989540000|2022-03-11 09:05:40|11714.4|11699.4|11714.4|11699.4|11714.4|11699.4|11714.4|11699.4|0
1646989610000|2022-03-11 09:06:50|11713.9|11698.9|11713.9|11698.9|11713.9|11698.9|11713.9|11698.9|0
1646989650000|2022-03-11 09:07:30|11715.7|11700.7|11715.7|11700.7|11715.7|11700.7|11715.7|11700.7|3
1646989660000|2022-03-11 09:07:40|11717.4|11702.4|11719.2|11704.2|11719.2|11704.2|11717.4|11702.4|1
1646989680000|2022-03-11 09:08:00|11720.5|11705.5|11720.5|11705.5|11720.5|11705.5|11720.5|11705.5|1
1646989690000|2022-03-11 09:08:10|11720.3|11705.3|11720.3|11705.3|11720.3|11705.3|11720.3|11705.3|0
1646989710000|2022-03-11 09:08:30|11719.8|11704.8|11719.8|11704.8|11719.8|11704.8|11719.8|11704.8|1
1646989760000|2022-03-11 09:09:20|11720.2|11705.2|11720.5|11705.5|11720.5|11705.5|11720.2|11705.2|0
1646989930000|2022-03-11 09:12:10|11712.5|11697.5|11712.7|11697.7|11712.7|11697.7|11712.5|11697.5|5
1646989980000|2022-03-11 09:13:00|11712.5|11697.5|11712.5|11697.5|11712.5|11697.5|11712.5|11697.5|0
1646990050000|2022-03-11 09:14:10|11712.7|11697.7|11712.7|11697.7|11712.7|11697.7|11712.7|11697.7|0
1646990070000|2022-03-11 09:14:30|11712.3|11697.3|11712.2|11697.2|11712.3|11697.3|11712.2|11697.2|0
1646990080000|2022-03-11 09:14:40|11710.4|11695.4|11709|11694|11710.4|11695.4|11709|11694|0
1646990090000|2022-03-11 09:14:50|11709.5|11694.5|11709.5|11694.5|11709.5|11694.5|11709.5|11694.5|0
1646990110000|2022-03-11 09:15:10|11709.1|11694.1|11708.9|11693.9|11711|11696|11708.9|11693.9|2
1646990150000|2022-03-11 09:15:50|11709.2|11694.2|11708.2|11693.2|11709.2|11694.2|11708.2|11693.2|0
1646990170000|2022-03-11 09:16:10|11708.5|11693.5|11708.2|11693.2|11708.5|11693.5|11708.2|11693.2|0
1646990180000|2022-03-11 09:16:20|11708.5|11693.5|11708.5|11693.5|11708.5|11693.5|11708.5|11693.5|0
1646990200000|2022-03-11 09:16:40|11708.4|11693.4|11708.4|11693.4|11708.4|11693.4|11708.4|11693.4|0
1646990230000|2022-03-11 09:17:10|11705|11690|11706.1|11691.1|11706.1|11691.1|11705|11690|2
1646990280000|2022-03-11 09:18:00|11706.4|11691.4|11706.4|11691.4|11707.1|11692.1|11706|11691|1
1646990310000|2022-03-11 09:18:30|11709.9|11694.9|11711.4|11696.4|11711.4|11696.4|11709.9|11694.9|0
1646990330000|2022-03-11 09:18:50|11718.1|11703.1|11718.6|11703.6|11718.6|11703.6|11718.1|11703.1|3
1646990350000|2022-03-11 09:19:10|11719.1|11704.1|11719.1|11704.1|11719.1|11704.1|11719.1|11704.1|1
1646990370000|2022-03-11 09:19:30|11718.8|11703.8|11717.7|11702.7|11718.8|11703.8|11717|11702|2
1646990460000|2022-03-11 09:21:00|11717.3|11702.3|11718.9|11703.9|11718.9|11703.9|11717.2|11702.2|3
1646990470000|2022-03-11 09:21:10|11719.6|11704.6|11719.6|11704.6|11719.6|11704.6|11719.6|11704.6|0
1646990480000|2022-03-11 09:21:20|11718.9|11703.9|11718.9|11703.9|11718.9|11703.9|11718.9|11703.9|0
1646990500000|2022-03-11 09:21:40|11719.6|11704.6|11719.6|11704.6|11719.6|11704.6|11719.6|11704.6|0
1646990600000|2022-03-11 09:23:20|11764.8|11749.8|11766.1|11751.1|11766.1|11751.1|11764.8|11749.8|171
1646990620000|2022-03-11 09:23:40|||||||||1
1646990630000|2022-03-11 09:23:50|11765.5|11750.5|11770|11755|11771.7|11756.7|11765.5|11750.5|8
1646990640000|2022-03-11 09:24:00|11769.9|11754.9|11769.9|11754.9|11769.9|11754.9|11769.9|11754.9|0
1646990650000|2022-03-11 09:24:10|11770.3|11755.3|11771.6|11756.6|11772.1|11757.1|11770|11755|5
1646990660000|2022-03-11 09:24:20|11772.5|11757.5|11774|11759|11774|11759|11772|11757|0
1646990670000|2022-03-11 09:24:30|11774.5|11759.5|11776.3|11761.3|11776.7|11761.7|11774.5|11759.5|3
1646990690000|2022-03-11 09:24:50|||||||||2
1646990700000|2022-03-11 09:25:00|||||||||1
1646990740000|2022-03-11 09:25:40|11772.2|11757.2|11772.2|11757.2|11772.2|11757.2|11772.2|11757.2|5
1646990750000|2022-03-11 09:25:50|11771.7|11756.7|11771.5|11756.5|11771.7|11756.7|11771.4|11756.4|3
1646990760000|2022-03-11 09:26:00|11771.9|11756.9|11774.8|11759.8|11774.8|11759.8|11771.9|11756.9|5
1646990780000|2022-03-11 09:26:20|11770.9|11755.9|11772.9|11757.9|11772.9|11757.9|11770.9|11755.9|3
1646990800000|2022-03-11 09:26:40|11772.2|11757.2|11770.4|11755.4|11772.2|11757.2|11770.4|11755.4|2
1646990810000|2022-03-11 09:26:50|11769.7|11754.7|11769.7|11754.7|11769.7|11754.7|11769.7|11754.7|0
1646990840000|2022-03-11 09:27:20|11770|11755|11770|11755|11770|11755|11770|11755|0
1646990860000|2022-03-11 09:27:40|11768.6|11753.6|11768.6|11753.6|11768.6|11753.6|11768.6|11753.6|0
1646990880000|2022-03-11 09:28:00|11767.3|11752.3|11767.3|11752.3|11767.3|11752.3|11767.3|11752.3|1
1646990960000|2022-03-11 09:29:20|11767.8|11752.8|11767.8|11752.8|11767.8|11752.8|11767.8|11752.8|0
1646990990000|2022-03-11 09:29:50|11768.3|11753.3|11769.4|11754.4|11769.4|11754.4|11768.3|11753.3|1
1646991050000|2022-03-11 09:30:50|11768.7|11753.7|11769.1|11754.1|11769.1|11754.1|11768.7|11753.7|0
1646991120000|2022-03-11 09:32:00|11769.4|11754.4|11769.4|11754.4|11769.4|11754.4|11769.4|11754.4|0
1646991180000|2022-03-11 09:33:00|11769.3|11754.3|11769.3|11754.3|11769.3|11754.3|11769.3|11754.3|0
1646991330000|2022-03-11 09:35:30|11770|11755|11771|11756|11771|11756|11770|11755|1
1646991340000|2022-03-11 09:35:40|11770.5|11755.5|11770.3|11755.3|11770.8|11755.8|11770|11755|4
1646991350000|2022-03-11 09:35:50|11771|11756|11766.3|11751.3|11771.3|11756.3|11766.3|11751.3|1
1646991410000|2022-03-11 09:36:50|11766|11751|11766|11751|11766|11751|11766|11751|0
1646991460000|2022-03-11 09:37:40|11759.4|11744.4|11757.6|11742.6|11759.4|11744.4|11757.6|11742.6|3
1646991470000|2022-03-11 09:37:50|11755.9|11740.9|11754.1|11739.1|11755.9|11740.9|11754.1|11739.1|0
1646991490000|2022-03-11 09:38:10|11753.7|11738.7|11753.7|11738.7|11753.7|11738.7|11753.7|11738.7|0
1646991520000|2022-03-11 09:38:40|11753.9|11738.9|11754.3|11739.3|11755.7|11740.7|11753.9|11738.9|2
1646991540000|2022-03-11 09:39:00|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|0
1646991640000|2022-03-11 09:40:40|11753.3|11738.3|11751.2|11736.2|11753.3|11738.3|11751.2|11736.2|1
1646991660000|2022-03-11 09:41:00|11751.9|11736.9|11752|11737|11752|11737|11751.9|11736.9|0
1646991720000|2022-03-11 09:42:00|11751.3|11736.3|11751.3|11736.3|11751.3|11736.3|11751.3|11736.3|3
1646991760000|2022-03-11 09:42:40|11751.8|11736.8|11751.6|11736.6|11752.1|11737.1|11751.3|11736.3|0
1646991770000|2022-03-11 09:42:50|11752.1|11737.1|11752.1|11737.1|11752.1|11737.1|11751.6|11736.6|0
1646991780000|2022-03-11 09:43:00|11751.6|11736.6|11752|11737|11752.1|11737.1|11751.6|11736.6|0
1646991790000|2022-03-11 09:43:10|11751.6|11736.6|11751.6|11736.6|11752.1|11737.1|11751.3|11736.3|0
1646991800000|2022-03-11 09:43:20|11752|11737|11751.8|11736.8|11752.1|11737.1|11751.6|11736.6|0
1646991810000|2022-03-11 09:43:30|11751.6|11736.6|11752.1|11737.1|11752.1|11737.1|11751.6|11736.6|0
1646991950000|2022-03-11 09:45:50|11755.1|11740.1|11756.3|11741.3|11756.3|11741.3|11755.1|11740.1|2
1646991960000|2022-03-11 09:46:00|11755.7|11740.7|11754|11739|11755.7|11740.7|11754|11739|1
1646991980000|2022-03-11 09:46:20|11754.4|11739.4|11753.6|11738.6|11754.4|11739.4|11753.6|11738.6|0
1646991990000|2022-03-11 09:46:30|11749.3|11734.3|11746.6|11731.6|11749.3|11734.3|11746.6|11731.6|3
1646992020000|2022-03-11 09:47:00|11746.1|11731.1|11739.8|11724.8|11746.1|11731.1|11739.8|11724.8|5
1646992060000|2022-03-11 09:47:40|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|2
1646992070000|2022-03-11 09:47:50|11728.5|11713.5|11728.9|11713.9|11728.9|11713.9|11728.4|11713.4|0
1646992080000|2022-03-11 09:48:00|11728.5|11713.5|11732.4|11717.4|11732.4|11717.4|11728.5|11713.5|5
1646992090000|2022-03-11 09:48:10|11732.3|11717.3|11733|11718|11733.6|11718.6|11732.3|11717.3|1
1646992100000|2022-03-11 09:48:20|11733.4|11718.4|11733.4|11718.4|11733.4|11718.4|11733.4|11718.4|0
1646992130000|2022-03-11 09:48:50|11733.7|11718.7|11733.7|11718.7|11733.7|11718.7|11733.7|11718.7|0
1646992140000|2022-03-11 09:49:00|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|0
1646992150000|2022-03-11 09:49:10|11741.4|11726.4|11740.5|11725.5|11741.4|11726.4|11740.5|11725.5|1
1646992180000|2022-03-11 09:49:40|11739.8|11724.8|11739.8|11724.8|11739.8|11724.8|11739.8|11724.8|0
1646992230000|2022-03-11 09:50:30|11739.6|11724.6|11739.6|11724.6|11739.6|11724.6|11739.6|11724.6|0
1646992240000|2022-03-11 09:50:40|11739.8|11724.8|11739.8|11724.8|11739.8|11724.8|11739.8|11724.8|0
1646992260000|2022-03-11 09:51:00|11746.4|11731.4|11746.9|11731.9|11746.9|11731.9|11746.4|11731.4|1
1646992320000|2022-03-11 09:52:00|11742.1|11727.1|11741.3|11726.3|11742.1|11727.1|11741.3|11726.3|3
1646992340000|2022-03-11 09:52:20|11744.2|11729.2|11752.6|11737.6|11752.8|11737.8|11744.2|11729.2|2
1646992370000|2022-03-11 09:52:50|11753.5|11738.5|11755.6|11740.6|11755.6|11740.6|11753.5|11738.5|2
1646992500000|2022-03-11 09:55:00|11756|11741|11761.4|11746.4|11761.4|11746.4|11756|11741|2
1646992510000|2022-03-11 09:55:10|11762.1|11747.1|11759.5|11744.5|11763.9|11748.9|11759.5|11744.5|4
1646992590000|2022-03-11 09:56:30|11758.4|11743.4|11758.1|11743.1|11758.4|11743.4|11758.1|11743.1|0
1646992660000|2022-03-11 09:57:40|11758.4|11743.4|11760.2|11745.2|11760.2|11745.2|11758.4|11743.4|1
1646992700000|2022-03-11 09:58:20|11756.4|11741.4|11756.4|11741.4|11756.4|11741.4|11756.4|11741.4|2
1646992710000|2022-03-11 09:58:30|11755.5|11740.5|11755.5|11740.5|11755.5|11740.5|11755.5|11740.5|0
1646992750000|2022-03-11 09:59:10|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|0
1646992770000|2022-03-11 09:59:30|11754.7|11739.7|11754.7|11739.7|11754.7|11739.7|11754.7|11739.7|0
1646992780000|2022-03-11 09:59:40|11755.8|11740.8|11755.8|11740.8|11755.8|11740.8|11755.4|11740.4|2
1646992790000|2022-03-11 09:59:50|11755.4|11740.4|11755.8|11740.8|11755.8|11740.8|11755.4|11740.4|0
1646992810000|2022-03-11 10:00:10|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|0
1646992820000|2022-03-11 10:00:20|11754|11739|11754|11739|11754|11739|11754|11739|0
1646992830000|2022-03-11 10:00:30|11755.8|11740.8|11755.8|11740.8|11755.8|11740.8|11755.8|11740.8|1
1646992840000|2022-03-11 10:00:40|11755.5|11740.5|11754.3|11739.3|11755.5|11740.5|11754.3|11739.3|3
1646992910000|2022-03-11 10:01:50|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|1
1646992920000|2022-03-11 10:02:00|11752.8|11737.8|11753|11738|11754|11739|11752.8|11737.8|1
1646992930000|2022-03-11 10:02:10|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|1
1646992960000|2022-03-11 10:02:40|11752.8|11737.8|11752.7|11737.7|11753|11738|11752.7|11737.7|1
1646992980000|2022-03-11 10:03:00|11752.6|11737.6|11755.5|11740.5|11755.5|11740.5|11752.6|11737.6|3
1646993000000|2022-03-11 10:03:20|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|5
1646993010000|2022-03-11 10:03:30|11753.6|11738.6|11753.6|11738.6|11753.6|11738.6|11753.6|11738.6|0
1646993020000|2022-03-11 10:03:40|||||||||2
1646993080000|2022-03-11 10:04:40|11752.8|11737.8|11752.8|11737.8|11752.8|11737.8|11752.8|11737.8|0
1646993100000|2022-03-11 10:05:00|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|11757.8|11742.8|1
1646993120000|2022-03-11 10:05:20|11758.1|11743.1|11760.6|11745.6|11760.6|11745.6|11758.1|11743.1|1
1646993130000|2022-03-11 10:05:30|11760.8|11745.8|11760.8|11745.8|11760.8|11745.8|11760.8|11745.8|0
1646993190000|2022-03-11 10:06:30|11760.1|11745.1|11760.1|11745.1|11760.1|11745.1|11760.1|11745.1|1
1646993240000|2022-03-11 10:07:20|11757.4|11742.4|11756|11741|11757.4|11742.4|11756|11741|1
1646993250000|2022-03-11 10:07:30|11755.7|11740.7|11752.3|11737.3|11755.7|11740.7|11752.3|11737.3|2
1646993260000|2022-03-11 10:07:40|11752.8|11737.8|11752.8|11737.8|11752.8|11737.8|11752.8|11737.8|0
1646993270000|2022-03-11 10:07:50|||||||||1
1646993280000|2022-03-11 10:08:00|11753.8|11738.8|11758|11743|11758|11743|11753.8|11738.8|6
1646993320000|2022-03-11 10:08:40|11757.6|11742.6|11757.6|11742.6|11757.6|11742.6|11757.6|11742.6|1
1646993330000|2022-03-11 10:08:50|11756.1|11741.1|11756.1|11741.1|11756.1|11741.1|11756.1|11741.1|2
1646993350000|2022-03-11 10:09:10|11755.8|11740.8|11755.8|11740.8|11755.8|11740.8|11755.8|11740.8|0
1646993380000|2022-03-11 10:09:40|11755.7|11740.7|11755.7|11740.7|11755.7|11740.7|11755.7|11740.7|0
1646993400000|2022-03-11 10:10:00|11756.7|11741.7|11757.8|11742.8|11757.8|11742.8|11756.7|11741.7|0
1646993410000|2022-03-11 10:10:10|11758|11743|11762.1|11747.1|11762.1|11747.1|11758|11743|3
1646993420000|2022-03-11 10:10:20|11761.1|11746.1|11761.1|11746.1|11761.1|11746.1|11761.1|11746.1|0
1646993430000|2022-03-11 10:10:30|11760.4|11745.4|11760.4|11745.4|11760.4|11745.4|11760.4|11745.4|0
1646993460000|2022-03-11 10:11:00|||||||||2
1646993520000|2022-03-11 10:12:00|11759.2|11744.2|11758.5|11743.5|11759.2|11744.2|11758.5|11743.5|0
1646993530000|2022-03-11 10:12:10|11758.1|11743.1|11754|11739|11758.1|11743.1|11753.6|11738.6|7
1646993540000|2022-03-11 10:12:20|11754.6|11739.6|11754.2|11739.2|11754.6|11739.6|11754.1|11739.1|0
1646993550000|2022-03-11 10:12:30|11754.1|11739.1|11755.5|11740.5|11755.5|11740.5|11754.1|11739.1|1
1646993560000|2022-03-11 10:12:40|11756.1|11741.1|11756.1|11741.1|11756.1|11741.1|11756.1|11741.1|0
1646993580000|2022-03-11 10:13:00|11760.1|11745.1|11768.4|11753.4|11768.4|11753.4|11760.1|11745.1|9
1646993650000|2022-03-11 10:14:10|11763.9|11748.9|11762.7|11747.7|11763.9|11748.9|11762.7|11747.7|5
1646993680000|2022-03-11 10:14:40|11763.1|11748.1|11765.9|11750.9|11765.9|11750.9|11763.1|11748.1|1
1646993710000|2022-03-11 10:15:10|11764.9|11749.9|11764.9|11749.9|11764.9|11749.9|11764.9|11749.9|0
1646993730000|2022-03-11 10:15:30|11764.4|11749.4|11769.8|11754.8|11769.8|11754.8|11764.4|11749.4|2
1646993740000|2022-03-11 10:15:40|11769.9|11754.9|11769.9|11754.9|11769.9|11754.9|11769.9|11754.9|0
1646993770000|2022-03-11 10:16:10|11769.6|11754.6|11769.6|11754.6|11769.6|11754.6|11769.6|11754.6|1
1646993790000|2022-03-11 10:16:30|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|10
1646993800000|2022-03-11 10:16:40|11767.6|11752.6|11767.6|11752.6|11767.6|11752.6|11767.6|11752.6|0
1646993820000|2022-03-11 10:17:00|11766.6|11751.6|11763.9|11748.9|11766.6|11751.6|11763.9|11748.9|1
1646993840000|2022-03-11 10:17:20|11762.4|11747.4|11762.3|11747.3|11762.6|11747.6|11762.3|11747.3|0
1646993880000|2022-03-11 10:18:00|||||||||1
1646993930000|2022-03-11 10:18:50|11763.1|11748.1|11768.9|11753.9|11768.9|11753.9|11763.1|11748.1|7
1646993940000|2022-03-11 10:19:00|11769.4|11754.4|11778|11763|11778|11763|11769.4|11754.4|18
1646993950000|2022-03-11 10:19:10|||||||||7
1646993960000|2022-03-11 10:19:20|11778.4|11763.4|11778|11763|11778.4|11763.4|11778|11763|0
1646993970000|2022-03-11 10:19:30|11777.6|11762.6|11775.7|11760.7|11777.6|11762.6|11775.7|11760.7|5
1646993980000|2022-03-11 10:19:40|11775.4|11760.4|11775.4|11760.4|11775.4|11760.4|11775.4|11760.4|1
1646994000000|2022-03-11 10:20:00|11774.9|11759.9|11776.5|11761.5|11776.5|11761.5|11774.9|11759.9|3
1646994010000|2022-03-11 10:20:10|11776.9|11761.9|11776.6|11761.6|11776.9|11761.9|11776.6|11761.6|0
1646994020000|2022-03-11 10:20:20|11777|11762|11776.6|11761.6|11777.1|11762.1|11776.6|11761.6|0
1646994060000|2022-03-11 10:21:00|11777.1|11762.1|11776.6|11761.6|11777.1|11762.1|11776.6|11761.6|2
1646994090000|2022-03-11 10:21:30|11777|11762|11776.8|11761.8|11777.1|11762.1|11776.6|11761.6|0
1646994100000|2022-03-11 10:21:40|11776.6|11761.6|11776.6|11761.6|11776.6|11761.6|11776.6|11761.6|0
1646994200000|2022-03-11 10:23:20|||||||||1
1646994220000|2022-03-11 10:23:40|11777.3|11762.3|11778|11763|11778|11763|11777|11762|1
1646994230000|2022-03-11 10:23:50|11777.6|11762.6|11777.3|11762.3|11777.6|11762.6|11777.3|11762.3|0
1646994240000|2022-03-11 10:24:00|11777.6|11762.6|11784.3|11769.3|11784.3|11769.3|11777.6|11762.6|15
1646994250000|2022-03-11 10:24:10|11782.8|11767.8|11779.3|11764.3|11782.8|11767.8|11779.3|11764.3|3
1646994260000|2022-03-11 10:24:20|11779|11764|11778.7|11763.7|11779|11764|11778.7|11763.7|0
1646994270000|2022-03-11 10:24:30|11778.3|11763.3|11776.5|11761.5|11778.3|11763.3|11775.7|11760.7|3
1646994280000|2022-03-11 10:24:40|11777.3|11762.3|11777.6|11762.6|11778.3|11763.3|11777.3|11762.3|2
1646994290000|2022-03-11 10:24:50|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|0
1646994310000|2022-03-11 10:25:10|11778.7|11763.7|11778.7|11763.7|11778.7|11763.7|11778.7|11763.7|0
1646994320000|2022-03-11 10:25:20|11778.3|11763.3|11778|11763|11778.3|11763.3|11778|11763|0
1646994340000|2022-03-11 10:25:40|11778.3|11763.3|11772.7|11757.7|11778.3|11763.3|11772.7|11757.7|6
1646994350000|2022-03-11 10:25:50|11771.2|11756.2|11773.1|11758.1|11773.1|11758.1|11770.8|11755.8|0
1646994380000|2022-03-11 10:26:20|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|0
1646994400000|2022-03-11 10:26:40|11774.5|11759.5|11774.9|11759.9|11774.9|11759.9|11774.5|11759.5|0
1646994420000|2022-03-11 10:27:00|11772|11757|11772|11757|11772|11757|11772|11757|1
1646994430000|2022-03-11 10:27:10|11771.9|11756.9|11771.9|11756.9|11771.9|11756.9|11771.9|11756.9|0
1646994470000|2022-03-11 10:27:50|11774.5|11759.5|11774.5|11759.5|11774.5|11759.5|11774.5|11759.5|2
1646994480000|2022-03-11 10:28:00|11774.2|11759.2|11774.2|11759.2|11774.2|11759.2|11774.2|11759.2|0
1646994560000|2022-03-11 10:29:20|11773.1|11758.1|11773.1|11758.1|11773.1|11758.1|11773.1|11758.1|0
1646994610000|2022-03-11 10:30:10|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|0
1646994640000|2022-03-11 10:30:40|11773.1|11758.1|11773.5|11758.5|11773.5|11758.5|11773.1|11758.1|1
1646994660000|2022-03-11 10:31:00|||||||||6
1646994730000|2022-03-11 10:32:10|||||||||2
1646994870000|2022-03-11 10:34:30|11773.8|11758.8|11774|11759|11774|11759|11773.8|11758.8|0
1646994890000|2022-03-11 10:34:50|11773.2|11758.2|11773.3|11758.3|11773.3|11758.3|11773.2|11758.2|1
1646994900000|2022-03-11 10:35:00|11773.5|11758.5|11771.3|11756.3|11773.8|11758.8|11771.3|11756.3|6
1646994910000|2022-03-11 10:35:10|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|0
1646994950000|2022-03-11 10:35:50|11770.2|11755.2|11769.6|11754.6|11770.2|11755.2|11769.6|11754.6|0
1646994960000|2022-03-11 10:36:00|11769.5|11754.5|11769.5|11754.5|11769.5|11754.5|11769.5|11754.5|0
1646994990000|2022-03-11 10:36:30|11769.8|11754.8|11769.8|11754.8|11769.8|11754.8|11769.8|11754.8|0
1646995000000|2022-03-11 10:36:40|11769.5|11754.5|11769.5|11754.5|11769.5|11754.5|11769.5|11754.5|0
1646995030000|2022-03-11 10:37:10|||||||||1
1646995050000|2022-03-11 10:37:30|11768.5|11753.5|11768.5|11753.5|11768.5|11753.5|11768.5|11753.5|0
1646995080000|2022-03-11 10:38:00|11768.8|11753.8|11769|11754|11773|11758|11768.8|11753.8|5
1646995110000|2022-03-11 10:38:30|||||||||2
1646995120000|2022-03-11 10:38:40|11769.1|11754.1|11769.1|11754.1|11769.1|11754.1|11769.1|11754.1|0
1646995130000|2022-03-11 10:38:50|11770.5|11755.5|11770.7|11755.7|11770.7|11755.7|11770.5|11755.5|0
1646995140000|2022-03-11 10:39:00|11770.5|11755.5|11770.5|11755.5|11770.5|11755.5|11770.5|11755.5|0
1646995170000|2022-03-11 10:39:30|11771.2|11756.2|11769.7|11754.7|11771.2|11756.2|11769.7|11754.7|0
1646995180000|2022-03-11 10:39:40|11769.5|11754.5|11769.5|11754.5|11769.5|11754.5|11769.5|11754.5|0
1646995200000|2022-03-11 10:40:00|11771.5|11756.5|11771.1|11756.1|11771.5|11756.5|11771.1|11756.1|1
1646995210000|2022-03-11 10:40:10|11771.5|11756.5|11772|11757|11772|11757|11771.5|11756.5|0
1646995220000|2022-03-11 10:40:20|11771|11756|11771|11756|11771|11756|11771|11756|0
1646995240000|2022-03-11 10:40:40|11771.5|11756.5|11771.5|11756.5|11771.5|11756.5|11771.5|11756.5|0
1646995310000|2022-03-11 10:41:50|11771|11756|11769.5|11754.5|11771|11756|11769.5|11754.5|0
1646995320000|2022-03-11 10:42:00|11769|11754|11767.8|11752.8|11769|11754|11767.8|11752.8|6
1646995350000|2022-03-11 10:42:30|11767.9|11752.9|11769.3|11754.3|11770.3|11755.3|11767.9|11752.9|2
1646995400000|2022-03-11 10:43:20|11769.1|11754.1|11769.1|11754.1|11769.1|11754.1|11769.1|11754.1|2
1646995430000|2022-03-11 10:43:50|11768.2|11753.2|11768.7|11753.7|11768.7|11753.7|11768.2|11753.2|4
1646995440000|2022-03-11 10:44:00|11769.1|11754.1|11769.1|11754.1|11769.1|11754.1|11769.1|11754.1|1
1646995460000|2022-03-11 10:44:20|||||||||1
1646995620000|2022-03-11 10:47:00|11768.7|11753.7|11769.1|11754.1|11769.1|11754.1|11768.7|11753.7|3
1646995630000|2022-03-11 10:47:10|11773.5|11758.5|11774.6|11759.6|11774.6|11759.6|11773.1|11758.1|1
1646995640000|2022-03-11 10:47:20|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|2
1646995650000|2022-03-11 10:47:30|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|0
1646995680000|2022-03-11 10:48:00|11774.3|11759.3|11774.6|11759.6|11774.6|11759.6|11774.3|11759.3|5
1646995720000|2022-03-11 10:48:40|||||||||1
1646995760000|2022-03-11 10:49:20|11775|11760|11775|11760|11775|11760|11775|11760|0
1646995770000|2022-03-11 10:49:30|11779.3|11764.3|11780|11765|11780|11765|11779.3|11764.3|1
1646995780000|2022-03-11 10:49:40|11782.1|11767.1|11782.8|11767.8|11782.8|11767.8|11782.1|11767.1|0
1646995800000|2022-03-11 10:50:00|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|0
1646995820000|2022-03-11 10:50:20|11784.5|11769.5|11784.5|11769.5|11784.5|11769.5|11784.5|11769.5|0
1646995850000|2022-03-11 10:50:50|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|0
1646995860000|2022-03-11 10:51:00|11784.5|11769.5|11784.5|11769.5|11784.5|11769.5|11784.5|11769.5|0
1646995900000|2022-03-11 10:51:40|11784.3|11769.3|11784.3|11769.3|11784.3|11769.3|11784.3|11769.3|0
1646995920000|2022-03-11 10:52:00|11784.2|11769.2|11783.8|11768.8|11784.2|11769.2|11783.8|11768.8|2
1646995970000|2022-03-11 10:52:50|11783.3|11768.3|11780.2|11765.2|11783.3|11768.3|11780.2|11765.2|3
1646995980000|2022-03-11 10:53:00|11779.2|11764.2|11779.2|11764.2|11779.2|11764.2|11779.2|11764.2|0
1646995990000|2022-03-11 10:53:10|11778.1|11763.1|11778.5|11763.5|11778.5|11763.5|11778.1|11763.1|0
1646996000000|2022-03-11 10:53:20|11779|11764|11778.5|11763.5|11779|11764|11778.5|11763.5|0
1646996100000|2022-03-11 10:55:00|11778.9|11763.9|11780.5|11765.5|11780.5|11765.5|11778.9|11763.9|1
1646996120000|2022-03-11 10:55:20|11781|11766|11784.3|11769.3|11784.3|11769.3|11781|11766|2
1646996150000|2022-03-11 10:55:50|||||||||1
1646996170000|2022-03-11 10:56:10|11783.3|11768.3|11783.8|11768.8|11783.8|11768.8|11783.3|11768.3|2
1646996260000|2022-03-11 10:57:40|11784.2|11769.2|11784.2|11769.2|11784.2|11769.2|11784.2|11769.2|0
1646996350000|2022-03-11 10:59:10|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|0
1646996400000|2022-03-11 11:00:00|11783.8|11768.8|11783.8|11768.8|11783.8|11768.8|11783.8|11768.8|0
1646996440000|2022-03-11 11:00:40|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|0
1646996480000|2022-03-11 11:01:20|11783.8|11768.8|11783.8|11768.8|11783.8|11768.8|11783.8|11768.8|0
1646996520000|2022-03-11 11:02:00|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|11784.1|11769.1|2
1646996530000|2022-03-11 11:02:10|11780.9|11765.9|11780.5|11765.5|11780.9|11765.9|11780.5|11765.5|8
1646996550000|2022-03-11 11:02:30|11781|11766|11781|11766|11781|11766|11781|11766|0
1646996560000|2022-03-11 11:02:40|11780.6|11765.6|11780.5|11765.5|11781|11766|11780.5|11765.5|0
1646996570000|2022-03-11 11:02:50|11780|11765|11780|11765|11780|11765|11780|11765|0
1646996580000|2022-03-11 11:03:00|11780.5|11765.5|11780.5|11765.5|11780.5|11765.5|11780.5|11765.5|0
1646996600000|2022-03-11 11:03:20|11780.8|11765.8|11780.8|11765.8|11780.8|11765.8|11780.8|11765.8|0
1646996630000|2022-03-11 11:03:50|11780.6|11765.6|11780|11765|11780.6|11765.6|11779.5|11764.5|2
1646996640000|2022-03-11 11:04:00|11782.1|11767.1|11782.1|11767.1|11782.1|11767.1|11782.1|11767.1|5
1646996650000|2022-03-11 11:04:10|11783.4|11768.4|11783.4|11768.4|11783.4|11768.4|11783.4|11768.4|0
1646996660000|2022-03-11 11:04:20|11784|11769|11783.8|11768.8|11784|11769|11783.8|11768.8|0
1646996800000|2022-03-11 11:06:40|11783.7|11768.7|11785.2|11770.2|11785.2|11770.2|11783.7|11768.7|2
1646996810000|2022-03-11 11:06:50|11784.8|11769.8|11784.8|11769.8|11784.8|11769.8|11784.8|11769.8|0
1646996820000|2022-03-11 11:07:00|11784.5|11769.5|11778.9|11763.9|11784.5|11769.5|11778.9|11763.9|1
1646996830000|2022-03-11 11:07:10|11778.5|11763.5|11778.9|11763.9|11778.9|11763.9|11778.5|11763.5|0
1646996860000|2022-03-11 11:07:40|11778.7|11763.7|11775.7|11760.7|11778.7|11763.7|11775.7|11760.7|1
1646996880000|2022-03-11 11:08:00|11775.1|11760.1|11770.9|11755.9|11775.1|11760.1|11770.9|11755.9|2
1646996890000|2022-03-11 11:08:10|11770.7|11755.7|11770.7|11755.7|11770.7|11755.7|11770.7|11755.7|0
1646996910000|2022-03-11 11:08:30|11772.5|11757.5|11772.5|11757.5|11772.5|11757.5|11772.5|11757.5|0
1646996930000|2022-03-11 11:08:50|11772.1|11757.1|11772.1|11757.1|11772.1|11757.1|11772.1|11757.1|0
1646996950000|2022-03-11 11:09:10|11772.5|11757.5|11772.5|11757.5|11772.5|11757.5|11772.1|11757.1|0
1646996970000|2022-03-11 11:09:30|11772.1|11757.1|11772.5|11757.5|11772.5|11757.5|11772.1|11757.1|0
1646996990000|2022-03-11 11:09:50|11772.1|11757.1|11772.1|11757.1|11772.1|11757.1|11772.1|11757.1|0
1646997000000|2022-03-11 11:10:00|11772.4|11757.4|11772.4|11757.4|11772.4|11757.4|11772.4|11757.4|0
1646997030000|2022-03-11 11:10:30|11775|11760|11775.7|11760.7|11775.7|11760.7|11775|11760|0
1646997040000|2022-03-11 11:10:40|11774.2|11759.2|11777.4|11762.4|11777.4|11762.4|11774.2|11759.2|0
1646997050000|2022-03-11 11:10:50|11777.5|11762.5|11776.8|11761.8|11777.7|11762.7|11776.8|11761.8|1
1646997310000|2022-03-11 11:15:10|11775.1|11760.1|11771|11756|11775.1|11760.1|11771|11756|2
1646997380000|2022-03-11 11:16:20|||||||||2
1646997390000|2022-03-11 11:16:30|11770.3|11755.3|11770.3|11755.3|11770.3|11755.3|11770.3|11755.3|0
1646997400000|2022-03-11 11:16:40|11770|11755|11770|11755|11770|11755|11770|11755|0
1646997420000|2022-03-11 11:17:00|11771|11756|11771|11756|11773.1|11758.1|11770.5|11755.5|7
1646997450000|2022-03-11 11:17:30|11770.5|11755.5|11770.5|11755.5|11770.5|11755.5|11770.5|11755.5|0
1646997460000|2022-03-11 11:17:40|11768.9|11753.9|11768.9|11753.9|11768.9|11753.9|11768.9|11753.9|5
1646997470000|2022-03-11 11:17:50|11769.6|11754.6|11769.6|11754.6|11769.6|11754.6|11769.6|11754.6|0
1646997480000|2022-03-11 11:18:00|11769.9|11754.9|11770.3|11755.3|11770.3|11755.3|11769.9|11754.9|0
1646997600000|2022-03-11 11:20:00|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|1
1646997610000|2022-03-11 11:20:10|11773.9|11758.9|11773.9|11758.9|11773.9|11758.9|11773.9|11758.9|0
1646997660000|2022-03-11 11:21:00|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|1
1646997780000|2022-03-11 11:23:00|11780.2|11765.2|11780.2|11765.2|11780.2|11765.2|11780.2|11765.2|0
1646997790000|2022-03-11 11:23:10|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|0
1646997800000|2022-03-11 11:23:20|11779.5|11764.5|11779.5|11764.5|11779.5|11764.5|11779.5|11764.5|0
1646997810000|2022-03-11 11:23:30|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|0
1646997820000|2022-03-11 11:23:40|11779.5|11764.5|11779.5|11764.5|11779.9|11764.9|11779.5|11764.5|0
1646997830000|2022-03-11 11:23:50|11777.8|11762.8|11776.7|11761.7|11777.8|11762.8|11774.2|11759.2|3
1646997840000|2022-03-11 11:24:00|11773.7|11758.7|11774|11759|11774|11759|11773.7|11758.7|1
1646997860000|2022-03-11 11:24:20|11773.7|11758.7|11773.3|11758.3|11773.7|11758.7|11773.3|11758.3|0
1646997870000|2022-03-11 11:24:30|11773.7|11758.7|11773.7|11758.7|11773.7|11758.7|11773.7|11758.7|0
1646997880000|2022-03-11 11:24:40|11772.9|11757.9|11773.3|11758.3|11773.3|11758.3|11772.9|11757.9|0
1646997890000|2022-03-11 11:24:50|11773.7|11758.7|11773.7|11758.7|11773.7|11758.7|11773.7|11758.7|0
1646997900000|2022-03-11 11:25:00|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|0
1646997920000|2022-03-11 11:25:20|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|0
1646997930000|2022-03-11 11:25:30|11769.9|11754.9|11769.5|11754.5|11769.9|11754.9|11769.5|11754.5|0
1646997940000|2022-03-11 11:25:40|11769.2|11754.2|11769.2|11754.2|11769.2|11754.2|11769.2|11754.2|13
1646997950000|2022-03-11 11:25:50|11768.7|11753.7|11769.1|11754.1|11769.1|11754.1|11768.7|11753.7|17
1646997960000|2022-03-11 11:26:00|11764.7|11749.7|11763.6|11748.6|11764.7|11749.7|11763.6|11748.6|1
1646997970000|2022-03-11 11:26:10|11760|11745|11758.6|11743.6|11760|11745|11756|11741|1
1646997980000|2022-03-11 11:26:20|11758.2|11743.2|11758.6|11743.6|11758.6|11743.6|11757.9|11742.9|0
1646997990000|2022-03-11 11:26:30|11756.8|11741.8|11753.9|11738.9|11756.8|11741.8|11753.9|11738.9|12
1646998000000|2022-03-11 11:26:40|||||||||2
1646998010000|2022-03-11 11:26:50|11755.4|11740.4|11757.8|11742.8|11757.8|11742.8|11755.4|11740.4|0
1646998020000|2022-03-11 11:27:00|11757.9|11742.9|11757.9|11742.9|11757.9|11742.9|11757.9|11742.9|0
1646998030000|2022-03-11 11:27:10|11756.9|11741.9|11756.7|11741.7|11757.4|11742.4|11756.7|11741.7|3
1646998040000|2022-03-11 11:27:20|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|21
1646998050000|2022-03-11 11:27:30|11753.9|11738.9|11754.6|11739.6|11754.6|11739.6|11753.9|11738.9|1
1646998120000|2022-03-11 11:28:40|11753|11738|11753.9|11738.9|11753.9|11738.9|11753|11738|6
1646998130000|2022-03-11 11:28:50|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|0
1646998140000|2022-03-11 11:29:00|11754.6|11739.6|11754|11739|11754.6|11739.6|11754|11739|1
1646998150000|2022-03-11 11:29:10|11751.9|11736.9|11749.6|11734.6|11751.9|11736.9|11749.6|11734.6|0
1646998180000|2022-03-11 11:29:40|11748|11733|11745.2|11730.2|11748|11733|11745.2|11730.2|2
1646998190000|2022-03-11 11:29:50|11745.9|11730.9|11745.9|11730.9|11745.9|11730.9|11745.9|11730.9|0
1646998200000|2022-03-11 11:30:00|11745.1|11730.1|11744.7|11729.7|11745.1|11730.1|11744.7|11729.7|0
1646998260000|2022-03-11 11:31:00|11743.2|11728.2|11743.2|11728.2|11743.2|11728.2|11743.2|11728.2|0
1646998270000|2022-03-11 11:31:10|11743.6|11728.6|11746.6|11731.6|11746.9|11731.9|11743.6|11728.6|1
1646998300000|2022-03-11 11:31:40|11746.9|11731.9|11750.1|11735.1|11750.1|11735.1|11746.9|11731.9|0
1646998310000|2022-03-11 11:31:50|11750|11735|11750|11735|11750|11735|11750|11735|0
1646998320000|2022-03-11 11:32:00|11750.4|11735.4|11750.4|11735.4|11750.4|11735.4|11750.4|11735.4|14
1646998330000|2022-03-11 11:32:10|11750.3|11735.3|11749.3|11734.3|11751.1|11736.1|11749.3|11734.3|5
1646998350000|2022-03-11 11:32:30|11748.8|11733.8|11748.3|11733.3|11748.8|11733.8|11748.3|11733.3|0
1646998360000|2022-03-11 11:32:40|11748.5|11733.5|11748.5|11733.5|11748.5|11733.5|11748.5|11733.5|1
1646998370000|2022-03-11 11:32:50|11748.9|11733.9|11750|11735|11750|11735|11748.9|11733.9|1
1646998380000|2022-03-11 11:33:00|||||||||1
1646998400000|2022-03-11 11:33:20|11749|11734|11749|11734|11749|11734|11749|11734|0
1646998410000|2022-03-11 11:33:30|11748.6|11733.6|11748.3|11733.3|11748.6|11733.6|11748.3|11733.3|0
1646998420000|2022-03-11 11:33:40|11749|11734|11749|11734|11749|11734|11749|11734|0
1646998430000|2022-03-11 11:33:50|11748.6|11733.6|11746.3|11731.3|11748.6|11733.6|11746.3|11731.3|2
1646998440000|2022-03-11 11:34:00|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|2
1646998450000|2022-03-11 11:34:10|11759.6|11744.6|11759.6|11744.6|11759.6|11744.6|11759.6|11744.6|9
1646998460000|2022-03-11 11:34:20|11759.3|11744.3|11759.3|11744.3|11759.3|11744.3|11759.3|11744.3|0
1646998490000|2022-03-11 11:34:50|11760|11745|11762|11747|11762|11747|11760|11745|0
1646998500000|2022-03-11 11:35:00|11761.6|11746.6|11762|11747|11762|11747|11761.6|11746.6|1
1646998570000|2022-03-11 11:36:10|11756.2|11741.2|11755|11740|11756.2|11741.2|11755|11740|2
1646998590000|2022-03-11 11:36:30|11754.9|11739.9|11755.2|11740.2|11758.3|11743.3|11754.9|11739.9|12
1646998600000|2022-03-11 11:36:40|11750.3|11735.3|11750.3|11735.3|11750.3|11735.3|11750.3|11735.3|0
1646998610000|2022-03-11 11:36:50|11751.2|11736.2|11751.2|11736.2|11751.2|11736.2|11751.2|11736.2|0
1646998720000|2022-03-11 11:38:40|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|1
1646998760000|2022-03-11 11:39:20|||||||||1
1646998790000|2022-03-11 11:39:50|11752.2|11737.2|11756.1|11741.1|11756.1|11741.1|11752.2|11737.2|1
1646998900000|2022-03-11 11:41:40|11752.2|11737.2|11752.2|11737.2|11752.2|11737.2|11752.2|11737.2|3
1646998910000|2022-03-11 11:41:50|11751.9|11736.9|11751.9|11736.9|11751.9|11736.9|11751.9|11736.9|0
1646998930000|2022-03-11 11:42:10|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|1
1646998950000|2022-03-11 11:42:30|11744.6|11729.6|11743.9|11728.9|11744.6|11729.6|11743.9|11728.9|0
1646998960000|2022-03-11 11:42:40|11743.6|11728.6|11741.6|11726.6|11743.6|11728.6|11740.9|11725.9|1
1646998980000|2022-03-11 11:43:00|11742|11727|11734.3|11719.3|11742|11727|11734.3|11719.3|4
1646998990000|2022-03-11 11:43:10|11732.9|11717.9|11731.9|11716.9|11732.9|11717.9|11731.8|11716.8|2
1646999010000|2022-03-11 11:43:30|11731.4|11716.4|11731.4|11716.4|11731.4|11716.4|11731.4|11716.4|0
1646999020000|2022-03-11 11:43:40|11730.7|11715.7|11730.7|11715.7|11730.7|11715.7|11730.7|11715.7|0
1646999080000|2022-03-11 11:44:40|11731|11716|11731|11716|11731|11716|11731|11716|0
1646999130000|2022-03-11 11:45:30|||||||||2
1646999150000|2022-03-11 11:45:50|||||||||2
1646999160000|2022-03-11 11:46:00|11728.6|11713.6|11728.6|11713.6|11728.6|11713.6|11728.6|11713.6|6
1646999170000|2022-03-11 11:46:10|11727.9|11712.9|11727.5|11712.5|11727.9|11712.9|11727.5|11712.5|0
1646999180000|2022-03-11 11:46:20|11727.8|11712.8|11726.8|11711.8|11727.8|11712.8|11726.8|11711.8|10
1646999190000|2022-03-11 11:46:30|11726.3|11711.3|11731.8|11716.8|11731.8|11716.8|11726.3|11711.3|1
1646999200000|2022-03-11 11:46:40|11733|11718|11734.8|11719.8|11734.8|11719.8|11733|11718|1
1646999220000|2022-03-11 11:47:00|11734.4|11719.4|11734.4|11719.4|11734.4|11719.4|11734.4|11719.4|0
1646999230000|2022-03-11 11:47:10|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|0
1646999240000|2022-03-11 11:47:20|11735.5|11720.5|11739.8|11724.8|11739.8|11724.8|11735.1|11720.1|1
1646999250000|2022-03-11 11:47:30|11740.6|11725.6|11740.2|11725.2|11740.6|11725.6|11740.2|11725.2|0
1646999260000|2022-03-11 11:47:40|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|1
1646999320000|2022-03-11 11:48:40|11739.1|11724.1|11740.3|11725.3|11740.3|11725.3|11739.1|11724.1|0
1646999340000|2022-03-11 11:49:00|11739.6|11724.6|11739.5|11724.5|11739.6|11724.6|11739.5|11724.5|0
1646999350000|2022-03-11 11:49:10|11740.2|11725.2|11740.3|11725.3|11740.3|11725.3|11740.2|11725.2|0
1646999370000|2022-03-11 11:49:30|11740.7|11725.7|11740.8|11725.8|11740.8|11725.8|11740.7|11725.7|0
1646999400000|2022-03-11 11:50:00|11739.1|11724.1|11739.5|11724.5|11739.5|11724.5|11739.1|11724.1|1
1646999420000|2022-03-11 11:50:20|11740.3|11725.3|11740|11725|11740.3|11725.3|11739.8|11724.8|0
1646999430000|2022-03-11 11:50:30|11739.8|11724.8|11739.8|11724.8|11739.8|11724.8|11739.8|11724.8|0
1646999470000|2022-03-11 11:51:10|11740.3|11725.3|11740.2|11725.2|11740.3|11725.3|11739.8|11724.8|0
1646999490000|2022-03-11 11:51:30|11740.3|11725.3|11740.3|11725.3|11740.3|11725.3|11740.3|11725.3|0
1646999510000|2022-03-11 11:51:50|||||||||1
1646999520000|2022-03-11 11:52:00|11740|11725|11740|11725|11740|11725|11740|11725|0
1646999540000|2022-03-11 11:52:20|11742.8|11727.8|11742.8|11727.8|11742.8|11727.8|11742.8|11727.8|2
1646999640000|2022-03-11 11:54:00|11754.2|11729.2|11754.2|11729.2|11754.2|11729.2|11754.2|11729.2|2
1646999660000|2022-03-11 11:54:20|11746.3|11731.3|11745.2|11730.2|11746.3|11731.3|11745.2|11730.2|0
1646999670000|2022-03-11 11:54:30|11745.3|11730.3|11745.3|11730.3|11745.3|11730.3|11745.3|11730.3|1
1646999700000|2022-03-11 11:55:00|11752.3|11737.3|11755.1|11740.1|11755.1|11740.1|11752.3|11737.3|2
1646999710000|2022-03-11 11:55:10|11755.6|11740.6|11755.2|11740.2|11755.6|11740.6|11755.2|11740.2|0
1646999770000|2022-03-11 11:56:10|11755.6|11740.6|11753.9|11738.9|11756.4|11741.4|11753.9|11738.9|6
1646999780000|2022-03-11 11:56:20|11752.4|11737.4|11752.4|11737.4|11752.4|11737.4|11752.4|11737.4|0
1646999790000|2022-03-11 11:56:30|11751.7|11736.7|11751.7|11736.7|11751.7|11736.7|11751.7|11736.7|0
1646999820000|2022-03-11 11:57:00|11751.9|11736.9|11744.6|11729.6|11751.9|11736.9|11744.6|11729.6|1
1646999980000|2022-03-11 11:59:40|11744.5|11729.5|11743.8|11728.8|11744.5|11729.5|11743.8|11728.8|1
1646999990000|2022-03-11 11:59:50|11746.3|11721.3|11746.3|11721.3|11746.3|11721.3|11746.3|11721.3|2
1647000010000|2022-03-11 12:00:10|11745.6|11720.6|11744.3|11719.3|11745.6|11720.6|11743.6|11718.6|0
1647000030000|2022-03-11 12:00:30|11745.1|11720.1|11740.8|11725.8|11745.1|11725.8|11740.8|11720.1|0
1647000080000|2022-03-11 12:01:20|11740.5|11725.5|11740.5|11725.5|11740.5|11725.5|11740.5|11725.5|0
1647000100000|2022-03-11 12:01:40|11740.8|11725.8|11743.3|11728.3|11743.3|11728.3|11740.8|11725.8|0
1647000130000|2022-03-11 12:02:10|11740.8|11725.8|11740.5|11725.5|11740.8|11725.8|11740.5|11725.5|0
1647000180000|2022-03-11 12:03:00|11739.8|11724.8|11739.5|11724.5|11739.8|11724.8|11739.5|11724.5|0
1647000250000|2022-03-11 12:04:10|11740.3|11725.3|11740.3|11725.3|11740.3|11725.3|11740.3|11725.3|0
1647000280000|2022-03-11 12:04:40|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|0
1647000300000|2022-03-11 12:05:00|11742.2|11727.2|11742.2|11727.2|11742.2|11727.2|11742.2|11727.2|0
1647000340000|2022-03-11 12:05:40|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|11741.7|11726.7|0
1647000360000|2022-03-11 12:06:00|11743.5|11718.5|11743.1|11718.1|11743.5|11718.5|11743.1|11718.1|1
1647000400000|2022-03-11 12:06:40|11733.2|11718.2|11735.7|11720.7|11735.7|11720.7|11733.2|11718.2|1
1647000410000|2022-03-11 12:06:50|11735.3|11720.3|11735.3|11720.3|11735.3|11720.3|11735.3|11720.3|0
1647000470000|2022-03-11 12:07:50|11732.7|11717.7|11732.7|11717.7|11732.7|11717.7|11732.7|11717.7|3
1647000480000|2022-03-11 12:08:00|11735.5|11710.5|11735.5|11710.5|11735.5|11710.5|11735.5|11710.5|2
1647000490000|2022-03-11 12:08:10|11734.7|11709.7|11734.7|11709.7|11734.7|11709.7|11734.7|11709.7|0
1647000500000|2022-03-11 12:08:20|11735.2|11710.2|11735.2|11710.2|11735.2|11710.2|11735.2|11710.2|0
1647000520000|2022-03-11 12:08:40|11730.9|11715.9|11731.7|11716.7|11731.7|11716.7|11730.9|11715.9|0
1647000540000|2022-03-11 12:09:00|11731.8|11716.8|11731.8|11716.8|11731.8|11716.8|11731.8|11716.8|0
1647000550000|2022-03-11 12:09:10|11732.2|11717.2|11732.3|11717.3|11732.3|11717.3|11732.2|11717.2|0
1647000560000|2022-03-11 12:09:20|11731.9|11716.9|11731.9|11716.9|11731.9|11716.9|11731.9|11716.9|0
1647000620000|2022-03-11 12:10:20|11722.4|11707.4|11721.2|11706.2|11722.4|11707.4|11720.9|11705.9|12
1647000630000|2022-03-11 12:10:30|11721.4|11706.4|11721.4|11706.4|11721.4|11706.4|11721.4|11706.4|2
1647000640000|2022-03-11 12:10:40|11720.4|11705.4|11722|11707|11722|11707|11720.4|11705.4|11
1647000650000|2022-03-11 12:10:50|11721.6|11706.6|11721.6|11706.6|11721.6|11706.6|11721.6|11706.6|1
1647000660000|2022-03-11 12:11:00|11722.6|11707.6|11721.6|11706.6|11724.1|11709.1|11721.6|11706.6|7
1647000680000|2022-03-11 12:11:20|11722|11707|11722.1|11707.1|11722.1|11707.1|11722|11707|0
1647000700000|2022-03-11 12:11:40|11722|11707|11721.6|11706.6|11722|11707|11721.6|11706.6|2
1647000710000|2022-03-11 12:11:50|11721.1|11706.1|11719.9|11694.9|11721.5|11706.5|11719.9|11694.9|6
1647000720000|2022-03-11 12:12:00|11719.4|11694.4|11719|11694|11719.4|11694.4|11719|11694|0
1647000750000|2022-03-11 12:12:30|11715.3|11690.3|11701.4|11686.4|11715.3|11690.3|11699.6|11684.6|5
1647000760000|2022-03-11 12:12:40|11702.1|11687.1|11701.6|11686.6|11702.1|11687.1|11701.6|11686.6|5
1647000770000|2022-03-11 12:12:50|11702.1|11687.1|11701.6|11686.6|11702.1|11687.1|11701.6|11686.6|1
1647000780000|2022-03-11 12:13:00|11702|11687|11702|11687|11702|11687|11702|11687|1
1647000790000|2022-03-11 12:13:10|11703.8|11688.8|11710.8|11685.8|11711|11688.8|11703.8|11685.8|1
1647001000000|2022-03-11 12:16:40|11706.5|11691.5|11707.3|11692.3|11707.3|11692.3|11706.5|11691.5|0
1647001050000|2022-03-11 12:17:30|11714|11689|11713.9|11688.9|11714|11689|11713.9|11688.9|2
1647001060000|2022-03-11 12:17:40|11714|11689|11714|11689|11714|11689|11714|11689|0
1647001260000|2022-03-11 12:21:00|11705.8|11690.8|11704.9|11689.9|11705.8|11690.8|11704.9|11689.9|0
1647001270000|2022-03-11 12:21:10|11704.5|11689.5|11704.5|11689.5|11704.5|11689.5|11704.5|11689.5|0
1647001290000|2022-03-11 12:21:30|||||||||1
1647001320000|2022-03-11 12:22:00|11704.9|11689.9|11703.7|11688.7|11704.9|11689.9|11703.7|11688.7|0
1647001330000|2022-03-11 12:22:10|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|11703.5|11688.5|0
1647001380000|2022-03-11 12:23:00|11704.2|11689.2|11703.5|11688.5|11704.2|11689.2|11703.5|11688.5|0
1647001420000|2022-03-11 12:23:40|11704.2|11689.2|11704.2|11689.2|11704.2|11689.2|11704.2|11689.2|0
1647001440000|2022-03-11 12:24:00|11703.7|11688.7|11703.7|11688.7|11703.7|11688.7|11703.7|11688.7|0
1647001500000|2022-03-11 12:25:00|11703.9|11688.9|11702.4|11687.4|11703.9|11688.9|11702.4|11687.4|0
1647001540000|2022-03-11 12:25:40|11702|11687|11701.9|11686.9|11702|11687|11701.9|11686.9|0
1647001560000|2022-03-11 12:26:00|11701.5|11686.5|11701.4|11686.4|11701.5|11686.5|11701.4|11686.4|0
1647001580000|2022-03-11 12:26:20|11704|11689|11704|11689|11704|11689|11704|11689|1
1647001590000|2022-03-11 12:26:30|11703.5|11688.5|11702.4|11687.4|11703.5|11688.5|11702.4|11687.4|0
1647001630000|2022-03-11 12:27:10|11702.8|11687.8|11702.8|11687.8|11702.8|11687.8|11702.8|11687.8|2
1647001670000|2022-03-11 12:27:50|11702.5|11687.5|11698.3|11683.3|11702.5|11687.5|11698.3|11683.3|5
1647001710000|2022-03-11 12:28:30|11696.8|11681.8|11695.1|11680.1|11696.8|11681.8|11695.1|11680.1|0
1647001720000|2022-03-11 12:28:40|11696.2|11681.2|11696.9|11681.9|11696.9|11681.9|11696.2|11681.2|2
1647001730000|2022-03-11 12:28:50|11696.8|11681.8|11696.1|11681.1|11696.8|11681.8|11696.1|11681.1|1
1647001760000|2022-03-11 12:29:20|11695.6|11680.6|11697.1|11682.1|11697.1|11682.1|11695.6|11680.6|1
1647001790000|2022-03-11 12:29:50|11697|11682|11696.6|11681.6|11697|11682|11696.6|11681.6|1
1647001850000|2022-03-11 12:30:50|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|0
1647001930000|2022-03-11 12:32:10|11698.3|11683.3|11697.8|11682.8|11698.3|11683.3|11697.8|11682.8|0
1647002120000|2022-03-11 12:35:20|11697.5|11682.5|11697.1|11682.1|11697.5|11682.5|11697.1|11682.1|0
1647002150000|2022-03-11 12:35:50|11696.6|11681.6|11697|11682|11697|11682|11696.6|11681.6|0
1647002180000|2022-03-11 12:36:20|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|11697.3|11682.3|0
1647002190000|2022-03-11 12:36:30|11697|11682|11697|11682|11697|11682|11697|11682|0
1647002290000|2022-03-11 12:38:10|11696.9|11681.9|11697.3|11682.3|11697.3|11682.3|11696.9|11681.9|0
1647002300000|2022-03-11 12:38:20|11699.4|11684.4|11700.5|11685.5|11700.5|11685.5|11699.4|11684.4|1
1647002340000|2022-03-11 12:39:00|11700.4|11685.4|11702.8|11687.8|11702.8|11687.8|11700.4|11685.4|1
1647002350000|2022-03-11 12:39:10|11702.6|11687.6|11704.3|11689.3|11704.3|11689.3|11702.6|11687.6|0
1647002360000|2022-03-11 12:39:20|11701.9|11686.9|11701.5|11686.5|11701.9|11686.9|11701.5|11686.5|2
1647002390000|2022-03-11 12:39:50|11701.2|11686.2|11700.9|11685.9|11701.2|11686.2|11700.9|11685.9|1
1647002400000|2022-03-11 12:40:00|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|0
1647002410000|2022-03-11 12:40:10|11699.8|11684.8|11700.2|11685.2|11700.2|11685.2|11699.8|11684.8|2
1647002430000|2022-03-11 12:40:30|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|1
1647002460000|2022-03-11 12:41:00|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|0
1647002470000|2022-03-11 12:41:10|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|0
1647002480000|2022-03-11 12:41:20|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|0
1647002490000|2022-03-11 12:41:30|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|0
1647002500000|2022-03-11 12:41:40|11698.9|11683.9|11699.1|11684.1|11699.4|11684.4|11698.9|11683.9|2
1647002510000|2022-03-11 12:41:50|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|0
1647002520000|2022-03-11 12:42:00|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|11698.2|11683.2|0
1647002530000|2022-03-11 12:42:10|11697.9|11682.9|11697.7|11682.7|11697.9|11682.9|11697.7|11682.7|0
1647002590000|2022-03-11 12:43:10|11697.9|11682.9|11698.2|11683.2|11698.6|11683.6|11697.9|11682.9|3
1647002600000|2022-03-11 12:43:20|11695.3|11680.3|11694.2|11679.2|11695.3|11680.3|11694.2|11679.2|0
1647002610000|2022-03-11 12:43:30|||||||||1
1647002620000|2022-03-11 12:43:40|||||||||1
1647002690000|2022-03-11 12:44:50|11695.6|11680.6|11696.8|11681.8|11696.8|11681.8|11695.6|11680.6|0
1647002720000|2022-03-11 12:45:20|11697.5|11682.5|11697.8|11682.8|11697.8|11682.8|11697.5|11682.5|0
1647002730000|2022-03-11 12:45:30|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|11698.7|11683.7|0
1647002780000|2022-03-11 12:46:20|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|0
1647002790000|2022-03-11 12:46:30|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|1
1647002930000|2022-03-11 12:48:50|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|0
1647003000000|2022-03-11 12:50:00|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|0
1647003010000|2022-03-11 12:50:10|11698.5|11683.5|11698.5|11683.5|11698.5|11683.5|11698.5|11683.5|0
1647003050000|2022-03-11 12:50:50|11710.3|11695.3|11712.3|11697.3|11712.5|11697.5|11710.3|11695.3|3
1647003060000|2022-03-11 12:51:00|11710.5|11695.5|11712.7|11697.7|11712.7|11697.7|11710.5|11695.5|2
1647003070000|2022-03-11 12:51:10|11713|11698|11712.1|11697.1|11713.7|11698.7|11712.1|11697.1|2
1647003080000|2022-03-11 12:51:20|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|11711.7|11696.7|0
1647003090000|2022-03-11 12:51:30|11711.9|11696.9|11712.6|11697.6|11712.6|11697.6|11711.9|11696.9|0
1647003110000|2022-03-11 12:51:50|11710|11695|11708.8|11693.8|11710|11695|11708.8|11693.8|2
1647003130000|2022-03-11 12:52:10|11709|11694|11709|11694|11709|11694|11709|11694|0
1647003150000|2022-03-11 12:52:30|||||||||3
1647003180000|2022-03-11 12:53:00|11708.9|11693.9|11708.9|11693.9|11708.9|11693.9|11708.9|11693.9|0
1647003250000|2022-03-11 12:54:10|11708.8|11693.8|11712.4|11687.4|11712.4|11693.8|11708.8|11687.4|1
1647003290000|2022-03-11 12:54:50|11712.5|11687.5|11713|11688|11713|11688|11712.5|11687.5|1
1647003360000|2022-03-11 12:56:00|11713.4|11688.4|11710.2|11695.2|11715.9|11695.2|11709.5|11688.4|6
1647003380000|2022-03-11 12:56:20|11712|11697|11711.9|11696.9|11712|11697|11710.2|11695.2|1
1647003390000|2022-03-11 12:56:30|11711.5|11696.5|11711.5|11696.5|11711.5|11696.5|11711.5|11696.5|0
1647003400000|2022-03-11 12:56:40|11711.6|11696.6|11711.6|11696.6|11711.6|11696.6|11711.6|11696.6|0
1647003410000|2022-03-11 12:56:50|11712|11697|11712|11697|11712|11697|11712|11697|1
1647003420000|2022-03-11 12:57:00|11711.6|11696.6|11710.1|11695.1|11711.6|11696.6|11709.8|11694.8|1
1647003440000|2022-03-11 12:57:20|11709.8|11694.8|11709.8|11694.8|11709.8|11694.8|11709.8|11694.8|0
1647003460000|2022-03-11 12:57:40|11711.2|11696.2|11710.9|11695.9|11711.2|11696.2|11710.9|11695.9|5
1647003480000|2022-03-11 12:58:00|11711.2|11696.2|11710.9|11695.9|11711.2|11696.2|11710.9|11695.9|1
1647003500000|2022-03-11 12:58:20|||||||||1
1647003510000|2022-03-11 12:58:30|11710.7|11695.7|11710.2|11695.2|11710.7|11695.7|11710.2|11695.2|0
1647003520000|2022-03-11 12:58:40|11710.6|11695.6|11710.6|11695.6|11710.6|11695.6|11710.6|11695.6|0
1647003530000|2022-03-11 12:58:50|11711|11696|11711|11696|11711|11696|11711|11696|0
1647003540000|2022-03-11 12:59:00|11712.1|11697.1|11706.8|11691.8|11712.1|11697.1|11706.8|11691.8|3
1647003550000|2022-03-11 12:59:10|11707.3|11692.3|11707.3|11692.3|11707.8|11692.8|11707.3|11692.3|0
1647003560000|2022-03-11 12:59:20|11707.7|11692.7|11707.8|11692.8|11708.2|11693.2|11707.7|11692.7|0
1647003580000|2022-03-11 12:59:40|11707.3|11692.3|11707.3|11692.3|11707.3|11692.3|11707.3|11692.3|1
1647003590000|2022-03-11 12:59:50|11707.7|11692.7|11707.7|11692.7|11707.7|11692.7|11707.7|11692.7|2
1647003600000|2022-03-11 13:00:00|11708.1|11693.1|11698.3|11683.3|11708.1|11693.1|11698.3|11683.3|9
1647003610000|2022-03-11 13:00:10|11697.8|11682.8|11695.1|11680.1|11698.3|11683.3|11695.1|11680.1|6
1647003620000|2022-03-11 13:00:20|11694.5|11679.5|11690.1|11675.1|11694.5|11679.5|11690.1|11675.1|11
1647003630000|2022-03-11 13:00:30|11688.6|11673.6|11684.1|11669.1|11688.6|11673.6|11684.1|11669.1|47
1647003640000|2022-03-11 13:00:40|11685.6|11670.6|11686.8|11671.8|11691.3|11676.3|11685.6|11670.6|34
1647003650000|2022-03-11 13:00:50|11685.7|11670.7|11682.4|11667.4|11685.7|11670.7|11682.4|11667.4|2
1647003660000|2022-03-11 13:01:00|11682.8|11667.8|11682.4|11667.4|11682.8|11667.8|11682.4|11667.4|5
1647003670000|2022-03-11 13:01:10|11682.6|11667.6|11682.6|11667.6|11683.3|11668.3|11681.2|11666.2|5
1647003680000|2022-03-11 13:01:20|11682.8|11667.8|11683.1|11668.1|11683.1|11668.1|11682|11667|1
1647003690000|2022-03-11 13:01:30|11682|11667|11685|11670|11685|11670|11682|11667|4
1647003700000|2022-03-11 13:01:40|11684.5|11669.5|11685.2|11670.2|11685.2|11670.2|11684.5|11669.5|0
1647003720000|2022-03-11 13:02:00|11684.9|11669.9|11691.9|11676.9|11695|11677.4|11684.9|11669.6|7
1647003730000|2022-03-11 13:02:10|11692.4|11677.4|11692.9|11677.9|11693.3|11678.3|11692|11677|0
1647003740000|2022-03-11 13:02:20|11694|11679|11710.4|11695.4|11710.8|11695.8|11693.8|11678.8|6
1647003750000|2022-03-11 13:02:30|11712.2|11697.2|11707.2|11692.2|11712.5|11697.5|11704.9|11689.9|3
1647003760000|2022-03-11 13:02:40|11706.8|11691.8|11708.9|11693.9|11709.4|11694.4|11706.8|11691.8|0
1647003770000|2022-03-11 13:02:50|11707|11692|11707|11692|11707|11692|11707|11692|0
1647003780000|2022-03-11 13:03:00|11708.1|11693.1|11712|11697|11712|11697|11708.1|11693.1|2
1647003810000|2022-03-11 13:03:30|11707.7|11692.7|11707.7|11692.7|11707.7|11692.7|11707.7|11692.7|2
1647003830000|2022-03-11 13:03:50|11710.3|11695.3|11712.3|11697.3|11712.3|11697.3|11710.3|11695.3|2
1647003840000|2022-03-11 13:04:00|11711.6|11696.6|11712.3|11697.3|11712.3|11697.3|11711.6|11696.6|1
1647003900000|2022-03-11 13:05:00|11710.6|11695.6|11707.6|11692.6|11710.6|11695.6|11707.6|11692.6|5
1647003910000|2022-03-11 13:05:10|11705|11690|11703.4|11688.4|11705|11690|11703.4|11688.4|2
1647003920000|2022-03-11 13:05:20|11701.2|11686.2|11696.6|11681.6|11701.2|11686.2|11696.6|11681.6|0
1647003930000|2022-03-11 13:05:30|11696.2|11681.2|11696.2|11681.2|11696.2|11681.2|11696.2|11681.2|0
1647003940000|2022-03-11 13:05:40|11695.8|11680.8|11695.8|11680.8|11695.8|11680.8|11695.5|11680.5|0
1647003950000|2022-03-11 13:05:50|11695.5|11680.5|11694.2|11679.2|11695.5|11680.5|11693|11678|2
1647003960000|2022-03-11 13:06:00|11694.6|11679.6|11691.7|11676.7|11694.6|11679.6|11691.7|11676.7|1
1647003970000|2022-03-11 13:06:10|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|11691.5|11676.5|0
1647003980000|2022-03-11 13:06:20|11691.7|11676.7|11692.4|11677.4|11692.4|11677.4|11691.7|11676.7|5
1647003990000|2022-03-11 13:06:30|11694.9|11679.9|11693.9|11678.9|11695.7|11680.7|11693.5|11678.5|0
1647004000000|2022-03-11 13:06:40|11693.6|11678.6|11693.6|11678.6|11693.6|11678.6|11693.6|11678.6|0
1647004010000|2022-03-11 13:06:50|11694|11679|11696.9|11681.9|11696.9|11681.9|11694|11679|1
1647004030000|2022-03-11 13:07:10|11698.4|11683.4|11701.9|11686.9|11701.9|11686.9|11698.4|11683.4|1
1647004050000|2022-03-11 13:07:30|11701.7|11686.7|11702.2|11687.2|11702.2|11687.2|11701.7|11686.7|0
1647004060000|2022-03-11 13:07:40|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|11703.2|11688.2|0
1647004070000|2022-03-11 13:07:50|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|11703.8|11688.8|0
1647004080000|2022-03-11 13:08:00|11706.2|11691.2|11706.2|11691.2|11706.2|11691.2|11705.9|11690.9|2
1647004090000|2022-03-11 13:08:10|11705.9|11690.9|11705.9|11690.9|11705.9|11690.9|11705.9|11690.9|0
1647004100000|2022-03-11 13:08:20|11706.2|11691.2|11706.4|11691.4|11706.4|11691.4|11706.2|11691.2|0
1647004110000|2022-03-11 13:08:30|11706.6|11691.6|11706.6|11691.6|11706.6|11691.6|11706.6|11691.6|0
1647004120000|2022-03-11 13:08:40|11709.7|11694.7|11710.2|11695.2|11710.2|11695.2|11709.4|11694.4|3
1647004130000|2022-03-11 13:08:50|11710.6|11695.6|11713.9|11698.9|11713.9|11698.9|11710.6|11695.6|4
1647004140000|2022-03-11 13:09:00|11717.9|11702.9|11715.9|11700.9|11718|11703|11715.9|11700.9|6
1647004150000|2022-03-11 13:09:10|11716.3|11701.3|11728.8|11713.8|11728.8|11713.8|11716.3|11701.3|10
1647004160000|2022-03-11 13:09:20|11726.9|11711.9|11728.6|11713.6|11728.6|11713.6|11725.5|11710.5|2
1647004170000|2022-03-11 13:09:30|||||||||1
1647004180000|2022-03-11 13:09:40|11730|11715|11729.7|11714.7|11730.4|11715.4|11729.7|11714.7|0
1647004190000|2022-03-11 13:09:50|11729.4|11714.4|11729.7|11714.7|11729.7|11714.7|11729.4|11714.4|1
1647004200000|2022-03-11 13:10:00|11729.4|11714.4|11739.1|11724.1|11739.1|11724.1|11729.4|11714.4|12
1647004210000|2022-03-11 13:10:10|11738.4|11723.4|11735.2|11720.2|11738.4|11723.4|11734.9|11719.9|3
1647004220000|2022-03-11 13:10:20|11735.6|11720.6|11736.8|11721.8|11738|11723|11735.6|11720.6|1
1647004230000|2022-03-11 13:10:30|11736.7|11721.7|11736.6|11721.6|11737.7|11722.7|11736.3|11721.3|2
1647004240000|2022-03-11 13:10:40|11737|11722|11736.6|11721.6|11737.1|11722.1|11736.6|11721.6|0
1647004250000|2022-03-11 13:10:50|11736.9|11721.9|11738.4|11723.4|11738.4|11723.4|11736.9|11721.9|1
1647004260000|2022-03-11 13:11:00|11738.6|11723.6|11737.9|11722.9|11739|11724|11737|11722|0
1647004270000|2022-03-11 13:11:10|11737.6|11722.6|11737.5|11722.5|11737.6|11722.6|11737.5|11722.5|0
1647004280000|2022-03-11 13:11:20|11737.9|11722.9|11738.1|11723.1|11738.2|11723.2|11737.6|11722.6|0
1647004290000|2022-03-11 13:11:30|11737.6|11722.6|11737.6|11722.6|11737.6|11722.6|11737.6|11722.6|0
1647004300000|2022-03-11 13:11:40|11737.8|11722.8|11737.8|11722.8|11737.8|11722.8|11737.8|11722.8|0
1647004320000|2022-03-11 13:12:00|11734.9|11719.9|11730.9|11715.9|11734.9|11719.9|11730.9|11715.9|12
1647004340000|2022-03-11 13:12:20|11730.4|11715.4|11730.4|11715.4|11731.4|11716.4|11730.4|11715.4|1
1647004350000|2022-03-11 13:12:30|11730.7|11715.7|11730.9|11715.9|11730.9|11715.9|11730.7|11715.7|0
1647004370000|2022-03-11 13:12:50|11731.6|11716.6|11732.1|11717.1|11732.1|11717.1|11731.6|11716.6|1
1647004380000|2022-03-11 13:13:00|11731.8|11716.8|11731.4|11716.4|11732.1|11717.1|11731.1|11716.1|1
1647004390000|2022-03-11 13:13:10|11730.9|11715.9|11727.7|11712.7|11730.9|11715.9|11727.2|11712.2|1
1647004400000|2022-03-11 13:13:20|11728.1|11713.1|11728.4|11713.4|11728.4|11713.4|11728.1|11713.1|0
1647004420000|2022-03-11 13:13:40|11728.9|11713.9|11731.9|11716.9|11731.9|11716.9|11728.9|11713.9|1
1647004430000|2022-03-11 13:13:50|11731.6|11716.6|11731.6|11716.6|11731.9|11716.9|11729.9|11714.9|2
1647004440000|2022-03-11 13:14:00|11731.4|11716.4|11735.1|11720.1|11735.1|11720.1|11731.4|11716.4|0
1647004460000|2022-03-11 13:14:20|11734.3|11719.3|11734.4|11719.4|11734.4|11719.4|11733.9|11718.9|0
1647004470000|2022-03-11 13:14:30|11735.8|11720.8|11736|11721|11736|11721|11735.8|11720.8|0
1647004480000|2022-03-11 13:14:40|11735.6|11720.6|11736|11721|11736|11721|11735.6|11720.6|0
1647004490000|2022-03-11 13:14:50|11736.3|11721.3|11737.1|11722.1|11737.1|11722.1|11736.3|11721.3|0
1647004500000|2022-03-11 13:15:00|11737.9|11722.9|11734|11719|11738.4|11723.4|11734|11719|16
1647004510000|2022-03-11 13:15:10|11732.9|11717.9|11733.7|11718.7|11733.7|11718.7|11731.5|11716.5|1
1647004520000|2022-03-11 13:15:20|11733.2|11718.2|11733.6|11718.6|11733.6|11718.6|11733.2|11718.2|0
1647004530000|2022-03-11 13:15:30|11733.8|11718.8|11733.2|11718.2|11733.8|11718.8|11733.2|11718.2|1
1647004540000|2022-03-11 13:15:40|11731.5|11716.5|11731.5|11716.5|11731.5|11716.5|11731.5|11716.5|1
1647004550000|2022-03-11 13:15:50|11732|11717|11731.6|11716.6|11732|11717|11731.6|11716.6|0
1647004560000|2022-03-11 13:16:00|11731.5|11716.5|11731|11716|11732.6|11717.6|11731|11716|5
1647004590000|2022-03-11 13:16:30|11730.5|11715.5|11718.7|11703.7|11730.5|11715.5|11717.1|11702.1|13
1647004600000|2022-03-11 13:16:40|11717.1|11702.1|11710.4|11695.4|11717.5|11702.5|11710.4|11695.4|4
1647004610000|2022-03-11 13:16:50|11706.3|11691.3|11708.8|11693.8|11708.8|11693.8|11703.8|11688.8|23
1647004620000|2022-03-11 13:17:00|11708.6|11693.6|11716.1|11701.1|11716.3|11701.3|11708.6|11693.6|5
1647004630000|2022-03-11 13:17:10|11716.6|11701.6|11716.6|11701.6|11716.6|11701.6|11716.6|11701.6|0
1647004680000|2022-03-11 13:18:00|11717.5|11702.5|11717.5|11702.5|11717.5|11702.5|11717.5|11702.5|1
1647004690000|2022-03-11 13:18:10|11717.3|11702.3|11717.3|11702.3|11717.3|11702.3|11717.3|11702.3|0
1647004700000|2022-03-11 13:18:20|11717.7|11702.7|11717.8|11702.8|11717.8|11702.8|11717.7|11702.7|0
1647004720000|2022-03-11 13:18:40|11716.1|11701.1|11717|11702|11717|11702|11716.1|11701.1|0
1647004730000|2022-03-11 13:18:50|11717.3|11702.3|11718.3|11703.3|11718.3|11703.3|11717.3|11702.3|1
1647004740000|2022-03-11 13:19:00|11723.9|11708.9|11722.8|11707.8|11723.9|11708.9|11722.8|11707.8|2
1647004750000|2022-03-11 13:19:10|11722.2|11707.2|11723|11708|11723|11708|11722.2|11707.2|0
1647004800000|2022-03-11 13:20:00|||||||||1
1647004810000|2022-03-11 13:20:10|11722.2|11707.2|11722.2|11707.2|11722.2|11707.2|11722.2|11707.2|0
1647004820000|2022-03-11 13:20:20|11725.9|11710.9|11724|11709|11725.9|11710.9|11724|11709|3
1647004830000|2022-03-11 13:20:30|11724.4|11709.4|11723.5|11708.5|11724.4|11709.4|11723.5|11708.5|1
1647004840000|2022-03-11 13:20:40|11723.9|11708.9|11723.5|11708.5|11723.9|11708.9|11723.5|11708.5|0
1647004850000|2022-03-11 13:20:50|11712.9|11687.9|11703.7|11688.7|11712.9|11688.7|11703.7|11686.6|4
1647004860000|2022-03-11 13:21:00|11702|11687|11703|11678|11708.5|11689|11701.7|11670.3|3
1647004870000|2022-03-11 13:21:10|11703.4|11678.4|11702.7|11687.7|11705.7|11687.7|11702.7|11678.4|3
1647004880000|2022-03-11 13:21:20|11702.4|11687.4|11701.5|11686.5|11702.7|11687.7|11701.5|11686.5|0
1647004890000|2022-03-11 13:21:30|11701.4|11686.4|11701.7|11686.7|11702|11687|11701.3|11686.3|3
1647004910000|2022-03-11 13:21:50|11700.8|11685.8|11699.2|11684.2|11701|11686|11699.2|11684.2|1
1647004920000|2022-03-11 13:22:00|11699.5|11684.5|11700.6|11685.6|11700.6|11685.6|11699.5|11684.5|4
1647004930000|2022-03-11 13:22:10|11700.2|11685.2|11700.2|11685.2|11700.2|11685.2|11700.2|11685.2|1
1647004960000|2022-03-11 13:22:40|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|11701.1|11686.1|2
1647004970000|2022-03-11 13:22:50|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|0
1647004990000|2022-03-11 13:23:10|11702.5|11687.5|11711.2|11696.2|11711.2|11696.2|11702.5|11687.5|12
1647005000000|2022-03-11 13:23:20|11710.7|11695.7|11710.7|11695.7|11710.7|11695.7|11710|11695|2
1647005020000|2022-03-11 13:23:40|11710|11695|11712.2|11697.2|11712.2|11697.2|11710|11695|0
1647005030000|2022-03-11 13:23:50|11713.2|11698.2|11712.9|11697.9|11713.2|11698.2|11712.9|11697.9|2
1647005040000|2022-03-11 13:24:00|11712.7|11697.7|11712.4|11697.4|11712.7|11697.7|11712.4|11697.4|3
1647005050000|2022-03-11 13:24:10|11714.2|11699.2|11714.7|11699.7|11714.7|11699.7|11714.2|11699.2|0
1647005060000|2022-03-11 13:24:20|11712.9|11697.9|11706.8|11691.8|11712.9|11697.9|11706.8|11691.8|1
1647005070000|2022-03-11 13:24:30|11708.2|11693.2|11709.6|11694.6|11709.6|11694.6|11708.2|11693.2|0
1647005080000|2022-03-11 13:24:40|11712.2|11697.2|11711.5|11696.5|11712.2|11697.2|11711.5|11696.5|7
1647005090000|2022-03-11 13:24:50|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|11712.8|11697.8|0
1647005100000|2022-03-11 13:25:00|11712.4|11697.4|11713.2|11698.2|11713.2|11698.2|11712.4|11697.4|2
1647005110000|2022-03-11 13:25:10|11714.7|11699.7|11721.1|11706.1|11721.1|11706.1|11714.7|11699.7|9
1647005120000|2022-03-11 13:25:20|11723.9|11708.9|11723.4|11708.4|11723.9|11708.9|11723.4|11708.4|1
1647005150000|2022-03-11 13:25:50|11723|11708|11720.4|11705.4|11723|11708|11720.4|11705.4|2
1647005160000|2022-03-11 13:26:00|11719.4|11704.4|11716.5|11701.5|11719.4|11704.4|11716.5|11701.5|1
1647005170000|2022-03-11 13:26:10|||||||||1
1647005190000|2022-03-11 13:26:30|11716.9|11701.9|11716.9|11701.9|11716.9|11701.9|11716.9|11701.9|0
1647005220000|2022-03-11 13:27:00|11717.2|11702.2|11716.9|11701.9|11717.2|11702.2|11716.9|11701.9|1
1647005230000|2022-03-11 13:27:10|11717.2|11702.2|11705.4|11690.4|11717.4|11702.4|11705.4|11690.4|17
1647005240000|2022-03-11 13:27:20|11705|11690|11699.6|11684.6|11705|11690|11699.1|11684.1|9
1647005250000|2022-03-11 13:27:30|11699.1|11684.1|11699.1|11684.1|11699.6|11684.6|11699.1|11684.1|1
1647005310000|2022-03-11 13:28:30|11699.3|11684.3|11700.3|11685.3|11700.3|11685.3|11699.3|11684.3|1
1647005330000|2022-03-11 13:28:50|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|1
1647005340000|2022-03-11 13:29:00|11700.3|11685.3|11700.7|11675.7|11700.7|11685.3|11689.4|11674.4|8
1647005350000|2022-03-11 13:29:10|11700.1|11675.1|11692.3|11677.3|11700.1|11677.3|11692.3|11675.1|1
1647005360000|2022-03-11 13:29:20|11691.8|11676.8|11691.8|11676.8|11691.8|11676.8|11691.8|11676.8|0
1647005370000|2022-03-11 13:29:30|||||||||2
1647005380000|2022-03-11 13:29:40|11691.6|11676.6|11691.6|11676.6|11691.6|11676.6|11691.6|11676.6|0
1647005400000|2022-03-11 13:30:00|11691.8|11676.8|11691.4|11676.4|11691.8|11676.8|11691.4|11676.4|4
1647005410000|2022-03-11 13:30:10|11691.1|11676.1|11691.4|11676.4|11691.4|11676.4|11691.1|11676.1|2
1647005430000|2022-03-11 13:30:30|11691.6|11676.6|11695.8|11680.8|11695.8|11680.8|11691.6|11676.6|7
1647005440000|2022-03-11 13:30:40|11692.9|11677.9|11693.4|11678.4|11693.4|11678.4|11692.9|11677.9|6
1647005450000|2022-03-11 13:30:50|||||||||2
1647005460000|2022-03-11 13:31:00|11692.3|11677.3|11691.9|11676.9|11692.3|11677.3|11691.9|11676.9|0
1647005480000|2022-03-11 13:31:20|11691.5|11676.5|11691.4|11676.4|11691.5|11676.5|11691.4|11676.4|2
1647005500000|2022-03-11 13:31:40|11688.7|11673.7|11688.2|11673.2|11688.7|11673.7|11688.2|11673.2|4
1647005510000|2022-03-11 13:31:50|11687.8|11672.8|11687.7|11672.7|11688.2|11673.2|11687.7|11672.7|2
1647005520000|2022-03-11 13:32:00|11688|11673|11687.7|11672.7|11688|11673|11687.7|11672.7|0
1647005550000|2022-03-11 13:32:30|11688|11673|11685.2|11670.2|11688.2|11673.2|11685.2|11670.2|2
1647005560000|2022-03-11 13:32:40|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|11687.7|11672.7|0
1647005570000|2022-03-11 13:32:50|11685.2|11670.2|11685.2|11670.2|11685.2|11670.2|11685.2|11670.2|1
1647005590000|2022-03-11 13:33:10|11685.3|11670.3|11685|11670|11685.8|11670.8|11685|11670|0
1647005600000|2022-03-11 13:33:20|11686.4|11671.4|11684.6|11669.6|11687|11672|11684.5|11669.5|1
1647005610000|2022-03-11 13:33:30|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|0
1647005620000|2022-03-11 13:33:40|11686.3|11671.3|11684.8|11669.8|11687|11672|11684.5|11669.5|2
1647005630000|2022-03-11 13:33:50|11684.5|11669.5|11687.4|11672.4|11687.4|11672.4|11684.5|11669.5|1
1647005640000|2022-03-11 13:34:00|11688|11673|11688|11673|11688|11673|11688|11673|0
1647005670000|2022-03-11 13:34:30|11689|11674|11689|11674|11689|11674|11689|11674|0
1647005680000|2022-03-11 13:34:40|11688.8|11673.8|11689.8|11674.8|11689.8|11674.8|11688.8|11673.8|1
1647005690000|2022-03-11 13:34:50|11689.1|11674.1|11689|11674|11689.1|11674.1|11689|11674|0
1647005700000|2022-03-11 13:35:00|11688.8|11673.8|11689.2|11674.2|11690.8|11675.8|11688.8|11673.8|5
1647005710000|2022-03-11 13:35:10|11688.8|11673.8|11689.2|11674.2|11689.3|11674.3|11688.5|11673.5|0
1647005730000|2022-03-11 13:35:30|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|11689.3|11674.3|0
1647005740000|2022-03-11 13:35:40|11689.7|11674.7|11681.8|11666.8|11689.8|11674.8|11681.8|11666.8|2
1647005750000|2022-03-11 13:35:50|11682.7|11667.7|11687.5|11672.5|11687.5|11672.5|11682.7|11667.7|1
1647005760000|2022-03-11 13:36:00|11688|11673|11686|11671|11688|11673|11685.2|11670.2|3
1647005790000|2022-03-11 13:36:30|11682.5|11667.5|11682.5|11667.5|11682.5|11667.5|11682.5|11667.5|4
1647005800000|2022-03-11 13:36:40|||||||||3
1647005810000|2022-03-11 13:36:50|11683.5|11668.5|11684.2|11669.2|11684.2|11669.2|11683.5|11668.5|1
1647005820000|2022-03-11 13:37:00|11684.3|11669.3|11694.2|11679.2|11694.2|11679.2|11683.3|11668.3|8
1647005830000|2022-03-11 13:37:10|||||||||1
1647005840000|2022-03-11 13:37:20|11694.5|11679.5|11694.4|11679.4|11694.5|11679.5|11694.4|11679.4|0
1647005860000|2022-03-11 13:37:40|11694.6|11679.6|11695.3|11680.3|11695.5|11680.5|11694.6|11679.6|0
1647005870000|2022-03-11 13:37:50|11694.8|11679.8|11694.4|11679.4|11694.8|11679.8|11694.4|11679.4|1
1647005880000|2022-03-11 13:38:00|11696.7|11681.7|11697.7|11682.7|11697.7|11682.7|11696.7|11681.7|1
1647005890000|2022-03-11 13:38:10|11698.9|11683.9|11698.9|11683.9|11698.9|11683.9|11698.9|11683.9|0
1647005900000|2022-03-11 13:38:20|11698.5|11683.5|11699.9|11684.9|11700.4|11685.4|11698|11683|0
1647005910000|2022-03-11 13:38:30|||||||||1
1647005970000|2022-03-11 13:39:30|11704.2|11689.2|11704.7|11689.7|11704.9|11689.9|11704.2|11689.2|3
1647005980000|2022-03-11 13:39:40|11704.4|11689.4|11706|11691|11706|11691|11704.4|11689.4|0
1647005990000|2022-03-11 13:39:50|11705.7|11690.7|11707.4|11692.4|11707.4|11692.4|11705.7|11690.7|0
1647006000000|2022-03-11 13:40:00|11711.9|11696.9|11711.9|11696.9|11711.9|11696.9|11711.5|11696.5|1
1647006040000|2022-03-11 13:40:40|11714.9|11699.9|11714.9|11699.9|11714.9|11699.9|11714.9|11699.9|1
1647006090000|2022-03-11 13:41:30|11715.9|11700.9|11720.1|11705.1|11720.1|11705.1|11715.9|11700.9|5
1647006100000|2022-03-11 13:41:40|11721.6|11706.6|11721.6|11706.6|11721.6|11706.6|11721.6|11706.6|0
1647006110000|2022-03-11 13:41:50|11723.4|11708.4|11724.1|11709.1|11724.1|11709.1|11723.4|11708.4|2
1647006120000|2022-03-11 13:42:00|||||||||10
1647006140000|2022-03-11 13:42:20|||||||||7
1647006160000|2022-03-11 13:42:40|11720.5|11705.5|11720.5|11705.5|11720.5|11705.5|11720.5|11705.5|1
1647006180000|2022-03-11 13:43:00|11720.8|11705.8|11720.8|11705.8|11720.8|11705.8|11720.8|11705.8|0
1647006270000|2022-03-11 13:44:30|11722.8|11707.8|11722.3|11707.3|11722.8|11707.8|11722.3|11707.3|2
1647006280000|2022-03-11 13:44:40|11722.6|11707.6|11722.3|11707.3|11722.6|11707.6|11722.3|11707.3|2
1647006300000|2022-03-11 13:45:00|11722|11707|11722.1|11707.1|11722.7|11707.7|11721.5|11706.5|8
1647006310000|2022-03-11 13:45:10|11722.2|11707.2|11722.2|11707.2|11722.2|11707.2|11722.2|11707.2|0
1647006320000|2022-03-11 13:45:20|11717.8|11702.8|11718.8|11703.8|11718.8|11703.8|11717.8|11702.8|2
1647006370000|2022-03-11 13:46:10|11717.9|11702.9|11717.9|11702.9|11717.9|11702.9|11717.9|11702.9|0
1647006390000|2022-03-11 13:46:30|11718.3|11703.3|11718.3|11703.3|11718.3|11703.3|11718.3|11703.3|0
1647006410000|2022-03-11 13:46:50|11718.2|11703.2|11718.2|11703.2|11718.2|11703.2|11718.2|11703.2|0
1647006420000|2022-03-11 13:47:00|11720.2|11705.2|11722.8|11707.8|11722.8|11707.8|11720.2|11705.2|6
1647006450000|2022-03-11 13:47:30|||||||||2
1647006480000|2022-03-11 13:48:00|11723.2|11708.2|11741.9|11726.9|11741.9|11726.9|11723.2|11708.2|33
1647006490000|2022-03-11 13:48:10|11743.4|11728.4|11743.4|11728.4|11743.4|11728.4|11743.4|11728.4|0
1647006510000|2022-03-11 13:48:30|11741.9|11726.9|11742|11727|11742.8|11727.8|11741.9|11726.9|0
1647006520000|2022-03-11 13:48:40|11743.2|11728.2|11747|11732|11747|11732|11743.2|11728.2|2
1647006540000|2022-03-11 13:49:00|11747.7|11732.7|11746.2|11731.2|11747.7|11732.7|11742.2|11727.2|2
1647006550000|2022-03-11 13:49:10|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|1
1647006560000|2022-03-11 13:49:20|11744.2|11729.2|11744|11729|11744.5|11729.5|11744|11729|9
1647006570000|2022-03-11 13:49:30|||||||||6
1647006580000|2022-03-11 13:49:40|11743.8|11728.8|11744.9|11729.9|11744.9|11729.9|11743.7|11728.7|8
1647006590000|2022-03-11 13:49:50|11744.5|11729.5|11751.1|11736.1|11751.1|11736.1|11744.5|11729.5|6
1647006600000|2022-03-11 13:50:00|11750|11735|11751.7|11736.7|11753.9|11738.9|11749.7|11734.7|12
1647006610000|2022-03-11 13:50:10|11752|11737|11751.3|11736.3|11752.5|11737.5|11750.6|11735.6|7
1647006620000|2022-03-11 13:50:20|11750.6|11735.6|11749.5|11734.5|11754.3|11739.3|11749.5|11734.5|6
1647006630000|2022-03-11 13:50:30|11749.9|11734.9|11751|11736|11751|11736|11749.5|11734.5|0
1647006640000|2022-03-11 13:50:40|11752|11737|11745.3|11730.3|11752|11737|11745.3|11730.3|3
1647006650000|2022-03-11 13:50:50|11744.8|11729.8|11744.3|11729.3|11744.8|11729.8|11744.3|11729.3|16
1647006660000|2022-03-11 13:51:00|11744.7|11729.7|11743.7|11728.7|11744.8|11729.8|11741.7|11726.7|3
1647006670000|2022-03-11 13:51:10|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|1
1647006690000|2022-03-11 13:51:30|11742.4|11727.4|11738.9|11723.9|11742.4|11727.4|11738.6|11723.6|1
1647006720000|2022-03-11 13:52:00|11739|11724|11739|11724|11740.5|11725.5|11735.7|11720.7|12
1647006730000|2022-03-11 13:52:10|11740.1|11725.1|11735.1|11720.1|11740.5|11725.5|11735.1|11720.1|4
1647006740000|2022-03-11 13:52:20|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|0
1647006750000|2022-03-11 13:52:30|11734.9|11719.9|11738.2|11723.2|11738.2|11723.2|11734.9|11719.9|3
1647006760000|2022-03-11 13:52:40|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|0
1647006780000|2022-03-11 13:53:00|11740.2|11725.2|11740.2|11725.2|11743|11728|11737.3|11722.3|12
1647006790000|2022-03-11 13:53:10|11740.9|11725.9|11741|11726|11745.4|11730.4|11740.3|11725.3|2
1647006800000|2022-03-11 13:53:20|11739|11724|11737.7|11722.7|11739|11724|11737.3|11722.3|2
1647006810000|2022-03-11 13:53:30|11737.8|11722.8|11737.8|11722.8|11738.3|11723.3|11737.8|11722.8|1
1647006830000|2022-03-11 13:53:50|11737.3|11722.3|11737.4|11722.4|11737.4|11722.4|11737.3|11722.3|0
1647006840000|2022-03-11 13:54:00|11736.9|11721.9|11736.9|11721.9|11736.9|11721.9|11736.4|11721.4|1
1647006850000|2022-03-11 13:54:10|11736.4|11721.4|11738.9|11713.9|11738.9|11721.4|11736.4|11713.9|3
1647006870000|2022-03-11 13:54:30|11735.7|11720.7|11736.4|11721.4|11736.4|11721.4|11735.7|11720.7|0
1647006880000|2022-03-11 13:54:40|11736.9|11721.9|11729.9|11714.9|11736.9|11721.9|11726.9|11711.9|3
1647006920000|2022-03-11 13:55:20|11728.9|11713.9|11728.8|11713.8|11728.9|11713.9|11727.9|11712.9|0
1647006930000|2022-03-11 13:55:30|11729.9|11714.9|11730.6|11715.6|11730.6|11715.6|11727.9|11712.9|2
1647006960000|2022-03-11 13:56:00|11733.8|11718.8|11734.8|11719.8|11734.8|11719.8|11733.8|11718.8|2
1647006980000|2022-03-11 13:56:20|11732.9|11717.9|11728.3|11713.3|11732.9|11717.9|11728.3|11713.3|3
1647007000000|2022-03-11 13:56:40|11727.3|11712.3|11723|11708|11727.3|11712.3|11723|11708|0
1647007010000|2022-03-11 13:56:50|11723.5|11708.5|11722|11707|11723.5|11708.5|11721.5|11706.5|0
1647007020000|2022-03-11 13:57:00|11722.2|11707.2|11728.4|11713.4|11728.8|11713.8|11721.7|11706.7|4
1647007030000|2022-03-11 13:57:10|11731.3|11716.3|11731.3|11716.3|11731.3|11716.3|11730.5|11715.5|1
1647007040000|2022-03-11 13:57:20|11730.8|11715.8|11730.8|11715.8|11730.8|11715.8|11730.8|11715.8|0
1647007050000|2022-03-11 13:57:30|11731.2|11716.2|11734.1|11719.1|11734.1|11719.1|11731.2|11716.2|3
1647007060000|2022-03-11 13:57:40|11734.8|11719.8|11734.3|11719.3|11734.8|11719.8|11734.3|11719.3|2
1647007070000|2022-03-11 13:57:50|11733.3|11718.3|11730.4|11715.4|11733.3|11718.3|11730.4|11715.4|2
1647007080000|2022-03-11 13:58:00|11729.7|11714.7|11729.6|11714.6|11729.7|11714.7|11729.6|11714.6|1
1647007090000|2022-03-11 13:58:10|11729.9|11714.9|11729.9|11714.9|11729.9|11714.9|11729.9|11714.9|1
1647007110000|2022-03-11 13:58:30|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|11729.8|11714.8|0
1647007130000|2022-03-11 13:58:50|||||||||1
1647007200000|2022-03-11 14:00:00|11732.3|11717.3|11732.9|11717.9|11733.2|11718.2|11732.3|11717.3|26
1647007210000|2022-03-11 14:00:10|11732.8|11717.8|11730.4|11715.4|11732.8|11717.8|11730.4|11715.4|5
1647007220000|2022-03-11 14:00:20|11730.8|11715.8|11730.4|11715.4|11730.8|11715.8|11730.4|11715.4|0
1647007230000|2022-03-11 14:00:30|11730.3|11715.3|11729.5|11714.5|11730.3|11715.3|11729.2|11714.2|1
1647007240000|2022-03-11 14:00:40|11729.7|11714.7|11729.7|11714.7|11730|11715|11729.7|11714.7|1
1647007250000|2022-03-11 14:00:50|11730|11715|11729.3|11714.3|11730|11715|11729.3|11714.3|0
1647007260000|2022-03-11 14:01:00|11728.6|11713.6|11725.7|11710.7|11728.6|11713.6|11725.3|11710.3|1
1647007270000|2022-03-11 14:01:10|11726|11711|11726|11711|11726|11711|11726|11711|0
1647007280000|2022-03-11 14:01:20|||||||||3
1647007290000|2022-03-11 14:01:30|11726.2|11711.2|11725.3|11710.3|11726.2|11711.2|11724.8|11709.8|7
1647007300000|2022-03-11 14:01:40|||||||||1
1647007310000|2022-03-11 14:01:50|11725.6|11710.6|11731.3|11716.3|11731.3|11716.3|11725.6|11710.6|3
1647007320000|2022-03-11 14:02:00|11732|11717|11733.8|11718.8|11734|11719|11732|11717|0
1647007330000|2022-03-11 14:02:10|11733.9|11718.9|11736.6|11721.6|11739.6|11724.6|11733.9|11718.9|6
1647007340000|2022-03-11 14:02:20|11736.2|11721.2|11737.6|11722.6|11737.6|11722.6|11736.2|11721.2|0
1647007350000|2022-03-11 14:02:30|11738|11723|11737.6|11722.6|11739.7|11724.7|11737.2|11722.2|5
1647007380000|2022-03-11 14:03:00|11739.1|11724.1|11739.6|11724.6|11739.6|11724.6|11739.1|11724.1|0
1647007390000|2022-03-11 14:03:10|11740|11725|11739.5|11724.5|11740.1|11725.1|11739.5|11724.5|2
1647007400000|2022-03-11 14:03:20|11736.6|11721.6|11733.4|11718.4|11736.6|11721.6|11733.4|11718.4|7
1647007410000|2022-03-11 14:03:30|11733.2|11718.2|11728.9|11691.4|11734|11719|11728.9|11691.4|2
1647007420000|2022-03-11 14:03:40|11714.5|11699.5|11712.9|11697.9|11714.5|11699.5|11712.2|11697.2|0
1647007430000|2022-03-11 14:03:50|11713|11698|11719|11704|11719|11704|11713|11698|1
1647007440000|2022-03-11 14:04:00|11720|11705|11721.1|11706.1|11724|11709|11720|11705|4
1647007450000|2022-03-11 14:04:10|11721.8|11706.8|11723.2|11708.2|11723.3|11708.3|11721.1|11706.1|0
1647007460000|2022-03-11 14:04:20|11722.8|11707.8|11720.8|11705.8|11723.3|11708.3|11720.8|11705.8|0
1647007470000|2022-03-11 14:04:30|11721.5|11706.5|11723.5|11708.5|11725.1|11710.1|11721.5|11706.5|2
1647007480000|2022-03-11 14:04:40|11724.2|11709.2|11725.1|11710.1|11725.2|11710.2|11723.5|11708.5|0
1647007490000|2022-03-11 14:04:50|11724.7|11709.7|11725.8|11710.8|11725.8|11710.8|11723.9|11708.9|1
1647007500000|2022-03-11 14:05:00|11725.9|11710.9|11725.1|11710.1|11726.9|11711.9|11724.7|11709.7|1
1647007510000|2022-03-11 14:05:10|11725.2|11710.2|11724.9|11709.9|11725.2|11710.2|11724.9|11709.9|0
1647007520000|2022-03-11 14:05:20|11724.4|11709.4|11724.9|11709.9|11725.6|11710.6|11724.4|11709.4|0
1647007530000|2022-03-11 14:05:30|11725.2|11710.2|11720.8|11705.8|11725.6|11710.6|11719.3|11704.3|3
1647007560000|2022-03-11 14:06:00|11720.7|11705.7|11723.7|11708.7|11724.4|11709.4|11720.7|11705.7|2
1647007570000|2022-03-11 14:06:10|11724|11709|11724.9|11709.9|11724.9|11709.9|11724|11709|3
1647007600000|2022-03-11 14:06:40|11724.6|11709.6|11725.9|11710.9|11725.9|11710.9|11724.6|11709.6|1
1647007610000|2022-03-11 14:06:50|11736.9|11711.9|11730.2|11715.2|11736.9|11715.3|11730.2|11710.7|12
1647007620000|2022-03-11 14:07:00|11730.5|11715.5|11734.5|11719.5|11736.2|11721.2|11729.1|11714.1|10
1647007630000|2022-03-11 14:07:10|11735.4|11720.4|11739.8|11724.8|11744.7|11729.7|11735.4|11720.4|11
1647007640000|2022-03-11 14:07:20|11742.7|11727.7|11740.2|11725.2|11744.8|11729.8|11740.2|11725.2|7
1647007650000|2022-03-11 14:07:30|11739.8|11724.8|11735.5|11720.5|11742.4|11727.4|11734.7|11719.7|9
1647007660000|2022-03-11 14:07:40|11736.1|11721.1|11738.2|11723.2|11740.4|11725.4|11736.1|11721.1|1
1647007670000|2022-03-11 14:07:50|11738.6|11723.6|11739.6|11724.6|11739.6|11724.6|11738.6|11723.6|0
1647007680000|2022-03-11 14:08:00|11740.1|11725.1|11741.9|11726.9|11741.9|11726.9|11740.1|11725.1|0
1647007690000|2022-03-11 14:08:10|11741.1|11726.1|11741.1|11726.1|11741.1|11726.1|11741.1|11726.1|1
1647007700000|2022-03-11 14:08:20|11741.2|11726.2|11737.6|11722.6|11741.2|11726.2|11737.6|11722.6|3
1647007710000|2022-03-11 14:08:30|11739.2|11724.2|11739.2|11724.2|11739.2|11724.2|11739.2|11724.2|0
1647007720000|2022-03-11 14:08:40|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|0
1647007740000|2022-03-11 14:09:00|11739.2|11724.2|11739.2|11724.2|11739.9|11724.9|11739.2|11724.2|1
1647007790000|2022-03-11 14:09:50|||||||||1
1647007800000|2022-03-11 14:10:00|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|0
1647007810000|2022-03-11 14:10:10|11738.2|11723.2|11737|11722|11738.2|11723.2|11737|11722|6
1647007820000|2022-03-11 14:10:20|11736.5|11721.5|11735.1|11720.1|11737|11722|11735.1|11720.1|2
1647007830000|2022-03-11 14:10:30|11735.6|11720.6|11737.9|11722.9|11739.4|11724.4|11735.6|11720.6|2
1647007840000|2022-03-11 14:10:40|11738.9|11723.9|11738.9|11723.9|11738.9|11723.9|11738.9|11723.9|1
1647007850000|2022-03-11 14:10:50|11739.6|11724.6|11736.8|11721.8|11739.6|11724.6|11736.3|11721.3|15
1647007860000|2022-03-11 14:11:00|11736.6|11721.6|11739.1|11724.1|11739.8|11724.8|11736.5|11721.5|0
1647007870000|2022-03-11 14:11:10|11739.3|11724.3|11737.9|11722.9|11741|11726|11735.8|11720.8|6
1647007880000|2022-03-11 14:11:20|11739.1|11724.1|11741.7|11726.7|11743.3|11728.3|11738.8|11723.8|6
1647007890000|2022-03-11 14:11:30|11741.6|11726.6|11741.8|11726.8|11743.2|11728.2|11741|11726|1
1647007900000|2022-03-11 14:11:40|11742.3|11727.3|11738.2|11723.2|11742.3|11727.3|11737.4|11722.4|6
1647007920000|2022-03-11 14:12:00|11738.1|11723.1|11740.4|11725.4|11742.6|11727.6|11738.1|11723.1|15
1647007930000|2022-03-11 14:12:10|11739|11724|11738.1|11723.1|11739|11724|11738.1|11723.1|0
1647007940000|2022-03-11 14:12:20|11738.6|11723.6|11738.9|11723.9|11738.9|11723.9|11738.1|11723.1|2
1647007950000|2022-03-11 14:12:30|11739.3|11724.3|11743.4|11728.4|11743.9|11728.9|11739.3|11724.3|0
1647007970000|2022-03-11 14:12:50|11743.1|11728.1|11743.1|11728.1|11743.1|11728.1|11743.1|11728.1|0
1647007980000|2022-03-11 14:13:00|11742.9|11727.9|11744.4|11729.4|11744.4|11729.4|11742.9|11727.9|5
1647007990000|2022-03-11 14:13:10|11740.6|11725.6|11740.7|11725.7|11740.9|11725.9|11740.6|11725.6|4
1647008000000|2022-03-11 14:13:20|11740.2|11725.2|11740.2|11725.2|11740.2|11725.2|11740.2|11725.2|0
1647008010000|2022-03-11 14:13:30|11741.3|11726.3|11738.7|11723.7|11741.6|11726.6|11736.9|11721.9|3
1647008040000|2022-03-11 14:14:00|11738.4|11723.4|11737.7|11722.7|11738.4|11723.4|11737.7|11722.7|1
1647008070000|2022-03-11 14:14:30|11738.5|11723.5|11738.9|11723.9|11738.9|11723.9|11738.5|11723.5|1
1647008100000|2022-03-11 14:15:00|11739|11724|11739.3|11724.3|11740.6|11725.6|11739|11724|1
1647008110000|2022-03-11 14:15:10|11739.6|11724.6|11739.9|11724.9|11739.9|11724.9|11739.6|11724.6|9
1647008140000|2022-03-11 14:15:40|11739.5|11724.5|11738.9|11723.9|11739.9|11724.9|11738.9|11723.9|0
1647008150000|2022-03-11 14:15:50|11739.4|11724.4|11739.4|11724.4|11739.4|11724.4|11738.9|11723.9|0
1647008160000|2022-03-11 14:16:00|11740.6|11725.6|11740.4|11725.4|11740.6|11725.6|11739.8|11724.8|1
1647008170000|2022-03-11 14:16:10|11739.7|11724.7|11739.4|11724.4|11739.9|11724.9|11739.3|11724.3|0
1647008180000|2022-03-11 14:16:20|11739.8|11724.8|11739.8|11724.8|11740.3|11725.3|11738.9|11723.9|0
1647008190000|2022-03-11 14:16:30|11739.3|11724.3|11738.9|11723.9|11739.3|11724.3|11738.9|11723.9|0
1647008200000|2022-03-11 14:16:40|11739.6|11724.6|11741|11726|11741.5|11726.5|11738.4|11723.4|1
1647008210000|2022-03-11 14:16:50|11741.1|11726.1|11743.4|11728.4|11743.5|11728.5|11741.1|11726.1|2
1647008220000|2022-03-11 14:17:00|11743|11728|11747|11732|11750.1|11735.1|11742.7|11727.7|17
1647008230000|2022-03-11 14:17:10|11747.4|11732.4|11745.8|11730.8|11747.4|11732.4|11745.8|11730.8|0
1647008240000|2022-03-11 14:17:20|11746.2|11731.2|11746.2|11731.2|11746.2|11731.2|11746.2|11731.2|0
1647008250000|2022-03-11 14:17:30|11747.2|11732.2|11749.3|11734.3|11750.2|11735.2|11747.2|11732.2|3
1647008260000|2022-03-11 14:17:40|11749.2|11734.2|11749.2|11734.2|11749.2|11734.2|11749.2|11734.2|0
1647008270000|2022-03-11 14:17:50|11748.7|11733.7|11748.7|11733.7|11748.7|11733.7|11748.7|11733.7|1
1647008290000|2022-03-11 14:18:10|11749|11734|11749.3|11734.3|11750.2|11735.2|11749|11734|1
1647008300000|2022-03-11 14:18:20|11749.8|11734.8|11749.8|11734.8|11749.8|11734.8|11749.8|11734.8|0
1647008320000|2022-03-11 14:18:40|11749|11734|11749|11734|11749|11734|11749|11734|1
1647008340000|2022-03-11 14:19:00|11748.8|11733.8|11749.5|11734.5|11750|11735|11748.8|11733.8|5
1647008360000|2022-03-11 14:19:20|11741.9|11726.9|11739.9|11724.9|11741.9|11726.9|11739.9|11724.9|1
1647008370000|2022-03-11 14:19:30|11739.2|11724.2|11739.2|11724.2|11739.2|11724.2|11739.2|11724.2|1
1647008400000|2022-03-11 14:20:00|11740.7|11725.7|11739.3|11724.3|11741|11726|11739.3|11724.3|3
1647008410000|2022-03-11 14:20:10|11739.2|11724.2|11739.2|11724.2|11739.2|11724.2|11739.2|11724.2|0
1647008430000|2022-03-11 14:20:30|11740.2|11725.2|11740.2|11725.2|11740.2|11725.2|11740.2|11725.2|0
1647008440000|2022-03-11 14:20:40|11740.6|11725.6|11740.7|11725.7|11740.7|11725.7|11740.6|11725.6|0
1647008480000|2022-03-11 14:21:20|11739.3|11724.3|11737.7|11722.7|11739.3|11724.3|11737.5|11722.5|1
1647008490000|2022-03-11 14:21:30|11737|11722|11734.2|11719.2|11737|11722|11734.2|11719.2|2
1647008510000|2022-03-11 14:21:50|11734.7|11719.7|11734.7|11719.7|11734.7|11719.7|11734.7|11719.7|1
1647008520000|2022-03-11 14:22:00|11735.1|11720.1|11738.1|11723.1|11738.1|11723.1|11735.1|11720.1|3
1647008550000|2022-03-11 14:22:30|11737.7|11722.7|11738.1|11723.1|11738.1|11723.1|11737.7|11722.7|1
1647008580000|2022-03-11 14:23:00|11738.4|11723.4|11739.4|11724.4|11739.4|11724.4|11738.4|11723.4|1
1647008590000|2022-03-11 14:23:10|11739.6|11724.6|11736.7|11721.7|11739.6|11724.6|11736.7|11721.7|10
1647008600000|2022-03-11 14:23:20|11738.1|11723.1|11737.7|11722.7|11738.1|11723.1|11737.7|11722.7|3
1647008610000|2022-03-11 14:23:30|11737.6|11722.6|11739.2|11724.2|11739.2|11724.2|11737.6|11722.6|2
1647008620000|2022-03-11 14:23:40|||||||||1
1647008630000|2022-03-11 14:23:50|11739.8|11724.8|11739.4|11724.4|11739.8|11724.8|11739.4|11724.4|1
1647008640000|2022-03-11 14:24:00|11739.1|11724.1|11738.1|11723.1|11739.1|11724.1|11738.1|11723.1|2
1647008660000|2022-03-11 14:24:20|11737.4|11722.4|11735.6|11720.6|11737.4|11722.4|11735.2|11720.2|1
1647008670000|2022-03-11 14:24:30|11737.4|11722.4|11737.4|11722.4|11737.4|11722.4|11737.4|11722.4|0
1647008700000|2022-03-11 14:25:00|11735.9|11720.9|11730.9|11715.9|11735.9|11720.9|11730.9|11715.9|10
1647008710000|2022-03-11 14:25:10|11730.6|11715.6|11722.6|11707.6|11730.6|11715.6|11722.6|11707.6|1
1647008720000|2022-03-11 14:25:20|11724.4|11709.4|11724.9|11709.9|11724.9|11709.9|11724.4|11709.4|1
1647008730000|2022-03-11 14:25:30|11725.9|11710.9|11725.9|11710.9|11725.9|11710.9|11725.9|11710.9|4
1647008760000|2022-03-11 14:26:00|11725.4|11710.4|11725.9|11710.9|11725.9|11710.9|11725.4|11710.4|1
1647008770000|2022-03-11 14:26:10|11726.3|11711.3|11725.6|11710.6|11726.3|11711.3|11725.4|11710.4|0
1647008780000|2022-03-11 14:26:20|11724.3|11709.3|11726.1|11711.1|11726.6|11711.6|11721.4|11706.4|7
1647008790000|2022-03-11 14:26:30|11725.6|11710.6|11725.1|11710.1|11725.6|11710.6|11725.1|11710.1|0
1647008810000|2022-03-11 14:26:50|11724.6|11709.6|11725.1|11710.1|11725.4|11710.4|11724.6|11709.6|0
1647008820000|2022-03-11 14:27:00|11725.2|11710.2|11731.9|11716.9|11732.3|11717.3|11725.2|11710.2|3
1647008830000|2022-03-11 14:27:10|11731.8|11716.8|11725.6|11710.6|11731.8|11716.8|11725.6|11710.6|5
1647008850000|2022-03-11 14:27:30|11727|11712|11730.3|11715.3|11730.3|11715.3|11727|11712|1
1647008860000|2022-03-11 14:27:40|11731|11716|11737.3|11722.3|11737.3|11722.3|11731|11716|9
1647008870000|2022-03-11 14:27:50|11736.4|11721.4|11736.4|11721.4|11736.4|11721.4|11736.4|11721.4|0
1647008900000|2022-03-11 14:28:20|11733.8|11718.8|11733.3|11718.3|11733.8|11718.8|11733.3|11718.3|5
1647008910000|2022-03-11 14:28:30|11731.3|11716.3|11731.3|11716.3|11731.3|11716.3|11731.3|11716.3|1
1647008920000|2022-03-11 14:28:40|11730.5|11715.5|11730.5|11715.5|11730.5|11715.5|11730.5|11715.5|0
1647008940000|2022-03-11 14:29:00|11731.7|11716.7|11729.7|11714.7|11731.7|11716.7|11729.7|11714.7|1
1647008950000|2022-03-11 14:29:10|11728.4|11713.4|11723.6|11708.6|11728.4|11713.4|11723.4|11708.4|3
1647008970000|2022-03-11 14:29:30|11724.3|11709.3|11727.4|11712.4|11727.4|11712.4|11724.3|11709.3|4
1647009000000|2022-03-11 14:30:00|11725.6|11710.6|11720|11705|11725.6|11710.6|11719.8|11704.8|20
1647009010000|2022-03-11 14:30:10|11719.3|11704.3|11724.1|11709.1|11724.1|11709.1|11718.5|11703.5|9
1647009020000|2022-03-11 14:30:20|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|5
1647009030000|2022-03-11 14:30:30|||||||||1
1647009050000|2022-03-11 14:30:50|11725.3|11710.3|11726|11711|11726|11711|11725.3|11710.3|5
1647009060000|2022-03-11 14:31:00|11726.1|11711.1|11726.1|11711.1|11726.1|11711.1|11726.1|11711.1|2
1647009090000|2022-03-11 14:31:30|11726.5|11711.5|11726.6|11711.6|11726.6|11711.6|11726.5|11711.5|0
1647009100000|2022-03-11 14:31:40|11733.3|11718.3|11730.1|11715.1|11733.3|11718.3|11730.1|11715.1|21
1647009110000|2022-03-11 14:31:50|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|1
1647009120000|2022-03-11 14:32:00|11727.8|11712.8|11736.2|11721.2|11737.6|11722.6|11727.8|11712.8|15
1647009130000|2022-03-11 14:32:10|11736.6|11721.6|11737.3|11722.3|11738.5|11723.5|11736.1|11721.1|1
1647009140000|2022-03-11 14:32:20|11738.2|11723.2|11737.3|11722.3|11738.3|11723.3|11737.3|11722.3|4
1647009150000|2022-03-11 14:32:30|11737.8|11722.8|11737.7|11722.7|11738.2|11723.2|11737|11722|4
1647009160000|2022-03-11 14:32:40|11737.6|11722.6|11738.5|11723.5|11739|11724|11736.7|11721.7|5
1647009170000|2022-03-11 14:32:50|11738.4|11723.4|11737.7|11722.7|11738.4|11723.4|11737.7|11722.7|0
1647009180000|2022-03-11 14:33:00|11738.5|11723.5|11732.2|11717.2|11738.7|11723.7|11731.9|11716.9|2
1647009190000|2022-03-11 14:33:10|11733|11718|11733.1|11718.1|11733.1|11718.1|11733|11718|0
1647009220000|2022-03-11 14:33:40|11730.1|11715.1|11730.1|11715.1|11730.1|11715.1|11730.1|11715.1|1
1647009240000|2022-03-11 14:34:00|11729.7|11714.7|11729.6|11714.6|11730|11715|11729.6|11714.6|3
1647009250000|2022-03-11 14:34:10|11730.9|11715.9|11728.4|11713.4|11730.9|11715.9|11726.6|11711.6|12
1647009270000|2022-03-11 14:34:30|11727.4|11712.4|11725.5|11710.5|11727.4|11712.4|11725.5|11710.5|1
1647009280000|2022-03-11 14:34:40|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|0
1647009290000|2022-03-11 14:34:50|11723.6|11708.6|11726.2|11711.2|11726.9|11711.9|11718.9|11703.9|4
1647009300000|2022-03-11 14:35:00|11726.4|11711.4|11728.5|11713.5|11728.5|11713.5|11726.4|11711.4|3
1647009310000|2022-03-11 14:35:10|11729|11714|11730.7|11715.7|11731|11716|11729|11714|2
1647009330000|2022-03-11 14:35:30|11730.1|11715.1|11727.3|11712.3|11730.1|11715.1|11727.3|11712.3|1
1647009340000|2022-03-11 14:35:40|11727.1|11712.1|11725.7|11710.7|11727.1|11712.1|11725.7|11710.7|4
1647009350000|2022-03-11 14:35:50|11721.6|11706.6|11717.5|11702.5|11721.6|11706.6|11717.5|11702.5|2
1647009360000|2022-03-11 14:36:00|11717.4|11702.4|11718.7|11703.7|11719.1|11704.1|11717.4|11702.4|0
1647009370000|2022-03-11 14:36:10|11718.6|11703.6|11706.9|11691.9|11718.6|11703.6|11706.9|11691.9|12
1647009390000|2022-03-11 14:36:30|11706.8|11691.8|11708.6|11693.6|11708.6|11693.6|11706.8|11691.8|9
1647009400000|2022-03-11 14:36:40|11707.4|11692.4|11696.9|11681.9|11707.4|11692.4|11696.7|11681.7|28
1647009410000|2022-03-11 14:36:50|11697.3|11682.3|11700.4|11685.4|11700.4|11685.4|11697.3|11682.3|8
1647009420000|2022-03-11 14:37:00|11702.6|11687.6|11703.2|11688.2|11703.7|11688.7|11702.6|11687.6|4
1647009430000|2022-03-11 14:37:10|11707.4|11692.4|11714.2|11699.2|11714.2|11699.2|11707.4|11692.4|3
1647009440000|2022-03-11 14:37:20|11709.2|11694.2|11697.9|11682.9|11709.2|11694.2|11697.9|11682.9|17
1647009450000|2022-03-11 14:37:30|11698.2|11683.2|11700.2|11685.2|11700.2|11685.2|11697.7|11682.7|2
1647009460000|2022-03-11 14:37:40|11701.3|11686.3|11705.2|11690.2|11705.2|11690.2|11701.3|11686.3|3
1647009470000|2022-03-11 14:37:50|11704.9|11689.9|11705.6|11690.6|11705.6|11690.6|11704.9|11689.9|0
1647009480000|2022-03-11 14:38:00|11708.1|11693.1|11708.1|11693.1|11708.1|11693.1|11708.1|11693.1|0
1647009490000|2022-03-11 14:38:10|11708.5|11693.5|11715.3|11700.3|11716.1|11701.1|11708.5|11693.5|7
1647009500000|2022-03-11 14:38:20|11715.6|11700.6|11715.8|11700.8|11715.8|11700.8|11715.6|11700.6|0
1647009510000|2022-03-11 14:38:30|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|0
1647009520000|2022-03-11 14:38:40|11715.3|11700.3|11714.9|11699.9|11715.3|11700.3|11714.9|11699.9|1
1647009530000|2022-03-11 14:38:50|11713.5|11698.5|11713.5|11698.5|11713.5|11698.5|11713.5|11698.5|0
1647009540000|2022-03-11 14:39:00|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|0
1647009550000|2022-03-11 14:39:10|11716.6|11701.6|11716.8|11701.8|11716.8|11701.8|11716.6|11701.6|3
1647009560000|2022-03-11 14:39:20|11715|11700|11714.6|11699.6|11715|11700|11714.6|11699.6|0
1647009570000|2022-03-11 14:39:30|11714.3|11699.3|11714.8|11699.8|11714.8|11699.8|11713.9|11698.9|1
1647009580000|2022-03-11 14:39:40|11715.1|11700.1|11716.1|11701.1|11716.6|11701.6|11715.1|11700.1|1
1647009590000|2022-03-11 14:39:50|11716.5|11701.5|11718|11703|11718|11703|11716.1|11701.1|2
1647009600000|2022-03-11 14:40:00|11718.4|11703.4|11727.1|11712.1|11727.6|11712.6|11718.4|11703.4|8
1647009620000|2022-03-11 14:40:20|11729.3|11714.3|11737.1|11722.1|11737.4|11722.4|11729.3|11714.3|5
1647009630000|2022-03-11 14:40:30|11736.9|11721.9|11736.9|11721.9|11736.9|11721.9|11736.9|11721.9|0
1647009640000|2022-03-11 14:40:40|11737.1|11722.1|11737.1|11722.1|11737.1|11722.1|11737.1|11722.1|0
1647009650000|2022-03-11 14:40:50|11739.1|11724.1|11739.1|11724.1|11739.1|11724.1|11735.6|11720.6|5
1647009660000|2022-03-11 14:41:00|11735.8|11720.8|11732.5|11717.5|11735.8|11720.8|11732.5|11717.5|5
1647009670000|2022-03-11 14:41:10|11732|11717|11729.7|11714.7|11732|11717|11725.8|11710.8|3
1647009680000|2022-03-11 14:41:20|11728.6|11713.6|11722.9|11707.9|11728.8|11713.8|11722.9|11707.9|3
1647009690000|2022-03-11 14:41:30|11723.4|11708.4|11722.8|11707.8|11723.4|11708.4|11722.4|11707.4|1
1647009700000|2022-03-11 14:41:40|11722.7|11707.7|11724.1|11709.1|11724.1|11709.1|11722.6|11707.6|0
1647009720000|2022-03-11 14:42:00|11725.6|11710.6|11729.8|11714.8|11729.8|11714.8|11725.6|11710.6|10
1647009730000|2022-03-11 14:42:10|11731.6|11716.6|11734|11719|11734|11719|11731.6|11716.6|1
1647009740000|2022-03-11 14:42:20|11734.3|11719.3|11726.2|11711.2|11734.5|11719.5|11726.2|11711.2|6
1647009790000|2022-03-11 14:43:10|11724.4|11709.4|11720.9|11705.9|11724.4|11709.4|11720.6|11705.6|0
1647009800000|2022-03-11 14:43:20|11721.3|11706.3|11720.4|11705.4|11721.4|11706.4|11719.9|11704.9|0
1647009810000|2022-03-11 14:43:30|11720.9|11705.9|11720.1|11705.1|11720.9|11705.9|11719.9|11704.9|0
1647009820000|2022-03-11 14:43:40|11720.3|11705.3|11728.9|11713.9|11728.9|11713.9|11720.3|11705.3|8
1647009840000|2022-03-11 14:44:00|11728.5|11713.5|11729|11714|11729|11714|11727.8|11712.8|2
1647009850000|2022-03-11 14:44:10|11728.8|11713.8|11725.6|11710.6|11728.8|11713.8|11724.8|11709.8|6
1647009860000|2022-03-11 14:44:20|11723.5|11708.5|11724.5|11709.5|11724.5|11709.5|11723.5|11708.5|1
1647009870000|2022-03-11 14:44:30|11724.2|11709.2|11723.3|11708.3|11724.2|11709.2|11722.2|11707.2|1
1647009880000|2022-03-11 14:44:40|11723.6|11708.6|11723.6|11708.6|11724|11709|11723.6|11708.6|0
1647009900000|2022-03-11 14:45:00|11722.5|11707.5|11723.8|11708.8|11724.1|11709.1|11722.5|11707.5|0
1647009910000|2022-03-11 14:45:10|11724|11709|11720.5|11705.5|11726.6|11711.6|11720.5|11705.5|4
1647009920000|2022-03-11 14:45:20|11721.4|11706.4|11721.5|11706.5|11722.2|11707.2|11721.4|11706.4|2
1647009930000|2022-03-11 14:45:30|11722|11707|11722|11707|11722|11707|11722|11707|0
1647009950000|2022-03-11 14:45:50|11723|11708|11731.2|11716.2|11731.6|11716.6|11723|11708|19
1647009960000|2022-03-11 14:46:00|11732.3|11717.3|11728.5|11713.5|11732.3|11717.3|11728.3|11713.3|10
1647009970000|2022-03-11 14:46:10|11729|11714|11733.9|11718.9|11735|11720|11728|11713|16
1647009980000|2022-03-11 14:46:20|11733.7|11718.7|11734.2|11719.2|11734.5|11719.5|11733.4|11718.4|13
1647009990000|2022-03-11 14:46:30|11735.6|11720.6|11736.2|11721.2|11737.1|11722.1|11735.6|11720.6|4
1647010000000|2022-03-11 14:46:40|11736.3|11721.3|11740.5|11725.5|11741.5|11726.5|11736.3|11721.3|4
1647010010000|2022-03-11 14:46:50|11740.1|11725.1|11740.7|11725.7|11740.7|11725.7|11740.1|11725.1|4
1647010020000|2022-03-11 14:47:00|11740.6|11725.6|11747.5|11732.5|11747.9|11732.9|11739.6|11724.6|7
1647010030000|2022-03-11 14:47:10|11748.5|11733.5|11746.5|11731.5|11748.5|11733.5|11744.7|11729.7|10
1647010040000|2022-03-11 14:47:20|11746.2|11731.2|11749.6|11734.6|11749.6|11734.6|11746.2|11731.2|4
1647010050000|2022-03-11 14:47:30|11745.2|11730.2|11742.2|11727.2|11745.2|11730.2|11740.8|11725.8|11
1647010060000|2022-03-11 14:47:40|11743.9|11728.9|11746.2|11731.2|11746.2|11731.2|11743.9|11728.9|3
1647010070000|2022-03-11 14:47:50|11745.8|11730.8|11743.7|11728.7|11746.2|11731.2|11742.8|11727.8|5
1647010080000|2022-03-11 14:48:00|11743.5|11728.5|11744.9|11729.9|11744.9|11729.9|11743.5|11728.5|2
1647010090000|2022-03-11 14:48:10|11745.7|11730.7|11746.4|11731.4|11747|11732|11745.7|11730.7|1
1647010100000|2022-03-11 14:48:20|11743.2|11728.2|11739.5|11724.5|11743.2|11728.2|11739.5|11724.5|8
1647010110000|2022-03-11 14:48:30|11738.8|11723.8|11736.3|11721.3|11739.5|11724.5|11734.4|11719.4|12
1647010120000|2022-03-11 14:48:40|11734.8|11719.8|11737.2|11722.2|11737.2|11722.2|11734.8|11719.8|3
1647010130000|2022-03-11 14:48:50|11737|11722|11740|11725|11740|11725|11736.5|11721.5|2
1647010140000|2022-03-11 14:49:00|11741|11726|11741.7|11726.7|11743.5|11728.5|11740.2|11725.2|2
1647010150000|2022-03-11 14:49:10|11742.4|11727.4|11741.9|11726.9|11743.9|11728.9|11741.3|11726.3|3
1647010160000|2022-03-11 14:49:20|11743.4|11728.4|11741.2|11726.2|11743.4|11728.4|11740.7|11725.7|2
1647010170000|2022-03-11 14:49:30|11742.5|11727.5|11741.3|11726.3|11743.9|11728.9|11741.3|11726.3|4
1647010180000|2022-03-11 14:49:40|11743|11728|11743|11728|11743|11728|11743|11728|1
1647010190000|2022-03-11 14:49:50|11743.4|11728.4|11743.4|11728.4|11743.4|11728.4|11743.4|11728.4|1
1647010200000|2022-03-11 14:50:00|11743.2|11728.2|11743.7|11728.7|11743.7|11728.7|11743.2|11728.2|2
1647010210000|2022-03-11 14:50:10|11740.1|11725.1|11739.5|11724.5|11740.1|11725.1|11739.5|11724.5|3
1647010220000|2022-03-11 14:50:20|11739.9|11724.9|11742.9|11727.9|11743.2|11728.2|11739.9|11724.9|4
1647010230000|2022-03-11 14:50:30|11743.9|11728.9|11746.2|11731.2|11746.2|11731.2|11743.9|11728.9|1
1647010240000|2022-03-11 14:50:40|11745.7|11730.7|11744.9|11729.9|11746.2|11731.2|11744.9|11729.9|0
1647010250000|2022-03-11 14:50:50|11745|11730|11748.1|11733.1|11748.1|11733.1|11745|11730|4
1647010260000|2022-03-11 14:51:00|11749.8|11734.8|11751.7|11736.7|11751.7|11736.7|11749.4|11734.4|2
1647010270000|2022-03-11 14:51:10|11752.1|11737.1|11750.4|11735.4|11752.1|11737.1|11748.4|11733.4|6
1647010280000|2022-03-11 14:51:20|11750.9|11735.9|11749.8|11734.8|11752.6|11737.6|11749.1|11734.1|4
1647010290000|2022-03-11 14:51:30|11749.5|11734.5|11748.1|11733.1|11749.5|11734.5|11748.1|11733.1|1
1647010300000|2022-03-11 14:51:40|11749.8|11734.8|11749.8|11734.8|11749.8|11734.8|11749.8|11734.8|0
1647010310000|2022-03-11 14:51:50|11750.1|11735.1|11742.9|11727.9|11750.1|11735.1|11742.9|11727.9|7
1647010330000|2022-03-11 14:52:10|11741.1|11726.1|11739.4|11724.4|11741.4|11726.4|11739.4|11724.4|25
1647010340000|2022-03-11 14:52:20|11738.7|11723.7|11729.9|11714.9|11738.7|11723.7|11729.9|11714.9|2
1647010350000|2022-03-11 14:52:30|11725|11710|11723.4|11708.4|11725.9|11710.9|11723.4|11708.4|1
1647010360000|2022-03-11 14:52:40|11723.7|11708.7|11723.7|11708.7|11723.7|11708.7|11723.4|11708.4|2
1647010370000|2022-03-11 14:52:50|11725|11710|11725.4|11710.4|11729.3|11714.3|11725|11710|1
1647010380000|2022-03-11 14:53:00|11726.5|11711.5|11733.4|11718.4|11733.7|11718.7|11726.5|11711.5|1
1647010390000|2022-03-11 14:53:10|11733.7|11718.7|11733.7|11718.7|11733.7|11718.7|11733.7|11718.7|1
1647010400000|2022-03-11 14:53:20|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|11734.8|11719.8|2
1647010410000|2022-03-11 14:53:30|11733.8|11718.8|11735.3|11720.3|11735.3|11720.3|11733.8|11718.8|0
1647010420000|2022-03-11 14:53:40|11736.4|11721.4|11736.3|11721.3|11737.1|11722.1|11736.3|11721.3|2
1647010430000|2022-03-11 14:53:50|11736.4|11721.4|11736.6|11721.6|11737.1|11722.1|11735.6|11720.6|2
1647010440000|2022-03-11 14:54:00|11736.8|11721.8|11736.8|11721.8|11736.8|11721.8|11736.8|11721.8|0
1647010450000|2022-03-11 14:54:10|11736.9|11721.9|11736.9|11721.9|11736.9|11721.9|11736.9|11721.9|0
1647010460000|2022-03-11 14:54:20|11738.8|11723.8|11743.7|11728.7|11743.7|11728.7|11738.3|11723.3|3
1647010470000|2022-03-11 14:54:30|11744.7|11729.7|11749|11734|11749|11734|11743.8|11728.8|4
1647010480000|2022-03-11 14:54:40|11748.8|11733.8|11748.8|11733.8|11748.8|11733.8|11748.8|11733.8|0
1647010490000|2022-03-11 14:54:50|11751.1|11736.1|11750.6|11735.6|11751.1|11736.1|11750.6|11735.6|4
1647010500000|2022-03-11 14:55:00|11749.6|11734.6|11746.2|11731.2|11749.6|11734.6|11745.7|11730.7|2
1647010510000|2022-03-11 14:55:10|11745.5|11730.5|11741.4|11726.4|11745.5|11730.5|11740.1|11725.1|2
1647010530000|2022-03-11 14:55:30|11743.6|11728.6|11744.6|11729.6|11744.6|11729.6|11743.1|11728.1|5
1647010540000|2022-03-11 14:55:40|11744.8|11729.8|11742.2|11727.2|11744.8|11729.8|11741.7|11726.7|4
1647010550000|2022-03-11 14:55:50|11741.7|11726.7|11742.1|11727.1|11743.1|11728.1|11741.7|11726.7|3
1647010560000|2022-03-11 14:56:00|11741.9|11726.9|11741.9|11726.9|11741.9|11726.9|11741.9|11726.9|0
1647010570000|2022-03-11 14:56:10|11742.4|11727.4|11745.4|11730.4|11745.4|11730.4|11742.4|11727.4|2
1647010580000|2022-03-11 14:56:20|11745.9|11730.9|11745.4|11730.4|11746.4|11731.4|11742.9|11727.9|1
1647010590000|2022-03-11 14:56:30|11745.6|11730.6|11745.6|11730.6|11746|11731|11745.6|11730.6|1
1647010600000|2022-03-11 14:56:40|11745.9|11730.9|11745.9|11730.9|11745.9|11730.9|11745.9|11730.9|3
1647010610000|2022-03-11 14:56:50|||||||||2
1647010620000|2022-03-11 14:57:00|11745.5|11730.5|11741.6|11726.6|11745.5|11730.5|11741.6|11726.6|2
1647010630000|2022-03-11 14:57:10|11740.8|11725.8|11734.1|11719.1|11740.8|11725.8|11733.8|11718.8|4
1647010640000|2022-03-11 14:57:20|11734.3|11719.3|11733.8|11718.8|11734.3|11719.3|11733.6|11718.6|0
1647010650000|2022-03-11 14:57:30|11734|11719|11734.2|11719.2|11734.7|11719.7|11734|11719|3
1647010660000|2022-03-11 14:57:40|||||||||1
1647010670000|2022-03-11 14:57:50|11734.8|11719.8|11736.3|11721.3|11736.3|11721.3|11734.8|11719.8|4
1647010680000|2022-03-11 14:58:00|11736.7|11721.7|11738.2|11723.2|11738.2|11723.2|11736.7|11721.7|2
1647010690000|2022-03-11 14:58:10|11738.5|11723.5|11739.2|11724.2|11739.2|11724.2|11738.5|11723.5|2
1647010710000|2022-03-11 14:58:30|||||||||1
1647010720000|2022-03-11 14:58:40|11739|11724|11733|11718|11739.5|11724.5|11732.5|11717.5|7
1647010730000|2022-03-11 14:58:50|11732.6|11717.6|11731.5|11716.5|11733|11718|11731.5|11716.5|0
1647010740000|2022-03-11 14:59:00|11731.9|11716.9|11730.8|11715.8|11734|11719|11730.7|11715.7|5
1647010750000|2022-03-11 14:59:10|11730.2|11715.2|11730.2|11715.2|11730.2|11715.2|11730.2|11715.2|1
1647010770000|2022-03-11 14:59:30|11726.7|11711.7|11723.6|11708.6|11726.7|11711.7|11723.6|11708.6|7
1647010780000|2022-03-11 14:59:40|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|0
1647010790000|2022-03-11 14:59:50|11723|11708|11723|11708|11723|11708|11723|11708|2
1647010800000|2022-03-11 15:00:00|11723.4|11708.4|11722|11707|11724.3|11709.3|11722|11707|1
1647010810000|2022-03-11 15:00:10|11722.4|11707.4|11722.5|11707.5|11722.5|11707.5|11722.4|11707.4|0
1647010820000|2022-03-11 15:00:20|11722.4|11707.4|11721.2|11706.2|11722.4|11707.4|11721.2|11706.2|2
1647010830000|2022-03-11 15:00:30|11720.1|11705.1|11718.8|11703.8|11720.1|11705.1|11718.8|11703.8|1
1647010840000|2022-03-11 15:00:40|11718.6|11703.6|11702.3|11687.3|11718.6|11703.6|11699.7|11684.7|4
1647010850000|2022-03-11 15:00:50|11700.9|11685.9|11695.9|11680.9|11700.9|11685.9|11695.9|11680.9|1
1647010860000|2022-03-11 15:01:00|11695.8|11680.8|11690|11675|11695.8|11680.8|11687.2|11672.2|9
1647010870000|2022-03-11 15:01:10|11689.9|11674.9|11694.1|11679.1|11694.5|11679.5|11689.9|11674.9|2
1647010880000|2022-03-11 15:01:20|11694.2|11679.2|11694.1|11679.1|11694.2|11679.2|11693.6|11678.6|0
1647010890000|2022-03-11 15:01:30|11694.6|11679.6|11698.5|11683.5|11698.8|11683.8|11694.1|11679.1|6
1647010900000|2022-03-11 15:01:40|11697.8|11682.8|11698.8|11683.8|11698.8|11683.8|11697.8|11682.8|0
1647010910000|2022-03-11 15:01:50|11699.2|11684.2|11698.5|11683.5|11699.2|11684.2|11698.5|11683.5|0
1647010920000|2022-03-11 15:02:00|11699|11684|11694|11679|11699|11684|11694|11679|4
1647010930000|2022-03-11 15:02:10|11693|11678|11696.6|11681.6|11696.6|11681.6|11692.9|11677.9|18
1647010940000|2022-03-11 15:02:20|11696.1|11681.1|11694.1|11679.1|11696.1|11681.1|11691.7|11676.7|32
1647010950000|2022-03-11 15:02:30|11685.1|11670.1|11684.7|11669.7|11687|11672|11684.7|11669.7|26
1647010960000|2022-03-11 15:02:40|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|0
1647010970000|2022-03-11 15:02:50|11684.7|11669.7|11685.7|11670.7|11685.7|11670.7|11684.7|11669.7|3
1647010980000|2022-03-11 15:03:00|11686.8|11671.8|11688|11673|11688.1|11673.1|11686.8|11671.8|39
1647010990000|2022-03-11 15:03:10|11687.8|11672.8|11696.1|11681.1|11696.6|11681.6|11687.8|11672.8|14
1647011000000|2022-03-11 15:03:20|11697.8|11682.8|11699.3|11684.3|11699.3|11684.3|11697.8|11682.8|1
1647011010000|2022-03-11 15:03:30|11699.7|11684.7|11705.3|11690.3|11705.3|11690.3|11699.7|11684.7|0
1647011020000|2022-03-11 15:03:40|11705.4|11690.4|11705.3|11690.3|11705.4|11690.4|11704.9|11689.9|0
1647011030000|2022-03-11 15:03:50|11704.9|11689.9|11707.3|11692.3|11707.3|11692.3|11704.6|11689.6|0
1647011040000|2022-03-11 15:04:00|11707.6|11692.6|11710.4|11695.4|11710.4|11695.4|11707.6|11692.6|2
1647011060000|2022-03-11 15:04:20|11711.8|11696.8|11719.8|11704.8|11720|11705|11711.8|11696.8|1
1647011070000|2022-03-11 15:04:30|11722.2|11707.2|11722.5|11707.5|11722.5|11707.5|11722.2|11707.2|1
1647011080000|2022-03-11 15:04:40|11724.1|11709.1|11725.6|11710.6|11725.9|11710.9|11724.1|11709.1|1
1647011090000|2022-03-11 15:04:50|11722.4|11707.4|11719.3|11704.3|11722.4|11707.4|11719.3|11704.3|3
1647011100000|2022-03-11 15:05:00|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|1
1647011110000|2022-03-11 15:05:10|11714.1|11699.1|11717.2|11702.2|11717.2|11702.2|11711.8|11696.8|5
1647011120000|2022-03-11 15:05:20|11718.7|11703.7|11725|11710|11726.2|11711.2|11718.7|11703.7|3
1647011130000|2022-03-11 15:05:30|11725.4|11710.4|11725|11710|11725.4|11710.4|11725|11710|0
1647011140000|2022-03-11 15:05:40|||||||||1
1647011150000|2022-03-11 15:05:50|11730.9|11715.9|11733.3|11718.3|11733.8|11718.8|11730.1|11715.1|1
1647011160000|2022-03-11 15:06:00|11733.6|11718.6|11735.8|11720.8|11735.8|11720.8|11733.4|11718.4|0
1647011170000|2022-03-11 15:06:10|11735.1|11720.1|11738.1|11723.1|11738.1|11723.1|11734.1|11719.1|6
1647011180000|2022-03-11 15:06:20|11734.1|11719.1|11735.6|11720.6|11735.6|11720.6|11733.8|11718.8|3
1647011190000|2022-03-11 15:06:30|11735.7|11720.7|11735.6|11720.6|11736.1|11721.1|11735.6|11720.6|0
1647011200000|2022-03-11 15:06:40|11735.9|11720.9|11734.9|11719.9|11735.9|11720.9|11734.5|11719.5|0
1647011210000|2022-03-11 15:06:50|11734.5|11719.5|11734.5|11719.5|11735|11720|11733.6|11718.6|2
1647011230000|2022-03-11 15:07:10|11735.2|11720.2|11735.5|11720.5|11735.5|11720.5|11735.2|11720.2|0
1647011240000|2022-03-11 15:07:20|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|1
1647011250000|2022-03-11 15:07:30|11736.6|11721.6|11736.9|11721.9|11736.9|11721.9|11736.5|11721.5|2
1647011260000|2022-03-11 15:07:40|11737.5|11722.5|11738|11723|11738.4|11723.4|11737.5|11722.5|0
1647011270000|2022-03-11 15:07:50|11737.9|11722.9|11734.8|11719.8|11737.9|11722.9|11734.4|11719.4|3
1647011280000|2022-03-11 15:08:00|11734.4|11719.4|11733.1|11718.1|11736.1|11721.1|11733.1|11718.1|0
1647011290000|2022-03-11 15:08:10|11733.6|11718.6|11733.6|11718.6|11733.6|11718.6|11733.2|11718.2|2
1647011300000|2022-03-11 15:08:20|11733.7|11718.7|11733.7|11718.7|11733.7|11718.7|11733.7|11718.7|1
1647011310000|2022-03-11 15:08:30|||||||||1
1647011330000|2022-03-11 15:08:50|11733.6|11718.6|11733.1|11718.1|11733.6|11718.6|11732.7|11717.7|2
1647011340000|2022-03-11 15:09:00|11733.2|11718.2|11734.2|11719.2|11734.2|11719.2|11733.2|11718.2|1
1647011370000|2022-03-11 15:09:30|11734.1|11719.1|11727.6|11712.6|11734.1|11719.1|11727.6|11712.6|4
1647011380000|2022-03-11 15:09:40|11727.3|11712.3|11726|11711|11727.3|11712.3|11726|11711|3
1647011390000|2022-03-11 15:09:50|11727|11712|11730.8|11715.8|11730.8|11715.8|11727|11712|8
1647011400000|2022-03-11 15:10:00|11731.6|11716.6|11735|11720|11735|11720|11731.2|11716.2|1
1647011410000|2022-03-11 15:10:10|11735.3|11720.3|11738.2|11723.2|11738.2|11723.2|11735.3|11720.3|3
1647011420000|2022-03-11 15:10:20|11737.8|11722.8|11738.2|11723.2|11738.2|11723.2|11737.8|11722.8|0
1647011430000|2022-03-11 15:10:30|11738.6|11723.6|11738.7|11723.7|11739.1|11724.1|11738.6|11723.6|0
1647011440000|2022-03-11 15:10:40|11739.8|11724.8|11743.7|11728.7|11743.7|11728.7|11739.8|11724.8|5
1647011450000|2022-03-11 15:10:50|11744.1|11729.1|11744.2|11729.2|11744.2|11729.2|11744.1|11729.1|76
1647011460000|2022-03-11 15:11:00|11743.8|11728.8|11737.5|11722.5|11743.8|11728.8|11737.5|11722.5|9
1647011470000|2022-03-11 15:11:10|11737|11722|11737|11722|11737.8|11722.8|11737|11722|0
1647011490000|2022-03-11 15:11:30|||||||||1
1647011530000|2022-03-11 15:12:10|11737.1|11722.1|11737.1|11722.1|11737.1|11722.1|11737.1|11722.1|0
1647011550000|2022-03-11 15:12:30|11737.5|11722.5|11737.5|11722.5|11737.5|11722.5|11737.5|11722.5|40
1647011560000|2022-03-11 15:12:40|11739|11724|11739.5|11724.5|11739.6|11724.6|11739|11724|1
1647011570000|2022-03-11 15:12:50|11740|11725|11739.5|11724.5|11740|11725|11739.5|11724.5|0
1647011580000|2022-03-11 15:13:00|11740|11725|11747|11732|11747|11732|11739.5|11724.5|3
1647011590000|2022-03-11 15:13:10|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|1
1647011600000|2022-03-11 15:13:20|11747.5|11732.5|11747.5|11732.5|11747.5|11732.5|11747.5|11732.5|5
1647011610000|2022-03-11 15:13:30|11746.8|11731.8|11745.5|11730.5|11746.8|11731.8|11745|11730|2
1647011620000|2022-03-11 15:13:40|||||||||1
1647011630000|2022-03-11 15:13:50|11746.2|11731.2|11744.2|11729.2|11746.2|11731.2|11744|11729|0
1647011640000|2022-03-11 15:14:00|11743.5|11728.5|11744|11729|11744|11729|11743.5|11728.5|0
1647011650000|2022-03-11 15:14:10|11744.2|11729.2|11741.3|11726.3|11744.2|11729.2|11741.3|11726.3|2
1647011670000|2022-03-11 15:14:30|11742|11727|11742.3|11727.3|11742.3|11727.3|11742|11727|4
1647011690000|2022-03-11 15:14:50|11743.4|11728.4|11743.4|11728.4|11743.4|11728.4|11743.4|11728.4|0
1647011700000|2022-03-11 15:15:00|11743.8|11728.8|11740.8|11725.8|11743.8|11728.8|11740.5|11725.5|1
1647011710000|2022-03-11 15:15:10|11740.5|11725.5|11740.2|11725.2|11740.8|11725.8|11739.8|11724.8|0
1647011720000|2022-03-11 15:15:20|11740|11725|11739.8|11724.8|11740|11725|11739.8|11724.8|0
1647011750000|2022-03-11 15:15:50|11739.5|11724.5|11739|11724|11739.5|11724.5|11738.3|11723.3|4
1647011760000|2022-03-11 15:16:00|11739.3|11724.3|11739.3|11724.3|11739.3|11724.3|11739.3|11724.3|1
1647011770000|2022-03-11 15:16:10|11740.3|11725.3|11746.1|11731.1|11749.3|11734.3|11740.3|11725.3|6
1647011780000|2022-03-11 15:16:20|11746.2|11731.2|11744.7|11729.7|11746.2|11731.2|11744.4|11729.4|1
1647011790000|2022-03-11 15:16:30|11744.6|11729.6|11744.7|11729.7|11744.7|11729.7|11744.6|11729.6|0
1647011800000|2022-03-11 15:16:40|11744.2|11729.2|11735.2|11720.2|11744.2|11729.2|11735.2|11720.2|4
1647011810000|2022-03-11 15:16:50|11734.7|11719.7|11732.7|11717.7|11734.7|11719.7|11732.7|11717.7|1
1647011820000|2022-03-11 15:17:00|11732.4|11717.4|11731|11716|11732.4|11717.4|11731|11716|1
1647011830000|2022-03-11 15:17:10|11730.9|11715.9|11730.4|11715.4|11730.9|11715.9|11730.4|11715.4|0
1647011840000|2022-03-11 15:17:20|11730.5|11715.5|11734.6|11719.6|11735.9|11720.9|11730.5|11715.5|2
1647011850000|2022-03-11 15:17:30|11734.7|11719.7|11735.7|11720.7|11736.3|11721.3|11734.7|11719.7|0
1647011860000|2022-03-11 15:17:40|11735.9|11720.9|11735.7|11720.7|11735.9|11720.9|11735.4|11720.4|1
1647011870000|2022-03-11 15:17:50|11735.6|11720.6|11736.7|11721.7|11737.1|11722.1|11735.6|11720.6|1
1647011880000|2022-03-11 15:18:00|11736.6|11721.6|11736.4|11721.4|11736.9|11721.9|11736.4|11721.4|2
1647011890000|2022-03-11 15:18:10|11736.9|11721.9|11736.9|11721.9|11736.9|11721.9|11736.9|11721.9|0
1647011910000|2022-03-11 15:18:30|11737|11722|11743.2|11728.2|11743.2|11728.2|11737|11722|4
1647011920000|2022-03-11 15:18:40|11743.4|11728.4|11743.4|11728.4|11743.4|11728.4|11743.4|11728.4|0
1647011930000|2022-03-11 15:18:50|11743.7|11728.7|11744.2|11729.2|11744.2|11729.2|11743.7|11728.7|1
1647011940000|2022-03-11 15:19:00|11747.1|11732.1|11748.4|11733.4|11748.4|11733.4|11747.1|11732.1|0
1647011950000|2022-03-11 15:19:10|11746.9|11731.9|11741.9|11726.9|11747.2|11732.2|11741.9|11726.9|5
1647011960000|2022-03-11 15:19:20|11743.3|11728.3|11744.6|11729.6|11744.6|11729.6|11743.3|11728.3|2
1647011970000|2022-03-11 15:19:30|||||||||1
1647011980000|2022-03-11 15:19:40|11744.4|11729.4|11744.9|11729.9|11744.9|11729.9|11744.4|11729.4|1
1647012000000|2022-03-11 15:20:00|11745.4|11730.4|11748.8|11733.8|11748.8|11733.8|11745.4|11730.4|0
1647012010000|2022-03-11 15:20:10|11748.9|11733.9|11748.9|11733.9|11748.9|11733.9|11748.9|11733.9|0
1647012020000|2022-03-11 15:20:20|11749.3|11734.3|11750.4|11735.4|11750.4|11735.4|11749.3|11734.3|0
1647012030000|2022-03-11 15:20:30|11748.4|11733.4|11747.9|11732.9|11748.4|11733.4|11747.9|11732.9|1
1647012040000|2022-03-11 15:20:40|11747.6|11732.6|11747.4|11732.4|11747.6|11732.6|11747.4|11732.4|2
1647012050000|2022-03-11 15:20:50|11746.9|11731.9|11746.9|11731.9|11746.9|11731.9|11746.9|11731.9|2
1647012060000|2022-03-11 15:21:00|11745.4|11730.4|11746.4|11731.4|11746.4|11731.4|11745.4|11730.4|2
1647012080000|2022-03-11 15:21:20|11746.8|11731.8|11749.3|11734.3|11749.3|11734.3|11746.8|11731.8|7
1647012090000|2022-03-11 15:21:30|11749.4|11734.4|11748.4|11733.4|11749.4|11734.4|11748.4|11733.4|1
1647012100000|2022-03-11 15:21:40|11747.7|11732.7|11745.1|11730.1|11747.7|11732.7|11742.7|11727.7|9
1647012110000|2022-03-11 15:21:50|11742.6|11727.6|11742.6|11727.6|11742.6|11727.6|11742.6|11727.6|1
1647012120000|2022-03-11 15:22:00|11742.9|11727.9|11741|11726|11742.9|11727.9|11740.9|11725.9|2
1647012130000|2022-03-11 15:22:10|11741.1|11726.1|11743.8|11728.8|11743.8|11728.8|11741.1|11726.1|11
1647012140000|2022-03-11 15:22:20|11743.3|11728.3|11742.8|11727.8|11743.3|11728.3|11742.8|11727.8|0
1647012150000|2022-03-11 15:22:30|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|0
1647012160000|2022-03-11 15:22:40|11741.1|11726.1|11741.3|11726.3|11741.3|11726.3|11741.1|11726.1|1
1647012170000|2022-03-11 15:22:50|||||||||1
1647012180000|2022-03-11 15:23:00|11741.9|11726.9|11742.4|11727.4|11742.4|11727.4|11741.9|11726.9|0
1647012200000|2022-03-11 15:23:20|11742.3|11727.3|11741.3|11726.3|11742.4|11727.4|11741.3|11726.3|1
1647012210000|2022-03-11 15:23:30|11739.9|11724.9|11740.4|11725.4|11740.4|11725.4|11739.4|11724.4|2
1647012230000|2022-03-11 15:23:50|11740.8|11725.8|11745.8|11730.8|11746.1|11731.1|11740.8|11725.8|8
1647012240000|2022-03-11 15:24:00|11746.6|11731.6|11746.9|11731.9|11746.9|11731.9|11746.6|11731.6|0
1647012250000|2022-03-11 15:24:10|11746.8|11731.8|11745.6|11730.6|11746.8|11731.8|11745.6|11730.6|3
1647012270000|2022-03-11 15:24:30|11745.1|11730.1|11744.7|11729.7|11745.1|11730.1|11744.7|11729.7|1
1647012280000|2022-03-11 15:24:40|11744.8|11729.8|11744.8|11729.8|11744.8|11729.8|11744.8|11729.8|0
1647012300000|2022-03-11 15:25:00|11744.3|11729.3|11744.8|11729.8|11744.8|11729.8|11744.3|11729.3|0
1647012320000|2022-03-11 15:25:20|11745.2|11730.2|11745.3|11730.3|11745.3|11730.3|11745.2|11730.2|1
1647012330000|2022-03-11 15:25:30|11741.8|11726.8|11741.8|11726.8|11742.3|11727.3|11741.8|11726.8|2
1647012340000|2022-03-11 15:25:40|||||||||1
1647012350000|2022-03-11 15:25:50|11742|11727|11742|11727|11742|11727|11742|11727|3
1647012360000|2022-03-11 15:26:00|11743|11728|11743|11728|11743|11728|11743|11728|0
1647012380000|2022-03-11 15:26:20|11742.1|11727.1|11741.1|11726.1|11742.1|11727.1|11741.1|11726.1|6
1647012390000|2022-03-11 15:26:30|11741.8|11726.8|11741.8|11726.8|11741.8|11726.8|11741.8|11726.8|0
1647012400000|2022-03-11 15:26:40|11742|11727|11748.5|11733.5|11750.5|11735.5|11742|11727|12
1647012410000|2022-03-11 15:26:50|11748.9|11733.9|11751.4|11736.4|11752.3|11737.3|11748.9|11733.9|5
1647012420000|2022-03-11 15:27:00|11751.3|11736.3|11758.5|11743.5|11759.3|11744.3|11750.8|11735.8|32
1647012430000|2022-03-11 15:27:10|11758.8|11743.8|11768|11753|11768|11753|11758.8|11743.8|9
1647012440000|2022-03-11 15:27:20|11767.4|11752.4|11764.7|11749.7|11768.3|11753.3|11760.7|11745.7|8
1647012450000|2022-03-11 15:27:30|11764.4|11749.4|11764.7|11749.7|11764.7|11749.7|11764.4|11749.4|4
1647012460000|2022-03-11 15:27:40|11764.4|11749.4|11763.5|11748.5|11764.4|11749.4|11763.5|11748.5|0
1647012470000|2022-03-11 15:27:50|11763.8|11748.8|11763.8|11748.8|11763.8|11748.8|11763.8|11748.8|0
1647012480000|2022-03-11 15:28:00|11764|11749|11760.4|11745.4|11764|11749|11760.4|11745.4|6
1647012490000|2022-03-11 15:28:10|11760.7|11745.7|11761.5|11746.5|11761.6|11746.6|11760.7|11745.7|0
1647012500000|2022-03-11 15:28:20|11761.1|11746.1|11759.4|11744.4|11761.1|11746.1|11759.4|11744.4|2
1647012510000|2022-03-11 15:28:30|11759.6|11744.6|11759.6|11744.6|11759.6|11744.6|11759.6|11744.6|1
1647012520000|2022-03-11 15:28:40|11760.5|11745.5|11762.2|11747.2|11762.2|11747.2|11760.1|11745.1|2
1647012540000|2022-03-11 15:29:00|11761.5|11746.5|11763|11748|11763|11748|11761.5|11746.5|1
1647012550000|2022-03-11 15:29:10|11762.9|11747.9|11768.5|11753.5|11768.9|11753.9|11762.5|11747.5|11
1647012570000|2022-03-11 15:29:30|11769|11754|11768.9|11753.9|11769|11754|11768.7|11753.7|1
1647012580000|2022-03-11 15:29:40|11769|11754|11769|11754|11769|11754|11769|11754|2
1647012590000|2022-03-11 15:29:50|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|1
1647012600000|2022-03-11 15:30:00|11768.9|11753.9|11776.5|11761.5|11777|11762|11768.9|11753.9|21
1647012610000|2022-03-11 15:30:10|11775.7|11760.7|11774.7|11759.7|11776.3|11761.3|11774.7|11759.7|3
1647012620000|2022-03-11 15:30:20|11776.6|11761.6|11777.7|11762.7|11777.7|11762.7|11776.5|11761.5|12
1647012630000|2022-03-11 15:30:30|11776.9|11761.9|11806.4|11791.4|11811.1|11796.1|11776.9|11761.9|31
1647012640000|2022-03-11 15:30:40|11805.6|11790.6|11805|11790|11810.3|11795.3|11804.6|11789.6|16
1647012650000|2022-03-11 15:30:50|11804.9|11789.9|11804.6|11789.6|11804.9|11789.9|11803.8|11788.8|3
1647012660000|2022-03-11 15:31:00|11804.5|11789.5|11804.1|11789.1|11805.5|11790.5|11802.6|11787.6|10
1647012670000|2022-03-11 15:31:10|11803.3|11788.3|11803.1|11788.1|11803.6|11788.6|11801.8|11786.8|13
1647012680000|2022-03-11 15:31:20|11803.8|11788.8|11803.4|11788.4|11804.4|11789.4|11803.4|11788.4|4
1647012690000|2022-03-11 15:31:30|11803.8|11788.8|11804.1|11789.1|11804.8|11789.8|11803.8|11788.8|0
1647012700000|2022-03-11 15:31:40|11805.1|11790.1|11805.1|11790.1|11805.1|11790.1|11805.1|11790.1|3
1647012710000|2022-03-11 15:31:50|11805.2|11790.2|11808.1|11793.1|11809.3|11794.3|11805.2|11790.2|10
1647012720000|2022-03-11 15:32:00|11808.8|11793.8|11808.6|11793.6|11808.8|11793.8|11806.9|11791.9|7
1647012730000|2022-03-11 15:32:10|11807.8|11792.8|11804.9|11789.9|11808.1|11793.1|11804.6|11789.6|12
1647012740000|2022-03-11 15:32:20|11805.3|11790.3|11806.6|11791.6|11806.8|11791.8|11804.2|11789.2|18
1647012750000|2022-03-11 15:32:30|11807.3|11792.3|11808.6|11793.6|11808.6|11793.6|11807.3|11792.3|2
1647012760000|2022-03-11 15:32:40|11809.5|11794.5|11811.1|11796.1|11812|11797|11809.5|11794.5|20
1647012770000|2022-03-11 15:32:50|11811.3|11796.3|11811.3|11796.3|11811.3|11796.3|11811.3|11796.3|6
1647012780000|2022-03-11 15:33:00|11810.2|11795.2|11810.3|11795.3|11810.6|11795.6|11810.1|11795.1|3
1647012790000|2022-03-11 15:33:10|11810.4|11795.4|11812.1|11797.1|11812.1|11797.1|11810.4|11795.4|18
1647012800000|2022-03-11 15:33:20|11829.8|11814.8|11833.3|11818.3|11839.1|11824.1|11829.8|11814.8|39
1647012810000|2022-03-11 15:33:30|11829.8|11814.8|11840.1|11825.1|11840.1|11825.1|11829.8|11814.8|15
1647012820000|2022-03-11 15:33:40|11840.8|11825.8|11858|11843|11867.7|11852.7|11840.8|11825.8|21
1647012830000|2022-03-11 15:33:50|11855.5|11840.5|11847.5|11832.5|11855.9|11840.9|11847.5|11832.5|15
1647012840000|2022-03-11 15:34:00|11847.7|11832.7|11847.6|11832.6|11849.7|11834.7|11846.8|11831.8|3
1647012850000|2022-03-11 15:34:10|11856.8|11841.8|11858.9|11843.9|11858.9|11843.9|11856.5|11841.5|9
1647012860000|2022-03-11 15:34:20|11858.5|11843.5|11853.3|11838.3|11858.5|11843.5|11852.8|11837.8|4
1647012870000|2022-03-11 15:34:30|11853|11838|11853.5|11838.5|11853.5|11838.5|11853|11838|0
1647012880000|2022-03-11 15:34:40|11852.9|11837.9|11857|11842|11857|11842|11852.9|11837.9|11
1647012890000|2022-03-11 15:34:50|11857.5|11842.5|11860.4|11845.4|11860.4|11845.4|11857.5|11842.5|4
1647012900000|2022-03-11 15:35:00|11860|11845|11859.7|11844.7|11860.5|11845.5|11856.9|11841.9|21
1647012910000|2022-03-11 15:35:10|11858.2|11843.2|11862.7|11847.7|11862.7|11847.7|11857.7|11842.7|13
1647012920000|2022-03-11 15:35:20|11863.2|11848.2|11857.3|11842.3|11863.2|11848.2|11857.3|11842.3|7
1647012930000|2022-03-11 15:35:30|11857.1|11842.1|11849.6|11834.6|11858.3|11843.3|11849.6|11834.6|6
1647012940000|2022-03-11 15:35:40|11850.5|11835.5|11851.7|11836.7|11853|11838|11850|11835|10
1647012950000|2022-03-11 15:35:50|11852|11837|11860.7|11845.7|11860.9|11845.9|11852|11837|7
1647012960000|2022-03-11 15:36:00|11862.2|11847.2|11868.2|11853.2|11868.2|11853.2|11862.2|11847.2|8
1647012970000|2022-03-11 15:36:10|11867.7|11852.7|11868.2|11853.2|11868.2|11853.2|11867.7|11852.7|4
1647012980000|2022-03-11 15:36:20|11868.7|11853.7|11869.2|11854.2|11869.2|11854.2|11868.4|11853.4|8
1647012990000|2022-03-11 15:36:30|11877.4|11862.4|11893.6|11878.6|11899.7|11884.7|11876.1|11861.1|86
1647013000000|2022-03-11 15:36:40|11893.4|11878.4|11886.5|11871.5|11893.4|11878.4|11886.4|11871.4|7
1647013010000|2022-03-11 15:36:50|11887.4|11872.4|11897.1|11882.1|11897.1|11882.1|11885|11870|9
1647013020000|2022-03-11 15:37:00|11897.5|11882.5|11894.8|11879.8|11901|11886|11894.8|11879.8|12
1647013030000|2022-03-11 15:37:10|11892.4|11877.4|11886.4|11871.4|11892.4|11877.4|11885.9|11870.9|19
1647013040000|2022-03-11 15:37:20|11888.9|11873.9|11882.9|11867.9|11891.4|11876.4|11882.9|11867.9|13
1647013050000|2022-03-11 15:37:30|11881.4|11866.4|11887.8|11872.8|11887.8|11872.8|11880.9|11865.9|10
1647013060000|2022-03-11 15:37:40|11898.7|11883.7|11912.3|11897.3|11914.8|11899.8|11898.7|11883.7|25
1647013070000|2022-03-11 15:37:50|11910.3|11895.3|11896.8|11881.8|11910.3|11895.3|11896.8|11881.8|13
1647013080000|2022-03-11 15:38:00|11893.9|11878.9|11901.4|11886.4|11901.4|11886.4|11893.6|11878.6|10
1647013090000|2022-03-11 15:38:10|11900|11885|11895.6|11880.6|11900|11885|11895.6|11880.6|10
1647013100000|2022-03-11 15:38:20|11897|11882|11905.4|11890.4|11905.4|11890.4|11896.9|11881.9|4
1647013110000|2022-03-11 15:38:30|11905.3|11890.3|11905.3|11890.3|11906.5|11891.5|11905.3|11890.3|1
1647013120000|2022-03-11 15:38:40|11905.4|11890.4|11898.9|11883.9|11905.4|11890.4|11898.6|11883.6|4
1647013130000|2022-03-11 15:38:50|11897.6|11882.6|11899.7|11884.7|11900.1|11885.1|11896.6|11881.6|5
1647013140000|2022-03-11 15:39:00|11900.2|11885.2|11899.8|11884.8|11900.7|11885.7|11899.8|11884.8|2
1647013150000|2022-03-11 15:39:10|11898.8|11883.8|11899.1|11884.1|11906.8|11891.8|11898.8|11883.8|17
1647013160000|2022-03-11 15:39:20|11902.1|11887.1|11910.4|11895.4|11910.4|11895.4|11901.6|11886.6|6
1647013170000|2022-03-11 15:39:30|11911.4|11896.4|11908.8|11893.8|11914.9|11899.9|11908.8|11893.8|11
1647013180000|2022-03-11 15:39:40|11909.1|11894.1|11912.3|11897.3|11912.3|11897.3|11909.1|11894.1|1
1647013190000|2022-03-11 15:39:50|11911.4|11896.4|11911.2|11896.2|11911.4|11896.4|11911.2|11896.2|1
1647013200000|2022-03-11 15:40:00|11911.1|11896.1|11907.4|11892.4|11911.7|11896.7|11906.9|11891.9|6
1647013210000|2022-03-11 15:40:10|11907.2|11892.2|11904.9|11889.9|11907.4|11892.4|11904.9|11889.9|4
1647013220000|2022-03-11 15:40:20|11902.8|11887.8|11898.9|11883.9|11902.8|11887.8|11898.9|11883.9|3
1647013230000|2022-03-11 15:40:30|11900.3|11885.3|11898.2|11883.2|11900.9|11885.9|11898.2|11883.2|2
1647013240000|2022-03-11 15:40:40|11894.8|11879.8|11888.8|11873.8|11894.8|11879.8|11888.3|11873.3|1
1647013250000|2022-03-11 15:40:50|11888.6|11873.6|11888.9|11873.9|11888.9|11873.9|11888.5|11873.5|2
1647013260000|2022-03-11 15:41:00|11890.9|11875.9|11885.9|11870.9|11890.9|11875.9|11882.9|11867.9|7
1647013270000|2022-03-11 15:41:10|11885.6|11870.6|11883.9|11868.9|11886.4|11871.4|11883.9|11868.9|19
1647013280000|2022-03-11 15:41:20|11883.4|11868.4|11884.9|11869.9|11884.9|11869.9|11883.4|11868.4|1
1647013290000|2022-03-11 15:41:30|11885.8|11870.8|11894.5|11879.5|11897|11882|11885.8|11870.8|7
1647013300000|2022-03-11 15:41:40|11895|11880|11895|11880|11895|11880|11895|11880|0
1647013310000|2022-03-11 15:41:50|11894.6|11879.6|11899.7|11884.7|11899.7|11884.7|11894.5|11879.5|6
1647013320000|2022-03-11 15:42:00|11897.9|11882.9|11899.6|11884.6|11899.7|11884.7|11897.2|11882.2|3
1647013330000|2022-03-11 15:42:10|11901.7|11886.7|11908.6|11893.6|11909.5|11894.5|11901.7|11886.7|20
1647013340000|2022-03-11 15:42:20|11909.3|11894.3|11914.2|11899.2|11914.2|11899.2|11909.3|11894.3|6
1647013350000|2022-03-11 15:42:30|11915.6|11900.6|11916.2|11901.2|11916.2|11901.2|11913.7|11898.7|12
1647013360000|2022-03-11 15:42:40|11916.8|11901.8|11928.1|11913.1|11928.1|11913.1|11916.3|11901.3|4
1647013370000|2022-03-11 15:42:50|11930.2|11915.2|11930.1|11915.1|11936.4|11921.4|11929.7|11914.7|8
1647013380000|2022-03-11 15:43:00|11931|11916|11934.6|11919.6|11935|11920|11931|11916|3
1647013400000|2022-03-11 15:43:20|11934.2|11919.2|11937.4|11922.4|11938.8|11923.8|11934.2|11919.2|7
1647013410000|2022-03-11 15:43:30|11937.3|11922.3|11941.7|11926.7|11941.7|11926.7|11934|11919|14
1647013420000|2022-03-11 15:43:40|11941|11926|11942.7|11927.7|11942.7|11927.7|11940.2|11925.2|8
1647013430000|2022-03-11 15:43:50|11940.2|11925.2|11943.5|11928.5|11943.5|11928.5|11940.2|11925.2|2
1647013440000|2022-03-11 15:44:00|11943.3|11928.3|11942.3|11927.3|11946.5|11931.5|11942.3|11927.3|17
1647013450000|2022-03-11 15:44:10|11942.2|11927.2|11943|11928|11943|11928|11942.2|11927.2|0
1647013460000|2022-03-11 15:44:20|11943.5|11928.5|11946|11931|11946|11931|11943.5|11928.5|5
1647013470000|2022-03-11 15:44:30|11946.7|11931.7|11945.2|11930.2|11947.2|11932.2|11945.2|11930.2|5
1647013480000|2022-03-11 15:44:40|11940.1|11925.1|11940.5|11925.5|11942.1|11927.1|11939.8|11924.8|14
1647013490000|2022-03-11 15:44:50|11940.7|11925.7|11929.8|11914.8|11940.7|11925.7|11929.8|11914.8|20
1647013500000|2022-03-11 15:45:00|11930|11915|11931|11916|11934|11919|11928.7|11913.7|10
1647013510000|2022-03-11 15:45:10|11930.5|11915.5|11931|11916|11931|11916|11930.5|11915.5|0
1647013520000|2022-03-11 15:45:20|11931.1|11916.1|11938|11923|11938|11923|11931.1|11916.1|3
1647013530000|2022-03-11 15:45:30|11938.6|11923.6|11938.4|11923.4|11940.2|11925.2|11938|11923|6
1647013540000|2022-03-11 15:45:40|11939.3|11924.3|11938.8|11923.8|11940.4|11925.4|11938.8|11923.8|4
1647013550000|2022-03-11 15:45:50|11940.7|11925.7|11941.2|11926.2|11941.2|11926.2|11938.8|11923.8|3
1647013560000|2022-03-11 15:46:00|11941.1|11926.1|11942.8|11927.8|11942.8|11927.8|11941.1|11926.1|2
1647013570000|2022-03-11 15:46:10|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|11943.5|11928.5|1
1647013580000|2022-03-11 15:46:20|11943.7|11928.7|11944.4|11929.4|11944.4|11929.4|11943.7|11928.7|1
1647013590000|2022-03-11 15:46:30|11944.7|11929.7|11944.7|11929.7|11944.7|11929.7|11944.7|11929.7|3
1647013600000|2022-03-11 15:46:40|11945.1|11930.1|11945.1|11930.1|11945.1|11930.1|11945.1|11930.1|0
1647013610000|2022-03-11 15:46:50|11947.4|11932.4|11952.2|11937.2|11952.2|11937.2|11947.4|11932.4|11
1647013620000|2022-03-11 15:47:00|11952.1|11937.1|11955.2|11940.2|11955.2|11940.2|11951.9|11936.9|16
1647013630000|2022-03-11 15:47:10|11956|11941|11951.2|11936.2|11960.2|11945.2|11950.9|11935.9|32
1647013640000|2022-03-11 15:47:20|11947.9|11932.9|11953.3|11938.3|11953.3|11938.3|11947.9|11932.9|8
1647013650000|2022-03-11 15:47:30|11952.9|11937.9|11952.6|11937.6|11952.9|11937.9|11951.6|11936.6|8
1647013660000|2022-03-11 15:47:40|11953.1|11938.1|11954.6|11939.6|11954.6|11939.6|11953.1|11938.1|2
1647013670000|2022-03-11 15:47:50|11954.8|11939.8|11957.3|11942.3|11957.3|11942.3|11954.8|11939.8|7
1647013680000|2022-03-11 15:48:00|11957.6|11942.6|11959.4|11944.4|11960.1|11945.1|11957.6|11942.6|7
1647013690000|2022-03-11 15:48:10|11953.5|11938.5|11959.2|11944.2|11959.2|11944.2|11953|11938|4
1647013700000|2022-03-11 15:48:20|11959.6|11944.6|11959|11944|11960.8|11945.8|11957.4|11942.4|5
1647013710000|2022-03-11 15:48:30|11960.4|11945.4|11986.2|11971.2|11986.8|11971.6|11960.4|11945.4|10
1647013720000|2022-03-11 15:48:40|11986.6|11971.6|11990.3|11975.3|11990.6|11975.6|11982.1|11967.1|26
1647013730000|2022-03-11 15:48:50|11990.8|11975.8|11993.6|11978.6|11993.9|11978.9|11990.8|11975.8|14
1647013740000|2022-03-11 15:49:00|11994.6|11979.6|11989.1|11974.1|11996|11981|11988.8|11973.8|24
1647013750000|2022-03-11 15:49:10|11989.5|11974.5|11993.2|11978.2|11993.2|11978.2|11988.4|11973.4|12
1647013760000|2022-03-11 15:49:20|11994|11979|11994.5|11979.5|11994.5|11979.5|11991.1|11976.1|16
1647013770000|2022-03-11 15:49:30|11995.5|11980.5|11998|11983|11998.3|11983.3|11995.5|11980.5|11
1647013780000|2022-03-11 15:49:40|11998.3|11983.3|11988.8|11973.8|11998.3|11983.3|11988.8|11973.8|47
1647013790000|2022-03-11 15:49:50|11987.4|11972.4|11990.3|11975.3|11990.3|11975.3|11983.1|11968.1|36
1647013800000|2022-03-11 15:50:00|11990.2|11975.2|11990.5|11975.5|11994.6|11979.6|11989.8|11974.8|14
1647013810000|2022-03-11 15:50:10|11990.9|11975.9|11988.4|11973.4|11992|11977|11988.4|11973.4|3
1647013820000|2022-03-11 15:50:20|11988.8|11973.8|11989.6|11974.6|11992.5|11977.5|11988.2|11973.2|19
1647013830000|2022-03-11 15:50:30|11990.7|11975.7|11991.4|11976.4|11992.5|11977.5|11990.7|11975.7|2
1647013840000|2022-03-11 15:50:40|11991.8|11976.8|11994|11979|11995.1|11980.1|11991.8|11976.8|18
1647013850000|2022-03-11 15:50:50|11994.3|11979.3|11994.8|11979.8|11995.2|11980.2|11992.3|11977.3|16
1647013860000|2022-03-11 15:51:00|11994.7|11979.7|11995|11980|11995.2|11980.2|11994.7|11979.7|36
1647013870000|2022-03-11 15:51:10|11995.3|11980.3|11995.5|11980.5|11995.9|11980.9|11995.1|11980.1|10
1647013880000|2022-03-11 15:51:20|11995.2|11980.2|11993.5|11978.5|11995.9|11980.9|11993.2|11978.2|27
1647013890000|2022-03-11 15:51:30|11993.9|11978.9|12016|12001|12016|12001|11993.9|11978.9|39
1647013900000|2022-03-11 15:51:40|12015.9|12000.9|12015.5|12000.5|12018|12003|12013.4|11998.4|10
1647013910000|2022-03-11 15:51:50|12016|12001|12013.4|11998.4|12017|12002|12013.4|11998.4|4
1647013920000|2022-03-11 15:52:00|12013.7|11998.7|12013.8|11998.8|12014.5|11999.5|12012.2|11997.2|8
1647013930000|2022-03-11 15:52:10|12013.7|11998.7|12014.7|11999.7|12014.7|11999.7|12013.7|11998.7|7
1647013940000|2022-03-11 15:52:20|12015.7|12000.7|12016.4|12001.4|12017.9|12002.9|12015|12000|1
1647013950000|2022-03-11 15:52:30|12016.8|12001.8|12001.3|11986.3|12018.7|12003.7|11998.1|11983.1|60
1647013960000|2022-03-11 15:52:40|12001.7|11986.7|12002|11987|12002.5|11987.5|12001.5|11986.5|7
1647013970000|2022-03-11 15:52:50|12002.5|11987.5|12004|11989|12004|11989|12002.3|11987.3|10
1647013980000|2022-03-11 15:53:00|12003.5|11988.5|11995|11980|12003.5|11988.5|11987.2|11972.2|26
1647013990000|2022-03-11 15:53:10|11996.5|11981.5|11992.4|11977.4|11998|11983|11992.4|11977.4|10
1647014000000|2022-03-11 15:53:20|11991.5|11976.5|11988.9|11973.9|11991.5|11976.5|11987.4|11972.4|2
1647014010000|2022-03-11 15:53:30|11988.7|11973.7|11988.7|11973.7|11990.3|11975.3|11987.8|11972.8|5
1647014020000|2022-03-11 15:53:40|11989.5|11974.5|11990.5|11975.5|11990.5|11975.5|11989.5|11974.5|7
1647014030000|2022-03-11 15:53:50|11991.1|11976.1|11989.6|11974.6|11993|11978|11988.6|11973.6|10
1647014040000|2022-03-11 15:54:00|11990|11975|11991.6|11976.6|11991.6|11976.6|11990|11975|2
1647014050000|2022-03-11 15:54:10|11991.3|11976.3|11986.2|11971.2|11991.3|11976.3|11985.3|11970.3|14
1647014060000|2022-03-11 15:54:20|11986.6|11971.6|11986.7|11971.7|11987.7|11972.7|11986.3|11971.3|5
1647014070000|2022-03-11 15:54:30|11987.5|11972.5|11994.4|11979.4|11994.4|11979.4|11987.5|11972.5|6
1647014080000|2022-03-11 15:54:40|11994|11979|11993|11978|11994|11979|11993|11978|1
1647014090000|2022-03-11 15:54:50|11994.1|11979.1|11998|11983|11998|11983|11994.1|11979.1|2
1647014100000|2022-03-11 15:55:00|11997.7|11982.7|11994.9|11979.9|11997.7|11982.7|11990.9|11975.9|5
1647014110000|2022-03-11 15:55:10|11995.4|11980.4|12002.4|11987.4|12002.4|11987.4|11995.4|11980.4|7
1647014120000|2022-03-11 15:55:20|12003.5|11988.5|12007.2|11992.2|12007.5|11992.5|12003.5|11988.5|10
1647014130000|2022-03-11 15:55:30|12010|11995|12014|11999|12014.2|11999.2|12010|11995|7
1647014140000|2022-03-11 15:55:40|12014.8|11999.8|12013.7|11998.7|12015.3|12000.3|12012.5|11997.5|5
1647014150000|2022-03-11 15:55:50|12012.6|11997.6|12016.5|12001.5|12016.5|12001.5|12012.2|11997.2|10
1647014160000|2022-03-11 15:56:00|12017|12002|12009.2|11994.2|12019.7|12004.7|12006.7|11991.7|69
1647014170000|2022-03-11 15:56:10|12008.8|11993.8|12002.7|11987.7|12009.7|11994.7|12002.7|11987.7|2
1647014180000|2022-03-11 15:56:20|12002.5|11987.5|11994.4|11979.4|12010.2|11995.2|11993|11978|29
1647014190000|2022-03-11 15:56:30|11995.9|11980.9|12001.7|11986.7|12002.5|11987.5|11995.9|11980.9|8
1647014200000|2022-03-11 15:56:40|12002.4|11987.4|12009.5|11994.5|12009.5|11994.5|12002.4|11987.4|3
1647014210000|2022-03-11 15:56:50|12009.2|11994.2|12009.2|11994.2|12009.5|11994.5|12004.7|11989.7|15
1647014220000|2022-03-11 15:57:00|12008.8|11993.8|12009.3|11994.3|12009.3|11994.3|12008.6|11993.6|6
1647014230000|2022-03-11 15:57:10|12010.4|11995.4|12016.7|12001.7|12017|12002|12010.4|11995.4|8
1647014240000|2022-03-11 15:57:20|12017|12002|12016.7|12001.7|12017|12002|12016.3|12001.3|1
1647014250000|2022-03-11 15:57:30|12016.2|12001.2|12016.4|12001.4|12016.4|12001.4|12015.7|12000.7|4
1647014260000|2022-03-11 15:57:40|12016|12001|12016.5|12001.5|12016.5|12001.5|12016|12001|2
1647014270000|2022-03-11 15:57:50|12016.7|12001.7|12016.4|12001.4|12016.7|12001.7|12015.7|12000.7|5
1647014280000|2022-03-11 15:58:00|12016.7|12001.7|12019.6|12004.6|12019.6|12004.6|12016.7|12001.7|17
1647014290000|2022-03-11 15:58:10|12020.1|12005.1|12021.6|12006.6|12021.7|12006.7|12020.1|12005.1|13
1647014300000|2022-03-11 15:58:20|12020.9|12005.9|12020.9|12005.9|12020.9|12005.9|12020.9|12005.9|9
1647014310000|2022-03-11 15:58:30|12021.4|12006.4|12030.9|12015.9|12031.2|12016.2|12021.4|12006.4|31
1647014320000|2022-03-11 15:58:40|12030.5|12015.5|12034.7|12019.7|12034.7|12019.7|12030.5|12015.5|3
1647014330000|2022-03-11 15:58:50|12035.1|12020.1|12037.9|12022.9|12037.9|12022.9|12035.1|12020.1|4
1647014340000|2022-03-11 15:59:00|12036.8|12021.8|12041.7|12026.7|12042.1|12027.1|12035.7|12020.7|20
1647014350000|2022-03-11 15:59:10|12042.8|12027.8|12035.1|12020.1|12042.8|12027.8|12034.4|12019.4|37
1647014360000|2022-03-11 15:59:20|12034.9|12019.9|12034.1|12019.1|12036.6|12021.6|12031.9|12016.9|12
1647014370000|2022-03-11 15:59:30|12033.6|12018.6|12027.6|12012.6|12033.6|12018.6|12027.6|12012.6|5
1647014380000|2022-03-11 15:59:40|12031|12016|12030.6|12015.6|12031.4|12016.4|12030.5|12015.5|7
1647014390000|2022-03-11 15:59:50|12031|12016|12030|12015|12031.5|12016.5|12027.9|12012.9|6
1647014400000|2022-03-11 16:00:00|12029.7|12014.7|12032.1|12017.1|12032.5|12017.5|12029.7|12014.7|9
1647014410000|2022-03-11 16:00:10|12032.4|12017.4|12032|12017|12032.5|12017.5|12032|12017|0
1647014420000|2022-03-11 16:00:20|12032.2|12017.2|12029.4|12014.4|12032.4|12017.4|12027.3|12012.3|15
1647014430000|2022-03-11 16:00:30|12027.6|12012.6|12028.7|12013.7|12029.4|12014.4|12027.6|12012.6|2
1647014440000|2022-03-11 16:00:40|12028|12013|12028|12013|12028|12013|12028|12013|9
1647014450000|2022-03-11 16:00:50|||||||||5
1647014460000|2022-03-11 16:01:00|12025.5|12010.5|12025.4|12010.4|12025.5|12010.5|12025|12010|31
1647014470000|2022-03-11 16:01:10|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|12025.5|12010.5|3
1647014490000|2022-03-11 16:01:30|12025.6|12010.6|12026.7|12011.7|12026.7|12011.7|12025.6|12010.6|1
1647014500000|2022-03-11 16:01:40|12027.7|12012.7|12027.1|12012.1|12027.7|12012.7|12027|12012|18
1647014510000|2022-03-11 16:01:50|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|3
1647014520000|2022-03-11 16:02:00|12027.4|12012.4|12014.4|11999.4|12027.4|12012.4|12014.4|11999.4|28
1647014530000|2022-03-11 16:02:10|12015.3|12000.3|12014.3|11999.3|12015.4|12000.4|12013.9|11998.9|2
1647014540000|2022-03-11 16:02:20|12013.9|11998.9|12019.9|12004.9|12021.1|12006.1|12013.9|11998.9|11
1647014550000|2022-03-11 16:02:30|12018.9|12003.9|12020.1|12005.1|12020.1|12005.1|12018.9|12003.9|4
1647014560000|2022-03-11 16:02:40|12018.5|12003.5|12015.9|12000.9|12018.5|12003.5|12015.9|12000.9|1
1647014570000|2022-03-11 16:02:50|12015.8|12000.8|12017.3|12002.3|12017.5|12002.5|12015.8|12000.8|3
1647014580000|2022-03-11 16:03:00|12017.7|12002.7|12018.3|12003.3|12019.9|12004.9|12017.7|12002.7|4
1647014590000|2022-03-11 16:03:10|12020.9|12005.9|12021.6|12006.6|12022.1|12007.1|12020.9|12005.9|3
1647014600000|2022-03-11 16:03:20|12022.1|12007.1|12022.3|12007.3|12022.3|12007.3|12021.1|12006.1|1
1647014610000|2022-03-11 16:03:30|12024.8|12009.8|12027.8|12012.8|12027.8|12012.8|12024.8|12009.8|9
1647014620000|2022-03-11 16:03:40|12027.6|12012.6|12029.7|12014.7|12029.7|12014.7|12027.6|12012.6|22
1647014630000|2022-03-11 16:03:50|12029.5|12014.5|12036.2|12021.2|12036.2|12021.2|12029.5|12014.5|13
1647014640000|2022-03-11 16:04:00|12035.8|12020.8|12035.8|12020.8|12036.2|12021.2|12035.8|12020.8|1
1647014650000|2022-03-11 16:04:10|12035.5|12020.5|12035.1|12020.1|12035.5|12020.5|12035|12020|3
1647014660000|2022-03-11 16:04:20|12036.3|12021.3|12037.3|12022.3|12037.7|12022.7|12036.3|12021.3|5
1647014670000|2022-03-11 16:04:30|12038|12023|12039.8|12024.8|12039.8|12024.8|12038|12023|3
1647014680000|2022-03-11 16:04:40|12039.5|12024.5|12039.8|12024.8|12039.8|12024.8|12039.5|12024.5|2
1647014690000|2022-03-11 16:04:50|12039.5|12024.5|12039.8|12024.8|12039.8|12024.8|12039|12024|10
1647014700000|2022-03-11 16:05:00|12039.1|12024.1|12034.1|12019.1|12039.1|12024.1|12033.5|12018.5|20
1647014710000|2022-03-11 16:05:10|12034|12019|12034.8|12019.8|12034.8|12019.8|12034|12019|1
1647014720000|2022-03-11 16:05:20|12035.9|12020.9|12037.6|12022.6|12039|12024|12035.9|12020.9|17
1647014730000|2022-03-11 16:05:30|12037.3|12022.3|12030.7|12015.7|12037.3|12022.3|12029.7|12014.7|13
1647014740000|2022-03-11 16:05:40|12030.3|12015.3|12030.2|12015.2|12030.3|12015.3|12030.2|12015.2|0
1647014750000|2022-03-11 16:05:50|12020.5|12005.5|12014.4|11999.4|12020.5|12005.5|12013.5|11998.5|8
1647014760000|2022-03-11 16:06:00|12014|11999|12019.4|12004.4|12019.4|12004.4|12012.9|11997.9|5
1647014770000|2022-03-11 16:06:10|12017.9|12002.9|12028.7|12013.7|12028.7|12013.7|12017.9|12002.9|1
1647014780000|2022-03-11 16:06:20|12029.5|12014.5|12034.5|12019.5|12034.5|12019.5|12029.5|12014.5|8
1647014790000|2022-03-11 16:06:30|12035.1|12020.1|12036.3|12021.3|12036.3|12021.3|12035.1|12020.1|1
1647014800000|2022-03-11 16:06:40|12036.5|12021.5|12029.2|12014.2|12036.5|12021.5|12028.5|12013.5|8
1647014810000|2022-03-11 16:06:50|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|12029.4|12014.4|1
1647014820000|2022-03-11 16:07:00|12031.9|12016.9|12029.5|12014.5|12033.2|12018.2|12029.5|12014.5|3
1647014830000|2022-03-11 16:07:10|12030.6|12015.6|12032.7|12017.7|12033|12018|12030.6|12015.6|2
1647014840000|2022-03-11 16:07:20|12033.7|12018.7|12034.9|12019.9|12034.9|12019.9|12033.6|12018.6|10
1647014850000|2022-03-11 16:07:30|12035|12020|12035.4|12020.4|12035.4|12020.4|12035|12020|5
1647014860000|2022-03-11 16:07:40|12035.5|12020.5|12036|12021|12036.9|12021.9|12035.5|12020.5|3
1647014870000|2022-03-11 16:07:50|12036.5|12021.5|12039.5|12024.5|12040|12025|12036.5|12021.5|14
1647014880000|2022-03-11 16:08:00|12040|12025|12040.4|12025.4|12040.4|12025.4|12039.4|12024.4|6
1647014890000|2022-03-11 16:08:10|12040.9|12025.9|12041.2|12026.2|12041.2|12026.2|12040.5|12025.5|2
1647014910000|2022-03-11 16:08:30|12042.1|12027.1|12042.1|12027.1|12042.1|12027.1|12041.7|12026.7|5
1647014920000|2022-03-11 16:08:40|12042|12027|12042|12027|12042|12027|12041.8|12026.8|15
1647014930000|2022-03-11 16:08:50|12041.6|12026.6|12041.6|12026.6|12041.6|12026.6|12041.6|12026.6|5
1647014940000|2022-03-11 16:09:00|12042|12027|12035.9|12020.9|12042|12027|12035.9|12020.9|8
1647014950000|2022-03-11 16:09:10|12036.2|12021.2|12030.4|12015.4|12036.2|12021.2|12030.4|12015.4|3
1647014960000|2022-03-11 16:09:20|12031.2|12016.2|12030.4|12015.4|12031.2|12016.2|12030.4|12015.4|0
1647014970000|2022-03-11 16:09:30|12030|12015|12033.4|12018.4|12033.4|12018.4|12030|12015|12
1647014980000|2022-03-11 16:09:40|12033.5|12018.5|12035|12020|12035|12020|12033.5|12018.5|3
1647014990000|2022-03-11 16:09:50|12034.7|12019.7|12024.2|12009.2|12034.7|12019.7|12023.5|12008.5|6
1647015000000|2022-03-11 16:10:00|12024.8|12009.8|12020|12005|12030.6|12015.6|12017.8|12002.8|52
1647015010000|2022-03-11 16:10:10|12019.9|12004.9|12018.5|12003.5|12019.9|12004.9|12018.2|12003.2|6
1647015020000|2022-03-11 16:10:20|12019.4|12004.4|12019.4|12004.4|12019.4|12004.4|12019.1|12004.1|3
1647015040000|2022-03-11 16:10:40|12019.7|12004.7|12013.9|11998.9|12019.7|12004.7|12013.2|11998.2|11
1647015050000|2022-03-11 16:10:50|12014.5|11999.5|12008.2|11993.2|12014.5|11999.5|12008.1|11993.1|10
1647015060000|2022-03-11 16:11:00|12008.5|11993.5|12005.8|11990.8|12009|11994|12001.3|11986.3|14
1647015070000|2022-03-11 16:11:10|12006.2|11991.2|12005.7|11990.7|12006.3|11991.3|12002.4|11987.4|5
1647015080000|2022-03-11 16:11:20|12006.1|11991.1|12007.6|11992.6|12007.6|11992.6|12006.1|11991.1|2
1647015090000|2022-03-11 16:11:30|12008|11993|12004|11989|12009.7|11994.7|12003.6|11988.6|6
1647015100000|2022-03-11 16:11:40|12003.6|11988.6|12000|11985|12004.1|11989.1|11999.9|11984.9|3
1647015110000|2022-03-11 16:11:50|11999|11984|12003.7|11988.7|12004.5|11989.5|11999|11984|5
1647015120000|2022-03-11 16:12:00|12004.2|11989.2|11998.7|11983.7|12004.2|11989.2|11998.3|11983.3|8
1647015130000|2022-03-11 16:12:10|12000.1|11985.1|12000.3|11985.3|12001.2|11986.2|12000.1|11985.1|12
1647015140000|2022-03-11 16:12:20|12000|11985|12000.3|11985.3|12000.3|11985.3|12000|11985|2
1647015150000|2022-03-11 16:12:30|12001|11986|12001.3|11986.3|12001.3|11986.3|12001|11986|1
1647015160000|2022-03-11 16:12:40|12000.6|11985.6|12000.9|11985.9|12001|11986|12000.3|11985.3|1
1647015170000|2022-03-11 16:12:50|12000.5|11985.5|12002.6|11987.6|12002.6|11987.6|12000.5|11985.5|3
1647015180000|2022-03-11 16:13:00|12003.3|11988.3|12004.7|11989.7|12004.7|11989.7|12003.3|11988.3|4
1647015190000|2022-03-11 16:13:10|12004.9|11989.9|12004.9|11989.9|12004.9|11989.9|12004.9|11989.9|1
1647015200000|2022-03-11 16:13:20|||||||||1
1647015210000|2022-03-11 16:13:30|||||||||1
1647015220000|2022-03-11 16:13:40|11998.2|11983.2|12000|11985|12000|11985|11998.2|11983.2|22
1647015230000|2022-03-11 16:13:50|11999.6|11984.6|11996|11981|11999.6|11984.6|11996|11981|2
1647015240000|2022-03-11 16:14:00|11998.1|11983.1|11998.1|11983.1|11998.1|11983.1|11997.5|11982.5|1
1647015250000|2022-03-11 16:14:10|11997.7|11982.7|11989.3|11974.3|11997.7|11982.7|11987.6|11972.6|5
1647015260000|2022-03-11 16:14:20|11989.7|11974.7|11991.2|11976.2|11991.5|11976.5|11989.7|11974.7|0
1647015270000|2022-03-11 16:14:30|11990.7|11975.7|11988.5|11973.5|11990.7|11975.7|11988.2|11973.2|6
1647015280000|2022-03-11 16:14:40|11985.2|11970.2|11979.1|11964.1|11985.2|11970.2|11978.1|11963.1|2
1647015290000|2022-03-11 16:14:50|11971.1|11956.1|11969.2|11954.2|11973.9|11958.9|11968.3|11953.3|29
1647015300000|2022-03-11 16:15:00|11970.2|11955.2|11973.5|11958.5|11973.5|11958.5|11967|11952|5
1647015310000|2022-03-11 16:15:10|11973.2|11958.2|11972.7|11957.7|11973.2|11958.2|11972.7|11957.7|2
1647015320000|2022-03-11 16:15:20|11973.2|11958.2|11971.1|11956.1|11973.2|11958.2|11970.7|11955.7|3
1647015330000|2022-03-11 16:15:30|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|11972.3|11957.3|0
1647015340000|2022-03-11 16:15:40|11972.6|11957.6|11973.7|11958.7|11977.1|11962.1|11969.6|11954.6|25
1647015350000|2022-03-11 16:15:50|11974.6|11959.6|11972.2|11957.2|11975.1|11960.1|11972.2|11957.2|7
1647015360000|2022-03-11 16:16:00|11972.7|11957.7|11976.5|11961.5|11976.7|11961.7|11972.7|11957.7|3
1647015370000|2022-03-11 16:16:10|11977.1|11962.1|11971.9|11956.9|11977.1|11962.1|11971.6|11956.6|2
1647015380000|2022-03-11 16:16:20|11972|11957|11974.4|11959.4|11974.4|11959.4|11972|11957|3
1647015390000|2022-03-11 16:16:30|11974.2|11959.2|11975.4|11960.4|11975.4|11960.4|11974.2|11959.2|5
1647015400000|2022-03-11 16:16:40|11975.5|11960.5|11972.3|11957.3|11975.5|11960.5|11972.3|11957.3|7
1647015420000|2022-03-11 16:17:00|11973|11958|11972.7|11957.7|11973.7|11958.7|11972.1|11957.1|1
1647015430000|2022-03-11 16:17:10|11973.7|11958.7|11980.9|11965.9|11981.1|11966.1|11972.6|11957.6|16
1647015440000|2022-03-11 16:17:20|11980.4|11965.4|11980.7|11965.7|11980.7|11965.7|11980.4|11965.4|6
1647015450000|2022-03-11 16:17:30|11980.5|11965.5|11980.7|11965.7|11980.7|11965.7|11980.5|11965.5|11
1647015460000|2022-03-11 16:17:40|11980.8|11965.8|11980.8|11965.8|11980.8|11965.8|11980.8|11965.8|2
1647015480000|2022-03-11 16:18:00|11974.3|11959.3|11970.1|11955.1|11974.3|11959.3|11968.3|11953.3|2
1647015490000|2022-03-11 16:18:10|11971.2|11956.2|11966.4|11951.4|11971.3|11956.3|11966.4|11951.4|16
1647015500000|2022-03-11 16:18:20|11964.3|11949.3|11964.3|11949.3|11964.3|11949.3|11964.3|11949.3|1
1647015510000|2022-03-11 16:18:30|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|0
1647015520000|2022-03-11 16:18:40|11963.4|11948.4|11961|11946|11963.4|11948.4|11961|11946|2
1647015530000|2022-03-11 16:18:50|11960.9|11945.9|11959.4|11944.4|11960.9|11945.9|11959.4|11944.4|1
1647015540000|2022-03-11 16:19:00|11958.4|11943.4|11955.9|11940.9|11958.4|11943.4|11955.9|11940.9|17
1647015550000|2022-03-11 16:19:10|11956.2|11941.2|11955.4|11940.4|11956.2|11941.2|11955.4|11940.4|5
1647015560000|2022-03-11 16:19:20|11956.4|11941.4|11959.4|11944.4|11959.4|11944.4|11956.4|11941.4|3
1647015570000|2022-03-11 16:19:30|11960.3|11945.3|11964.4|11949.4|11964.4|11949.4|11960.3|11945.3|0
1647015580000|2022-03-11 16:19:40|11965.4|11950.4|11969.1|11954.1|11969.1|11954.1|11965.4|11950.4|2
1647015590000|2022-03-11 16:19:50|11968.8|11953.8|11973.9|11958.9|11973.9|11958.9|11968.4|11953.4|4
1647015600000|2022-03-11 16:20:00|11974.5|11959.5|11974.5|11959.5|11974.8|11959.8|11973.6|11958.6|5
1647015610000|2022-03-11 16:20:10|||||||||10
1647015620000|2022-03-11 16:20:20|||||||||9
1647015630000|2022-03-11 16:20:30|11974.6|11959.6|11976.2|11961.2|11976.2|11961.2|11974.6|11959.6|3
1647015640000|2022-03-11 16:20:40|11977.4|11962.4|11977.1|11962.1|11978.1|11963.1|11976.6|11961.6|5
1647015650000|2022-03-11 16:20:50|11976.9|11961.9|11975.7|11960.7|11976.9|11961.9|11975.2|11960.2|1
1647015660000|2022-03-11 16:21:00|11975|11960|11971.6|11956.6|11975|11960|11969.5|11954.5|1
1647015670000|2022-03-11 16:21:10|11970.2|11955.2|11967.3|11952.3|11970.2|11955.2|11965.6|11950.6|0
1647015680000|2022-03-11 16:21:20|11946.9|11931.9|11947.1|11932.1|11950|11935|11946.9|11931.9|23
1647015690000|2022-03-11 16:21:30|11946.9|11931.9|11946.6|11931.6|11947.1|11932.1|11946.6|11931.6|0
1647015700000|2022-03-11 16:21:40|11941.1|11926.1|11941.4|11926.4|11941.4|11926.4|11941.1|11926.1|2
1647015710000|2022-03-11 16:21:50|11941.1|11926.1|11945.4|11930.4|11945.9|11930.9|11941.1|11926.1|3
1647015720000|2022-03-11 16:22:00|11945.9|11930.9|11945.6|11930.6|11946.4|11931.4|11944.8|11929.8|6
1647015730000|2022-03-11 16:22:10|11946.4|11931.4|11944.8|11929.8|11946.9|11931.9|11942.3|11927.3|5
1647015740000|2022-03-11 16:22:20|11945.3|11930.3|11945.3|11930.3|11945.3|11930.3|11945.3|11930.3|2
1647015750000|2022-03-11 16:22:30|11945.8|11930.8|11945.2|11930.2|11945.8|11930.8|11942.9|11927.9|30
1647015760000|2022-03-11 16:22:40|11940.3|11925.3|11940.7|11925.7|11941.1|11926.1|11940.2|11925.2|10
1647015770000|2022-03-11 16:22:50|11941.1|11926.1|11926.1|11911.1|11941.1|11926.1|11921.9|11906.9|7
1647015780000|2022-03-11 16:23:00|11927.8|11912.8|11919.8|11904.8|11928.4|11913.4|11919.8|11904.8|5
1647015790000|2022-03-11 16:23:10|11919|11904|11914|11899|11921.1|11906.1|11913.3|11898.3|4
1647015800000|2022-03-11 16:23:20|11914.3|11899.3|11918.1|11903.1|11918.1|11903.1|11913.6|11898.6|3
1647015810000|2022-03-11 16:23:30|11918.2|11903.2|11924|11909|11924|11909|11918.2|11903.2|4
1647015820000|2022-03-11 16:23:40|11923.7|11908.7|11924.9|11909.9|11924.9|11909.9|11922.4|11907.4|3
1647015830000|2022-03-11 16:23:50|11925.3|11910.3|11926.8|11911.8|11926.8|11911.8|11925.3|11910.3|2
1647015840000|2022-03-11 16:24:00|11926.5|11911.5|11937|11922|11937|11922|11926.3|11911.3|10
1647015850000|2022-03-11 16:24:10|11937.5|11922.5|11935.9|11920.9|11937.5|11922.5|11932.8|11917.8|10
1647015860000|2022-03-11 16:24:20|11937.3|11922.3|11937.3|11922.3|11937.3|11922.3|11936.3|11921.3|0
1647015870000|2022-03-11 16:24:30|11937|11922|11936.6|11921.6|11937.3|11922.3|11936.6|11921.6|0
1647015880000|2022-03-11 16:24:40|11935.9|11920.9|11935.3|11920.3|11935.9|11920.9|11935.3|11920.3|0
1647015900000|2022-03-11 16:25:00|11934.1|11919.1|11931.3|11916.3|11934.1|11919.1|11930.8|11915.8|4
1647015910000|2022-03-11 16:25:10|11933.8|11918.8|11933.6|11918.6|11934.1|11919.1|11933.6|11918.6|4
1647015920000|2022-03-11 16:25:20|11934|11919|11935.8|11920.8|11936.6|11921.6|11934|11919|0
1647015930000|2022-03-11 16:25:30|11934.8|11919.8|11937|11922|11937|11922|11934.8|11919.8|2
1647015940000|2022-03-11 16:25:40|11938.3|11923.3|11939.8|11924.8|11939.8|11924.8|11938.3|11923.3|5
1647015950000|2022-03-11 16:25:50|11939.9|11924.9|11942.7|11927.7|11942.7|11927.7|11939.9|11924.9|14
1647015960000|2022-03-11 16:26:00|11941|11926|11940.4|11925.4|11941|11926|11940.4|11925.4|14
1647015970000|2022-03-11 16:26:10|11940.7|11925.7|11940.7|11925.7|11940.7|11925.7|11940.7|11925.7|2
1647015990000|2022-03-11 16:26:30|11941.1|11926.1|11941.1|11926.1|11941.1|11926.1|11941.1|11926.1|10
1647016000000|2022-03-11 16:26:40|11937|11922|11937|11922|11937|11922|11937|11922|6
1647016010000|2022-03-11 16:26:50|11937.1|11922.1|11937.5|11922.5|11937.5|11922.5|11936.8|11921.8|5
1647016020000|2022-03-11 16:27:00|11937.1|11922.1|11936.2|11921.2|11937.1|11922.1|11934.3|11919.3|6
1647016030000|2022-03-11 16:27:10|11936.7|11921.7|11937.1|11922.1|11937.1|11922.1|11936.7|11921.7|4
1647016040000|2022-03-11 16:27:20|11937.2|11922.2|11937|11922|11938.1|11923.1|11933.5|11918.5|21
1647016050000|2022-03-11 16:27:30|11936.7|11921.7|11941.5|11926.5|11941.5|11926.5|11936.7|11921.7|2
1647016060000|2022-03-11 16:27:40|11941.6|11926.6|11943.3|11928.3|11943.3|11928.3|11941.5|11926.5|5
1647016070000|2022-03-11 16:27:50|11943.5|11928.5|11945|11930|11945.5|11930.5|11943.5|11928.5|12
1647016080000|2022-03-11 16:28:00|11942.1|11927.1|11938.3|11923.3|11942.1|11927.1|11937.6|11922.6|9
1647016090000|2022-03-11 16:28:10|11938.5|11923.5|11939.3|11924.3|11939.7|11924.7|11938.5|11923.5|3
1647016100000|2022-03-11 16:28:20|11939.8|11924.8|11941.8|11926.8|11941.8|11926.8|11939.8|11924.8|1
1647016120000|2022-03-11 16:28:40|11941.7|11926.7|11941.7|11926.7|11941.7|11926.7|11941.7|11926.7|1
1647016130000|2022-03-11 16:28:50|11941.8|11926.8|11942.3|11927.3|11943.3|11928.3|11941.8|11926.8|4
1647016140000|2022-03-11 16:29:00|11942|11927|11942.1|11927.1|11942.5|11927.5|11941.5|11926.5|1
1647016150000|2022-03-11 16:29:10|11941.7|11926.7|11938.3|11923.3|11941.7|11926.7|11935.4|11920.4|33
1647016160000|2022-03-11 16:29:20|11938.5|11923.5|11938.5|11923.5|11938.5|11923.5|11938.2|11923.2|0
1647016180000|2022-03-11 16:29:40|11938.2|11923.2|11938.2|11923.2|11938.2|11923.2|11938.2|11923.2|0
1647016190000|2022-03-11 16:29:50|11938.5|11923.5|11938.2|11923.2|11938.6|11923.6|11938.2|11923.2|3
1647016200000|2022-03-11 16:30:00|11938.7|11923.7|11938.6|11923.6|11938.7|11923.7|11938.6|11923.6|3
1647016210000|2022-03-11 16:30:10|11942.8|11927.8|11943.4|11928.4|11943.4|11928.4|11942.8|11927.8|7
1647016220000|2022-03-11 16:30:20|11943.9|11928.9|11947.6|11932.6|11947.6|11932.6|11943.9|11928.9|6
1647016230000|2022-03-11 16:30:30|11949.7|11934.7|11952.4|11937.4|11952.4|11937.4|11949.7|11934.7|12
1647016240000|2022-03-11 16:30:40|11952.8|11937.8|11952.9|11937.9|11952.9|11937.9|11952.8|11937.8|2
1647016250000|2022-03-11 16:30:50|11953.4|11938.4|11966|11951|11966.4|11951.4|11953.4|11938.4|9
1647016260000|2022-03-11 16:31:00|11964.6|11949.6|11966.4|11951.4|11966.4|11951.4|11964.6|11949.6|2
1647016270000|2022-03-11 16:31:10|11967.1|11952.1|11972.4|11957.4|11972.6|11957.6|11967.1|11952.1|3
1647016280000|2022-03-11 16:31:20|11973.4|11958.4|11967.9|11952.9|11974.1|11959.1|11967.9|11952.9|2
1647016290000|2022-03-11 16:31:30|11968.4|11953.4|11971.7|11956.7|11971.7|11956.7|11968.4|11953.4|0
1647016300000|2022-03-11 16:31:40|11971.6|11956.6|11974.3|11959.3|11974.3|11959.3|11971.6|11956.6|3
1647016310000|2022-03-11 16:31:50|11974.6|11959.6|11975|11960|11975|11960|11974.6|11959.6|0
1647016320000|2022-03-11 16:32:00|11974.9|11959.9|11974.4|11959.4|11975|11960|11974.4|11959.4|8
1647016330000|2022-03-11 16:32:10|11974.5|11959.5|11974.5|11959.5|11974.5|11959.5|11974.5|11959.5|1
1647016340000|2022-03-11 16:32:20|11973.3|11958.3|11964.7|11949.7|11973.3|11958.3|11964.6|11949.6|8
1647016350000|2022-03-11 16:32:30|11963.7|11948.7|11961.9|11946.9|11963.7|11948.7|11961.2|11946.2|2
1647016360000|2022-03-11 16:32:40|11961.7|11946.7|11967.7|11952.7|11967.7|11952.7|11961.7|11946.7|5
1647016370000|2022-03-11 16:32:50|11967.6|11952.6|11965|11950|11967.6|11952.6|11965|11950|19
1647016380000|2022-03-11 16:33:00|11968.6|11953.6|11970.8|11955.8|11970.8|11955.8|11968.6|11953.6|1
1647016390000|2022-03-11 16:33:10|11971.1|11956.1|11972.1|11957.1|11972.1|11957.1|11971.1|11956.1|0
1647016400000|2022-03-11 16:33:20|11972.8|11957.8|11977.3|11962.3|11977.3|11962.3|11972.8|11957.8|2
1647016410000|2022-03-11 16:33:30|11977.8|11962.8|11977.3|11962.3|11977.8|11962.8|11977.3|11962.3|0
1647016420000|2022-03-11 16:33:40|||||||||7
1647016430000|2022-03-11 16:33:50|11970.2|11955.2|11970.1|11955.1|11971.8|11956.8|11966.6|11951.6|15
1647016440000|2022-03-11 16:34:00|11969.3|11954.3|11968.2|11953.2|11969.6|11954.6|11968.2|11953.2|0
1647016450000|2022-03-11 16:34:10|11969.6|11954.6|11967.5|11952.5|11970.6|11955.6|11967.3|11952.3|13
1647016470000|2022-03-11 16:34:30|11959.3|11944.3|11958.3|11943.3|11959.3|11944.3|11958.3|11943.3|2
1647016480000|2022-03-11 16:34:40|11958.9|11943.9|11957.9|11942.9|11958.9|11943.9|11957.9|11942.9|1
1647016490000|2022-03-11 16:34:50|11955.7|11940.7|11958.4|11943.4|11959.1|11944.1|11955.7|11940.7|3
1647016500000|2022-03-11 16:35:00|11959|11944|11959.3|11944.3|11959.3|11944.3|11959|11944|0
1647016520000|2022-03-11 16:35:20|||||||||1
1647016530000|2022-03-11 16:35:30|11953.8|11938.8|11955.7|11940.7|11956.3|11941.3|11953.8|11938.8|18
1647016540000|2022-03-11 16:35:40|11956.4|11941.4|11957.3|11942.3|11957.3|11942.3|11956.4|11941.4|0
1647016550000|2022-03-11 16:35:50|11955.5|11940.5|11955.6|11940.6|11955.9|11940.9|11954.5|11939.5|5
1647016560000|2022-03-11 16:36:00|11955.4|11940.4|11957.8|11942.8|11957.8|11942.8|11955.4|11940.4|4
1647016570000|2022-03-11 16:36:10|11958.2|11943.2|11967.5|11952.5|11968.1|11953.1|11958.2|11943.2|6
1647016580000|2022-03-11 16:36:20|11969.6|11954.6|11971.6|11956.6|11971.6|11956.6|11969.6|11954.6|3
1647016590000|2022-03-11 16:36:30|||||||||1
1647016600000|2022-03-11 16:36:40|11972|11957|11971.8|11956.8|11972.1|11957.1|11971.8|11956.8|2
1647016620000|2022-03-11 16:37:00|11972.1|11957.1|11972.1|11957.1|11972.1|11957.1|11972.1|11957.1|4
1647016640000|2022-03-11 16:37:20|11972.3|11957.3|11967.5|11952.5|11972.3|11957.3|11964.5|11949.5|8
1647016650000|2022-03-11 16:37:30|11968.9|11953.9|11968.3|11953.3|11968.9|11953.9|11968.3|11953.3|6
1647016660000|2022-03-11 16:37:40|11968.1|11953.1|11967.5|11952.5|11968.1|11953.1|11967.4|11952.4|1
1647016670000|2022-03-11 16:37:50|11965.7|11950.7|11965.7|11950.7|11965.7|11950.7|11965.7|11950.7|2
1647016680000|2022-03-11 16:38:00|11965|11950|11963.5|11948.5|11965|11950|11963.5|11948.5|4
1647016690000|2022-03-11 16:38:10|11963.2|11948.2|11964.5|11949.5|11966.3|11951.3|11963.2|11948.2|12
1647016700000|2022-03-11 16:38:20|11965.1|11950.1|11965.5|11950.5|11966.3|11951.3|11964.5|11949.5|3
1647016710000|2022-03-11 16:38:30|11961.3|11946.3|11961.8|11946.8|11961.8|11946.8|11960.9|11945.9|18
1647016720000|2022-03-11 16:38:40|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|11961.4|11946.4|1
1647016730000|2022-03-11 16:38:50|11958.5|11943.5|11951.6|11936.6|11958.5|11943.5|11951.6|11936.6|1
1647016740000|2022-03-11 16:39:00|11951.4|11936.4|11958|11943|11958|11943|11948.9|11933.9|5
1647016750000|2022-03-11 16:39:10|11960.5|11945.5|11960.3|11945.3|11960.5|11945.5|11959.6|11944.6|1
1647016760000|2022-03-11 16:39:20|||||||||1
1647016770000|2022-03-11 16:39:30|11960.5|11945.5|11960.1|11945.1|11960.6|11945.6|11960.1|11945.1|1
1647016780000|2022-03-11 16:39:40|11960.8|11945.8|11957.6|11942.6|11960.8|11945.8|11957.6|11942.6|1
1647016790000|2022-03-11 16:39:50|11958|11943|11959|11944|11959|11944|11958|11943|0
1647016800000|2022-03-11 16:40:00|11959.3|11944.3|11963.5|11948.5|11963.5|11948.5|11959.3|11944.3|2
1647016810000|2022-03-11 16:40:10|11963.4|11948.4|11964|11949|11964.3|11949.3|11963.4|11948.4|2
1647016830000|2022-03-11 16:40:30|11962.3|11947.3|11962.3|11947.3|11962.3|11947.3|11962.3|11947.3|2
1647016840000|2022-03-11 16:40:40|11962.7|11947.7|11968.1|11953.1|11968.1|11953.1|11962.7|11947.7|1
1647016850000|2022-03-11 16:40:50|11968.5|11953.5|11971.2|11956.2|11971.2|11956.2|11967.8|11952.8|2
1647016860000|2022-03-11 16:41:00|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|3
1647016870000|2022-03-11 16:41:10|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|0
1647016880000|2022-03-11 16:41:20|11972|11957|11971.8|11956.8|11972.2|11957.2|11971.8|11956.8|1
1647016890000|2022-03-11 16:41:30|11972.2|11957.2|11972.3|11957.3|11972.3|11957.3|11972.2|11957.2|0
1647016900000|2022-03-11 16:41:40|11972|11957|11972|11957|11972|11957|11972|11957|0
1647016910000|2022-03-11 16:41:50|11972.2|11957.2|11972.3|11957.3|11972.3|11957.3|11972.2|11957.2|2
1647016920000|2022-03-11 16:42:00|11971.5|11956.5|11972.2|11957.2|11972.2|11957.2|11971.1|11956.1|8
1647016930000|2022-03-11 16:42:10|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|0
1647016940000|2022-03-11 16:42:20|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|11972.2|11957.2|2
1647016950000|2022-03-11 16:42:30|11972.9|11957.9|11972.9|11957.9|11972.9|11957.9|11972.9|11957.9|1
1647016960000|2022-03-11 16:42:40|11972.7|11957.7|11972.4|11957.4|11972.7|11957.7|11972.4|11957.4|0
1647016970000|2022-03-11 16:42:50|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|11973.8|11958.8|33
1647016980000|2022-03-11 16:43:00|11974.2|11959.2|11970.9|11955.9|11974.2|11959.2|11965.6|11950.6|1
1647016990000|2022-03-11 16:43:10|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|0
1647017000000|2022-03-11 16:43:20|11971.7|11956.7|11968.3|11953.3|11973.2|11958.2|11965.6|11950.6|3
1647017010000|2022-03-11 16:43:30|11968|11953|11967.5|11952.5|11968|11953|11967.5|11952.5|0
1647017020000|2022-03-11 16:43:40|11967.7|11952.7|11968.4|11953.4|11968.4|11953.4|11967.7|11952.7|0
1647017030000|2022-03-11 16:43:50|11968.7|11953.7|11967.4|11952.4|11968.7|11953.7|11967|11952|1
1647017040000|2022-03-11 16:44:00|11967.7|11952.7|11968|11953|11968.7|11953.7|11967.4|11952.4|0
1647017050000|2022-03-11 16:44:10|11966.7|11951.7|11965.9|11950.9|11966.7|11951.7|11965.9|11950.9|1
1647017060000|2022-03-11 16:44:20|11964.5|11949.5|11964.5|11949.5|11964.9|11949.9|11961.1|11946.1|12
1647017070000|2022-03-11 16:44:30|11963.5|11948.5|11963|11948|11963.5|11948.5|11963|11948|1
1647017080000|2022-03-11 16:44:40|11963.3|11948.3|11962.1|11947.1|11963.3|11948.3|11962.1|11947.1|1
1647017090000|2022-03-11 16:44:50|11961.5|11946.5|11961.3|11946.3|11962|11947|11961|11946|1
1647017100000|2022-03-11 16:45:00|11961.7|11946.7|11961|11946|11961.7|11946.7|11961|11946|2
1647017110000|2022-03-11 16:45:10|11961.3|11946.3|11961.7|11946.7|11961.7|11946.7|11961.3|11946.3|1
1647017120000|2022-03-11 16:45:20|11960.9|11945.9|11960.8|11945.8|11960.9|11945.9|11960.8|11945.8|0
1647017130000|2022-03-11 16:45:30|11960.7|11945.7|11963.6|11948.6|11963.6|11948.6|11960.7|11945.7|1
1647017140000|2022-03-11 16:45:40|11965|11950|11966|11951|11966|11951|11965|11950|0
1647017170000|2022-03-11 16:46:10|11967.2|11952.2|11965.8|11950.8|11967.2|11952.2|11965.8|11950.8|0
1647017180000|2022-03-11 16:46:20|11965.7|11950.7|11968.1|11953.1|11968.1|11953.1|11965.4|11950.4|3
1647017190000|2022-03-11 16:46:30|11969.1|11954.1|11969.5|11954.5|11969.6|11954.6|11969.1|11954.1|2
1647017200000|2022-03-11 16:46:40|11970|11955|11969.5|11954.5|11970|11955|11969.3|11954.3|0
1647017210000|2022-03-11 16:46:50|11970|11955|11970|11955|11970|11955|11970|11955|0
1647017220000|2022-03-11 16:47:00|11970.5|11955.5|11970.5|11955.5|11970.5|11955.5|11970.5|11955.5|0
1647017230000|2022-03-11 16:47:10|11970|11955|11972.5|11957.5|11973|11958|11969.6|11954.6|2
1647017270000|2022-03-11 16:47:50|11972.3|11957.3|11972.5|11957.5|11972.6|11957.6|11972.1|11957.1|2
1647017280000|2022-03-11 16:48:00|||||||||2
1647017290000|2022-03-11 16:48:10|11971.8|11956.8|11972.6|11957.6|11973.4|11958.4|11971.8|11956.8|17
1647017300000|2022-03-11 16:48:20|11972.3|11957.3|11972.6|11957.6|11972.6|11957.6|11972|11957|0
1647017310000|2022-03-11 16:48:30|11971.8|11956.8|11972.1|11957.1|11972.1|11957.1|11971.8|11956.8|7
1647017320000|2022-03-11 16:48:40|11972|11957|11972.1|11957.1|11972.6|11957.6|11971.8|11956.8|7
1647017340000|2022-03-11 16:49:00|11972.3|11957.3|11986.1|11971.1|11986.4|11971.4|11972.3|11957.3|4
1647017350000|2022-03-11 16:49:10|11987.2|11972.2|11990.1|11975.1|11993.1|11978.1|11987.2|11972.2|13
1647017360000|2022-03-11 16:49:20|11989.4|11974.4|11981.1|11966.1|11989.4|11974.4|11980.6|11965.6|9
1647017370000|2022-03-11 16:49:30|11984.9|11969.9|11985.4|11970.4|11985.4|11970.4|11984.9|11969.9|1
1647017380000|2022-03-11 16:49:40|11986.3|11971.3|11984|11969|11986.3|11971.3|11982.5|11967.5|6
1647017400000|2022-03-11 16:50:00|11983.6|11968.6|11983.2|11968.2|11983.6|11968.6|11983.2|11968.2|1
1647017410000|2022-03-11 16:50:10|11982.1|11967.1|11978.6|11963.6|11982.1|11967.1|11976.4|11961.4|1
1647017420000|2022-03-11 16:50:20|11978.2|11963.2|11988.2|11973.2|11988.2|11973.2|11978.2|11963.2|7
1647017430000|2022-03-11 16:50:30|11987|11972|11987|11972|11987|11972|11987|11972|0
1647017440000|2022-03-11 16:50:40|11989.9|11974.9|11989.7|11974.7|11989.9|11974.9|11989.7|11974.7|0
1647017450000|2022-03-11 16:50:50|11990.4|11975.4|11989.4|11974.4|11990.4|11975.4|11989.1|11974.1|1
1647017460000|2022-03-11 16:51:00|11990.8|11975.8|11990.6|11975.6|11991.4|11976.4|11990.3|11975.3|1
1647017470000|2022-03-11 16:51:10|11991.1|11976.1|11990.4|11975.4|11991.1|11976.1|11989.6|11974.6|1
1647017480000|2022-03-11 16:51:20|11989.7|11974.7|11989.7|11974.7|11989.7|11974.7|11989.7|11974.7|0
1647017490000|2022-03-11 16:51:30|11989.3|11974.3|11992.3|11977.3|11992.7|11977.7|11989.3|11974.3|0
1647017500000|2022-03-11 16:51:40|11998.9|11983.9|12001.3|11986.3|12002|11987|11997|11982|3
1647017510000|2022-03-11 16:51:50|12002|11987|12001.6|11986.6|12002|11987|12001.6|11986.6|7
1647017520000|2022-03-11 16:52:00|11999.1|11984.1|11999|11984|11999.1|11984.1|11999|11984|5
1647017530000|2022-03-11 16:52:10|11997.5|11982.5|11999|11984|11999.4|11984.4|11997.5|11982.5|1
1647017540000|2022-03-11 16:52:20|11991.3|11976.3|11990.3|11975.3|11991.3|11976.3|11987.7|11972.7|5
1647017550000|2022-03-11 16:52:30|11992.8|11977.8|11991.8|11976.8|11993.7|11978.7|11988.2|11973.2|9
1647017560000|2022-03-11 16:52:40|11991|11976|11990.3|11975.3|11991|11976|11988.8|11973.8|2
1647017570000|2022-03-11 16:52:50|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|11990.2|11975.2|0
1647017580000|2022-03-11 16:53:00|11990.5|11975.5|11991.4|11976.4|11991.4|11976.4|11990|11975|1
1647017590000|2022-03-11 16:53:10|11989.8|11974.8|11987.7|11972.7|11989.8|11974.8|11987.7|11972.7|3
1647017600000|2022-03-11 16:53:20|11988.9|11973.9|11989.3|11974.3|11989.3|11974.3|11988.9|11973.9|11
1647017620000|2022-03-11 16:53:40|||||||||1
1647017630000|2022-03-11 16:53:50|11989.6|11974.6|11990|11975|11990|11975|11989.6|11974.6|0
1647017640000|2022-03-11 16:54:00|11989.6|11974.6|11988.3|11973.3|11989.6|11974.6|11988.3|11973.3|2
1647017650000|2022-03-11 16:54:10|11987.9|11972.9|11988.9|11973.9|11989.6|11974.6|11987.9|11972.9|0
1647017660000|2022-03-11 16:54:20|11988.8|11973.8|11990.4|11975.4|11990.4|11975.4|11988.8|11973.8|1
1647017670000|2022-03-11 16:54:30|11989.2|11974.2|11988.4|11973.4|11989.2|11974.2|11988.4|11973.4|0
1647017680000|2022-03-11 16:54:40|11983|11968|11986.5|11971.5|11987.4|11972.4|11983|11968|6
1647017690000|2022-03-11 16:54:50|11987|11972|11983.3|11968.3|11987|11972|11983.3|11968.3|0
1647017700000|2022-03-11 16:55:00|11983.6|11968.6|11985.2|11970.2|11985.5|11970.5|11981.8|11966.8|3
1647017710000|2022-03-11 16:55:10|11986.9|11971.9|11986.5|11971.5|11987.2|11972.2|11986|11971|2
1647017720000|2022-03-11 16:55:20|11987.8|11972.8|11988.7|11973.7|11988.7|11973.7|11987.8|11972.8|0
1647017740000|2022-03-11 16:55:40|11988.2|11973.2|11988.7|11973.7|11988.7|11973.7|11988.2|11973.2|2
1647017760000|2022-03-11 16:56:00|11989.2|11974.2|11988.9|11973.9|11989.2|11974.2|11988.9|11973.9|0
1647017770000|2022-03-11 16:56:10|11988.7|11973.7|11988.7|11973.7|11988.7|11973.7|11988.7|11973.7|0
1647017780000|2022-03-11 16:56:20|11987.7|11972.7|11988.5|11973.5|11988.5|11973.5|11987.4|11972.4|10
1647017790000|2022-03-11 16:56:30|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|1
1647017800000|2022-03-11 16:56:40|11989.1|11974.1|11989.4|11974.4|11989.4|11974.4|11989.1|11974.1|0
1647017830000|2022-03-11 16:57:10|11989.1|11974.1|11986.9|11971.9|11989.1|11974.1|11982.2|11967.2|4
1647017850000|2022-03-11 16:57:30|11987.4|11972.4|11975.2|11960.2|11987.8|11972.8|11968.8|11953.8|5
1647017860000|2022-03-11 16:57:40|11975|11960|11974.8|11959.8|11975|11960|11974|11959|1
1647017870000|2022-03-11 16:57:50|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|1
1647017880000|2022-03-11 16:58:00|11973.9|11958.9|11974.3|11959.3|11974.3|11959.3|11972.8|11957.8|5
1647017890000|2022-03-11 16:58:10|11974.7|11959.7|11973.8|11958.8|11975.3|11960.3|11973.8|11958.8|3
1647017900000|2022-03-11 16:58:20|11973.9|11958.9|11973.7|11958.7|11973.9|11958.9|11972.4|11957.4|1
1647017910000|2022-03-11 16:58:30|11974.1|11959.1|11972.7|11957.7|11974.1|11959.1|11972.7|11957.7|1
1647017920000|2022-03-11 16:58:40|11972.6|11957.6|11974.1|11959.1|11974.2|11959.2|11972.4|11957.4|5
1647017940000|2022-03-11 16:59:00|||||||||1
1647017950000|2022-03-11 16:59:10|11973.7|11958.7|11972|11957|11975.6|11960.6|11971.9|11956.9|3
1647017960000|2022-03-11 16:59:20|11971.9|11956.9|11972.4|11957.4|11972.4|11957.4|11970.4|11955.4|2
1647017990000|2022-03-11 16:59:50|11972.3|11957.3|11970.6|11955.6|11972.3|11957.3|11970.4|11955.4|7
1647018000000|2022-03-11 17:00:00|11970.7|11955.7|11972.1|11957.1|11972.1|11957.1|11970.7|11955.7|8
1647018010000|2022-03-11 17:00:10|11972.4|11957.4|11972.9|11957.9|11972.9|11957.9|11972.4|11957.4|0
1647018020000|2022-03-11 17:00:20|11972.1|11957.1|11974.4|11959.4|11974.4|11959.4|11972.1|11957.1|3
1647018030000|2022-03-11 17:00:30|11974.6|11959.6|11974.4|11959.4|11975.6|11960.6|11974.4|11959.4|2
1647018040000|2022-03-11 17:00:40|||||||||1
1647018060000|2022-03-11 17:01:00|11974.3|11959.3|11974.3|11959.3|11974.3|11959.3|11974.3|11959.3|0
1647018090000|2022-03-11 17:01:30|11973.9|11958.9|11973.9|11958.9|11973.9|11958.9|11973.9|11958.9|6
1647018100000|2022-03-11 17:01:40|11973.8|11958.8|11969|11954|11975.6|11960.6|11965.9|11950.9|10
1647018110000|2022-03-11 17:01:50|11969.8|11954.8|11970.3|11955.3|11970.3|11955.3|11969.8|11954.8|0
1647018120000|2022-03-11 17:02:00|11969.9|11954.9|11969.5|11954.5|11969.9|11954.9|11969.5|11954.5|4
1647018130000|2022-03-11 17:02:10|11969.8|11954.8|11968.6|11953.6|11969.8|11954.8|11968.3|11953.3|13
1647018150000|2022-03-11 17:02:30|11968.1|11953.1|11968|11953|11968.1|11953.1|11967.6|11952.6|6
1647018160000|2022-03-11 17:02:40|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|11967.6|11952.6|1
1647018170000|2022-03-11 17:02:50|11967.5|11952.5|11967.5|11952.5|11967.5|11952.5|11967.5|11952.5|1
1647018180000|2022-03-11 17:03:00|11967.6|11952.6|11960.8|11945.8|11967.6|11952.6|11960.3|11945.3|7
1647018190000|2022-03-11 17:03:10|11960.6|11945.6|11962|11947|11962|11947|11960.6|11945.6|1
1647018200000|2022-03-11 17:03:20|11962.6|11947.6|11962.8|11947.8|11962.8|11947.8|11962.6|11947.6|0
1647018210000|2022-03-11 17:03:30|11961.7|11946.7|11965.1|11950.1|11965.1|11950.1|11961.3|11946.3|6
1647018220000|2022-03-11 17:03:40|11964.4|11949.4|11960.7|11945.7|11964.4|11949.4|11960.7|11945.7|4
1647018230000|2022-03-11 17:03:50|||||||||1
1647018240000|2022-03-11 17:04:00|11960.6|11945.6|11955.9|11940.9|11960.6|11945.6|11955.6|11940.6|2
1647018250000|2022-03-11 17:04:10|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|11956.2|11941.2|0
1647018260000|2022-03-11 17:04:20|11946.3|11931.3|11947.3|11932.3|11947.3|11932.3|11946.3|11931.3|4
1647018280000|2022-03-11 17:04:40|11946.8|11931.8|11946.1|11931.1|11947.1|11932.1|11946.1|11931.1|0
1647018290000|2022-03-11 17:04:50|||||||||1
1647018300000|2022-03-11 17:05:00|11947.6|11932.6|11948.6|11933.6|11948.6|11933.6|11947.6|11932.6|5
1647018310000|2022-03-11 17:05:10|11949|11934|11967.1|11952.1|11967.1|11952.1|11949|11934|8
1647018320000|2022-03-11 17:05:20|11967.3|11952.3|11971.3|11956.3|11972.3|11957.3|11967.3|11952.3|7
1647018330000|2022-03-11 17:05:30|11971.8|11956.8|11980.7|11965.7|11980.7|11965.7|11971.8|11956.8|10
1647018340000|2022-03-11 17:05:40|11980.8|11965.8|11980.5|11965.5|11980.8|11965.8|11980.5|11965.5|3
1647018360000|2022-03-11 17:06:00|11978.8|11963.8|11984.7|11969.7|11984.7|11969.7|11978.8|11963.8|14
1647018370000|2022-03-11 17:06:10|11980.3|11965.3|11980.3|11965.3|11980.6|11965.6|11979.9|11964.9|11
1647018380000|2022-03-11 17:06:20|11979.9|11964.9|11980.6|11965.6|11981|11966|11979.9|11964.9|0
1647018390000|2022-03-11 17:06:30|11981|11966|11984.7|11969.7|11984.7|11969.7|11980.6|11965.6|1
1647018410000|2022-03-11 17:06:50|11985|11970|11985.7|11970.7|11985.7|11970.7|11985|11970|0
1647018420000|2022-03-11 17:07:00|||||||||2
1647018430000|2022-03-11 17:07:10|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|0
1647018440000|2022-03-11 17:07:20|11993.4|11978.4|11995|11980|11999.7|11984.7|11993.4|11978.4|20
1647018450000|2022-03-11 17:07:30|11995.3|11980.3|11997.9|11982.9|11997.9|11982.9|11995.3|11980.3|0
1647018460000|2022-03-11 17:07:40|11998|11983|11995.8|11980.8|11998|11983|11995.8|11980.8|2
1647018480000|2022-03-11 17:08:00|11995.5|11980.5|11997|11982|11997.4|11982.4|11995.5|11980.5|0
1647018490000|2022-03-11 17:08:10|11997.4|11982.4|11997.3|11982.3|11998.3|11983.3|11997.3|11982.3|0
1647018500000|2022-03-11 17:08:20|11997|11982|11996.8|11981.8|11998.3|11983.3|11996.8|11981.8|1
1647018510000|2022-03-11 17:08:30|11996.3|11981.3|11996.8|11981.8|11997.8|11982.8|11996.3|11981.3|0
1647018520000|2022-03-11 17:08:40|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|0
1647018530000|2022-03-11 17:08:50|11995.6|11980.6|11995.2|11980.2|11996.3|11981.3|11994.8|11979.8|2
1647018540000|2022-03-11 17:09:00|11995.3|11980.3|11993.6|11978.6|11995.3|11980.3|11993.6|11978.6|1
1647018550000|2022-03-11 17:09:10|11993.3|11978.3|11997.3|11982.3|11997.3|11982.3|11993.3|11978.3|4
1647018560000|2022-03-11 17:09:20|11997.2|11982.2|11999.4|11984.4|11999.4|11984.4|11997.2|11982.2|1
1647018570000|2022-03-11 17:09:30|11999.8|11984.8|12001.8|11986.8|12002.7|11987.7|11999.8|11984.8|1
1647018590000|2022-03-11 17:09:50|12001.1|11986.1|12000.8|11985.8|12001.1|11986.1|12000.8|11985.8|0
1647018600000|2022-03-11 17:10:00|12001.3|11986.3|12001.8|11986.8|12001.8|11986.8|12001|11986|1
1647018610000|2022-03-11 17:10:10|11999.8|11984.8|11998.7|11983.7|11999.8|11984.8|11998.7|11983.7|2
1647018620000|2022-03-11 17:10:20|11998.2|11983.2|11998.2|11983.2|11998.2|11983.2|11998.2|11983.2|1
1647018630000|2022-03-11 17:10:30|11998.5|11983.5|12004|11989|12004|11989|11997.8|11982.8|5
1647018640000|2022-03-11 17:10:40|12003|11988|12002.7|11987.7|12003|11988|12002.2|11987.2|6
1647018660000|2022-03-11 17:11:00|12002.1|11987.1|12002.2|11987.2|12002.5|11987.5|12001.7|11986.7|1
1647018670000|2022-03-11 17:11:10|12001.4|11986.4|12001.5|11986.5|12001.5|11986.5|12001.4|11986.4|0
1647018680000|2022-03-11 17:11:20|11999.8|11984.8|12000|11985|12000.8|11985.8|11999.4|11984.4|2
1647018690000|2022-03-11 17:11:30|12000.2|11985.2|11998.1|11983.1|12000.2|11985.2|11998.1|11983.1|1
1647018700000|2022-03-11 17:11:40|11997.1|11982.1|11990.1|11975.1|11997.1|11982.1|11989.9|11974.9|3
1647018710000|2022-03-11 17:11:50|11989.7|11974.7|11990|11975|11990|11975|11989.5|11974.5|5
1647018720000|2022-03-11 17:12:00|11985.9|11970.9|11980|11965|11987.4|11972.4|11978|11963|3
1647018730000|2022-03-11 17:12:10|11981.8|11966.8|11982.5|11967.5|11985|11970|11981.8|11966.8|3
1647018740000|2022-03-11 17:12:20|11984.1|11969.1|11979.2|11964.2|11988.7|11973.7|11978.9|11963.9|2
1647018750000|2022-03-11 17:12:30|11979.4|11964.4|11979.4|11964.4|11979.4|11964.4|11979.4|11964.4|0
1647018760000|2022-03-11 17:12:40|11978.7|11963.7|11979.1|11964.1|11979.1|11964.1|11978.7|11963.7|0
1647018770000|2022-03-11 17:12:50|11979.2|11964.2|11979.6|11964.6|11980.1|11965.1|11978.6|11963.6|5
1647018780000|2022-03-11 17:13:00|11979.2|11964.2|11980.2|11965.2|11980.2|11965.2|11979.2|11964.2|0
1647018790000|2022-03-11 17:13:10|11979.4|11964.4|11978.2|11963.2|11979.4|11964.4|11977.7|11962.7|2
1647018800000|2022-03-11 17:13:20|11978.6|11963.6|11978.9|11963.9|11978.9|11963.9|11978.6|11963.6|0
1647018810000|2022-03-11 17:13:30|11978.6|11963.6|11978.6|11963.6|11978.6|11963.6|11978.6|11963.6|0
1647018830000|2022-03-11 17:13:50|11977.9|11962.9|11968.9|11953.9|11977.9|11962.9|11968.1|11953.1|14
1647018840000|2022-03-11 17:14:00|11968.5|11953.5|11971.9|11956.9|11972.9|11957.9|11968.5|11953.5|1
1647018850000|2022-03-11 17:14:10|11972.7|11957.7|11972.7|11957.7|11973.7|11958.7|11971.3|11956.3|5
1647018860000|2022-03-11 17:14:20|11973.2|11958.2|11963.7|11948.7|11973.2|11958.2|11963.2|11948.2|1
1647018870000|2022-03-11 17:14:30|11964.5|11949.5|11964.9|11949.9|11966.2|11951.2|11964.5|11949.5|0
1647018880000|2022-03-11 17:14:40|||||||||1
1647018890000|2022-03-11 17:14:50|11965.2|11950.2|11964.9|11949.9|11965.4|11950.4|11964.9|11949.9|4
1647018900000|2022-03-11 17:15:00|11964.6|11949.6|11958.4|11943.4|11964.6|11949.6|11957.7|11942.7|8
1647018910000|2022-03-11 17:15:10|11958.5|11943.5|11958.2|11943.2|11958.5|11943.5|11958.2|11943.2|9
1647018920000|2022-03-11 17:15:20|11958.5|11943.5|11958.3|11943.3|11958.5|11943.5|11958.3|11943.3|2
1647018930000|2022-03-11 17:15:30|11958.5|11943.5|11954.2|11939.2|11958.5|11943.5|11954.2|11939.2|4
1647018940000|2022-03-11 17:15:40|11953.8|11938.8|11947.5|11932.5|11953.8|11938.8|11946.2|11931.2|8
1647018950000|2022-03-11 17:15:50|11948.2|11933.2|11949.3|11934.3|11949.3|11934.3|11948.2|11933.2|5
1647018980000|2022-03-11 17:16:20|11949.4|11934.4|11949.5|11934.5|11949.5|11934.5|11949.1|11934.1|8
1647018990000|2022-03-11 17:16:30|11948.8|11933.8|11955.4|11940.4|11955.4|11940.4|11948.8|11933.8|3
1647019000000|2022-03-11 17:16:40|11956.4|11941.4|11954.4|11939.4|11957.5|11942.5|11954.4|11939.4|2
1647019010000|2022-03-11 17:16:50|11953.7|11938.7|11953.3|11938.3|11954.2|11939.2|11953.3|11938.3|2
1647019030000|2022-03-11 17:17:10|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|11953.4|11938.4|0
1647019040000|2022-03-11 17:17:20|11955.2|11940.2|11959.8|11944.8|11959.8|11944.8|11955.2|11940.2|1
1647019050000|2022-03-11 17:17:30|11960.8|11945.8|11962|11947|11962|11947|11960.8|11945.8|0
1647019060000|2022-03-11 17:17:40|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|2
1647019070000|2022-03-11 17:17:50|11962|11947|11963.2|11948.2|11963.8|11948.8|11962|11947|2
1647019080000|2022-03-11 17:18:00|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|11963.9|11948.9|0
1647019090000|2022-03-11 17:18:10|11963.8|11948.8|11966.2|11951.2|11966.2|11951.2|11963.8|11948.8|2
1647019100000|2022-03-11 17:18:20|11966.9|11951.9|11968.2|11953.2|11968.2|11953.2|11966.7|11951.7|2
1647019140000|2022-03-11 17:19:00|11968.7|11953.7|11969.3|11954.3|11970.3|11955.3|11962.1|11947.1|17
1647019150000|2022-03-11 17:19:10|11969.4|11954.4|11969.4|11954.4|11969.4|11954.4|11969.4|11954.4|8
1647019160000|2022-03-11 17:19:20|11963.6|11948.6|11964.3|11949.3|11964.3|11949.3|11963.2|11948.2|1
1647019170000|2022-03-11 17:19:30|11964.4|11949.4|11953.5|11938.5|11965.1|11950.1|11951.7|11936.7|47
1647019180000|2022-03-11 17:19:40|11953.7|11938.7|11956.3|11941.3|11956.3|11941.3|11953.7|11938.7|1
1647019190000|2022-03-11 17:19:50|11956|11941|11959.7|11944.7|11960.1|11945.1|11956|11941|4
1647019200000|2022-03-11 17:20:00|11960.5|11945.5|11962.5|11947.5|11962.5|11947.5|11960.5|11945.5|0
1647019210000|2022-03-11 17:20:10|11962.9|11947.9|11964.2|11949.2|11964.2|11949.2|11962.9|11947.9|1
1647019220000|2022-03-11 17:20:20|11963.9|11948.9|11967.1|11952.1|11967.1|11952.1|11963.6|11948.6|5
1647019230000|2022-03-11 17:20:30|11966.7|11951.7|11967.1|11952.1|11967.1|11952.1|11966.7|11951.7|0
1647019250000|2022-03-11 17:20:50|11967.4|11952.4|11967.6|11952.6|11967.6|11952.6|11967.4|11952.4|10
1647019260000|2022-03-11 17:21:00|11967.9|11952.9|11967.1|11952.1|11967.9|11952.9|11966.7|11951.7|6
1647019270000|2022-03-11 17:21:10|11967.5|11952.5|11967.6|11952.6|11967.6|11952.6|11967.5|11952.5|2
1647019280000|2022-03-11 17:21:20|11981.1|11966.1|11982.6|11967.6|11985.6|11970.6|11980.6|11965.6|10
1647019290000|2022-03-11 17:21:30|11983|11968|11983|11968|11983|11968|11983|11968|0
1647019300000|2022-03-11 17:21:40|11982.6|11967.6|11983|11968|11983|11968|11982.6|11967.6|1
1647019320000|2022-03-11 17:22:00|11983.1|11968.1|11975|11960|11983.1|11968.1|11973.6|11958.6|11
1647019330000|2022-03-11 17:22:10|11975.8|11960.8|11975.4|11960.4|11976.4|11961.4|11975.4|11960.4|1
1647019340000|2022-03-11 17:22:20|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|0
1647019350000|2022-03-11 17:22:30|11976.4|11961.4|11975.8|11960.8|11976.4|11961.4|11975.8|11960.8|1
1647019360000|2022-03-11 17:22:40|11975.9|11960.9|11978.4|11963.4|11978.4|11963.4|11975.9|11960.9|3
1647019370000|2022-03-11 17:22:50|11978.8|11963.8|11979.8|11964.8|11980.3|11965.3|11978.8|11963.8|0
1647019380000|2022-03-11 17:23:00|11980.1|11965.1|11980.1|11965.1|11980.3|11965.3|11979.3|11964.3|1
1647019390000|2022-03-11 17:23:10|11980.3|11965.3|11989.9|11974.9|11990.9|11975.9|11980.3|11965.3|11
1647019400000|2022-03-11 17:23:20|11990|11975|11988.3|11973.3|11990|11975|11985.1|11970.1|2
1647019410000|2022-03-11 17:23:30|11985.3|11970.3|11980.5|11965.5|11986.7|11971.7|11980.5|11965.5|2
1647019420000|2022-03-11 17:23:40|11980.3|11965.3|11980.9|11965.9|11981.8|11966.8|11980|11965|1
1647019430000|2022-03-11 17:23:50|11981.3|11966.3|11983.8|11968.8|11987|11972|11980.8|11965.8|5
1647019440000|2022-03-11 17:24:00|11984.2|11969.2|11993.7|11978.7|11993.7|11978.7|11984.2|11969.2|14
1647019450000|2022-03-11 17:24:10|11993.4|11978.4|11990.5|11975.5|11993.4|11978.4|11989.3|11974.3|13
1647019460000|2022-03-11 17:24:20|11991|11976|11991.4|11976.4|11991.4|11976.4|11987.2|11972.2|4
1647019470000|2022-03-11 17:24:30|11991.7|11976.7|11998|11983|11998|11983|11991.7|11976.7|0
1647019480000|2022-03-11 17:24:40|11999|11984|11999|11984|11999|11984|11999|11984|0
1647019490000|2022-03-11 17:24:50|11999.7|11984.7|12000.2|11985.2|12000.2|11985.2|11998.5|11983.5|0
1647019500000|2022-03-11 17:25:00|11999.9|11984.9|12001.9|11986.9|12001.9|11986.9|11999.9|11984.9|1
1647019520000|2022-03-11 17:25:20|12002.6|11987.6|12006.1|11991.1|12006.5|11991.5|12002.6|11987.6|6
1647019530000|2022-03-11 17:25:30|12006.2|11991.2|12005.5|11990.5|12008.6|11993.6|12005.5|11990.5|6
1647019540000|2022-03-11 17:25:40|12005.8|11990.8|12005.5|11990.5|12006|11991|12004.2|11989.2|7
1647019550000|2022-03-11 17:25:50|12005.9|11990.9|12004.9|11989.9|12006.4|11991.4|12004.9|11989.9|2
1647019560000|2022-03-11 17:26:00|12004.5|11989.5|11999.7|11984.7|12004.6|11989.6|11999.7|11984.7|14
1647019570000|2022-03-11 17:26:10|11997.8|11982.8|11996.8|11981.8|11999.4|11984.4|11996.3|11981.3|2
1647019580000|2022-03-11 17:26:20|11996.2|11981.2|11997.2|11982.2|11997.2|11982.2|11994.5|11979.5|1
1647019590000|2022-03-11 17:26:30|11996.3|11981.3|11997.8|11982.8|11997.8|11982.8|11995.8|11980.8|1
1647019600000|2022-03-11 17:26:40|11998|11983|11998|11983|11998|11983|11998|11983|1
1647019610000|2022-03-11 17:26:50|11998.3|11983.3|11998.7|11983.7|11998.8|11983.8|11996.8|11981.8|1
1647019620000|2022-03-11 17:27:00|11999|11984|11999.2|11984.2|11999.2|11984.2|11999|11984|0
1647019630000|2022-03-11 17:27:10|11999.6|11984.6|12002.7|11987.7|12002.7|11987.7|11999.6|11984.6|2
1647019640000|2022-03-11 17:27:20|12003.1|11988.1|12003.2|11988.2|12004.4|11989.4|12003.1|11988.1|0
1647019650000|2022-03-11 17:27:30|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12004.4|11989.4|1
1647019660000|2022-03-11 17:27:40|12006.3|11991.3|12006.4|11991.4|12006.4|11991.4|12006.3|11991.3|2
1647019670000|2022-03-11 17:27:50|12006.9|11991.9|12006.4|11991.4|12006.9|11991.9|12006.4|11991.4|5
1647019680000|2022-03-11 17:28:00|12006.8|11991.8|12006.7|11991.7|12006.9|11991.9|12005.9|11990.9|20
1647019690000|2022-03-11 17:28:10|12007.4|11992.4|12007.3|11992.3|12009.6|11994.6|12007.3|11992.3|4
1647019700000|2022-03-11 17:28:20|12006.9|11991.9|12008.4|11993.4|12008.7|11993.7|12006.9|11991.9|4
1647019710000|2022-03-11 17:28:30|12008.6|11993.6|12008.4|11993.4|12008.6|11993.6|12008.1|11993.1|5
1647019720000|2022-03-11 17:28:40|12009.2|11994.2|12009.4|11994.4|12009.4|11994.4|12009.2|11994.2|0
1647019730000|2022-03-11 17:28:50|12009.3|11994.3|12014.4|11999.4|12014.4|11999.4|12009.3|11994.3|27
1647019740000|2022-03-11 17:29:00|12014.2|11999.2|12022.1|12007.1|12022.1|12007.1|12014.2|11999.2|10
1647019750000|2022-03-11 17:29:10|12021.4|12006.4|12020.2|12005.2|12021.6|12006.6|12020.2|12005.2|11
1647019760000|2022-03-11 17:29:20|12018|12003|12019.2|12004.2|12019.9|12004.9|12016|12001|3
1647019770000|2022-03-11 17:29:30|12019.4|12004.4|12019.7|12004.7|12019.9|12004.9|12018.9|12003.9|3
1647019780000|2022-03-11 17:29:40|12020.2|12005.2|12021.4|12006.4|12021.4|12006.4|12020.2|12005.2|1
1647019790000|2022-03-11 17:29:50|12021.1|12006.1|12017.7|12002.7|12022.9|12007.9|12017.4|12002.4|4
1647019800000|2022-03-11 17:30:00|12017.9|12002.9|12020.4|12005.4|12020.9|12005.9|12017.9|12002.9|3
1647019810000|2022-03-11 17:30:10|12020.1|12005.1|12024.3|12009.3|12024.3|12009.3|12016.4|12001.4|9
1647019820000|2022-03-11 17:30:20|12023.4|12008.4|12021.4|12006.4|12023.4|12008.4|12020.9|12005.9|4
1647019830000|2022-03-11 17:30:30|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|12021.8|12006.8|2
1647019850000|2022-03-11 17:30:50|12022.1|12007.1|12022.3|12007.3|12022.3|12007.3|12021.6|12006.6|5
1647019860000|2022-03-11 17:31:00|12022.4|12007.4|12015.4|12000.4|12022.4|12007.4|12015.4|12000.4|8
1647019870000|2022-03-11 17:31:10|12014.8|11999.8|12012.6|11997.6|12014.8|11999.8|12012.5|11997.5|1
1647019880000|2022-03-11 17:31:20|12012.3|11997.3|12012|11997|12012.6|11997.6|12012|11997|0
1647019890000|2022-03-11 17:31:30|12012.1|11997.1|12012.1|11997.1|12012.1|11997.1|12012.1|11997.1|1
1647019900000|2022-03-11 17:31:40|12012.5|11997.5|12011.6|11996.6|12013.6|11998.6|12011.6|11996.6|1
1647019910000|2022-03-11 17:31:50|12010.9|11995.9|12014.8|11999.8|12014.8|11999.8|12010.6|11995.6|9
1647019920000|2022-03-11 17:32:00|12014.6|11999.6|12019.7|12004.7|12020.2|12005.2|12014.6|11999.6|1
1647019930000|2022-03-11 17:32:10|12020.1|12005.1|12020.9|12005.9|12020.9|12005.9|12019.7|12004.7|3
1647019940000|2022-03-11 17:32:20|12020.1|12005.1|12020.9|12005.9|12020.9|12005.9|12020.1|12005.1|1
1647019950000|2022-03-11 17:32:30|12021.7|12006.7|12021.2|12006.2|12021.7|12006.7|12021.2|12006.2|1
1647019960000|2022-03-11 17:32:40|12021.3|12006.3|12021.6|12006.6|12022.2|12007.2|12021.3|12006.3|3
1647019970000|2022-03-11 17:32:50|12020.9|12005.9|12023.6|12008.6|12024.1|12009.1|12019.8|12004.8|8
1647019980000|2022-03-11 17:33:00|12024.9|12009.9|12022.7|12007.7|12025.3|12010.3|12022.7|12007.7|7
1647019990000|2022-03-11 17:33:10|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|1
1647020010000|2022-03-11 17:33:30|12024.6|12009.6|12024.2|12009.2|12024.9|12009.9|12024.2|12009.2|8
1647020020000|2022-03-11 17:33:40|12024.9|12009.9|12025.4|12010.4|12025.4|12010.4|12024.2|12009.2|1
1647020030000|2022-03-11 17:33:50|12024.9|12009.9|12025.3|12010.3|12025.4|12010.4|12024.5|12009.5|21
1647020040000|2022-03-11 17:34:00|12025.4|12010.4|12025.4|12010.4|12025.4|12010.4|12024.4|12009.4|22
1647020050000|2022-03-11 17:34:10|12025.3|12010.3|12018.6|12003.6|12025.3|12010.3|12017.9|12002.9|6
1647020060000|2022-03-11 17:34:20|||||||||3
1647020070000|2022-03-11 17:34:30|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|12018.9|12003.9|2
1647020080000|2022-03-11 17:34:40|12018.8|12003.8|12018.8|12003.8|12018.8|12003.8|12018.1|12003.1|20
1647020090000|2022-03-11 17:34:50|12019.1|12004.1|12022.3|12007.3|12023.2|12008.2|12019.1|12004.1|5
1647020100000|2022-03-11 17:35:00|12023|12008|12019.5|12004.5|12023|12008|12012.3|11997.3|4
1647020110000|2022-03-11 17:35:10|12019.6|12004.6|12019.3|12004.3|12019.6|12004.6|12019.2|12004.2|2
1647020120000|2022-03-11 17:35:20|12020.3|12005.3|12020.3|12005.3|12020.3|12005.3|12020.3|12005.3|1
1647020130000|2022-03-11 17:35:30|12021.4|12006.4|12023.5|12008.5|12023.9|12008.9|12021.4|12006.4|3
1647020140000|2022-03-11 17:35:40|12023.9|12008.9|12023.2|12008.2|12023.9|12008.9|12023.2|12008.2|0
1647020150000|2022-03-11 17:35:50|12022.8|12007.8|12022.8|12007.8|12022.8|12007.8|12022.8|12007.8|0
1647020160000|2022-03-11 17:36:00|12022.1|12007.1|12021.8|12006.8|12022.3|12007.3|12021.8|12006.8|2
1647020170000|2022-03-11 17:36:10|12022|12007|12022.3|12007.3|12022.3|12007.3|12022|12007|0
1647020180000|2022-03-11 17:36:20|12022.2|12007.2|12023.2|12008.2|12023.5|12008.5|12021.5|12006.5|53
1647020190000|2022-03-11 17:36:30|12023.5|12008.5|12023.2|12008.2|12023.5|12008.5|12023.2|12008.2|0
1647020200000|2022-03-11 17:36:40|12021.4|12006.4|12021.6|12006.6|12021.6|12006.6|12021.4|12006.4|3
1647020210000|2022-03-11 17:36:50|12022.4|12007.4|12021.7|12006.7|12023|12008|12021.2|12006.2|68
1647020220000|2022-03-11 17:37:00|12021.5|12006.5|12020.5|12005.5|12021.5|12006.5|12020.3|12005.3|3
1647020230000|2022-03-11 17:37:10|||||||||5
1647020240000|2022-03-11 17:37:20|12018.3|12003.3|12016|12001|12018.3|12003.3|12012|11997|11
1647020250000|2022-03-11 17:37:30|12016.3|12001.3|12018|12003|12018.7|12003.7|12016.3|12001.3|0
1647020260000|2022-03-11 17:37:40|12018.5|12003.5|12019.5|12004.5|12019.5|12004.5|12018.5|12003.5|2
1647020270000|2022-03-11 17:37:50|12019.9|12004.9|12020.4|12005.4|12020.4|12005.4|12019.7|12004.7|0
1647020280000|2022-03-11 17:38:00|12020|12005|12019.7|12004.7|12020.4|12005.4|12019.7|12004.7|0
1647020290000|2022-03-11 17:38:10|12020.5|12005.5|12021|12006|12021|12006|12020.2|12005.2|5
1647020300000|2022-03-11 17:38:20|12020.9|12005.9|12021.4|12006.4|12021.4|12006.4|12020.2|12005.2|1
1647020310000|2022-03-11 17:38:30|||||||||1
1647020330000|2022-03-11 17:38:50|12020.4|12005.4|12020|12005|12020.5|12005.5|12020|12005|3
1647020340000|2022-03-11 17:39:00|12020.2|12005.2|12019.5|12004.5|12020.2|12005.2|12019.5|12004.5|5
1647020350000|2022-03-11 17:39:10|12019.3|12004.3|12013.3|11998.3|12019.3|12004.3|12012.8|11997.8|4
1647020360000|2022-03-11 17:39:20|12012.9|11997.9|12015|12000|12015|12000|12011.5|11996.5|5
1647020370000|2022-03-11 17:39:30|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|12014.3|11999.3|0
1647020380000|2022-03-11 17:39:40|12014|11999|12014|11999|12014|11999|12014|11999|0
1647020400000|2022-03-11 17:40:00|12013.9|11998.9|12012.7|11997.7|12013.9|11998.9|12012.7|11997.7|2
1647020410000|2022-03-11 17:40:10|12012.4|11997.4|12013.1|11998.1|12013.4|11998.4|12012.4|11997.4|1
1647020420000|2022-03-11 17:40:20|12013.4|11998.4|12013.1|11998.1|12013.4|11998.4|12013.1|11998.1|5
1647020430000|2022-03-11 17:40:30|||||||||2
1647020450000|2022-03-11 17:40:50|12013.4|11998.4|12013.4|11998.4|12013.4|11998.4|12013.4|11998.4|0
1647020460000|2022-03-11 17:41:00|12013.3|11998.3|12013.4|11998.4|12013.4|11998.4|12013.3|11998.3|3
1647020470000|2022-03-11 17:41:10|12012.9|11997.9|12013.3|11998.3|12015.9|12000.9|12012.9|11997.9|11
1647020480000|2022-03-11 17:41:20|12013.9|11998.9|12015.8|12000.8|12015.8|12000.8|12013.8|11998.8|6
1647020500000|2022-03-11 17:41:40|12015.4|12000.4|12017.3|12002.3|12017.3|12002.3|12014.8|11999.8|3
1647020510000|2022-03-11 17:41:50|12017.7|12002.7|12019.9|12004.9|12019.9|12004.9|12017.3|12002.3|3
1647020520000|2022-03-11 17:42:00|12020.2|12005.2|12020.8|12005.8|12020.8|12005.8|12019.8|12004.8|0
1647020530000|2022-03-11 17:42:10|12021.1|12006.1|12020.6|12005.6|12021.1|12006.1|12020.6|12005.6|0
1647020540000|2022-03-11 17:42:20|12021.3|12006.3|12021.3|12006.3|12021.9|12006.9|12020.6|12005.6|4
1647020550000|2022-03-11 17:42:30|12020.7|12005.7|12021.4|12006.4|12021.8|12006.8|12020.7|12005.7|7
1647020580000|2022-03-11 17:43:00|||||||||10
1647020600000|2022-03-11 17:43:20|12021.8|12006.8|12023|12008|12023|12008|12021.8|12006.8|2
1647020610000|2022-03-11 17:43:30|12023.4|12008.4|12024.7|12009.7|12024.7|12009.7|12023.4|12008.4|1
1647020630000|2022-03-11 17:43:50|12024.4|12009.4|12024.4|12009.4|12025.4|12010.4|12024.3|12009.3|1
1647020640000|2022-03-11 17:44:00|12025.9|12010.9|12023.4|12008.4|12025.9|12010.9|12023.4|12008.4|6
1647020650000|2022-03-11 17:44:10|12024.4|12009.4|12024.7|12009.7|12024.7|12009.7|12024.4|12009.4|1
1647020660000|2022-03-11 17:44:20|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|0
1647020670000|2022-03-11 17:44:30|12025.2|12010.2|12024.8|12009.8|12025.2|12010.2|12024.8|12009.8|2
1647020680000|2022-03-11 17:44:40|||||||||77
1647020690000|2022-03-11 17:44:50|12024.1|12009.1|12023.8|12008.8|12024.1|12009.1|12023.7|12008.7|9
1647020700000|2022-03-11 17:45:00|12023.3|12008.3|12022.1|12007.1|12023.3|12008.3|12022.1|12007.1|8
1647020720000|2022-03-11 17:45:20|12021.4|12006.4|12023.8|12008.8|12024.2|12009.2|12021.4|12006.4|10
1647020740000|2022-03-11 17:45:40|12024.2|12009.2|12024.7|12009.7|12024.7|12009.7|12024.2|12009.2|1
1647020750000|2022-03-11 17:45:50|12024.8|12009.8|12025.2|12010.2|12025.2|12010.2|12024.8|12009.8|3
1647020760000|2022-03-11 17:46:00|||||||||2
1647020770000|2022-03-11 17:46:10|12029.3|12014.3|12026.9|12011.9|12029.3|12014.3|12026.6|12011.6|10
1647020780000|2022-03-11 17:46:20|12028|12013|12028.4|12013.4|12028.8|12013.8|12028|12013|4
1647020790000|2022-03-11 17:46:30|12028.3|12013.3|12033.3|12018.3|12033.3|12018.3|12028.3|12013.3|7
1647020800000|2022-03-11 17:46:40|12034.3|12019.3|12035|12020|12035|12020|12033.5|12018.5|4
1647020810000|2022-03-11 17:46:50|12035.3|12020.3|12030|12015|12035.8|12020.8|12030|12015|19
1647020820000|2022-03-11 17:47:00|12030.6|12015.6|12030.2|12015.2|12030.6|12015.6|12030.2|12015.2|0
1647020830000|2022-03-11 17:47:10|12029.8|12014.8|12026.8|12011.8|12029.8|12014.8|12026.6|12011.6|10
1647020840000|2022-03-11 17:47:20|12027|12012|12029.8|12014.8|12030.3|12015.3|12027|12012|1
1647020850000|2022-03-11 17:47:30|12029.9|12014.9|12029.9|12014.9|12029.9|12014.9|12029.9|12014.9|0
1647020860000|2022-03-11 17:47:40|12028.5|12013.5|12029.8|12014.8|12029.8|12014.8|12028.5|12013.5|4
1647020870000|2022-03-11 17:47:50|12030|12015|12026.2|12011.2|12030.1|12015.1|12026.1|12011.1|11
1647020880000|2022-03-11 17:48:00|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|12026.3|12011.3|0
1647020890000|2022-03-11 17:48:10|12025.9|12010.9|12023.8|12008.8|12025.9|12010.9|12023.8|12008.8|1
1647020900000|2022-03-11 17:48:20|12025.7|12010.7|12026.3|12011.3|12026.3|12011.3|12025.7|12010.7|1
1647020920000|2022-03-11 17:48:40|12026.8|12011.8|12026.1|12011.1|12028.3|12013.3|12026.1|12011.1|6
1647020930000|2022-03-11 17:48:50|12025.5|12010.5|12022.3|12007.3|12026.8|12011.8|12022.3|12007.3|2
1647020940000|2022-03-11 17:49:00|12021|12006|12025|12010|12025|12010|12021|12006|17
1647020950000|2022-03-11 17:49:10|12025.5|12010.5|12027.8|12012.8|12028.5|12013.5|12025.5|12010.5|16
1647020960000|2022-03-11 17:49:20|12028|12013|12023.7|12008.7|12028.5|12013.5|12023.7|12008.7|13
1647020970000|2022-03-11 17:49:30|12024.5|12009.5|12027.5|12012.5|12027.8|12012.8|12024.5|12009.5|3
1647020990000|2022-03-11 17:49:50|||||||||1
1647021000000|2022-03-11 17:50:00|12026.7|12011.7|12024.8|12009.8|12026.7|12011.7|12024.8|12009.8|3
1647021010000|2022-03-11 17:50:10|12025.1|12010.1|12025.6|12010.6|12025.6|12010.6|12025.1|12010.1|2
1647021020000|2022-03-11 17:50:20|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|12025.9|12010.9|2
1647021030000|2022-03-11 17:50:30|12025.8|12010.8|12035.5|12020.5|12035.5|12020.5|12025.8|12010.8|19
1647021040000|2022-03-11 17:50:40|12036|12021|12035.9|12020.9|12036|12021|12035.2|12020.2|4
1647021050000|2022-03-11 17:50:50|12035.5|12020.5|12035.9|12020.9|12035.9|12020.9|12035.5|12020.5|3
1647021060000|2022-03-11 17:51:00|12037.2|12022.2|12037.2|12022.2|12037.2|12022.2|12037.1|12022.1|14
1647021070000|2022-03-11 17:51:10|12037.7|12022.7|12035.4|12020.4|12037.7|12022.7|12035.4|12020.4|1
1647021080000|2022-03-11 17:51:20|12035.9|12020.9|12036.6|12021.6|12036.6|12021.6|12035.9|12020.9|2
1647021090000|2022-03-11 17:51:30|12036.7|12021.7|12038.8|12023.8|12038.8|12023.8|12036.7|12021.7|12
1647021100000|2022-03-11 17:51:40|12039.5|12024.5|12040.2|12025.2|12040.2|12025.2|12039.5|12024.5|4
1647021110000|2022-03-11 17:51:50|12040|12025|12039.2|12024.2|12040.2|12025.2|12038.7|12023.7|7
1647021120000|2022-03-11 17:52:00|12039|12024|12037.7|12022.7|12040.2|12025.2|12037.7|12022.7|2
1647021130000|2022-03-11 17:52:10|12037.3|12022.3|12039.2|12024.2|12039.2|12024.2|12037.3|12022.3|0
1647021140000|2022-03-11 17:52:20|12036|12021|12036|12021|12036|12021|12036|12021|1
1647021150000|2022-03-11 17:52:30|12037.2|12022.2|12037.8|12022.8|12037.8|12022.8|12037.2|12022.2|0
1647021160000|2022-03-11 17:52:40|12038|12023|12038.8|12023.8|12038.8|12023.8|12038|12023|0
1647021170000|2022-03-11 17:52:50|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|12038.7|12023.7|1
1647021180000|2022-03-11 17:53:00|12039.2|12024.2|12040.2|12025.2|12040.6|12025.6|12039.2|12024.2|4
1647021190000|2022-03-11 17:53:10|12040.6|12025.6|12040.2|12025.2|12040.6|12025.6|12040.2|12025.2|1
1647021200000|2022-03-11 17:53:20|12040.6|12025.6|12040.6|12025.6|12040.6|12025.6|12040.6|12025.6|2
1647021210000|2022-03-11 17:53:30|12040.2|12025.2|12040.2|12025.2|12040.6|12025.6|12040.2|12025.2|4
1647021220000|2022-03-11 17:53:40|12040.6|12025.6|12039.2|12024.2|12040.6|12025.6|12037.7|12022.7|10
1647021230000|2022-03-11 17:53:50|12039.5|12024.5|12036.7|12021.7|12039.7|12024.7|12036.7|12021.7|1
1647021240000|2022-03-11 17:54:00|12036.5|12021.5|12037.9|12022.9|12037.9|12022.9|12036.5|12021.5|1
1647021250000|2022-03-11 17:54:10|12038.2|12023.2|12036.7|12021.7|12038.2|12023.2|12036.7|12021.7|1
1647021260000|2022-03-11 17:54:20|12034.2|12019.2|12034.2|12019.2|12034.2|12019.2|12034.2|12019.2|5
1647021270000|2022-03-11 17:54:30|12033.3|12018.3|12036.9|12021.9|12036.9|12021.9|12033.3|12018.3|5
1647021280000|2022-03-11 17:54:40|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|0
1647021290000|2022-03-11 17:54:50|12038.8|12023.8|12036.9|12021.9|12038.8|12023.8|12035|12020|8
1647021300000|2022-03-11 17:55:00|12037.1|12022.1|12036.6|12021.6|12037.1|12022.1|12034.5|12019.5|1
1647021310000|2022-03-11 17:55:10|12035.9|12020.9|12037.1|12022.1|12037.6|12022.6|12035.4|12020.4|4
1647021320000|2022-03-11 17:55:20|12037.5|12022.5|12036.5|12021.5|12038.1|12023.1|12036.5|12021.5|3
1647021330000|2022-03-11 17:55:30|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|1
1647021360000|2022-03-11 17:56:00|12036.7|12021.7|12036.1|12021.1|12037.6|12022.6|12035.5|12020.5|5
1647021370000|2022-03-11 17:56:10|12037.9|12022.9|12038.1|12023.1|12038.1|12023.1|12037.9|12022.9|3
1647021380000|2022-03-11 17:56:20|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|3
1647021390000|2022-03-11 17:56:30|12039|12024|12039.1|12024.1|12039.1|12024.1|12039|12024|0
1647021410000|2022-03-11 17:56:50|||||||||1
1647021420000|2022-03-11 17:57:00|12040.8|12025.8|12036.1|12021.1|12040.8|12025.8|12035|12020|13
1647021430000|2022-03-11 17:57:10|12036.8|12021.8|12037.1|12022.1|12037.6|12022.6|12036.4|12021.4|0
1647021440000|2022-03-11 17:57:20|12037.8|12022.8|12038.3|12023.3|12038.3|12023.3|12037.8|12022.8|0
1647021450000|2022-03-11 17:57:30|12038.6|12023.6|12039.1|12024.1|12039.1|12024.1|12038.6|12023.6|0
1647021470000|2022-03-11 17:57:50|12038.4|12023.4|12038.6|12023.6|12038.6|12023.6|12038.1|12023.1|3
1647021480000|2022-03-11 17:58:00|12038.5|12023.5|12032.3|12017.3|12038.5|12023.5|12032.1|12017.1|16
1647021490000|2022-03-11 17:58:10|12033.5|12018.5|12031.5|12016.5|12033.5|12018.5|12031.5|12016.5|1
1647021500000|2022-03-11 17:58:20|12031.2|12016.2|12030.5|12015.5|12032.4|12017.4|12030.5|12015.5|2
1647021510000|2022-03-11 17:58:30|12030.9|12015.9|12033.1|12018.1|12033.1|12018.1|12030.9|12015.9|1
1647021520000|2022-03-11 17:58:40|12033.4|12018.4|12036.3|12021.3|12036.3|12021.3|12033.4|12018.4|0
1647021530000|2022-03-11 17:58:50|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|12036.6|12021.6|1
1647021540000|2022-03-11 17:59:00|12036.3|12021.3|12036.6|12021.6|12036.6|12021.6|12036.3|12021.3|1
1647021550000|2022-03-11 17:59:10|12037|12022|12037|12022|12037|12022|12037|12022|0
1647021560000|2022-03-11 17:59:20|12037.5|12022.5|12038|12023|12038|12023|12037.5|12022.5|3
1647021570000|2022-03-11 17:59:30|12037.6|12022.6|12038|12023|12038|12023|12037.6|12022.6|0
1647021580000|2022-03-11 17:59:40|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|12037.6|12022.6|1
1647021600000|2022-03-11 18:00:00|12036.2|12021.2|12035.7|12020.7|12036.6|12021.6|12035.7|12020.7|1
1647021610000|2022-03-11 18:00:10|12036.1|12021.1|12037.1|12022.1|12037.1|12022.1|12036.1|12021.1|1
1647021630000|2022-03-11 18:00:30|12037.3|12022.3|12036.9|12021.9|12037.3|12022.3|12036.6|12021.6|1
1647021640000|2022-03-11 18:00:40|12036.6|12021.6|12031.8|12016.8|12036.6|12021.6|12028.7|12013.7|3
1647021650000|2022-03-11 18:00:50|12031.1|12016.1|12029.7|12014.7|12031.1|12016.1|12029.2|12014.2|0
1647021660000|2022-03-11 18:01:00|12028.6|12013.6|12029.4|12014.4|12030.1|12015.1|12027.8|12012.8|5
1647021670000|2022-03-11 18:01:10|12030.6|12015.6|12028.7|12013.7|12030.6|12015.6|12028.7|12013.7|3
1647021700000|2022-03-11 18:01:40|12028.5|12013.5|12021.8|12006.8|12028.5|12013.5|12021.8|12006.8|3
1647021710000|2022-03-11 18:01:50|12021.6|12006.6|12017.3|12002.3|12021.6|12006.6|12017.3|12002.3|1
1647021720000|2022-03-11 18:02:00|12018.9|12003.9|12018.3|12003.3|12019.6|12004.6|12018.3|12003.3|1
1647021730000|2022-03-11 18:02:10|12017.8|12002.8|12016.5|12001.5|12017.8|12002.8|12016.5|12001.5|4
1647021750000|2022-03-11 18:02:30|12015.9|12000.9|12015.9|12000.9|12015.9|12000.9|12015.9|12000.9|0
1647021760000|2022-03-11 18:02:40|12015.5|12000.5|12015.7|12000.7|12016.8|12001.8|12015.5|12000.5|5
1647021770000|2022-03-11 18:02:50|12015.9|12000.9|12015.9|12000.9|12016.5|12001.5|12015.9|12000.9|5
1647021780000|2022-03-11 18:03:00|12016.3|12001.3|12023.1|12008.1|12023.8|12008.8|12016.3|12001.3|1
1647021800000|2022-03-11 18:03:20|12019.8|12004.8|12019.8|12004.8|12020.3|12005.3|12019.8|12004.8|1
1647021810000|2022-03-11 18:03:30|12019.3|12004.3|12019.3|12004.3|12019.3|12004.3|12019.3|12004.3|0
1647021820000|2022-03-11 18:03:40|12019.7|12004.7|12019.7|12004.7|12019.7|12004.7|12019.7|12004.7|0
1647021840000|2022-03-11 18:04:00|12016.5|12001.5|12015.8|12000.8|12016.5|12001.5|12015.8|12000.8|1
1647021850000|2022-03-11 18:04:10|12012.8|11997.8|12014|11999|12015.3|12000.3|12012.8|11997.8|8
1647021860000|2022-03-11 18:04:20|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|12013.6|11998.6|0
1647021870000|2022-03-11 18:04:30|12016.5|12001.5|12016|12001|12016.5|12001.5|12015.6|12000.6|3
1647021880000|2022-03-11 18:04:40|12016.1|12001.1|12015.1|12000.1|12016.1|12001.1|12015.1|12000.1|0
1647021900000|2022-03-11 18:05:00|12015.9|12000.9|12017.6|12002.6|12018.1|12003.1|12015.9|12000.9|0
1647021910000|2022-03-11 18:05:10|12018|12003|12019.1|12004.1|12019.1|12004.1|12018|12003|4
1647021930000|2022-03-11 18:05:30|12020.3|12005.3|12020.8|12005.8|12021.8|12006.8|12019.9|12004.9|14
1647021940000|2022-03-11 18:05:40|12020.1|12005.1|12016.6|12001.6|12020.1|12005.1|12015.9|12000.9|2
1647021950000|2022-03-11 18:05:50|12015.3|12000.3|12017.2|12002.2|12017.2|12002.2|12013.9|11998.9|0
1647021960000|2022-03-11 18:06:00|12017.1|12002.1|12016.6|12001.6|12017.1|12002.1|12016.6|12001.6|0
1647022020000|2022-03-11 18:07:00|12016.7|12001.7|12019.5|12004.5|12019.5|12004.5|12016.7|12001.7|8
1647022030000|2022-03-11 18:07:10|12018.2|12003.2|12016.2|12001.2|12018.2|12003.2|12016.2|12001.2|5
1647022040000|2022-03-11 18:07:20|12015.5|12000.5|12013.8|11998.8|12015.5|12000.5|12012.8|11997.8|3
1647022050000|2022-03-11 18:07:30|12013.9|11998.9|12012.3|11997.3|12013.9|11998.9|12012.3|11997.3|4
1647022070000|2022-03-11 18:07:50|12011.9|11996.9|12010.7|11995.7|12011.9|11996.9|12010.6|11995.6|4
1647022080000|2022-03-11 18:08:00|12011|11996|12013.6|11998.6|12013.6|11998.6|12011|11996|10
1647022090000|2022-03-11 18:08:10|12013.3|11998.3|12013.3|11998.3|12013.3|11998.3|12013.3|11998.3|0
1647022110000|2022-03-11 18:08:30|12013.4|11998.4|12010.9|11995.9|12013.4|11998.4|12010.5|11995.5|9
1647022120000|2022-03-11 18:08:40|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|0
1647022130000|2022-03-11 18:08:50|12011|11996|12010.9|11995.9|12011.2|11996.2|12010.9|11995.9|0
1647022150000|2022-03-11 18:09:10|12010.7|11995.7|12009.4|11994.4|12010.7|11995.7|12008.2|11993.2|4
1647022160000|2022-03-11 18:09:20|12008.8|11993.8|12007.4|11992.4|12008.8|11993.8|12007|11992|1
1647022170000|2022-03-11 18:09:30|12006.9|11991.9|12006.9|11991.9|12007.2|11992.2|12006.9|11991.9|0
1647022190000|2022-03-11 18:09:50|12006.4|11991.4|12005.4|11990.4|12006.4|11991.4|12005.4|11990.4|2
1647022200000|2022-03-11 18:10:00|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|1
1647022210000|2022-03-11 18:10:10|12005.4|11990.4|12006.4|11991.4|12006.4|11991.4|12005.4|11990.4|16
1647022220000|2022-03-11 18:10:20|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|11
1647022230000|2022-03-11 18:10:30|12007.2|11992.2|12007.2|11992.2|12007.2|11992.2|12006.9|11991.9|0
1647022240000|2022-03-11 18:10:40|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|12006.9|11991.9|1
1647022250000|2022-03-11 18:10:50|||||||||8
1647022260000|2022-03-11 18:11:00|12006.4|11991.4|12006.4|11991.4|12006.4|11991.4|12006.4|11991.4|0
1647022280000|2022-03-11 18:11:20|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|12005.9|11990.9|0
1647022300000|2022-03-11 18:11:40|12005.8|11990.8|12005.8|11990.8|12005.8|11990.8|12005.8|11990.8|0
1647022310000|2022-03-11 18:11:50|12005.4|11990.4|12003.3|11988.3|12005.4|11990.4|12003.3|11988.3|4
1647022320000|2022-03-11 18:12:00|12002.8|11987.8|12002.8|11987.8|12002.8|11987.8|12002.8|11987.8|0
1647022330000|2022-03-11 18:12:10|||||||||1
1647022350000|2022-03-11 18:12:30|12003.4|11988.4|12005.3|11990.3|12005.8|11990.8|12003.4|11988.4|2
1647022360000|2022-03-11 18:12:40|12004.3|11989.3|12004.1|11989.1|12004.8|11989.8|12003.7|11988.7|0
1647022380000|2022-03-11 18:13:00|12004.9|11989.9|12001.1|11986.1|12006|11991|11997.6|11982.6|21
1647022390000|2022-03-11 18:13:10|12000.8|11985.8|11998.7|11983.7|12000.8|11985.8|11998.5|11983.5|0
1647022400000|2022-03-11 18:13:20|11999.1|11984.1|11999.1|11984.1|12001.7|11986.7|11999.1|11984.1|7
1647022410000|2022-03-11 18:13:30|11999.2|11984.2|11997.6|11982.6|11999.6|11984.6|11997.5|11982.5|7
1647022430000|2022-03-11 18:13:50|11997.1|11982.1|11991.8|11976.8|11998.1|11983.1|11991.8|11976.8|7
1647022440000|2022-03-11 18:14:00|11991.4|11976.4|11993.6|11978.6|11993.6|11978.6|11991.4|11976.4|4
1647022450000|2022-03-11 18:14:10|11993.8|11978.8|11993.6|11978.6|11993.8|11978.8|11993.6|11978.6|16
1647022460000|2022-03-11 18:14:20|||||||||15
1647022470000|2022-03-11 18:14:30|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|11994.3|11979.3|0
1647022480000|2022-03-11 18:14:40|11994.6|11979.6|11991.4|11976.4|11994.6|11979.6|11991.4|11976.4|4
1647022490000|2022-03-11 18:14:50|11990.7|11975.7|11984.1|11969.1|11990.7|11975.7|11984.1|11969.1|7
1647022500000|2022-03-11 18:15:00|11984.5|11969.5|11988.5|11973.5|11989.1|11974.1|11984.5|11969.5|1
1647022510000|2022-03-11 18:15:10|11987.4|11972.4|11989|11974|11990.5|11975.5|11987.1|11972.1|3
1647022520000|2022-03-11 18:15:20|11987.3|11972.3|11989.6|11974.6|11991.1|11976.1|11987.3|11972.3|3
1647022530000|2022-03-11 18:15:30|11990|11975|11992|11977|11992|11977|11989.6|11974.6|3
1647022540000|2022-03-11 18:15:40|11991.5|11976.5|11987.4|11972.4|11991.5|11976.5|11987.1|11972.1|4
1647022550000|2022-03-11 18:15:50|11988.1|11973.1|11987|11972|11988.1|11973.1|11987|11972|3
1647022560000|2022-03-11 18:16:00|11985.6|11970.6|11987.5|11972.5|11987.5|11972.5|11982.7|11967.7|11
1647022570000|2022-03-11 18:16:10|11988|11973|11992.5|11977.5|11993|11978|11988|11973|5
1647022580000|2022-03-11 18:16:20|11992.2|11977.2|11990.5|11975.5|11992.2|11977.2|11990.5|11975.5|5
1647022590000|2022-03-11 18:16:30|11991|11976|11991|11976|11991|11976|11991|11976|0
1647022600000|2022-03-11 18:16:40|11991.4|11976.4|11991.5|11976.5|11991.5|11976.5|11991.4|11976.4|0
1647022620000|2022-03-11 18:17:00|11989.1|11974.1|11990.7|11975.7|11990.7|11975.7|11988.3|11973.3|3
1647022630000|2022-03-11 18:17:10|11992.4|11977.4|11992.5|11977.5|11992.5|11977.5|11992.4|11977.4|0
1647022650000|2022-03-11 18:17:30|11991.5|11976.5|11991.5|11976.5|11991.5|11976.5|11991.5|11976.5|1
1647022660000|2022-03-11 18:17:40|||||||||17
1647022670000|2022-03-11 18:17:50|11990.8|11975.8|11989.4|11974.4|11991|11976|11989.4|11974.4|1
1647022680000|2022-03-11 18:18:00|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|11988.2|11973.2|0
1647022690000|2022-03-11 18:18:10|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|11987.9|11972.9|0
1647022730000|2022-03-11 18:18:50|11988.8|11973.8|11987.8|11972.8|11988.8|11973.8|11987.8|11972.8|9
1647022740000|2022-03-11 18:19:00|11987.4|11972.4|11987.5|11972.5|11987.5|11972.5|11987.4|11972.4|4
1647022750000|2022-03-11 18:19:10|11987.2|11972.2|11984.8|11969.8|11987.2|11972.2|11983.1|11968.1|2
1647022760000|2022-03-11 18:19:20|11985.5|11970.5|11985.3|11970.3|11985.5|11970.5|11985.3|11970.3|0
1647022770000|2022-03-11 18:19:30|11985.5|11970.5|11985.1|11970.1|11985.5|11970.5|11983.4|11968.4|2
1647022780000|2022-03-11 18:19:40|11985.5|11970.5|11985.5|11970.5|11985.5|11970.5|11985.5|11970.5|0
1647022790000|2022-03-11 18:19:50|11983.7|11968.7|11984.6|11969.6|11985.1|11970.1|11983.7|11968.7|7
1647022800000|2022-03-11 18:20:00|11984.8|11969.8|11985|11970|11985|11970|11984|11969|2
1647022810000|2022-03-11 18:20:10|11985.1|11970.1|11985.1|11970.1|11985.1|11970.1|11985.1|11970.1|1
1647022850000|2022-03-11 18:20:50|11984.7|11969.7|11984.4|11969.4|11984.7|11969.7|11984.4|11969.4|3
1647022860000|2022-03-11 18:21:00|11983.2|11968.2|11986.3|11971.3|11986.3|11971.3|11982.9|11967.9|8
1647022870000|2022-03-11 18:21:10|11986.5|11971.5|11987|11972|11987|11972|11986.5|11971.5|4
1647022880000|2022-03-11 18:21:20|11986.5|11971.5|11985.9|11970.9|11986.6|11971.6|11985.2|11970.2|6
1647022890000|2022-03-11 18:21:30|11985.5|11970.5|11985.9|11970.9|11985.9|11970.9|11985.5|11970.5|0
1647022900000|2022-03-11 18:21:40|11985.5|11970.5|11985.5|11970.5|11985.9|11970.9|11985.5|11970.5|0
1647022910000|2022-03-11 18:21:50|11985.9|11970.9|11985.5|11970.5|11985.9|11970.9|11985.5|11970.5|0
1647022920000|2022-03-11 18:22:00|11985.9|11970.9|11984.9|11969.9|11985.9|11970.9|11984.7|11969.7|0
1647022930000|2022-03-11 18:22:10|11985|11970|11985|11970|11985|11970|11985|11970|0
1647022940000|2022-03-11 18:22:20|||||||||2
1647022950000|2022-03-11 18:22:30|11985.4|11970.4|11985|11970|11985.4|11970.4|11984.5|11969.5|0
1647022970000|2022-03-11 18:22:50|||||||||2
1647022980000|2022-03-11 18:23:00|11985.4|11970.4|11985.7|11970.7|11985.7|11970.7|11985.4|11970.4|1
1647023010000|2022-03-11 18:23:30|11987.9|11972.9|11991|11976|11991|11976|11987.9|11972.9|2
1647023020000|2022-03-11 18:23:40|11990.8|11975.8|11988.7|11973.7|11990.8|11975.8|11988.2|11973.2|1
1647023030000|2022-03-11 18:23:50|11989|11974|11990.4|11975.4|11990.4|11975.4|11989|11974|0
1647023040000|2022-03-11 18:24:00|11989.4|11974.4|11988.7|11973.7|11989.4|11974.4|11988.5|11973.5|3
1647023050000|2022-03-11 18:24:10|11988.9|11973.9|11992.6|11977.6|11992.6|11977.6|11988.9|11973.9|5
1647023060000|2022-03-11 18:24:20|11993.1|11978.1|11992.1|11977.1|11993.1|11978.1|11992.1|11977.1|1
1647023070000|2022-03-11 18:24:30|11992.2|11977.2|11992.2|11977.2|11992.2|11977.2|11992.2|11977.2|2
1647023080000|2022-03-11 18:24:40|||||||||3
1647023090000|2022-03-11 18:24:50|||||||||1
1647023100000|2022-03-11 18:25:00|11991.9|11976.9|11996.2|11981.2|11999.2|11984.2|11991.9|11976.9|24
1647023110000|2022-03-11 18:25:10|11995.8|11980.8|11995.7|11980.7|11996.2|11981.2|11994.8|11979.8|4
1647023120000|2022-03-11 18:25:20|11995.8|11980.8|11993.4|11978.4|11995.9|11980.9|11993.4|11978.4|8
1647023130000|2022-03-11 18:25:30|11993.6|11978.6|11993.4|11978.4|11993.9|11978.9|11986.6|11971.6|3
1647023140000|2022-03-11 18:25:40|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|11993.6|11978.6|0
1647023150000|2022-03-11 18:25:50|11987.4|11972.4|11986.9|11971.9|11987.6|11972.6|11985.6|11970.6|18
1647023160000|2022-03-11 18:26:00|11987.2|11972.2|11988.8|11973.8|11989.3|11974.3|11987.2|11972.2|3
1647023170000|2022-03-11 18:26:10|11989.2|11974.2|11989|11974|11990.1|11975.1|11988.7|11973.7|1
1647023190000|2022-03-11 18:26:30|11989.7|11974.7|11989.9|11974.9|11989.9|11974.9|11989.7|11974.7|2
1647023200000|2022-03-11 18:26:40|11990.2|11975.2|11990.5|11975.5|11990.5|11975.5|11990.2|11975.2|4
1647023210000|2022-03-11 18:26:50|11990.1|11975.1|11988.1|11973.1|11990.1|11975.1|11988.1|11973.1|3
1647023220000|2022-03-11 18:27:00|11987.9|11972.9|11987.2|11972.2|11987.9|11972.9|11985.8|11970.8|1
1647023230000|2022-03-11 18:27:10|11986.2|11971.2|11979.9|11964.9|11986.2|11971.2|11979.2|11964.2|8
1647023240000|2022-03-11 18:27:20|11980.6|11965.6|11980.3|11965.3|11981.1|11966.1|11979.9|11964.9|1
1647023250000|2022-03-11 18:27:30|11979.9|11964.9|11980.3|11965.3|11980.3|11965.3|11979.4|11964.4|1
1647023260000|2022-03-11 18:27:40|11979.9|11964.9|11980.3|11965.3|11980.3|11965.3|11979.4|11964.4|0
1647023270000|2022-03-11 18:27:50|11980.1|11965.1|11980.3|11965.3|11980.3|11965.3|11977.9|11962.9|2
1647023280000|2022-03-11 18:28:00|11980.6|11965.6|11981.8|11966.8|11981.8|11966.8|11980.6|11965.6|3
1647023290000|2022-03-11 18:28:10|11981.2|11966.2|11979.1|11964.1|11981.2|11966.2|11978.2|11963.2|2
1647023300000|2022-03-11 18:28:20|||||||||1
1647023310000|2022-03-11 18:28:30|11978.4|11963.4|11978.4|11963.4|11978.4|11963.4|11978.4|11963.4|1
1647023320000|2022-03-11 18:28:40|11979.9|11964.9|11982.3|11967.3|11982.3|11967.3|11979.9|11964.9|4
1647023330000|2022-03-11 18:28:50|11980.6|11965.6|11978.8|11963.8|11980.6|11965.6|11978.8|11963.8|3
1647023340000|2022-03-11 18:29:00|11978.6|11963.6|11978.2|11963.2|11979.1|11964.1|11976|11961|11
1647023350000|2022-03-11 18:29:10|11977.2|11962.2|11975.9|11960.9|11977.2|11962.2|11974.8|11959.8|6
1647023360000|2022-03-11 18:29:20|11976.2|11961.2|11975.1|11960.1|11976.2|11961.2|11975.1|11960.1|1
1647023370000|2022-03-11 18:29:30|11975|11960|11975.6|11960.6|11975.6|11960.6|11974.1|11959.1|10
1647023380000|2022-03-11 18:29:40|11974.9|11959.9|11975.1|11960.1|11975.1|11960.1|11974.1|11959.1|2
1647023390000|2022-03-11 18:29:50|11975.4|11960.4|11972.9|11957.9|11975.4|11960.4|11971.8|11956.8|7
1647023400000|2022-03-11 18:30:00|11971.9|11956.9|11967.1|11952.1|11972.3|11957.3|11967.1|11952.1|17
1647023410000|2022-03-11 18:30:10|11966.8|11951.8|11965.9|11950.9|11966.8|11951.8|11965.9|11950.9|1
1647023430000|2022-03-11 18:30:30|11966.1|11951.1|11966.8|11951.8|11966.8|11951.8|11966.1|11951.1|14
1647023440000|2022-03-11 18:30:40|11966.1|11951.1|11963.3|11948.3|11966.1|11951.1|11961.1|11946.1|3
1647023450000|2022-03-11 18:30:50|11963.8|11948.8|11969.4|11954.4|11969.4|11954.4|11963.8|11948.8|13
1647023460000|2022-03-11 18:31:00|11969.7|11954.7|11968|11953|11970.7|11955.7|11968|11953|1
1647023480000|2022-03-11 18:31:20|11969|11954|11970|11955|11970|11955|11969|11954|0
1647023500000|2022-03-11 18:31:40|11971.7|11956.7|11972.5|11957.5|11973.2|11958.2|11971.2|11956.2|5
1647023510000|2022-03-11 18:31:50|11972.2|11957.2|11972.3|11957.3|11974.6|11959.6|11971.4|11956.4|7
1647023520000|2022-03-11 18:32:00|11971.9|11956.9|11971.6|11956.6|11971.9|11956.9|11971.6|11956.6|0
1647023530000|2022-03-11 18:32:10|11970.6|11955.6|11970.6|11955.6|11970.6|11955.6|11970.4|11955.4|1
1647023550000|2022-03-11 18:32:30|11970.3|11955.3|11970.3|11955.3|11970.3|11955.3|11970.3|11955.3|0
1647023560000|2022-03-11 18:32:40|11970|11955|11970|11955|11970|11955|11970|11955|0
1647023570000|2022-03-11 18:32:50|11969.8|11954.8|11968.1|11953.1|11969.8|11954.8|11968.1|11953.1|2
1647023580000|2022-03-11 18:33:00|11968.8|11953.8|11986|11971|11986|11971|11968.8|11953.8|4
1647023590000|2022-03-11 18:33:10|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|0
1647023600000|2022-03-11 18:33:20|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|11986.2|11971.2|0
1647023610000|2022-03-11 18:33:30|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|11986.9|11971.9|1
1647023620000|2022-03-11 18:33:40|11987|11972|11987|11972|11987|11972|11987|11972|0
1647023630000|2022-03-11 18:33:50|11987.4|11972.4|11990.3|11975.3|11990.3|11975.3|11987.4|11972.4|8
1647023640000|2022-03-11 18:34:00|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|11989.8|11974.8|3
1647023680000|2022-03-11 18:34:40|11990.2|11975.2|11991|11976|11991|11976|11990.2|11975.2|0
1647023690000|2022-03-11 18:34:50|11990.1|11975.1|11991|11976|11991|11976|11989.8|11974.8|10
1647023700000|2022-03-11 18:35:00|11990.8|11975.8|11993.2|11978.2|11997.2|11982.2|11989.4|11974.4|3
1647023710000|2022-03-11 18:35:10|11990.4|11975.4|11987|11972|11990.4|11975.4|11987|11972|1
1647023720000|2022-03-11 18:35:20|11987.3|11972.3|11987.7|11972.7|11987.7|11972.7|11987|11972|0
1647023730000|2022-03-11 18:35:30|11988.4|11973.4|11991.1|11976.1|11992.8|11977.8|11988.4|11973.4|2
1647023740000|2022-03-11 18:35:40|11987.7|11972.7|11987.8|11972.8|11988.9|11973.9|11987.7|11972.7|2
1647023750000|2022-03-11 18:35:50|11988.2|11973.2|11987|11972|11988.2|11973.2|11987|11972|0
1647023760000|2022-03-11 18:36:00|11987.3|11972.3|11987.3|11972.3|11987.7|11972.7|11987|11972|1
1647023800000|2022-03-11 18:36:40|||||||||1
1647023810000|2022-03-11 18:36:50|11987|11972|11987|11972|11987.3|11972.3|11987|11972|1
1647023820000|2022-03-11 18:37:00|11987.3|11972.3|11980.7|11965.7|11987.3|11972.3|11980.7|11965.7|3
1647023830000|2022-03-11 18:37:10|11977|11962|11974.5|11959.5|11977|11962|11974.5|11959.5|2
1647023840000|2022-03-11 18:37:20|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|11974.2|11959.2|1
1647023850000|2022-03-11 18:37:30|11974.7|11959.7|11974.5|11959.5|11974.7|11959.7|11974.3|11959.3|0
1647023860000|2022-03-11 18:37:40|11975.7|11960.7|11975.7|11960.7|11975.7|11960.7|11975.7|11960.7|0
1647023870000|2022-03-11 18:37:50|11975.8|11960.8|11977|11962|11977|11962|11975.8|11960.8|1
1647023880000|2022-03-11 18:38:00|11977.2|11962.2|11975.8|11960.8|11977.2|11962.2|11975.8|11960.8|1
1647023890000|2022-03-11 18:38:10|11976.2|11961.2|11976.1|11961.1|11976.6|11961.6|11976.1|11961.1|4
1647023910000|2022-03-11 18:38:30|11973.8|11958.8|11974.4|11959.4|11974.4|11959.4|11973.8|11958.8|3
1647023920000|2022-03-11 18:38:40|11974|11959|11974|11959|11974|11959|11974|11959|0
1647023930000|2022-03-11 18:38:50|11973.7|11958.7|11973.7|11958.7|11973.7|11958.7|11973.7|11958.7|3
1647023960000|2022-03-11 18:39:20|11973.3|11958.3|11974.3|11959.3|11974.3|11959.3|11973.2|11958.2|3
1647023970000|2022-03-11 18:39:30|11974|11959|11974|11959|11974|11959|11974|11959|1
1647023990000|2022-03-11 18:39:50|||||||||1
1647024000000|2022-03-11 18:40:00|11973.3|11958.3|11969.2|11954.2|11973.3|11958.3|11969.2|11954.2|3
1647024010000|2022-03-11 18:40:10|11969.7|11954.7|11970.9|11955.9|11972.2|11957.2|11969.7|11954.7|2
1647024020000|2022-03-11 18:40:20|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|0
1647024030000|2022-03-11 18:40:30|11970.9|11955.9|11971.2|11956.2|11971.2|11956.2|11970.7|11955.7|0
1647024050000|2022-03-11 18:40:50|11970.7|11955.7|11970.7|11955.7|11970.7|11955.7|11970.7|11955.7|1
1647024060000|2022-03-11 18:41:00|11971.1|11956.1|11969.9|11954.9|11971.1|11956.1|11969.9|11954.9|3
1647024070000|2022-03-11 18:41:10|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|11970.2|11955.2|0
1647024090000|2022-03-11 18:41:30|11969.9|11954.9|11969.6|11954.6|11969.9|11954.9|11969.6|11954.6|0
1647024100000|2022-03-11 18:41:40|11972.8|11957.8|11973.7|11958.7|11973.7|11958.7|11972.8|11957.8|19
1647024110000|2022-03-11 18:41:50|11974.7|11959.7|11974.7|11959.7|11974.7|11959.7|11974.7|11959.7|0
1647024120000|2022-03-11 18:42:00|11974.6|11959.6|11974.6|11959.6|11974.6|11959.6|11974.6|11959.6|0
1647024140000|2022-03-11 18:42:20|11974.4|11959.4|11970.1|11955.1|11974.4|11959.4|11970.1|11955.1|3
1647024150000|2022-03-11 18:42:30|11970.9|11955.9|11974.4|11959.4|11975.2|11960.2|11970.9|11955.9|0
1647024160000|2022-03-11 18:42:40|11974.5|11959.5|11974.6|11959.6|11974.6|11959.6|11974.5|11959.5|0
1647024170000|2022-03-11 18:42:50|||||||||1
1647024180000|2022-03-11 18:43:00|11974.8|11959.8|11974.8|11959.8|11974.8|11959.8|11974.8|11959.8|5
1647024190000|2022-03-11 18:43:10|11975.1|11960.1|11975|11960|11975.4|11960.4|11974.2|11959.2|11
1647024200000|2022-03-11 18:43:20|11975.4|11960.4|11977.4|11962.4|11977.4|11962.4|11974.7|11959.7|3
1647024210000|2022-03-11 18:43:30|11977.2|11962.2|11976.1|11961.1|11977.2|11962.2|11976.1|11961.1|1
1647024220000|2022-03-11 18:43:40|11977.7|11962.7|11981.7|11966.7|11982.2|11967.2|11977.7|11962.7|12
1647024230000|2022-03-11 18:43:50|11982.6|11967.6|11982.9|11967.9|11982.9|11967.9|11982.6|11967.6|1
1647024240000|2022-03-11 18:44:00|11983.3|11968.3|11983.1|11968.1|11983.8|11968.8|11982.9|11967.9|4
1647024250000|2022-03-11 18:44:10|11982.1|11967.1|11972.6|11957.6|11982.8|11967.8|11972.6|11957.6|4
1647024260000|2022-03-11 18:44:20|11973.7|11958.7|11973.9|11958.9|11974.2|11959.2|11972.4|11957.4|5
1647024270000|2022-03-11 18:44:30|11974.3|11959.3|11974.3|11959.3|11974.3|11959.3|11973.9|11958.9|0
1647024280000|2022-03-11 18:44:40|11974.4|11959.4|11971.1|11956.1|11974.4|11959.4|11969.6|11954.6|4
1647024290000|2022-03-11 18:44:50|11971.4|11956.4|11971.8|11956.8|11971.8|11956.8|11971.4|11956.4|4
1647024300000|2022-03-11 18:45:00|11972.3|11957.3|11973.8|11958.8|11973.8|11958.8|11972.3|11957.3|0
1647024310000|2022-03-11 18:45:10|11973.9|11958.9|11973.9|11958.9|11973.9|11958.9|11973.9|11958.9|0
1647024320000|2022-03-11 18:45:20|||||||||2
1647024350000|2022-03-11 18:45:50|11973.6|11958.6|11972.2|11957.2|11973.6|11958.6|11972.2|11957.2|2
1647024360000|2022-03-11 18:46:00|11972.8|11957.8|11973.3|11958.3|11973.3|11958.3|11972.8|11957.8|0
1647024370000|2022-03-11 18:46:10|11973.4|11958.4|11972.7|11957.7|11973.9|11958.9|11970.4|11955.4|5
1647024380000|2022-03-11 18:46:20|11972.4|11957.4|11971.6|11956.6|11973.9|11958.9|11971.1|11956.1|2
1647024390000|2022-03-11 18:46:30|11971.1|11956.1|11970.3|11955.3|11972.9|11957.9|11970.3|11955.3|1
1647024400000|2022-03-11 18:46:40|11970.7|11955.7|11979.3|11964.3|11979.3|11964.3|11970.7|11955.7|5
1647024410000|2022-03-11 18:46:50|11977.7|11962.7|11975|11960|11977.7|11962.7|11975|11960|4
1647024420000|2022-03-11 18:47:00|11975.3|11960.3|11975.3|11960.3|11975.7|11960.7|11975|11960|0
1647024430000|2022-03-11 18:47:10|11976.8|11961.8|11976.1|11961.1|11976.8|11961.8|11976.1|11961.1|4
1647024440000|2022-03-11 18:47:20|11969.8|11954.8|11970.5|11955.5|11970.5|11955.5|11969.8|11954.8|6
1647024450000|2022-03-11 18:47:30|11970.6|11955.6|11970.6|11955.6|11970.6|11955.6|11970.6|11955.6|0
1647024460000|2022-03-11 18:47:40|11970.8|11955.8|11970|11955|11970.8|11955.8|11970|11955|0
1647024470000|2022-03-11 18:47:50|11970.1|11955.1|11969.8|11954.8|11970.8|11955.8|11969.8|11954.8|2
1647024480000|2022-03-11 18:48:00|11969.2|11954.2|11968.9|11953.9|11969.2|11954.2|11968.9|11953.9|0
1647024490000|2022-03-11 18:48:10|11968.8|11953.8|11968.6|11953.6|11968.8|11953.8|11968.6|11953.6|1
1647024500000|2022-03-11 18:48:20|11971.6|11956.6|11972.6|11957.6|11972.6|11957.6|11971.6|11956.6|3
1647024510000|2022-03-11 18:48:30|||||||||1
1647024530000|2022-03-11 18:48:50|||||||||1
1647024540000|2022-03-11 18:49:00|11972.5|11957.5|11976.5|11961.5|11979.7|11964.7|11972.5|11957.5|3
1647024550000|2022-03-11 18:49:10|11975.4|11960.4|11975.6|11960.6|11977|11962|11974.9|11959.9|11
1647024560000|2022-03-11 18:49:20|11974.5|11959.5|11975|11960|11975.3|11960.3|11974.5|11959.5|2
1647024570000|2022-03-11 18:49:30|11975.1|11960.1|11975.1|11960.1|11976.5|11961.5|11974.5|11959.5|1
1647024580000|2022-03-11 18:49:40|11975|11960|11975|11960|11975|11960|11975|11960|0
1647024590000|2022-03-11 18:49:50|11975.3|11960.3|11975.5|11960.5|11975.5|11960.5|11975|11960|1
1647024620000|2022-03-11 18:50:20|||||||||1
1647024640000|2022-03-11 18:50:40|11972.6|11957.6|11975|11960|11975.2|11960.2|11971.4|11956.4|1
1647024650000|2022-03-11 18:50:50|11975.6|11960.6|11971.7|11956.7|11977.1|11962.1|11971.7|11956.7|3
1647024660000|2022-03-11 18:51:00|11972|11957|11976|11961|11977.7|11962.7|11972|11957|0
1647024670000|2022-03-11 18:51:10|11976.8|11961.8|11974.5|11959.5|11977|11962|11974.2|11959.2|1
1647024680000|2022-03-11 18:51:20|||||||||1
1647024690000|2022-03-11 18:51:30|11975.2|11960.2|11976|11961|11976|11961|11974.4|11959.4|1
1647024700000|2022-03-11 18:51:40|11976.2|11961.2|11976.2|11961.2|11977|11962|11976|11961|2
1647024710000|2022-03-11 18:51:50|11976.8|11961.8|11975.5|11960.5|11978|11963|11975.5|11960.5|2
1647024720000|2022-03-11 18:52:00|11974.5|11959.5|11972.7|11957.7|11974.5|11959.5|11972.7|11957.7|8
1647024730000|2022-03-11 18:52:10|11972.1|11957.1|11973.6|11958.6|11973.6|11958.6|11972.1|11957.1|1
1647024740000|2022-03-11 18:52:20|11972.2|11957.2|11970.9|11955.9|11972.2|11957.2|11970.9|11955.9|3
1647024750000|2022-03-11 18:52:30|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|11971.5|11956.5|1
1647024760000|2022-03-11 18:52:40|11971.9|11956.9|11971.4|11956.4|11972.4|11957.4|11971.4|11956.4|1
1647024770000|2022-03-11 18:52:50|||||||||2
1647024780000|2022-03-11 18:53:00|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|11971.8|11956.8|0
1647024790000|2022-03-11 18:53:10|11971.9|11956.9|11970.2|11955.2|11973.4|11958.4|11970.2|11955.2|19
1647024800000|2022-03-11 18:53:20|11971.5|11956.5|11973.2|11958.2|11973.3|11958.3|11971.5|11956.5|3
1647024810000|2022-03-11 18:53:30|11973|11958|11976.2|11961.2|11976.3|11961.3|11973|11958|5
1647024820000|2022-03-11 18:53:40|11976.3|11961.3|11978.3|11963.3|11978.3|11963.3|11976.3|11961.3|5
1647024830000|2022-03-11 18:53:50|11978.2|11963.2|11981.7|11966.7|11981.7|11966.7|11978.2|11963.2|12
1647024840000|2022-03-11 18:54:00|11982.1|11967.1|11982.8|11967.8|11982.9|11967.9|11981.5|11966.5|0
1647024850000|2022-03-11 18:54:10|11982.1|11967.1|11981.7|11966.7|11982.9|11967.9|11981.7|11966.7|0
1647024860000|2022-03-11 18:54:20|11981.6|11966.6|11981.9|11966.9|11981.9|11966.9|11981.4|11966.4|4
1647024870000|2022-03-11 18:54:30|11981.6|11966.6|11980.9|11965.9|11981.6|11966.6|11980.9|11965.9|0
1647024880000|2022-03-11 18:54:40|||||||||126
1647024890000|2022-03-11 18:54:50|11981.6|11966.6|11981.6|11966.6|11981.6|11966.6|11981.6|11966.6|2
1647024900000|2022-03-11 18:55:00|11980.9|11965.9|11982.2|11967.2|11982.5|11967.5|11980.9|11965.9|0
1647024910000|2022-03-11 18:55:10|11982.5|11967.5|11982.8|11967.8|11986.3|11971.3|11981.8|11966.8|9
1647024920000|2022-03-11 18:55:20|11982.9|11967.9|11982.9|11967.9|11982.9|11967.9|11982.9|11967.9|3
1647024930000|2022-03-11 18:55:30|11983.2|11968.2|11985.9|11970.9|11985.9|11970.9|11982.9|11967.9|7
1647024940000|2022-03-11 18:55:40|11985.2|11970.2|11984.9|11969.9|11985.2|11970.2|11984.9|11969.9|2
1647024950000|2022-03-11 18:55:50|||||||||94
1647024960000|2022-03-11 18:56:00|11985.3|11970.3|11989.9|11974.9|11990.1|11975.1|11985.3|11970.3|6
1647024970000|2022-03-11 18:56:10|11990.1|11975.1|11989.3|11974.3|11990.1|11975.1|11989.3|11974.3|1
1647024980000|2022-03-11 18:56:20|11989.6|11974.6|11990.1|11975.1|11990.5|11975.5|11989.6|11974.6|2
1647024990000|2022-03-11 18:56:30|11990.6|11975.6|11989.1|11974.1|11991.1|11976.1|11989.1|11974.1|5
1647025000000|2022-03-11 18:56:40|11990.4|11975.4|11989.6|11974.6|11990.4|11975.4|11989.6|11974.6|5
1647025010000|2022-03-11 18:56:50|11989.5|11974.5|11989.5|11974.5|11989.5|11974.5|11989.5|11974.5|6
1647025020000|2022-03-11 18:57:00|11989.3|11974.3|11991.2|11976.2|11991.2|11976.2|11989.3|11974.3|0
1647025030000|2022-03-11 18:57:10|||||||||1
1647025040000|2022-03-11 18:57:20|||||||||1
1647025060000|2022-03-11 18:57:40|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|11991.4|11976.4|1
1647025070000|2022-03-11 18:57:50|11991.7|11976.7|11991.7|11976.7|11991.7|11976.7|11991.7|11976.7|1
1647025080000|2022-03-11 18:58:00|11990.6|11975.6|11988.8|11973.8|11990.6|11975.6|11988.4|11973.4|2
1647025090000|2022-03-11 18:58:10|11988.1|11973.1|11987.2|11972.2|11988.1|11973.1|11987.2|11972.2|1
1647025100000|2022-03-11 18:58:20|11986.4|11971.4|11987.6|11972.6|11987.9|11972.9|11985.9|11970.9|9
1647025110000|2022-03-11 18:58:30|11986.4|11971.4|11987.6|11972.6|11987.6|11972.6|11986.4|11971.4|0
1647025120000|2022-03-11 18:58:40|11987.2|11972.2|11986.9|11971.9|11987.2|11972.2|11986.9|11971.9|4
1647025130000|2022-03-11 18:58:50|11987.2|11972.2|11990.6|11975.6|11990.6|11975.6|11987.2|11972.2|7
1647025140000|2022-03-11 18:59:00|11990.8|11975.8|11987.3|11972.3|11992.6|11977.6|11986.6|11971.6|10
1647025150000|2022-03-11 18:59:10|11986.9|11971.9|11986.8|11971.8|11986.9|11971.9|11986.8|11971.8|1
1647025160000|2022-03-11 18:59:20|||||||||1
1647025170000|2022-03-11 18:59:30|11986.6|11971.6|11989.5|11974.5|11990.6|11975.6|11986.6|11971.6|1
1647025190000|2022-03-11 18:59:50|11990.1|11975.1|11991|11976|11992.4|11977.4|11990.1|11975.1|9
1647025200000|2022-03-11 19:00:00|11990.6|11975.6|11988.1|11973.1|11991.5|11976.5|11988.1|11973.1|4
1647025210000|2022-03-11 19:00:10|11987.1|11972.1|11985.5|11970.5|11987.1|11972.1|11985.1|11970.1|1
1647025220000|2022-03-11 19:00:20|11984.3|11969.3|11989.6|11974.6|11989.9|11974.9|11981.9|11966.9|4
1647025230000|2022-03-11 19:00:30|11990.2|11975.2|11985.2|11970.2|11990.7|11975.7|11985.2|11970.2|3
1647025240000|2022-03-11 19:00:40|11983.8|11968.8|11997.6|11982.6|11997.6|11982.6|11983.3|11968.3|17
1647025250000|2022-03-11 19:00:50|12000.1|11985.1|11996.7|11981.7|12004|11989|11996.4|11981.4|19
1647025260000|2022-03-11 19:01:00|11996.4|11981.4|11994.1|11979.1|11996.4|11981.4|11993.7|11978.7|6
1647025270000|2022-03-11 19:01:10|11993.9|11978.9|11997.4|11982.4|11997.4|11982.4|11993.9|11978.9|4
1647025280000|2022-03-11 19:01:20|11997.3|11982.3|11996.9|11981.9|11997.3|11982.3|11996.9|11981.9|3
1647025290000|2022-03-11 19:01:30|11994.8|11979.8|11998.8|11983.8|11998.8|11983.8|11994|11979|7
1647025300000|2022-03-11 19:01:40|11999.1|11984.1|11997.8|11982.8|12000.2|11985.2|11997.5|11982.5|2
1647025310000|2022-03-11 19:01:50|11998.8|11983.8|11995.8|11980.8|11999.1|11984.1|11994.9|11979.9|2
1647025320000|2022-03-11 19:02:00|11996|11981|11995.6|11980.6|11996|11981|11995.6|11980.6|2
1647025330000|2022-03-11 19:02:10|||||||||2
1647025340000|2022-03-11 19:02:20|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|2
1647025350000|2022-03-11 19:02:30|||||||||1
1647025360000|2022-03-11 19:02:40|11995.4|11980.4|12001.3|11986.3|12001.3|11986.3|11995.4|11980.4|10
1647025370000|2022-03-11 19:02:50|12004.5|11989.5|12011.1|11996.1|12011.1|11996.1|12004.5|11989.5|11
1647025380000|2022-03-11 19:03:00|12011.4|11996.4|12017.1|12002.1|12017.1|12002.1|12011.4|11996.4|14
1647025390000|2022-03-11 19:03:10|12019|12004|12020.1|12005.1|12020.4|12005.4|12016.6|12001.6|23
1647025400000|2022-03-11 19:03:20|12019.5|12004.5|12019.8|12004.8|12020.2|12005.2|12019.5|12004.5|11
1647025410000|2022-03-11 19:03:30|12017|12002|12013.9|11998.9|12017|12002|12013.5|11998.5|7
1647025420000|2022-03-11 19:03:40|12013.7|11998.7|12013.3|11998.3|12013.7|11998.7|12013|11998|5
1647025430000|2022-03-11 19:03:50|12013.2|11998.2|12017.6|12002.6|12017.7|12002.7|12013.2|11998.2|12
1647025440000|2022-03-11 19:04:00|12017.7|12002.7|12018.4|12003.4|12018.4|12003.4|12017.6|12002.6|11
1647025460000|2022-03-11 19:04:20|12018.7|12003.7|12018.1|12003.1|12019.9|12004.9|12017.7|12002.7|7
1647025470000|2022-03-11 19:04:30|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|12018.3|12003.3|3
1647025480000|2022-03-11 19:04:40|12018.4|12003.4|12013.3|11998.3|12018.4|12003.4|12013.3|11998.3|12
1647025490000|2022-03-11 19:04:50|12012.5|11997.5|12016.2|12001.2|12016.2|12001.2|12012.5|11997.5|2
1647025500000|2022-03-11 19:05:00|12016.5|12001.5|12018.2|12003.2|12018.2|12003.2|12016.5|12001.5|2
1647025510000|2022-03-11 19:05:10|12017.6|12002.6|12028.2|12013.2|12028.2|12013.2|12016.9|12001.9|26
1647025520000|2022-03-11 19:05:20|12028.4|12013.4|12028.5|12013.5|12028.7|12013.7|12028.4|12013.4|8
1647025530000|2022-03-11 19:05:30|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|12028.4|12013.4|4
1647025540000|2022-03-11 19:05:40|12023.8|12008.8|12022.7|12007.7|12023.8|12008.8|12022.7|12007.7|7
1647025550000|2022-03-11 19:05:50|12022|12007|12021.9|12006.9|12022|12007|12021.9|12006.9|3
1647025560000|2022-03-11 19:06:00|12022.6|12007.6|12022.9|12007.9|12022.9|12007.9|12022.6|12007.6|20
1647025570000|2022-03-11 19:06:10|12024.4|12009.4|12024.4|12009.4|12024.4|12009.4|12022.9|12007.9|13
1647025580000|2022-03-11 19:06:20|12025.1|12010.1|12025.6|12010.6|12026|12011|12025.1|12010.1|10
1647025590000|2022-03-11 19:06:30|12022.8|12007.8|12024.5|12009.5|12024.5|12009.5|12021.6|12006.6|15
1647025600000|2022-03-11 19:06:40|12024|12009|12026.3|12011.3|12026.3|12011.3|12023.8|12008.8|0
1647025610000|2022-03-11 19:06:50|12025.8|12010.8|12026.6|12011.6|12027.3|12012.3|12022.9|12007.9|18
1647025620000|2022-03-11 19:07:00|12026.7|12011.7|12029.5|12014.5|12029.5|12014.5|12026.3|12011.3|13
1647025630000|2022-03-11 19:07:10|12029.7|12014.7|12028.6|12013.6|12029.7|12014.7|12027.6|12012.6|1
1647025640000|2022-03-11 19:07:20|12028.5|12013.5|12029.5|12014.5|12029.5|12014.5|12028|12013|5
1647025650000|2022-03-11 19:07:30|12029.4|12014.4|12030.5|12015.5|12030.5|12015.5|12028.5|12013.5|13
1647025660000|2022-03-11 19:07:40|12031.8|12016.8|12032.8|12017.8|12034.6|12019.6|12031.8|12016.8|3
1647025670000|2022-03-11 19:07:50|12030.4|12015.4|12032.1|12017.1|12033.8|12018.8|12030.4|12015.4|6
1647025680000|2022-03-11 19:08:00|12032.2|12017.2|12025|12010|12032.2|12017.2|12024.4|12009.4|25
1647025690000|2022-03-11 19:08:10|12028.3|12013.3|12028.5|12013.5|12029|12014|12028.2|12013.2|2
1647025700000|2022-03-11 19:08:20|12030.9|12015.9|12035.7|12020.7|12035.7|12020.7|12030.9|12015.9|24
1647025710000|2022-03-11 19:08:30|12036|12021|12035.7|12020.7|12036|12021|12035.5|12020.5|40
1647025720000|2022-03-11 19:08:40|12031|12016|12030.5|12015.5|12031|12016|12030.5|12015.5|8
1647025730000|2022-03-11 19:08:50|12031.9|12016.9|12032.3|12017.3|12032.3|12017.3|12031.9|12016.9|5
1647025740000|2022-03-11 19:09:00|12032.5|12017.5|12030.3|12015.3|12033.2|12018.2|12030.3|12015.3|23
1647025750000|2022-03-11 19:09:10|12026.8|12011.8|12026.2|12011.2|12029.8|12014.8|12023.5|12008.5|7
1647025760000|2022-03-11 19:09:20|12025.2|12010.2|12024.7|12009.7|12025.2|12010.2|12024.3|12009.3|3
1647025770000|2022-03-11 19:09:30|12024.3|12009.3|12029.7|12014.7|12030|12015|12024.3|12009.3|4
1647025780000|2022-03-11 19:09:40|12030.4|12015.4|12028.9|12013.9|12030.4|12015.4|12028.4|12013.4|7
1647025790000|2022-03-11 19:09:50|12028.4|12013.4|12026.5|12011.5|12032.3|12017.3|12025.5|12010.5|13
1647025800000|2022-03-11 19:10:00|12027.4|12012.4|12024.9|12009.9|12027.4|12012.4|12024.4|12009.4|9
1647025810000|2022-03-11 19:10:10|12024.7|12009.7|12027.6|12012.6|12029.6|12014.6|12024.7|12009.7|6
1647025820000|2022-03-11 19:10:20|12028.4|12013.4|12029.7|12014.7|12029.7|12014.7|12028.4|12013.4|2
1647025830000|2022-03-11 19:10:30|12030.3|12015.3|12031.7|12016.7|12031.7|12016.7|12030.3|12015.3|4
1647025850000|2022-03-11 19:10:50|12032.2|12017.2|12029.7|12014.7|12032.2|12017.2|12029.7|12014.7|12
1647025860000|2022-03-11 19:11:00|12029.2|12014.2|12029.6|12014.6|12030.8|12015.8|12028.4|12013.4|5
1647025870000|2022-03-11 19:11:10|12028.5|12013.5|12029.8|12014.8|12029.8|12014.8|12026.6|12011.6|2
1647025880000|2022-03-11 19:11:20|12029.2|12014.2|12031.6|12016.6|12032.3|12017.3|12028.9|12013.9|8
1647025890000|2022-03-11 19:11:30|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|9
1647025900000|2022-03-11 19:11:40|12031.1|12016.1|12031.1|12016.1|12031.1|12016.1|12031.1|12016.1|1
1647025910000|2022-03-11 19:11:50|12031.3|12016.3|12037.3|12022.3|12037.3|12022.3|12031.3|12016.3|18
1647025920000|2022-03-11 19:12:00|12038.1|12023.1|12037.4|12022.4|12038.1|12023.1|12034.6|12019.6|15
1647025930000|2022-03-11 19:12:10|12037.9|12022.9|12036.5|12021.5|12038.4|12023.4|12036.5|12021.5|2
1647025940000|2022-03-11 19:12:20|12035.4|12020.4|12035.2|12020.2|12035.6|12020.6|12034.4|12019.4|4
1647025950000|2022-03-11 19:12:30|12035.6|12020.6|12034.9|12019.9|12035.6|12020.6|12034.4|12019.4|11
1647025960000|2022-03-11 19:12:40|12036.5|12021.5|12031.1|12016.1|12036.5|12021.5|12031.1|12016.1|19
1647025970000|2022-03-11 19:12:50|12030.4|12015.4|12026.3|12011.3|12032.5|12017.5|12025.1|12010.1|19
1647025980000|2022-03-11 19:13:00|12026.4|12011.4|12024.4|12009.4|12026.4|12011.4|12022.8|12007.8|8
1647025990000|2022-03-11 19:13:10|12024.6|12009.6|12014.1|11999.1|12024.6|12009.6|12012.9|11997.9|12
1647026000000|2022-03-11 19:13:20|12013.9|11998.9|12016.9|12001.9|12018.3|12003.3|12012.4|11997.4|40
1647026010000|2022-03-11 19:13:30|12016.1|12001.1|12002.6|11987.6|12016.5|12001.5|12001.7|11986.7|37
1647026020000|2022-03-11 19:13:40|12003.2|11988.2|12003.3|11988.3|12006.4|11991.4|12002.7|11987.7|25
1647026030000|2022-03-11 19:13:50|12003.7|11988.7|12001.8|11986.8|12005.5|11990.5|12001.8|11986.8|19
1647026040000|2022-03-11 19:14:00|12002|11987|11998.4|11983.4|12008.2|11993.2|11998.1|11983.1|73
1647026050000|2022-03-11 19:14:10|11998.1|11983.1|11971.1|11956.1|11998.5|11983.5|11969.4|11954.4|124
1647026060000|2022-03-11 19:14:20|11972.4|11957.4|11986|11971|11993|11971|11971|11956|86
1647026070000|2022-03-11 19:14:30|11984.5|11969.5|11984.2|11969.2|11988.2|11973.2|11983.1|11968.1|111
1647026080000|2022-03-11 19:14:40|11988|11973|11986.9|11971.9|11989.9|11974.9|11982.5|11967.5|95
1647026090000|2022-03-11 19:14:50|11987.2|11972.2|11993|11978|12001.3|11984.7|11987.2|11972.2|99
1647026100000|2022-03-11 19:15:00|11993.4|11978.4|11992.7|11977.7|11993.7|11978.7|11991.5|11976.5|48
1647026110000|2022-03-11 19:15:10|11992.2|11977.2|12002|11987|12002.5|11987.5|11992.2|11977.2|14
1647026120000|2022-03-11 19:15:20|12002.3|11987.3|12001.9|11986.9|12003.4|11988.4|12001.1|11986.1|25
1647026130000|2022-03-11 19:15:30|12002.5|11987.5|12004.5|11989.5|12004.9|11989.9|12002.3|11987.3|7
1647026140000|2022-03-11 19:15:40|12006.4|11991.4|12005.8|11990.8|12006.4|11991.4|12000|11985|32
1647026150000|2022-03-11 19:15:50|12005.6|11990.6|12006.1|11991.1|12006.1|11991.1|12005.6|11990.6|0
1647026160000|2022-03-11 19:16:00|12006.8|11991.8|12021.6|11996.6|12030.8|11996.6|12006.6|11991.6|4
1647026170000|2022-03-11 19:16:10|12031.4|11993.9|12012|11997|12031.4|12000.9|12011.7|11992.5|17
1647026180000|2022-03-11 19:16:20|12012.4|11997.4|12007|11992|12021.1|11997.4|12007|11983.6|2
1647026190000|2022-03-11 19:16:30|12012.5|11987.5|12006.5|11991.5|12012.9|11993.9|12006.5|11987.5|1
1647026200000|2022-03-11 19:16:40|12005.5|11990.5|12007.6|11992.6|12007.6|11992.6|12005.5|11990.5|5
1647026210000|2022-03-11 19:16:50|12008.3|11993.3|12006.4|11991.4|12008.3|11993.3|12006.1|11991.1|7
1647026220000|2022-03-11 19:17:00|12005.4|11990.4|12006.3|11991.3|12006.3|11991.3|12005.3|11990.3|2
1647026230000|2022-03-11 19:17:10|12006.1|11991.1|12000.4|11985.4|12006.1|11991.1|12000.4|11985.4|14
1647026240000|2022-03-11 19:17:20|11998|11983|11998|11983|11998|11983|11998|11983|4
1647026250000|2022-03-11 19:17:30|11998.2|11983.2|11998.6|11983.6|11998.6|11983.6|11998.2|11983.2|12
1647026260000|2022-03-11 19:17:40|||||||||7
1647026280000|2022-03-11 19:18:00|||||||||13
1647026290000|2022-03-11 19:18:10|11998.2|11983.2|12001.7|11976.7|12006.5|11983.2|11989.6|11968|4
1647026300000|2022-03-11 19:18:20|12001.3|11976.3|12009.5|11994.5|12009.5|11994.5|12001.3|11976.3|1
1647026320000|2022-03-11 19:18:40|12009.3|11994.3|11998.8|11983.8|12009.3|11994.3|11998.5|11981|4
1647026330000|2022-03-11 19:18:50|11999|11984|12003.2|11988.2|12003.2|11988.2|11997.7|11982.7|5
1647026340000|2022-03-11 19:19:00|12002.9|11987.9|11996.4|11981.4|12002.9|11987.9|11996.2|11981.2|7
1647026350000|2022-03-11 19:19:10|11995.4|11980.4|11993.2|11978.2|11995.4|11980.4|11993|11978|2
1647026360000|2022-03-11 19:19:20|11992.6|11977.6|11998.4|11983.4|11998.4|11983.4|11992.6|11977.6|83
1647026370000|2022-03-11 19:19:30|11998.7|11983.7|12011.5|11986.5|12011.7|11989.6|11998.7|11983.5|1
1647026380000|2022-03-11 19:19:40|12007.6|11992.6|12006.4|11991.4|12011.4|11992.6|12006|11986.4|2
1647026390000|2022-03-11 19:19:50|12006.5|11991.5|12006.6|11991.6|12009.8|11991.9|12000.1|11984.8|14
1647219600000|2022-03-14 01:00:00|11970.8|11955.8|11991.3|11953.8|11995.1|11957.6|11970.8|11953.8|33
1647219610000|2022-03-14 01:00:10|11990.5|11953|11981.9|11956.9|11990.5|11956.9|11981.9|11951.6|13
1647219620000|2022-03-14 01:00:20|11980.9|11955.9|11937.8|11900.3|11980.9|11959.2|11937.8|11900.3|12
1647219630000|2022-03-14 01:00:30|11937.4|11899.9|11875.3|11850.3|11938.8|11901.3|11874|11850.3|11
1647219640000|2022-03-14 01:00:40|11875.7|11850.7|11845.4|11820.4|11875.7|11850.7|11845.4|11812.8|17
1647219650000|2022-03-14 01:00:50|11846|11821|11864.5|11827|11882.5|11857.5|11846|11817.3|8
1647219660000|2022-03-14 01:01:00|11866.5|11829|11876.8|11851.8|11883.8|11851.8|11862.5|11829|9
1647219670000|2022-03-14 01:01:10|11872.2|11857.2|11892.5|11867.5|11907.8|11871.8|11872.2|11857.2|7
1647219680000|2022-03-14 01:01:20|11898.3|11860.8|11895.5|11870.5|11903.5|11888.5|11889|11859.1|4
1647219700000|2022-03-14 01:01:40|11895.4|11870.4|11881.3|11843.8|11895.4|11870.4|11879.3|11841.8|10
1647219710000|2022-03-14 01:01:50|11880.9|11843.4|11883.3|11845.8|11883.3|11845.8|11880.8|11843.3|1
1647219720000|2022-03-14 01:02:00|11883.5|11846|11878.9|11841.4|11884.6|11847.1|11878.6|11841.1|2
1647219730000|2022-03-14 01:02:10|11879.3|11841.8|11875.9|11838.4|11879.6|11846|11871|11838.4|0
1647219740000|2022-03-14 01:02:20|11853.9|11838.9|11868.2|11843.2|11874.8|11843.2|11853.9|11837.3|1
1647219750000|2022-03-14 01:02:30|11868.5|11843.5|11868.5|11843.5|11868.5|11843.5|11868.5|11843.5|0
1647219760000|2022-03-14 01:02:40|11867.9|11842.9|11867.4|11842.4|11867.9|11842.9|11867.4|11842.4|0
1647219770000|2022-03-14 01:02:50|11861|11846|11861|11846|11861|11846|11861|11846|0
1647219780000|2022-03-14 01:03:00|11860.4|11845.4|11878.6|11841.1|11878.6|11846|11860.4|11840.6|3
1647219790000|2022-03-14 01:03:10|11876.6|11839.1|11878.6|11841.1|11878.6|11841.1|11875.6|11838.1|1
1647219800000|2022-03-14 01:03:20|11880.6|11843.1|11848.6|11811.1|11881.4|11850.7|11848.3|11810.8|1
1647219810000|2022-03-14 01:03:30|11848.3|11810.8|11848|11810.5|11848.3|11810.8|11848|11810.5|0
1647219820000|2022-03-14 01:03:40|11847.9|11810.4|11849.8|11812.3|11849.8|11812.3|11847.9|11810.4|1
1647219830000|2022-03-14 01:03:50|11849.3|11811.8|11833.5|11818.5|11849.3|11819.4|11833.5|11811.8|0
1647219840000|2022-03-14 01:04:00|11848.1|11810.6|11850.8|11813.3|11850.8|11813.3|11848.1|11810.6|5
1647219850000|2022-03-14 01:04:10|11846.5|11821.5|11847|11822|11847|11822|11846.5|11821.5|0
1647219890000|2022-03-14 01:04:50|||||||||1
1647219900000|2022-03-14 01:05:00|11846.7|11821.7|11843|11828|11847|11828|11841.9|11821.7|4
1647219910000|2022-03-14 01:05:10|11848.5|11833.5|11848.5|11833.5|11848.5|11833.5|11848.5|11833.5|4
1647219930000|2022-03-14 01:05:30|11848.7|11833.7|11860|11845|11863.2|11845|11848.7|11833.7|6
1647219940000|2022-03-14 01:05:40|11860.2|11845.2|11860.2|11845.2|11860.2|11845.2|11860.2|11845.2|0
1647219960000|2022-03-14 01:06:00|11874.9|11837.4|11874.7|11849.7|11879.8|11849.7|11869.2|11833.9|2
1647219970000|2022-03-14 01:06:10|11875.2|11850.2|11875.2|11850.2|11875.2|11850.2|11875.2|11850.2|0
1647219980000|2022-03-14 01:06:20|11874.8|11849.8|11884.3|11846.8|11884.3|11849.8|11874.2|11846.6|4
1647219990000|2022-03-14 01:06:30|11884.4|11846.9|11885.1|11847.6|11885.1|11847.6|11884.4|11846.9|0
1647220010000|2022-03-14 01:06:50|11873.7|11848.7|11869.2|11854.2|11874.7|11854.3|11869.2|11848.7|1
1647220020000|2022-03-14 01:07:00|11870.5|11855.5|11887.6|11850.1|11887.6|11856.3|11870.5|11844.9|9
1647220030000|2022-03-14 01:07:10|11885.1|11847.6|11873|11848|11885.1|11848|11873|11841.8|2
1647220040000|2022-03-14 01:07:20|11872.7|11847.7|11872.7|11847.7|11872.7|11847.7|11872|11847|0
1647220060000|2022-03-14 01:07:40|11872.8|11847.8|11872.8|11847.8|11872.8|11847.8|11872.8|11847.8|0
1647220070000|2022-03-14 01:07:50|11872.3|11847.3|11855.5|11840.5|11872.3|11851.8|11855.5|11840.5|1
1647220080000|2022-03-14 01:08:00|11854.8|11839.8|11854.5|11839.5|11854.8|11839.8|11854.5|11839.5|10
1647220090000|2022-03-14 01:08:10|11854.3|11839.3|11855.9|11830.9|11855.9|11839.3|11846.9|11830.9|15
1647220100000|2022-03-14 01:08:20|11856.5|11818.4|11851.9|11826.9|11859|11835.3|11842|11818.4|26
1647220110000|2022-03-14 01:08:30|11851.4|11826.4|11848.8|11823.8|11851.4|11826.4|11848.8|11823.8|0
1647220120000|2022-03-14 01:08:40|11857.2|11819.7|11852.1|11827.1|11857.3|11827.4|11848.6|11819.7|2
1647220130000|2022-03-14 01:08:50|11852.4|11827.4|11848.4|11833.4|11852.4|11833.4|11848.1|11827.1|2
1647220140000|2022-03-14 01:09:00|11854.4|11829.4|11864.4|11826.9|11864.4|11835.4|11850.4|11826.9|4
1647220160000|2022-03-14 01:09:20|11842.6|11827.6|11842.4|11827.4|11842.6|11827.6|11842.4|11827.4|21
1647220170000|2022-03-14 01:09:30|11842.6|11827.6|11848.3|11833.3|11857.3|11834.4|11842.6|11827.6|1
1647220180000|2022-03-14 01:09:40|11846.9|11831.9|11846.9|11831.9|11846.9|11831.9|11846.9|11831.9|0
1647220190000|2022-03-14 01:09:50|11847.6|11832.6|11849.4|11834.4|11849.4|11834.4|11847.6|11832.6|1
1647220200000|2022-03-14 01:10:00|11864.4|11826.9|11866.9|11841.9|11866.9|11841.9|11858.8|11826.9|2
1647220220000|2022-03-14 01:10:20|11868.4|11843.4|11881.9|11844.4|11881.9|11844.4|11868.4|11843.4|20
1647220230000|2022-03-14 01:10:30|11881|11843.5|11877.5|11840|11881|11843.5|11877.5|11840|1
1647220240000|2022-03-14 01:10:40|11877.2|11839.7|11866.9|11841.9|11877.2|11842.9|11866.9|11838|0
1647220250000|2022-03-14 01:10:50|11876.8|11839.3|11883.8|11858.8|11883.8|11868.6|11874.4|11839.3|7
1647220260000|2022-03-14 01:11:00|11893.7|11856.2|11886.9|11849.4|11893.7|11857.9|11878.3|11849.4|7
1647220270000|2022-03-14 01:11:10|11879.8|11854.8|11874.8|11837.3|11885.5|11854.8|11859|11836.7|1
1647220280000|2022-03-14 01:11:20|11875.7|11838.2|11867.1|11842.1|11876.2|11844.3|11867.1|11838.2|0
1647220290000|2022-03-14 01:11:30|11867.9|11842.9|11856.1|11841.1|11867.9|11842.9|11856|11841|1
1647220300000|2022-03-14 01:11:40|11853.8|11838.8|11848.3|11833.3|11860.3|11838.8|11848.3|11833.3|1
1647220310000|2022-03-14 01:11:50|11849.1|11834.1|11863.2|11825.7|11863.5|11836.3|11849.1|11825.7|3
1647220320000|2022-03-14 01:12:00|11863.4|11825.9|11843|11828|11863.4|11828|11843|11825.9|1
1647220340000|2022-03-14 01:12:20|11848.6|11833.6|11848.6|11833.6|11848.6|11833.6|11848.6|11833.6|2
1647220350000|2022-03-14 01:12:30|11849.1|11834.1|11856.5|11841.5|11860.5|11841.5|11849.1|11834.1|0
1647220360000|2022-03-14 01:12:40|11843.5|11828.5|11843.1|11828.1|11843.5|11828.5|11843.1|11828.1|1
1647220380000|2022-03-14 01:13:00|11844.3|11829.3|11867.2|11829.7|11867.2|11831.8|11844.3|11829.3|6
1647220390000|2022-03-14 01:13:10|11868.9|11831.4|11869.5|11832|11869.5|11832|11868.9|11831.4|0
1647220400000|2022-03-14 01:13:20|11860.6|11835.6|11860.6|11835.6|11860.6|11835.6|11860.6|11835.6|0
1647220410000|2022-03-14 01:13:30|11858.6|11833.6|11854.1|11839.1|11858.6|11839.1|11848.3|11833.1|1
1647220420000|2022-03-14 01:13:40|11858.8|11833.8|11855.1|11840.1|11862.6|11840.1|11851.6|11832.8|0
1647220430000|2022-03-14 01:13:50|11859.1|11834.1|11859.8|11844.8|11859.8|11844.8|11855.1|11833.1|0
1647220440000|2022-03-14 01:14:00|11869.3|11844.3|11872.1|11847.1|11876.9|11847.1|11869.3|11839.4|3
1647220450000|2022-03-14 01:14:10|11872.3|11847.3|11869.8|11844.8|11877.2|11848.4|11856|11839.7|1
1647220460000|2022-03-14 01:14:20|11870.4|11845.4|11872.3|11847.3|11872.3|11847.3|11870.4|11845.4|1
1647220470000|2022-03-14 01:14:30|11872.4|11847.4|11872.8|11847.8|11872.8|11847.8|11872.4|11847.4|0
1647220480000|2022-03-14 01:14:40|11871.1|11846.1|11859.8|11844.8|11871.1|11846.1|11859.8|11844.8|2
1647220490000|2022-03-14 01:14:50|11861.1|11846.1|11854.6|11839.6|11862.3|11847.3|11854.6|11839.6|2
1647220500000|2022-03-14 01:15:00|11861.1|11836.1|11853.8|11838.8|11871.5|11840.9|11853.5|11833|9
1647220510000|2022-03-14 01:15:10|11854|11839|11848.6|11833.6|11859|11839|11848.6|11833|4
1647220520000|2022-03-14 01:15:20|11848.3|11833.3|11843.1|11828.1|11848.8|11833.8|11843.1|11828.1|13
1647220530000|2022-03-14 01:15:30|11843.8|11828.8|11848.1|11833.1|11860.1|11833.1|11842.4|11822.6|2
1647220540000|2022-03-14 01:15:40|11846.6|11831.6|11847|11832|11847|11832|11846.6|11831.6|0
1647220550000|2022-03-14 01:15:50|11843.3|11828.3|11844.3|11829.3|11844.3|11829.3|11843.3|11828.3|4
1647220560000|2022-03-14 01:16:00|11857.6|11832.6|11856.6|11831.6|11857.6|11832.6|11856.6|11831.6|1
1647220590000|2022-03-14 01:16:30|11855.1|11830.1|11847.6|11832.6|11855.5|11835.8|11847.6|11829.8|1
1647220600000|2022-03-14 01:16:40|11848.3|11833.3|11848.3|11833.3|11848.3|11833.3|11848.3|11833.3|0
1647220610000|2022-03-14 01:16:50|11828.3|11813.3|11836.1|11821.1|11836.1|11821.1|11827.9|11812.9|3
1647220620000|2022-03-14 01:17:00|11841.8|11816.8|11843.3|11818.3|11843.3|11818.3|11841.8|11816.8|3
1647220630000|2022-03-14 01:17:10|11845.1|11820.1|11851.5|11814|11856.7|11820.1|11845.1|11814|2
1647220640000|2022-03-14 01:17:20|11843.3|11818.3|11838|11813|11843.6|11820.5|11835.3|11812.5|2
1647220650000|2022-03-14 01:17:30|11838.3|11813.3|11831.4|11816.4|11838.3|11817.3|11827.8|11812.1|3
1647220660000|2022-03-14 01:17:40|11827.8|11812.8|11827.8|11812.8|11827.8|11812.8|11827.8|11812.8|2
1647220680000|2022-03-14 01:18:00|11829.6|11814.6|11827.2|11812.2|11835.3|11816.3|11823.3|11808.3|8
1647220690000|2022-03-14 01:18:10|11826.8|11811.8|11827.4|11812.4|11827.4|11812.4|11826.8|11811.8|5
1647220700000|2022-03-14 01:18:20|11829.3|11814.3|11831.3|11816.3|11831.3|11816.3|11829.3|11814.3|0
1647220720000|2022-03-14 01:18:40|11829.6|11814.6|11825.8|11810.8|11831.6|11816.6|11825.8|11810.8|1
1647220730000|2022-03-14 01:18:50|11824.4|11809.4|11824.4|11809.4|11824.4|11809.4|11824.4|11809.4|0
1647220740000|2022-03-14 01:19:00|11826.1|11811.1|11825.8|11810.8|11826.1|11811.1|11825.8|11810.8|18
1647220750000|2022-03-14 01:19:10|11829.1|11804.1|11828.1|11803.1|11829.1|11808.1|11819.4|11801.7|4
1647220760000|2022-03-14 01:19:20|11827.4|11802.4|11827.4|11802.4|11827.4|11802.4|11827.4|11802.4|0
1647220770000|2022-03-14 01:19:30|11827.6|11802.6|11813.4|11798.4|11827.6|11802.6|11813.4|11798.4|2
1647220780000|2022-03-14 01:19:40|11813|11798|11813.5|11798.5|11813.5|11798.5|11812.9|11797.9|6
1647220790000|2022-03-14 01:19:50|11813.4|11798.4|11813.4|11798.4|11813.4|11798.4|11813.4|11798.4|2
1647220800000|2022-03-14 01:20:00|11813.2|11798.2|11813|11798|11813.4|11798.4|11812.8|11797.8|13
1647220810000|2022-03-14 01:20:10|||||||||1
1647220840000|2022-03-14 01:20:40|11815|11800|11818.5|11803.5|11819|11804|11815|11800|3
1647220850000|2022-03-14 01:20:50|11824.2|11799.2|11825.2|11800.2|11825.2|11800.2|11824.2|11799.2|0
1647220860000|2022-03-14 01:21:00|11832.1|11794.6|11825.2|11800.2|11832.1|11800.2|11824.9|11794.6|0
1647220870000|2022-03-14 01:21:10|11832.8|11795.3|11827.4|11802.4|11832.8|11802.4|11826.2|11795.3|0
1647220880000|2022-03-14 01:21:20|11834.1|11796.6|11816.9|11801.9|11834.1|11803.5|11816.9|11796.6|0
1647220890000|2022-03-14 01:21:30|11817.4|11802.4|11816.7|11801.7|11817.4|11802.4|11816.7|11801.7|0
1647220900000|2022-03-14 01:21:40|11817.4|11802.4|11815.5|11800.5|11817.4|11802.4|11815.5|11800.5|0
1647220920000|2022-03-14 01:22:00|11815.7|11800.7|11837.1|11799.6|11837.1|11802.2|11815.7|11798.5|25
1647220930000|2022-03-14 01:22:10|11837.5|11800|11837|11799.5|11837.5|11800|11837|11799.5|0
1647220940000|2022-03-14 01:22:20|11834.5|11797|11812.2|11797.2|11834.5|11797.2|11812.2|11797|36
1647220950000|2022-03-14 01:22:30|11812|11797|11812|11797|11812|11797|11812|11797|4
1647220960000|2022-03-14 01:22:40|11812.3|11797.3|11812|11797|11812.3|11797.3|11812|11797|6
1647220980000|2022-03-14 01:23:00|||||||||4
1647221010000|2022-03-14 01:23:30|||||||||1
1647221020000|2022-03-14 01:23:40|11798.5|11783.5|11798.5|11783.5|11798.5|11783.5|11798.5|11783.5|12
1647221040000|2022-03-14 01:24:00|11798.8|11783.8|11798.8|11783.8|11798.8|11783.8|11798.8|11783.8|4
1647221050000|2022-03-14 01:24:10|11798.3|11783.3|11798.3|11783.3|11798.3|11783.3|11798.3|11783.3|0
1647221070000|2022-03-14 01:24:30|11797.8|11782.8|11797.8|11782.8|11797.8|11782.8|11797.8|11782.8|0
1647221080000|2022-03-14 01:24:40|11797.5|11782.5|11797.5|11782.5|11797.5|11782.5|11797.5|11782.5|3
1647221100000|2022-03-14 01:25:00|11797.6|11782.6|11797.5|11782.5|11798|11783|11797.5|11782.5|3
1647221110000|2022-03-14 01:25:10|11798|11783|11797.5|11782.5|11798|11783|11797.5|11782.5|1
1647221150000|2022-03-14 01:25:50|11804.8|11779.8|11804.5|11779.5|11804.8|11784.8|11799.8|11779.5|1
1647221160000|2022-03-14 01:26:00|11806.2|11781.2|11810|11795|11810|11795|11806.2|11781.2|6
1647221170000|2022-03-14 01:26:10|11808|11793|11810.3|11785.3|11813|11798|11806.3|11784.8|6
1647221190000|2022-03-14 01:26:30|11808.6|11783.6|11809|11784|11809|11788|11802.5|11783|0
1647221200000|2022-03-14 01:26:40|11808.6|11783.6|11808.6|11783.6|11808.6|11783.6|11808.6|11783.6|0
1647221270000|2022-03-14 01:27:50|11808.5|11783.5|11808.5|11783.5|11808.5|11783.5|11808.5|11783.5|0
1647221290000|2022-03-14 01:28:10|11809.1|11784.1|11809.1|11784.1|11809.1|11784.1|11809.1|11784.1|0
1647221300000|2022-03-14 01:28:20|11809.3|11784.3|11809.3|11784.3|11809.3|11784.3|11809.3|11784.3|0
1647221310000|2022-03-14 01:28:30|11809.6|11784.6|11794|11779|11809.6|11784.6|11794|11779|35
1647221320000|2022-03-14 01:28:40|||||||||2
1647221330000|2022-03-14 01:28:50|||||||||4
1647221340000|2022-03-14 01:29:00|11793.9|11778.9|11809.3|11784.3|11815.4|11784.3|11793.9|11777.2|5
1647221350000|2022-03-14 01:29:10|11809.6|11784.6|11810.5|11785.5|11810.5|11790|11805|11784.6|0
1647221360000|2022-03-14 01:29:20|11810.1|11785.1|11810.6|11785.6|11810.8|11785.8|11810.1|11785.1|0
1647221370000|2022-03-14 01:29:30|11810.5|11785.5|11793.4|11778.4|11810.5|11785.5|11793.4|11778.4|20
1647221380000|2022-03-14 01:29:40|||||||||8
1647221390000|2022-03-14 01:29:50|11793.9|11778.9|11793.9|11778.9|11793.9|11778.9|11793.9|11778.9|4
1647221400000|2022-03-14 01:30:00|11794.3|11779.3|11807.4|11782.4|11815.5|11783.6|11794.3|11778|3
1647221410000|2022-03-14 01:30:10|11808.8|11783.8|11800.3|11785.3|11808.8|11786.4|11799.8|11783.8|1
1647221440000|2022-03-14 01:30:40|11799.3|11784.3|11798.6|11783.6|11799.3|11784.3|11798.3|11783.3|1
1647221450000|2022-03-14 01:30:50|11798.9|11783.9|11799.9|11784.9|11799.9|11784.9|11798.9|11783.9|2
1647221460000|2022-03-14 01:31:00|11799.8|11784.8|11799.8|11784.8|11799.8|11784.8|11799.8|11784.8|0
1647221470000|2022-03-14 01:31:10|11799.9|11784.9|11799.9|11784.9|11799.9|11784.9|11799.9|11784.9|0
1647221490000|2022-03-14 01:31:30|11799.8|11784.8|11799.8|11784.8|11799.8|11784.8|11799.8|11784.8|0
1647221520000|2022-03-14 01:32:00|11799.3|11784.3|11799.3|11784.3|11799.3|11784.3|11799.3|11784.3|0
1647221540000|2022-03-14 01:32:20|11798.1|11783.1|11798.6|11783.6|11798.6|11783.6|11798.1|11783.1|2
1647221570000|2022-03-14 01:32:50|11797.5|11782.5|11797.3|11782.3|11797.5|11782.5|11797|11782|0
1647221580000|2022-03-14 01:33:00|11797.5|11782.5|11797.9|11782.9|11798.3|11783.3|11797.5|11782.5|1
1647221590000|2022-03-14 01:33:10|11798.3|11783.3|11798.3|11783.3|11798.3|11783.3|11798.3|11783.3|0
1647221600000|2022-03-14 01:33:20|11800.4|11785.4|11800.9|11785.9|11800.9|11785.9|11800.4|11785.4|0
1647221610000|2022-03-14 01:33:30|11799.9|11784.9|11799.9|11784.9|11799.9|11784.9|11799.9|11784.9|0
1647221630000|2022-03-14 01:33:50|11800.3|11785.3|11799.9|11784.9|11801.3|11786.3|11799.9|11784.9|2
1647221640000|2022-03-14 01:34:00|11800.8|11785.8|11800.8|11785.8|11800.8|11785.8|11800.8|11785.8|0
1647221650000|2022-03-14 01:34:10|11800.4|11785.4|11800.4|11785.4|11800.4|11785.4|11800.4|11785.4|0
1647221670000|2022-03-14 01:34:30|11800.1|11785.1|11800.1|11785.1|11800.1|11785.1|11800.1|11785.1|0
1647221680000|2022-03-14 01:34:40|11797.8|11782.8|11798.6|11783.6|11798.6|11783.6|11797.8|11782.8|1
1647221690000|2022-03-14 01:34:50|11794.1|11779.1|11793.8|11778.8|11794.1|11779.1|11793.8|11778.8|5
1647221700000|2022-03-14 01:35:00|11793.9|11778.9|11790.7|11775.7|11794.1|11779.1|11790.4|11775.4|23
1647221710000|2022-03-14 01:35:10|11791.7|11776.7|11791.7|11776.7|11791.7|11776.7|11791.7|11776.7|0
1647221730000|2022-03-14 01:35:30|11790.4|11775.4|11790.4|11775.4|11790.4|11775.4|11790.4|11775.4|0
1647221740000|2022-03-14 01:35:40|11790.6|11775.6|11787.4|11772.4|11790.6|11775.6|11787.4|11772.4|1
1647221750000|2022-03-14 01:35:50|11788.6|11773.6|11788.6|11773.6|11788.6|11773.6|11788.6|11773.6|2
1647221760000|2022-03-14 01:36:00|11788.2|11773.2|11791.2|11776.2|11791.2|11776.2|11788.2|11773.2|0
1647221770000|2022-03-14 01:36:10|11790.2|11775.2|11786.2|11771.2|11790.2|11775.2|11786.2|11771.2|1
1647221780000|2022-03-14 01:36:20|11786.6|11771.6|11787.2|11772.2|11787.2|11772.2|11786.6|11771.6|0
1647221790000|2022-03-14 01:36:30|11785.9|11770.9|11785.3|11770.3|11785.9|11770.9|11785.3|11770.3|1
1647221800000|2022-03-14 01:36:40|11786.6|11771.6|11786.6|11771.6|11786.6|11771.6|11786.6|11771.6|0
1647221830000|2022-03-14 01:37:10|11786.9|11771.9|11781.9|11766.9|11787.2|11772.2|11781.9|11766.9|2
1647221840000|2022-03-14 01:37:20|11780.1|11765.1|11779.2|11764.2|11781.7|11766.7|11779.2|11764.2|18
1647221850000|2022-03-14 01:37:30|11776.7|11761.7|11772.4|11757.4|11776.7|11761.7|11772.4|11757.4|6
1647221860000|2022-03-14 01:37:40|11776.7|11761.7|11775.7|11760.7|11776.7|11761.7|11775.7|11760.7|3
1647221870000|2022-03-14 01:37:50|11777.4|11762.4|11777.4|11762.4|11777.4|11762.4|11777.4|11762.4|2
1647221880000|2022-03-14 01:38:00|11776.5|11761.5|11775.2|11760.2|11776.5|11761.5|11775.2|11760.2|1
1647221890000|2022-03-14 01:38:10|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|0
1647221910000|2022-03-14 01:38:30|11777.4|11762.4|11777.4|11762.4|11777.4|11762.4|11777.4|11762.4|0
1647221930000|2022-03-14 01:38:50|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|1
1647221940000|2022-03-14 01:39:00|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|0
1647221950000|2022-03-14 01:39:10|11773.2|11758.2|11773.2|11758.2|11773.2|11758.2|11773.2|11758.2|2
1647221960000|2022-03-14 01:39:20|11773.7|11758.7|11773.2|11758.2|11773.7|11758.7|11773.2|11758.2|1
1647221970000|2022-03-14 01:39:30|11773.4|11758.4|11773.7|11758.7|11773.7|11758.7|11773.4|11758.4|1
1647221980000|2022-03-14 01:39:40|11775.2|11760.2|11775.2|11760.2|11775.2|11760.2|11775.2|11760.2|0
1647221990000|2022-03-14 01:39:50|11773.7|11758.7|11772.7|11757.7|11773.7|11758.7|11772.7|11757.7|1
1647222000000|2022-03-14 01:40:00|11773|11758|11774.7|11759.7|11774.7|11759.7|11773|11758|3
1647222010000|2022-03-14 01:40:10|11775.4|11760.4|11776|11761|11776.2|11761.2|11775.4|11760.4|3
1647222020000|2022-03-14 01:40:20|11776.2|11761.2|11776.2|11761.2|11776.2|11761.2|11776.2|11761.2|3
1647222030000|2022-03-14 01:40:30|11776|11761|11774.7|11759.7|11776|11761|11774.7|11759.7|0
1647222040000|2022-03-14 01:40:40|11775|11760|11777|11762|11777|11762|11775|11760|3
1647222050000|2022-03-14 01:40:50|11777.2|11762.2|11781.2|11766.2|11781.9|11766.9|11777.2|11762.2|2
1647222060000|2022-03-14 01:41:00|11781.5|11766.5|11776.5|11761.5|11781.5|11766.5|11776.5|11761.5|2
1647222070000|2022-03-14 01:41:10|||||||||1
1647222080000|2022-03-14 01:41:20|11777.2|11762.2|11776|11761|11777.2|11762.2|11776|11761|1
1647222100000|2022-03-14 01:41:40|11777|11762|11777|11762|11777.2|11762.2|11777|11762|1
1647222110000|2022-03-14 01:41:50|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|1
1647222130000|2022-03-14 01:42:10|11778.2|11763.2|11777.7|11762.7|11778.2|11763.2|11777.7|11762.7|2
1647222140000|2022-03-14 01:42:20|11778.2|11763.2|11777.7|11762.7|11778.2|11763.2|11777.7|11762.7|2
1647222150000|2022-03-14 01:42:30|11777.2|11762.2|11776|11761|11777.8|11762.8|11776|11761|2
1647222190000|2022-03-14 01:43:10|11777|11762|11777|11762|11777|11762|11777|11762|0
1647222240000|2022-03-14 01:44:00|11776|11761|11776|11761|11776|11761|11776|11761|1
1647222250000|2022-03-14 01:44:10|11776.7|11761.7|11776|11761|11777|11762|11776|11761|2
1647222260000|2022-03-14 01:44:20|11777|11762|11777|11762|11777|11762|11777|11762|0
1647222300000|2022-03-14 01:45:00|11777.2|11762.2|11777.7|11762.7|11777.7|11762.7|11777.2|11762.2|6
1647222320000|2022-03-14 01:45:20|||||||||1
1647222340000|2022-03-14 01:45:40|||||||||1
1647222350000|2022-03-14 01:45:50|||||||||1
1647222360000|2022-03-14 01:46:00|11778.3|11763.3|11776.3|11761.3|11778.3|11763.3|11776.3|11761.3|7
1647222370000|2022-03-14 01:46:10|11776.1|11761.1|11777.1|11762.1|11777.1|11762.1|11776.1|11761.1|0
1647222380000|2022-03-14 01:46:20|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|1
1647222390000|2022-03-14 01:46:30|11778|11763|11778|11763|11778|11763|11778|11763|0
1647222420000|2022-03-14 01:47:00|||||||||1
1647222470000|2022-03-14 01:47:50|||||||||2
1647222520000|2022-03-14 01:48:40|11777.6|11762.6|11774.1|11759.1|11777.6|11762.6|11774.1|11759.1|2
1647222530000|2022-03-14 01:48:50|11773.8|11758.8|11770.8|11755.8|11773.8|11758.8|11770.8|11755.8|1
1647222540000|2022-03-14 01:49:00|11770.5|11755.5|11771.1|11756.1|11771.1|11756.1|11770.1|11755.1|1
1647222550000|2022-03-14 01:49:10|11771.8|11756.8|11775.1|11760.1|11775.1|11760.1|11771.8|11756.8|1
1647222600000|2022-03-14 01:50:00|11775.8|11760.8|11772.8|11757.8|11775.8|11760.8|11772.8|11757.8|0
1647222610000|2022-03-14 01:50:10|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|0
1647222620000|2022-03-14 01:50:20|11769.6|11754.6|11769.6|11754.6|11769.6|11754.6|11769.1|11754.1|2
1647222630000|2022-03-14 01:50:30|||||||||1
1647222640000|2022-03-14 01:50:40|11774.5|11759.5|11775.1|11760.1|11775.5|11760.5|11774.5|11759.5|2
1647222650000|2022-03-14 01:50:50|11775.5|11760.5|11775.5|11760.5|11775.5|11760.5|11775.5|11760.5|0
1647222660000|2022-03-14 01:51:00|11775.1|11760.1|11774.3|11759.3|11775.5|11760.5|11774.3|11759.3|5
1647222680000|2022-03-14 01:51:20|11773.6|11758.6|11774.3|11759.3|11774.3|11759.3|11773.6|11758.6|0
1647222690000|2022-03-14 01:51:30|11774.8|11759.8|11775.1|11760.1|11775.4|11760.4|11774.8|11759.8|1
1647222760000|2022-03-14 01:52:40|11775.4|11760.4|11775.1|11760.1|11775.4|11760.4|11775.1|11760.1|1
1647222770000|2022-03-14 01:52:50|11775.8|11760.8|11775.8|11760.8|11775.8|11760.8|11775.8|11760.8|0
1647222780000|2022-03-14 01:53:00|11776.1|11761.1|11783.6|11768.6|11783.6|11768.6|11776.1|11761.1|5
1647222790000|2022-03-14 01:53:10|11781.9|11766.9|11775.9|11760.9|11781.9|11766.9|11775.3|11760.3|2
1647222810000|2022-03-14 01:53:30|11778.6|11763.6|11780.3|11765.3|11780.3|11765.3|11778.6|11763.6|1
1647222820000|2022-03-14 01:53:40|11780|11765|11785.1|11770.1|11785.1|11770.1|11780|11765|0
1647222830000|2022-03-14 01:53:50|11785.5|11770.5|11782.6|11767.6|11785.5|11770.5|11782.6|11767.6|0
1647222840000|2022-03-14 01:54:00|11782|11767|11781.6|11766.6|11782|11767|11781.6|11766.6|0
1647222850000|2022-03-14 01:54:10|11780.6|11765.6|11782|11767|11782|11767|11779.3|11764.3|2
1647222860000|2022-03-14 01:54:20|11782.3|11767.3|11777.8|11762.8|11783.3|11768.3|11777.8|11762.8|5
1647222870000|2022-03-14 01:54:30|11781.8|11766.8|11780.8|11765.8|11781.8|11766.8|11780.5|11765.5|0
1647222880000|2022-03-14 01:54:40|11781.1|11766.1|11780.8|11765.8|11781.1|11766.1|11780.8|11765.8|0
1647222900000|2022-03-14 01:55:00|11781.3|11766.3|11781.3|11766.3|11781.3|11766.3|11781.3|11766.3|0
1647222910000|2022-03-14 01:55:10|11781|11766|11781.3|11766.3|11781.3|11766.3|11781|11766|0
1647222920000|2022-03-14 01:55:20|11782|11767|11781.3|11766.3|11782|11767|11781.3|11766.3|0
1647222940000|2022-03-14 01:55:40|11780.9|11765.9|11780.9|11765.9|11781.3|11766.3|11780.6|11765.6|0
1647222950000|2022-03-14 01:55:50|11781.6|11766.6|11780.9|11765.9|11781.6|11766.6|11780.9|11765.9|0
1647222960000|2022-03-14 01:56:00|11780.3|11765.3|11780.9|11765.9|11781.3|11766.3|11778.1|11763.1|5
1647222970000|2022-03-14 01:56:10|11781.6|11766.6|11782.5|11767.5|11782.5|11767.5|11777.4|11762.4|3
1647222980000|2022-03-14 01:56:20|11782.1|11767.1|11779.1|11764.1|11782.1|11767.1|11777.1|11762.1|3
1647222990000|2022-03-14 01:56:30|11777.4|11762.4|11779.1|11764.1|11779.5|11764.5|11777.1|11762.1|2
1647223000000|2022-03-14 01:56:40|11777.4|11762.4|11775.1|11760.1|11779.1|11764.1|11773.8|11758.8|11
1647223010000|2022-03-14 01:56:50|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|11779.3|11764.3|0
1647223040000|2022-03-14 01:57:20|11780.6|11765.6|11780.9|11765.9|11780.9|11765.9|11780.3|11765.3|0
1647223050000|2022-03-14 01:57:30|11780.3|11765.3|11779.6|11764.6|11780.3|11765.3|11779.6|11764.6|0
1647223060000|2022-03-14 01:57:40|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|0
1647223070000|2022-03-14 01:57:50|11779.3|11764.3|11778.9|11763.9|11779.3|11764.3|11778.9|11763.9|0
1647223080000|2022-03-14 01:58:00|11779.3|11764.3|11779.3|11764.3|11779.3|11764.3|11779.3|11764.3|1
1647223090000|2022-03-14 01:58:10|11779.1|11764.1|11779.3|11764.3|11779.3|11764.3|11779.1|11764.1|3
1647223100000|2022-03-14 01:58:20|11774.9|11759.9|11779.3|11764.3|11779.3|11764.3|11774.9|11759.9|2
1647223110000|2022-03-14 01:58:30|11779.6|11764.6|11779.6|11764.6|11779.6|11764.6|11779.6|11764.6|2
1647223120000|2022-03-14 01:58:40|11779.9|11764.9|11779.6|11764.6|11779.9|11764.9|11779.3|11764.3|1
1647223130000|2022-03-14 01:58:50|11779.3|11764.3|11779.3|11764.3|11779.3|11764.3|11779.3|11764.3|0
1647223140000|2022-03-14 01:59:00|11779.6|11764.6|11779.6|11764.6|11779.6|11764.6|11779.6|11764.6|0
1647223150000|2022-03-14 01:59:10|11779.3|11764.3|11778.9|11763.9|11779.3|11764.3|11778.9|11763.9|0
1647223160000|2022-03-14 01:59:20|11779.3|11764.3|11778.9|11763.9|11779.6|11764.6|11778.6|11763.6|0
1647223180000|2022-03-14 01:59:40|11778.6|11763.6|11778.6|11763.6|11778.6|11763.6|11778.6|11763.6|0
1647223230000|2022-03-14 02:00:30|11778.2|11763.2|11778.6|11763.6|11778.6|11763.6|11778.2|11763.2|0
1647223240000|2022-03-14 02:00:40|11778.2|11763.2|11778.2|11763.2|11778.2|11763.2|11778.2|11763.2|0
1647223320000|2022-03-14 02:02:00|11775.9|11760.9|11774.7|11759.7|11776.2|11761.2|11774.7|11759.7|0
1647223330000|2022-03-14 02:02:10|11774.4|11759.4|11771.4|11756.4|11774.4|11759.4|11770.9|11755.9|3
1647223340000|2022-03-14 02:02:20|11771.1|11756.1|11773.9|11758.9|11773.9|11758.9|11770.6|11755.6|1
1647223350000|2022-03-14 02:02:30|11773.6|11758.6|11773.6|11758.6|11773.6|11758.6|11773.6|11758.6|0
1647223360000|2022-03-14 02:02:40|11773.7|11758.7|11773.7|11758.7|11773.7|11758.7|11773.7|11758.7|0
1647223370000|2022-03-14 02:02:50|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|0
1647223430000|2022-03-14 02:03:50|11770.1|11755.1|11770.1|11755.1|11770.1|11755.1|11770.1|11755.1|0
1647223480000|2022-03-14 02:04:40|11768.7|11753.7|11765.7|11750.7|11768.7|11753.7|11765.7|11750.7|32
1647223490000|2022-03-14 02:04:50|11764.9|11749.9|11767|11752|11767|11752|11764.4|11749.4|1
1647223500000|2022-03-14 02:05:00|11766.7|11751.7|11766.7|11751.7|11766.7|11751.7|11766.7|11751.7|0
1647223530000|2022-03-14 02:05:30|11766.4|11751.4|11766.4|11751.4|11766.4|11751.4|11766.4|11751.4|0
1647223560000|2022-03-14 02:06:00|11766|11751|11772.2|11757.2|11772.2|11757.2|11766|11751|6
1647223570000|2022-03-14 02:06:10|11775.2|11760.2|11775.2|11760.2|11775.2|11760.2|11775.2|11760.2|0
1647223590000|2022-03-14 02:06:30|11774.5|11759.5|11772.7|11757.7|11774.5|11759.5|11772.7|11757.7|0
1647223600000|2022-03-14 02:06:40|11772.2|11757.2|11776.2|11761.2|11776.2|11761.2|11772.2|11757.2|1
1647223680000|2022-03-14 02:08:00|11785.3|11770.3|11785.3|11770.3|11785.3|11770.3|11785.3|11770.3|1
1647223740000|2022-03-14 02:09:00|11784.7|11769.7|11784|11769|11785|11770|11784|11769|1
1647223750000|2022-03-14 02:09:10|11784.4|11769.4|11784.5|11769.5|11784.5|11769.5|11784|11769|0
1647223760000|2022-03-14 02:09:20|11785.5|11770.5|11785.5|11770.5|11785.5|11770.5|11785.5|11770.5|0
1647223770000|2022-03-14 02:09:30|11784|11769|11784|11769|11784|11769|11784|11769|1
1647223780000|2022-03-14 02:09:40|11784.3|11769.3|11792.7|11767.7|11792.7|11769.3|11784.3|11767|0
1647223790000|2022-03-14 02:09:50|11787.4|11772.4|11784.3|11769.3|11791|11772.4|11784.3|11766|0
1647223820000|2022-03-14 02:10:20|11784.7|11769.7|11784.3|11769.3|11784.7|11769.7|11784.3|11769.3|0
1647223840000|2022-03-14 02:10:40|11784.7|11769.7|11784.7|11769.7|11784.7|11769.7|11784.7|11769.7|0
1647223870000|2022-03-14 02:11:10|11787.5|11772.5|11794.5|11779.5|11794.5|11779.5|11787.5|11772.5|1
1647223880000|2022-03-14 02:11:20|11794.4|11779.4|11798.4|11783.4|11798.4|11783.4|11794.4|11779.4|1
1647223900000|2022-03-14 02:11:40|11796.7|11781.7|11796.5|11781.5|11796.7|11781.7|11796.5|11781.5|0
1647223910000|2022-03-14 02:11:50|11804.9|11779.9|11818.1|11780.6|11818.1|11780.6|11804.9|11778.4|2
1647223920000|2022-03-14 02:12:00|11818.8|11781.3|11810.3|11785.3|11819.4|11788|11810.3|11781.3|0
1647223930000|2022-03-14 02:12:10|11809.8|11784.8|11804|11789|11809.8|11789.2|11804|11783.5|0
1647223940000|2022-03-14 02:12:20|11818.3|11780.8|11808.7|11783.7|11818.3|11783.8|11808.2|11780.8|0
1647223950000|2022-03-14 02:12:30|11808.8|11783.8|11809.5|11784.5|11809.5|11784.5|11808.8|11783.8|0
1647223990000|2022-03-14 02:13:10|11808.8|11783.8|11798.2|11783.2|11808.8|11783.8|11798|11783|0
1647224010000|2022-03-14 02:13:30|11800.9|11785.9|11800.9|11785.9|11800.9|11785.9|11800.9|11785.9|0
1647224020000|2022-03-14 02:13:40|11801|11786|11801|11786|11801|11786|11801|11786|0
1647224030000|2022-03-14 02:13:50|11801.4|11786.4|11801.5|11786.5|11801.5|11786.5|11801.4|11786.4|0
1647224040000|2022-03-14 02:14:00|11801.7|11786.7|11802.7|11787.7|11806.5|11787.7|11801.2|11781.5|0
1647224050000|2022-03-14 02:14:10|11802.5|11787.5|11802.5|11787.5|11802.5|11787.5|11802.5|11787.5|0
1647224060000|2022-03-14 02:14:20|11806.5|11781.5|11801.9|11786.9|11806.5|11787.4|11801.5|11781.5|0
1647224070000|2022-03-14 02:14:30|11801.2|11786.2|11801|11786|11803.4|11788.4|11801|11786|0
1647224090000|2022-03-14 02:14:50|11803|11788|11812.5|11787.5|11813|11798|11803|11786.4|6
1647224100000|2022-03-14 02:15:00|11812.9|11787.9|11808.9|11793.9|11812.9|11793.9|11808.9|11787.9|1
1647224110000|2022-03-14 02:15:10|11813.5|11788.5|11810.4|11795.4|11813.5|11795.9|11809.5|11788.5|0
1647224220000|2022-03-14 02:17:00|11810.3|11795.3|11810.3|11795.3|11810.3|11795.3|11810.3|11795.3|0
1647224300000|2022-03-14 02:18:20|11810.8|11795.8|11811.2|11796.2|11811.2|11796.2|11810.8|11795.8|2
1647224320000|2022-03-14 02:18:40|11810.8|11795.8|11810.8|11795.8|11810.8|11795.8|11810.8|11795.8|0
1647224410000|2022-03-14 02:20:10|11811|11796|11811.3|11796.3|11811.3|11796.3|11811|11796|1
1647224420000|2022-03-14 02:20:20|11809.8|11794.8|11814|11789|11814|11794.8|11809.8|11789|0
1647224470000|2022-03-14 02:21:10|11813.6|11788.6|11808.5|11793.5|11813.6|11793.5|11808.5|11788.6|0
1647224610000|2022-03-14 02:23:30|11808.3|11793.3|11808.3|11793.3|11808.3|11793.3|11808.3|11793.3|0
1647224740000|2022-03-14 02:25:40|11808.5|11793.5|11813.6|11788.6|11813.8|11793.5|11808.5|11788.6|1
1647224760000|2022-03-14 02:26:00|11809|11794|11809|11794|11809|11794|11809|11794|0
1647224770000|2022-03-14 02:26:10|11813|11788|11807.6|11792.6|11813|11792.6|11807.6|11788|0
1647224850000|2022-03-14 02:27:30|11811.6|11786.6|11811.6|11786.6|11811.6|11786.6|11811.6|11786.6|0
1647224870000|2022-03-14 02:27:50|11807.3|11792.3|11807.3|11792.3|11807.3|11792.3|11806.6|11791.6|0
1647224880000|2022-03-14 02:28:00|11806.6|11791.6|11805.4|11790.4|11807.8|11792.8|11805.4|11790.4|0
1647224890000|2022-03-14 02:28:10|11804.4|11789.4|11805.4|11790.4|11812.8|11790.4|11804.4|11787.8|1
1647225030000|2022-03-14 02:30:30|11805.1|11790.1|11804.8|11789.8|11805.1|11790.1|11804.4|11789.4|0
1647225040000|2022-03-14 02:30:40|11804.4|11789.4|11803.3|11788.3|11804.8|11789.8|11803.3|11788.3|0
1647225050000|2022-03-14 02:30:50|11802.6|11787.6|11802.4|11787.4|11802.8|11787.8|11802.4|11787.4|0
1647225060000|2022-03-14 02:31:00|11802.8|11787.8|11801.9|11786.9|11803.1|11788.1|11801.9|11786.9|0
1647225070000|2022-03-14 02:31:10|11802.3|11787.3|11802.3|11787.3|11802.3|11787.3|11802.3|11787.3|0
1647225080000|2022-03-14 02:31:20|11806.4|11781.4|11805.8|11780.8|11806.4|11781.4|11805.8|11780.8|0
1647225090000|2022-03-14 02:31:30|11806.4|11781.4|11805.8|11780.8|11806.4|11781.4|11805.8|11780.8|0
1647225120000|2022-03-14 02:32:00|11804.4|11779.4|11804.4|11779.4|11804.4|11779.4|11804.4|11779.4|1
1647225160000|2022-03-14 02:32:40|11797.8|11782.8|11798.4|11783.4|11798.4|11783.4|11797.8|11782.8|0
1647225180000|2022-03-14 02:33:00|11804.4|11779.4|11804.4|11779.4|11804.4|11779.4|11804.4|11779.4|0
1647225200000|2022-03-14 02:33:20|11798.1|11783.1|11797.3|11782.3|11798.1|11783.1|11797.3|11782.3|0
1647225300000|2022-03-14 02:35:00|11797.6|11782.6|11797.3|11782.3|11797.6|11782.6|11797.3|11782.3|0
1647225320000|2022-03-14 02:35:20|11797.6|11782.6|11797.3|11782.3|11797.6|11782.6|11797.3|11782.3|0
1647225330000|2022-03-14 02:35:30|11797.6|11782.6|11796.3|11781.3|11797.6|11782.6|11796.3|11781.3|0
1647225360000|2022-03-14 02:36:00|11796.2|11781.2|11796.2|11781.2|11796.2|11781.2|11796.2|11781.2|0
1647225390000|2022-03-14 02:36:30|11796.6|11781.6|11796.6|11781.6|11796.6|11781.6|11796.6|11781.6|0
1647225490000|2022-03-14 02:38:10|11794.6|11779.6|11793.7|11778.7|11794.6|11779.6|11793.7|11778.7|0
1647225510000|2022-03-14 02:38:30|11793.4|11778.4|11793.4|11778.4|11793.4|11778.4|11793.4|11778.4|0
1647225560000|2022-03-14 02:39:20|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|11794.1|11779.1|1
1647225580000|2022-03-14 02:39:40|11792.9|11777.9|11792.9|11777.9|11792.9|11777.9|11792.9|11777.9|0
1647225660000|2022-03-14 02:41:00|11792.1|11777.1|11782.9|11767.9|11792.1|11777.1|11782.9|11767.9|13
1647225680000|2022-03-14 02:41:20|11787.2|11762.2|11787.2|11762.2|11787.2|11762.2|11787.2|11762.2|0
1647225700000|2022-03-14 02:41:40|11782.2|11767.2|11780.7|11765.7|11782.2|11767.2|11780.7|11765.7|1
1647225780000|2022-03-14 02:43:00|11780.4|11765.4|11780.2|11765.2|11780.4|11765.4|11780.2|11765.2|0
1647225800000|2022-03-14 02:43:20|||||||||1
1647225810000|2022-03-14 02:43:30|11782.2|11767.2|11784.9|11769.9|11784.9|11769.9|11782.2|11767.2|0
1647225860000|2022-03-14 02:44:20|11786.5|11771.5|11786.5|11771.5|11786.5|11771.5|11786.5|11771.5|2
1647225890000|2022-03-14 02:44:50|11786.2|11771.2|11786.5|11771.5|11786.5|11771.5|11786.2|11771.2|0
1647225910000|2022-03-14 02:45:10|11786.2|11771.2|11786.2|11771.2|11786.2|11771.2|11786.2|11771.2|0
1647225940000|2022-03-14 02:45:40|11786.5|11771.5|11786.5|11771.5|11786.5|11771.5|11786.5|11771.5|0
1647225960000|2022-03-14 02:46:00|11785.9|11770.9|11785.9|11770.9|11785.9|11770.9|11785.9|11770.9|1
1647226010000|2022-03-14 02:46:50|11785.5|11770.5|11784.7|11769.7|11785.5|11770.5|11784.7|11769.7|2
1647226020000|2022-03-14 02:47:00|11785|11770|11785|11770|11785|11770|11785|11770|0
1647226110000|2022-03-14 02:48:30|11785.9|11770.9|11785.9|11770.9|11785.9|11770.9|11785.9|11770.9|0
1647226130000|2022-03-14 02:48:50|11785.8|11770.8|11796|11781|11796|11781|11785.8|11770.8|10
1647226140000|2022-03-14 02:49:00|11797.9|11782.9|11799|11784|11799|11784|11797.9|11782.9|0
1647226160000|2022-03-14 02:49:20|11804.9|11779.9|11809.8|11772.3|11809.8|11779.9|11804.9|11772.3|3
1647226180000|2022-03-14 02:49:40|11795.2|11780.2|11792.4|11777.4|11795.2|11780.2|11792.4|11777.4|0
1647226200000|2022-03-14 02:50:00|11792.3|11777.3|11791.8|11776.8|11792.3|11777.3|11791.8|11776.8|0
1647226210000|2022-03-14 02:50:10|11792.2|11777.2|11792.5|11777.5|11792.5|11777.5|11792.2|11777.2|0
1647226230000|2022-03-14 02:50:30|11797.5|11782.5|11799.7|11784.7|11799.7|11784.7|11797.5|11782.5|0
1647226360000|2022-03-14 02:52:40|11801.3|11786.3|11801.3|11786.3|11801.3|11786.3|11801.3|11786.3|1
1647226380000|2022-03-14 02:53:00|11802.8|11787.8|11802.8|11787.8|11802.8|11787.8|11802.8|11787.8|0
1647226500000|2022-03-14 02:55:00|11803.5|11788.5|11803.2|11788.2|11803.8|11788.8|11803.2|11788.2|5
1647226510000|2022-03-14 02:55:10|11803.8|11788.8|11803.8|11788.8|11803.8|11788.8|11803.8|11788.8|0
1647226520000|2022-03-14 02:55:20|11804.5|11789.5|11802.8|11787.8|11804.5|11789.5|11800.5|11785.5|3
1647226530000|2022-03-14 02:55:30|11803.5|11788.5|11802.8|11787.8|11803.5|11788.5|11802.8|11787.8|0
1647226600000|2022-03-14 02:56:40|11798.4|11783.4|11796.5|11781.5|11798.4|11783.4|11789.3|11774.3|41
1647226610000|2022-03-14 02:56:50|11796.3|11781.3|11796|11781|11796.3|11781.3|11795.3|11780.3|9
1647226620000|2022-03-14 02:57:00|11795.3|11780.3|11795.3|11780.3|11795.3|11780.3|11795.3|11780.3|0
1647226630000|2022-03-14 02:57:10|11793|11778|11789.3|11774.3|11793|11778|11789.3|11774.3|1
1647226650000|2022-03-14 02:57:30|11788.6|11773.6|11788.6|11773.6|11788.6|11773.6|11788.6|11773.6|0
1647226860000|2022-03-14 03:01:00|||||||||7
1647226870000|2022-03-14 03:01:10|11789|11774|11789|11774|11789|11774|11789|11774|0
1647226890000|2022-03-14 03:01:30|11792|11777|11791.6|11776.6|11792|11777|11791.6|11776.6|1
1647226900000|2022-03-14 03:01:40|11792|11777|11792|11777|11792|11777|11792|11777|0
1647226920000|2022-03-14 03:02:00|11792.6|11777.6|11792.6|11777.6|11792.6|11777.6|11792.6|11777.6|0
1647226940000|2022-03-14 03:02:20|11792.5|11777.5|11790.4|11775.4|11792.5|11777.5|11790.4|11775.4|1
1647226970000|2022-03-14 03:02:50|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|0
1647226980000|2022-03-14 03:03:00|11789.8|11774.8|11789.8|11774.8|11789.8|11774.8|11789.8|11774.8|0
1647227160000|2022-03-14 03:06:00|11789.3|11774.3|11782.8|11767.8|11789.3|11774.3|11782.8|11767.8|10
1647227190000|2022-03-14 03:06:30|11784.9|11769.9|11785.3|11770.3|11786.6|11771.6|11784.9|11769.9|1
1647227200000|2022-03-14 03:06:40|11786.3|11771.3|11786.6|11771.6|11786.6|11771.6|11786.3|11771.3|1
1647227210000|2022-03-14 03:06:50|11785.9|11770.9|11785.6|11770.6|11785.9|11770.9|11785.6|11770.6|0
1647227230000|2022-03-14 03:07:10|11785.9|11770.9|11785.9|11770.9|11785.9|11770.9|11785.9|11770.9|0
1647227240000|2022-03-14 03:07:20|11785.6|11770.6|11785.9|11770.9|11785.9|11770.9|11785.6|11770.6|0
1647227250000|2022-03-14 03:07:30|11785.6|11770.6|11785.6|11770.6|11785.6|11770.6|11785.6|11770.6|0
1647227260000|2022-03-14 03:07:40|11785.9|11770.9|11785.9|11770.9|11785.9|11770.9|11785.9|11770.9|0
1647227270000|2022-03-14 03:07:50|11786.6|11771.6|11787.9|11772.9|11788.3|11773.3|11786.6|11771.6|1
1647227280000|2022-03-14 03:08:00|11787.6|11772.6|11787.6|11772.6|11787.6|11772.6|11787.6|11772.6|0
1647227300000|2022-03-14 03:08:20|11786.9|11771.9|11786.9|11771.9|11786.9|11771.9|11786.9|11771.9|0
1647227390000|2022-03-14 03:09:50|11786.1|11771.1|11786.1|11771.1|11786.1|11771.1|11786.1|11771.1|0
1647227420000|2022-03-14 03:10:20|11785.9|11770.9|11786.4|11771.4|11786.7|11771.7|11785.6|11770.6|7
1647227430000|2022-03-14 03:10:30|11786.1|11771.1|11785.7|11770.7|11786.1|11771.1|11785.7|11770.7|0
1647227460000|2022-03-14 03:11:00|11783.7|11768.7|11783.7|11768.7|11783.7|11768.7|11783.7|11768.7|6
1647227520000|2022-03-14 03:12:00|11782.9|11767.9|11775.4|11760.4|11782.9|11767.9|11775.4|11760.4|18
1647227540000|2022-03-14 03:12:20|11774.2|11759.2|11773.1|11758.1|11774.2|11759.2|11773.1|11758.1|1
1647227580000|2022-03-14 03:13:00|11772.6|11757.6|11772.6|11757.6|11772.6|11757.6|11772.6|11757.6|3
1647227590000|2022-03-14 03:13:10|||||||||1
1647227680000|2022-03-14 03:14:40|11768.5|11753.5|11770.6|11755.6|11771.4|11756.4|11766.2|11751.2|14
1647227690000|2022-03-14 03:14:50|11769.9|11754.9|11765.2|11750.2|11769.9|11754.9|11765.2|11750.2|1
1647227700000|2022-03-14 03:15:00|11765.7|11750.7|11769.9|11754.9|11769.9|11754.9|11765.7|11750.7|7
1647227710000|2022-03-14 03:15:10|11768.9|11753.9|11768.5|11753.5|11768.9|11753.9|11768.5|11753.5|0
1647227720000|2022-03-14 03:15:20|11768.9|11753.9|11768.9|11753.9|11768.9|11753.9|11768.9|11753.9|0
1647227730000|2022-03-14 03:15:30|11767.9|11752.9|11768.2|11753.2|11768.2|11753.2|11764.7|11749.7|4
1647227740000|2022-03-14 03:15:40|11767.5|11752.5|11767.2|11752.2|11769.1|11754.1|11767.2|11752.2|1
1647227770000|2022-03-14 03:16:10|11767|11752|11766.7|11751.7|11767|11752|11766.7|11751.7|3
1647227780000|2022-03-14 03:16:20|11766.4|11751.4|11765.5|11750.5|11768.5|11753.5|11764.9|11749.9|15
1647227790000|2022-03-14 03:16:30|11765.9|11750.9|11765.9|11750.9|11765.9|11750.9|11765.9|11750.9|0
1647227800000|2022-03-14 03:16:40|11765.5|11750.5|11766|11751|11766|11751|11765.5|11750.5|2
1647227820000|2022-03-14 03:17:00|11765.7|11750.7|11765.9|11750.9|11765.9|11750.9|11765.5|11750.5|0
1647227830000|2022-03-14 03:17:10|11768|11753|11766.9|11751.9|11768|11753|11766.9|11751.9|1
1647227850000|2022-03-14 03:17:30|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|1
1647227860000|2022-03-14 03:17:40|11765|11750|11764.5|11749.5|11765|11750|11764.5|11749.5|0
1647227870000|2022-03-14 03:17:50|11766.5|11751.5|11766|11751|11767|11752|11766|11751|1
1647227880000|2022-03-14 03:18:00|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|0
1647227890000|2022-03-14 03:18:10|11766|11751|11765.7|11750.7|11766|11751|11765.7|11750.7|0
1647227910000|2022-03-14 03:18:30|11765.5|11750.5|11764.5|11749.5|11765.5|11750.5|11764.5|11749.5|2
1647227930000|2022-03-14 03:18:50|11763.5|11748.5|11763.9|11748.9|11764.2|11749.2|11763.5|11748.5|22
1647227940000|2022-03-14 03:19:00|11762.5|11747.5|11744.8|11729.8|11762.5|11747.5|11744.8|11729.8|58
1647227950000|2022-03-14 03:19:10|11745.8|11730.8|11752.8|11737.8|11754|11739|11745.8|11730.8|5
1647227960000|2022-03-14 03:19:20|11751.5|11736.5|11750|11735|11751.5|11736.5|11750|11735|1
1647227970000|2022-03-14 03:19:30|11749.7|11734.7|11749.5|11734.5|11749.7|11734.7|11749.5|11734.5|0
1647227990000|2022-03-14 03:19:50|11749.8|11734.8|11749.8|11734.8|11749.8|11734.8|11749.8|11734.8|0
1647228000000|2022-03-14 03:20:00|11749.2|11734.2|11745.8|11730.8|11749.2|11734.2|11745.8|11730.8|5
1647228010000|2022-03-14 03:20:10|11745.7|11730.7|11749|11734|11749.2|11734.2|11745.7|11730.7|3
1647228020000|2022-03-14 03:20:20|11748.7|11733.7|11748.5|11733.5|11748.7|11733.7|11748.5|11733.5|0
1647228030000|2022-03-14 03:20:30|11747.8|11732.8|11745.5|11730.5|11747.8|11732.8|11745.5|11730.5|2
1647228040000|2022-03-14 03:20:40|11744.8|11729.8|11745.3|11730.3|11747.5|11732.5|11743.8|11728.8|15
1647228050000|2022-03-14 03:20:50|11744|11729|11743.8|11728.8|11744.3|11729.3|11739.3|11724.3|76
1647228060000|2022-03-14 03:21:00|11743.5|11728.5|11740|11725|11743.5|11728.5|11740|11725|6
1647228070000|2022-03-14 03:21:10|11739.6|11724.6|11741|11726|11741|11726|11739.3|11724.3|1
1647228080000|2022-03-14 03:21:20|11741.5|11726.5|11740.1|11725.1|11741.5|11726.5|11740.1|11725.1|0
1647228090000|2022-03-14 03:21:30|11741.8|11726.8|11742.1|11727.1|11742.5|11727.5|11741.8|11726.8|2
1647228100000|2022-03-14 03:21:40|11744.8|11729.8|11744.8|11729.8|11744.8|11729.8|11744.8|11729.8|2
1647228110000|2022-03-14 03:21:50|11743.6|11728.6|11743.6|11728.6|11743.6|11728.6|11743.6|11728.6|0
1647228120000|2022-03-14 03:22:00|11744|11729|11743.6|11728.6|11744|11729|11743.6|11728.6|1
1647228130000|2022-03-14 03:22:10|11744.1|11729.1|11750|11735|11750|11735|11744.1|11729.1|1
1647228140000|2022-03-14 03:22:20|11772.7|11735.2|11755|11740|11772.7|11742.5|11750.3|11735.2|4
1647228210000|2022-03-14 03:23:30|11763.5|11726|11763.5|11726|11763.5|11726|11763.5|11726|5
1647228220000|2022-03-14 03:23:40|11748.3|11733.3|11748.3|11733.3|11748.3|11733.3|11748.3|11733.3|0
1647228230000|2022-03-14 03:23:50|11747.6|11732.6|11746.1|11731.1|11747.6|11732.6|11746.1|11731.1|0
1647228250000|2022-03-14 03:24:10|11746.3|11731.3|11747.6|11732.6|11747.6|11732.6|11746.3|11731.3|1
1647228260000|2022-03-14 03:24:20|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|0
1647228270000|2022-03-14 03:24:30|11747.6|11732.6|11747.6|11732.6|11747.6|11732.6|11747.6|11732.6|0
1647228340000|2022-03-14 03:25:40|11748.5|11733.5|11750|11735|11750.5|11735.5|11748.5|11733.5|1
1647228410000|2022-03-14 03:26:50|11749|11734|11746.9|11731.9|11749|11734|11746.9|11731.9|1
1647228420000|2022-03-14 03:27:00|11746.6|11731.6|11741.4|11726.4|11746.6|11731.6|11741.4|11726.4|2
1647228490000|2022-03-14 03:28:10|11741.1|11726.1|11741.1|11726.1|11741.1|11726.1|11741.1|11726.1|0
1647228500000|2022-03-14 03:28:20|11741.8|11726.8|11743.8|11728.8|11744.8|11729.8|11741.8|11726.8|2
1647228570000|2022-03-14 03:29:30|11743.6|11728.6|11743.8|11728.8|11743.8|11728.8|11743.3|11728.3|1
1647228780000|2022-03-14 03:33:00|11743.7|11728.7|11742.1|11727.1|11743.7|11728.7|11742.1|11727.1|0
1647228790000|2022-03-14 03:33:10|11741.9|11726.9|11741.9|11726.9|11741.9|11726.9|11741.9|11726.9|0
1647228840000|2022-03-14 03:34:00|11742.2|11727.2|11744.4|11729.4|11744.4|11729.4|11742.2|11727.2|2
1647228850000|2022-03-14 03:34:10|11743.2|11728.2|11742.4|11727.4|11743.2|11728.2|11742.4|11727.4|0
1647228900000|2022-03-14 03:35:00|11741.2|11726.2|11740.4|11725.4|11741.2|11726.2|11740.4|11725.4|5
1647228910000|2022-03-14 03:35:10|11740.7|11725.7|11740.4|11725.4|11740.7|11725.7|11740.4|11725.4|0
1647228960000|2022-03-14 03:36:00|11741.4|11726.4|11745.1|11730.1|11745.1|11730.1|11741.4|11726.4|1
1647228970000|2022-03-14 03:36:10|11744.4|11729.4|11742.1|11727.1|11744.4|11729.4|11742.1|11727.1|0
1647229000000|2022-03-14 03:36:40|11746.2|11731.2|11743.4|11728.4|11746.2|11731.2|11743.1|11728.1|4
1647229010000|2022-03-14 03:36:50|11745.9|11730.9|11746.4|11731.4|11747.2|11732.2|11745.9|11730.9|1
1647229020000|2022-03-14 03:37:00|11746.6|11731.6|11746.6|11731.6|11746.6|11731.6|11746.6|11731.6|0
1647229030000|2022-03-14 03:37:10|11746.9|11731.9|11746.9|11731.9|11747.2|11732.2|11746.9|11731.9|0
1647229040000|2022-03-14 03:37:20|11747.2|11732.2|11745.1|11730.1|11747.6|11732.6|11745.1|11730.1|0
1647229050000|2022-03-14 03:37:30|11744.7|11729.7|11743.7|11728.7|11744.7|11729.7|11743.4|11728.4|8
1647229060000|2022-03-14 03:37:40|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|0
1647229150000|2022-03-14 03:39:10|11743.9|11728.9|11743.9|11728.9|11743.9|11728.9|11743.9|11728.9|0
1647229160000|2022-03-14 03:39:20|11744.1|11729.1|11746.1|11731.1|11747.4|11732.4|11744.1|11729.1|21
1647229180000|2022-03-14 03:39:40|11746.9|11731.9|11746.9|11731.9|11746.9|11731.9|11746.9|11731.9|0
1647229210000|2022-03-14 03:40:10|11746.7|11731.7|11746.7|11731.7|11746.7|11731.7|11746.7|11731.7|0
1647229300000|2022-03-14 03:41:40|11746|11731|11746|11731|11746|11731|11746|11731|0
1647229420000|2022-03-14 03:43:40|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|1
1647229430000|2022-03-14 03:43:50|11747|11732|11746.7|11731.7|11747|11732|11746.7|11731.7|0
1647229450000|2022-03-14 03:44:10|11746|11731|11746|11731|11746|11731|11746|11731|0
1647229460000|2022-03-14 03:44:20|11748.2|11733.2|11747.4|11732.4|11748.2|11733.2|11747.4|11732.4|1
1647229500000|2022-03-14 03:45:00|11746.4|11731.4|11744|11729|11746.4|11731.4|11743|11728|6
1647229510000|2022-03-14 03:45:10|11743.7|11728.7|11743.4|11728.4|11743.7|11728.7|11743.4|11728.4|0
1647229560000|2022-03-14 03:46:00|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|1
1647229620000|2022-03-14 03:47:00|11742.3|11727.3|11742.3|11727.3|11742.3|11727.3|11742.3|11727.3|0
1647229640000|2022-03-14 03:47:20|11753.4|11738.4|11751.4|11736.4|11753.4|11738.4|11751.4|11736.4|13
1647229650000|2022-03-14 03:47:30|11751.2|11736.2|11751.5|11736.5|11751.5|11736.5|11751.2|11736.2|0
1647229660000|2022-03-14 03:47:40|11751.2|11736.2|11751.2|11736.2|11751.2|11736.2|11751.2|11736.2|0
1647229670000|2022-03-14 03:47:50|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|0
1647229700000|2022-03-14 03:48:20|11752.4|11737.4|11755.7|11740.7|11756|11741|11752.4|11737.4|1
1647229710000|2022-03-14 03:48:30|11756.2|11741.2|11756.7|11741.7|11756.7|11741.7|11755.7|11740.7|0
1647229720000|2022-03-14 03:48:40|11757|11742|11757|11742|11757|11742|11757|11742|0
1647229730000|2022-03-14 03:48:50|11757.9|11742.9|11758.2|11743.2|11758.2|11743.2|11757.9|11742.9|0
1647229750000|2022-03-14 03:49:10|11758.7|11743.7|11758.7|11743.7|11758.7|11743.7|11758.7|11743.7|0
1647229860000|2022-03-14 03:51:00|||||||||5
1647229970000|2022-03-14 03:52:50|11759.5|11744.5|11761.8|11746.8|11762.5|11747.5|11759.5|11744.5|1
1647229980000|2022-03-14 03:53:00|11763.2|11748.2|11763.2|11748.2|11763.5|11748.5|11762.9|11747.9|1
1647229990000|2022-03-14 03:53:10|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|0
1647230000000|2022-03-14 03:53:20|11760.7|11745.7|11755.3|11740.3|11761.5|11746.5|11753.7|11738.7|3
1647230010000|2022-03-14 03:53:30|11756.2|11741.2|11755.7|11740.7|11756.2|11741.2|11755.7|11740.7|0
1647230020000|2022-03-14 03:53:40|11756|11741|11755.7|11740.7|11758.3|11743.3|11755.7|11740.7|1
1647230030000|2022-03-14 03:53:50|11756.3|11741.3|11760.7|11745.7|11761|11746|11756.3|11741.3|1
1647230040000|2022-03-14 03:54:00|11760.3|11745.3|11760.3|11745.3|11760.3|11745.3|11760.3|11745.3|0
1647230100000|2022-03-14 03:55:00|11759.8|11744.8|11760|11745|11761|11746|11759.5|11744.5|7
1647230150000|2022-03-14 03:55:50|11761.2|11746.2|11762.7|11747.7|11762.7|11747.7|11761.2|11746.2|2
1647230160000|2022-03-14 03:56:00|11761.3|11746.3|11758.2|11743.2|11762.8|11747.8|11758.2|11743.2|2
1647230170000|2022-03-14 03:56:10|11757.7|11742.7|11757.7|11742.7|11757.7|11742.7|11757.7|11742.7|0
1647230190000|2022-03-14 03:56:30|11756.7|11741.7|11758.7|11743.7|11760|11745|11755.2|11740.2|1
1647230290000|2022-03-14 03:58:10|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|11758.5|11743.5|1
1647230500000|2022-03-14 04:01:40|11759|11744|11760.1|11745.1|11760.1|11745.1|11759|11744|7
1647230510000|2022-03-14 04:01:50|11759.6|11744.6|11758|11743|11759.6|11744.6|11756|11741|4
1647230520000|2022-03-14 04:02:00|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|0
1647230580000|2022-03-14 04:03:00|11757|11742|11752.3|11737.3|11757|11742|11752.3|11737.3|3
1647230590000|2022-03-14 04:03:10|11752.6|11737.6|11752.6|11737.6|11752.6|11737.6|11752.6|11737.6|0
1647230630000|2022-03-14 04:03:50|11753.5|11738.5|11753.1|11738.1|11755.8|11740.8|11752.1|11737.1|2
1647230640000|2022-03-14 04:04:00|11756.3|11741.3|11753.3|11738.3|11756.3|11741.3|11753.3|11738.3|1
1647230660000|2022-03-14 04:04:20|11756.3|11741.3|11756.3|11741.3|11756.3|11741.3|11756.3|11741.3|1
1647230670000|2022-03-14 04:04:30|11755.3|11740.3|11757.1|11742.1|11760|11745|11755.1|11740.1|1
1647230690000|2022-03-14 04:04:50|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|1
1647230740000|2022-03-14 04:05:40|11753.6|11738.6|11753.3|11738.3|11754.1|11739.1|11753.3|11738.3|1
1647230820000|2022-03-14 04:07:00|11753.8|11738.8|11752.6|11737.6|11753.8|11738.8|11752.6|11737.6|0
1647230930000|2022-03-14 04:08:50|11754.6|11739.6|11753.3|11738.3|11755.4|11740.4|11753.3|11738.3|1
1647231000000|2022-03-14 04:10:00|11752.8|11737.8|11746.6|11731.6|11752.8|11737.8|11746.6|11731.6|3
1647231110000|2022-03-14 04:11:50|11748.4|11733.4|11747.9|11732.9|11748.4|11733.4|11747.9|11732.9|1
1647231130000|2022-03-14 04:12:10|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|5
1647231240000|2022-03-14 04:14:00|11745.9|11730.9|11745.6|11730.6|11745.9|11730.9|11745.6|11730.6|2
1647231420000|2022-03-14 04:17:00|11746.4|11731.4|11750.2|11735.2|11751.2|11736.2|11746.4|11731.4|1
1647231430000|2022-03-14 04:17:10|11751.1|11736.1|11755.1|11740.1|11756.4|11741.4|11751.1|11736.1|3
1647231440000|2022-03-14 04:17:20|11756.6|11741.6|11760.4|11745.4|11762.2|11747.2|11756.6|11741.6|1
1647231450000|2022-03-14 04:17:30|11760.2|11745.2|11760.2|11745.2|11760.2|11745.2|11760.2|11745.2|4
1647231460000|2022-03-14 04:17:40|11760.6|11745.6|11756.7|11741.7|11760.6|11745.6|11756.7|11741.7|1
1647231510000|2022-03-14 04:18:30|11756.9|11741.9|11756.9|11741.9|11756.9|11741.9|11756.9|11741.9|0
1647231880000|2022-03-14 04:24:40|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|0
1647232100000|2022-03-14 04:28:20|11757|11742|11757|11742|11757|11742|11757|11742|0
1647232300000|2022-03-14 04:31:40|11758.2|11743.2|11764.2|11749.2|11764.2|11749.2|11758.2|11743.2|2
1647232310000|2022-03-14 04:31:50|11764|11749|11763.7|11748.7|11764|11749|11763.7|11748.7|0
1647232330000|2022-03-14 04:32:10|11763|11748|11762.8|11747.8|11763|11748|11762.8|11747.8|0
1647232340000|2022-03-14 04:32:20|11761.2|11746.2|11761.2|11746.2|11761.2|11746.2|11761.2|11746.2|0
1647232560000|2022-03-14 04:36:00|11760.7|11745.7|11759.7|11744.7|11760.7|11745.7|11759.7|11744.7|1
1647232570000|2022-03-14 04:36:10|11763|11748|11759.7|11744.7|11763|11748|11759.7|11744.7|1
1647232650000|2022-03-14 04:37:30|11759.6|11744.6|11759.6|11744.6|11759.6|11744.6|11759.6|11744.6|0
1647232680000|2022-03-14 04:38:00|11757.3|11742.3|11756.8|11741.8|11757.7|11742.7|11755.5|11740.5|9
1647232850000|2022-03-14 04:40:50|11756.6|11741.6|11756.3|11741.3|11756.6|11741.6|11756.3|11741.3|1
1647232860000|2022-03-14 04:41:00|11756.1|11741.1|11756.1|11741.1|11756.1|11741.1|11756.1|11741.1|0
1647232930000|2022-03-14 04:42:10|11755.6|11740.6|11755.1|11740.1|11755.6|11740.6|11755.1|11740.1|1
1647232940000|2022-03-14 04:42:20|11755.6|11740.6|11755.1|11740.1|11755.6|11740.6|11755.1|11740.1|1
1647232960000|2022-03-14 04:42:40|11756.1|11741.1|11762|11747|11762|11747|11756.1|11741.1|2
1647232970000|2022-03-14 04:42:50|11761.3|11746.3|11756|11741|11761.3|11746.3|11756|11741|1
1647232990000|2022-03-14 04:43:10|11755.3|11740.3|11755|11740|11755.3|11740.3|11755|11740|0
1647233000000|2022-03-14 04:43:20|11754|11739|11760|11745|11760|11745|11753.5|11738.5|4
1647233010000|2022-03-14 04:43:30|11759|11744|11756.8|11741.8|11759|11744|11756.5|11741.5|0
1647233020000|2022-03-14 04:43:40|11757.1|11742.1|11756.5|11741.5|11757.1|11742.1|11756.5|11741.5|0
1647233050000|2022-03-14 04:44:10|11754.5|11739.5|11754.5|11739.5|11754.5|11739.5|11754.5|11739.5|0
1647233060000|2022-03-14 04:44:20|11753.8|11738.8|11753.4|11738.4|11753.8|11738.8|11753.4|11738.4|0
1647233080000|2022-03-14 04:44:40|11748.3|11733.3|11747.4|11732.4|11748.8|11733.8|11747.4|11732.4|2
1647233090000|2022-03-14 04:44:50|11747.1|11732.1|11745.6|11730.6|11747.1|11732.1|11745.6|11730.6|1
1647233100000|2022-03-14 04:45:00|11745.4|11730.4|11745.1|11730.1|11746.4|11731.4|11745.1|11730.1|1
1647233110000|2022-03-14 04:45:10|11744.9|11729.9|11745.6|11730.6|11746.4|11731.4|11744.6|11729.6|2
1647233120000|2022-03-14 04:45:20|11745.1|11730.1|11744.6|11729.6|11745.1|11730.1|11744.6|11729.6|0
1647233140000|2022-03-14 04:45:40|11744.3|11729.3|11744.1|11729.1|11744.3|11729.3|11744.1|11729.1|0
1647233150000|2022-03-14 04:45:50|11744.6|11729.6|11744.1|11729.1|11744.6|11729.6|11743.8|11728.8|3
1647233160000|2022-03-14 04:46:00|11743.8|11728.8|11741.8|11726.8|11743.8|11728.8|11741.8|11726.8|5
1647233170000|2022-03-14 04:46:10|11741.1|11726.1|11741.1|11726.1|11741.1|11726.1|11741.1|11726.1|0
1647233180000|2022-03-14 04:46:20|11740.4|11725.4|11740.4|11725.4|11740.4|11725.4|11740.4|11725.4|0
1647233190000|2022-03-14 04:46:30|11739.8|11724.8|11739.3|11724.3|11739.8|11724.8|11739.3|11724.3|0
1647233200000|2022-03-14 04:46:40|11739.4|11724.4|11739.1|11724.1|11739.6|11724.6|11739.1|11724.1|3
1647233210000|2022-03-14 04:46:50|11738.6|11723.6|11739.4|11724.4|11739.4|11724.4|11738.1|11723.1|2
1647233220000|2022-03-14 04:47:00|11739.1|11724.1|11739.1|11724.1|11739.1|11724.1|11738.6|11723.6|3
1647233230000|2022-03-14 04:47:10|||||||||2
1647233240000|2022-03-14 04:47:20|11740.4|11725.4|11739.9|11724.9|11740.4|11725.4|11739.9|11724.9|5
1647233250000|2022-03-14 04:47:30|11739.6|11724.6|11739.6|11724.6|11739.6|11724.6|11739.6|11724.6|0
1647233260000|2022-03-14 04:47:40|11739.1|11724.1|11739.1|11724.1|11739.1|11724.1|11739.1|11724.1|0
1647233270000|2022-03-14 04:47:50|||||||||1
1647233280000|2022-03-14 04:48:00|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|0
1647233290000|2022-03-14 04:48:10|11739.3|11724.3|11738.9|11723.9|11739.4|11724.4|11738.9|11723.9|2
1647233300000|2022-03-14 04:48:20|11739.6|11724.6|11739.6|11724.6|11739.6|11724.6|11739.6|11724.6|1
1647233310000|2022-03-14 04:48:30|11739.9|11724.9|11739.9|11724.9|11739.9|11724.9|11739.9|11724.9|0
1647233350000|2022-03-14 04:49:10|11739.6|11724.6|11739.6|11724.6|11739.6|11724.6|11739.6|11724.6|0
1647233360000|2022-03-14 04:49:20|11739.2|11724.2|11739.1|11724.1|11739.2|11724.2|11739.1|11724.1|0
1647233370000|2022-03-14 04:49:30|11739.9|11724.9|11739.9|11724.9|11739.9|11724.9|11739.6|11724.6|3
1647233400000|2022-03-14 04:50:00|11740.9|11725.9|11740.2|11725.2|11740.9|11725.9|11739.9|11724.9|5
1647233450000|2022-03-14 04:50:50|11739.9|11724.9|11739.9|11724.9|11739.9|11724.9|11739.9|11724.9|0
1647233460000|2022-03-14 04:51:00|11739.6|11724.6|11739.9|11724.9|11739.9|11724.9|11739.4|11724.4|2
1647233470000|2022-03-14 04:51:10|11739.6|11724.6|11739.4|11724.4|11739.6|11724.6|11739.4|11724.4|0
1647233480000|2022-03-14 04:51:20|11738.9|11723.9|11738.9|11723.9|11738.9|11723.9|11738.9|11723.9|0
1647233500000|2022-03-14 04:51:40|11741.7|11726.7|11755.1|11730.1|11755.1|11730.1|11741.7|11726.7|2
1647233510000|2022-03-14 04:51:50|11755.4|11730.4|11752.4|11737.4|11756.4|11737.6|11751.4|11730.4|0
1647233520000|2022-03-14 04:52:00|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|0
1647233570000|2022-03-14 04:52:50|11753.4|11738.4|11754.1|11739.1|11754.1|11739.1|11753.4|11738.4|0
1647233580000|2022-03-14 04:53:00|11752.9|11737.9|11754.2|11739.2|11758.2|11739.2|11752.9|11731.9|2
1647233600000|2022-03-14 04:53:20|11753.4|11738.4|11752.7|11737.7|11753.4|11738.4|11752.7|11737.7|0
1647233610000|2022-03-14 04:53:30|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|0
1647233620000|2022-03-14 04:53:40|11753.7|11738.7|11753.4|11738.4|11753.7|11738.7|11753.4|11738.4|0
1647233630000|2022-03-14 04:53:50|11752.7|11737.7|11752.1|11737.1|11752.7|11737.7|11752.1|11737.1|0
1647233650000|2022-03-14 04:54:10|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|0
1647233660000|2022-03-14 04:54:20|11750.7|11735.7|11749.4|11734.4|11750.7|11735.7|11749.4|11734.4|0
1647233670000|2022-03-14 04:54:30|11749.1|11734.1|11749.1|11734.1|11749.1|11734.1|11749.1|11734.1|0
1647233680000|2022-03-14 04:54:40|11748.7|11733.7|11747.7|11732.7|11748.7|11733.7|11747.7|11732.7|1
1647233690000|2022-03-14 04:54:50|11744.4|11729.4|11743.7|11728.7|11744.4|11729.4|11743.7|11728.7|1
1647233700000|2022-03-14 04:55:00|11743.9|11728.9|11743.4|11728.4|11743.9|11728.9|11743.4|11728.4|0
1647233710000|2022-03-14 04:55:10|11742.7|11727.7|11742.7|11727.7|11742.7|11727.7|11742.7|11727.7|0
1647233720000|2022-03-14 04:55:20|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|1
1647233730000|2022-03-14 04:55:30|||||||||1
1647233810000|2022-03-14 04:56:50|||||||||2
1647233820000|2022-03-14 04:57:00|11742.9|11727.9|11743.4|11728.4|11743.9|11728.9|11742.9|11727.9|6
1647233930000|2022-03-14 04:58:50|11743|11728|11742.9|11727.9|11743|11728|11742.9|11727.9|0
1647233940000|2022-03-14 04:59:00|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|0
1647233970000|2022-03-14 04:59:30|11742.2|11727.2|11742.2|11727.2|11742.2|11727.2|11742.2|11727.2|0
1647234020000|2022-03-14 05:00:20|||||||||7
1647234030000|2022-03-14 05:00:30|||||||||2
1647234040000|2022-03-14 05:00:40|||||||||1
1647234050000|2022-03-14 05:00:50|||||||||1
1647234070000|2022-03-14 05:01:10|11742.9|11727.9|11743.4|11728.4|11743.4|11728.4|11742.9|11727.9|3
1647234090000|2022-03-14 05:01:30|11743.7|11728.7|11752.2|11737.2|11752.2|11737.2|11743.7|11728.7|10
1647234100000|2022-03-14 05:01:40|11752.5|11737.5|11752.5|11737.5|11752.5|11737.5|11752.5|11737.5|0
1647234120000|2022-03-14 05:02:00|11752.4|11737.4|11752.7|11737.7|11752.7|11737.7|11752.4|11737.4|0
1647234160000|2022-03-14 05:02:40|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|0
1647234210000|2022-03-14 05:03:30|11753|11738|11753|11738|11753|11738|11753|11738|0
1647234280000|2022-03-14 05:04:40|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|0
1647234290000|2022-03-14 05:04:50|11752|11737|11752|11737|11752|11737|11752|11737|0
1647234310000|2022-03-14 05:05:10|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|0
1647234320000|2022-03-14 05:05:20|11750.7|11735.7|11750.7|11735.7|11750.7|11735.7|11750.7|11735.7|0
1647234350000|2022-03-14 05:05:50|11750|11735|11749.4|11734.4|11750|11735|11749.4|11734.4|0
1647234360000|2022-03-14 05:06:00|11748.7|11733.7|11748.7|11733.7|11748.7|11733.7|11748.7|11733.7|0
1647234370000|2022-03-14 05:06:10|11748|11733|11748|11733|11748|11733|11748|11733|1
1647234380000|2022-03-14 05:06:20|11747.7|11732.7|11747|11732|11747.7|11732.7|11747|11732|0
1647234390000|2022-03-14 05:06:30|11746.7|11731.7|11747.7|11732.7|11747.7|11732.7|11746.3|11731.3|15
1647234490000|2022-03-14 05:08:10|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|0
1647234500000|2022-03-14 05:08:20|11747|11732|11746.7|11731.7|11747|11732|11746.7|11731.7|1
1647234510000|2022-03-14 05:08:30|11746.3|11731.3|11746.3|11731.3|11746.3|11731.3|11746.3|11731.3|0
1647234520000|2022-03-14 05:08:40|||||||||1
1647234530000|2022-03-14 05:08:50|||||||||1
1647234560000|2022-03-14 05:09:20|||||||||9
1647234580000|2022-03-14 05:09:40|||||||||1
1647234610000|2022-03-14 05:10:10|11746.2|11731.2|11744.8|11729.8|11746.2|11731.2|11744.8|11729.8|1
1647234620000|2022-03-14 05:10:20|11742.3|11727.3|11742|11727|11742.3|11727.3|11742|11727|1
1647234630000|2022-03-14 05:10:30|11741.2|11726.2|11741.2|11726.2|11741.2|11726.2|11741.2|11726.2|0
1647234640000|2022-03-14 05:10:40|11740.8|11725.8|11740.8|11725.8|11740.8|11725.8|11740.8|11725.8|0
1647234650000|2022-03-14 05:10:50|11743.2|11728.2|11743.2|11728.2|11743.2|11728.2|11743.2|11728.2|5
1647234660000|2022-03-14 05:11:00|11744.2|11729.2|11744.5|11729.5|11744.5|11729.5|11744.2|11729.2|0
1647234680000|2022-03-14 05:11:20|11745.2|11730.2|11745.2|11730.2|11745.2|11730.2|11745.2|11730.2|0
1647234690000|2022-03-14 05:11:30|11745.5|11730.5|11745.5|11730.5|11745.5|11730.5|11745.5|11730.5|2
1647234700000|2022-03-14 05:11:40|||||||||2
1647234780000|2022-03-14 05:13:00|11745.1|11730.1|11745.1|11730.1|11745.1|11730.1|11745.1|11730.1|0
1647234790000|2022-03-14 05:13:10|11745.5|11730.5|11745.5|11730.5|11745.5|11730.5|11745.5|11730.5|0
1647234940000|2022-03-14 05:15:40|11744.8|11729.8|11744.6|11729.6|11744.8|11729.8|11744.6|11729.6|0
1647234950000|2022-03-14 05:15:50|11744|11729|11742.3|11727.3|11744|11729|11742.3|11727.3|0
1647234960000|2022-03-14 05:16:00|11742|11727|11741.6|11726.6|11742|11727|11741.6|11726.6|0
1647234970000|2022-03-14 05:16:10|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|0
1647234980000|2022-03-14 05:16:20|11740.1|11725.1|11739.5|11724.5|11740.1|11725.1|11739.1|11724.1|1
1647234990000|2022-03-14 05:16:30|11739.1|11724.1|11739.1|11724.1|11739.1|11724.1|11739.1|11724.1|0
1647235000000|2022-03-14 05:16:40|11739.6|11724.6|11739.6|11724.6|11739.6|11724.6|11739.6|11724.6|4
1647235060000|2022-03-14 05:17:40|||||||||1
1647235090000|2022-03-14 05:18:10|||||||||1
1647235100000|2022-03-14 05:18:20|||||||||1
1647235120000|2022-03-14 05:18:40|11739.8|11724.8|11740.1|11725.1|11740.5|11725.5|11739.8|11724.8|4
1647235190000|2022-03-14 05:19:50|11739.6|11724.6|11739.6|11724.6|11739.6|11724.6|11739.6|11724.6|0
1647235200000|2022-03-14 05:20:00|11739.3|11724.3|11739.1|11724.1|11739.3|11724.3|11739.1|11724.1|0
1647235210000|2022-03-14 05:20:10|11739.4|11724.4|11740.3|11725.3|11740.3|11725.3|11739.4|11724.4|4
1647235220000|2022-03-14 05:20:20|11742.3|11727.3|11747.1|11732.1|11747.1|11732.1|11742.3|11727.3|4
1647235230000|2022-03-14 05:20:30|11747.8|11732.8|11752|11737|11752|11737|11747.8|11732.8|0
1647235240000|2022-03-14 05:20:40|11752.3|11737.3|11752.3|11737.3|11752.3|11737.3|11752.3|11737.3|0
1647235260000|2022-03-14 05:21:00|11753.6|11738.6|11754.3|11739.3|11754.3|11739.3|11753.6|11738.6|0
1647235270000|2022-03-14 05:21:10|11755|11740|11755.6|11740.6|11755.6|11740.6|11755|11740|0
1647235290000|2022-03-14 05:21:30|11755.3|11740.3|11754.6|11739.6|11755.3|11740.3|11754.6|11739.6|0
1647235300000|2022-03-14 05:21:40|11758.3|11733.3|11758.3|11733.3|11758.3|11733.3|11758.3|11733.3|2
1647235310000|2022-03-14 05:21:50|11758.6|11733.6|11758.6|11733.6|11758.6|11733.6|11758.6|11733.6|0
1647235330000|2022-03-14 05:22:10|11752.9|11737.9|11751.6|11736.6|11752.9|11737.9|11751.1|11736.1|0
1647235340000|2022-03-14 05:22:20|11758.3|11733.3|11751.3|11736.3|11758.3|11736.3|11751.3|11733.3|0
1647235420000|2022-03-14 05:23:40|11750.9|11735.9|11750.9|11735.9|11750.9|11735.9|11750.9|11735.9|0
1647235430000|2022-03-14 05:23:50|11750.6|11735.6|11747.8|11732.8|11750.6|11735.6|11747.8|11732.8|1
1647235440000|2022-03-14 05:24:00|11747.6|11732.6|11747.6|11732.6|11747.6|11732.6|11747.6|11732.6|0
1647235450000|2022-03-14 05:24:10|11746.9|11731.9|11746.6|11731.6|11746.9|11731.9|11746.6|11731.6|0
1647235460000|2022-03-14 05:24:20|11743.9|11728.9|11743.9|11728.9|11743.9|11728.9|11743.9|11728.9|0
1647235470000|2022-03-14 05:24:30|11743.1|11728.1|11742.9|11727.9|11743.1|11728.1|11742.9|11727.9|0
1647235480000|2022-03-14 05:24:40|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|0
1647235490000|2022-03-14 05:24:50|11742.1|11727.1|11740.6|11725.6|11742.1|11727.1|11740.6|11725.6|2
1647235500000|2022-03-14 05:25:00|11740.3|11725.3|11740.1|11725.1|11740.3|11725.3|11740.1|11725.1|0
1647235510000|2022-03-14 05:25:10|11739.6|11724.6|11739.6|11724.6|11739.6|11724.6|11739.6|11724.6|0
1647235520000|2022-03-14 05:25:20|11739.1|11724.1|11739.3|11724.3|11739.8|11724.8|11739.1|11724.1|1
1647235530000|2022-03-14 05:25:30|11738.8|11723.8|11738.8|11723.8|11738.8|11723.8|11738.8|11723.8|0
1647235600000|2022-03-14 05:26:40|11739.9|11724.9|11739.9|11724.9|11739.9|11724.9|11739.9|11724.9|36
1647235630000|2022-03-14 05:27:10|11740.2|11725.2|11740.2|11725.2|11740.2|11725.2|11740.2|11725.2|0
1647235650000|2022-03-14 05:27:30|11739.9|11724.9|11739.9|11724.9|11739.9|11724.9|11739.9|11724.9|0
1647235690000|2022-03-14 05:28:10|11739.6|11724.6|11739.4|11724.4|11739.6|11724.6|11739.4|11724.4|0
1647235700000|2022-03-14 05:28:20|11738.9|11723.9|11738.9|11723.9|11738.9|11723.9|11738.9|11723.9|0
1647235710000|2022-03-14 05:28:30|11738.4|11723.4|11738.4|11723.4|11738.4|11723.4|11738.4|11723.4|0
1647235720000|2022-03-14 05:28:40|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|0
1647235730000|2022-03-14 05:28:50|11738.9|11723.9|11738.9|11723.9|11738.9|11723.9|11738.9|11723.9|1
1647235740000|2022-03-14 05:29:00|11740.9|11725.9|11747.6|11732.6|11747.9|11732.9|11740.9|11725.9|1
1647235760000|2022-03-14 05:29:20|11746.6|11731.6|11746.9|11731.9|11746.9|11731.9|11746.6|11731.6|0
1647235770000|2022-03-14 05:29:30|11747.6|11732.6|11747.6|11732.6|11747.6|11732.6|11747.6|11732.6|0
1647235780000|2022-03-14 05:29:40|11747.2|11732.2|11747.2|11732.2|11747.2|11732.2|11747.2|11732.2|1
1647235800000|2022-03-14 05:30:00|11747.6|11732.6|11744.7|11729.7|11747.6|11732.6|11739.4|11724.4|6
1647235810000|2022-03-14 05:30:10|11744.1|11729.1|11744.6|11729.6|11744.6|11729.6|11742.4|11727.4|6
1647235820000|2022-03-14 05:30:20|11744.2|11729.2|11744.2|11729.2|11744.2|11729.2|11744.2|11729.2|4
1647235830000|2022-03-14 05:30:30|11743.7|11728.7|11743.7|11728.7|11743.7|11728.7|11743.7|11728.7|4
1647235840000|2022-03-14 05:30:40|11741.7|11726.7|11741.4|11726.4|11741.7|11726.7|11741.4|11726.4|0
1647235870000|2022-03-14 05:31:10|||||||||20
1647235880000|2022-03-14 05:31:20|||||||||5
1647235890000|2022-03-14 05:31:30|11739.7|11724.7|11739.7|11724.7|11739.7|11724.7|11739.7|11724.7|0
1647235900000|2022-03-14 05:31:40|11740.4|11725.4|11740.4|11725.4|11740.4|11725.4|11740.4|11725.4|0
1647235910000|2022-03-14 05:31:50|11740.1|11725.1|11740.1|11725.1|11740.1|11725.1|11740.1|11725.1|0
1647235920000|2022-03-14 05:32:00|||||||||4
1647235950000|2022-03-14 05:32:30|11740.4|11725.4|11740.4|11725.4|11740.4|11725.4|11740.4|11725.4|0
1647236010000|2022-03-14 05:33:30|||||||||1
1647236020000|2022-03-14 05:33:40|11740.1|11725.1|11739.9|11724.9|11740.1|11725.1|11739.9|11724.9|0
1647236040000|2022-03-14 05:34:00|11738.2|11723.2|11737.1|11722.1|11738.2|11723.2|11737.1|11722.1|9
1647236060000|2022-03-14 05:34:20|11737.4|11722.4|11737.4|11722.4|11737.4|11722.4|11737.4|11722.4|1
1647236090000|2022-03-14 05:34:50|11737|11722|11737|11722|11737|11722|11737|11722|0
1647236130000|2022-03-14 05:35:30|11737.4|11722.4|11737.4|11722.4|11737.4|11722.4|11737.4|11722.4|0
1647236160000|2022-03-14 05:36:00|11737.5|11722.5|11737.5|11722.5|11737.5|11722.5|11737.5|11722.5|0
1647236180000|2022-03-14 05:36:20|11736.5|11721.5|11736.5|11721.5|11736.5|11721.5|11736.5|11721.5|0
1647236190000|2022-03-14 05:36:30|11735|11720|11736.9|11721.9|11736.9|11721.9|11735|11720|0
1647236200000|2022-03-14 05:36:40|11737.2|11722.2|11737.2|11722.2|11737.2|11722.2|11737.2|11722.2|0
1647236270000|2022-03-14 05:37:50|11736.9|11721.9|11736.9|11721.9|11736.9|11721.9|11736.9|11721.9|0
1647236280000|2022-03-14 05:38:00|11737.2|11722.2|11736.9|11721.9|11737.2|11722.2|11736.9|11721.9|0
1647236330000|2022-03-14 05:38:50|||||||||1
1647236400000|2022-03-14 05:40:00|11736.5|11721.5|11736.5|11721.5|11736.5|11721.5|11736.5|11721.5|0
1647236500000|2022-03-14 05:41:40|11738.7|11723.7|11749.4|11734.4|11749.4|11734.4|11738.7|11723.7|8
1647236520000|2022-03-14 05:42:00|11748.9|11733.9|11748.9|11733.9|11748.9|11733.9|11748.9|11733.9|0
1647236590000|2022-03-14 05:43:10|11748.5|11733.5|11748.5|11733.5|11748.5|11733.5|11748.5|11733.5|0
1647236660000|2022-03-14 05:44:20|11748.8|11733.8|11749|11734|11749|11734|11748.8|11733.8|0
1647236670000|2022-03-14 05:44:30|11748.5|11733.5|11748.5|11733.5|11748.5|11733.5|11748.5|11733.5|0
1647236800000|2022-03-14 05:46:40|11747.3|11732.3|11747.8|11732.8|11747.8|11732.8|11747.3|11732.3|2
1647236820000|2022-03-14 05:47:00|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|0
1647236830000|2022-03-14 05:47:10|11747.7|11732.7|11747.7|11732.7|11747.7|11732.7|11747.7|11732.7|0
1647236850000|2022-03-14 05:47:30|11747|11732|11747|11732|11747|11732|11747|11732|0
1647236870000|2022-03-14 05:47:50|11748|11733|11748|11733|11748|11733|11748|11733|0
1647237050000|2022-03-14 05:50:50|11748.5|11733.5|11748.5|11733.5|11748.5|11733.5|11748.5|11733.5|0
1647237280000|2022-03-14 05:54:40|11747.8|11732.8|11748.1|11733.1|11748.1|11733.1|11747.8|11732.8|0
1647237650000|2022-03-14 06:00:50|11748.3|11733.3|11750.3|11735.3|11750.3|11735.3|11748.3|11733.3|1
1647237660000|2022-03-14 06:01:00|11749.3|11734.3|11748.3|11733.3|11749.3|11734.3|11748.3|11733.3|1
1647237830000|2022-03-14 06:03:50|11741.9|11726.9|11741.9|11726.9|11741.9|11726.9|11741.9|11726.9|3
1647237840000|2022-03-14 06:04:00|11740.6|11725.6|11737.8|11722.8|11740.6|11725.6|11737.8|11722.8|4
1647237860000|2022-03-14 06:04:20|||||||||1
1647237880000|2022-03-14 06:04:40|11740.9|11725.9|11741.6|11726.6|11741.6|11726.6|11740.9|11725.9|1
1647237900000|2022-03-14 06:05:00|11741.9|11726.9|11741.9|11726.9|11741.9|11726.9|11741.9|11726.9|0
1647237920000|2022-03-14 06:05:20|11741.6|11726.6|11741.9|11726.9|11741.9|11726.9|11741.6|11726.6|0
1647237950000|2022-03-14 06:05:50|11741.1|11726.1|11741.1|11726.1|11741.1|11726.1|11741.1|11726.1|1
1647237960000|2022-03-14 06:06:00|11736.3|11721.3|11736.3|11721.3|11736.3|11721.3|11736.3|11721.3|1
1647237970000|2022-03-14 06:06:10|11736.6|11721.6|11735.9|11720.9|11736.6|11721.6|11735.2|11720.2|5
1647237980000|2022-03-14 06:06:20|11735.6|11720.6|11735.4|11720.4|11735.9|11720.9|11735.4|11720.4|1
1647238000000|2022-03-14 06:06:40|11734.7|11719.7|11734.9|11719.9|11735.2|11720.2|11734.7|11719.7|2
1647238010000|2022-03-14 06:06:50|11735.2|11720.2|11735.2|11720.2|11735.2|11720.2|11734.9|11719.9|0
1647238020000|2022-03-14 06:07:00|11734.9|11719.9|11735.2|11720.2|11735.2|11720.2|11734.9|11719.9|0
1647238030000|2022-03-14 06:07:10|11732.4|11717.4|11733.2|11718.2|11733.2|11718.2|11732.4|11717.4|2
1647238040000|2022-03-14 06:07:20|11733.6|11718.6|11733.6|11718.6|11733.6|11718.6|11733.6|11718.6|1
1647238080000|2022-03-14 06:08:00|||||||||2
1647238090000|2022-03-14 06:08:10|11733.4|11718.4|11733.4|11718.4|11733.4|11718.4|11733.4|11718.4|0
1647238100000|2022-03-14 06:08:20|11733.2|11718.2|11735.2|11720.2|11735.2|11720.2|11733.2|11718.2|1
1647238180000|2022-03-14 06:09:40|11734.6|11719.6|11733.9|11718.9|11734.6|11719.6|11733.6|11718.6|0
1647238190000|2022-03-14 06:09:50|11733.6|11718.6|11735.1|11720.1|11735.1|11720.1|11733.6|11718.6|0
1647238220000|2022-03-14 06:10:20|11734.4|11719.4|11734.7|11719.7|11734.7|11719.7|11734.2|11719.2|1
1647238230000|2022-03-14 06:10:30|11734.4|11719.4|11734.4|11719.4|11734.7|11719.7|11734.2|11719.2|0
1647238240000|2022-03-14 06:10:40|11734.7|11719.7|11734.4|11719.4|11734.7|11719.7|11734.2|11719.2|0
1647238250000|2022-03-14 06:10:50|11734.7|11719.7|11735.1|11720.1|11735.1|11720.1|11734.2|11719.2|0
1647238260000|2022-03-14 06:11:00|11733.4|11718.4|11734.7|11719.7|11734.7|11719.7|11733.1|11718.1|0
1647238270000|2022-03-14 06:11:10|11734.4|11719.4|11734.7|11719.7|11734.7|11719.7|11734.4|11719.4|0
1647238280000|2022-03-14 06:11:20|11734.4|11719.4|11735.1|11720.1|11735.1|11720.1|11734.4|11719.4|0
1647238300000|2022-03-14 06:11:40|11734.4|11719.4|11734.4|11719.4|11734.4|11719.4|11734.4|11719.4|3
1647238310000|2022-03-14 06:11:50|11734.7|11719.7|11735.1|11720.1|11735.1|11720.1|11734.4|11719.4|1
1647238320000|2022-03-14 06:12:00|11734.7|11719.7|11734.4|11719.4|11734.7|11719.7|11734.4|11719.4|0
1647238340000|2022-03-14 06:12:20|11734.1|11719.1|11734.1|11719.1|11734.4|11719.4|11733.9|11718.9|0
1647238350000|2022-03-14 06:12:30|11734.4|11719.4|11734.4|11719.4|11734.7|11719.7|11733.9|11718.9|1
1647238390000|2022-03-14 06:13:10|11734.7|11719.7|11734.9|11719.9|11735.2|11720.2|11734.4|11719.4|1
1647238410000|2022-03-14 06:13:30|11734.7|11719.7|11734.7|11719.7|11734.7|11719.7|11734.7|11719.7|0
1647238420000|2022-03-14 06:13:40|11734.5|11719.5|11734.2|11719.2|11734.5|11719.5|11733.5|11718.5|0
1647238430000|2022-03-14 06:13:50|11733.9|11718.9|11734.2|11719.2|11734.2|11719.2|11733.9|11718.9|0
1647238440000|2022-03-14 06:14:00|11733.9|11718.9|11733.9|11718.9|11734.2|11719.2|11733.9|11718.9|0
1647238450000|2022-03-14 06:14:10|11734.2|11719.2|11733.9|11718.9|11734.2|11719.2|11733.9|11718.9|0
1647238460000|2022-03-14 06:14:20|11734.2|11719.2|11734.2|11719.2|11734.2|11719.2|11733.9|11718.9|0
1647238470000|2022-03-14 06:14:30|11733.9|11718.9|11734.2|11719.2|11734.2|11719.2|11733.9|11718.9|0
1647238480000|2022-03-14 06:14:40|11733.9|11718.9|11734.2|11719.2|11734.2|11719.2|11733.9|11718.9|0
1647238490000|2022-03-14 06:14:50|11733.9|11718.9|11734.5|11719.5|11734.5|11719.5|11733.9|11718.9|0
1647238500000|2022-03-14 06:15:00|11734.2|11719.2|11734.2|11719.2|11734.2|11719.2|11733.9|11718.9|0
1647238510000|2022-03-14 06:15:10|11733.9|11718.9|11734.2|11719.2|11734.2|11719.2|11733.9|11718.9|0
1647238520000|2022-03-14 06:15:20|11733.9|11718.9|11734.2|11719.2|11734.2|11719.2|11733.9|11718.9|0
1647238530000|2022-03-14 06:15:30|11733.9|11718.9|11733.9|11718.9|11734.2|11719.2|11733.9|11718.9|0
1647238540000|2022-03-14 06:15:40|11734.2|11719.2|11733.9|11718.9|11734.2|11719.2|11733.9|11718.9|0
1647238550000|2022-03-14 06:15:50|11734.2|11719.2|11734.2|11719.2|11734.2|11719.2|11733.9|11718.9|0
1647238560000|2022-03-14 06:16:00|11733.9|11718.9|11734.2|11719.2|11734.2|11719.2|11733.9|11718.9|0
1647238570000|2022-03-14 06:16:10|11733.9|11718.9|11734.2|11719.2|11734.2|11719.2|11733.9|11718.9|0
1647238580000|2022-03-14 06:16:20|11733.9|11718.9|11734.2|11719.2|11734.2|11719.2|11733.9|11718.9|0
1647238590000|2022-03-14 06:16:30|11733.9|11718.9|11734.2|11719.2|11734.2|11719.2|11733.9|11718.9|0
1647238600000|2022-03-14 06:16:40|11733.9|11718.9|11733.9|11718.9|11734.5|11719.5|11733.9|11718.9|2
1647238610000|2022-03-14 06:16:50|11733.5|11718.5|11733.2|11718.2|11733.5|11718.5|11732.7|11717.7|0
1647238620000|2022-03-14 06:17:00|11732.9|11717.9|11733.2|11718.2|11733.2|11718.2|11732.7|11717.7|1
1647238790000|2022-03-14 06:19:50|11733.9|11718.9|11735.5|11720.5|11735.5|11720.5|11733.9|11718.9|1
1647238800000|2022-03-14 06:20:00|11734.9|11719.9|11735.4|11720.4|11735.7|11720.7|11734.9|11719.9|0
1647238810000|2022-03-14 06:20:10|11734.4|11719.4|11734.4|11719.4|11734.4|11719.4|11734.4|11719.4|1
1647238840000|2022-03-14 06:20:40|11734.3|11719.3|11734.3|11719.3|11734.3|11719.3|11734.3|11719.3|0
1647238850000|2022-03-14 06:20:50|11735.7|11720.7|11737|11722|11737|11722|11735.7|11720.7|0
1647238880000|2022-03-14 06:21:20|11736.7|11721.7|11736.5|11721.5|11737|11722|11735.8|11720.8|2
1647238890000|2022-03-14 06:21:30|11736.7|11721.7|11736.2|11721.2|11736.7|11721.7|11735.8|11720.8|0
1647238900000|2022-03-14 06:21:40|11735.8|11720.8|11735.8|11720.8|11736.7|11721.7|11735.8|11720.8|0
1647238910000|2022-03-14 06:21:50|11736.2|11721.2|11735.5|11720.5|11736.3|11721.3|11735.5|11720.5|0
1647238920000|2022-03-14 06:22:00|11735.8|11720.8|11736.3|11721.3|11736.3|11721.3|11735.5|11720.5|0
1647238940000|2022-03-14 06:22:20|11735.8|11720.8|11735.8|11720.8|11736.3|11721.3|11735.5|11720.5|0
1647238950000|2022-03-14 06:22:30|11735.5|11720.5|11735.8|11720.8|11736|11721|11735.5|11720.5|0
1647238960000|2022-03-14 06:22:40|11735.5|11720.5|11735.8|11720.8|11736.3|11721.3|11735.5|11720.5|0
1647238970000|2022-03-14 06:22:50|11735.5|11720.5|11735.8|11720.8|11736|11721|11735.5|11720.5|0
1647238980000|2022-03-14 06:23:00|11735.5|11720.5|11735.8|11720.8|11736|11721|11735.5|11720.5|0
1647238990000|2022-03-14 06:23:10|11735.5|11720.5|11735.7|11720.7|11736|11721|11735.5|11720.5|0
1647239000000|2022-03-14 06:23:20|11735.8|11720.8|11736.2|11721.2|11736.3|11721.3|11735.5|11720.5|0
1647239010000|2022-03-14 06:23:30|11736|11721|11736.7|11721.7|11736.7|11721.7|11735.5|11720.5|0
1647239080000|2022-03-14 06:24:40|11736|11721|11736|11721|11736|11721|11736|11721|0
1647239410000|2022-03-14 06:30:10|11735.8|11720.8|11735.8|11720.8|11735.8|11720.8|11735.8|11720.8|0
1647239430000|2022-03-14 06:30:30|11736|11721|11736.3|11721.3|11736.6|11721.6|11736|11721|1
1647239440000|2022-03-14 06:30:40|11736.6|11721.6|11736.6|11721.6|11736.6|11721.6|11736.6|11721.6|0
1647239460000|2022-03-14 06:31:00|11736.3|11721.3|11735.8|11720.8|11736.3|11721.3|11735.8|11720.8|0
1647239500000|2022-03-14 06:31:40|11736.1|11721.1|11736.3|11721.3|11736.3|11721.3|11736.1|11721.1|0
1647239510000|2022-03-14 06:31:50|11736.6|11721.6|11736.6|11721.6|11736.6|11721.6|11736.6|11721.6|0
1647239530000|2022-03-14 06:32:10|11736.3|11721.3|11736.3|11721.3|11736.3|11721.3|11736.3|11721.3|0
1647239560000|2022-03-14 06:32:40|11736|11721|11735.6|11720.6|11736.3|11721.3|11734.8|11719.8|0
1647239570000|2022-03-14 06:32:50|11736.3|11721.3|11735.6|11720.6|11736.3|11721.3|11735.5|11720.5|0
1647239590000|2022-03-14 06:33:10|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|11735.1|11720.1|0
1647239600000|2022-03-14 06:33:20|11734.8|11719.8|11734.6|11719.6|11734.8|11719.8|11734.6|11719.6|0
1647239620000|2022-03-14 06:33:40|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|1
1647239680000|2022-03-14 06:34:40|11736|11721|11736|11721|11736|11721|11736|11721|0
1647239690000|2022-03-14 06:34:50|11737.3|11722.3|11737.3|11722.3|11737.3|11722.3|11737.3|11722.3|1
1647239700000|2022-03-14 06:35:00|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|0
1647239720000|2022-03-14 06:35:20|11739.1|11724.1|11739.6|11724.6|11739.6|11724.6|11739.1|11724.1|0
1647239730000|2022-03-14 06:35:30|11740.1|11725.1|11741.1|11726.1|11744.1|11729.1|11740.1|11725.1|5
1647239740000|2022-03-14 06:35:40|11740.3|11725.3|11740.3|11725.3|11740.3|11725.3|11740.3|11725.3|0
1647239750000|2022-03-14 06:35:50|11744.1|11729.1|11743.5|11728.5|11744.1|11729.1|11743.5|11728.5|2
1647239760000|2022-03-14 06:36:00|11743.3|11728.3|11743.3|11728.3|11743.3|11728.3|11743.3|11728.3|0
1647239770000|2022-03-14 06:36:10|11744.3|11729.3|11744.5|11729.5|11744.5|11729.5|11744.3|11729.3|0
1647239790000|2022-03-14 06:36:30|11744.4|11729.4|11744.4|11729.4|11744.4|11729.4|11744.4|11729.4|0
1647239800000|2022-03-14 06:36:40|11745.4|11730.4|11745.8|11730.8|11745.8|11730.8|11745.4|11730.4|0
1647239830000|2022-03-14 06:37:10|11745.4|11730.4|11746.4|11731.4|11746.4|11731.4|11745.4|11730.4|0
1647239880000|2022-03-14 06:38:00|11745.8|11730.8|11745.8|11730.8|11745.8|11730.8|11745.8|11730.8|0
1647239930000|2022-03-14 06:38:50|11745.4|11730.4|11745.3|11730.3|11745.4|11730.4|11745.1|11730.1|0
1647239940000|2022-03-14 06:39:00|11745.4|11730.4|11745.4|11730.4|11745.4|11730.4|11745.4|11730.4|0
1647239950000|2022-03-14 06:39:10|11743.9|11728.9|11743.4|11728.4|11743.9|11728.9|11743.4|11728.4|1
1647239970000|2022-03-14 06:39:30|11743.1|11728.1|11743.1|11728.1|11743.1|11728.1|11743.1|11728.1|0
1647240100000|2022-03-14 06:41:40|||||||||2
1647240220000|2022-03-14 06:43:40|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|0
1647240360000|2022-03-14 06:46:00|11742.7|11727.7|11743.2|11728.2|11743.2|11728.2|11742.7|11727.7|0
1647240370000|2022-03-14 06:46:10|11743.7|11728.7|11745.4|11730.4|11745.4|11730.4|11743.7|11728.7|1
1647240410000|2022-03-14 06:46:50|11758.1|11733.1|11759.1|11734.1|11759.1|11734.1|11758.1|11733.1|5
1647240420000|2022-03-14 06:47:00|11759.2|11734.2|11755.9|11740.9|11760.6|11741.2|11754.7|11734.1|2
1647240430000|2022-03-14 06:47:10|11756.7|11741.7|11756.6|11741.6|11756.7|11741.7|11756.4|11741.4|0
1647240440000|2022-03-14 06:47:20|11757.1|11742.1|11757.2|11742.2|11757.9|11742.9|11757.1|11742.1|0
1647240450000|2022-03-14 06:47:30|11756.4|11741.4|11755.7|11740.7|11756.4|11741.4|11755.7|11740.7|0
1647240470000|2022-03-14 06:47:50|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|0
1647240480000|2022-03-14 06:48:00|11754.9|11739.9|11754.9|11739.9|11754.9|11739.9|11754.9|11739.9|0
1647240510000|2022-03-14 06:48:30|11755.4|11740.4|11755.4|11740.4|11755.4|11740.4|11755.4|11740.4|0
1647240540000|2022-03-14 06:49:00|11755.1|11740.1|11755.4|11740.4|11755.4|11740.4|11755.1|11740.1|0
1647240600000|2022-03-14 06:50:00|11755.7|11740.7|11756.1|11741.1|11756.1|11741.1|11755.7|11740.7|0
1647240610000|2022-03-14 06:50:10|11754.7|11739.7|11754.7|11739.7|11754.7|11739.7|11754.7|11739.7|0
1647240620000|2022-03-14 06:50:20|11752.2|11737.2|11752.6|11737.6|11752.6|11737.6|11752.2|11737.2|0
1647240630000|2022-03-14 06:50:30|11752.7|11737.7|11752.2|11737.2|11752.7|11737.7|11752.2|11737.2|0
1647240640000|2022-03-14 06:50:40|11752.6|11737.6|11752.2|11737.2|11752.7|11737.7|11752.2|11737.2|0
1647240650000|2022-03-14 06:50:50|11751.4|11736.4|11751.7|11736.7|11751.7|11736.7|11751.4|11736.4|0
1647240660000|2022-03-14 06:51:00|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|11749.7|11734.7|0
1647240670000|2022-03-14 06:51:10|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|0
1647240720000|2022-03-14 06:52:00|11750.6|11735.6|11750.2|11735.2|11750.6|11735.6|11749.9|11734.9|0
1647240750000|2022-03-14 06:52:30|11750.5|11735.5|11750.2|11735.2|11750.5|11735.5|11750.2|11735.2|1
1647240760000|2022-03-14 06:52:40|11750|11735|11750|11735|11750|11735|11750|11735|0
1647240780000|2022-03-14 06:53:00|11750.2|11735.2|11750.5|11735.5|11750.5|11735.5|11749.9|11734.9|0
1647240810000|2022-03-14 06:53:30|11750.2|11735.2|11750|11735|11750.2|11735.2|11750|11735|0
1647240840000|2022-03-14 06:54:00|11749.4|11734.4|11749.7|11734.7|11749.7|11734.7|11749.4|11734.4|0
1647240880000|2022-03-14 06:54:40|11749.4|11734.4|11749.4|11734.4|11749.4|11734.4|11749.4|11734.4|0
1647240890000|2022-03-14 06:54:50|11748.2|11733.2|11747.7|11732.7|11748.2|11733.2|11747.7|11732.7|0
1647240900000|2022-03-14 06:55:00|11747.5|11732.5|11745.4|11730.4|11747.5|11732.5|11745.4|11730.4|0
1647240910000|2022-03-14 06:55:10|11745|11730|11746.4|11731.4|11746.4|11731.4|11745|11730|1
1647240930000|2022-03-14 06:55:30|11742.4|11727.4|11744.5|11729.5|11744.5|11729.5|11742.4|11727.4|1
1647240940000|2022-03-14 06:55:40|11743.9|11728.9|11743.5|11728.5|11743.9|11728.9|11743.5|11728.5|0
1647240950000|2022-03-14 06:55:50|11743.2|11728.2|11743.2|11728.2|11743.2|11728.2|11742.9|11727.9|1
1647240960000|2022-03-14 06:56:00|11743.5|11728.5|11743.9|11728.9|11743.9|11728.9|11743.5|11728.5|0
1647241070000|2022-03-14 06:57:50|11744.5|11729.5|11744.5|11729.5|11744.5|11729.5|11744.2|11729.2|0
1647241080000|2022-03-14 06:58:00|11746.4|11731.4|11750.2|11735.2|11750.5|11735.5|11746.4|11731.4|4
1647241090000|2022-03-14 06:58:10|11751.7|11736.7|11760.5|11735.5|11760.5|11736.7|11751.7|11735|7
1647241100000|2022-03-14 06:58:20|11761.2|11736.2|11761.7|11736.7|11761.7|11736.7|11761.2|11736.2|0
1647241170000|2022-03-14 06:59:30|11753.2|11738.2|11753.2|11738.2|11753.2|11738.2|11753.2|11738.2|6
1647241180000|2022-03-14 06:59:40|11753.5|11738.5|11757.7|11742.7|11757.7|11742.7|11753.5|11738.5|1
1647241210000|2022-03-14 07:00:10|11758.2|11743.2|11758.2|11743.2|11758.2|11743.2|11758.2|11743.2|0
1647241240000|2022-03-14 07:00:40|11757.8|11742.8|11756.2|11741.2|11757.8|11742.8|11756.2|11741.2|0
1647241250000|2022-03-14 07:00:50|11755.8|11740.8|11754.8|11739.8|11755.8|11740.8|11754.8|11739.8|0
1647241270000|2022-03-14 07:01:10|11754.5|11739.5|11753.3|11738.3|11754.5|11739.5|11753.3|11738.3|8
1647241280000|2022-03-14 07:01:20|11755|11740|11756|11741|11756|11741|11755|11740|1
1647241290000|2022-03-14 07:01:30|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|11756.7|11741.7|0
1647241300000|2022-03-14 07:01:40|11757.8|11742.8|11760.3|11745.3|11760.3|11745.3|11757.8|11742.8|1
1647241310000|2022-03-14 07:01:50|11760|11745|11759.8|11744.8|11760.3|11745.3|11759.8|11744.8|0
1647241320000|2022-03-14 07:02:00|11760.2|11745.2|11760.3|11745.3|11760.3|11745.3|11760.2|11745.2|0
1647241330000|2022-03-14 07:02:10|11760.7|11745.7|11760.7|11745.7|11760.7|11745.7|11760.3|11745.3|1
1647241340000|2022-03-14 07:02:20|11760.3|11745.3|11760.3|11745.3|11760.3|11745.3|11760.3|11745.3|1
1647241360000|2022-03-14 07:02:40|11759.8|11744.8|11759.8|11744.8|11759.8|11744.8|11759.8|11744.8|0
1647241370000|2022-03-14 07:02:50|11760.2|11745.2|11758.3|11743.3|11760.2|11745.2|11758.3|11743.3|0
1647241400000|2022-03-14 07:03:20|11758|11743|11757.8|11742.8|11758|11743|11757.8|11742.8|1
1647241430000|2022-03-14 07:03:50|11760.7|11745.7|11761|11746|11761|11746|11760.7|11745.7|2
1647241440000|2022-03-14 07:04:00|11761.2|11746.2|11761.2|11746.2|11761.2|11746.2|11761.2|11746.2|0
1647241500000|2022-03-14 07:05:00|11761.5|11746.5|11761.5|11746.5|11761.5|11746.5|11761.5|11746.5|2
1647241510000|2022-03-14 07:05:10|11761.7|11746.7|11761.7|11746.7|11761.7|11746.7|11761.7|11746.7|0
1647241650000|2022-03-14 07:07:30|11761.6|11746.6|11761.6|11746.6|11761.6|11746.6|11761.6|11746.6|0
1647241720000|2022-03-14 07:08:40|11761.1|11746.1|11761.1|11746.1|11761.1|11746.1|11761.1|11746.1|0
1647241740000|2022-03-14 07:09:00|11761.3|11746.3|11761.3|11746.3|11761.3|11746.3|11761.3|11746.3|0
1647241820000|2022-03-14 07:10:20|11763|11748|11767.1|11752.1|11767.3|11752.3|11763|11748|1
1647241830000|2022-03-14 07:10:30|11770|11755|11770|11755|11770|11755|11770|11755|5
1647241840000|2022-03-14 07:10:40|11764.6|11749.6|11764.8|11749.8|11764.8|11749.8|11764.6|11749.6|4
1647241860000|2022-03-14 07:11:00|11763.1|11748.1|11763|11748|11763.1|11748.1|11762.6|11747.6|0
1647241870000|2022-03-14 07:11:10|11763.3|11748.3|11763|11748|11763.3|11748.3|11763|11748|0
1647241890000|2022-03-14 07:11:30|11762.6|11747.6|11762.6|11747.6|11762.6|11747.6|11762.6|11747.6|0
1647241900000|2022-03-14 07:11:40|11763|11748|11763|11748|11763|11748|11763|11748|0
1647241910000|2022-03-14 07:11:50|11761.3|11746.3|11760.5|11745.5|11761.3|11746.3|11760.5|11745.5|0
1647241950000|2022-03-14 07:12:30|11760|11745|11759.8|11744.8|11760|11745|11759|11744|1
1647241960000|2022-03-14 07:12:40|11760.5|11745.5|11760.5|11745.5|11760.5|11745.5|11759.8|11744.8|0
1647241970000|2022-03-14 07:12:50|11760.1|11745.1|11759.8|11744.8|11760.1|11745.1|11759.8|11744.8|0
1647241980000|2022-03-14 07:13:00|11759.5|11744.5|11760|11745|11760.1|11745.1|11759.3|11744.3|0
1647241990000|2022-03-14 07:13:10|11759.3|11744.3|11759.5|11744.5|11760.1|11745.1|11759.3|11744.3|0
1647242000000|2022-03-14 07:13:20|11760.1|11745.1|11758.1|11743.1|11760.5|11745.5|11757.8|11742.8|1
1647242010000|2022-03-14 07:13:30|11757.8|11742.8|11758.1|11743.1|11758.5|11743.5|11757.8|11742.8|0
1647242020000|2022-03-14 07:13:40|11758.5|11743.5|11758.5|11743.5|11758.8|11743.8|11758.1|11743.1|0
1647242030000|2022-03-14 07:13:50|11758.1|11743.1|11758.8|11743.8|11758.8|11743.8|11758.1|11743.1|0
1647242040000|2022-03-14 07:14:00|11758.5|11743.5|11761.5|11746.5|11761.5|11746.5|11758.1|11743.1|0
1647242050000|2022-03-14 07:14:10|11765.1|11750.1|11764.8|11749.8|11765.1|11750.1|11764.3|11749.3|2
1647242060000|2022-03-14 07:14:20|11764.5|11749.5|11764.8|11749.8|11764.8|11749.8|11764.3|11749.3|0
1647242070000|2022-03-14 07:14:30|11764.1|11749.1|11763.1|11748.1|11764.1|11749.1|11762.8|11747.8|5
1647242080000|2022-03-14 07:14:40|11763.5|11748.5|11763.6|11748.6|11763.6|11748.6|11763.1|11748.1|0
1647242090000|2022-03-14 07:14:50|11763.3|11748.3|11763.6|11748.6|11763.6|11748.6|11763.3|11748.3|0
1647242100000|2022-03-14 07:15:00|11763.3|11748.3|11763.6|11748.6|11763.6|11748.6|11763.3|11748.3|0
1647242110000|2022-03-14 07:15:10|11763.3|11748.3|11763.6|11748.6|11763.6|11748.6|11763.3|11748.3|0
1647242120000|2022-03-14 07:15:20|11763.3|11748.3|11763.6|11748.6|11763.6|11748.6|11763.3|11748.3|0
1647242130000|2022-03-14 07:15:30|11763.3|11748.3|11762.9|11747.9|11763.6|11748.6|11762.9|11747.9|0
1647242140000|2022-03-14 07:15:40|11762.6|11747.6|11762.9|11747.9|11762.9|11747.9|11762.1|11747.1|0
1647242150000|2022-03-14 07:15:50|11762.6|11747.6|11760.4|11745.4|11762.6|11747.6|11760.4|11745.4|3
1647242160000|2022-03-14 07:16:00|11760.1|11745.1|11759.4|11744.4|11760.1|11745.1|11759.4|11744.4|0
1647242190000|2022-03-14 07:16:30|11755.9|11740.9|11755.6|11740.6|11755.9|11740.9|11755.3|11740.3|5
1647242200000|2022-03-14 07:16:40|11755.3|11740.3|11755.3|11740.3|11755.6|11740.6|11754.9|11739.9|0
1647242210000|2022-03-14 07:16:50|11755.6|11740.6|11755.6|11740.6|11755.6|11740.6|11755.3|11740.3|0
1647242220000|2022-03-14 07:17:00|11755.3|11740.3|11755.1|11740.1|11755.6|11740.6|11755.1|11740.1|0
1647242230000|2022-03-14 07:17:10|11755.4|11740.4|11755.4|11740.4|11755.4|11740.4|11755.1|11740.1|0
1647242240000|2022-03-14 07:17:20|11755.1|11740.1|11755.1|11740.1|11755.4|11740.4|11755.1|11740.1|0
1647242250000|2022-03-14 07:17:30|11755.4|11740.4|11755.9|11740.9|11756.6|11741.6|11754.9|11739.9|1
1647242300000|2022-03-14 07:18:20|11754.9|11739.9|11755.3|11740.3|11755.3|11740.3|11754.4|11739.4|0
1647242310000|2022-03-14 07:18:30|11754.4|11739.4|11752.4|11737.4|11754.4|11739.4|11752.4|11737.4|5
1647242340000|2022-03-14 07:19:00|11752.8|11737.8|11752.8|11737.8|11752.8|11737.8|11752.8|11737.8|0
1647242370000|2022-03-14 07:19:30|11752.9|11737.9|11752.9|11737.9|11752.9|11737.9|11752.9|11737.9|0
1647242460000|2022-03-14 07:21:00|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|0
1647242470000|2022-03-14 07:21:10|11753.6|11738.6|11753.6|11738.6|11753.6|11738.6|11753.6|11738.6|0
1647242640000|2022-03-14 07:24:00|11753.1|11738.1|11753.4|11738.4|11753.4|11738.4|11753.1|11738.1|0
1647242670000|2022-03-14 07:24:30|11754.7|11739.7|11755.1|11740.1|11755.1|11740.1|11754.7|11739.7|0
1647242690000|2022-03-14 07:24:50|11756.7|11741.7|11757.6|11742.6|11757.6|11742.6|11756.7|11741.7|0
1647242710000|2022-03-14 07:25:10|11756.6|11741.6|11759.2|11744.2|11759.2|11744.2|11756.6|11741.6|4
1647242730000|2022-03-14 07:25:30|11758.6|11743.6|11758.6|11743.6|11758.6|11743.6|11758.6|11743.6|1
1647242750000|2022-03-14 07:25:50|11758.2|11743.2|11757.6|11742.6|11758.2|11743.2|11757.2|11742.2|0
1647242790000|2022-03-14 07:26:30|11755.9|11740.9|11755.6|11740.6|11755.9|11740.9|11755.6|11740.6|1
1647242800000|2022-03-14 07:26:40|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|0
1647243080000|2022-03-14 07:31:20|11755.5|11740.5|11755.5|11740.5|11755.5|11740.5|11755.5|11740.5|0
1647243090000|2022-03-14 07:31:30|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|1
1647243120000|2022-03-14 07:32:00|11755.5|11740.5|11755.5|11740.5|11755.5|11740.5|11755.5|11740.5|0
1647243150000|2022-03-14 07:32:30|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|1
1647243210000|2022-03-14 07:33:30|11753.2|11738.2|11753.2|11738.2|11753.2|11738.2|11753.2|11738.2|1
1647243400000|2022-03-14 07:36:40|11754.5|11739.5|11754.5|11739.5|11754.5|11739.5|11754.5|11739.5|0
1647244260000|2022-03-14 07:51:00|11754.1|11739.1|11753.6|11738.6|11754.1|11739.1|11752.8|11737.8|0
1647244270000|2022-03-14 07:51:10|11753.3|11738.3|11753.6|11738.6|11753.6|11738.6|11753|11738|0
1647244430000|2022-03-14 07:53:50|11754.6|11739.6|11754.9|11739.9|11754.9|11739.9|11754.6|11739.6|0
1647244440000|2022-03-14 07:54:00|11755.9|11740.9|11754.9|11739.9|11756.4|11741.4|11754.9|11739.9|1
1647244450000|2022-03-14 07:54:10|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|11754.4|11739.4|0
1647244460000|2022-03-14 07:54:20|11753.8|11738.8|11753.6|11738.6|11753.8|11738.8|11753.6|11738.6|0
1647244480000|2022-03-14 07:54:40|11755.6|11740.6|11756.9|11741.9|11758.3|11743.3|11755.6|11740.6|2
1647244490000|2022-03-14 07:54:50|11756.3|11741.3|11757.3|11742.3|11757.9|11742.9|11755.9|11740.9|2
1647244500000|2022-03-14 07:55:00|11757.6|11742.6|11757.6|11742.6|11758.3|11743.3|11757.3|11742.3|0
1647244510000|2022-03-14 07:55:10|11757.3|11742.3|11757.6|11742.6|11757.9|11742.9|11757.3|11742.3|0
1647244520000|2022-03-14 07:55:20|11757.3|11742.3|11757.3|11742.3|11757.9|11742.9|11757.3|11742.3|0
1647244620000|2022-03-14 07:57:00|11757.1|11742.1|11757.1|11742.1|11757.1|11742.1|11757.1|11742.1|0
1647244630000|2022-03-14 07:57:10|11757.4|11742.4|11757.4|11742.4|11757.4|11742.4|11757.4|11742.4|0
1647244650000|2022-03-14 07:57:30|11756.8|11741.8|11757.1|11742.1|11758.3|11743.3|11756.1|11741.1|4
1647244690000|2022-03-14 07:58:10|11757.4|11742.4|11757.4|11742.4|11757.4|11742.4|11757.4|11742.4|1
1647244710000|2022-03-14 07:58:30|11753.6|11738.6|11751.1|11736.1|11753.6|11738.6|11751.1|11736.1|1
1647244720000|2022-03-14 07:58:40|11750.8|11735.8|11755.1|11740.1|11755.1|11740.1|11749.8|11734.8|1
1647244740000|2022-03-14 07:59:00|11756.3|11741.3|11759.3|11744.3|11759.6|11744.6|11756.3|11741.3|1
1647244750000|2022-03-14 07:59:10|11759.9|11744.9|11759.9|11744.9|11759.9|11744.9|11759.9|11744.9|0
1647244770000|2022-03-14 07:59:30|11760.6|11745.6|11760.4|11745.4|11760.8|11745.8|11760.4|11745.4|0
1647244780000|2022-03-14 07:59:40|11760.1|11745.1|11760.4|11745.4|11760.8|11745.8|11760.1|11745.1|0
1647244790000|2022-03-14 07:59:50|11760.1|11745.1|11760.4|11745.4|11760.7|11745.7|11760.1|11745.1|0
1647244800000|2022-03-14 08:00:00|11760.1|11745.1|11761.7|11746.7|11761.9|11746.9|11760.1|11745.1|1
1647244820000|2022-03-14 08:00:20|11759.6|11744.6|11758.6|11743.6|11759.9|11744.9|11758.6|11743.6|0
1647244830000|2022-03-14 08:00:30|11758.9|11743.9|11758.2|11743.2|11759.2|11744.2|11758.2|11743.2|1
1647244860000|2022-03-14 08:01:00|11758.6|11743.6|11757.9|11742.9|11758.6|11743.6|11757.9|11742.9|1
1647244890000|2022-03-14 08:01:30|11759.9|11744.9|11761.2|11746.2|11761.6|11746.6|11759.9|11744.9|13
1647244910000|2022-03-14 08:01:50|11759.6|11744.6|11760.6|11745.6|11760.6|11745.6|11759.6|11744.6|1
1647244920000|2022-03-14 08:02:00|11760.2|11745.2|11759.2|11744.2|11760.2|11745.2|11758.9|11743.9|2
1647244930000|2022-03-14 08:02:10|11758.9|11743.9|11758.9|11743.9|11758.9|11743.9|11758.9|11743.9|0
1647244950000|2022-03-14 08:02:30|11758.6|11743.6|11758.4|11743.4|11758.6|11743.6|11758.2|11743.2|1
1647245010000|2022-03-14 08:03:30|||||||||1
1647245040000|2022-03-14 08:04:00|11758.7|11743.7|11758.7|11743.7|11758.7|11743.7|11758.7|11743.7|0
1647245060000|2022-03-14 08:04:20|11759.7|11744.7|11759.7|11744.7|11759.7|11744.7|11759.7|11744.7|0
1647245070000|2022-03-14 08:04:30|11759.4|11744.4|11759.7|11744.7|11759.7|11744.7|11759.4|11744.4|1
1647245130000|2022-03-14 08:05:30|11759.4|11744.4|11760.1|11745.1|11760.1|11745.1|11759.4|11744.4|3
1647245170000|2022-03-14 08:06:10|11761.1|11746.1|11763.1|11748.1|11763.6|11748.6|11761.1|11746.1|1
1647245180000|2022-03-14 08:06:20|11763.7|11748.7|11763.2|11748.2|11763.7|11748.7|11763.2|11748.2|0
1647245190000|2022-03-14 08:06:30|11762.6|11747.6|11762.2|11747.2|11762.6|11747.6|11762.2|11747.2|2
1647245230000|2022-03-14 08:07:10|11762.6|11747.6|11762.9|11747.9|11762.9|11747.9|11762.2|11747.2|3
1647245240000|2022-03-14 08:07:20|11762.5|11747.5|11762.5|11747.5|11762.5|11747.5|11762.5|11747.5|0
1647245250000|2022-03-14 08:07:30|11763.2|11748.2|11763.2|11748.2|11763.5|11748.5|11763.2|11748.2|1
1647245270000|2022-03-14 08:07:50|11765.7|11750.7|11765.4|11750.4|11765.7|11750.7|11765|11750|5
1647245290000|2022-03-14 08:08:10|11765.2|11750.2|11765.2|11750.2|11765.2|11750.2|11765.2|11750.2|1
1647245300000|2022-03-14 08:08:20|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|0
1647245310000|2022-03-14 08:08:30|11765.4|11750.4|11766.2|11751.2|11766.4|11751.4|11765.2|11750.2|4
1647245340000|2022-03-14 08:09:00|11766.5|11751.5|11766.5|11751.5|11766.5|11751.5|11766.5|11751.5|1
1647245360000|2022-03-14 08:09:20|11767.4|11752.4|11768.7|11753.7|11769.2|11754.2|11766.9|11751.9|3
1647245370000|2022-03-14 08:09:30|||||||||2
1647245380000|2022-03-14 08:09:40|11768.9|11753.9|11768.5|11753.5|11768.9|11753.9|11768.5|11753.5|3
1647245410000|2022-03-14 08:10:10|11770.5|11755.5|11776.4|11761.4|11776.5|11761.5|11770.5|11755.5|13
1647245420000|2022-03-14 08:10:20|11776.5|11761.5|11776.5|11761.5|11776.5|11761.5|11776.5|11761.5|1
1647245430000|2022-03-14 08:10:30|11778.2|11763.2|11781.5|11766.5|11782.5|11767.5|11778.2|11763.2|5
1647245490000|2022-03-14 08:11:30|11781.4|11766.4|11781.4|11766.4|11781.7|11766.7|11781|11766|2
1647245510000|2022-03-14 08:11:50|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|11781.5|11766.5|0
1647245520000|2022-03-14 08:12:00|11781.4|11766.4|11784.9|11769.9|11784.9|11769.9|11781.4|11766.4|1
1647245530000|2022-03-14 08:12:10|11784.2|11769.2|11784.5|11769.5|11784.9|11769.9|11784.2|11769.2|0
1647245540000|2022-03-14 08:12:20|11806.3|11768.8|11806.3|11768.8|11806.3|11768.8|11806.3|11768.8|8
1647245550000|2022-03-14 08:12:30|11805.8|11768.3|11805.8|11768.3|11805.8|11768.3|11805.8|11768.3|0
1647245590000|2022-03-14 08:13:10|11805.4|11767.9|11805.4|11767.9|11805.4|11767.9|11805.4|11767.9|0
1647245600000|2022-03-14 08:13:20|11805.3|11767.8|11805.4|11767.9|11805.4|11767.9|11805.3|11767.8|2
1647245610000|2022-03-14 08:13:30|11805.6|11768.1|11799.4|11774.4|11805.6|11774.5|11799.4|11767.6|6
1647245620000|2022-03-14 08:13:40|11799.5|11774.5|11800|11775|11800|11775|11799|11774|2
1647245640000|2022-03-14 08:14:00|11800.2|11775.2|11799.8|11774.8|11800.2|11775.2|11799.3|11774.3|2
1647245660000|2022-03-14 08:14:20|11799.7|11774.7|11799.7|11774.7|11799.7|11774.7|11799.7|11774.7|1
1647245700000|2022-03-14 08:15:00|11797.8|11772.8|11790.2|11775.2|11797.8|11775.2|11790.2|11772.8|1
1647245730000|2022-03-14 08:15:30|11789.8|11774.8|11790.2|11775.2|11790.2|11775.2|11789.8|11774.8|0
1647245750000|2022-03-14 08:15:50|11789.5|11774.5|11789.5|11774.5|11789.5|11774.5|11789.5|11774.5|0
1647245780000|2022-03-14 08:16:20|11789.2|11774.2|11788.5|11773.5|11789.2|11774.2|11788.5|11773.5|0
1647245810000|2022-03-14 08:16:50|11787.5|11772.5|11787.3|11772.3|11787.5|11772.5|11787.3|11772.3|0
1647245820000|2022-03-14 08:17:00|11784.3|11769.3|11783.3|11768.3|11784.5|11769.5|11782.8|11767.8|10
1647245830000|2022-03-14 08:17:10|11783.8|11768.8|11782.8|11767.8|11783.8|11768.8|11782.8|11767.8|2
1647245840000|2022-03-14 08:17:20|11783.2|11768.2|11783.2|11768.2|11783.7|11768.7|11782.8|11767.8|0
1647245850000|2022-03-14 08:17:30|11782.8|11767.8|11783.7|11768.7|11783.7|11768.7|11782.8|11767.8|0
1647245860000|2022-03-14 08:17:40|11782.8|11767.8|11783.2|11768.2|11784.3|11769.3|11782.8|11767.8|0
1647245870000|2022-03-14 08:17:50|11784|11769|11785.7|11770.7|11785.7|11770.7|11783.3|11768.3|0
1647245890000|2022-03-14 08:18:10|11809.5|11784.5|11808.8|11783.8|11809.5|11784.5|11808.8|11783.8|37
1647245910000|2022-03-14 08:18:30|11808.7|11783.7|11808.7|11783.7|11808.7|11783.7|11808.7|11783.7|0
1647245920000|2022-03-14 08:18:40|11808|11783|11807.5|11782.5|11808.3|11783.3|11807.5|11782.5|0
1647245990000|2022-03-14 08:19:50|11807.8|11782.8|11804.8|11789.8|11807.8|11789.8|11803.2|11782.8|0
1647246000000|2022-03-14 08:20:00|11805|11790|11806.3|11791.3|11806.3|11791.3|11805|11790|0
1647246010000|2022-03-14 08:20:10|11807.2|11792.2|11808.3|11793.3|11808.3|11793.3|11807.2|11792.2|0
1647246020000|2022-03-14 08:20:20|11807.5|11792.5|11808.8|11793.8|11808.8|11793.8|11807.5|11792.5|0
1647246030000|2022-03-14 08:20:30|11809|11794|11809.8|11794.8|11809.8|11794.8|11809|11794|0
1647246070000|2022-03-14 08:21:10|||||||||2
1647246080000|2022-03-14 08:21:20|11811.6|11796.6|11811.6|11796.6|11811.6|11796.6|11811.6|11796.6|1
1647246090000|2022-03-14 08:21:30|11811.3|11796.3|11811.6|11796.6|11811.6|11796.6|11811.3|11796.3|0
1647246100000|2022-03-14 08:21:40|11806.8|11791.8|11804.1|11789.1|11806.8|11791.8|11804.1|11789.1|1
1647246110000|2022-03-14 08:21:50|11804.3|11789.3|11803.6|11788.6|11804.5|11789.5|11803.1|11788.1|0
1647246120000|2022-03-14 08:22:00|11803.5|11788.5|11803.5|11788.5|11803.5|11788.5|11803.1|11788.1|0
1647246130000|2022-03-14 08:22:10|11803|11788|11802.5|11787.5|11803|11788|11802.3|11787.3|0
1647246150000|2022-03-14 08:22:30|11802.3|11787.3|11802.8|11787.8|11802.8|11787.8|11802.3|11787.3|0
1647246160000|2022-03-14 08:22:40|11802|11787|11797.3|11782.3|11802|11787|11797.3|11782.3|3
1647246180000|2022-03-14 08:23:00|11797.8|11782.8|11797.8|11782.8|11797.8|11782.8|11797.8|11782.8|2
1647246210000|2022-03-14 08:23:30|11797.3|11782.3|11795.3|11780.3|11797.3|11782.3|11795.3|11780.3|0
1647246240000|2022-03-14 08:24:00|11795.6|11780.6|11794|11779|11795.6|11780.6|11794|11779|1
1647246270000|2022-03-14 08:24:30|11794.3|11779.3|11793.8|11778.8|11794.3|11779.3|11793.8|11778.8|2
1647246280000|2022-03-14 08:24:40|11794|11779|11794|11779|11794|11779|11794|11779|0
1647246300000|2022-03-14 08:25:00|11793.6|11778.6|11793.8|11778.8|11793.8|11778.8|11793.6|11778.6|0
1647246320000|2022-03-14 08:25:20|11792|11777|11791.8|11776.8|11792|11777|11791.8|11776.8|1
1647246380000|2022-03-14 08:26:20|11790.8|11775.8|11791|11776|11791|11776|11790.8|11775.8|0
1647246400000|2022-03-14 08:26:40|11784.8|11769.8|11784.8|11769.8|11784.8|11769.8|11784.8|11769.8|2
1647246430000|2022-03-14 08:27:10|11783.8|11768.8|11783.8|11768.8|11783.8|11768.8|11783.8|11768.8|0
1647246440000|2022-03-14 08:27:20|11784|11769|11784|11769|11784|11769|11784|11769|0
1647246450000|2022-03-14 08:27:30|11783.8|11768.8|11783.8|11768.8|11783.8|11768.8|11783.8|11768.8|0
1647246470000|2022-03-14 08:27:50|11783.3|11768.3|11783.3|11768.3|11783.3|11768.3|11783.3|11768.3|0
1647246490000|2022-03-14 08:28:10|11783|11768|11783|11768|11783|11768|11783|11768|0
1647246510000|2022-03-14 08:28:30|11782.9|11767.9|11782.9|11767.9|11782.9|11767.9|11782.9|11767.9|0
1647246530000|2022-03-14 08:28:50|11783.1|11768.1|11783.4|11768.4|11783.4|11768.4|11783.1|11768.1|1
1647246550000|2022-03-14 08:29:10|11786.1|11771.1|11790.3|11775.3|11790.8|11775.8|11786.1|11771.1|1
1647246560000|2022-03-14 08:29:20|11788.9|11773.9|11788.8|11773.8|11789.4|11774.4|11788.4|11773.4|0
1647246590000|2022-03-14 08:29:50|11787.8|11772.8|11788.8|11773.8|11788.8|11773.8|11787.8|11772.8|0
1647246610000|2022-03-14 08:30:10|11788.1|11773.1|11788.1|11773.1|11788.4|11773.4|11788.1|11773.1|0
1647246620000|2022-03-14 08:30:20|11787.4|11772.4|11786.8|11771.8|11787.6|11772.6|11786.8|11771.8|0
1647246630000|2022-03-14 08:30:30|11786.9|11771.9|11786.9|11771.9|11786.9|11771.9|11786.9|11771.9|0
1647246640000|2022-03-14 08:30:40|11787.1|11772.1|11787.1|11772.1|11787.1|11772.1|11787.1|11772.1|0
1647246670000|2022-03-14 08:31:10|11786.6|11771.6|11785.9|11770.9|11786.6|11771.6|11784.9|11769.9|0
1647246680000|2022-03-14 08:31:20|11785.3|11770.3|11785.9|11770.9|11785.9|11770.9|11785.3|11770.3|0
1647246690000|2022-03-14 08:31:30|11785.3|11770.3|11785.8|11770.8|11785.9|11770.9|11785.1|11770.1|0
1647246700000|2022-03-14 08:31:40|11785.3|11770.3|11785.9|11770.9|11785.9|11770.9|11785.1|11770.1|0
1647246710000|2022-03-14 08:31:50|11785.1|11770.1|11785.1|11770.1|11785.9|11770.9|11785.1|11770.1|0
1647246720000|2022-03-14 08:32:00|11785.4|11770.4|11775.6|11760.6|11785.9|11770.9|11770.9|11755.9|3
1647246740000|2022-03-14 08:32:20|11775.3|11760.3|11773.3|11758.3|11775.3|11760.3|11772.1|11757.1|0
1647246750000|2022-03-14 08:32:30|11772.9|11757.9|11773.3|11758.3|11773.3|11758.3|11772.9|11757.9|0
1647246760000|2022-03-14 08:32:40|11773.4|11758.4|11773.4|11758.4|11773.4|11758.4|11773.4|11758.4|0
1647246770000|2022-03-14 08:32:50|11773.8|11758.8|11773.3|11758.3|11773.8|11758.8|11773.3|11758.3|1
1647246780000|2022-03-14 08:33:00|11772.9|11757.9|11772.9|11757.9|11772.9|11757.9|11772.9|11757.9|0
1647246840000|2022-03-14 08:34:00|11773.4|11758.4|11772.6|11757.6|11773.4|11758.4|11772.6|11757.6|0
1647246860000|2022-03-14 08:34:20|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|0
1647246870000|2022-03-14 08:34:30|11771.9|11756.9|11768.1|11753.1|11771.9|11756.9|11768.1|11753.1|2
1647246880000|2022-03-14 08:34:40|11767.6|11752.6|11767.6|11752.6|11767.6|11752.6|11767.6|11752.6|0
1647246890000|2022-03-14 08:34:50|11767.9|11752.9|11767.9|11752.9|11767.9|11752.9|11767.9|11752.9|0
1647246900000|2022-03-14 08:35:00|11767.4|11752.4|11766.9|11751.9|11767.4|11752.4|11766.9|11751.9|0
1647246930000|2022-03-14 08:35:30|||||||||1
1647246980000|2022-03-14 08:36:20|11766.6|11751.6|11766.4|11751.4|11766.6|11751.6|11766.4|11751.4|0
1647246990000|2022-03-14 08:36:30|11764.1|11749.1|11762.2|11747.2|11764.1|11749.1|11762.2|11747.2|2
1647247000000|2022-03-14 08:36:40|11761.7|11746.7|11761.6|11746.6|11761.7|11746.7|11761.1|11746.1|2
1647247010000|2022-03-14 08:36:50|11760.9|11745.9|11761.7|11746.7|11761.7|11746.7|11760.9|11745.9|0
1647247020000|2022-03-14 08:37:00|11762.1|11747.1|11762.9|11747.9|11763.4|11748.4|11762.1|11747.1|1
1647247030000|2022-03-14 08:37:10|11764.1|11749.1|11764.1|11749.1|11764.1|11749.1|11764.1|11749.1|2
1647247050000|2022-03-14 08:37:30|11763.6|11748.6|11763.7|11748.7|11763.7|11748.7|11762.6|11747.6|0
1647247130000|2022-03-14 08:38:50|11764.1|11749.1|11764.6|11749.6|11764.6|11749.6|11764.1|11749.1|1
1647247150000|2022-03-14 08:39:10|11764.2|11749.2|11764.2|11749.2|11764.2|11749.2|11764.2|11749.2|0
1647247190000|2022-03-14 08:39:50|11764.6|11749.6|11764.6|11749.6|11764.6|11749.6|11764.6|11749.6|0
1647247250000|2022-03-14 08:40:50|11769.7|11754.7|11769.6|11754.6|11773.4|11758.4|11769.6|11754.6|7
1647247260000|2022-03-14 08:41:00|11769.4|11754.4|11769.4|11754.4|11769.4|11754.4|11769.4|11754.4|0
1647247290000|2022-03-14 08:41:30|11769.7|11754.7|11769.7|11754.7|11769.7|11754.7|11769.7|11754.7|0
1647247340000|2022-03-14 08:42:20|11769.4|11754.4|11769.4|11754.4|11769.4|11754.4|11769.4|11754.4|0
1647247350000|2022-03-14 08:42:30|11769.1|11754.1|11769.1|11754.1|11769.1|11754.1|11769.1|11754.1|0
1647247360000|2022-03-14 08:42:40|11768.2|11753.2|11765.4|11750.4|11768.2|11753.2|11765.1|11750.1|1
1647247370000|2022-03-14 08:42:50|11765.1|11750.1|11762.9|11747.9|11765.1|11750.1|11762.9|11747.9|0
1647247390000|2022-03-14 08:43:10|11762.5|11747.5|11762.4|11747.4|11762.7|11747.7|11762.4|11747.4|0
1647247410000|2022-03-14 08:43:30|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|0
1647247420000|2022-03-14 08:43:40|11762.2|11747.2|11762.9|11747.9|11762.9|11747.9|11762.2|11747.2|0
1647247520000|2022-03-14 08:45:20|11763|11748|11763.7|11748.7|11763.7|11748.7|11763|11748|1
1647247530000|2022-03-14 08:45:30|11763.9|11748.9|11763.9|11748.9|11763.9|11748.9|11763.9|11748.9|0
1647247540000|2022-03-14 08:45:40|11764|11749|11764|11749|11764|11749|11764|11749|0
1647247600000|2022-03-14 08:46:40|11763.2|11748.2|11762.2|11747.2|11763.2|11748.2|11762.2|11747.2|1
1647247620000|2022-03-14 08:47:00|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|0
1647247630000|2022-03-14 08:47:10|11763.4|11748.4|11763.4|11748.4|11763.4|11748.4|11763.4|11748.4|0
1647247640000|2022-03-14 08:47:20|11763.7|11748.7|11763.9|11748.9|11763.9|11748.9|11763.7|11748.7|0
1647247650000|2022-03-14 08:47:30|11764|11749|11764|11749|11764|11749|11764|11749|0
1647247730000|2022-03-14 08:48:50|11767.2|11752.2|11772.5|11757.5|11772.7|11757.7|11767.2|11752.2|1
1647247740000|2022-03-14 08:49:00|11772.7|11757.7|11772.9|11757.9|11772.9|11757.9|11771|11756|0
1647247750000|2022-03-14 08:49:10|11772.7|11757.7|11775.4|11760.4|11775.9|11760.9|11772.7|11757.7|10
1647247760000|2022-03-14 08:49:20|11775|11760|11775.4|11760.4|11775.4|11760.4|11774.7|11759.7|0
1647247790000|2022-03-14 08:49:50|11775.9|11760.9|11777|11762|11777|11762|11775.9|11760.9|0
1647247800000|2022-03-14 08:50:00|11777.2|11762.2|11780.3|11765.3|11781.5|11766.5|11777.2|11762.2|6
1647247810000|2022-03-14 08:50:10|11780.8|11765.8|11780.7|11765.7|11780.8|11765.8|11780.3|11765.3|0
1647247830000|2022-03-14 08:50:30|11780.8|11765.8|11780.8|11765.8|11780.8|11765.8|11780.8|11765.8|0
1647247850000|2022-03-14 08:50:50|11780.5|11765.5|11780.5|11765.5|11780.5|11765.5|11780.5|11765.5|0
1647247870000|2022-03-14 08:51:10|11781|11766|11781|11766|11781|11766|11781|11766|0
1647247880000|2022-03-14 08:51:20|11780|11765|11773.8|11758.8|11780|11765|11773.5|11758.5|1
1647247890000|2022-03-14 08:51:30|11774|11759|11774|11759|11774|11759|11774|11759|0
1647248030000|2022-03-14 08:53:50|11774.7|11759.7|11775|11760|11775|11760|11774.7|11759.7|0
1647248080000|2022-03-14 08:54:40|11774|11759|11774|11759|11774|11759|11774|11759|1
1647248090000|2022-03-14 08:54:50|11773.7|11758.7|11773.5|11758.5|11773.7|11758.7|11773.5|11758.5|0
1647248110000|2022-03-14 08:55:10|11771.8|11756.8|11771.3|11756.3|11771.8|11756.8|11770.2|11755.2|0
1647248130000|2022-03-14 08:55:30|11771.2|11756.2|11771.2|11756.2|11771.2|11756.2|11771.2|11756.2|0
1647248200000|2022-03-14 08:56:40|11770.7|11755.7|11770.7|11755.7|11770.7|11755.7|11770.7|11755.7|1
1647248230000|2022-03-14 08:57:10|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|0
1647248280000|2022-03-14 08:58:00|11779|11764|11778.5|11763.5|11779|11764|11778.5|11763.5|1
1647248300000|2022-03-14 08:58:20|11784.1|11769.1|11784|11769|11784.1|11769.1|11784|11769|5
1647248310000|2022-03-14 08:58:30|||||||||1
1647248320000|2022-03-14 08:58:40|11784.3|11769.3|11784.3|11769.3|11784.3|11769.3|11784.3|11769.3|2
1647248340000|2022-03-14 08:59:00|||||||||1
1647248350000|2022-03-14 08:59:10|11783.5|11768.5|11783.5|11768.5|11783.5|11768.5|11783.5|11768.5|0
1647248380000|2022-03-14 08:59:40|11783.3|11768.3|11777.3|11762.3|11783.3|11768.3|11777.3|11762.3|21
1647248390000|2022-03-14 08:59:50|11777.6|11762.6|11768|11753|11777.6|11762.6|11768|11753|0
1647248400000|2022-03-14 09:00:00|11767.6|11752.6|11766.5|11751.5|11767.6|11752.6|11766.5|11751.5|0
1647248410000|2022-03-14 09:00:10|11765.8|11750.8|11763.8|11748.8|11766.1|11751.1|11763.8|11748.8|0
1647248420000|2022-03-14 09:00:20|11763.3|11748.3|11742.5|11727.5|11763.3|11748.3|11741.5|11726.5|5
1647248440000|2022-03-14 09:00:40|11741.5|11726.5|11736|11721|11741.5|11726.5|11736|11721|2
1647248450000|2022-03-14 09:00:50|11735.8|11720.8|11735.5|11720.5|11735.8|11720.8|11735.5|11720.5|5
1647248470000|2022-03-14 09:01:10|11735|11720|11729.8|11714.8|11735|11720|11729.8|11714.8|2
1647248490000|2022-03-14 09:01:30|11729.6|11714.6|11729.6|11714.6|11729.6|11714.6|11729.6|11714.6|0
1647248510000|2022-03-14 09:01:50|11729.1|11714.1|11723.5|11708.5|11729.1|11714.1|11722.1|11707.1|9
1647248520000|2022-03-14 09:02:00|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|0
1647248530000|2022-03-14 09:02:10|11724|11709|11720.5|11705.5|11724.1|11709.1|11720.5|11705.5|17
1647248540000|2022-03-14 09:02:20|11719.6|11704.6|11718.3|11703.3|11719.6|11704.6|11718.3|11703.3|5
1647248550000|2022-03-14 09:02:30|11717.6|11702.6|11716.5|11701.5|11717.6|11702.6|11716.5|11701.5|15
1647248560000|2022-03-14 09:02:40|11716|11701|11715.3|11700.3|11716|11701|11715.3|11700.3|13
1647248580000|2022-03-14 09:03:00|11715.5|11700.5|11717.3|11702.3|11718.1|11703.1|11715.5|11700.5|9
1647248590000|2022-03-14 09:03:10|11717|11702|11716|11701|11717|11702|11716|11701|3
1647248600000|2022-03-14 09:03:20|11718.1|11703.1|11717.3|11702.3|11718.1|11703.1|11717.3|11702.3|3
1647248610000|2022-03-14 09:03:30|11717.6|11702.6|11717|11702|11717.6|11702.6|11717|11702|1
1647248620000|2022-03-14 09:03:40|||||||||1
1647248630000|2022-03-14 09:03:50|11717.3|11702.3|11717.3|11702.3|11717.3|11702.3|11717.3|11702.3|0
1647248640000|2022-03-14 09:04:00|11717.8|11702.8|11719.1|11704.1|11719.1|11704.1|11717.8|11702.8|0
1647248660000|2022-03-14 09:04:20|11718.8|11703.8|11718.5|11703.5|11718.8|11703.8|11718.5|11703.5|3
1647248680000|2022-03-14 09:04:40|11718.6|11703.6|11719.1|11704.1|11719.1|11704.1|11718.6|11703.6|1
1647248690000|2022-03-14 09:04:50|11721.5|11706.5|11721.5|11706.5|11721.5|11706.5|11721.5|11706.5|1
1647248700000|2022-03-14 09:05:00|11722.1|11707.1|11725.9|11710.9|11725.9|11710.9|11722.1|11707.1|1
1647248710000|2022-03-14 09:05:10|11726.3|11711.3|11724|11709|11726.3|11711.3|11724|11709|1
1647248720000|2022-03-14 09:05:20|11724.1|11709.1|11724.1|11709.1|11724.1|11709.1|11724.1|11709.1|0
1647248730000|2022-03-14 09:05:30|11724.3|11709.3|11726.3|11711.3|11726.9|11711.9|11724.3|11709.3|1
1647248740000|2022-03-14 09:05:40|11725.9|11710.9|11732.3|11717.3|11732.3|11717.3|11725.9|11710.9|4
1647248780000|2022-03-14 09:06:20|11727.9|11712.9|11726.3|11711.3|11727.9|11712.9|11726.3|11711.3|7
1647248790000|2022-03-14 09:06:30|11726.1|11711.1|11726.1|11711.1|11726.1|11711.1|11726.1|11711.1|0
1647248800000|2022-03-14 09:06:40|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|0
1647248810000|2022-03-14 09:06:50|11725.3|11710.3|11722.6|11707.6|11725.3|11710.3|11722.6|11707.6|1
1647248820000|2022-03-14 09:07:00|11722.3|11707.3|11719.6|11704.6|11722.3|11707.3|11719.6|11704.6|1
1647248850000|2022-03-14 09:07:30|11719.8|11704.8|11718.9|11703.9|11719.8|11704.8|11718.9|11703.9|1
1647248870000|2022-03-14 09:07:50|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|1
1647248880000|2022-03-14 09:08:00|11722.9|11707.9|11722.9|11707.9|11722.9|11707.9|11722.9|11707.9|0
1647248900000|2022-03-14 09:08:20|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|12
1647248920000|2022-03-14 09:08:40|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|0
1647248930000|2022-03-14 09:08:50|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|0
1647248940000|2022-03-14 09:09:00|11729.6|11714.6|11741.3|11716.3|11741.3|11716.3|11729.6|11714.6|9
1647248950000|2022-03-14 09:09:10|11740.6|11715.6|11751.8|11714.3|11751.8|11715.6|11740.6|11711.7|9
1647248960000|2022-03-14 09:09:20|11751.3|11713.8|11751.3|11713.8|11751.3|11713.8|11751.3|11713.8|0
1647248970000|2022-03-14 09:09:30|11751|11713.5|11744.8|11729.8|11751|11729.8|11742.8|11713.5|0
1647248980000|2022-03-14 09:09:40|11745.1|11730.1|11752.6|11727.6|11752.6|11732.8|11745.1|11727.6|0
1647248990000|2022-03-14 09:09:50|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|0
1647249000000|2022-03-14 09:10:00|11763|11725.5|11763|11725.5|11763|11725.5|11763|11725.5|10
1647249010000|2022-03-14 09:10:10|11759.4|11734.4|11756.9|11741.9|11761.3|11741.9|11756.6|11734.4|0
1647249020000|2022-03-14 09:10:20|11756.6|11741.6|11756.6|11741.6|11756.6|11741.6|11756.6|11741.6|0
1647249030000|2022-03-14 09:10:30|11757.3|11742.3|11757.8|11742.8|11757.8|11742.8|11757.3|11742.3|0
1647249090000|2022-03-14 09:11:30|11757.7|11742.7|11757.7|11742.7|11757.7|11742.7|11757.7|11742.7|0
1647249100000|2022-03-14 09:11:40|11760.4|11735.4|11760.4|11735.4|11760.4|11735.4|11760.4|11735.4|2
1647249130000|2022-03-14 09:12:10|11755.1|11740.1|11754.8|11739.8|11755.1|11740.1|11754.8|11739.8|0
1647249140000|2022-03-14 09:12:20|11756.2|11741.2|11760.7|11735.7|11760.9|11741.2|11756.2|11735.4|11
1647249150000|2022-03-14 09:12:30|11760.4|11735.4|11760.4|11735.4|11760.7|11735.7|11760.4|11735.4|0
1647249220000|2022-03-14 09:13:40|11754.7|11739.7|11754.1|11739.1|11754.7|11739.7|11754.1|11739.1|0
1647249230000|2022-03-14 09:13:50|11753.2|11738.2|11760.4|11735.4|11760.4|11739.7|11752.7|11735.4|0
1647249250000|2022-03-14 09:14:10|11755.7|11740.7|11756.1|11741.1|11756.1|11741.1|11755.7|11740.7|0
1647249270000|2022-03-14 09:14:30|11755.7|11740.7|11756.1|11741.1|11756.1|11741.1|11755.7|11740.7|0
1647249300000|2022-03-14 09:15:00|11755.7|11740.7|11755.7|11740.7|11755.7|11740.7|11755.7|11740.7|0
1647249330000|2022-03-14 09:15:30|11755.4|11740.4|11754.1|11739.1|11755.4|11740.4|11754.1|11739.1|0
1647249340000|2022-03-14 09:15:40|11753.7|11738.7|11753.7|11728.7|11755.2|11738.7|11753.6|11728.7|1
1647249350000|2022-03-14 09:15:50|11749.1|11734.1|11749.1|11734.1|11749.1|11734.1|11749.1|11734.1|0
1647249400000|2022-03-14 09:16:40|11745.4|11730.4|11743.6|11728.6|11745.4|11730.4|11742.6|11727.6|3
1647249410000|2022-03-14 09:16:50|11744.2|11729.2|11744.2|11729.2|11744.2|11729.2|11744.2|11729.2|0
1647249430000|2022-03-14 09:17:10|11744.6|11729.6|11744.6|11729.6|11744.6|11729.6|11744.6|11729.6|0
1647249540000|2022-03-14 09:19:00|11744.5|11729.5|11744.5|11729.5|11744.5|11729.5|11744.5|11729.5|0
1647249560000|2022-03-14 09:19:20|11743.5|11728.5|11743.5|11728.5|11743.5|11728.5|11743.5|11728.5|1
1647249600000|2022-03-14 09:20:00|11742.2|11727.2|11742.2|11727.2|11742.2|11727.2|11742.2|11727.2|0
1647249610000|2022-03-14 09:20:10|11741.5|11726.5|11741.5|11726.5|11741.5|11726.5|11741.5|11726.5|0
1647249640000|2022-03-14 09:20:40|11741.9|11726.9|11741.9|11726.9|11741.9|11726.9|11741.9|11726.9|1
1647249650000|2022-03-14 09:20:50|11742.4|11727.4|11743.9|11728.9|11743.9|11728.9|11742.4|11727.4|1
1647249660000|2022-03-14 09:21:00|11744.5|11729.5|11744.5|11729.5|11744.5|11729.5|11744.5|11729.5|0
1647249680000|2022-03-14 09:21:20|11738.4|11723.4|11738.4|11723.4|11738.4|11723.4|11738.4|11723.4|3
1647249690000|2022-03-14 09:21:30|11737.7|11722.7|11738|11723|11738|11723|11737.7|11722.7|0
1647249700000|2022-03-14 09:21:40|11737.7|11722.7|11734.5|11719.5|11738|11723|11733.9|11718.9|2
1647249710000|2022-03-14 09:21:50|11735.2|11720.2|11734.7|11719.7|11735.2|11720.2|11734.5|11719.5|0
1647249730000|2022-03-14 09:22:10|11734.4|11719.4|11731.2|11716.2|11734.4|11719.4|11731.2|11716.2|2
1647249750000|2022-03-14 09:22:30|11731.9|11716.9|11731.9|11716.9|11731.9|11716.9|11731.9|11716.9|0
1647249790000|2022-03-14 09:23:10|11731.5|11716.5|11731.5|11716.5|11731.5|11716.5|11731.5|11716.5|0
1647249860000|2022-03-14 09:24:20|11728.7|11713.7|11728|11713|11728.7|11713.7|11728|11713|1
1647249870000|2022-03-14 09:24:30|11728.2|11713.2|11728.2|11713.2|11728.2|11713.2|11728.2|11713.2|0
1647249900000|2022-03-14 09:25:00|11728.5|11713.5|11728.2|11713.2|11728.5|11713.5|11727.9|11712.9|3
1647249940000|2022-03-14 09:25:40|11727.7|11712.7|11725.7|11710.7|11727.7|11712.7|11725.7|11710.7|1
1647249960000|2022-03-14 09:26:00|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|0
1647249970000|2022-03-14 09:26:10|||||||||7
1647249990000|2022-03-14 09:26:30|11724|11709|11724|11709|11724|11709|11724|11709|0
1647250000000|2022-03-14 09:26:40|||||||||1
1647250030000|2022-03-14 09:27:10|11723.5|11708.5|11726.3|11711.3|11726.3|11711.3|11723.5|11708.5|1
1647250040000|2022-03-14 09:27:20|11726.5|11711.5|11726.5|11711.5|11726.5|11711.5|11726.5|11711.5|0
1647250050000|2022-03-14 09:27:30|11726.8|11711.8|11726.5|11711.5|11726.8|11711.8|11726.5|11711.5|1
1647250080000|2022-03-14 09:28:00|11727|11712|11727|11712|11727.3|11712.3|11726.7|11711.7|0
1647250090000|2022-03-14 09:28:10|11726.7|11711.7|11727|11712|11727.3|11712.3|11726.7|11711.7|0
1647250100000|2022-03-14 09:28:20|11726.7|11711.7|11726.7|11711.7|11727|11712|11726.7|11711.7|0
1647250110000|2022-03-14 09:28:30|11727|11712|11727|11712|11727.3|11712.3|11726.7|11711.7|0
1647250120000|2022-03-14 09:28:40|11726.7|11711.7|11727.8|11712.8|11727.8|11712.8|11726.7|11711.7|1
1647250140000|2022-03-14 09:29:00|11728.3|11713.3|11733.5|11718.5|11733.5|11718.5|11728.3|11713.3|7
1647250150000|2022-03-14 09:29:10|11732.7|11717.7|11733.2|11718.2|11733.2|11718.2|11732.7|11717.7|0
1647250190000|2022-03-14 09:29:50|11733.5|11718.5|11733.5|11718.5|11733.5|11718.5|11733.2|11718.2|0
1647250300000|2022-03-14 09:31:40|11733.2|11718.2|11731.8|11716.8|11733.2|11718.2|11731.8|11716.8|1
1647250320000|2022-03-14 09:32:00|11732|11717|11731|11716|11732|11717|11730.7|11715.7|0
1647250360000|2022-03-14 09:32:40|11731.3|11716.3|11731.3|11716.3|11731.3|11716.3|11731.3|11716.3|0
1647250450000|2022-03-14 09:34:10|11731|11716|11731.3|11716.3|11731.3|11716.3|11731|11716|0
1647250470000|2022-03-14 09:34:30|11730.5|11715.5|11730.6|11715.6|11731|11716|11730.5|11715.5|0
1647250480000|2022-03-14 09:34:40|11731|11716|11731.6|11716.6|11731.6|11716.6|11730.6|11715.6|0
1647250490000|2022-03-14 09:34:50|11731.3|11716.3|11729.6|11714.6|11731.3|11716.3|11729.6|11714.6|1
1647250500000|2022-03-14 09:35:00|11728.6|11713.6|11727|11712|11728.6|11713.6|11726.6|11711.6|1
1647250510000|2022-03-14 09:35:10|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|0
1647250520000|2022-03-14 09:35:20|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|0
1647250530000|2022-03-14 09:35:30|11728.1|11713.1|11728.1|11713.1|11728.1|11713.1|11728.1|11713.1|0
1647250560000|2022-03-14 09:36:00|11728.5|11713.5|11728.5|11713.5|11728.5|11713.5|11728.5|11713.5|0
1647250600000|2022-03-14 09:36:40|11728.3|11713.3|11728.3|11713.3|11728.3|11713.3|11728.3|11713.3|0
1647250620000|2022-03-14 09:37:00|11729.6|11714.6|11732.8|11717.8|11738.8|11718.1|11729.6|11713.8|5
1647250630000|2022-03-14 09:37:10|11734.8|11719.8|11735.8|11720.8|11735.8|11720.8|11734.8|11719.8|0
1647250650000|2022-03-14 09:37:30|11736.1|11721.1|11736.1|11721.1|11736.1|11721.1|11736.1|11721.1|1
1647250680000|2022-03-14 09:38:00|11736.8|11721.8|11737|11722|11737|11722|11736.8|11721.8|0
1647250780000|2022-03-14 09:39:40|||||||||1
1647250820000|2022-03-14 09:40:20|11737.6|11722.6|11738|11723|11738|11723|11737.6|11722.6|0
1647250840000|2022-03-14 09:40:40|11737.9|11722.9|11737.9|11722.9|11737.9|11722.9|11737.9|11722.9|0
1647250900000|2022-03-14 09:41:40|11737.6|11722.6|11736.6|11721.6|11737.6|11722.6|11735.8|11720.8|1
1647250910000|2022-03-14 09:41:50|11736.3|11721.3|11737.1|11722.1|11737.9|11722.9|11735.9|11720.9|0
1647250920000|2022-03-14 09:42:00|11736.8|11721.8|11736.6|11721.6|11737.9|11722.9|11736.3|11721.3|0
1647250930000|2022-03-14 09:42:10|11736.3|11721.3|11736.6|11721.6|11736.9|11721.9|11736.3|11721.3|0
1647250940000|2022-03-14 09:42:20|11736.3|11721.3|11736.6|11721.6|11736.6|11721.6|11736.3|11721.3|0
1647250980000|2022-03-14 09:43:00|11736.3|11721.3|11736.3|11721.3|11736.3|11721.3|11736.3|11721.3|0
1647250990000|2022-03-14 09:43:10|||||||||1
1647251030000|2022-03-14 09:43:50|11736.6|11721.6|11736.8|11721.8|11736.8|11721.8|11736.6|11721.6|0
1647251110000|2022-03-14 09:45:10|||||||||1
1647251230000|2022-03-14 09:47:10|11734.9|11719.9|11735.1|11720.1|11735.9|11720.9|11734.9|11719.9|1
1647251250000|2022-03-14 09:47:30|11734.9|11719.9|11734.4|11719.4|11734.9|11719.9|11734.4|11719.4|0
1647251270000|2022-03-14 09:47:50|11734.9|11719.9|11734.9|11719.9|11734.9|11719.9|11734.9|11719.9|0
1647251280000|2022-03-14 09:48:00|11735.4|11720.4|11743.8|11728.8|11743.8|11728.8|11735.4|11720.4|4
1647251290000|2022-03-14 09:48:10|11743.7|11728.7|11743.4|11728.4|11743.7|11728.7|11743.4|11728.4|0
1647251300000|2022-03-14 09:48:20|11744.4|11729.4|11744.9|11729.9|11744.9|11729.9|11744.4|11729.4|0
1647251340000|2022-03-14 09:49:00|11746.4|11731.4|11746.4|11731.4|11746.4|11731.4|11746.4|11731.4|0
1647251360000|2022-03-14 09:49:20|11745.9|11730.9|11745.9|11730.9|11745.9|11730.9|11745.9|11730.9|0
1647251380000|2022-03-14 09:49:40|11746.2|11731.2|11746.4|11731.4|11746.4|11731.4|11746.2|11731.2|0
1647251490000|2022-03-14 09:51:30|11746.2|11731.2|11746.2|11731.2|11746.2|11731.2|11746.2|11731.2|8
1647251500000|2022-03-14 09:51:40|11746.4|11731.4|11746.4|11731.4|11746.4|11731.4|11746.4|11731.4|0
1647251680000|2022-03-14 09:54:40|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|0
1647251690000|2022-03-14 09:54:50|11747|11732|11749.2|11734.2|11750.9|11735.9|11747|11732|9
1647251730000|2022-03-14 09:55:30|11747.6|11732.6|11747.5|11732.5|11747.7|11732.7|11747|11732|0
1647251740000|2022-03-14 09:55:40|11747.4|11732.4|11747.2|11732.2|11747.7|11732.7|11747.2|11732.2|0
1647251750000|2022-03-14 09:55:50|11747.7|11732.7|11747.2|11732.2|11747.7|11732.7|11747.2|11732.2|0
1647251760000|2022-03-14 09:56:00|11747.7|11732.7|11748|11733|11748.4|11733.4|11747.2|11732.2|0
1647251770000|2022-03-14 09:56:10|11746.7|11731.7|11743|11728|11746.7|11731.7|11743|11728|4
1647251780000|2022-03-14 09:56:20|11741.9|11726.9|11739.5|11724.5|11741.9|11726.9|11739.5|11724.5|2
1647251790000|2022-03-14 09:56:30|11738.4|11723.4|11738.4|11723.4|11738.4|11723.4|11738.4|11723.4|1
1647251800000|2022-03-14 09:56:40|11737.4|11722.4|11726.5|11711.5|11737.4|11722.4|11725.7|11710.7|3
1647251810000|2022-03-14 09:56:50|11725.9|11710.9|11726.4|11711.4|11726.4|11711.4|11725.9|11710.9|1
1647251820000|2022-03-14 09:57:00|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|3
1647251830000|2022-03-14 09:57:10|11725|11710|11725|11710|11725|11710|11725|11710|5
1647251860000|2022-03-14 09:57:40|11725.2|11710.2|11725.2|11710.2|11725.2|11710.2|11725.2|11710.2|0
1647251870000|2022-03-14 09:57:50|11725.5|11710.5|11727.7|11712.7|11728|11713|11725.5|11710.5|1
1647251880000|2022-03-14 09:58:00|11727.4|11712.4|11726.4|11711.4|11727.4|11712.4|11726.4|11711.4|0
1647251890000|2022-03-14 09:58:10|11726|11711|11725|11710|11726|11711|11725|11710|1
1647251910000|2022-03-14 09:58:30|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|1
1647251920000|2022-03-14 09:58:40|11723.2|11708.2|11723.2|11708.2|11723.2|11708.2|11723.2|11708.2|0
1647251930000|2022-03-14 09:58:50|11723.5|11708.5|11723.5|11708.5|11723.5|11708.5|11723.2|11708.2|0
1647251940000|2022-03-14 09:59:00|11727.9|11712.9|11728.7|11713.7|11729.2|11714.2|11727.9|11712.9|8
1647251960000|2022-03-14 09:59:20|11728.4|11713.4|11728|11713|11728.4|11713.4|11728|11713|0
1647252010000|2022-03-14 10:00:10|11726.5|11711.5|11726.5|11711.5|11726.5|11711.5|11725.9|11710.9|0
1647252020000|2022-03-14 10:00:20|11725.9|11710.9|11725.9|11710.9|11725.9|11710.9|11725.9|11710.9|0
1647252070000|2022-03-14 10:01:10|11724.4|11709.4|11724.2|11709.2|11724.4|11709.4|11724.2|11709.2|1
1647252140000|2022-03-14 10:02:20|11724|11709|11723.7|11708.7|11724|11709|11723.7|11708.7|1
1647252150000|2022-03-14 10:02:30|11723.4|11708.4|11723|11708|11723.4|11708.4|11723|11708|3
1647252180000|2022-03-14 10:03:00|11713.5|11698.5|11710.7|11695.7|11713.5|11698.5|11710.7|11695.7|6
1647252190000|2022-03-14 10:03:10|11713|11698|11711.2|11696.2|11713|11698|11711.2|11696.2|6
1647252200000|2022-03-14 10:03:20|11710.7|11695.7|11710.7|11695.7|11710.7|11695.7|11710.7|11695.7|1
1647252210000|2022-03-14 10:03:30|11711.2|11696.2|11714|11699|11714|11699|11711.2|11696.2|3
1647252220000|2022-03-14 10:03:40|11713.8|11698.8|11714.2|11699.2|11714.2|11699.2|11713.8|11698.8|0
1647252230000|2022-03-14 10:03:50|11713.8|11698.8|11713.8|11698.8|11713.8|11698.8|11713.8|11698.8|0
1647252250000|2022-03-14 10:04:10|||||||||2
1647252260000|2022-03-14 10:04:20|11714.2|11699.2|11714.2|11699.2|11714.2|11699.2|11714.2|11699.2|1
1647252270000|2022-03-14 10:04:30|||||||||2
1647252300000|2022-03-14 10:05:00|||||||||5
1647252320000|2022-03-14 10:05:20|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|1
1647252330000|2022-03-14 10:05:30|11714|11699|11713|11698|11714|11699|11713|11698|1
1647252340000|2022-03-14 10:05:40|11712.3|11697.3|11711.3|11696.3|11712.3|11697.3|11711.3|11696.3|6
1647252350000|2022-03-14 10:05:50|11711|11696|11710.8|11695.8|11711|11696|11710.8|11695.8|0
1647252370000|2022-03-14 10:06:10|11711.8|11696.8|11714.2|11699.2|11714.2|11699.2|11711.8|11696.8|5
1647252380000|2022-03-14 10:06:20|11714.7|11699.7|11715|11700|11715|11700|11714.7|11699.7|6
1647252390000|2022-03-14 10:06:30|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|0
1647252400000|2022-03-14 10:06:40|11714|11699|11714.3|11699.3|11714.3|11699.3|11713.3|11698.3|1
1647252420000|2022-03-14 10:07:00|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|11714.7|11699.7|1
1647252430000|2022-03-14 10:07:10|11716.3|11701.3|11716.3|11701.3|11716.3|11701.3|11716.3|11701.3|0
1647252440000|2022-03-14 10:07:20|11720|11705|11720|11705|11720|11705|11720|11705|1
1647252450000|2022-03-14 10:07:30|11720.3|11705.3|11720.3|11705.3|11720.3|11705.3|11720.3|11705.3|0
1647252470000|2022-03-14 10:07:50|11720|11705|11720|11705|11720|11705|11720|11705|0
1647252510000|2022-03-14 10:08:30|11719.8|11704.8|11719.8|11704.8|11719.8|11704.8|11719.8|11704.8|0
1647252520000|2022-03-14 10:08:40|11719.5|11704.5|11718.5|11703.5|11719.5|11704.5|11718.5|11703.5|1
1647252530000|2022-03-14 10:08:50|11718.2|11703.2|11718.2|11703.2|11718.2|11703.2|11718.2|11703.2|0
1647252590000|2022-03-14 10:09:50|11717.3|11702.3|11717|11702|11717.3|11702.3|11717|11702|1
1647252600000|2022-03-14 10:10:00|11716.7|11701.7|11716.7|11701.7|11716.7|11701.7|11716.7|11701.7|0
1647252620000|2022-03-14 10:10:20|11717.3|11702.3|11717|11702|11717.3|11702.3|11717|11702|0
1647252630000|2022-03-14 10:10:30|11716.8|11701.8|11716|11701|11716.8|11701.8|11716|11701|1
1647252640000|2022-03-14 10:10:40|11716.5|11701.5|11719.1|11704.1|11719.5|11704.5|11716.5|11701.5|1
1647252650000|2022-03-14 10:10:50|11718.8|11703.8|11718.5|11703.5|11718.8|11703.8|11718.5|11703.5|0
1647252660000|2022-03-14 10:11:00|11718.2|11703.2|11712.3|11697.3|11718.2|11703.2|11712.3|11697.3|2
1647252670000|2022-03-14 10:11:10|11711.8|11696.8|11715.3|11700.3|11715.6|11700.6|11711.8|11696.8|1
1647252680000|2022-03-14 10:11:20|11716|11701|11716.1|11701.1|11716.5|11701.5|11716|11701|0
1647252690000|2022-03-14 10:11:30|11716.5|11701.5|11717.1|11702.1|11717.1|11702.1|11716.5|11701.5|0
1647252710000|2022-03-14 10:11:50|11716.8|11701.8|11716.5|11701.5|11716.8|11701.8|11716.5|11701.5|0
1647252720000|2022-03-14 10:12:00|11716.1|11701.1|11715.8|11700.8|11716.1|11701.1|11715.8|11700.8|0
1647252740000|2022-03-14 10:12:20|11718.1|11703.1|11718.1|11703.1|11718.1|11703.1|11718.1|11703.1|1
1647252750000|2022-03-14 10:12:30|11717.8|11702.8|11716.5|11701.5|11717.8|11702.8|11716.5|11701.5|3
1647252770000|2022-03-14 10:12:50|11717.5|11702.5|11720|11705|11720|11705|11717.5|11702.5|3
1647252780000|2022-03-14 10:13:00|11721.1|11706.1|11721.8|11706.8|11723.8|11708.8|11721.1|11706.1|15
1647252790000|2022-03-14 10:13:10|11722.5|11707.5|11721.6|11706.6|11723.5|11708.5|11721.6|11706.6|0
1647252840000|2022-03-14 10:14:00|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|0
1647252870000|2022-03-14 10:14:30|11724.6|11709.6|11726.6|11711.6|11727|11712|11724.6|11709.6|0
1647252890000|2022-03-14 10:14:50|11726|11711|11726.3|11711.3|11726.3|11711.3|11726|11711|0
1647252920000|2022-03-14 10:15:20|11725.6|11710.6|11726.3|11711.3|11726.3|11711.3|11725.5|11710.5|0
1647252930000|2022-03-14 10:15:30|11726|11711|11726|11711|11726.3|11711.3|11725.6|11710.6|0
1647252940000|2022-03-14 10:15:40|11725.6|11710.6|11726|11711|11726|11711|11725.6|11710.6|0
1647252950000|2022-03-14 10:15:50|11725.6|11710.6|11726|11711|11726.3|11711.3|11725.6|11710.6|0
1647252960000|2022-03-14 10:16:00|11725.6|11710.6|11726|11711|11726.3|11711.3|11725.6|11710.6|0
1647252970000|2022-03-14 10:16:10|11725.6|11710.6|11725.6|11710.6|11726.3|11711.3|11725.6|11710.6|0
1647252980000|2022-03-14 10:16:20|11726|11711|11725.5|11710.5|11726.3|11711.3|11724.8|11709.8|0
1647252990000|2022-03-14 10:16:30|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|0
1647253010000|2022-03-14 10:16:50|11726|11711|11726.1|11711.1|11726.1|11711.1|11726|11711|0
1647253030000|2022-03-14 10:17:10|11724.8|11709.8|11724.8|11709.8|11724.8|11709.8|11724.8|11709.8|0
1647253090000|2022-03-14 10:18:10|11724.1|11709.1|11724.4|11709.4|11724.8|11709.8|11724.1|11709.1|0
1647253100000|2022-03-14 10:18:20|11724.8|11709.8|11724.8|11709.8|11724.8|11709.8|11724.1|11709.1|0
1647253110000|2022-03-14 10:18:30|11724.4|11709.4|11724.8|11709.8|11724.8|11709.8|11724.4|11709.4|0
1647253120000|2022-03-14 10:18:40|11724.4|11709.4|11724.8|11709.8|11724.8|11709.8|11724.4|11709.4|0
1647253150000|2022-03-14 10:19:10|11724.4|11709.4|11724.8|11709.8|11724.8|11709.8|11724.4|11709.4|0
1647253190000|2022-03-14 10:19:50|11724.1|11709.1|11723.4|11708.4|11724.1|11709.1|11723.4|11708.4|0
1647253220000|2022-03-14 10:20:20|11723.8|11708.8|11723.8|11708.8|11723.8|11708.8|11723.4|11708.4|0
1647253230000|2022-03-14 10:20:30|11723.4|11708.4|11723.8|11708.8|11724.1|11709.1|11723.4|11708.4|0
1647253240000|2022-03-14 10:20:40|11723.1|11708.1|11722.1|11707.1|11723.1|11708.1|11721.8|11706.8|0
1647253250000|2022-03-14 10:20:50|11722.4|11707.4|11722.8|11707.8|11722.9|11707.9|11722.4|11707.4|0
1647253260000|2022-03-14 10:21:00|11722.4|11707.4|11722.6|11707.6|11723.3|11708.3|11722.4|11707.4|0
1647253270000|2022-03-14 10:21:10|11722.9|11707.9|11722.8|11707.8|11722.9|11707.9|11722.4|11707.4|1
1647253280000|2022-03-14 10:21:20|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|0
1647253300000|2022-03-14 10:21:40|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|2
1647253390000|2022-03-14 10:23:10|11726.4|11711.4|11726.1|11711.1|11726.4|11711.4|11726.1|11711.1|0
1647253400000|2022-03-14 10:23:20|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|11725.8|11710.8|0
1647253490000|2022-03-14 10:24:50|11726.4|11711.4|11728.2|11713.2|11728.2|11713.2|11726.4|11711.4|0
1647253500000|2022-03-14 10:25:00|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|0
1647253520000|2022-03-14 10:25:20|11726.9|11711.9|11724.3|11709.3|11726.9|11711.9|11724.3|11709.3|1
1647253530000|2022-03-14 10:25:30|11724.4|11709.4|11724.3|11709.3|11724.6|11709.6|11724.3|11709.3|1
1647253540000|2022-03-14 10:25:40|11724.1|11709.1|11724.1|11709.1|11724.1|11709.1|11724.1|11709.1|0
1647253570000|2022-03-14 10:26:10|11724.4|11709.4|11724.7|11709.7|11724.7|11709.7|11724.4|11709.4|0
1647253590000|2022-03-14 10:26:30|||||||||2
1647253600000|2022-03-14 10:26:40|11726.7|11711.7|11726.7|11711.7|11726.7|11711.7|11726.7|11711.7|1
1647253610000|2022-03-14 10:26:50|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|11727.1|11712.1|4
1647253620000|2022-03-14 10:27:00|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|0
1647253670000|2022-03-14 10:27:50|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|0
1647253680000|2022-03-14 10:28:00|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|11727.6|11712.6|0
1647253730000|2022-03-14 10:28:50|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|0
1647253740000|2022-03-14 10:29:00|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|0
1647253760000|2022-03-14 10:29:20|11727.6|11712.6|11727.2|11712.2|11727.6|11712.6|11727.2|11712.2|0
1647253780000|2022-03-14 10:29:40|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|0
1647253800000|2022-03-14 10:30:00|11726.6|11711.6|11723.9|11708.9|11726.6|11711.6|11723.4|11708.4|4
1647253810000|2022-03-14 10:30:10|11726.1|11711.1|11726.1|11711.1|11726.1|11711.1|11726.1|11711.1|1
1647253870000|2022-03-14 10:31:10|11726|11711|11726|11711|11726|11711|11726|11711|1
1647253880000|2022-03-14 10:31:20|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|0
1647253900000|2022-03-14 10:31:40|||||||||2
1647253910000|2022-03-14 10:31:50|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|11725.4|11710.4|0
1647254010000|2022-03-14 10:33:30|11725|11710|11725|11710|11725|11710|11725|11710|0
1647254050000|2022-03-14 10:34:10|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|0
1647254060000|2022-03-14 10:34:20|11724.4|11709.4|11724.4|11709.4|11724.4|11709.4|11724.4|11709.4|0
1647254100000|2022-03-14 10:35:00|11724.2|11709.2|11724.2|11709.2|11724.2|11709.2|11724.2|11709.2|2
1647254130000|2022-03-14 10:35:30|11728.7|11713.7|11729|11714|11729|11714|11728.7|11713.7|1
1647254140000|2022-03-14 10:35:40|11728.7|11713.7|11729.2|11714.2|11729.5|11714.5|11728.7|11713.7|1
1647254160000|2022-03-14 10:36:00|11729.7|11714.7|11729.7|11714.7|11729.7|11714.7|11729.7|11714.7|0
1647254220000|2022-03-14 10:37:00|11730|11715|11730|11715|11730|11715|11730|11715|0
1647254230000|2022-03-14 10:37:10|11730.2|11715.2|11731.9|11716.9|11731.9|11716.9|11730.2|11715.2|1
1647254240000|2022-03-14 10:37:20|11737.2|11722.2|11738.4|11723.4|11738.4|11723.4|11737.2|11722.2|2
1647254290000|2022-03-14 10:38:10|11737.8|11722.8|11738.3|11723.3|11738.3|11723.3|11737.8|11722.8|0
1647254350000|2022-03-14 10:39:10|11738|11723|11738.2|11723.2|11738.2|11723.2|11738|11723|0
1647254360000|2022-03-14 10:39:20|11738|11723|11737.5|11722.5|11738|11723|11737.5|11722.5|1
1647254390000|2022-03-14 10:39:50|11737.2|11722.2|11737|11722|11737.2|11722.2|11737|11722|0
1647254400000|2022-03-14 10:40:00|11746.7|11731.7|11746.7|11731.7|11746.7|11731.7|11746.7|11731.7|1
1647254410000|2022-03-14 10:40:10|11747.3|11732.3|11747.5|11732.5|11748|11733|11747.2|11732.2|0
1647254420000|2022-03-14 10:40:20|11746.7|11731.7|11746.7|11731.7|11746.7|11731.7|11746.7|11731.7|0
1647254430000|2022-03-14 10:40:30|11744.8|11729.8|11743.3|11728.3|11744.8|11729.8|11743.3|11728.3|0
1647254480000|2022-03-14 10:41:20|11742.7|11727.7|11745.2|11730.2|11745.2|11730.2|11742.7|11727.7|4
1647254500000|2022-03-14 10:41:40|11744.5|11729.5|11743.5|11728.5|11744.5|11729.5|11743.2|11728.2|1
1647254510000|2022-03-14 10:41:50|11744|11729|11742.8|11727.8|11744.5|11729.5|11742.8|11727.8|0
1647254560000|2022-03-14 10:42:40|11744.2|11729.2|11744.5|11729.5|11744.5|11729.5|11744.2|11729.2|0
1647254580000|2022-03-14 10:43:00|11744.2|11729.2|11744.2|11729.2|11744.2|11729.2|11743.7|11728.7|1
1647254690000|2022-03-14 10:44:50|11745.3|11730.3|11748.7|11733.7|11748.7|11733.7|11745.3|11730.3|3
1647254700000|2022-03-14 10:45:00|11748.8|11733.8|11748.8|11733.8|11748.8|11733.8|11748.8|11733.8|0
1647254740000|2022-03-14 10:45:40|11749.5|11734.5|11749.8|11734.8|11750.8|11735.8|11749.5|11734.5|0
1647254800000|2022-03-14 10:46:40|11749.6|11734.6|11745.7|11730.7|11749.6|11734.6|11745.7|11730.7|2
1647254810000|2022-03-14 10:46:50|11745.2|11730.2|11745|11730|11745.2|11730.2|11745|11730|0
1647254920000|2022-03-14 10:48:40|11745.3|11730.3|11745.3|11730.3|11745.3|11730.3|11745.3|11730.3|0
1647254940000|2022-03-14 10:49:00|11745|11730|11745|11730|11745|11730|11745|11730|0
1647254950000|2022-03-14 10:49:10|11745.3|11730.3|11745.3|11730.3|11745.3|11730.3|11745.3|11730.3|0
1647255000000|2022-03-14 10:50:00|11745|11730|11745.3|11730.3|11745.3|11730.3|11745|11730|0
1647255010000|2022-03-14 10:50:10|11745|11730|11745.3|11730.3|11745.3|11730.3|11745|11730|0
1647255090000|2022-03-14 10:51:30|11744|11729|11743|11728|11744.3|11729.3|11742.8|11727.8|3
1647255100000|2022-03-14 10:51:40|11743.3|11728.3|11743|11728|11743.3|11728.3|11742.8|11727.8|0
1647255110000|2022-03-14 10:51:50|11743.1|11728.1|11743.1|11728.1|11743.3|11728.3|11742.8|11727.8|0
1647255120000|2022-03-14 10:52:00|11743.3|11728.3|11743.1|11728.1|11743.3|11728.3|11742.8|11727.8|0
1647255130000|2022-03-14 10:52:10|11743|11728|11743.3|11728.3|11743.3|11728.3|11742.8|11727.8|0
1647255140000|2022-03-14 10:52:20|11742.8|11727.8|11742.6|11727.6|11743.3|11728.3|11742.3|11727.3|0
1647255150000|2022-03-14 10:52:30|11742.8|11727.8|11742.6|11727.6|11742.8|11727.8|11742.3|11727.3|0
1647255160000|2022-03-14 10:52:40|11742.3|11727.3|11742.6|11727.6|11742.8|11727.8|11742.3|11727.3|0
1647255170000|2022-03-14 10:52:50|11742.3|11727.3|11742.3|11727.3|11742.8|11727.8|11742|11727|0
1647255180000|2022-03-14 10:53:00|11742.6|11727.6|11742.3|11727.3|11742.6|11727.6|11742.3|11727.3|2
1647255190000|2022-03-14 10:53:10|11742.6|11727.6|11742.1|11727.1|11742.6|11727.6|11742.1|11727.1|0
1647255210000|2022-03-14 10:53:30|11742.5|11727.5|11742.1|11727.1|11742.5|11727.5|11742.1|11727.1|4
1647255220000|2022-03-14 10:53:40|11742.5|11727.5|11742.5|11727.5|11742.5|11727.5|11742.5|11727.5|1
1647255270000|2022-03-14 10:54:30|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|0
1647255290000|2022-03-14 10:54:50|11743|11728|11745.8|11730.8|11745.8|11730.8|11743|11728|2
1647255400000|2022-03-14 10:56:40|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|1
1647255420000|2022-03-14 10:57:00|11743.9|11728.9|11743.9|11728.9|11743.9|11728.9|11743.9|11728.9|0
1647255480000|2022-03-14 10:58:00|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|0
1647255500000|2022-03-14 10:58:20|11744.4|11729.4|11744.1|11729.1|11744.4|11729.4|11744.1|11729.1|0
1647255520000|2022-03-14 10:58:40|||||||||1
1647255570000|2022-03-14 10:59:30|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|0
1647255580000|2022-03-14 10:59:40|11743.1|11728.1|11743.1|11728.1|11743.1|11728.1|11743.1|11728.1|1
1647255600000|2022-03-14 11:00:00|11743.3|11728.3|11742.1|11727.1|11743.3|11728.3|11742.1|11727.1|0
1647255610000|2022-03-14 11:00:10|11741.9|11726.9|11742.3|11727.3|11742.3|11727.3|11741.8|11726.8|0
1647255630000|2022-03-14 11:00:30|||||||||2
1647255650000|2022-03-14 11:00:50|11746.8|11731.8|11746.8|11731.8|11746.8|11731.8|11746.8|11731.8|8
1647255660000|2022-03-14 11:01:00|||||||||3
1647255710000|2022-03-14 11:01:50|11745.4|11730.4|11744.6|11729.6|11745.4|11730.4|11744.3|11729.3|0
1647255720000|2022-03-14 11:02:00|11743.9|11728.9|11744.6|11729.6|11744.6|11729.6|11743.9|11728.9|0
1647255760000|2022-03-14 11:02:40|11744.2|11729.2|11744.2|11729.2|11744.6|11729.6|11743.9|11728.9|0
1647255790000|2022-03-14 11:03:10|11744.4|11729.4|11745.2|11730.2|11745.7|11730.7|11744.4|11729.4|2
1647255810000|2022-03-14 11:03:30|11745.1|11730.1|11744.7|11729.7|11745.1|11730.1|11744.7|11729.7|0
1647255820000|2022-03-14 11:03:40|11745.1|11730.1|11744.7|11729.7|11745.1|11730.1|11744.7|11729.7|0
1647255860000|2022-03-14 11:04:20|11745.2|11730.2|11745.6|11730.6|11747.2|11732.2|11745.2|11730.2|2
1647255940000|2022-03-14 11:05:40|11744.9|11729.9|11745.2|11730.2|11745.2|11730.2|11744.9|11729.9|0
1647255950000|2022-03-14 11:05:50|11744.9|11729.9|11745.2|11730.2|11745.2|11730.2|11744.9|11729.9|0
1647255960000|2022-03-14 11:06:00|11744.9|11729.9|11744.9|11729.9|11745.2|11730.2|11744.9|11729.9|0
1647255970000|2022-03-14 11:06:10|11745.2|11730.2|11748.2|11733.2|11748.2|11733.2|11744.9|11729.9|2
1647255980000|2022-03-14 11:06:20|11747.9|11732.9|11747.9|11732.9|11748.2|11733.2|11747.6|11732.6|0
1647255990000|2022-03-14 11:06:30|11747.6|11732.6|11747.9|11732.9|11748.2|11733.2|11747.6|11732.6|0
1647256000000|2022-03-14 11:06:40|11747.6|11732.6|11738.3|11723.3|11748.2|11733.2|11738.3|11723.3|17
1647256010000|2022-03-14 11:06:50|11733.2|11718.2|11733.9|11718.9|11733.9|11718.9|11733.1|11718.1|0
1647256020000|2022-03-14 11:07:00|11734.1|11719.1|11733.9|11718.9|11734.1|11719.1|11733.1|11718.1|0
1647256030000|2022-03-14 11:07:10|11734.1|11719.1|11732.6|11717.6|11734.1|11719.1|11732.6|11717.6|0
1647256040000|2022-03-14 11:07:20|11732.2|11717.2|11732.9|11717.9|11732.9|11717.9|11732.2|11717.2|0
1647256050000|2022-03-14 11:07:30|11733.1|11718.1|11732.4|11717.4|11733.1|11718.1|11732.2|11717.2|0
1647256060000|2022-03-14 11:07:40|11732.2|11717.2|11732.1|11717.1|11732.2|11717.2|11732.1|11717.1|0
1647256070000|2022-03-14 11:07:50|11731.6|11716.6|11731.9|11716.9|11732.1|11717.1|11731.6|11716.6|0
1647256080000|2022-03-14 11:08:00|11732.1|11717.1|11731.6|11716.6|11732.1|11717.1|11731.6|11716.6|0
1647256090000|2022-03-14 11:08:10|11733.2|11718.2|11733.7|11718.7|11734.1|11719.1|11733.1|11718.1|2
1647256100000|2022-03-14 11:08:20|11733.6|11718.6|11733.2|11718.2|11733.6|11718.6|11733.2|11718.2|1
1647256110000|2022-03-14 11:08:30|11733.1|11718.1|11733.1|11718.1|11733.1|11718.1|11733.1|11718.1|0
1647256150000|2022-03-14 11:09:10|11733|11718|11734.7|11719.7|11734.7|11719.7|11733|11718|3
1647256160000|2022-03-14 11:09:20|11734.9|11719.9|11734.5|11719.5|11735.2|11720.2|11734.5|11719.5|4
1647256170000|2022-03-14 11:09:30|11735.4|11720.4|11733.4|11718.4|11736.7|11721.7|11733.4|11718.4|3
1647256220000|2022-03-14 11:10:20|11732.4|11717.4|11732.4|11717.4|11732.4|11717.4|11732.4|11717.4|2
1647256230000|2022-03-14 11:10:30|11732.2|11717.2|11732.2|11717.2|11732.2|11717.2|11732.2|11717.2|0
1647256260000|2022-03-14 11:11:00|||||||||1
1647256290000|2022-03-14 11:11:30|11732|11717|11732.2|11717.2|11732.2|11717.2|11731.7|11716.7|0
1647256300000|2022-03-14 11:11:40|11731.9|11716.9|11731.9|11716.9|11732.2|11717.2|11730|11715|4
1647256310000|2022-03-14 11:11:50|11732.2|11717.2|11732.2|11717.2|11732.2|11717.2|11732.2|11717.2|0
1647256320000|2022-03-14 11:12:00|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|0
1647256340000|2022-03-14 11:12:20|11732.9|11717.9|11732.9|11717.9|11733.2|11718.2|11732.9|11717.9|0
1647256390000|2022-03-14 11:13:10|||||||||1
1647256400000|2022-03-14 11:13:20|11732.7|11717.7|11732.7|11717.7|11732.7|11717.7|11732.7|11717.7|2
1647256470000|2022-03-14 11:14:30|11733.2|11718.2|11732.7|11717.7|11733.2|11718.2|11732.7|11717.7|0
1647256550000|2022-03-14 11:15:50|11733.3|11718.3|11733.5|11718.5|11733.5|11718.5|11733.3|11718.3|0
1647256590000|2022-03-14 11:16:30|11733|11718|11733.3|11718.3|11733.3|11718.3|11733|11718|0
1647256600000|2022-03-14 11:16:40|11733.5|11718.5|11733.5|11718.5|11733.5|11718.5|11733.5|11718.5|0
1647256610000|2022-03-14 11:16:50|11732.5|11717.5|11733.5|11718.5|11734.3|11719.3|11732.5|11717.5|3
1647256630000|2022-03-14 11:17:10|11733|11718|11733|11718|11733|11718|11733|11718|0
1647256680000|2022-03-14 11:18:00|11733.3|11718.3|11733.8|11718.8|11733.8|11718.8|11733|11718|0
1647256690000|2022-03-14 11:18:10|11734.5|11719.5|11734.5|11719.5|11734.5|11719.5|11734.5|11719.5|0
1647256700000|2022-03-14 11:18:20|11736.3|11721.3|11736.3|11721.3|11736.3|11721.3|11736.3|11721.3|1
1647256730000|2022-03-14 11:18:50|11736.7|11721.7|11736.7|11721.7|11736.7|11721.7|11736.7|11721.7|0
1647256830000|2022-03-14 11:20:30|11737|11722|11737|11722|11737|11722|11737|11722|0
1647256840000|2022-03-14 11:20:40|11737.2|11722.2|11737.2|11722.2|11737.2|11722.2|11737.2|11722.2|0
1647256890000|2022-03-14 11:21:30|11736.8|11721.8|11736.8|11721.8|11736.8|11721.8|11736.8|11721.8|0
1647256910000|2022-03-14 11:21:50|11736.3|11721.3|11736.3|11721.3|11736.7|11721.7|11736.3|11721.3|5
1647256940000|2022-03-14 11:22:20|11736|11721|11736.3|11721.3|11736.3|11721.3|11736|11721|0
1647256960000|2022-03-14 11:22:40|11736.7|11721.7|11736.7|11721.7|11736.7|11721.7|11736.7|11721.7|0
1647256990000|2022-03-14 11:23:10|11736.6|11721.6|11736.6|11721.6|11736.6|11721.6|11736.6|11721.6|0
1647257000000|2022-03-14 11:23:20|11736.3|11721.3|11736.6|11721.6|11736.6|11721.6|11736.3|11721.3|0
1647257020000|2022-03-14 11:23:40|11737.2|11722.2|11740.8|11725.8|11740.8|11725.8|11737.2|11722.2|1
1647257040000|2022-03-14 11:24:00|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|0
1647257050000|2022-03-14 11:24:10|11741.6|11726.6|11741.6|11726.6|11741.6|11726.6|11741.6|11726.6|0
1647257100000|2022-03-14 11:25:00|11741.5|11726.5|11741.5|11726.5|11741.5|11726.5|11741.5|11726.5|0
1647257110000|2022-03-14 11:25:10|11740|11725|11744|11729|11744|11729|11740|11725|1
1647257130000|2022-03-14 11:25:30|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|0
1647257140000|2022-03-14 11:25:40|11744.6|11729.6|11745.5|11730.5|11745.5|11730.5|11744.6|11729.6|0
1647257150000|2022-03-14 11:25:50|11746.5|11731.5|11747|11732|11747|11732|11746.5|11731.5|0
1647257160000|2022-03-14 11:26:00|11748.8|11733.8|11749.1|11734.1|11749.1|11734.1|11748.8|11733.8|0
1647257170000|2022-03-14 11:26:10|11748.5|11733.5|11749.1|11734.1|11749.1|11734.1|11748.5|11733.5|0
1647257190000|2022-03-14 11:26:30|11748.5|11733.5|11747.8|11732.8|11748.5|11733.5|11747.8|11732.8|0
1647257200000|2022-03-14 11:26:40|11747.5|11732.5|11747.5|11732.5|11747.5|11732.5|11747.5|11732.5|2
1647257270000|2022-03-14 11:27:50|||||||||1
1647257280000|2022-03-14 11:28:00|||||||||1
1647257300000|2022-03-14 11:28:20|11748.8|11733.8|11748.8|11733.8|11748.8|11733.8|11748.8|11733.8|0
1647257310000|2022-03-14 11:28:30|11749.8|11734.8|11749.5|11734.5|11749.8|11734.8|11749.5|11734.5|0
1647257320000|2022-03-14 11:28:40|11751.1|11736.1|11751.5|11736.5|11751.5|11736.5|11751.1|11736.1|0
1647257350000|2022-03-14 11:29:10|11751|11736|11746.8|11731.8|11751|11736|11746.3|11731.3|1
1647257360000|2022-03-14 11:29:20|11746.5|11731.5|11746.6|11731.6|11746.6|11731.6|11746.3|11731.3|0
1647257370000|2022-03-14 11:29:30|11746.3|11731.3|11746.3|11731.3|11746.6|11731.6|11746.3|11731.3|0
1647257390000|2022-03-14 11:29:50|11745.8|11730.8|11746|11731|11746|11731|11745.5|11730.5|0
1647257400000|2022-03-14 11:30:00|11746.3|11731.3|11741.5|11726.5|11746.3|11731.3|11740|11725|1
1647257420000|2022-03-14 11:30:20|11742|11727|11743.6|11728.6|11743.6|11728.6|11742|11727|1
1647257440000|2022-03-14 11:30:40|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|11744.1|11729.1|1
1647257450000|2022-03-14 11:30:50|||||||||1
1647257460000|2022-03-14 11:31:00|11744.6|11729.6|11744.6|11729.6|11744.6|11729.6|11744.6|11729.6|2
1647257470000|2022-03-14 11:31:10|11744.3|11729.3|11744.1|11729.1|11744.3|11729.3|11744.1|11729.1|0
1647257480000|2022-03-14 11:31:20|11743.6|11728.6|11744.1|11729.1|11744.1|11729.1|11743.6|11728.6|0
1647257490000|2022-03-14 11:31:30|11743.8|11728.8|11743.8|11728.8|11743.9|11728.9|11743.3|11728.3|0
1647257530000|2022-03-14 11:32:10|||||||||1
1647257540000|2022-03-14 11:32:20|11743.4|11728.4|11743.1|11728.1|11743.4|11728.4|11743.1|11728.1|0
1647257550000|2022-03-14 11:32:30|11742.9|11727.9|11741.4|11726.4|11742.9|11727.9|11741.4|11726.4|3
1647257560000|2022-03-14 11:32:40|11740.9|11725.9|11743.6|11728.6|11744.1|11729.1|11740.9|11725.9|1
1647257570000|2022-03-14 11:32:50|11742.6|11727.6|11742.1|11727.1|11742.6|11727.6|11742.1|11727.1|0
1647257590000|2022-03-14 11:33:10|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|11742.4|11727.4|2
1647257600000|2022-03-14 11:33:20|11741.4|11726.4|11739.3|11724.3|11741.4|11726.4|11737.9|11722.9|3
1647257620000|2022-03-14 11:33:40|11738.8|11723.8|11738.8|11723.8|11738.8|11723.8|11738.8|11723.8|0
1647257640000|2022-03-14 11:34:00|11738.4|11723.4|11736.1|11721.1|11738.4|11723.4|11736.1|11721.1|2
1647257650000|2022-03-14 11:34:10|11735.8|11720.8|11735.8|11720.8|11736.1|11721.1|11735.6|11720.6|0
1647257680000|2022-03-14 11:34:40|11736.1|11721.1|11738.9|11723.9|11738.9|11723.9|11736.1|11721.1|2
1647257690000|2022-03-14 11:34:50|11737.8|11722.8|11738.1|11723.1|11738.1|11723.1|11737.8|11722.8|0
1647257730000|2022-03-14 11:35:30|11737.8|11722.8|11737.6|11722.6|11737.8|11722.8|11737.6|11722.6|0
1647257750000|2022-03-14 11:35:50|11738.6|11723.6|11738.8|11723.8|11740.9|11725.9|11738.6|11723.6|5
1647257760000|2022-03-14 11:36:00|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|11738.6|11723.6|0
1647257780000|2022-03-14 11:36:20|11738.3|11723.3|11734.1|11719.1|11738.3|11723.3|11734.1|11719.1|3
1647257790000|2022-03-14 11:36:30|||||||||2
1647257800000|2022-03-14 11:36:40|11733.8|11718.8|11733.8|11718.8|11733.8|11718.8|11733.8|11718.8|5
1647257810000|2022-03-14 11:36:50|11729.6|11714.6|11725.4|11710.4|11729.6|11714.6|11725.4|11710.4|16
1647257820000|2022-03-14 11:37:00|11725.1|11710.1|11724.4|11709.4|11725.1|11710.1|11724.4|11709.4|3
1647257830000|2022-03-14 11:37:10|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|1
1647258000000|2022-03-14 11:40:00|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|4
1647258010000|2022-03-14 11:40:10|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|2
1647258030000|2022-03-14 11:40:30|||||||||4
1647258060000|2022-03-14 11:41:00|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|11723.9|11708.9|0
1647258070000|2022-03-14 11:41:10|11724.3|11709.3|11723.8|11708.8|11724.3|11709.3|11723.8|11708.8|5
1647258080000|2022-03-14 11:41:20|11723.4|11708.4|11723.3|11708.3|11723.4|11708.4|11723.3|11708.3|0
1647258090000|2022-03-14 11:41:30|11722.9|11707.9|11723.6|11708.6|11725.8|11710.8|11722.9|11707.9|1
1647258100000|2022-03-14 11:41:40|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|11723.4|11708.4|0
1647258110000|2022-03-14 11:41:50|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|0
1647258150000|2022-03-14 11:42:30|||||||||1
1647258200000|2022-03-14 11:43:20|11722.9|11707.9|11723.4|11708.4|11723.4|11708.4|11722.9|11707.9|1
1647258210000|2022-03-14 11:43:30|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|1
1647258220000|2022-03-14 11:43:40|11722.4|11707.4|11722.4|11707.4|11722.4|11707.4|11722.4|11707.4|0
1647258230000|2022-03-14 11:43:50|11729.7|11714.7|11728.1|11713.1|11733.7|11718.7|11728.1|11713.1|43
1647258240000|2022-03-14 11:44:00|11727.7|11712.7|11727.7|11712.7|11727.7|11712.7|11727.7|11712.7|0
1647258250000|2022-03-14 11:44:10|11726.6|11711.6|11727.7|11712.7|11727.7|11712.7|11726.1|11711.1|0
1647258260000|2022-03-14 11:44:20|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|0
1647258270000|2022-03-14 11:44:30|11726.9|11711.9|11726.2|11711.2|11726.9|11711.9|11726.2|11711.2|0
1647258280000|2022-03-14 11:44:40|11725.9|11710.9|11725.9|11710.9|11725.9|11710.9|11725.9|11710.9|0
1647258380000|2022-03-14 11:46:20|||||||||2
1647258390000|2022-03-14 11:46:30|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|11726.2|11711.2|0
1647258410000|2022-03-14 11:46:50|11726.6|11711.6|11726.7|11711.7|11726.7|11711.7|11726.6|11711.6|0
1647258420000|2022-03-14 11:47:00|11728.6|11713.6|11727.6|11712.6|11730.2|11715.2|11727.2|11712.2|4
1647258430000|2022-03-14 11:47:10|11727.7|11712.7|11727.7|11712.7|11727.7|11712.7|11727.7|11712.7|0
1647258450000|2022-03-14 11:47:30|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|0
1647258470000|2022-03-14 11:47:50|11727.1|11712.1|11726.4|11711.4|11727.1|11712.1|11726.4|11711.4|0
1647258480000|2022-03-14 11:48:00|11726.2|11711.2|11725.7|11710.7|11727.1|11712.1|11725.7|11710.7|0
1647258490000|2022-03-14 11:48:10|11726.2|11711.2|11726.9|11711.9|11726.9|11711.9|11726.2|11711.2|0
1647258510000|2022-03-14 11:48:30|11726.7|11711.7|11726.7|11711.7|11726.7|11711.7|11726.7|11711.7|4
1647258520000|2022-03-14 11:48:40|11726.4|11711.4|11726.6|11711.6|11726.6|11711.6|11726.4|11711.4|5
1647258530000|2022-03-14 11:48:50|11726.2|11711.2|11725.4|11710.4|11726.2|11711.2|11724.7|11709.7|1
1647258540000|2022-03-14 11:49:00|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|0
1647258590000|2022-03-14 11:49:50|||||||||1
1647258600000|2022-03-14 11:50:00|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|11725.5|11710.5|0
1647258700000|2022-03-14 11:51:40|11725|11710|11725|11710|11725|11710|11725|11710|1
1647258760000|2022-03-14 11:52:40|11724.9|11709.9|11724.9|11709.9|11724.9|11709.9|11724.9|11709.9|0
1647258900000|2022-03-14 11:55:00|11723.9|11708.9|11724|11709|11724.2|11709.2|11723.5|11708.5|1
1647258910000|2022-03-14 11:55:10|11723.7|11708.7|11723.9|11708.9|11724|11709|11723.5|11708.5|0
1647258920000|2022-03-14 11:55:20|11723.5|11708.5|11723.5|11708.5|11724|11709|11723.5|11708.5|0
1647258930000|2022-03-14 11:55:30|11724|11709|11723.9|11708.9|11724|11709|11723.5|11708.5|0
1647258940000|2022-03-14 11:55:40|11723.7|11708.7|11724|11709|11724|11709|11723.5|11708.5|0
1647258950000|2022-03-14 11:55:50|11723.5|11708.5|11723|11708|11724|11709|11722.7|11707.7|1
1647258960000|2022-03-14 11:56:00|11721.7|11706.7|11718.2|11703.2|11721.7|11706.7|11718.2|11703.2|2
1647258970000|2022-03-14 11:56:10|11718|11703|11718.2|11703.2|11718.2|11703.2|11717.7|11702.7|5
1647258990000|2022-03-14 11:56:30|11718|11703|11718|11703|11718|11703|11718|11703|0
1647259000000|2022-03-14 11:56:40|11717.7|11702.7|11714.9|11699.9|11717.7|11702.7|11714.9|11699.9|3
1647259010000|2022-03-14 11:56:50|11711.2|11696.2|11709|11694|11711.2|11696.2|11709|11694|27
1647259020000|2022-03-14 11:57:00|11709.4|11694.4|11709.4|11694.4|11709.4|11694.4|11709.4|11694.4|7
1647259030000|2022-03-14 11:57:10|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|1
1647259040000|2022-03-14 11:57:20|11709.4|11694.4|11709.4|11694.4|11709.9|11694.9|11709.4|11694.4|1
1647259080000|2022-03-14 11:58:00|||||||||1
1647259090000|2022-03-14 11:58:10|11709.2|11694.2|11709.5|11694.5|11709.7|11694.7|11709.2|11694.2|1
1647259110000|2022-03-14 11:58:30|11709.7|11694.7|11716.7|11701.7|11716.7|11701.7|11709.7|11694.7|1
1647259120000|2022-03-14 11:58:40|11718.4|11703.4|11719.4|11704.4|11720.4|11705.4|11718.4|11703.4|0
1647259130000|2022-03-14 11:58:50|11719.9|11704.9|11717.2|11702.2|11719.9|11704.9|11717.2|11702.2|1
1647259140000|2022-03-14 11:59:00|11717.5|11702.5|11717.9|11702.9|11717.9|11702.9|11717.5|11702.5|0
1647259160000|2022-03-14 11:59:20|11718.2|11703.2|11717.9|11702.9|11718.2|11703.2|11717.9|11702.9|5
1647259170000|2022-03-14 11:59:30|11718.2|11703.2|11718.2|11703.2|11718.2|11703.2|11718.2|11703.2|0
1647259190000|2022-03-14 11:59:50|11718.8|11703.8|11718.8|11703.8|11718.8|11703.8|11718.8|11703.8|0
1647259200000|2022-03-14 12:00:00|11716.5|11701.5|11712.5|11697.5|11716.5|11701.5|11712|11697|15
1647259210000|2022-03-14 12:00:10|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|11712.9|11697.9|0
1647259220000|2022-03-14 12:00:20|11712.5|11697.5|11712|11697|11712.5|11697.5|11712|11697|0
1647259230000|2022-03-14 12:00:30|11711.9|11696.9|11711.9|11696.9|11711.9|11696.9|11711.9|11696.9|3
1647259250000|2022-03-14 12:00:50|11711.4|11696.4|11710|11695|11711.4|11696.4|11710|11695|3
1647259260000|2022-03-14 12:01:00|11709.7|11694.7|11705.5|11690.5|11710.3|11695.3|11705.2|11690.2|3
1647259270000|2022-03-14 12:01:10|11705.2|11690.2|11703|11688|11705.2|11690.2|11703|11688|4
1647259280000|2022-03-14 12:01:20|11702.5|11687.5|11705.3|11690.3|11705.3|11690.3|11702|11687|8
1647259300000|2022-03-14 12:01:40|11706.5|11691.5|11701.3|11686.3|11706.5|11691.5|11701.3|11686.3|2
1647259310000|2022-03-14 12:01:50|11701|11686|11700.8|11685.8|11701.5|11686.5|11700.8|11685.8|0
1647259320000|2022-03-14 12:02:00|11700.2|11685.2|11698.5|11683.5|11700.2|11685.2|11697.5|11682.5|11
1647259330000|2022-03-14 12:02:10|11696.2|11681.2|11696.2|11681.2|11696.2|11681.2|11696.2|11681.2|2
1647259340000|2022-03-14 12:02:20|11697|11682|11697|11682|11697.4|11682.4|11697|11682|2
1647259350000|2022-03-14 12:02:30|11696.9|11681.9|11701.5|11686.5|11701.5|11686.5|11695.7|11680.7|3
1647259360000|2022-03-14 12:02:40|11702.9|11687.9|11709|11694|11709|11694|11702.9|11687.9|1
1647259370000|2022-03-14 12:02:50|11708.8|11693.8|11704.8|11689.8|11710.2|11695.2|11704.8|11689.8|7
1647259380000|2022-03-14 12:03:00|11704|11689|11703.5|11688.5|11704.5|11689.5|11703.5|11688.5|0
1647259410000|2022-03-14 12:03:30|11704.7|11689.7|11703|11688|11704.7|11689.7|11703|11688|1
1647259430000|2022-03-14 12:03:50|11702|11687|11702|11687|11702|11687|11702|11687|1
1647259440000|2022-03-14 12:04:00|11702.3|11687.3|11701.2|11686.2|11702.3|11687.3|11701|11686|1
1647259450000|2022-03-14 12:04:10|11700.5|11685.5|11701|11686|11701|11686|11699.5|11684.5|1
1647259490000|2022-03-14 12:04:50|||||||||1
1647259500000|2022-03-14 12:05:00|11701.3|11686.3|11705.2|11690.2|11706.2|11691.2|11701.3|11686.3|4
1647259510000|2022-03-14 12:05:10|11704.7|11689.7|11703.8|11688.8|11704.8|11689.8|11703.3|11688.3|0
1647259520000|2022-03-14 12:05:20|11704.3|11689.3|11708.3|11693.3|11708.3|11693.3|11704.3|11689.3|5
1647259530000|2022-03-14 12:05:30|11708.1|11693.1|11708.1|11693.1|11708.1|11693.1|11708.1|11693.1|0
1647259540000|2022-03-14 12:05:40|11707.8|11692.8|11704.7|11689.7|11708|11693|11704.7|11689.7|0
1647259550000|2022-03-14 12:05:50|11704.3|11689.3|11703.3|11688.3|11704.3|11689.3|11703.3|11688.3|2
1647259560000|2022-03-14 12:06:00|11704.2|11689.2|11707.8|11692.8|11707.8|11692.8|11704.2|11689.2|1
1647259580000|2022-03-14 12:06:20|11708|11693|11708.8|11693.8|11708.8|11693.8|11708|11693|3
1647259590000|2022-03-14 12:06:30|11709.5|11694.5|11712.3|11697.3|11712.6|11697.6|11709.5|11694.5|5
1647259600000|2022-03-14 12:06:40|11712.8|11697.8|11712.2|11697.2|11713|11698|11711.8|11696.8|1
1647259610000|2022-03-14 12:06:50|11711.8|11696.8|11712|11697|11712|11697|11711.8|11696.8|1
1647259620000|2022-03-14 12:07:00|11713.3|11698.3|11712.8|11697.8|11713.3|11698.3|11712.7|11697.7|1
1647259650000|2022-03-14 12:07:30|11713.3|11698.3|11713.3|11698.3|11713.3|11698.3|11713.3|11698.3|1
1647259660000|2022-03-14 12:07:40|11714|11699|11714|11699|11714.3|11699.3|11714|11699|0
1647259670000|2022-03-14 12:07:50|11714.3|11699.3|11709.2|11694.2|11714.3|11699.3|11708.8|11693.8|3
1647259680000|2022-03-14 12:08:00|11710.3|11695.3|11710.3|11695.3|11710.3|11695.3|11710.3|11695.3|1
1647259690000|2022-03-14 12:08:10|11710.7|11695.7|11711.3|11696.3|11711.3|11696.3|11709.7|11694.7|4
1647259700000|2022-03-14 12:08:20|11711.8|11696.8|11711.8|11696.8|11711.8|11696.8|11711.5|11696.5|1
1647259710000|2022-03-14 12:08:30|11711.5|11696.5|11711.5|11696.5|11711.8|11696.8|11710.3|11695.3|1
1647259720000|2022-03-14 12:08:40|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|1
1647259730000|2022-03-14 12:08:50|11711.5|11696.5|11713|11698|11713.5|11698.5|11710.8|11695.8|1
1647259740000|2022-03-14 12:09:00|11712.6|11697.6|11711.8|11696.8|11712.6|11697.6|11711.2|11696.2|1
1647259750000|2022-03-14 12:09:10|11711.5|11696.5|11712.6|11697.6|11712.6|11697.6|11711.5|11696.5|1
1647259760000|2022-03-14 12:09:20|11712.5|11697.5|11712|11697|11712.6|11697.6|11711.5|11696.5|2
1647259770000|2022-03-14 12:09:30|11711.8|11696.8|11718.3|11703.3|11718.3|11703.3|11711.8|11696.8|1
1647259780000|2022-03-14 12:09:40|11719|11704|11719|11704|11719|11704|11717.1|11702.1|1
1647259790000|2022-03-14 12:09:50|11719.6|11704.6|11721.3|11706.3|11726|11711|11719.6|11704.6|7
1647259800000|2022-03-14 12:10:00|11721.8|11706.8|11724.6|11709.6|11724.6|11709.6|11720.8|11705.8|2
1647259810000|2022-03-14 12:10:10|11725.5|11710.5|11725.8|11710.8|11725.8|11710.8|11725.5|11710.5|2
1647259820000|2022-03-14 12:10:20|11724.8|11709.8|11725.8|11710.8|11725.8|11710.8|11724.8|11709.8|2
1647259830000|2022-03-14 12:10:30|11726|11711|11727.3|11712.3|11728.1|11713.1|11726|11711|1
1647259840000|2022-03-14 12:10:40|11728.1|11713.1|11726.5|11711.5|11728.6|11713.6|11726.1|11711.1|3
1647259850000|2022-03-14 12:10:50|11727.1|11712.1|11728.6|11713.6|11731|11716|11727.1|11712.1|1
1647259860000|2022-03-14 12:11:00|11728.1|11713.1|11728.6|11713.6|11729.6|11714.6|11728.1|11713.1|1
1647259870000|2022-03-14 12:11:10|11729.3|11714.3|11728.5|11713.5|11729.3|11714.3|11728.5|11713.5|1
1647259880000|2022-03-14 12:11:20|11729.5|11714.5|11729.1|11714.1|11730.5|11715.5|11729.1|11714.1|2
1647259890000|2022-03-14 12:11:30|11729|11714|11727.8|11712.8|11729|11714|11726|11711|7
1647259900000|2022-03-14 12:11:40|11728.6|11713.6|11729|11714|11729.3|11714.3|11728.6|11713.6|1
1647259910000|2022-03-14 12:11:50|11729.3|11714.3|11725.8|11710.8|11730.1|11715.1|11725.8|11710.8|3
1647259920000|2022-03-14 12:12:00|11728.8|11713.8|11728.8|11713.8|11728.8|11713.8|11728.8|11713.8|3
1647259930000|2022-03-14 12:12:10|11729.8|11714.8|11733.8|11718.8|11733.8|11718.8|11729.8|11714.8|1
1647259940000|2022-03-14 12:12:20|11735.5|11720.5|11734.8|11719.8|11735.5|11720.5|11734.8|11719.8|1
1647259950000|2022-03-14 12:12:30|11735.5|11720.5|11735.1|11720.1|11735.5|11720.5|11734.8|11719.8|1
1647259960000|2022-03-14 12:12:40|11734.1|11719.1|11734.1|11719.1|11735.1|11720.1|11734.1|11719.1|1
1647259970000|2022-03-14 12:12:50|11734.3|11719.3|11734.6|11719.6|11734.6|11719.6|11734.3|11719.3|1
1647259980000|2022-03-14 12:13:00|11734.3|11719.3|11735|11720|11735.3|11720.3|11734.3|11719.3|1
1647259990000|2022-03-14 12:13:10|11734.6|11719.6|11734.6|11719.6|11734.6|11719.6|11734.3|11719.3|1
1647260000000|2022-03-14 12:13:20|||||||||1
1647260010000|2022-03-14 12:13:30|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|11735.6|11720.6|1
1647260020000|2022-03-14 12:13:40|11736|11721|11741.9|11716.9|11741.9|11721|11736|11716.9|1
1647260030000|2022-03-14 12:13:50|11742.6|11717.6|11742.6|11717.6|11742.6|11717.6|11742.6|11717.6|2
1647260040000|2022-03-14 12:14:00|11736.1|11721.1|11753|11715.5|11753|11721.1|11736.1|11715.5|4
1647260050000|2022-03-14 12:14:10|11752.7|11715.2|11749.9|11734.9|11752.7|11734.9|11745.6|11714.5|0
1647260060000|2022-03-14 12:14:20|11748.9|11733.9|11751.1|11736.1|11751.1|11736.1|11748.6|11733.6|0
1647260100000|2022-03-14 12:15:00|11747.9|11732.9|11750.3|11735.3|11750.3|11735.3|11747.9|11732.9|4
1647260120000|2022-03-14 12:15:20|11755.1|11740.1|11756.8|11741.8|11756.8|11741.8|11755.1|11740.1|5
1647260130000|2022-03-14 12:15:30|11758.1|11743.1|11758.1|11743.1|11758.1|11743.1|11758.1|11743.1|0
1647260140000|2022-03-14 12:15:40|11757.8|11742.8|11753.9|11738.9|11757.8|11742.8|11753.9|11738.9|1
1647260150000|2022-03-14 12:15:50|11753.4|11738.4|11751.4|11736.4|11753.4|11738.4|11751.4|11736.4|1
1647260160000|2022-03-14 12:16:00|11752.1|11737.1|11750.4|11735.4|11752.1|11737.1|11750.4|11735.4|0
1647260170000|2022-03-14 12:16:10|11748.9|11733.9|11749.1|11734.1|11749.1|11734.1|11748.8|11733.8|1
1647260180000|2022-03-14 12:16:20|11748.3|11733.3|11744.1|11729.1|11748.3|11733.3|11743.9|11728.9|4
1647260190000|2022-03-14 12:16:30|11744.4|11729.4|11743.4|11728.4|11744.4|11729.4|11743.4|11728.4|0
1647260200000|2022-03-14 12:16:40|11733.1|11718.1|11732.3|11717.3|11733.1|11718.1|11732.3|11717.3|1
1647260210000|2022-03-14 12:16:50|11731.8|11716.8|11731.3|11716.3|11731.8|11716.8|11731.3|11716.3|0
1647260220000|2022-03-14 12:17:00|11731.4|11716.4|11731.4|11716.4|11731.4|11716.4|11731.4|11716.4|1
1647260230000|2022-03-14 12:17:10|11731.8|11716.8|11730.6|11715.6|11731.8|11716.8|11730.6|11715.6|0
1647260240000|2022-03-14 12:17:20|11731.6|11716.6|11729.1|11714.1|11731.8|11716.8|11728.9|11713.9|0
1647260250000|2022-03-14 12:17:30|11728.6|11713.6|11728.6|11713.6|11729.4|11714.4|11728.6|11713.6|0
1647260270000|2022-03-14 12:17:50|11721|11706|11717.1|11702.1|11721|11706|11717.1|11702.1|3
1647260290000|2022-03-14 12:18:10|11715.1|11700.1|11716.4|11701.4|11716.6|11701.6|11715.1|11700.1|4
1647260330000|2022-03-14 12:18:50|11715.8|11700.8|11719.6|11704.6|11719.6|11704.6|11715.8|11700.8|5
1647260340000|2022-03-14 12:19:00|11719.4|11704.4|11725.9|11710.9|11725.9|11710.9|11719.4|11704.4|4
1647260350000|2022-03-14 12:19:10|11726.3|11711.3|11722.3|11707.3|11726.3|11711.3|11720.9|11705.9|1
1647260380000|2022-03-14 12:19:40|11723.9|11708.9|11724.8|11709.8|11724.8|11709.8|11723.9|11708.9|0
1647260390000|2022-03-14 12:19:50|11720.1|11705.1|11719.9|11704.9|11721.8|11706.8|11719.1|11704.1|2
1647260420000|2022-03-14 12:20:20|11719.3|11704.3|11718.6|11703.6|11719.3|11704.3|11718.6|11703.6|0
1647260440000|2022-03-14 12:20:40|11717.9|11702.9|11717.8|11702.8|11718.9|11703.9|11717.8|11702.8|0
1647260450000|2022-03-14 12:20:50|11718.4|11703.4|11718.6|11703.6|11719.9|11704.9|11718.4|11703.4|1
1647260460000|2022-03-14 12:21:00|11718.3|11703.3|11717.8|11702.8|11718.6|11703.6|11717.8|11702.8|0
1647260480000|2022-03-14 12:21:20|11718.9|11703.9|11717.9|11702.9|11718.9|11703.9|11717.9|11702.9|0
1647260490000|2022-03-14 12:21:30|11717.6|11702.6|11718.3|11703.3|11718.3|11703.3|11717.6|11702.6|0
1647260500000|2022-03-14 12:21:40|11717.4|11702.4|11717.4|11702.4|11717.4|11702.4|11717.4|11702.4|0
1647260520000|2022-03-14 12:22:00|||||||||1
1647260580000|2022-03-14 12:23:00|11716.8|11701.8|11716.3|11701.3|11717.9|11702.9|11715.8|11700.8|2
1647260590000|2022-03-14 12:23:10|11717.1|11702.1|11726.3|11711.3|11726.3|11711.3|11717.1|11702.1|3
1647260620000|2022-03-14 12:23:40|11728.9|11713.9|11729.4|11714.4|11730.9|11715.9|11728.9|11713.9|0
1647260630000|2022-03-14 12:23:50|11730.1|11715.1|11729.8|11714.8|11730.4|11715.4|11729.8|11714.8|0
1647260700000|2022-03-14 12:25:00|11728.1|11713.1|11730.4|11715.4|11730.4|11715.4|11728.1|11713.1|1
1647260720000|2022-03-14 12:25:20|11729.9|11714.9|11730.7|11715.7|11730.9|11715.9|11728.9|11713.9|0
1647260730000|2022-03-14 12:25:30|11730.9|11715.9|11731.4|11716.4|11731.4|11716.4|11730.9|11715.9|0
1647260740000|2022-03-14 12:25:40|11731.7|11716.7|11741.9|11726.9|11742.7|11727.7|11730.9|11715.9|2
1647260750000|2022-03-14 12:25:50|11742.7|11727.7|11734.4|11719.4|11742.7|11727.7|11734.4|11719.4|3
1647260770000|2022-03-14 12:26:10|11734.6|11719.6|11733.1|11718.1|11734.6|11719.6|11733.1|11718.1|1
1647260780000|2022-03-14 12:26:20|11732.4|11717.4|11732.4|11717.4|11732.4|11717.4|11732.4|11717.4|0
1647260810000|2022-03-14 12:26:50|11730.9|11715.9|11731.4|11716.4|11731.4|11716.4|11730.9|11715.9|1
1647260820000|2022-03-14 12:27:00|11732.2|11717.2|11733.6|11718.6|11734.7|11719.7|11732.2|11717.2|0
1647260830000|2022-03-14 12:27:10|11733.7|11718.7|11733.7|11718.7|11733.7|11718.7|11733.7|11718.7|0
1647260850000|2022-03-14 12:27:30|11734.7|11719.7|11734.7|11719.7|11734.7|11719.7|11734.7|11719.7|0
1647260880000|2022-03-14 12:28:00|11734.4|11719.4|11734.7|11719.7|11734.7|11719.7|11734.4|11719.4|0
1647260900000|2022-03-14 12:28:20|11735.1|11720.1|11735.7|11720.7|11735.7|11720.7|11735.1|11720.1|2
1647260910000|2022-03-14 12:28:30|11736.1|11721.1|11735.7|11720.7|11736.1|11721.1|11735.7|11720.7|2
1647260920000|2022-03-14 12:28:40|11735.6|11720.6|11731.2|11716.2|11735.6|11720.6|11731.2|11716.2|1
1647260940000|2022-03-14 12:29:00|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|11730.9|11715.9|0
1647260950000|2022-03-14 12:29:10|11730.7|11715.7|11732.6|11717.6|11733.1|11718.1|11730.2|11715.2|2
1647260960000|2022-03-14 12:29:20|11733.2|11718.2|11733.4|11718.4|11733.4|11718.4|11733.2|11718.2|0
1647260980000|2022-03-14 12:29:40|11734.1|11719.1|11734.4|11719.4|11734.7|11719.7|11734.1|11719.1|0
1647260990000|2022-03-14 12:29:50|11733.9|11718.9|11734.4|11719.4|11734.4|11719.4|11733.9|11718.9|0
1647261000000|2022-03-14 12:30:00|11734.2|11719.2|11724.7|11709.7|11735.1|11720.1|11724.7|11709.7|17
1647261010000|2022-03-14 12:30:10|11724.9|11709.9|11724.9|11709.9|11724.9|11709.9|11724.9|11709.9|0
1647261030000|2022-03-14 12:30:30|||||||||1
1647261040000|2022-03-14 12:30:40|11725.2|11710.2|11722.9|11707.9|11725.2|11710.2|11722.9|11707.9|0
1647261050000|2022-03-14 12:30:50|11722.6|11707.6|11718.7|11703.7|11722.6|11707.6|11718.7|11703.7|0
1647261060000|2022-03-14 12:31:00|11717.7|11702.7|11716.7|11701.7|11717.7|11702.7|11714.7|11699.7|3
1647261070000|2022-03-14 12:31:10|11716.4|11701.4|11717.7|11702.7|11717.7|11702.7|11715.9|11700.9|4
1647261100000|2022-03-14 12:31:40|11715.7|11700.7|11716.2|11701.2|11717.2|11702.2|11715.7|11700.7|13
1647261120000|2022-03-14 12:32:00|11717.2|11702.2|11718|11703|11718|11703|11717.2|11702.2|3
1647261150000|2022-03-14 12:32:30|||||||||1
1647261160000|2022-03-14 12:32:40|11719.4|11704.4|11721.5|11706.5|11721.5|11706.5|11719.4|11704.4|3
1647261200000|2022-03-14 12:33:20|11720.7|11705.7|11720.7|11705.7|11721.5|11706.5|11720.7|11705.7|0
1647261220000|2022-03-14 12:33:40|11721|11706|11721.2|11706.2|11721.2|11706.2|11721|11706|0
1647261240000|2022-03-14 12:34:00|11721|11706|11721.4|11706.4|11721.4|11706.4|11721|11706|0
1647261280000|2022-03-14 12:34:40|11721.5|11706.5|11721.5|11706.5|11721.5|11706.5|11721.5|11706.5|1
1647261300000|2022-03-14 12:35:00|11721.4|11706.4|11720.9|11705.9|11721.4|11706.4|11720.9|11705.9|1
1647261310000|2022-03-14 12:35:10|11720.4|11705.4|11719.9|11704.9|11720.4|11705.4|11719.9|11704.9|0
1647261330000|2022-03-14 12:35:30|11719.5|11704.5|11718.7|11703.7|11719.5|11704.5|11718.7|11703.7|1
1647261340000|2022-03-14 12:35:40|11717.7|11702.7|11716.7|11701.7|11717.7|11702.7|11716.7|11701.7|2
1647261350000|2022-03-14 12:35:50|11716.9|11701.9|11717.2|11702.2|11717.2|11702.2|11716.9|11701.9|1
1647261360000|2022-03-14 12:36:00|11717.7|11702.7|11717.7|11702.7|11717.7|11702.7|11717.7|11702.7|0
1647261370000|2022-03-14 12:36:10|11717.9|11702.9|11717.9|11702.9|11717.9|11702.9|11717.9|11702.9|0
1647261380000|2022-03-14 12:36:20|11717.4|11702.4|11715.9|11700.9|11717.4|11702.4|11715.4|11700.4|4
1647261390000|2022-03-14 12:36:30|11715.4|11700.4|11710.7|11695.7|11715.9|11700.9|11710.7|11695.7|2
1647261400000|2022-03-14 12:36:40|11709.9|11694.9|11709.7|11694.7|11711.4|11696.4|11709.7|11694.7|2
1647261410000|2022-03-14 12:36:50|11709.4|11694.4|11711.5|11696.5|11711.9|11696.9|11708.5|11693.5|2
1647261420000|2022-03-14 12:37:00|11712.4|11697.4|11712.4|11697.4|11712.4|11697.4|11712|11697|0
1647261430000|2022-03-14 12:37:10|11710.4|11695.4|11710.4|11695.4|11710.4|11695.4|11710|11695|0
1647261440000|2022-03-14 12:37:20|11710|11695|11710.4|11695.4|11710.4|11695.4|11710|11695|0
1647261450000|2022-03-14 12:37:30|11710|11695|11709.7|11694.7|11710|11695|11709.4|11694.4|0
1647261460000|2022-03-14 12:37:40|11709.9|11694.9|11711.4|11696.4|11711.9|11696.9|11709.9|11694.9|1
1647261480000|2022-03-14 12:38:00|11711.5|11696.5|11715|11700|11715|11700|11711.5|11696.5|0
1647261490000|2022-03-14 12:38:10|11715.7|11700.7|11721.3|11706.3|11721.8|11706.8|11715.7|11700.7|2
1647261500000|2022-03-14 12:38:20|11723.3|11708.3|11723.7|11708.7|11723.7|11708.7|11723.3|11708.3|0
1647261510000|2022-03-14 12:38:30|11723.8|11708.8|11726.2|11711.2|11726.2|11711.2|11723.8|11708.8|2
1647261520000|2022-03-14 12:38:40|11726|11711|11727|11712|11727|11712|11726|11711|0
1647261530000|2022-03-14 12:38:50|11722.3|11707.3|11722.3|11707.3|11722.3|11707.3|11722.3|11707.3|7
1647261540000|2022-03-14 12:39:00|11722.5|11707.5|11721.8|11706.8|11722.5|11707.5|11721.8|11706.8|0
1647261590000|2022-03-14 12:39:50|11722.2|11707.2|11722|11707|11722.3|11707.3|11722|11707|0
1647261640000|2022-03-14 12:40:40|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|0
1647261660000|2022-03-14 12:41:00|11722.3|11707.3|11719.3|11704.3|11722.3|11707.3|11719|11704|0
1647261670000|2022-03-14 12:41:10|11719.5|11704.5|11719.5|11704.5|11719.5|11704.5|11719.5|11704.5|0
1647261690000|2022-03-14 12:41:30|11719.2|11704.2|11718.3|11703.3|11719.2|11704.2|11718.3|11703.3|1
1647261700000|2022-03-14 12:41:40|11718|11703|11710.3|11695.3|11718.3|11703.3|11709.8|11694.8|2
1647261730000|2022-03-14 12:42:10|11709.3|11694.3|11708.3|11693.3|11709.3|11694.3|11708.3|11693.3|2
1647261750000|2022-03-14 12:42:30|11707.8|11692.8|11706.2|11691.2|11707.8|11692.8|11705.8|11690.8|0
1647261760000|2022-03-14 12:42:40|11706.3|11691.3|11706.3|11691.3|11706.3|11691.3|11706.3|11691.3|0
1647261770000|2022-03-14 12:42:50|11707.8|11692.8|11707.2|11692.2|11707.8|11692.8|11707.2|11692.2|4
1647261780000|2022-03-14 12:43:00|11706.8|11691.8|11706.8|11691.8|11706.8|11691.8|11706.8|11691.8|0
1647261810000|2022-03-14 12:43:30|11707.7|11692.7|11706.8|11691.8|11707.8|11692.8|11706.3|11691.3|2
1647261830000|2022-03-14 12:43:50|||||||||2
1647261850000|2022-03-14 12:44:10|11706.2|11691.2|11705.8|11690.8|11706.2|11691.2|11705.8|11690.8|0
1647261870000|2022-03-14 12:44:30|11708.5|11693.5|11710.2|11695.2|11710.2|11695.2|11708|11693|8
1647261880000|2022-03-14 12:44:40|11711|11696|11709.3|11694.3|11711|11696|11709.3|11694.3|6
1647261890000|2022-03-14 12:44:50|11709.8|11694.8|11709.8|11694.8|11709.8|11694.8|11709.8|11694.8|2
1647261900000|2022-03-14 12:45:00|11710.2|11695.2|11709.8|11694.8|11710.2|11695.2|11709.8|11694.8|8
1647261920000|2022-03-14 12:45:20|11710.1|11695.1|11710.3|11695.3|11710.3|11695.3|11710.1|11695.1|8
1647261930000|2022-03-14 12:45:30|11710.1|11695.1|11710.1|11695.1|11710.1|11695.1|11710.1|11695.1|6
1647261940000|2022-03-14 12:45:40|||||||||3
1647261950000|2022-03-14 12:45:50|11709.8|11694.8|11709.8|11694.8|11709.8|11694.8|11709.8|11694.8|4
1647261960000|2022-03-14 12:46:00|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|11709.3|11694.3|0
1647261980000|2022-03-14 12:46:20|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|2
1647261990000|2022-03-14 12:46:30|11706.3|11691.3|11706.8|11691.8|11706.8|11691.8|11705.5|11690.5|7
1647262040000|2022-03-14 12:47:20|11706.6|11691.6|11707|11692|11707|11692|11706.6|11691.6|3
1647262050000|2022-03-14 12:47:30|11706.8|11691.8|11706.3|11691.3|11706.8|11691.8|11706.3|11691.3|0
1647262060000|2022-03-14 12:47:40|11706.6|11691.6|11706.3|11691.3|11706.6|11691.6|11706.3|11691.3|1
1647262070000|2022-03-14 12:47:50|11706|11691|11705.5|11690.5|11706.1|11691.1|11705.5|11690.5|1
1647262080000|2022-03-14 12:48:00|11705.1|11690.1|11705.1|11690.1|11705.5|11690.5|11705|11690|0
1647262090000|2022-03-14 12:48:10|11705.5|11690.5|11705.1|11690.1|11705.5|11690.5|11705.1|11690.1|0
1647262100000|2022-03-14 12:48:20|11704.8|11689.8|11705.1|11690.1|11705.1|11690.1|11704.6|11689.6|1
1647262110000|2022-03-14 12:48:30|11705.5|11690.5|11705.5|11690.5|11705.5|11690.5|11705.5|11690.5|2
1647262170000|2022-03-14 12:49:30|11705.3|11690.3|11704.5|11689.5|11705.5|11690.5|11704.5|11689.5|3
1647262190000|2022-03-14 12:49:50|11700.5|11685.5|11700.1|11685.1|11700.5|11685.5|11700.1|11685.1|3
1647262200000|2022-03-14 12:50:00|11700|11685|11697.5|11682.5|11700.3|11685.3|11697.5|11682.5|4
1647262210000|2022-03-14 12:50:10|11697|11682|11702.5|11687.5|11702.5|11687.5|11692.7|11677.7|36
1647262220000|2022-03-14 12:50:20|11701.5|11686.5|11703.3|11688.3|11703.6|11688.6|11701.2|11686.2|11
1647262230000|2022-03-14 12:50:30|11703.1|11688.1|11699.3|11684.3|11703.3|11688.3|11699.3|11684.3|1
1647262240000|2022-03-14 12:50:40|11699.7|11684.7|11699.7|11684.7|11699.7|11684.7|11699.7|11684.7|0
1647262260000|2022-03-14 12:51:00|11700|11685|11700|11685|11700|11685|11700|11685|0
1647262280000|2022-03-14 12:51:20|11699.2|11684.2|11697.5|11682.5|11699.2|11684.2|11697.5|11682.5|4
1647262290000|2022-03-14 12:51:30|11697.7|11682.7|11697.6|11682.6|11698.2|11683.2|11697.6|11682.6|0
1647262300000|2022-03-14 12:51:40|11700.1|11685.1|11700.8|11685.8|11700.8|11685.8|11700|11685|3
1647262320000|2022-03-14 12:52:00|11700.5|11685.5|11700.1|11685.1|11700.5|11685.5|11700|11685|0
1647262330000|2022-03-14 12:52:10|11699.8|11684.8|11700.1|11685.1|11700.1|11685.1|11699.8|11684.8|1
1647262350000|2022-03-14 12:52:30|11700|11685|11699.3|11684.3|11700|11685|11699.3|11684.3|1
1647262360000|2022-03-14 12:52:40|11699|11684|11696.5|11681.5|11699|11684|11696.5|11681.5|6
1647262370000|2022-03-14 12:52:50|11697|11682|11696.1|11681.1|11697.3|11682.3|11695.5|11680.5|1
1647262380000|2022-03-14 12:53:00|11696|11681|11696|11681|11696.3|11681.3|11696|11681|1
1647262430000|2022-03-14 12:53:50|11696.5|11681.5|11697.3|11682.3|11697.3|11682.3|11696.5|11681.5|1
1647262450000|2022-03-14 12:54:10|||||||||1
1647262470000|2022-03-14 12:54:30|11700.3|11685.3|11699.6|11684.6|11700.8|11685.8|11698.6|11683.6|8
1647262480000|2022-03-14 12:54:40|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|11700.3|11685.3|0
1647262490000|2022-03-14 12:54:50|11700.1|11685.1|11701.8|11686.8|11701.8|11686.8|11700.1|11685.1|1
1647262500000|2022-03-14 12:55:00|11701.4|11686.4|11701.3|11686.3|11701.4|11686.4|11701.3|11686.3|0
1647262510000|2022-03-14 12:55:10|11700.3|11685.3|11701.9|11686.9|11702.9|11687.9|11699.8|11684.8|3
1647262520000|2022-03-14 12:55:20|11701.3|11686.3|11700.3|11685.3|11701.3|11686.3|11700.3|11685.3|1
1647262530000|2022-03-14 12:55:30|11699.8|11684.8|11700.3|11685.3|11700.3|11685.3|11699.8|11684.8|0
1647262540000|2022-03-14 12:55:40|11699.8|11684.8|11700.1|11685.1|11700.8|11685.8|11699.8|11684.8|0
1647262560000|2022-03-14 12:56:00|11700.3|11685.3|11700.6|11685.6|11700.6|11685.6|11700.3|11685.3|0
1647262570000|2022-03-14 12:56:10|11700.4|11685.4|11700.9|11685.9|11701.8|11686.8|11698.1|11683.1|12
1647262580000|2022-03-14 12:56:20|11700.6|11685.6|11700.8|11685.8|11701.6|11686.6|11700.1|11685.1|0
1647262590000|2022-03-14 12:56:30|11700.6|11685.6|11699.6|11684.6|11700.6|11685.6|11699.6|11684.6|0
1647262640000|2022-03-14 12:57:20|11699.3|11684.3|11699.1|11684.1|11699.6|11684.6|11699.1|11684.1|0
1647262690000|2022-03-14 12:58:10|11698.9|11683.9|11699.9|11684.9|11700.1|11685.1|11698.6|11683.6|3
1647262700000|2022-03-14 12:58:20|11699.6|11684.6|11701.3|11686.3|11701.3|11686.3|11699.6|11684.6|1
1647262710000|2022-03-14 12:58:30|11701.4|11686.4|11701.9|11686.9|11701.9|11686.9|11701.4|11686.4|0
1647262720000|2022-03-14 12:58:40|11700.6|11685.6|11701.6|11686.6|11701.6|11686.6|11700.6|11685.6|3
1647262730000|2022-03-14 12:58:50|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|3
1647262740000|2022-03-14 12:59:00|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|0
1647262750000|2022-03-14 12:59:10|||||||||1
1647262760000|2022-03-14 12:59:20|11701.3|11686.3|11701.3|11686.3|11701.3|11686.3|11701.3|11686.3|0
1647262770000|2022-03-14 12:59:30|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|1
1647262780000|2022-03-14 12:59:40|11701.6|11686.6|11699.8|11684.8|11701.6|11686.6|11699.8|11684.8|2
1647262790000|2022-03-14 12:59:50|11699.3|11684.3|11698.4|11683.4|11699.3|11684.3|11698.4|11683.4|0
1647262800000|2022-03-14 13:00:00|11698.3|11683.3|11701.6|11686.6|11703.1|11688.1|11698.3|11683.3|10
1647262810000|2022-03-14 13:00:10|11701.3|11686.3|11703.4|11688.4|11703.4|11688.4|11700.4|11685.4|9
1647262820000|2022-03-14 13:00:20|||||||||8
1647262830000|2022-03-14 13:00:30|11702.9|11687.9|11701.4|11686.4|11702.9|11687.9|11700.9|11685.9|3
1647262840000|2022-03-14 13:00:40|11701.8|11686.8|11701.8|11686.8|11702.1|11687.1|11701.4|11686.4|1
1647262850000|2022-03-14 13:00:50|11701.9|11686.9|11716.7|11701.7|11717.2|11702.2|11701.9|11686.9|5
1647262870000|2022-03-14 13:01:10|11716.2|11691.2|11711.7|11696.7|11716.2|11696.9|11711.6|11691.2|3
1647262880000|2022-03-14 13:01:20|11710.8|11695.8|11706.6|11691.6|11710.8|11695.8|11706.4|11691.4|0
1647262890000|2022-03-14 13:01:30|11706.3|11691.3|11702.4|11687.4|11706.3|11691.3|11702.1|11687.1|3
1647262900000|2022-03-14 13:01:40|11701.9|11686.9|11701.9|11686.9|11701.9|11686.9|11701.6|11686.6|1
1647262920000|2022-03-14 13:02:00|11701.2|11686.2|11699.7|11684.7|11701.2|11686.2|11699.7|11684.7|1
1647262930000|2022-03-14 13:02:10|11701.1|11686.1|11703.9|11688.9|11703.9|11688.9|11701.1|11686.1|14
1647262940000|2022-03-14 13:02:20|11704.4|11689.4|11705.7|11690.7|11705.7|11690.7|11704.4|11689.4|1
1647262950000|2022-03-14 13:02:30|11705.1|11690.1|11703.6|11688.6|11705.2|11690.2|11703.6|11688.6|0
1647262960000|2022-03-14 13:02:40|11703.1|11688.1|11703.2|11688.2|11703.2|11688.2|11703.1|11688.1|0
1647262970000|2022-03-14 13:02:50|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|0
1647262980000|2022-03-14 13:03:00|11701.9|11686.9|11701.1|11686.1|11701.9|11686.9|11699.1|11684.1|3
1647262990000|2022-03-14 13:03:10|11701.4|11686.4|11701.7|11686.7|11701.7|11686.7|11701.1|11686.1|0
1647263000000|2022-03-14 13:03:20|11701.4|11686.4|11701.4|11686.4|11701.7|11686.7|11701.4|11686.4|0
1647263010000|2022-03-14 13:03:30|11705.6|11690.6|11706.2|11691.2|11706.2|11691.2|11705.6|11690.6|2
1647263020000|2022-03-14 13:03:40|11700.2|11685.2|11700.4|11685.4|11700.4|11685.4|11699.2|11684.2|2
1647263040000|2022-03-14 13:04:00|11699.9|11684.9|11699.4|11684.4|11699.9|11684.9|11699.4|11684.4|0
1647263050000|2022-03-14 13:04:10|11700.1|11685.1|11699.7|11684.7|11700.1|11685.1|11699.7|11684.7|1
1647263070000|2022-03-14 13:04:30|11699.4|11684.4|11699.7|11684.7|11700.1|11685.1|11699.4|11684.4|1
1647263090000|2022-03-14 13:04:50|11700.2|11685.2|11700.7|11685.7|11701.1|11686.1|11700.2|11685.2|2
1647263100000|2022-03-14 13:05:00|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|0
1647263110000|2022-03-14 13:05:10|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|0
1647263120000|2022-03-14 13:05:20|11700.6|11685.6|11699.6|11684.6|11700.6|11685.6|11698.9|11683.9|1
1647263130000|2022-03-14 13:05:30|11699.7|11684.7|11698.6|11683.6|11700.4|11685.4|11698.6|11683.6|3
1647263140000|2022-03-14 13:05:40|11698.4|11683.4|11698.2|11683.2|11698.4|11683.4|11698.2|11683.2|8
1647263150000|2022-03-14 13:05:50|11698.6|11683.6|11698.2|11683.2|11698.6|11683.6|11698.1|11683.1|5
1647263160000|2022-03-14 13:06:00|11702.4|11687.4|11701.7|11686.7|11702.4|11687.4|11701.2|11686.2|10
1647263170000|2022-03-14 13:06:10|11700.2|11685.2|11700.9|11685.9|11700.9|11685.9|11700.2|11685.2|10
1647263180000|2022-03-14 13:06:20|11700.7|11685.7|11701|11686|11701|11686|11700.7|11685.7|7
1647263190000|2022-03-14 13:06:30|11699.7|11684.7|11699.7|11684.7|11700.7|11685.7|11699.6|11684.6|6
1647263200000|2022-03-14 13:06:40|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|7
1647263210000|2022-03-14 13:06:50|||||||||2
1647263220000|2022-03-14 13:07:00|11700.2|11685.2|11701.2|11686.2|11701.2|11686.2|11700.2|11685.2|10
1647263230000|2022-03-14 13:07:10|11700|11685|11699.9|11684.9|11700|11685|11699.4|11684.4|10
1647263250000|2022-03-14 13:07:30|11699.4|11684.4|11699.6|11684.6|11699.9|11684.9|11699.4|11684.4|1
1647263260000|2022-03-14 13:07:40|11699.2|11684.2|11701.1|11686.1|11701.1|11686.1|11698.6|11683.6|4
1647263280000|2022-03-14 13:08:00|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|11700.9|11685.9|0
1647263290000|2022-03-14 13:08:10|11700.5|11685.5|11700.7|11685.7|11700.9|11685.9|11700.5|11685.5|1
1647263300000|2022-03-14 13:08:20|11700.9|11685.9|11700.2|11685.2|11700.9|11685.9|11700.2|11685.2|0
1647263310000|2022-03-14 13:08:30|11699.5|11684.5|11699.2|11684.2|11699.5|11684.5|11698.9|11683.9|14
1647263340000|2022-03-14 13:09:00|11699.6|11684.6|11699.7|11684.7|11700.5|11685.5|11699.6|11684.6|4
1647263350000|2022-03-14 13:09:10|11699.9|11684.9|11700.4|11685.4|11700.4|11685.4|11699.7|11684.7|2
1647263370000|2022-03-14 13:09:30|11700|11685|11699.2|11684.2|11700|11685|11699.2|11684.2|0
1647263380000|2022-03-14 13:09:40|11698.9|11683.9|11699|11684|11699.2|11684.2|11698.9|11683.9|1
1647263410000|2022-03-14 13:10:10|11698.5|11683.5|11698.4|11683.4|11698.5|11683.5|11698.2|11683.2|1
1647263420000|2022-03-14 13:10:20|11698.2|11683.2|11698|11683|11698.2|11683.2|11698|11683|1
1647263430000|2022-03-14 13:10:30|11698.2|11683.2|11698|11683|11698.2|11683.2|11697.5|11682.5|6
1647263440000|2022-03-14 13:10:40|11697.7|11682.7|11698.2|11683.2|11698.7|11683.7|11697.7|11682.7|1
1647263450000|2022-03-14 13:10:50|11698.1|11683.1|11690.2|11675.2|11698.1|11683.1|11689.5|11674.5|24
1647263460000|2022-03-14 13:11:00|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|11689.9|11674.9|2
1647263470000|2022-03-14 13:11:10|11689.4|11674.4|11689.9|11674.9|11689.9|11674.9|11689.4|11674.4|3
1647263480000|2022-03-14 13:11:20|11690.2|11675.2|11694.5|11679.5|11694.5|11679.5|11690.2|11675.2|2
1647263490000|2022-03-14 13:11:30|11692.7|11677.7|11692.4|11677.4|11692.7|11677.7|11692.4|11677.4|1
1647263500000|2022-03-14 13:11:40|11691.4|11676.4|11691.7|11676.7|11691.7|11676.7|11691.4|11676.4|3
1647263510000|2022-03-14 13:11:50|11691.4|11676.4|11691.4|11676.4|11691.4|11676.4|11691.4|11676.4|1
1647263520000|2022-03-14 13:12:00|11691|11676|11690.5|11675.5|11691.4|11676.4|11690.5|11675.5|0
1647263530000|2022-03-14 13:12:10|11690|11675|11690.9|11675.9|11691.5|11676.5|11689.2|11674.2|3
1647263550000|2022-03-14 13:12:30|11690.5|11675.5|11690.2|11675.2|11690.5|11675.5|11690|11675|0
1647263560000|2022-03-14 13:12:40|11689.9|11674.9|11694.2|11679.2|11694.2|11679.2|11689.9|11674.9|1
1647263570000|2022-03-14 13:12:50|11693.9|11678.9|11693.5|11678.5|11694.2|11679.2|11693.2|11678.2|0
1647263590000|2022-03-14 13:13:10|11692.5|11677.5|11692.5|11677.5|11692.5|11677.5|11692.5|11677.5|0
1647263610000|2022-03-14 13:13:30|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|11691.9|11676.9|0
1647263630000|2022-03-14 13:13:50|11692.5|11677.5|11692.5|11677.5|11692.5|11677.5|11692.5|11677.5|0
1647263640000|2022-03-14 13:14:00|11692.2|11677.2|11691.7|11676.7|11692.2|11677.2|11691.4|11676.4|0
1647263670000|2022-03-14 13:14:30|11685.9|11670.9|11679.9|11664.9|11685.9|11670.9|11674|11659|39
1647263680000|2022-03-14 13:14:40|11678.5|11663.5|11677.4|11662.4|11678.7|11663.7|11677.4|11662.4|0
1647263690000|2022-03-14 13:14:50|11678.7|11663.7|11677.5|11662.5|11678.7|11663.7|11677.5|11662.5|0
1647263700000|2022-03-14 13:15:00|11678.5|11663.5|11678|11663|11678.5|11663.5|11678|11663|1
1647263710000|2022-03-14 13:15:10|11677.7|11662.7|11679.2|11664.2|11679.2|11664.2|11675.7|11660.7|3
1647263720000|2022-03-14 13:15:20|11679.7|11664.7|11679.5|11664.5|11680.7|11665.7|11678|11663|4
1647263730000|2022-03-14 13:15:30|11679.4|11664.4|11677.9|11662.9|11679.4|11664.4|11676.4|11661.4|9
1647263740000|2022-03-14 13:15:40|11677|11662|11677|11662|11677|11662|11677|11662|0
1647263750000|2022-03-14 13:15:50|11677.5|11662.5|11680.4|11665.4|11685.7|11670.7|11677.5|11662.5|4
1647263760000|2022-03-14 13:16:00|11680|11665|11679.4|11664.4|11680|11665|11677.9|11662.9|0
1647263770000|2022-03-14 13:16:10|11680.4|11665.4|11680.5|11665.5|11680.5|11665.5|11680.4|11665.4|0
1647263790000|2022-03-14 13:16:30|11680.7|11665.7|11678.5|11663.5|11680.7|11665.7|11678.5|11663.5|1
1647263810000|2022-03-14 13:16:50|11678.4|11663.4|11677.5|11662.5|11678.4|11663.4|11676.9|11661.9|2
1647263820000|2022-03-14 13:17:00|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|0
1647263830000|2022-03-14 13:17:10|11675.9|11660.9|11675.2|11660.2|11675.9|11660.9|11675.2|11660.2|3
1647263840000|2022-03-14 13:17:20|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|2
1647263850000|2022-03-14 13:17:30|11676.2|11661.2|11679.2|11664.2|11679.2|11664.2|11676.2|11661.2|0
1647263860000|2022-03-14 13:17:40|11678.9|11663.9|11679.5|11664.5|11679.5|11664.5|11678.9|11663.9|1
1647263870000|2022-03-14 13:17:50|11678.4|11663.4|11678.2|11663.2|11678.9|11663.9|11675.7|11660.7|2
1647263880000|2022-03-14 13:18:00|11677.5|11662.5|11677.9|11662.9|11677.9|11662.9|11677.4|11662.4|0
1647263900000|2022-03-14 13:18:20|11677.5|11662.5|11677.5|11662.5|11677.5|11662.5|11677.5|11662.5|0
1647263910000|2022-03-14 13:18:30|11676.9|11661.9|11674.2|11659.2|11676.9|11661.9|11674|11659|1
1647263920000|2022-03-14 13:18:40|11674.4|11659.4|11674.5|11659.5|11674.5|11659.5|11674.4|11659.4|2
1647263930000|2022-03-14 13:18:50|11674.7|11659.7|11674.4|11659.4|11674.7|11659.7|11674.4|11659.4|4
1647263940000|2022-03-14 13:19:00|11674|11659|11674.2|11659.2|11674.2|11659.2|11674|11659|9
1647263970000|2022-03-14 13:19:30|11674.4|11659.4|11673.7|11658.7|11674.4|11659.4|11673.7|11658.7|4
1647263980000|2022-03-14 13:19:40|11673.5|11658.5|11673.5|11658.5|11673.5|11658.5|11673.5|11658.5|1
1647263990000|2022-03-14 13:19:50|11672.7|11657.7|11674.5|11659.5|11674.5|11659.5|11672.7|11657.7|7
1647264000000|2022-03-14 13:20:00|11676.2|11661.2|11675.5|11660.5|11676.9|11661.9|11674.4|11659.4|6
1647264010000|2022-03-14 13:20:10|11675.2|11660.2|11675.7|11660.7|11675.7|11660.7|11675.2|11660.2|0
1647264020000|2022-03-14 13:20:20|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|11674.5|11659.5|3
1647264030000|2022-03-14 13:20:30|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|1
1647264060000|2022-03-14 13:21:00|11673.9|11658.9|11674.2|11659.2|11674.2|11659.2|11673.9|11658.9|2
1647264070000|2022-03-14 13:21:10|11673.5|11658.5|11679.2|11664.2|11679.2|11664.2|11673.5|11658.5|8
1647264090000|2022-03-14 13:21:30|11679|11664|11676|11661|11679|11664|11676|11661|3
1647264100000|2022-03-14 13:21:40|11675.4|11660.4|11677.8|11662.8|11677.8|11662.8|11675.4|11660.4|1
1647264120000|2022-03-14 13:22:00|11677.7|11662.7|11675.9|11660.9|11677.7|11662.7|11675.9|11660.9|0
1647264130000|2022-03-14 13:22:10|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|0
1647264140000|2022-03-14 13:22:20|11678.7|11663.7|11682.2|11667.2|11683.2|11668.2|11678.7|11663.7|4
1647264150000|2022-03-14 13:22:30|11680.3|11665.3|11680|11665|11680.3|11665.3|11680|11665|2
1647264160000|2022-03-14 13:22:40|11680.8|11665.8|11681.2|11666.2|11681.2|11666.2|11680.8|11665.8|0
1647264170000|2022-03-14 13:22:50|11681.7|11666.7|11685.2|11670.2|11685.2|11670.2|11681.7|11666.7|1
1647264180000|2022-03-14 13:23:00|11683.2|11668.2|11683.2|11668.2|11683.2|11668.2|11683.2|11668.2|0
1647264190000|2022-03-14 13:23:10|11682.8|11667.8|11688.3|11673.3|11689.8|11674.8|11682.8|11667.8|7
1647264200000|2022-03-14 13:23:20|11689|11674|11689.3|11674.3|11689.3|11674.3|11689|11674|0
1647264210000|2022-03-14 13:23:30|11688.7|11673.7|11687.3|11672.3|11688.7|11673.7|11687.3|11672.3|2
1647264220000|2022-03-14 13:23:40|11688.3|11673.3|11688.3|11673.3|11688.3|11673.3|11688.3|11673.3|2
1647264230000|2022-03-14 13:23:50|11688|11673|11688.3|11673.3|11688.3|11673.3|11687.8|11672.8|0
1647264240000|2022-03-14 13:24:00|11688.2|11673.2|11688.8|11673.8|11688.8|11673.8|11688.2|11673.2|4
1647264250000|2022-03-14 13:24:10|11688.5|11673.5|11687.7|11672.7|11688.7|11673.7|11687.7|11672.7|6
1647264270000|2022-03-14 13:24:30|11687.3|11672.3|11683.7|11668.7|11687.3|11672.3|11683.7|11668.7|3
1647264280000|2022-03-14 13:24:40|11685.2|11670.2|11685.2|11670.2|11685.2|11670.2|11685.2|11670.2|2
1647264290000|2022-03-14 13:24:50|11685|11670|11684|11669|11685|11670|11684|11669|2
1647264300000|2022-03-14 13:25:00|11685|11670|11695.5|11680.5|11696.3|11681.3|11684.8|11669.8|9
1647264310000|2022-03-14 13:25:10|11691.9|11676.9|11685.8|11670.8|11691.9|11676.9|11684.7|11669.7|26
1647264320000|2022-03-14 13:25:20|11685.2|11670.2|11686.2|11671.2|11686.2|11671.2|11685|11670|0
1647264330000|2022-03-14 13:25:30|11684.3|11669.3|11684|11669|11684.3|11669.3|11684|11669|0
1647264340000|2022-03-14 13:25:40|11684.7|11669.7|11687.3|11672.3|11688.3|11673.3|11684.7|11669.7|3
1647264350000|2022-03-14 13:25:50|11687.6|11672.6|11691.3|11676.3|11691.8|11676.8|11687.3|11672.3|5
1647264360000|2022-03-14 13:26:00|11691.2|11676.2|11695.1|11680.1|11695.1|11680.1|11690.2|11675.2|3
1647264370000|2022-03-14 13:26:10|11694.8|11679.8|11694.8|11679.8|11694.8|11679.8|11694.8|11679.8|0
1647264390000|2022-03-14 13:26:30|11694.5|11679.5|11693.5|11678.5|11694.5|11679.5|11693.5|11678.5|0
1647264400000|2022-03-14 13:26:40|11693.1|11678.1|11693.1|11678.1|11693.1|11678.1|11693.1|11678.1|0
1647264410000|2022-03-14 13:26:50|11692.5|11677.5|11691.1|11676.1|11692.5|11677.5|11690.2|11675.2|3
1647264420000|2022-03-14 13:27:00|11690.5|11675.5|11690.8|11675.8|11690.8|11675.8|11690.2|11675.2|2
1647264430000|2022-03-14 13:27:10|11690.5|11675.5|11690.5|11675.5|11691.5|11676.5|11690.5|11675.5|1
1647264440000|2022-03-14 13:27:20|11691.5|11676.5|11691.3|11676.3|11692|11677|11691.3|11676.3|11
1647264450000|2022-03-14 13:27:30|11691.1|11676.1|11689|11674|11691.1|11676.1|11689|11674|0
1647264460000|2022-03-14 13:27:40|11689.5|11674.5|11692.1|11677.1|11692.1|11677.1|11689.5|11674.5|2
1647264470000|2022-03-14 13:27:50|11692.5|11677.5|11694.5|11679.5|11694.5|11679.5|11692.5|11677.5|2
1647264480000|2022-03-14 13:28:00|11695|11680|11697.5|11682.5|11697.5|11682.5|11695|11680|1
1647264500000|2022-03-14 13:28:20|11696.3|11681.3|11696.8|11681.8|11696.8|11681.8|11696.3|11681.3|0
1647264510000|2022-03-14 13:28:30|11695.8|11680.8|11694.8|11679.8|11695.8|11680.8|11694.8|11679.8|0
1647264520000|2022-03-14 13:28:40|11695.1|11680.1|11695|11680|11695.1|11680.1|11695|11680|0
1647264540000|2022-03-14 13:29:00|11694|11679|11695.3|11680.3|11697|11682|11692.5|11677.5|10
1647264550000|2022-03-14 13:29:10|11693.5|11678.5|11693.5|11678.5|11693.5|11678.5|11693.5|11678.5|0
1647264560000|2022-03-14 13:29:20|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|11693.8|11678.8|0
1647264570000|2022-03-14 13:29:30|11690.5|11675.5|11690|11675|11690.5|11675.5|11690|11675|3
1647264580000|2022-03-14 13:29:40|11691.1|11676.1|11691.1|11676.1|11691.1|11676.1|11691.1|11676.1|1
1647264600000|2022-03-14 13:30:00|11691.3|11676.3|11694|11679|11701|11686|11691.3|11676.3|18
1647264610000|2022-03-14 13:30:10|11692.4|11677.4|11687.5|11672.5|11692.4|11677.4|11687.5|11672.5|4
1647264620000|2022-03-14 13:30:20|11687.1|11672.1|11687.3|11672.3|11687.3|11672.3|11686.1|11671.1|1
1647264630000|2022-03-14 13:30:30|11687.5|11672.5|11687.1|11672.1|11687.8|11672.8|11686|11671|2
1647264640000|2022-03-14 13:30:40|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|5
1647264660000|2022-03-14 13:31:00|11687.1|11672.1|11686.5|11671.5|11687.1|11672.1|11685.8|11670.8|9
1647264670000|2022-03-14 13:31:10|11686.6|11671.6|11686.5|11671.5|11686.6|11671.6|11685.1|11670.1|5
1647264680000|2022-03-14 13:31:20|11688.6|11673.6|11687.5|11672.5|11688.6|11673.6|11687.5|11672.5|7
1647264690000|2022-03-14 13:31:30|11687.1|11672.1|11687.5|11672.5|11688|11673|11687.1|11672.1|2
1647264700000|2022-03-14 13:31:40|11685.8|11670.8|11684.6|11669.6|11686.6|11671.6|11684.6|11669.6|6
1647264710000|2022-03-14 13:31:50|11684.8|11669.8|11687.5|11672.5|11690.5|11675.5|11684.8|11669.8|16
1647264720000|2022-03-14 13:32:00|11685.8|11670.8|11685.8|11670.8|11685.8|11670.8|11685.8|11670.8|0
1647264730000|2022-03-14 13:32:10|11686|11671|11683.1|11668.1|11686.3|11671.3|11683.1|11668.1|12
1647264740000|2022-03-14 13:32:20|11682.6|11667.6|11681.5|11666.5|11683.6|11668.6|11681.5|11666.5|7
1647264750000|2022-03-14 13:32:30|11681.8|11666.8|11688.6|11673.6|11688.6|11673.6|11681.3|11666.3|3
1647264760000|2022-03-14 13:32:40|11688|11673|11684.8|11669.8|11688|11673|11684.5|11669.5|0
1647264770000|2022-03-14 13:32:50|11684.3|11669.3|11684|11669|11684.3|11669.3|11683.6|11668.6|4
1647264780000|2022-03-14 13:33:00|11683.6|11668.6|11681.6|11666.6|11683.6|11668.6|11681.6|11666.6|3
1647264790000|2022-03-14 13:33:10|11681.5|11666.5|11675.8|11660.8|11681.5|11666.5|11675.8|11660.8|13
1647264800000|2022-03-14 13:33:20|11677.8|11662.8|11677.1|11662.1|11677.8|11662.8|11677.1|11662.1|5
1647264810000|2022-03-14 13:33:30|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|0
1647264820000|2022-03-14 13:33:40|11676.5|11661.5|11676.3|11661.3|11676.6|11661.6|11676.3|11661.3|6
1647264830000|2022-03-14 13:33:50|11676.5|11661.5|11676.8|11661.8|11676.8|11661.8|11676.1|11661.1|4
1647264840000|2022-03-14 13:34:00|11676.1|11661.1|11675.8|11660.8|11676.1|11661.1|11675.5|11660.5|3
1647264850000|2022-03-14 13:34:10|11675.3|11660.3|11675.1|11660.1|11675.3|11660.3|11675.1|11660.1|0
1647264860000|2022-03-14 13:34:20|11674.8|11659.8|11672.5|11657.5|11674.8|11659.8|11672.5|11657.5|15
1647264870000|2022-03-14 13:34:30|11672.3|11657.3|11670.8|11655.8|11672.3|11657.3|11670.8|11655.8|20
1647264880000|2022-03-14 13:34:40|11671|11656|11666.1|11651.1|11671.3|11656.3|11666.1|11651.1|13
1647264890000|2022-03-14 13:34:50|11666|11651|11662.6|11647.6|11666|11651|11662|11647|55
1647264900000|2022-03-14 13:35:00|11661.6|11646.6|11662|11647|11662.3|11647.3|11661.3|11646.3|5
1647264910000|2022-03-14 13:35:10|11663|11648|11663|11648|11663.3|11648.3|11663|11648|2
1647264920000|2022-03-14 13:35:20|11662.1|11647.1|11662.1|11647.1|11662.5|11647.5|11662.1|11647.1|4
1647264930000|2022-03-14 13:35:30|11666.4|11651.4|11666.3|11651.3|11670.1|11655.1|11666|11651|15
1647264950000|2022-03-14 13:35:50|11667.4|11652.4|11668.8|11653.8|11668.8|11653.8|11666.5|11651.5|4
1647264960000|2022-03-14 13:36:00|11668.1|11653.1|11670.5|11655.5|11670.5|11655.5|11666.8|11651.8|1
1647264970000|2022-03-14 13:36:10|11670.6|11655.6|11670.9|11655.9|11670.9|11655.9|11670.6|11655.6|7
1647264980000|2022-03-14 13:36:20|11668.4|11653.4|11668.9|11653.9|11668.9|11653.9|11668.4|11653.4|1
1647264990000|2022-03-14 13:36:30|11668.8|11653.8|11663.8|11648.8|11668.8|11653.8|11663.8|11648.8|9
1647265000000|2022-03-14 13:36:40|11663.9|11648.9|11662.3|11647.3|11663.9|11648.9|11662.1|11647.1|6
1647265010000|2022-03-14 13:36:50|11662.4|11647.4|11664.9|11649.9|11664.9|11649.9|11661.8|11646.8|8
1647265020000|2022-03-14 13:37:00|11664.4|11649.4|11662.9|11647.9|11664.4|11649.4|11662.6|11647.6|0
1647265030000|2022-03-14 13:37:10|11663.3|11648.3|11664.3|11649.3|11664.3|11649.3|11663.3|11648.3|4
1647265040000|2022-03-14 13:37:20|11665.5|11650.5|11667.4|11652.4|11668.4|11653.4|11665.5|11650.5|3
1647265050000|2022-03-14 13:37:30|11666.4|11651.4|11663.1|11648.1|11666.4|11651.4|11663.1|11648.1|4
1647265060000|2022-03-14 13:37:40|||||||||8
1647265070000|2022-03-14 13:37:50|11661.8|11646.8|11661.8|11646.8|11661.8|11646.8|11661.8|11646.8|7
1647265080000|2022-03-14 13:38:00|11661.4|11646.4|11660.8|11645.8|11662.4|11647.4|11660.6|11645.6|9
1647265090000|2022-03-14 13:38:10|11660.6|11645.6|11661.9|11646.9|11662.4|11647.4|11660.6|11645.6|1
1647265100000|2022-03-14 13:38:20|11662.4|11647.4|11662.1|11647.1|11662.4|11647.4|11662.1|11647.1|1
1647265110000|2022-03-14 13:38:30|11662.9|11647.9|11662.9|11647.9|11662.9|11647.9|11662.9|11647.9|1
1647265120000|2022-03-14 13:38:40|||||||||1
1647265130000|2022-03-14 13:38:50|11662.8|11647.8|11661.3|11646.3|11662.8|11647.8|11661.3|11646.3|3
1647265140000|2022-03-14 13:39:00|11660.9|11645.9|11660.3|11645.3|11661.6|11646.6|11660.3|11645.3|19
1647265150000|2022-03-14 13:39:10|11660.8|11645.8|11662.8|11647.8|11663.3|11648.3|11660.8|11645.8|4
1647265160000|2022-03-14 13:39:20|11662.9|11647.9|11662.9|11647.9|11662.9|11647.9|11662.9|11647.9|1
1647265170000|2022-03-14 13:39:30|11662.6|11647.6|11662.6|11647.6|11662.6|11647.6|11662.6|11647.6|2
1647265180000|2022-03-14 13:39:40|11660.9|11645.9|11662.8|11647.8|11662.8|11647.8|11660.9|11645.9|3
1647265190000|2022-03-14 13:39:50|11662.9|11647.9|11663.1|11648.1|11663.1|11648.1|11662.9|11647.9|4
1647265200000|2022-03-14 13:40:00|11663.3|11648.3|11661.9|11646.9|11663.3|11648.3|11661.9|11646.9|8
1647265210000|2022-03-14 13:40:10|11662.3|11647.3|11662.4|11647.4|11662.4|11647.4|11661.6|11646.6|3
1647265230000|2022-03-14 13:40:30|11662.3|11647.3|11670.2|11655.2|11670.4|11655.4|11662.3|11647.3|3
1647265240000|2022-03-14 13:40:40|11671.2|11656.2|11674.1|11659.1|11674.4|11659.4|11670.4|11655.4|2
1647265260000|2022-03-14 13:41:00|11673.7|11658.7|11671.1|11656.1|11673.7|11658.7|11670.9|11655.9|6
1647265270000|2022-03-14 13:41:10|11670.6|11655.6|11670.9|11655.9|11670.9|11655.9|11669.6|11654.6|1
1647265280000|2022-03-14 13:41:20|11674.2|11659.2|11678.1|11663.1|11678.9|11663.9|11674.2|11659.2|8
1647265290000|2022-03-14 13:41:30|11677.1|11662.1|11681.9|11666.9|11681.9|11666.9|11677.1|11662.1|8
1647265300000|2022-03-14 13:41:40|11680.7|11665.7|11680.7|11665.7|11680.7|11665.7|11680.7|11665.7|1
1647265310000|2022-03-14 13:41:50|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|0
1647265320000|2022-03-14 13:42:00|11677.1|11662.1|11685.2|11670.2|11685.4|11670.4|11677.1|11662.1|8
1647265330000|2022-03-14 13:42:10|11685.4|11670.4|11686.6|11671.6|11686.6|11671.6|11685.2|11670.2|3
1647265340000|2022-03-14 13:42:20|11686.1|11671.1|11686.2|11671.2|11686.4|11671.4|11686.1|11671.1|2
1647265350000|2022-03-14 13:42:30|11686.1|11671.1|11684.9|11669.9|11686.1|11671.1|11684.9|11669.9|3
1647265360000|2022-03-14 13:42:40|11685.1|11670.1|11686.1|11671.1|11687.1|11672.1|11685.1|11670.1|10
1647265370000|2022-03-14 13:42:50|11686.4|11671.4|11695.1|11680.1|11697.1|11682.1|11686.4|11671.4|9
1647265380000|2022-03-14 13:43:00|11694.4|11679.4|11690.1|11675.1|11694.4|11679.4|11689.3|11674.3|6
1647265390000|2022-03-14 13:43:10|11689.9|11674.9|11691.1|11676.1|11692.1|11677.1|11689.4|11674.4|5
1647265400000|2022-03-14 13:43:20|11690.1|11675.1|11689.9|11674.9|11690.1|11675.1|11689.9|11674.9|0
1647265410000|2022-03-14 13:43:30|11689.7|11674.7|11686.9|11671.9|11690.4|11675.4|11686.6|11671.6|2
1647265420000|2022-03-14 13:43:40|11687.9|11672.9|11691.6|11676.6|11691.6|11676.6|11687.9|11672.9|2
1647265430000|2022-03-14 13:43:50|11690.6|11675.6|11688.7|11673.7|11690.9|11675.9|11688.7|11673.7|6
1647265440000|2022-03-14 13:44:00|11688.1|11673.1|11688.1|11673.1|11688.1|11673.1|11687.2|11672.2|0
1647265450000|2022-03-14 13:44:10|11687.4|11672.4|11687.7|11672.7|11687.7|11672.7|11687.4|11672.4|1
1647265460000|2022-03-14 13:44:20|11688.1|11673.1|11687.1|11672.1|11688.1|11673.1|11685.7|11670.7|24
1647265470000|2022-03-14 13:44:30|11686.4|11671.4|11685.4|11670.4|11686.4|11671.4|11685.4|11670.4|0
1647265480000|2022-03-14 13:44:40|11685.6|11670.6|11685.6|11670.6|11685.6|11670.6|11685.6|11670.6|3
1647265490000|2022-03-14 13:44:50|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|11684.6|11669.6|21
1647265500000|2022-03-14 13:45:00|11684.4|11669.4|11670.6|11655.6|11684.4|11669.4|11669.9|11654.9|45
1647265510000|2022-03-14 13:45:10|11670.4|11655.4|11672.6|11657.6|11673.1|11658.1|11670.4|11655.4|10
1647265520000|2022-03-14 13:45:20|11672.2|11657.2|11671.1|11656.1|11672.2|11657.2|11670.6|11655.6|1
1647265530000|2022-03-14 13:45:30|11670.4|11655.4|11666.1|11651.1|11670.4|11655.4|11666.1|11651.1|7
1647265540000|2022-03-14 13:45:40|11666.6|11651.6|11664.9|11649.9|11666.6|11651.6|11664.6|11649.6|4
1647265550000|2022-03-14 13:45:50|11665.2|11650.2|11664.9|11649.9|11665.2|11650.2|11664.9|11649.9|8
1647265560000|2022-03-14 13:46:00|11664.2|11649.2|11664.1|11649.1|11664.2|11649.2|11663.7|11648.7|0
1647265570000|2022-03-14 13:46:10|11663.7|11648.7|11660.9|11645.9|11663.7|11648.7|11660.9|11645.9|4
1647265580000|2022-03-14 13:46:20|11660.4|11645.4|11660.4|11645.4|11660.7|11645.7|11660.4|11645.4|24
1647265590000|2022-03-14 13:46:30|11660.6|11645.6|11669.4|11654.4|11669.4|11654.4|11659.9|11644.9|6
1647265600000|2022-03-14 13:46:40|11669.9|11654.9|11670.2|11655.2|11670.6|11655.6|11669.7|11654.7|3
1647265610000|2022-03-14 13:46:50|11670.1|11655.1|11667.7|11652.7|11670.9|11655.9|11667.7|11652.7|7
1647265620000|2022-03-14 13:47:00|11667.4|11652.4|11666.1|11651.1|11667.4|11652.4|11666.1|11651.1|0
1647265630000|2022-03-14 13:47:10|11664.2|11649.2|11662.6|11647.6|11664.2|11649.2|11662.6|11647.6|2
1647265640000|2022-03-14 13:47:20|11662.7|11647.7|11663.7|11648.7|11665.4|11650.4|11662.7|11647.7|5
1647265650000|2022-03-14 13:47:30|11663.4|11648.4|11663.2|11648.2|11665.4|11650.4|11662.7|11647.7|9
1647265660000|2022-03-14 13:47:40|11663.6|11648.6|11664.4|11649.4|11664.4|11649.4|11663.6|11648.6|1
1647265670000|2022-03-14 13:47:50|11664.1|11649.1|11665.6|11650.6|11665.9|11650.9|11663.9|11648.9|4
1647265680000|2022-03-14 13:48:00|11663.9|11648.9|11662.9|11647.9|11663.9|11648.9|11662.9|11647.9|3
1647265690000|2022-03-14 13:48:10|11662.7|11647.7|11662.4|11647.4|11662.7|11647.7|11662.4|11647.4|1
1647265700000|2022-03-14 13:48:20|11662.7|11647.7|11663.2|11648.2|11663.6|11648.6|11662.7|11647.7|6
1647265710000|2022-03-14 13:48:30|11663.6|11648.6|11664.9|11649.9|11664.9|11649.9|11663.6|11648.6|3
1647265720000|2022-03-14 13:48:40|11665.4|11650.4|11664.9|11649.9|11665.4|11650.4|11664.9|11649.9|1
1647265730000|2022-03-14 13:48:50|11668.9|11653.9|11669.9|11654.9|11669.9|11654.9|11668.9|11653.9|2
1647265740000|2022-03-14 13:49:00|11669.2|11654.2|11668|11653|11669.5|11654.5|11667.7|11652.7|3
1647265750000|2022-03-14 13:49:10|11667.4|11652.4|11667.2|11652.2|11668|11653|11667|11652|1
1647265760000|2022-03-14 13:49:20|11666.9|11651.9|11668|11653|11668|11653|11666.9|11651.9|0
1647265770000|2022-03-14 13:49:30|11667|11652|11667|11652|11667.4|11652.4|11667|11652|1
1647265780000|2022-03-14 13:49:40|11667.2|11652.2|11667.2|11652.2|11667.5|11652.5|11667.2|11652.2|1
1647265790000|2022-03-14 13:49:50|11667|11652|11667|11652|11667|11652|11666.7|11651.7|0
1647265800000|2022-03-14 13:50:00|11665.7|11650.7|11665.6|11650.6|11665.7|11650.7|11665.2|11650.2|2
1647265810000|2022-03-14 13:50:10|11665.7|11650.7|11665.2|11650.2|11666.4|11651.4|11662.2|11647.2|17
1647265820000|2022-03-14 13:50:20|11664.9|11649.9|11665|11650|11665.4|11650.4|11664.9|11649.9|0
1647265830000|2022-03-14 13:50:30|11664.9|11649.9|11665.2|11650.2|11665.2|11650.2|11664.9|11649.9|0
1647265840000|2022-03-14 13:50:40|11665|11650|11665.2|11650.2|11665.4|11650.4|11665|11650|4
1647265850000|2022-03-14 13:50:50|11668|11653|11666.9|11651.9|11671|11656|11666.4|11651.4|21
1647265870000|2022-03-14 13:51:10|11667.2|11652.2|11666|11651|11667.2|11652.2|11665.7|11650.7|1
1647265880000|2022-03-14 13:51:20|11666.7|11651.7|11666.7|11651.7|11666.7|11651.7|11666.7|11651.7|7
1647265890000|2022-03-14 13:51:30|11666.4|11651.4|11665|11650|11666.4|11651.4|11665|11650|1
1647265900000|2022-03-14 13:51:40|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|0
1647265910000|2022-03-14 13:51:50|11664|11649|11663|11648|11664|11649|11663|11648|4
1647265920000|2022-03-14 13:52:00|11663.2|11648.2|11663.2|11648.2|11663.2|11648.2|11663.2|11648.2|1
1647265930000|2022-03-14 13:52:10|||||||||1
1647265940000|2022-03-14 13:52:20|11662.7|11647.7|11662.7|11647.7|11662.7|11647.7|11662.7|11647.7|2
1647265950000|2022-03-14 13:52:30|11663.2|11648.2|11663.5|11648.5|11663.7|11648.7|11663.2|11648.2|1
1647265960000|2022-03-14 13:52:40|||||||||1
1647265970000|2022-03-14 13:52:50|11663.2|11648.2|11663.2|11648.2|11663.2|11648.2|11663.2|11648.2|1
1647265980000|2022-03-14 13:53:00|||||||||1
1647265990000|2022-03-14 13:53:10|11662.2|11647.2|11662.2|11647.2|11662.2|11647.2|11662.2|11647.2|4
1647266000000|2022-03-14 13:53:20|||||||||1
1647266010000|2022-03-14 13:53:30|||||||||3
1647266020000|2022-03-14 13:53:40|11661.9|11646.9|11662|11647|11662.2|11647.2|11661.9|11646.9|1
1647266030000|2022-03-14 13:53:50|11661.4|11646.4|11660.4|11645.4|11661.4|11646.4|11660.4|11645.4|1
1647266040000|2022-03-14 13:54:00|11661.7|11646.7|11661.9|11646.9|11662.2|11647.2|11661.7|11646.7|1
1647266050000|2022-03-14 13:54:10|11661.5|11646.5|11661.9|11646.9|11661.9|11646.9|11661.5|11646.5|1
1647266060000|2022-03-14 13:54:20|11661.5|11646.5|11661.5|11646.5|11661.5|11646.5|11661.5|11646.5|1
1647266070000|2022-03-14 13:54:30|||||||||1
1647266080000|2022-03-14 13:54:40|11661.9|11646.9|11661.9|11646.9|11662.2|11647.2|11661.5|11646.5|2
1647266090000|2022-03-14 13:54:50|11661.7|11646.7|11660.5|11645.5|11661.7|11646.7|11660.5|11645.5|1
1647266100000|2022-03-14 13:55:00|11658|11643|11653.2|11638.2|11658.5|11643.5|11652.7|11637.7|71
1647266110000|2022-03-14 13:55:10|11653|11638|11652|11637|11653|11638|11652|11637|5
1647266120000|2022-03-14 13:55:20|11652.4|11637.4|11654.7|11639.7|11655.5|11640.5|11651.4|11636.4|14
1647266130000|2022-03-14 13:55:30|11657.4|11642.4|11663.7|11648.7|11664.4|11649.4|11657.4|11642.4|7
1647266140000|2022-03-14 13:55:40|11664|11649|11666.5|11651.5|11674.7|11659.7|11662.9|11647.9|11
1647266150000|2022-03-14 13:55:50|11667|11652|11681.4|11666.4|11681.9|11666.9|11666|11651|23
1647266160000|2022-03-14 13:56:00|11681.5|11666.5|11673.7|11658.7|11681.5|11666.5|11673.7|11658.7|8
1647266170000|2022-03-14 13:56:10|11674.5|11659.5|11670.7|11655.7|11674.5|11659.5|11669.2|11654.2|12
1647266180000|2022-03-14 13:56:20|11671.2|11656.2|11671.7|11656.7|11671.7|11656.7|11671.2|11656.2|0
1647266190000|2022-03-14 13:56:30|11671.5|11656.5|11678.2|11663.2|11678.2|11663.2|11668.9|11653.9|18
1647266200000|2022-03-14 13:56:40|11677.9|11662.9|11677.4|11662.4|11681.7|11666.7|11676.9|11661.9|6
1647266210000|2022-03-14 13:56:50|11679.7|11664.7|11675|11660|11680.5|11665.5|11674.7|11659.7|4
1647266220000|2022-03-14 13:57:00|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|11674.7|11659.7|0
1647266230000|2022-03-14 13:57:10|11675|11660|11675|11660|11675|11660|11675|11660|0
1647266240000|2022-03-14 13:57:20|11677|11662|11677.2|11662.2|11678.5|11663.5|11677|11662|3
1647266250000|2022-03-14 13:57:30|11678.5|11663.5|11677.5|11662.5|11678.5|11663.5|11677.2|11662.2|5
1647266260000|2022-03-14 13:57:40|11677.2|11662.2|11677.2|11662.2|11677.2|11662.2|11677.2|11662.2|1
1647266280000|2022-03-14 13:58:00|11676.2|11661.2|11673|11658|11676.2|11661.2|11669.9|11654.9|9
1647266290000|2022-03-14 13:58:10|11673.2|11658.2|11676|11661|11679.2|11664.2|11673.2|11658.2|1
1647266300000|2022-03-14 13:58:20|11676.3|11661.3|11675.2|11660.2|11676.3|11661.3|11675.2|11660.2|0
1647266320000|2022-03-14 13:58:40|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|11674.9|11659.9|1
1647266330000|2022-03-14 13:58:50|11673.9|11658.9|11671.2|11656.2|11673.9|11658.9|11671.2|11656.2|1
1647266340000|2022-03-14 13:59:00|11670.8|11655.8|11671.7|11656.7|11671.8|11656.8|11670.8|11655.8|1
1647266350000|2022-03-14 13:59:10|11672|11657|11672|11657|11672|11657|11672|11657|13
1647266360000|2022-03-14 13:59:20|11671.8|11656.8|11671.8|11656.8|11671.8|11656.8|11671.8|11656.8|1
1647266370000|2022-03-14 13:59:30|11671.7|11656.7|11670.8|11655.8|11671.7|11656.7|11670.5|11655.5|4
1647266380000|2022-03-14 13:59:40|11671.8|11656.8|11672|11657|11672|11657|11670|11655|4
1647266390000|2022-03-14 13:59:50|11669.5|11654.5|11669.5|11654.5|11669.5|11654.5|11669.5|11654.5|2
1647266400000|2022-03-14 14:00:00|11669.2|11654.2|11669.7|11654.7|11669.7|11654.7|11669.2|11654.2|6
1647266410000|2022-03-14 14:00:10|11669.2|11654.2|11669.7|11654.7|11669.7|11654.7|11669.2|11654.2|1
1647266420000|2022-03-14 14:00:20|11668.8|11653.8|11668.2|11653.2|11668.8|11653.8|11668.2|11653.2|2
1647266430000|2022-03-14 14:00:30|11668.3|11653.3|11664.7|11649.7|11668.3|11653.3|11663.4|11648.4|6
1647266440000|2022-03-14 14:00:40|11664.3|11649.3|11664.7|11649.7|11665|11650|11664|11649|1
1647266450000|2022-03-14 14:00:50|11665|11650|11664.7|11649.7|11665|11650|11664.7|11649.7|2
1647266480000|2022-03-14 14:01:20|||||||||1
1647266490000|2022-03-14 14:01:30|11664.3|11649.3|11664.3|11649.3|11664.3|11649.3|11664.3|11649.3|2
1647266500000|2022-03-14 14:01:40|11664.7|11649.7|11670.3|11655.3|11672.8|11657.8|11664.7|11649.7|10
1647266510000|2022-03-14 14:01:50|11669.3|11654.3|11668.5|11653.5|11669.7|11654.7|11668.5|11653.5|9
1647266520000|2022-03-14 14:02:00|11668.8|11653.8|11672.2|11657.2|11672.2|11657.2|11668.5|11653.5|3
1647266530000|2022-03-14 14:02:10|11672.7|11657.7|11673.3|11658.3|11673.7|11658.7|11672.3|11657.3|1
1647266550000|2022-03-14 14:02:30|11673.2|11658.2|11670.5|11655.5|11674.2|11659.2|11670.5|11655.5|2
1647266560000|2022-03-14 14:02:40|11671.3|11656.3|11670.5|11655.5|11671.3|11656.3|11670.5|11655.5|1
1647266570000|2022-03-14 14:02:50|11670.7|11655.7|11673.2|11658.2|11673.2|11658.2|11670.7|11655.7|5
1647266590000|2022-03-14 14:03:10|11672.5|11657.5|11674.5|11659.5|11674.7|11659.7|11672.5|11657.5|4
1647266600000|2022-03-14 14:03:20|11674.7|11659.7|11673.7|11658.7|11674.7|11659.7|11673.2|11658.2|4
1647266610000|2022-03-14 14:03:30|11673.2|11658.2|11671.7|11656.7|11673.2|11658.2|11671.7|11656.7|2
1647266620000|2022-03-14 14:03:40|11671.5|11656.5|11674.2|11659.2|11674.2|11659.2|11671.5|11656.5|1
1647266630000|2022-03-14 14:03:50|11672.2|11657.2|11672.2|11657.2|11672.5|11657.5|11672.2|11657.2|1
1647266640000|2022-03-14 14:04:00|||||||||1
1647266650000|2022-03-14 14:04:10|11671.8|11656.8|11674.5|11659.5|11674.8|11659.8|11671.8|11656.8|10
1647266660000|2022-03-14 14:04:20|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|0
1647266670000|2022-03-14 14:04:30|11674.1|11659.1|11673.6|11658.6|11674.1|11659.1|11673.2|11658.2|3
1647266680000|2022-03-14 14:04:40|11673.5|11658.5|11673.5|11658.5|11673.5|11658.5|11673.5|11658.5|0
1647266690000|2022-03-14 14:04:50|11673.6|11658.6|11682.6|11667.6|11683.1|11668.1|11673.6|11658.6|17
1647266700000|2022-03-14 14:05:00|11682.8|11667.8|11686.6|11671.6|11686.6|11671.6|11682.7|11667.7|14
1647266710000|2022-03-14 14:05:10|11685.8|11670.8|11682.7|11667.7|11686|11671|11682.7|11667.7|3
1647266720000|2022-03-14 14:05:20|11682.2|11667.2|11685.1|11670.1|11685.5|11670.5|11680.5|11665.5|2
1647266730000|2022-03-14 14:05:30|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|11685.5|11670.5|0
1647266760000|2022-03-14 14:06:00|11685.1|11670.1|11685.8|11670.8|11685.8|11670.8|11685.1|11670.1|0
1647266770000|2022-03-14 14:06:10|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|1
1647266780000|2022-03-14 14:06:20|11685|11670|11685.3|11670.3|11685.3|11670.3|11685|11670|1
1647266790000|2022-03-14 14:06:30|11685.1|11670.1|11684|11669|11685.1|11670.1|11684|11669|3
1647266800000|2022-03-14 14:06:40|11682.6|11667.6|11681|11666|11682.6|11667.6|11680.7|11665.7|21
1647266810000|2022-03-14 14:06:50|11681.3|11666.3|11682.8|11667.8|11682.8|11667.8|11680.7|11665.7|2
1647266820000|2022-03-14 14:07:00|11682.3|11667.3|11683.8|11668.8|11683.8|11668.8|11682.3|11667.3|2
1647266830000|2022-03-14 14:07:10|11684|11669|11683.3|11668.3|11684|11669|11683.3|11668.3|2
1647266840000|2022-03-14 14:07:20|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|1
1647266860000|2022-03-14 14:07:40|11680.6|11665.6|11677.1|11662.1|11680.6|11665.6|11677.1|11662.1|3
1647266880000|2022-03-14 14:08:00|11676.8|11661.8|11674.5|11659.5|11676.8|11661.8|11673.5|11658.5|7
1647266890000|2022-03-14 14:08:10|11674|11659|11674|11659|11674|11659|11674|11659|1
1647266900000|2022-03-14 14:08:20|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|2
1647266910000|2022-03-14 14:08:30|11673.3|11658.3|11674|11659|11674|11659|11673.2|11658.2|8
1647266920000|2022-03-14 14:08:40|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|11674.2|11659.2|0
1647266930000|2022-03-14 14:08:50|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|0
1647266940000|2022-03-14 14:09:00|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|11673.2|11658.2|1
1647266950000|2022-03-14 14:09:10|11673.5|11658.5|11674.6|11659.6|11674.8|11659.8|11673.2|11658.2|7
1647266980000|2022-03-14 14:09:40|11675.8|11660.8|11679|11664|11679|11664|11675.8|11660.8|1
1647266990000|2022-03-14 14:09:50|11679.6|11664.6|11683.3|11668.3|11683.6|11668.6|11679.6|11664.6|2
1647267000000|2022-03-14 14:10:00|11683.5|11668.5|11687.1|11672.1|11687.1|11672.1|11683|11668|2
1647267010000|2022-03-14 14:10:10|11686.8|11671.8|11686.8|11671.8|11687|11672|11686.1|11671.1|2
1647267030000|2022-03-14 14:10:30|11686.5|11671.5|11686.8|11671.8|11686.8|11671.8|11686.5|11671.5|0
1647267040000|2022-03-14 14:10:40|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|0
1647267050000|2022-03-14 14:10:50|11684.1|11669.1|11679.6|11664.6|11684.1|11669.1|11679.6|11664.6|11
1647267060000|2022-03-14 14:11:00|11679.3|11664.3|11678.8|11663.8|11679.6|11664.6|11678.8|11663.8|1
1647267070000|2022-03-14 14:11:10|11679.3|11664.3|11676.5|11661.5|11679.3|11664.3|11676.5|11661.5|2
1647267080000|2022-03-14 14:11:20|11676.6|11661.6|11674.6|11659.6|11676.6|11661.6|11674.3|11659.3|1
1647267090000|2022-03-14 14:11:30|11674.8|11659.8|11674.5|11659.5|11674.8|11659.8|11674.5|11659.5|1
1647267100000|2022-03-14 14:11:40|11675.1|11660.1|11675|11660|11675.1|11660.1|11675|11660|2
1647267110000|2022-03-14 14:11:50|11674.6|11659.6|11673.5|11658.5|11674.6|11659.6|11673.5|11658.5|2
1647267120000|2022-03-14 14:12:00|||||||||1
1647267130000|2022-03-14 14:12:10|11676.3|11661.3|11676.8|11661.8|11676.8|11661.8|11676|11661|9
1647267140000|2022-03-14 14:12:20|11680.1|11665.1|11681|11666|11681.3|11666.3|11680.1|11665.1|5
1647267150000|2022-03-14 14:12:30|11680.6|11665.6|11679|11664|11681|11666|11679|11664|2
1647267160000|2022-03-14 14:12:40|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|11678.5|11663.5|0
1647267170000|2022-03-14 14:12:50|11680.5|11665.5|11680.5|11665.5|11680.5|11665.5|11680.5|11665.5|3
1647267180000|2022-03-14 14:13:00|11680.6|11665.6|11681.3|11666.3|11681.3|11666.3|11679.5|11664.5|7
1647267190000|2022-03-14 14:13:10|||||||||1
1647267210000|2022-03-14 14:13:30|||||||||3
1647267220000|2022-03-14 14:13:40|11681|11666|11681|11666|11681|11666|11681|11666|1
1647267230000|2022-03-14 14:13:50|||||||||1
1647267240000|2022-03-14 14:14:00|11680.6|11665.6|11680.5|11665.5|11680.6|11665.6|11680|11665|4
1647267250000|2022-03-14 14:14:10|11679.8|11664.8|11679.3|11664.3|11679.8|11664.8|11679.3|11664.3|5
1647267260000|2022-03-14 14:14:20|11681.9|11666.9|11682.8|11667.8|11682.8|11667.8|11681.9|11666.9|11
1647267270000|2022-03-14 14:14:30|11680|11665|11677|11662|11680.1|11665.1|11677|11662|5
1647267280000|2022-03-14 14:14:40|11676.8|11661.8|11676.8|11661.8|11676.8|11661.8|11676.5|11661.5|1
1647267290000|2022-03-14 14:14:50|11676|11661|11676|11661|11676|11661|11676|11661|2
1647267300000|2022-03-14 14:15:00|11675.8|11660.8|11673.5|11658.5|11675.8|11660.8|11673.1|11658.1|24
1647267310000|2022-03-14 14:15:10|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|27
1647267320000|2022-03-14 14:15:20|11672.8|11657.8|11673.3|11658.3|11673.3|11658.3|11672.8|11657.8|2
1647267340000|2022-03-14 14:15:40|11672.6|11657.6|11672.8|11657.8|11672.8|11657.8|11672.3|11657.3|18
1647267350000|2022-03-14 14:15:50|11672.3|11657.3|11672.8|11657.8|11672.8|11657.8|11671.8|11656.8|12
1647267360000|2022-03-14 14:16:00|11674.1|11659.1|11674|11659|11675|11660|11673|11658|10
1647267370000|2022-03-14 14:16:10|11674.3|11659.3|11673.8|11658.8|11675|11660|11673.8|11658.8|2
1647267380000|2022-03-14 14:16:20|11673.6|11658.6|11671|11656|11673.6|11658.6|11671|11656|8
1647267390000|2022-03-14 14:16:30|11671.3|11656.3|11672|11657|11672|11657|11671.3|11656.3|4
1647267400000|2022-03-14 14:16:40|11671.3|11656.3|11671.6|11656.6|11672|11657|11671.3|11656.3|0
1647267410000|2022-03-14 14:16:50|11671.8|11656.8|11673|11658|11673|11658|11671.8|11656.8|2
1647267430000|2022-03-14 14:17:10|11672.5|11657.5|11673.3|11658.3|11673.3|11658.3|11672.5|11657.5|2
1647267470000|2022-03-14 14:17:50|11673.6|11658.6|11673.6|11658.6|11673.6|11658.6|11673.6|11658.6|7
1647267480000|2022-03-14 14:18:00|11672.6|11657.6|11671.6|11656.6|11672.6|11657.6|11671.6|11656.6|3
1647267490000|2022-03-14 14:18:10|11672|11657|11672.5|11657.5|11672.5|11657.5|11671.6|11656.6|1
1647267500000|2022-03-14 14:18:20|11673|11658|11678.8|11663.8|11679.3|11664.3|11673|11658|6
1647267520000|2022-03-14 14:18:40|11677.9|11662.9|11673.6|11658.6|11677.9|11662.9|11673.6|11658.6|1
1647267530000|2022-03-14 14:18:50|11673.1|11658.1|11673.5|11658.5|11673.5|11658.5|11673.1|11658.1|0
1647267540000|2022-03-14 14:19:00|11673.8|11658.8|11672.8|11657.8|11673.8|11658.8|11672.6|11657.6|2
1647267550000|2022-03-14 14:19:10|11672.5|11657.5|11672.5|11657.5|11672.8|11657.8|11672.3|11657.3|4
1647267560000|2022-03-14 14:19:20|11673.1|11658.1|11673.1|11658.1|11673.1|11658.1|11671.8|11656.8|5
1647267570000|2022-03-14 14:19:30|11673.5|11658.5|11672.8|11657.8|11673.5|11658.5|11672.8|11657.8|1
1647267580000|2022-03-14 14:19:40|11672.6|11657.6|11676.8|11661.8|11677.4|11662.4|11672.6|11657.6|9
1647267600000|2022-03-14 14:20:00|11676.9|11661.9|11674|11659|11676.9|11661.9|11674|11659|2
1647267620000|2022-03-14 14:20:20|11673.1|11658.1|11673.1|11658.1|11673.5|11658.5|11672.5|11657.5|10
1647267630000|2022-03-14 14:20:30|11673.6|11658.6|11673.3|11658.3|11673.6|11658.6|11673.3|11658.3|3
1647267640000|2022-03-14 14:20:40|11673|11658|11675.5|11660.5|11675.5|11660.5|11673|11658|7
1647267650000|2022-03-14 14:20:50|11675.8|11660.8|11677.1|11662.1|11677.8|11662.8|11675.8|11660.8|10
1647267660000|2022-03-14 14:21:00|11678|11663|11679.5|11664.5|11680.3|11665.3|11678|11663|3
1647267670000|2022-03-14 14:21:10|11679.1|11664.1|11675.8|11660.8|11679.1|11664.1|11675.8|11660.8|1
1647267680000|2022-03-14 14:21:20|11676.1|11661.1|11675.6|11660.6|11676.1|11661.1|11675.6|11660.6|1
1647267690000|2022-03-14 14:21:30|11675.1|11660.1|11673.1|11658.1|11675.6|11660.6|11673.1|11658.1|1
1647267700000|2022-03-14 14:21:40|11673|11658|11673.6|11658.6|11673.6|11658.6|11673|11658|22
1647267720000|2022-03-14 14:22:00|11673|11658|11679.6|11664.6|11679.6|11664.6|11672.6|11657.6|13
1647267730000|2022-03-14 14:22:10|11679.3|11664.3|11678.3|11663.3|11679.3|11664.3|11677.9|11662.9|30
1647267740000|2022-03-14 14:22:20|11677.6|11662.6|11678.9|11663.9|11678.9|11663.9|11677.6|11662.6|3
1647267750000|2022-03-14 14:22:30|11679.4|11664.4|11688.9|11673.9|11688.9|11673.9|11679.4|11664.4|21
1647267760000|2022-03-14 14:22:40|11687.9|11672.9|11683.8|11668.8|11687.9|11672.9|11683.8|11668.8|1
1647267770000|2022-03-14 14:22:50|11682.8|11667.8|11687.1|11672.1|11689.4|11674.4|11682.8|11667.8|11
1647267780000|2022-03-14 14:23:00|11692.3|11677.3|11693.6|11678.6|11693.6|11678.6|11692.3|11677.3|6
1647267790000|2022-03-14 14:23:10|11695.1|11680.1|11698.6|11683.6|11698.6|11683.6|11695.1|11680.1|7
1647267800000|2022-03-14 14:23:20|11699.9|11684.9|11703.9|11688.9|11703.9|11688.9|11699.9|11684.9|1
1647267810000|2022-03-14 14:23:30|11701.6|11686.6|11692.9|11677.9|11701.6|11686.6|11692.9|11677.9|2
1647267820000|2022-03-14 14:23:40|11691.6|11676.6|11692.6|11677.6|11692.6|11677.6|11691.6|11676.6|0
1647267830000|2022-03-14 14:23:50|11692.8|11677.8|11692.4|11677.4|11692.8|11677.8|11692.4|11677.4|2
1647267840000|2022-03-14 14:24:00|11691.8|11676.8|11691.8|11676.8|11691.8|11676.8|11691.8|11676.8|1
1647267850000|2022-03-14 14:24:10|11690.4|11675.4|11692.4|11677.4|11692.4|11677.4|11689.6|11674.6|3
1647267860000|2022-03-14 14:24:20|11692.8|11677.8|11697.6|11682.6|11698.1|11683.1|11692.8|11677.8|5
1647267870000|2022-03-14 14:24:30|11697.9|11682.9|11699.1|11684.1|11699.1|11684.1|11697.9|11682.9|1
1647267880000|2022-03-14 14:24:40|11699.6|11684.6|11701.6|11686.6|11701.6|11686.6|11699.6|11684.6|1
1647267890000|2022-03-14 14:24:50|11702.2|11687.2|11707.4|11692.4|11707.4|11692.4|11701.9|11686.9|9
1647267900000|2022-03-14 14:25:00|11708.1|11693.1|11727.4|11712.4|11727.4|11712.4|11708.1|11693.1|25
1647267910000|2022-03-14 14:25:10|11726.9|11711.9|11725.1|11710.1|11726.9|11711.9|11724.7|11709.7|34
1647267920000|2022-03-14 14:25:20|11724.9|11709.9|11725.1|11710.1|11725.2|11710.2|11724.9|11709.9|1
1647267930000|2022-03-14 14:25:30|11723.1|11708.1|11718.1|11703.1|11723.1|11708.1|11717.9|11702.9|2
1647267940000|2022-03-14 14:25:40|11716.9|11701.9|11717.1|11702.1|11717.1|11702.1|11716.9|11701.9|2
1647267950000|2022-03-14 14:25:50|11717.2|11702.2|11717.4|11702.4|11718.4|11703.4|11717.2|11702.2|10
1647267970000|2022-03-14 14:26:10|11715.4|11700.4|11713.9|11698.9|11715.4|11700.4|11713.7|11698.7|1
1647267980000|2022-03-14 14:26:20|11713.2|11698.2|11713.2|11698.2|11713.2|11698.2|11713.2|11698.2|1
1647267990000|2022-03-14 14:26:30|11713.4|11698.4|11717.9|11702.9|11718.6|11703.6|11713.4|11698.4|4
1647268000000|2022-03-14 14:26:40|11717.4|11702.4|11715.7|11700.7|11717.4|11702.4|11715.7|11700.7|5
1647268010000|2022-03-14 14:26:50|11716.2|11701.2|11717.2|11702.2|11717.2|11702.2|11716.2|11701.2|2
1647268020000|2022-03-14 14:27:00|11717.6|11702.6|11716.1|11701.1|11718.2|11703.2|11716.1|11701.1|5
1647268040000|2022-03-14 14:27:20|11716.9|11701.9|11719.6|11704.6|11719.9|11704.9|11716.9|11701.9|2
1647268050000|2022-03-14 14:27:30|11719.4|11704.4|11718.6|11703.6|11719.4|11704.4|11718.6|11703.6|0
1647268060000|2022-03-14 14:27:40|11718.4|11703.4|11729.3|11714.3|11729.3|11714.3|11718.4|11703.4|50
1647268070000|2022-03-14 14:27:50|11734.9|11719.9|11739.7|11724.7|11739.7|11724.7|11734.9|11719.9|5
1647268080000|2022-03-14 14:28:00|11740|11725|11739.7|11724.7|11740|11725|11739.7|11724.7|7
1647268090000|2022-03-14 14:28:10|11739.2|11724.2|11739|11724|11739.2|11724.2|11739|11724|2
1647268100000|2022-03-14 14:28:20|11737.9|11722.9|11745.4|11730.4|11745.4|11730.4|11730.6|11715.6|29
1647268110000|2022-03-14 14:28:30|11744.9|11729.9|11744.9|11729.9|11744.9|11729.9|11744.9|11729.9|1
1647268130000|2022-03-14 14:28:50|11745.2|11730.2|11748.4|11733.4|11748.4|11733.4|11745.2|11730.2|1
1647268140000|2022-03-14 14:29:00|11747.4|11732.4|11747.9|11732.9|11748.5|11733.5|11747.4|11732.4|3
1647268150000|2022-03-14 14:29:10|11747.7|11732.7|11746.4|11731.4|11747.7|11732.7|11746.1|11731.1|6
1647268160000|2022-03-14 14:29:20|11747.5|11732.5|11747|11732|11747.5|11732.5|11746.9|11731.9|2
1647268170000|2022-03-14 14:29:30|11747.4|11732.4|11746.4|11731.4|11747.4|11732.4|11746.4|11731.4|3
1647268180000|2022-03-14 14:29:40|11747.6|11732.6|11748.4|11733.4|11748.7|11733.7|11747.6|11732.6|2
1647268190000|2022-03-14 14:29:50|11747.7|11732.7|11749.2|11734.2|11750.9|11735.9|11747.7|11732.7|7
1647268200000|2022-03-14 14:30:00|11749.4|11734.4|11738.2|11723.2|11750|11735|11737.6|11722.6|15
1647268210000|2022-03-14 14:30:10|11735.9|11720.9|11734.6|11719.6|11735.9|11720.9|11734.6|11719.6|0
1647268220000|2022-03-14 14:30:20|11734.7|11719.7|11732.7|11717.7|11734.7|11719.7|11732.7|11717.7|1
1647268230000|2022-03-14 14:30:30|11728.1|11713.1|11723.9|11708.9|11728.1|11713.1|11723.9|11708.9|1
1647268250000|2022-03-14 14:30:50|11724.2|11709.2|11726.5|11711.5|11726.5|11711.5|11724.2|11709.2|7
1647268260000|2022-03-14 14:31:00|11725.6|11710.6|11735.5|11720.5|11735.5|11720.5|11725.6|11710.6|2
1647268270000|2022-03-14 14:31:10|11735.9|11720.9|11735.7|11720.7|11735.9|11720.9|11734.5|11719.5|1
1647268280000|2022-03-14 14:31:20|11736.4|11721.4|11737.7|11722.7|11737.7|11722.7|11736.4|11721.4|1
1647268290000|2022-03-14 14:31:30|11740.2|11725.2|11747.9|11732.9|11747.9|11732.9|11739.9|11724.9|16
1647268300000|2022-03-14 14:31:40|11747.4|11732.4|11745.7|11730.7|11748|11733|11745.7|11730.7|10
1647268310000|2022-03-14 14:31:50|11745.2|11730.2|11747.7|11732.7|11747.7|11732.7|11745.2|11730.2|2
1647268320000|2022-03-14 14:32:00|11747.9|11732.9|11749.7|11734.7|11750.9|11735.9|11747.2|11732.2|2
1647268330000|2022-03-14 14:32:10|11750|11735|11750.2|11735.2|11750.4|11735.4|11750|11735|0
1647268340000|2022-03-14 14:32:20|11762.9|11747.9|11765.1|11750.1|11765.1|11750.1|11762.9|11747.9|10
1647268350000|2022-03-14 14:32:30|11765.4|11750.4|11766.1|11751.1|11766.1|11751.1|11765.4|11750.4|0
1647268360000|2022-03-14 14:32:40|11765.7|11750.7|11764.7|11749.7|11765.7|11750.7|11764.4|11749.4|0
1647268370000|2022-03-14 14:32:50|11765.4|11750.4|11767.4|11752.4|11767.4|11752.4|11765.2|11750.2|9
1647268380000|2022-03-14 14:33:00|11766.7|11751.7|11758.9|11743.9|11767.1|11752.1|11758.9|11743.9|15
1647268390000|2022-03-14 14:33:10|11759.9|11744.9|11761.7|11746.7|11761.7|11746.7|11759.9|11744.9|0
1647268400000|2022-03-14 14:33:20|11762.2|11747.2|11770|11755|11770.9|11755.9|11761.9|11746.9|26
1647268410000|2022-03-14 14:33:30|11770.2|11755.2|11777.1|11762.1|11779.4|11764.4|11770.2|11755.2|14
1647268420000|2022-03-14 14:33:40|11777.7|11762.7|11779.5|11764.5|11780.4|11765.4|11777.7|11762.7|9
1647268430000|2022-03-14 14:33:50|11779.2|11764.2|11776.5|11761.5|11779.2|11764.2|11775.2|11760.2|2
1647268440000|2022-03-14 14:34:00|11768.2|11753.2|11774.5|11759.5|11774.5|11759.5|11765.2|11750.2|3
1647268450000|2022-03-14 14:34:10|11774.9|11759.9|11773.9|11758.9|11774.9|11759.9|11773.5|11758.5|1
1647268460000|2022-03-14 14:34:20|11773|11758|11770.7|11755.7|11773|11758|11770.7|11755.7|2
1647268470000|2022-03-14 14:34:30|11770.4|11755.4|11774.4|11759.4|11774.9|11759.9|11770.4|11755.4|1
1647268480000|2022-03-14 14:34:40|11774.9|11759.9|11773.5|11758.5|11774.9|11759.9|11773.5|11758.5|1
1647268490000|2022-03-14 14:34:50|11761.4|11746.4|11759.2|11744.2|11761.4|11746.4|11757.4|11742.4|8
1647268500000|2022-03-14 14:35:00|11760.2|11745.2|11761.2|11746.2|11763.8|11748.8|11760|11745|5
1647268520000|2022-03-14 14:35:20|11747.9|11732.9|11743.9|11728.9|11747.9|11732.9|11743.9|11728.9|31
1647268530000|2022-03-14 14:35:30|11743.4|11728.4|11743.4|11728.4|11743.4|11728.4|11743.4|11728.4|0
1647268540000|2022-03-14 14:35:40|11740.5|11715.5|11728.4|11713.4|11740.5|11717.7|11725.9|11710.9|11
1647268550000|2022-03-14 14:35:50|11707.4|11692.4|11714|11699|11714|11699|11705.7|11690.7|34
1647268560000|2022-03-14 14:36:00|11714.9|11699.9|11715|11700|11715|11700|11714.9|11699.9|1
1647268570000|2022-03-14 14:36:10|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|1
1647268590000|2022-03-14 14:36:30|11715.5|11700.5|11724.9|11709.9|11724.9|11709.9|11715.5|11700.5|4
1647268600000|2022-03-14 14:36:40|11725.5|11710.5|11726.4|11711.4|11726.4|11711.4|11724.9|11709.9|2
1647268610000|2022-03-14 14:36:50|11727|11712|11727.4|11712.4|11727.4|11712.4|11727|11712|2
1647268620000|2022-03-14 14:37:00|11727.7|11712.7|11729|11714|11729|11714|11727.7|11712.7|0
1647268630000|2022-03-14 14:37:10|11730.2|11715.2|11731.2|11716.2|11731.2|11716.2|11729.9|11714.9|1
1647268640000|2022-03-14 14:37:20|11731.5|11716.5|11731.2|11716.2|11731.5|11716.5|11731.2|11716.2|0
1647268650000|2022-03-14 14:37:30|11731.4|11716.4|11734.2|11719.2|11734.2|11719.2|11731.4|11716.4|4
1647268660000|2022-03-14 14:37:40|11734.5|11719.5|11734.4|11719.4|11734.7|11719.7|11734.4|11719.4|0
1647268670000|2022-03-14 14:37:50|11734.7|11719.7|11745.4|11720.4|11746.5|11723.7|11734.7|11719.7|2
1647268680000|2022-03-14 14:38:00|11745.7|11720.7|11743.7|11728.7|11745.7|11728.7|11741.8|11720.4|0
1647268690000|2022-03-14 14:38:10|11743.5|11728.5|11743.5|11728.5|11743.5|11728.5|11743.5|11728.5|0
1647268700000|2022-03-14 14:38:20|||||||||3
1647268720000|2022-03-14 14:38:40|11741|11726|11727.5|11712.5|11741|11726|11727.5|11712.5|6
1647268730000|2022-03-14 14:38:50|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|6
1647268740000|2022-03-14 14:39:00|11728.4|11713.4|11730|11715|11730|11715|11728.4|11713.4|2
1647268750000|2022-03-14 14:39:10|11729|11714|11713.2|11698.2|11729|11714|11712.9|11697.9|9
1647268760000|2022-03-14 14:39:20|11712.5|11697.5|11716.7|11701.7|11716.7|11701.7|11712|11697|2
1647268770000|2022-03-14 14:39:30|11721.4|11706.4|11721.4|11706.4|11721.4|11706.4|11721.4|11706.4|6
1647268780000|2022-03-14 14:39:40|11722|11707|11722.4|11707.4|11722.4|11707.4|11722|11707|0
1647268790000|2022-03-14 14:39:50|11722.7|11707.7|11719.4|11704.4|11722.7|11707.7|11719.4|11704.4|2
1647268800000|2022-03-14 14:40:00|11718.2|11703.2|11720.2|11695.2|11720.2|11703.2|11715.9|11695.2|8
1647268810000|2022-03-14 14:40:10|11712.1|11697.1|11704.2|11689.2|11712.1|11697.1|11704.2|11689.2|2
1647268820000|2022-03-14 14:40:20|11703.9|11688.9|11703.7|11688.7|11703.9|11688.9|11703.7|11688.7|0
1647268830000|2022-03-14 14:40:30|11703.5|11688.5|11715.9|11700.9|11716.9|11701.9|11703.2|11688.2|9
1647268840000|2022-03-14 14:40:40|11715.5|11700.5|11705.7|11690.7|11715.5|11700.5|11705.7|11690.7|4
1647268850000|2022-03-14 14:40:50|11705.5|11690.5|11695.7|11680.7|11705.5|11690.5|11690.5|11672.9|24
1647268860000|2022-03-14 14:41:00|11696.4|11681.4|11696.7|11681.7|11696.7|11681.7|11693|11678|2
1647268870000|2022-03-14 14:41:10|11695.9|11680.9|11697.9|11682.9|11697.9|11682.9|11695.9|11680.9|2
1647268880000|2022-03-14 14:41:20|11698.2|11683.2|11706.8|11691.8|11707.2|11692.2|11698.2|11683.2|2
1647268890000|2022-03-14 14:41:30|11707.2|11692.2|11713.4|11698.4|11713.7|11698.7|11707.2|11692.2|1
1647268900000|2022-03-14 14:41:40|11711.4|11696.4|11711|11696|11712|11697|11711|11696|0
1647268910000|2022-03-14 14:41:50|11711.7|11696.7|11717.9|11702.9|11717.9|11702.9|11708.4|11693.4|24
1647268920000|2022-03-14 14:42:00|11716.9|11701.9|11717.2|11702.2|11717.5|11702.5|11716.4|11701.4|7
1647268930000|2022-03-14 14:42:10|11717.5|11702.5|11718.7|11703.7|11718.7|11703.7|11717.5|11702.5|0
1647268940000|2022-03-14 14:42:20|11719.2|11704.2|11721.7|11706.7|11721.7|11706.7|11719.2|11704.2|0
1647268950000|2022-03-14 14:42:30|11721.9|11706.9|11723|11708|11723.4|11708.4|11721.9|11706.9|3
1647268970000|2022-03-14 14:42:50|11723.9|11708.9|11733.4|11718.4|11734.5|11719.5|11723.9|11708.9|5
1647268980000|2022-03-14 14:43:00|11733|11718|11733|11718|11733|11718|11733|11718|0
1647268990000|2022-03-14 14:43:10|11733.2|11718.2|11734.9|11719.9|11734.9|11719.9|11731|11716|9
1647269000000|2022-03-14 14:43:20|11735|11720|11739.4|11724.4|11739.7|11724.7|11735|11720|3
1647269010000|2022-03-14 14:43:30|11741.4|11726.4|11742|11727|11742.2|11727.2|11741.4|11726.4|2
1647269020000|2022-03-14 14:43:40|11741.7|11726.7|11742.2|11727.2|11742.2|11727.2|11741.7|11726.7|1
1647269030000|2022-03-14 14:43:50|11742.5|11727.5|11743.2|11728.2|11743.2|11728.2|11742.5|11727.5|2
1647269040000|2022-03-14 14:44:00|11742.9|11727.9|11743.2|11728.2|11743.2|11728.2|11742.9|11727.9|4
1647269050000|2022-03-14 14:44:10|11742.9|11727.9|11742.9|11727.9|11742.9|11727.9|11742.9|11727.9|1
1647269060000|2022-03-14 14:44:20|11741.5|11726.5|11741.5|11726.5|11741.5|11726.5|11741.5|11726.5|1
1647269080000|2022-03-14 14:44:40|11741.9|11726.9|11741.9|11726.9|11741.9|11726.9|11741.9|11726.9|5
1647269090000|2022-03-14 14:44:50|11741.7|11726.7|11743.7|11728.7|11743.7|11728.7|11741.7|11726.7|2
1647269100000|2022-03-14 14:45:00|11743.8|11728.8|11743.3|11728.3|11744.5|11729.5|11743.3|11728.3|5
1647269110000|2022-03-14 14:45:10|11743|11728|11743|11728|11743|11728|11743|11728|0
1647269120000|2022-03-14 14:45:20|11741.4|11726.4|11740.7|11725.7|11741.4|11726.4|11740.5|11725.5|2
1647269130000|2022-03-14 14:45:30|11741.2|11726.2|11741.2|11726.2|11741.2|11726.2|11741.2|11726.2|0
1647269150000|2022-03-14 14:45:50|11740.9|11725.9|11738.7|11723.7|11740.9|11725.9|11738.7|11723.7|14
1647269160000|2022-03-14 14:46:00|11738.5|11723.5|11738.7|11723.7|11739.2|11724.2|11738.5|11723.5|3
1647269170000|2022-03-14 14:46:10|11738.4|11723.4|11740.9|11725.9|11741|11726|11738.4|11723.4|8
1647269180000|2022-03-14 14:46:20|11741.4|11726.4|11741.4|11726.4|11741.4|11726.4|11741.4|11726.4|0
1647269190000|2022-03-14 14:46:30|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|11741.3|11726.3|0
1647269200000|2022-03-14 14:46:40|11740.8|11725.8|11738.8|11723.8|11740.8|11725.8|11738.8|11723.8|1
1647269210000|2022-03-14 14:46:50|11738.3|11723.3|11739|11724|11739|11724|11738.3|11723.3|8
1647269220000|2022-03-14 14:47:00|11739.3|11724.3|11740.9|11725.9|11741.8|11726.8|11738.4|11723.4|15
1647269230000|2022-03-14 14:47:10|11741.8|11726.8|11742|11727|11742|11727|11741.8|11726.8|0
1647269240000|2022-03-14 14:47:20|11741.8|11726.8|11739.5|11724.5|11741.8|11726.8|11739.5|11724.5|11
1647269250000|2022-03-14 14:47:30|11739.8|11724.8|11740|11725|11740.3|11725.3|11739.8|11724.8|0
1647269260000|2022-03-14 14:47:40|11739.8|11724.8|11739.8|11724.8|11739.8|11724.8|11739.8|11724.8|0
1647269270000|2022-03-14 14:47:50|11740.3|11725.3|11740.3|11725.3|11740.3|11725.3|11740.3|11725.3|0
1647269280000|2022-03-14 14:48:00|11741|11726|11741|11726|11741|11726|11741|11726|1
1647269290000|2022-03-14 14:48:10|||||||||1
1647269310000|2022-03-14 14:48:30|11750.7|11735.7|11748.5|11733.5|11751|11736|11748.5|11733.5|5
1647269320000|2022-03-14 14:48:40|11749.2|11734.2|11743.7|11728.7|11749.2|11734.2|11743.7|11728.7|2
1647269330000|2022-03-14 14:48:50|11744.3|11729.3|11745|11730|11745.3|11730.3|11743.7|11728.7|3
1647269340000|2022-03-14 14:49:00|11744.7|11729.7|11750|11735|11750.8|11735.8|11744.5|11729.5|6
1647269350000|2022-03-14 14:49:10|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|11750.2|11735.2|1
1647269360000|2022-03-14 14:49:20|11748.5|11733.5|11746.7|11731.7|11748.5|11733.5|11746.7|11731.7|3
1647269370000|2022-03-14 14:49:30|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|11747|11732|0
1647269390000|2022-03-14 14:49:50|11747.5|11732.5|11747.8|11732.8|11747.8|11732.8|11747.5|11732.5|4
1647269400000|2022-03-14 14:50:00|11748.2|11733.2|11748.3|11733.3|11748.3|11733.3|11748.2|11733.2|0
1647269430000|2022-03-14 14:50:30|11749.7|11734.7|11750.5|11735.5|11750.5|11735.5|11749.7|11734.7|2
1647269440000|2022-03-14 14:50:40|11750.7|11735.7|11753.5|11738.5|11753.5|11738.5|11750.7|11735.7|7
1647269450000|2022-03-14 14:50:50|11754.2|11739.2|11755|11740|11755|11740|11753.8|11738.8|3
1647269460000|2022-03-14 14:51:00|11754.7|11739.7|11753.8|11738.8|11755|11740|11753.8|11738.8|16
1647269470000|2022-03-14 14:51:10|11752|11737|11752.5|11737.5|11752.5|11737.5|11752|11737|0
1647269480000|2022-03-14 14:51:20|11751.2|11736.2|11750.8|11735.8|11751.2|11736.2|11750.8|11735.8|2
1647269490000|2022-03-14 14:51:30|11750|11735|11749.7|11734.7|11750|11735|11749.7|11734.7|1
1647269500000|2022-03-14 14:51:40|11749.3|11734.3|11743.8|11728.8|11749.3|11734.3|11743|11728|3
1647269510000|2022-03-14 14:51:50|11743.5|11728.5|11743.8|11728.8|11743.8|11728.8|11743.2|11728.2|4
1647269520000|2022-03-14 14:52:00|11745.3|11730.3|11754.5|11739.5|11754.8|11739.8|11745.3|11730.3|7
1647269530000|2022-03-14 14:52:10|11753|11738|11755|11740|11755|11740|11753|11738|3
1647269540000|2022-03-14 14:52:20|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|4
1647269550000|2022-03-14 14:52:30|11755|11740|11755|11740|11755|11740|11755|11740|0
1647269570000|2022-03-14 14:52:50|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|2
1647269580000|2022-03-14 14:53:00|11755|11740|11755|11740|11755|11740|11755|11740|23
1647269590000|2022-03-14 14:53:10|11754.5|11739.5|11752.8|11737.8|11754.5|11739.5|11752.8|11737.8|5
1647269610000|2022-03-14 14:53:30|11752.3|11737.3|11750.2|11735.2|11752.6|11737.6|11750.2|11735.2|3
1647269620000|2022-03-14 14:53:40|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|11749.6|11734.6|0
1647269630000|2022-03-14 14:53:50|11749.6|11734.6|11750.1|11735.1|11750.1|11735.1|11749.6|11734.6|3
1647269640000|2022-03-14 14:54:00|11751.1|11736.1|11742.3|11727.3|11751.1|11736.1|11742.3|11727.3|9
1647269650000|2022-03-14 14:54:10|11742.1|11727.1|11742.1|11727.1|11742.1|11727.1|11742.1|11727.1|0
1647269660000|2022-03-14 14:54:20|11742.7|11727.7|11742.3|11727.3|11742.7|11727.7|11742.3|11727.3|1
1647269670000|2022-03-14 14:54:30|11741.8|11726.8|11738.3|11723.3|11741.8|11726.8|11738.3|11723.3|2
1647269680000|2022-03-14 14:54:40|11739.8|11724.8|11753.3|11738.3|11753.3|11738.3|11739.8|11724.8|12
1647269690000|2022-03-14 14:54:50|11752.8|11737.8|11752.3|11737.3|11752.8|11737.8|11752.3|11737.3|0
1647269700000|2022-03-14 14:55:00|11752.6|11737.6|11753.6|11738.6|11753.6|11738.6|11752.6|11737.6|1
1647269710000|2022-03-14 14:55:10|11753.3|11738.3|11753.6|11738.6|11753.6|11738.6|11753.3|11738.3|5
1647269740000|2022-03-14 14:55:40|11754|11739|11754.3|11739.3|11754.3|11739.3|11754|11739|0
1647269750000|2022-03-14 14:55:50|||||||||2
1647269760000|2022-03-14 14:56:00|11754.5|11739.5|11754.8|11739.8|11755|11740|11754.5|11739.5|5
1647269770000|2022-03-14 14:56:10|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|11754.6|11739.6|0
1647269780000|2022-03-14 14:56:20|11754.1|11739.1|11754.5|11739.5|11754.6|11739.6|11754.1|11739.1|3
1647269790000|2022-03-14 14:56:30|11754.6|11739.6|11761.5|11746.5|11761.5|11746.5|11754.6|11739.6|1
1647269800000|2022-03-14 14:56:40|11761.8|11746.8|11769.3|11754.3|11769.3|11754.3|11761.8|11746.8|7
1647269810000|2022-03-14 14:56:50|11771.3|11756.3|11779|11764|11779|11764|11771.3|11756.3|11
1647269820000|2022-03-14 14:57:00|11778.8|11763.8|11772|11757|11778.8|11763.8|11772|11757|13
1647269830000|2022-03-14 14:57:10|11771.6|11756.6|11772.8|11757.8|11774.9|11759.9|11771.3|11756.3|1
1647269840000|2022-03-14 14:57:20|11772.5|11757.5|11770.1|11755.1|11772.5|11757.5|11770.1|11755.1|0
1647269850000|2022-03-14 14:57:30|11770|11755|11773.1|11758.1|11773.1|11758.1|11770|11755|4
1647269860000|2022-03-14 14:57:40|11771.6|11756.6|11763|11748|11771.6|11756.6|11763|11748|4
1647269870000|2022-03-14 14:57:50|11760.6|11745.6|11775.4|11760.4|11775.4|11760.4|11760.6|11745.6|21
1647269880000|2022-03-14 14:58:00|11776.8|11761.8|11776.8|11761.8|11777.8|11762.8|11776.8|11761.8|4
1647269890000|2022-03-14 14:58:10|11776.9|11761.9|11777.8|11762.8|11778.4|11763.4|11776.9|11761.9|10
1647269900000|2022-03-14 14:58:20|11778.1|11763.1|11783.9|11768.9|11788.9|11773.9|11777.5|11762.5|29
1647269910000|2022-03-14 14:58:30|11789.3|11774.3|11781.4|11766.4|11790.8|11775.8|11779.8|11764.8|38
1647269920000|2022-03-14 14:58:40|11786.1|11771.1|11781.3|11766.3|11789.9|11774.9|11781.3|11766.3|15
1647269930000|2022-03-14 14:58:50|11780.6|11765.6|11779.3|11764.3|11780.6|11765.6|11778.1|11763.1|3
1647269940000|2022-03-14 14:59:00|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|0
1647269950000|2022-03-14 14:59:10|11777.8|11762.8|11778.8|11763.8|11778.8|11763.8|11776.4|11761.4|2
1647269960000|2022-03-14 14:59:20|11780.1|11765.1|11781.9|11766.9|11782.1|11767.1|11780.1|11765.1|1
1647269970000|2022-03-14 14:59:30|11782.1|11767.1|11774.1|11759.1|11782.1|11767.1|11774.1|11741.5|6
1647269980000|2022-03-14 14:59:40|11776.6|11761.6|11769.1|11744.1|11781.6|11761.8|11769.1|11741.5|6
1647269990000|2022-03-14 14:59:50|11769.6|11744.6|11771.1|11746.1|11771.3|11746.3|11769.6|11744.6|3
1647270000000|2022-03-14 15:00:00|11770.8|11745.8|11770.6|11745.6|11771.1|11746.1|11770.6|11745.6|3
1647270010000|2022-03-14 15:00:10|11770.3|11745.3|11770.1|11745.1|11770.3|11745.3|11770.1|11745.1|0
1647270020000|2022-03-14 15:00:20|11768.8|11743.8|11768.4|11743.4|11768.8|11743.8|11768.4|11743.4|6
1647270030000|2022-03-14 15:00:30|11767.9|11742.9|11767.9|11742.9|11767.9|11742.9|11767.9|11742.9|0
1647270040000|2022-03-14 15:00:40|11762.6|11747.6|11759.6|11744.6|11762.6|11747.6|11759.6|11744.6|1
1647270050000|2022-03-14 15:00:50|11753.8|11738.8|11759.1|11744.1|11759.8|11744.8|11752.6|11737.6|7
1647270070000|2022-03-14 15:01:10|11758.4|11743.4|11760.1|11745.1|11760.1|11745.1|11758.4|11743.4|4
1647270080000|2022-03-14 15:01:20|11767.9|11752.9|11768.3|11753.3|11768.3|11753.3|11767.9|11752.9|8
1647270100000|2022-03-14 15:01:40|11767.9|11752.9|11767.9|11752.9|11767.9|11752.9|11767.9|11752.9|0
1647270110000|2022-03-14 15:01:50|11767.3|11752.3|11767.8|11752.8|11767.8|11752.8|11767.3|11752.3|1
1647270120000|2022-03-14 15:02:00|11768.3|11753.3|11770.3|11755.3|11770.3|11755.3|11768.3|11753.3|3
1647270130000|2022-03-14 15:02:10|11770.9|11755.9|11766.4|11751.4|11771.4|11756.4|11766.4|11751.4|2
1647270150000|2022-03-14 15:02:30|11765.8|11750.8|11765.9|11750.9|11765.9|11750.9|11765.3|11750.3|0
1647270160000|2022-03-14 15:02:40|11764.9|11749.9|11762.8|11747.8|11764.9|11749.9|11762.8|11747.8|3
1647270170000|2022-03-14 15:02:50|11763.4|11748.4|11763.4|11748.4|11763.4|11748.4|11763.4|11748.4|4
1647270180000|2022-03-14 15:03:00|11763.6|11748.6|11764.9|11749.9|11765.7|11750.7|11763.6|11748.6|0
1647270190000|2022-03-14 15:03:10|11760.6|11745.6|11762.1|11747.1|11762.2|11747.2|11760.6|11745.6|11
1647270200000|2022-03-14 15:03:20|11762.4|11747.4|11763.2|11748.2|11763.2|11748.2|11762.2|11747.2|0
1647270210000|2022-03-14 15:03:30|11763.4|11748.4|11763.4|11748.4|11763.4|11748.4|11763.4|11748.4|0
1647270220000|2022-03-14 15:03:40|11763.7|11748.7|11764.9|11749.9|11764.9|11749.9|11763.7|11748.7|0
1647270240000|2022-03-14 15:04:00|11766.2|11751.2|11757.1|11742.1|11766.2|11751.2|11756.9|11741.9|2
1647270250000|2022-03-14 15:04:10|11757.4|11742.4|11758.9|11743.9|11758.9|11743.9|11757.1|11742.1|9
1647270270000|2022-03-14 15:04:30|11758.7|11743.7|11756.1|11741.1|11758.7|11743.7|11756.1|11741.1|1
1647270280000|2022-03-14 15:04:40|11755.7|11740.7|11759.1|11744.1|11759.1|11744.1|11754.9|11739.9|8
1647270300000|2022-03-14 15:05:00|11759.4|11744.4|11759.4|11744.4|11759.4|11744.4|11759.4|11744.4|2
1647270310000|2022-03-14 15:05:10|11759.6|11744.6|11759.6|11744.6|11759.6|11744.6|11759.6|11744.6|0
1647270340000|2022-03-14 15:05:40|11759.1|11744.1|11756.2|11741.2|11759.1|11744.1|11756.2|11741.2|1
1647270350000|2022-03-14 15:05:50|11756.4|11741.4|11757.1|11742.1|11757.1|11742.1|11756.4|11741.4|1
1647270370000|2022-03-14 15:06:10|11756.4|11741.4|11756.1|11741.1|11756.4|11741.4|11756.1|11741.1|0
1647270390000|2022-03-14 15:06:30|11756.4|11741.4|11757.1|11742.1|11757.1|11742.1|11756.4|11741.4|6
1647270400000|2022-03-14 15:06:40|11759.9|11744.9|11764.9|11749.9|11764.9|11749.9|11759.9|11744.9|4
1647270410000|2022-03-14 15:06:50|11765.1|11750.1|11766.7|11751.7|11766.7|11751.7|11765.1|11750.1|2
1647270420000|2022-03-14 15:07:00|11767.4|11752.4|11776|11761|11776|11761|11767.4|11752.4|7
1647270440000|2022-03-14 15:07:20|11776.6|11761.6|11777.2|11762.2|11777.2|11762.2|11776.6|11761.6|2
1647270450000|2022-03-14 15:07:30|11777.5|11762.5|11778.5|11763.5|11778.5|11763.5|11777.5|11762.5|4
1647270460000|2022-03-14 15:07:40|11777.4|11762.4|11776.5|11761.5|11777.4|11762.4|11776.5|11761.5|1
1647270470000|2022-03-14 15:07:50|11776.9|11761.9|11777.2|11762.2|11778.7|11763.7|11776.9|11761.9|1
1647270490000|2022-03-14 15:08:10|11777.9|11762.9|11778.9|11763.9|11779.1|11764.1|11777.9|11762.9|1
1647270500000|2022-03-14 15:08:20|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|5
1647270510000|2022-03-14 15:08:30|11785.4|11770.4|11781.9|11766.9|11785.4|11770.4|11781.9|11766.9|1
1647270520000|2022-03-14 15:08:40|11784.9|11769.9|11781.9|11766.9|11784.9|11769.9|11781.9|11766.9|1
1647270540000|2022-03-14 15:09:00|11783.4|11768.4|11782.9|11767.9|11784.1|11769.1|11781.9|11766.9|2
1647270550000|2022-03-14 15:09:10|11782.4|11767.4|11782.4|11767.4|11782.4|11767.4|11782.4|11767.4|1
1647270560000|2022-03-14 15:09:20|11782.2|11767.2|11782.7|11767.7|11782.7|11767.7|11782.2|11767.2|1
1647270570000|2022-03-14 15:09:30|11783.2|11768.2|11783.2|11768.2|11784.5|11769.5|11782.7|11767.7|5
1647270580000|2022-03-14 15:09:40|11782.7|11767.7|11782.7|11767.7|11782.7|11767.7|11782.7|11767.7|0
1647270590000|2022-03-14 15:09:50|11782.5|11767.5|11775.7|11760.7|11782.5|11767.5|11775.7|11760.7|4
1647270600000|2022-03-14 15:10:00|11776.4|11761.4|11775.7|11760.7|11776.4|11761.4|11775.7|11760.7|0
1647270620000|2022-03-14 15:10:20|11776|11761|11777.9|11762.9|11777.9|11762.9|11776|11761|2
1647270650000|2022-03-14 15:10:50|11778.4|11763.4|11777.2|11762.2|11778.4|11763.4|11777|11762|2
1647270680000|2022-03-14 15:11:20|11776.9|11761.9|11776.7|11761.7|11776.9|11761.9|11776.5|11761.5|1
1647270700000|2022-03-14 15:11:40|11776.5|11761.5|11776.2|11761.2|11776.5|11761.5|11775.9|11760.9|5
1647270710000|2022-03-14 15:11:50|11776.5|11761.5|11772.9|11757.9|11776.5|11761.5|11772.9|11757.9|6
1647270730000|2022-03-14 15:12:10|11772.5|11757.5|11772.5|11757.5|11772.5|11757.5|11772|11757|8
1647270740000|2022-03-14 15:12:20|11772.9|11757.9|11772.5|11757.5|11773.7|11758.7|11772.5|11757.5|1
1647270760000|2022-03-14 15:12:40|11772.7|11757.7|11772.7|11757.7|11772.7|11757.7|11772.7|11757.7|1
1647270780000|2022-03-14 15:13:00|11768.2|11753.2|11767.5|11752.5|11768.2|11753.2|11767.5|11752.5|2
1647270790000|2022-03-14 15:13:10|11767.4|11752.4|11767.4|11752.4|11767.4|11752.4|11767.4|11752.4|0
1647270800000|2022-03-14 15:13:20|||||||||5
1647270810000|2022-03-14 15:13:30|11766.9|11751.9|11767|11752|11767.2|11752.2|11766.9|11751.9|1
1647270820000|2022-03-14 15:13:40|||||||||1
1647270830000|2022-03-14 15:13:50|11766.5|11751.5|11765|11750|11766.5|11751.5|11764.7|11749.7|3
1647270840000|2022-03-14 15:14:00|11765.2|11750.2|11771.9|11756.9|11771.9|11756.9|11764.7|11749.7|7
1647270850000|2022-03-14 15:14:10|11772.7|11757.7|11772.2|11757.2|11773|11758|11772.2|11757.2|2
1647270870000|2022-03-14 15:14:30|11772.4|11757.4|11772.4|11757.4|11772.4|11757.4|11772.4|11757.4|0
1647270880000|2022-03-14 15:14:40|11772.2|11757.2|11772|11757|11773.7|11758.7|11772|11757|10
1647270900000|2022-03-14 15:15:00|11772.2|11757.2|11775.5|11760.5|11775.8|11760.8|11772|11757|13
1647270910000|2022-03-14 15:15:10|11775.8|11760.8|11776.3|11761.3|11776.3|11761.3|11775.3|11760.3|0
1647270930000|2022-03-14 15:15:30|11778.5|11763.5|11778.7|11763.7|11778.7|11763.7|11777.7|11762.7|3
1647270940000|2022-03-14 15:15:40|11779.2|11764.2|11776.5|11761.5|11779.2|11764.2|11775.5|11760.5|1
1647270950000|2022-03-14 15:15:50|11776.2|11761.2|11774.4|11759.4|11776.2|11761.2|11774|11759|2
1647270960000|2022-03-14 15:16:00|11774.5|11759.5|11773|11758|11774.5|11759.5|11773|11758|0
1647270970000|2022-03-14 15:16:10|11768.7|11753.7|11768|11753|11768.7|11753.7|11768|11753|4
1647270980000|2022-03-14 15:16:20|||||||||1
1647270990000|2022-03-14 15:16:30|11768.2|11753.2|11768.2|11753.2|11768.2|11753.2|11768.2|11753.2|0
1647271010000|2022-03-14 15:16:50|11768|11753|11769.5|11754.5|11769.5|11754.5|11768|11753|6
1647271020000|2022-03-14 15:17:00|11769.9|11754.9|11769.5|11754.5|11769.9|11754.9|11769.5|11754.5|0
1647271030000|2022-03-14 15:17:10|11769|11754|11769.2|11754.2|11769.4|11754.4|11769|11754|0
1647271060000|2022-03-14 15:17:40|11772.5|11757.5|11775.2|11760.2|11775.2|11760.2|11772.5|11757.5|2
1647271070000|2022-03-14 15:17:50|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|11774.9|11759.9|0
1647271080000|2022-03-14 15:18:00|11778.5|11763.5|11778.5|11763.5|11778.5|11763.5|11777.2|11762.2|2
1647271090000|2022-03-14 15:18:10|11778.9|11763.9|11779.2|11764.2|11779.2|11764.2|11778.9|11763.9|0
1647271100000|2022-03-14 15:18:20|11778.9|11763.9|11778.9|11763.9|11778.9|11763.9|11778.9|11763.9|0
1647271110000|2022-03-14 15:18:30|11778.8|11763.8|11783.3|11768.3|11783.3|11768.3|11778.8|11763.8|2
1647271130000|2022-03-14 15:18:50|11783|11768|11781.9|11766.9|11783|11768|11781.9|11766.9|3
1647271140000|2022-03-14 15:19:00|11781.7|11766.7|11781.7|11766.7|11781.7|11766.7|11781.7|11766.7|2
1647271150000|2022-03-14 15:19:10|11783.2|11768.2|11783.4|11768.4|11786.8|11771.8|11783|11768|8
1647271160000|2022-03-14 15:19:20|11783.7|11768.7|11783.7|11768.7|11783.7|11768.7|11783.7|11768.7|0
1647271170000|2022-03-14 15:19:30|11784.7|11769.7|11784|11769|11785|11770|11784|11769|1
1647271180000|2022-03-14 15:19:40|11783.5|11768.5|11783.7|11768.7|11785|11770|11783.5|11768.5|1
1647271200000|2022-03-14 15:20:00|11783.5|11768.5|11778.3|11763.3|11783.5|11768.5|11778.3|11763.3|2
1647271210000|2022-03-14 15:20:10|11778|11763|11776.5|11761.5|11778|11763|11776.5|11761.5|2
1647271220000|2022-03-14 15:20:20|11774.3|11759.3|11771|11756|11774.3|11759.3|11771|11756|2
1647271230000|2022-03-14 15:20:30|11770|11755|11770|11755|11770|11755|11770|11755|0
1647271240000|2022-03-14 15:20:40|11770.2|11755.2|11770.2|11755.2|11770.2|11755.2|11770.2|11755.2|0
1647271250000|2022-03-14 15:20:50|11769.8|11754.8|11769.8|11754.8|11769.8|11754.8|11769.8|11754.8|0
1647271280000|2022-03-14 15:21:20|11772.2|11757.2|11772.2|11757.2|11772.2|11757.2|11772.2|11757.2|5
1647271300000|2022-03-14 15:21:40|11772|11757|11775.8|11760.8|11775.8|11760.8|11772|11757|4
1647271320000|2022-03-14 15:22:00|11775.7|11760.7|11775.7|11760.7|11775.7|11760.7|11775.7|11760.7|0
1647271330000|2022-03-14 15:22:10|11779.3|11764.3|11779.7|11764.7|11781.3|11766.3|11779.3|11764.3|8
1647271340000|2022-03-14 15:22:20|||||||||1
1647271350000|2022-03-14 15:22:30|11780.5|11765.5|11780.5|11765.5|11780.5|11765.5|11780.2|11765.2|2
1647271360000|2022-03-14 15:22:40|11780.2|11765.2|11780.2|11765.2|11780.2|11765.2|11780.2|11765.2|0
1647271390000|2022-03-14 15:23:10|11779.3|11764.3|11779|11764|11779.3|11764.3|11779|11764|0
1647271400000|2022-03-14 15:23:20|11779.7|11764.7|11779.7|11764.7|11779.7|11764.7|11779.7|11764.7|2
1647271430000|2022-03-14 15:23:50|11780.2|11765.2|11781.3|11766.3|11781.3|11766.3|11780.2|11765.2|3
1647271440000|2022-03-14 15:24:00|11781.8|11766.8|11783.2|11768.2|11784.2|11769.2|11781.8|11766.8|3
1647271450000|2022-03-14 15:24:10|11784.2|11769.2|11783.5|11768.5|11784.2|11769.2|11783.2|11768.2|2
1647271470000|2022-03-14 15:24:30|11783.3|11768.3|11783.5|11768.5|11784.2|11769.2|11783.3|11768.3|2
1647271480000|2022-03-14 15:24:40|11783.2|11768.2|11783.2|11768.2|11783.3|11768.3|11782.7|11767.7|1
1647271500000|2022-03-14 15:25:00|11784.3|11769.3|11780.8|11765.8|11784.3|11769.3|11780.5|11765.5|4
1647271510000|2022-03-14 15:25:10|11780.5|11765.5|11780.3|11765.3|11780.5|11765.5|11780.3|11765.3|0
1647271520000|2022-03-14 15:25:20|11778.8|11763.8|11776.2|11761.2|11778.8|11763.8|11776.2|11761.2|3
1647271530000|2022-03-14 15:25:30|11775.8|11760.8|11775.8|11760.8|11775.8|11760.8|11775.8|11760.8|0
1647271540000|2022-03-14 15:25:40|11776|11761|11776|11761|11776|11761|11776|11761|0
1647271560000|2022-03-14 15:26:00|11776.2|11761.2|11778.3|11763.3|11778.3|11763.3|11776.2|11761.2|1
1647271570000|2022-03-14 15:26:10|||||||||1
1647271590000|2022-03-14 15:26:30|11778.8|11763.8|11778.8|11763.8|11778.8|11763.8|11778.8|11763.8|1
1647271600000|2022-03-14 15:26:40|11779.2|11764.2|11781.5|11766.5|11781.5|11766.5|11779.2|11764.2|3
1647271610000|2022-03-14 15:26:50|11781.2|11766.2|11781.2|11766.2|11781.2|11766.2|11781.2|11766.2|0
1647271620000|2022-03-14 15:27:00|11780.5|11765.5|11781.2|11766.2|11781.2|11766.2|11780.3|11765.3|3
1647271650000|2022-03-14 15:27:30|11781.1|11766.1|11781.5|11766.5|11781.5|11766.5|11781.1|11766.1|0
1647271670000|2022-03-14 15:27:50|11782|11767|11781.6|11766.6|11782.6|11767.6|11781.3|11766.3|2
1647271680000|2022-03-14 15:28:00|||||||||1
1647271710000|2022-03-14 15:28:30|11782|11767|11782|11767|11782|11767|11782|11767|3
1647271720000|2022-03-14 15:28:40|11781.8|11766.8|11782.8|11767.8|11782.8|11767.8|11781.8|11766.8|2
1647271740000|2022-03-14 15:29:00|11783.5|11768.5|11783.6|11768.6|11784|11769|11783.5|11768.5|2
1647271750000|2022-03-14 15:29:10|11783.5|11768.5|11781.8|11766.8|11783.5|11768.5|11781.8|11766.8|1
1647271760000|2022-03-14 15:29:20|11781.3|11766.3|11781.1|11766.1|11781.3|11766.3|11781.1|11766.1|0
1647271770000|2022-03-14 15:29:30|11780.6|11765.6|11776.5|11761.5|11780.6|11765.6|11776.5|11761.5|2
1647271780000|2022-03-14 15:29:40|11776|11761|11776|11761|11776|11761|11776|11761|0
1647271790000|2022-03-14 15:29:50|11776.3|11761.3|11776.8|11761.8|11776.8|11761.8|11776.3|11761.3|6
1647271800000|2022-03-14 15:30:00|11777|11762|11776.3|11761.3|11777.1|11762.1|11776.3|11761.3|3
1647271830000|2022-03-14 15:30:30|11776|11761|11774.1|11759.1|11776|11761|11774.1|11759.1|6
1647271840000|2022-03-14 15:30:40|11773.6|11758.6|11768.6|11753.6|11773.6|11758.6|11768.6|11753.6|3
1647271850000|2022-03-14 15:30:50|11768.5|11753.5|11767.8|11752.8|11768.5|11753.5|11767.8|11752.8|5
1647271870000|2022-03-14 15:31:10|11767.6|11752.6|11762.8|11747.8|11767.6|11752.6|11762.8|11747.8|7
1647271890000|2022-03-14 15:31:30|11762.5|11747.5|11769.1|11754.1|11769.6|11754.6|11762.5|11747.5|11
1647271900000|2022-03-14 15:31:40|11769.6|11754.6|11770.1|11755.1|11770.1|11755.1|11769.6|11754.6|0
1647271910000|2022-03-14 15:31:50|11775.1|11760.1|11775.6|11760.6|11775.6|11760.6|11774.6|11759.6|5
1647271920000|2022-03-14 15:32:00|11778.6|11763.6|11779.3|11764.3|11779.3|11764.3|11778.6|11763.6|1
1647271930000|2022-03-14 15:32:10|11779.6|11764.6|11779.6|11764.6|11779.6|11764.6|11779.6|11764.6|0
1647271950000|2022-03-14 15:32:30|11778|11763|11778|11763|11778|11763|11778|11763|8
1647271980000|2022-03-14 15:33:00|11777.8|11762.8|11778|11763|11778|11763|11777.3|11762.3|1
1647271990000|2022-03-14 15:33:10|11777.8|11762.8|11776.3|11761.3|11777.8|11762.8|11776.3|11761.3|4
1647272000000|2022-03-14 15:33:20|11777|11762|11777|11762|11777|11762|11777|11762|0
1647272020000|2022-03-14 15:33:40|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|0
1647272030000|2022-03-14 15:33:50|11778.3|11763.3|11782.3|11767.3|11785.3|11770.3|11778.3|11763.3|6
1647272040000|2022-03-14 15:34:00|11782.6|11767.6|11780|11765|11782.6|11767.6|11780|11765|6
1647272050000|2022-03-14 15:34:10|11778.5|11763.5|11777.5|11762.5|11778.5|11763.5|11777.5|11762.5|0
1647272060000|2022-03-14 15:34:20|11777.1|11762.1|11774.1|11759.1|11777.1|11762.1|11773.8|11758.8|1
1647272080000|2022-03-14 15:34:40|11773.8|11758.8|11773.6|11758.6|11773.8|11758.8|11773.6|11758.6|0
1647272090000|2022-03-14 15:34:50|11773.3|11758.3|11773.1|11758.1|11773.3|11758.3|11773.1|11758.1|0
1647272110000|2022-03-14 15:35:10|11772.5|11757.5|11769.8|11754.8|11772.5|11757.5|11769.8|11754.8|5
1647272120000|2022-03-14 15:35:20|11769|11754|11766.3|11751.3|11769|11754|11766.3|11751.3|3
1647272130000|2022-03-14 15:35:30|11765.8|11750.8|11766.6|11751.6|11766.6|11751.6|11765.8|11750.8|0
1647272140000|2022-03-14 15:35:40|11766.8|11751.8|11766.8|11751.8|11766.8|11751.8|11766.8|11751.8|0
1647272160000|2022-03-14 15:36:00|11767.5|11752.5|11765|11750|11774.8|11759.8|11764.6|11749.6|20
1647272170000|2022-03-14 15:36:10|||||||||4
1647272190000|2022-03-14 15:36:30|11764.9|11749.9|11764.9|11749.9|11764.9|11749.9|11764.9|11749.9|1
1647272200000|2022-03-14 15:36:40|11765.6|11750.6|11768.9|11753.9|11768.9|11753.9|11765.6|11750.6|1
1647272210000|2022-03-14 15:36:50|11768.3|11753.3|11766.3|11751.3|11768.3|11753.3|11765.9|11750.9|4
1647272220000|2022-03-14 15:37:00|11765.9|11750.9|11765.8|11750.8|11765.9|11750.9|11765.8|11750.8|0
1647272230000|2022-03-14 15:37:10|11765.4|11750.4|11762.4|11747.4|11765.4|11750.4|11762.4|11747.4|7
1647272240000|2022-03-14 15:37:20|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|2
1647272260000|2022-03-14 15:37:40|||||||||5
1647272270000|2022-03-14 15:37:50|||||||||2
1647272280000|2022-03-14 15:38:00|11762.8|11747.8|11762.4|11747.4|11762.8|11747.8|11762.4|11747.4|1
1647272290000|2022-03-14 15:38:10|11761.9|11746.9|11761.9|11746.9|11761.9|11746.9|11761.9|11746.9|4
1647272300000|2022-03-14 15:38:20|11761.4|11746.4|11760.4|11745.4|11761.4|11746.4|11760.4|11745.4|1
1647272310000|2022-03-14 15:38:30|11760.3|11745.3|11760.8|11745.8|11760.8|11745.8|11760.3|11745.3|5
1647272320000|2022-03-14 15:38:40|11761.1|11746.1|11761.6|11746.6|11762.1|11747.1|11761.1|11746.1|1
1647272360000|2022-03-14 15:39:20|11764.2|11749.2|11774.8|11759.8|11774.8|11759.8|11764.2|11749.2|17
1647272370000|2022-03-14 15:39:30|11775.1|11760.1|11775.1|11760.1|11775.1|11760.1|11775.1|11760.1|1
1647272380000|2022-03-14 15:39:40|11774.4|11759.4|11773.1|11758.1|11774.4|11759.4|11773.1|11758.1|4
1647272400000|2022-03-14 15:40:00|11772.9|11757.9|11774.1|11759.1|11774.1|11759.1|11772.9|11757.9|1
1647272420000|2022-03-14 15:40:20|11777.3|11762.3|11777.8|11762.8|11777.8|11762.8|11777.3|11762.3|7
1647272430000|2022-03-14 15:40:30|11778.3|11763.3|11781.4|11766.4|11781.4|11766.4|11777.9|11762.9|3
1647272440000|2022-03-14 15:40:40|11781.8|11766.8|11781.8|11766.8|11781.8|11766.8|11781.8|11766.8|0
1647272450000|2022-03-14 15:40:50|11781.4|11766.4|11781.3|11766.3|11781.4|11766.4|11781.3|11766.3|2
1647272460000|2022-03-14 15:41:00|11781.1|11766.1|11782.6|11767.6|11783.6|11768.6|11781.1|11766.1|2
1647272470000|2022-03-14 15:41:10|11782.3|11767.3|11781.1|11766.1|11782.3|11767.3|11781.1|11766.1|1
1647272480000|2022-03-14 15:41:20|11780.8|11765.8|11780.9|11765.9|11780.9|11765.9|11780.8|11765.8|4
1647272500000|2022-03-14 15:41:40|||||||||2
1647272510000|2022-03-14 15:41:50|11776.8|11761.8|11775.8|11760.8|11777.4|11762.4|11775.8|11760.8|1
1647272530000|2022-03-14 15:42:10|11775.4|11760.4|11775.6|11760.6|11775.6|11760.6|11775.3|11760.3|0
1647272550000|2022-03-14 15:42:30|11773.6|11758.6|11769.2|11754.2|11773.6|11758.6|11769.2|11754.2|1
1647272560000|2022-03-14 15:42:40|11768.9|11753.9|11768.9|11753.9|11768.9|11753.9|11768.9|11753.9|0
1647272570000|2022-03-14 15:42:50|11767.8|11752.8|11766.1|11751.1|11767.8|11752.8|11766.1|11751.1|1
1647272580000|2022-03-14 15:43:00|11765.4|11750.4|11768.4|11753.4|11768.4|11753.4|11765.4|11750.4|5
1647272590000|2022-03-14 15:43:10|11768.1|11753.1|11771.9|11756.9|11771.9|11756.9|11768.1|11753.1|3
1647272600000|2022-03-14 15:43:20|11772.4|11757.4|11774.2|11759.2|11774.6|11759.6|11772.4|11757.4|0
1647272610000|2022-03-14 15:43:30|11774.6|11759.6|11773.9|11758.9|11775.2|11760.2|11773.9|11758.9|4
1647272620000|2022-03-14 15:43:40|11773.7|11758.7|11774.2|11759.2|11774.2|11759.2|11773.7|11758.7|1
1647272630000|2022-03-14 15:43:50|11774.6|11759.6|11773.2|11758.2|11774.6|11759.6|11773.2|11758.2|0
1647272640000|2022-03-14 15:44:00|11772.9|11757.9|11769.4|11754.4|11772.9|11757.9|11769.4|11754.4|6
1647272650000|2022-03-14 15:44:10|11768.6|11753.6|11766.6|11751.6|11768.6|11753.6|11765.9|11750.9|2
1647272680000|2022-03-14 15:44:40|11767.1|11752.1|11767.6|11752.6|11767.6|11752.6|11767.1|11752.1|0
1647272700000|2022-03-14 15:45:00|||||||||2
1647272710000|2022-03-14 15:45:10|11769.9|11754.9|11770.2|11755.2|11770.2|11755.2|11769.9|11754.9|4
1647272730000|2022-03-14 15:45:30|11770.4|11755.4|11774.2|11759.2|11774.2|11759.2|11770.4|11755.4|2
1647272750000|2022-03-14 15:45:50|11774.1|11759.1|11775.9|11760.9|11776.2|11761.2|11774.1|11759.1|3
1647272760000|2022-03-14 15:46:00|11776.4|11761.4|11777.7|11762.7|11777.7|11762.7|11776.4|11761.4|3
1647272770000|2022-03-14 15:46:10|11777.6|11762.6|11777.6|11762.6|11777.6|11762.6|11777.6|11762.6|0
1647272780000|2022-03-14 15:46:20|11777.7|11762.7|11778.6|11763.6|11779.1|11764.1|11777.7|11762.7|2
1647272790000|2022-03-14 15:46:30|11779.1|11764.1|11779.4|11764.4|11779.4|11764.4|11779.1|11764.1|3
1647272800000|2022-03-14 15:46:40|11779.2|11764.2|11780.5|11765.5|11780.5|11765.5|11779.2|11764.2|2
1647272810000|2022-03-14 15:46:50|11781.4|11766.4|11782.7|11767.7|11782.7|11767.7|11781.4|11766.4|1
1647272820000|2022-03-14 15:47:00|11780.9|11765.9|11780.1|11765.1|11781.6|11766.6|11780.1|11765.1|3
1647272850000|2022-03-14 15:47:30|11779.9|11764.9|11779.6|11764.6|11779.9|11764.9|11779.6|11764.6|0
1647272870000|2022-03-14 15:47:50|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|11779.9|11764.9|1
1647272880000|2022-03-14 15:48:00|||||||||1
1647272900000|2022-03-14 15:48:20|11775.4|11760.4|11772.9|11757.9|11775.9|11760.9|11772.9|11757.9|1
1647272910000|2022-03-14 15:48:30|11772.7|11757.7|11774.4|11759.4|11774.9|11759.9|11772.7|11757.7|1
1647272920000|2022-03-14 15:48:40|11773.7|11758.7|11770|11755|11773.7|11758.7|11770|11755|1
1647272930000|2022-03-14 15:48:50|11769.7|11754.7|11770.4|11755.4|11770.4|11755.4|11769.7|11754.7|0
1647272940000|2022-03-14 15:49:00|11770|11755|11771.5|11756.5|11771.5|11756.5|11770|11755|0
1647272950000|2022-03-14 15:49:10|11771.4|11756.4|11770.9|11755.9|11771.4|11756.4|11770.9|11755.9|1
1647272960000|2022-03-14 15:49:20|11771.9|11756.9|11776.4|11761.4|11777.2|11762.2|11771.9|11756.9|4
1647272970000|2022-03-14 15:49:30|11776.7|11761.7|11778.4|11763.4|11778.7|11763.7|11776.4|11761.4|0
1647272980000|2022-03-14 15:49:40|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|1
1647272990000|2022-03-14 15:49:50|11775.7|11760.7|11772|11757|11776|11761|11772|11757|0
1647273000000|2022-03-14 15:50:00|11772.5|11757.5|11773.5|11758.5|11773.5|11758.5|11772.5|11757.5|0
1647273010000|2022-03-14 15:50:10|11773.7|11758.7|11777.7|11762.7|11778.7|11763.7|11773.7|11758.7|5
1647273030000|2022-03-14 15:50:30|11777.4|11762.4|11777.4|11762.4|11777.4|11762.4|11775.4|11760.4|6
1647273040000|2022-03-14 15:50:40|11777.7|11762.7|11772.7|11757.7|11777.7|11762.7|11772.2|11757.2|3
1647273050000|2022-03-14 15:50:50|11773.2|11758.2|11772.9|11757.9|11773.2|11758.2|11772.9|11757.9|0
1647273070000|2022-03-14 15:51:10|11773.2|11758.2|11776.2|11761.2|11776.2|11761.2|11773.2|11758.2|1
1647273080000|2022-03-14 15:51:20|11776.5|11761.5|11776.5|11761.5|11776.5|11761.5|11776.5|11761.5|5
1647273100000|2022-03-14 15:51:40|11776.9|11761.9|11774.7|11759.7|11776.9|11761.9|11774.7|11759.7|1
1647273120000|2022-03-14 15:52:00|11774.4|11759.4|11774|11759|11774.4|11759.4|11774|11759|3
1647273130000|2022-03-14 15:52:10|11774.7|11759.7|11774|11759|11774.7|11759.7|11774|11759|1
1647273140000|2022-03-14 15:52:20|11774.2|11759.2|11774.9|11759.9|11774.9|11759.9|11774.2|11759.2|3
1647273150000|2022-03-14 15:52:30|11775.2|11760.2|11775|11760|11778|11763|11774.9|11759.9|6
1647273170000|2022-03-14 15:52:50|11773.9|11758.9|11773.5|11758.5|11773.9|11758.9|11773.5|11758.5|6
1647273180000|2022-03-14 15:53:00|11773.2|11758.2|11773.2|11758.2|11773.2|11758.2|11773.2|11758.2|0
1647273190000|2022-03-14 15:53:10|11773|11758|11773|11758|11773|11758|11773|11758|0
1647273200000|2022-03-14 15:53:20|11771.9|11756.9|11777.2|11762.2|11778.2|11763.2|11771.9|11756.9|10
1647273210000|2022-03-14 15:53:30|11776|11761|11773.7|11758.7|11776|11761|11773.7|11758.7|4
1647273220000|2022-03-14 15:53:40|11774|11759|11774.4|11759.4|11775|11760|11774|11759|0
1647273230000|2022-03-14 15:53:50|11774.9|11759.9|11774.4|11759.4|11774.9|11759.9|11774.4|11759.4|0
1647273260000|2022-03-14 15:54:20|11774.7|11759.7|11774.7|11759.7|11774.7|11759.7|11774.7|11759.7|0
1647273270000|2022-03-14 15:54:30|11775|11760|11774.4|11759.4|11775|11760|11774.4|11759.4|0
1647273280000|2022-03-14 15:54:40|11775|11760|11775.2|11760.2|11775.5|11760.5|11774.5|11759.5|0
1647273290000|2022-03-14 15:54:50|11775.7|11760.7|11775|11760|11775.7|11760.7|11775|11760|2
1647273300000|2022-03-14 15:55:00|11774.9|11759.9|11774.9|11759.9|11775.7|11760.7|11774.9|11759.9|0
1647273310000|2022-03-14 15:55:10|11775.5|11760.5|11775.5|11760.5|11775.5|11760.5|11775.5|11760.5|1
1647273320000|2022-03-14 15:55:20|11775.2|11760.2|11775.7|11760.7|11775.7|11760.7|11775.2|11760.2|1
1647273330000|2022-03-14 15:55:30|11776|11761|11775.7|11760.7|11776|11761|11775.4|11760.4|0
1647273340000|2022-03-14 15:55:40|11775.4|11760.4|11776.4|11761.4|11776.4|11761.4|11775.4|11760.4|2
1647273360000|2022-03-14 15:56:00|11775.9|11760.9|11777.2|11762.2|11777.2|11762.2|11775.9|11760.9|1
1647273370000|2022-03-14 15:56:10|11777.7|11762.7|11777.2|11762.2|11777.7|11762.7|11776|11761|1
1647273380000|2022-03-14 15:56:20|11776.9|11761.9|11777.2|11762.2|11777.2|11762.2|11776.7|11761.7|0
1647273390000|2022-03-14 15:56:30|||||||||2
1647273410000|2022-03-14 15:56:50|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|8
1647273420000|2022-03-14 15:57:00|11777.4|11762.4|11777.4|11762.4|11777.5|11762.5|11777|11762|2
1647273430000|2022-03-14 15:57:10|11777.2|11762.2|11777.3|11762.3|11777.3|11762.3|11777.2|11762.2|1
1647273440000|2022-03-14 15:57:20|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|3
1647273460000|2022-03-14 15:57:40|||||||||1
1647273470000|2022-03-14 15:57:50|11777.2|11762.2|11776.5|11761.5|11777.2|11762.2|11776.5|11761.5|2
1647273480000|2022-03-14 15:58:00|11776|11761|11776|11761|11776|11761|11775|11760|3
1647273490000|2022-03-14 15:58:10|11775.8|11760.8|11775.8|11760.8|11776|11761|11775.5|11760.5|2
1647273510000|2022-03-14 15:58:30|11776|11761|11776|11761|11776|11761|11776|11761|0
1647273530000|2022-03-14 15:58:50|11776.3|11761.3|11774.7|11759.7|11776.3|11761.3|11774.7|11759.7|8
1647273540000|2022-03-14 15:59:00|11774.5|11759.5|11773.2|11758.2|11774.5|11759.5|11772|11757|0
1647273550000|2022-03-14 15:59:10|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|0
1647273590000|2022-03-14 15:59:50|11773.7|11758.7|11774.2|11759.2|11774.3|11759.3|11773.7|11758.7|3
1647273600000|2022-03-14 16:00:00|11774.3|11759.3|11774.3|11759.3|11776|11761|11774.3|11759.3|12
1647273610000|2022-03-14 16:00:10|11773.8|11758.8|11772.8|11757.8|11773.8|11758.8|11772.8|11757.8|1
1647273620000|2022-03-14 16:00:20|11772.5|11757.5|11772.5|11757.5|11772.5|11757.5|11772.5|11757.5|1
1647273630000|2022-03-14 16:00:30|11772.3|11757.3|11772|11757|11772.3|11757.3|11771.2|11756.2|2
1647273640000|2022-03-14 16:00:40|11772.7|11757.7|11775.7|11760.7|11775.7|11760.7|11772.7|11757.7|2
1647273660000|2022-03-14 16:01:00|11775.3|11760.3|11775.3|11760.3|11775.3|11760.3|11775.3|11760.3|0
1647273670000|2022-03-14 16:01:10|11774|11759|11771.5|11756.5|11774|11759|11771.5|11756.5|6
1647273680000|2022-03-14 16:01:20|11771|11756|11768.8|11753.8|11771|11756|11768.8|11753.8|1
1647273690000|2022-03-14 16:01:30|11769.2|11754.2|11770|11755|11770|11755|11768.8|11753.8|2
1647273700000|2022-03-14 16:01:40|11769.5|11754.5|11768.5|11753.5|11769.5|11754.5|11768.5|11753.5|2
1647273710000|2022-03-14 16:01:50|11767.3|11752.3|11768.5|11753.5|11768.8|11753.8|11767.3|11752.3|1
1647273720000|2022-03-14 16:02:00|11768.2|11753.2|11768.5|11753.5|11768.5|11753.5|11768.2|11753.2|0
1647273730000|2022-03-14 16:02:10|11768.8|11753.8|11768.5|11753.5|11768.8|11753.8|11768.5|11753.5|0
1647273740000|2022-03-14 16:02:20|11768.2|11753.2|11767.8|11752.8|11768.5|11753.5|11767.8|11752.8|8
1647273750000|2022-03-14 16:02:30|11767.3|11752.3|11767.8|11752.8|11767.8|11752.8|11767.3|11752.3|2
1647273760000|2022-03-14 16:02:40|11767.5|11752.5|11767.3|11752.3|11767.5|11752.5|11767.3|11752.3|0
1647273770000|2022-03-14 16:02:50|11767.5|11752.5|11767.8|11752.8|11767.8|11752.8|11767.5|11752.5|1
1647273790000|2022-03-14 16:03:10|||||||||1
1647273800000|2022-03-14 16:03:20|11766.2|11751.2|11764.2|11749.2|11766.2|11751.2|11763.7|11748.7|7
1647273810000|2022-03-14 16:03:30|11764.5|11749.5|11764.7|11749.7|11764.7|11749.7|11764.5|11749.5|0
1647273820000|2022-03-14 16:03:40|11762.7|11747.7|11760.5|11745.5|11762.7|11747.7|11759.8|11744.8|3
1647273840000|2022-03-14 16:04:00|11760.2|11745.2|11759.3|11744.3|11760.2|11745.2|11759.3|11744.3|1
1647273850000|2022-03-14 16:04:10|11758.7|11743.7|11759.3|11744.3|11759.3|11744.3|11758.7|11743.7|2
1647273860000|2022-03-14 16:04:20|11761.3|11746.3|11761.3|11746.3|11761.3|11746.3|11761.3|11746.3|10
1647273880000|2022-03-14 16:04:40|11759.8|11744.8|11758.7|11743.7|11759.8|11744.8|11758.7|11743.7|2
1647273890000|2022-03-14 16:04:50|11759.3|11744.3|11759.3|11744.3|11759.3|11744.3|11759.3|11744.3|2
1647273900000|2022-03-14 16:05:00|11759.5|11744.5|11760.3|11745.3|11760.3|11745.3|11759.5|11744.5|4
1647273910000|2022-03-14 16:05:10|11759.5|11744.5|11759.3|11744.3|11759.5|11744.5|11759.3|11744.3|8
1647273940000|2022-03-14 16:05:40|11756.2|11741.2|11755.2|11740.2|11756.2|11741.2|11755.2|11740.2|2
1647273950000|2022-03-14 16:05:50|11755.7|11740.7|11755.3|11740.3|11755.7|11740.7|11755.3|11740.3|1
1647273960000|2022-03-14 16:06:00|11755.2|11740.2|11755.2|11740.2|11755.8|11740.8|11755.2|11740.2|5
1647273970000|2022-03-14 16:06:10|11754.8|11739.8|11757.3|11742.3|11757.3|11742.3|11754.5|11739.5|6
1647273980000|2022-03-14 16:06:20|11755.5|11740.5|11755.2|11740.2|11755.5|11740.5|11755.2|11740.2|1
1647273990000|2022-03-14 16:06:30|11755|11740|11755|11740|11755|11740|11755|11740|0
1647274000000|2022-03-14 16:06:40|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|11755.2|11740.2|5
1647274020000|2022-03-14 16:07:00|11753.7|11738.7|11753|11738|11753.7|11738.7|11753|11738|12
1647274030000|2022-03-14 16:07:10|11752.5|11737.5|11752.5|11737.5|11752.5|11737.5|11752.5|11737.5|0
1647274040000|2022-03-14 16:07:20|11754|11739|11754.5|11739.5|11754.5|11739.5|11754|11739|9
1647274080000|2022-03-14 16:08:00|11754.2|11739.2|11754.7|11739.7|11754.7|11739.7|11754.2|11739.2|4
1647274100000|2022-03-14 16:08:20|11755.2|11740.2|11754.3|11739.3|11756.7|11741.7|11753.8|11738.8|11
1647274110000|2022-03-14 16:08:30|11755|11740|11755|11740|11755|11740|11755|11740|1
1647274120000|2022-03-14 16:08:40|11755.2|11740.2|11752.7|11737.7|11755.2|11740.2|11752.7|11737.7|2
1647274130000|2022-03-14 16:08:50|11753|11738|11753|11738|11753.5|11738.5|11753|11738|1
1647274140000|2022-03-14 16:09:00|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|11752.7|11737.7|2
1647274150000|2022-03-14 16:09:10|11752.2|11737.2|11752.7|11737.7|11752.7|11737.7|11752.2|11737.2|4
1647274180000|2022-03-14 16:09:40|11752.3|11737.3|11751.7|11736.7|11752.3|11737.3|11749.7|11734.7|7
1647274200000|2022-03-14 16:10:00|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|0
1647274210000|2022-03-14 16:10:10|11751.2|11736.2|11751.2|11736.2|11751.5|11736.5|11751.2|11736.2|0
1647274220000|2022-03-14 16:10:20|11751.5|11736.5|11753.5|11738.5|11753.5|11738.5|11751.5|11736.5|5
1647274230000|2022-03-14 16:10:30|11753.7|11738.7|11754.2|11739.2|11754.5|11739.5|11753.3|11738.3|9
1647274240000|2022-03-14 16:10:40|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|0
1647274250000|2022-03-14 16:10:50|11752|11737|11749.8|11734.8|11752|11737|11749.8|11734.8|3
1647274260000|2022-03-14 16:11:00|11749.3|11734.3|11748|11733|11749.3|11734.3|11748|11733|3
1647274270000|2022-03-14 16:11:10|11747.5|11732.5|11748|11733|11748|11733|11747.5|11732.5|3
1647274280000|2022-03-14 16:11:20|11748.7|11733.7|11750|11735|11750|11735|11748.7|11733.7|2
1647274290000|2022-03-14 16:11:30|11750.3|11735.3|11750.3|11735.3|11750.3|11735.3|11750.3|11735.3|0
1647274300000|2022-03-14 16:11:40|11752.2|11737.2|11753.7|11738.7|11754|11739|11751.8|11736.8|6
1647274310000|2022-03-14 16:11:50|11754|11739|11754|11739|11754.5|11739.5|11753.7|11738.7|0
1647274320000|2022-03-14 16:12:00|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|0
1647274340000|2022-03-14 16:12:20|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|0
1647274350000|2022-03-14 16:12:30|11753.7|11738.7|11755|11740|11755.2|11740.2|11753.7|11738.7|3
1647274360000|2022-03-14 16:12:40|11755.3|11740.3|11755.2|11740.2|11755.3|11740.3|11755.2|11740.2|2
1647274370000|2022-03-14 16:12:50|||||||||3
1647274380000|2022-03-14 16:13:00|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|1
1647274390000|2022-03-14 16:13:10|11753|11738|11755|11740|11758.5|11743.5|11753|11738|5
1647274400000|2022-03-14 16:13:20|||||||||2
1647274410000|2022-03-14 16:13:30|11755.8|11740.8|11754.8|11739.8|11758.5|11743.5|11754.8|11739.8|10
1647274420000|2022-03-14 16:13:40|11754.3|11739.3|11754.3|11739.3|11754.6|11739.6|11754.3|11739.3|0
1647274430000|2022-03-14 16:13:50|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|0
1647274470000|2022-03-14 16:14:30|11753.7|11738.7|11755.3|11740.3|11755.3|11740.3|11753.7|11738.7|3
1647274480000|2022-03-14 16:14:40|11755.1|11740.1|11755.1|11740.1|11755.1|11740.1|11755.1|11740.1|0
1647274490000|2022-03-14 16:14:50|11755.3|11740.3|11755.3|11740.3|11755.3|11740.3|11755.3|11740.3|1
1647274500000|2022-03-14 16:15:00|11754.5|11739.5|11753.5|11738.5|11754.5|11739.5|11753|11738|3
1647274520000|2022-03-14 16:15:20|||||||||7
1647274530000|2022-03-14 16:15:30|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|0
1647274540000|2022-03-14 16:15:40|11755|11740|11755.5|11740.5|11755.5|11740.5|11755|11740|3
1647274560000|2022-03-14 16:16:00|11755.6|11740.6|11755.6|11740.6|11755.6|11740.6|11755.6|11740.6|0
1647274570000|2022-03-14 16:16:10|||||||||9
1647274590000|2022-03-14 16:16:30|11761.4|11746.4|11768.1|11753.1|11768.5|11753.5|11761.4|11746.4|16
1647274600000|2022-03-14 16:16:40|11768.5|11753.5|11771|11756|11771|11756|11768.5|11753.5|12
1647274610000|2022-03-14 16:16:50|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|11770.6|11755.6|2
1647274620000|2022-03-14 16:17:00|11771|11756|11777.3|11762.3|11777.3|11762.3|11771|11756|4
1647274630000|2022-03-14 16:17:10|11776.6|11761.6|11776.6|11761.6|11776.6|11761.6|11776.6|11761.6|0
1647274640000|2022-03-14 16:17:20|11778|11763|11779.6|11764.6|11779.6|11764.6|11778|11763|2
1647274650000|2022-03-14 16:17:30|11780|11765|11775.5|11760.5|11780|11765|11774.8|11759.8|2
1647274690000|2022-03-14 16:18:10|11775.8|11760.8|11777.1|11762.1|11777.1|11762.1|11775.6|11760.6|8
1647274710000|2022-03-14 16:18:30|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|2
1647274720000|2022-03-14 16:18:40|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|0
1647274730000|2022-03-14 16:18:50|11775.4|11760.4|11775.4|11760.4|11775.4|11760.4|11775.4|11760.4|1
1647274740000|2022-03-14 16:19:00|11775.6|11760.6|11775.1|11760.1|11775.9|11760.9|11775.1|11760.1|0
1647274770000|2022-03-14 16:19:30|11774.8|11759.8|11768.1|11753.1|11774.8|11759.8|11768.1|11753.1|2
1647274780000|2022-03-14 16:19:40|11767.8|11752.8|11768.8|11753.8|11770.5|11755.5|11766.6|11751.6|10
1647274800000|2022-03-14 16:20:00|11768.5|11753.5|11763|11748|11768.5|11753.5|11763|11748|5
1647274810000|2022-03-14 16:20:10|11762.8|11747.8|11761.6|11746.6|11762.8|11747.8|11761.6|11746.6|0
1647274820000|2022-03-14 16:20:20|11761.1|11746.1|11761.1|11746.1|11761.1|11746.1|11761.1|11746.1|0
1647274840000|2022-03-14 16:20:40|11760.9|11745.9|11760.9|11745.9|11760.9|11745.9|11760.9|11745.9|0
1647274850000|2022-03-14 16:20:50|11761.6|11746.6|11759.4|11744.4|11761.9|11746.9|11759.4|11744.4|3
1647274860000|2022-03-14 16:21:00|11758.9|11743.9|11758.1|11743.1|11758.9|11743.9|11758.1|11743.1|0
1647274880000|2022-03-14 16:21:20|11757.8|11742.8|11753.9|11738.9|11757.8|11742.8|11753.9|11738.9|4
1647274890000|2022-03-14 16:21:30|11754.1|11739.1|11753.9|11738.9|11754.1|11739.1|11753.6|11738.6|1
1647274900000|2022-03-14 16:21:40|11753.8|11738.8|11752.6|11737.6|11753.8|11738.8|11752.6|11737.6|0
1647274910000|2022-03-14 16:21:50|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|11752.6|11737.6|2
1647274920000|2022-03-14 16:22:00|11752.8|11737.8|11752.6|11737.6|11752.8|11737.8|11752.6|11737.6|0
1647274930000|2022-03-14 16:22:10|11752.3|11737.3|11752.4|11737.4|11752.4|11737.4|11752.1|11737.1|0
1647274940000|2022-03-14 16:22:20|11753.6|11738.6|11754.4|11739.4|11755.3|11740.3|11753.4|11738.4|4
1647274950000|2022-03-14 16:22:30|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|0
1647274960000|2022-03-14 16:22:40|11754.1|11739.1|11754.1|11739.1|11754.1|11739.1|11754.1|11739.1|1
1647274980000|2022-03-14 16:23:00|||||||||2
1647274990000|2022-03-14 16:23:10|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|11754.3|11739.3|0
1647275000000|2022-03-14 16:23:20|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|0
1647275010000|2022-03-14 16:23:30|11753.1|11738.1|11751.9|11736.9|11753.1|11738.1|11751.9|11736.9|5
1647275020000|2022-03-14 16:23:40|11752.6|11737.6|11754.1|11739.1|11754.8|11739.8|11752.6|11737.6|3
1647275030000|2022-03-14 16:23:50|11754.4|11739.4|11754.1|11739.1|11754.4|11739.4|11754.1|11739.1|0
1647275040000|2022-03-14 16:24:00|11753.9|11738.9|11752.8|11737.8|11753.9|11738.9|11752.6|11737.6|5
1647275050000|2022-03-14 16:24:10|11752.4|11737.4|11752.4|11737.4|11752.4|11737.4|11752.4|11737.4|0
1647275060000|2022-03-14 16:24:20|11753.1|11738.1|11752.4|11737.4|11753.1|11738.1|11752.4|11737.4|4
1647275070000|2022-03-14 16:24:30|11753.1|11738.1|11753.6|11738.6|11753.6|11738.6|11753.1|11738.1|6
1647275090000|2022-03-14 16:24:50|||||||||1
1647275100000|2022-03-14 16:25:00|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|11753.8|11738.8|5
1647275110000|2022-03-14 16:25:10|||||||||1
1647275120000|2022-03-14 16:25:20|11753.9|11738.9|11752.1|11737.1|11753.9|11738.9|11751.6|11736.6|3
1647275130000|2022-03-14 16:25:30|11751.6|11736.6|11750.9|11735.9|11751.6|11736.6|11750.9|11735.9|0
1647275150000|2022-03-14 16:25:50|11750.6|11735.6|11750.6|11735.6|11750.6|11735.6|11750.6|11735.6|0
1647275170000|2022-03-14 16:26:10|11750.3|11735.3|11750.6|11735.6|11750.9|11735.9|11750.1|11735.1|2
1647275180000|2022-03-14 16:26:20|11750.8|11735.8|11750.8|11735.8|11750.8|11735.8|11750.8|11735.8|3
1647275190000|2022-03-14 16:26:30|11749.4|11734.4|11743.9|11728.9|11749.4|11734.4|11743.9|11728.9|19
1647275200000|2022-03-14 16:26:40|11743.6|11728.6|11742.9|11727.9|11743.6|11728.6|11742.9|11727.9|6
1647275210000|2022-03-14 16:26:50|11742.6|11727.6|11742.1|11727.1|11742.8|11727.8|11742.1|11727.1|39
1647275220000|2022-03-14 16:27:00|11742.3|11727.3|11744.1|11729.1|11744.9|11729.9|11742.3|11727.3|16
1647275230000|2022-03-14 16:27:10|11744.4|11729.4|11744.1|11729.1|11744.4|11729.4|11744.1|11729.1|2
1647275240000|2022-03-14 16:27:20|11744.4|11729.4|11744.1|11729.1|11744.4|11729.4|11744.1|11729.1|3
1647275250000|2022-03-14 16:27:30|11744.3|11729.3|11744.1|11729.1|11744.9|11729.9|11744.1|11729.1|4
1647275260000|2022-03-14 16:27:40|11745.1|11730.1|11744.1|11729.1|11745.1|11730.1|11744.1|11729.1|2
1647275270000|2022-03-14 16:27:50|11744.4|11729.4|11744.3|11729.3|11744.4|11729.4|11744.3|11729.3|3
1647275280000|2022-03-14 16:28:00|11744.4|11729.4|11742.6|11727.6|11744.4|11729.4|11742.6|11727.6|1
1647275290000|2022-03-14 16:28:10|11744.1|11729.1|11748.1|11733.1|11748.4|11733.4|11742.6|11727.6|8
1647275300000|2022-03-14 16:28:20|11742.6|11727.6|11746.6|11731.6|11746.6|11731.6|11742.6|11727.6|13
1647275310000|2022-03-14 16:28:30|11746.4|11731.4|11747.1|11732.1|11747.1|11732.1|11746.4|11731.4|0
1647275320000|2022-03-14 16:28:40|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|11747.4|11732.4|0
1647275330000|2022-03-14 16:28:50|11746.8|11731.8|11745.6|11730.6|11746.8|11731.8|11745.6|11730.6|1
1647275340000|2022-03-14 16:29:00|11746.4|11731.4|11746.8|11731.8|11746.8|11731.8|11746.4|11731.4|2
1647275360000|2022-03-14 16:29:20|11747.1|11732.1|11746.4|11731.4|11747.1|11732.1|11746.4|11731.4|1
1647275370000|2022-03-14 16:29:30|11746.1|11731.1|11745.6|11730.6|11746.1|11731.1|11745.6|11730.6|2
1647275380000|2022-03-14 16:29:40|11745.8|11730.8|11745.6|11730.6|11745.8|11730.8|11745.6|11730.6|1
1647275400000|2022-03-14 16:30:00|11745.9|11730.9|11745.9|11730.9|11745.9|11730.9|11745.9|11730.9|3
1647275410000|2022-03-14 16:30:10|11750.2|11735.2|11752.4|11737.4|11752.4|11737.4|11750.2|11735.2|7
1647275420000|2022-03-14 16:30:20|11752.1|11737.1|11753.1|11738.1|11753.1|11738.1|11752.1|11737.1|2
1647275430000|2022-03-14 16:30:30|11753.9|11738.9|11753.6|11738.6|11754.1|11739.1|11753.6|11738.6|2
1647275450000|2022-03-14 16:30:50|11755.6|11740.6|11752.8|11737.8|11759.6|11744.6|11752.8|11737.8|27
1647275460000|2022-03-14 16:31:00|11755.3|11740.3|11756.4|11741.4|11757.4|11742.4|11755.3|11740.3|8
1647275470000|2022-03-14 16:31:10|11755.8|11740.8|11756.4|11741.4|11757.6|11742.6|11755.6|11740.6|4
1647275480000|2022-03-14 16:31:20|11755.6|11740.6|11756.6|11741.6|11756.6|11741.6|11755.6|11740.6|0
1647275490000|2022-03-14 16:31:30|11756.8|11741.8|11751.8|11736.8|11756.8|11741.8|11751.8|11736.8|2
1647275500000|2022-03-14 16:31:40|11751.6|11736.6|11751.1|11736.1|11751.6|11736.6|11750.7|11735.7|2
1647275510000|2022-03-14 16:31:50|11752.1|11737.1|11752.9|11737.9|11752.9|11737.9|11752.1|11737.1|1
1647275520000|2022-03-14 16:32:00|11753.4|11738.4|11753.4|11738.4|11753.4|11738.4|11752.9|11737.9|1
1647275530000|2022-03-14 16:32:10|11753.7|11738.7|11758.6|11743.6|11758.6|11743.6|11753.7|11738.7|1
1647275540000|2022-03-14 16:32:20|11760.2|11745.2|11760.7|11745.7|11761.6|11746.6|11759.4|11744.4|2
1647275550000|2022-03-14 16:32:30|11760.6|11745.6|11764.1|11749.1|11764.1|11749.1|11760.6|11745.6|1
1647275560000|2022-03-14 16:32:40|11764.4|11749.4|11764.6|11749.6|11764.9|11749.9|11764.4|11749.4|0
1647275570000|2022-03-14 16:32:50|11766.9|11751.9|11768.9|11753.9|11768.9|11753.9|11766.4|11751.4|3
1647275580000|2022-03-14 16:33:00|11767.6|11752.6|11767.6|11752.6|11768.2|11753.2|11767.4|11752.4|2
1647275590000|2022-03-14 16:33:10|11766.9|11751.9|11766.6|11751.6|11766.9|11751.9|11766.3|11751.3|0
1647275600000|2022-03-14 16:33:20|11766.2|11751.2|11769.1|11754.1|11769.1|11754.1|11766.2|11751.2|1
1647275610000|2022-03-14 16:33:30|11768.9|11753.9|11768.9|11753.9|11768.9|11753.9|11768.9|11753.9|0
1647275620000|2022-03-14 16:33:40|11768.7|11753.7|11772.1|11757.1|11772.1|11757.1|11768.7|11753.7|3
1647275640000|2022-03-14 16:34:00|11772.2|11757.2|11772.2|11757.2|11772.2|11757.2|11772.2|11757.2|1
1647275650000|2022-03-14 16:34:10|11772.6|11757.6|11772.1|11757.1|11775.9|11760.9|11772.1|11757.1|3
1647275660000|2022-03-14 16:34:20|11771.6|11756.6|11769.5|11754.5|11771.6|11756.6|11768.9|11753.9|1
1647275670000|2022-03-14 16:34:30|11769.9|11754.9|11772.6|11757.6|11773.2|11758.2|11769.5|11754.5|6
1647275680000|2022-03-14 16:34:40|11772.7|11757.7|11775.6|11760.6|11775.6|11760.6|11772.1|11757.1|2
1647275690000|2022-03-14 16:34:50|11775.7|11760.7|11776.7|11761.7|11776.7|11761.7|11775.7|11760.7|1
1647275710000|2022-03-14 16:35:10|11776.2|11761.2|11775.4|11760.4|11776.2|11761.2|11775.4|11760.4|0
1647275740000|2022-03-14 16:35:40|11775.6|11760.6|11775.9|11760.9|11775.9|11760.9|11775.6|11760.6|1
1647275760000|2022-03-14 16:36:00|11775.2|11760.2|11774.9|11759.9|11775.2|11760.2|11774.9|11759.9|0
1647275770000|2022-03-14 16:36:10|11770.9|11755.9|11769.4|11754.4|11770.9|11755.9|11769.4|11754.4|1
1647275780000|2022-03-14 16:36:20|||||||||1
1647275790000|2022-03-14 16:36:30|11764.1|11749.1|11760.7|11745.7|11764.1|11749.1|11760.7|11745.7|2
1647275800000|2022-03-14 16:36:40|11762.4|11747.4|11761.9|11746.9|11762.7|11747.7|11761.9|11746.9|3
1647275820000|2022-03-14 16:37:00|11761.7|11746.7|11761.7|11746.7|11761.7|11746.7|11761.7|11746.7|0
1647275830000|2022-03-14 16:37:10|11761.4|11746.4|11761.4|11746.4|11761.4|11746.4|11761.4|11746.4|0
1647275840000|2022-03-14 16:37:20|11760.9|11745.9|11762.2|11747.2|11762.5|11747.5|11759.9|11744.9|1
1647275850000|2022-03-14 16:37:30|11762.5|11747.5|11762.5|11747.5|11762.5|11747.5|11762.5|11747.5|0
1647275860000|2022-03-14 16:37:40|11763.5|11748.5|11765.9|11750.9|11765.9|11750.9|11763.2|11748.2|1
1647275870000|2022-03-14 16:37:50|11765.5|11750.5|11765.4|11750.4|11765.5|11750.5|11765.4|11750.4|0
1647275880000|2022-03-14 16:38:00|11765.2|11750.2|11765.2|11750.2|11765.2|11750.2|11765.2|11750.2|0
1647275890000|2022-03-14 16:38:10|11765.5|11750.5|11765.2|11750.2|11765.5|11750.5|11765.2|11750.2|0
1647275920000|2022-03-14 16:38:40|11765.5|11750.5|11765.9|11750.9|11765.9|11750.9|11765.5|11750.5|5
1647275950000|2022-03-14 16:39:10|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|0
1647275960000|2022-03-14 16:39:20|||||||||1
1647275980000|2022-03-14 16:39:40|11765.2|11750.2|11765.2|11750.2|11765.2|11750.2|11765.2|11750.2|0
1647276000000|2022-03-14 16:40:00|11765|11750|11765|11750|11765|11750|11765|11750|0
1647276030000|2022-03-14 16:40:30|11764.7|11749.7|11766.2|11751.2|11766.2|11751.2|11764.7|11749.7|0
1647276050000|2022-03-14 16:40:50|11767.9|11752.9|11768|11753|11768.4|11753.4|11767.9|11752.9|4
1647276060000|2022-03-14 16:41:00|11768.2|11753.2|11768.2|11753.2|11768.7|11753.7|11768.2|11753.2|0
1647276070000|2022-03-14 16:41:10|11764.2|11749.2|11763.7|11748.7|11764.7|11749.7|11763.7|11748.7|6
1647276080000|2022-03-14 16:41:20|11762.7|11747.7|11759.2|11744.2|11762.7|11747.7|11759.2|11744.2|3
1647276090000|2022-03-14 16:41:30|11758.4|11743.4|11758.4|11743.4|11758.4|11743.4|11758.4|11743.4|0
1647276100000|2022-03-14 16:41:40|11758.2|11743.2|11758.5|11743.5|11758.5|11743.5|11758.2|11743.2|1
1647276120000|2022-03-14 16:42:00|11758|11743|11758|11743|11758|11743|11758|11743|5
1647276130000|2022-03-14 16:42:10|11758.4|11743.4|11758.4|11743.4|11758.4|11743.4|11758.4|11743.4|0
1647276140000|2022-03-14 16:42:20|11759.4|11744.4|11764.2|11749.2|11764.2|11749.2|11759.4|11744.4|2
1647276150000|2022-03-14 16:42:30|11764.4|11749.4|11764.4|11749.4|11764.4|11749.4|11764.2|11749.2|1
1647276160000|2022-03-14 16:42:40|11764.7|11749.7|11766.5|11751.5|11766.8|11751.8|11764.7|11749.7|1
1647276170000|2022-03-14 16:42:50|11765.5|11750.5|11765.9|11750.9|11766.8|11751.8|11765.5|11750.5|1
1647276180000|2022-03-14 16:43:00|11766.2|11751.2|11766.2|11751.2|11766.2|11751.2|11766.2|11751.2|0
1647276190000|2022-03-14 16:43:10|11765.5|11750.5|11765.4|11750.4|11765.5|11750.5|11765.4|11750.4|0
1647276210000|2022-03-14 16:43:30|11765.7|11750.7|11766.3|11751.3|11766.3|11751.3|11765.7|11750.7|0
1647276230000|2022-03-14 16:43:50|11765.8|11750.8|11764.7|11749.7|11765.8|11750.8|11764.5|11749.5|7
1647276250000|2022-03-14 16:44:10|11764|11749|11763.2|11748.2|11764|11749|11763.2|11748.2|2
1647276260000|2022-03-14 16:44:20|11763.3|11748.3|11760.2|11745.2|11763.3|11748.3|11760.2|11745.2|6
1647276270000|2022-03-14 16:44:30|11759|11744|11760|11745|11760|11745|11759|11744|1
1647276290000|2022-03-14 16:44:50|11760.3|11745.3|11760.3|11745.3|11760.3|11745.3|11760.3|11745.3|0
1647276300000|2022-03-14 16:45:00|11760.2|11745.2|11760.2|11745.2|11760.2|11745.2|11760.2|11745.2|0
1647276370000|2022-03-14 16:46:10|11760.5|11745.5|11761|11746|11761|11746|11760.2|11745.2|2
1647276380000|2022-03-14 16:46:20|11762|11747|11761.8|11746.8|11764.3|11749.3|11760.8|11745.8|6
1647276390000|2022-03-14 16:46:30|11761.3|11746.3|11761.8|11746.8|11761.8|11746.8|11761.3|11746.3|0
1647276400000|2022-03-14 16:46:40|11763.3|11748.3|11767.6|11752.6|11767.6|11752.6|11763.3|11748.3|4
1647276410000|2022-03-14 16:46:50|11767.8|11752.8|11766.8|11751.8|11769.6|11754.6|11765.5|11750.5|7
1647276420000|2022-03-14 16:47:00|11767.1|11752.1|11767.3|11752.3|11767.3|11752.3|11766.8|11751.8|0
1647276430000|2022-03-14 16:47:10|11766.3|11751.3|11765.8|11750.8|11766.3|11751.3|11765.8|11750.8|0
1647276440000|2022-03-14 16:47:20|11766.1|11751.1|11766.3|11751.3|11766.3|11751.3|11765.8|11750.8|1
1647276450000|2022-03-14 16:47:30|11765|11750|11760.8|11745.8|11765|11750|11760.8|11745.8|2
1647276460000|2022-03-14 16:47:40|11761.1|11746.1|11761.3|11746.3|11761.6|11746.6|11760.5|11745.5|0
1647276470000|2022-03-14 16:47:50|11760.5|11745.5|11759.5|11744.5|11761.3|11746.3|11759.5|11744.5|0
1647276530000|2022-03-14 16:48:50|11760.1|11745.1|11763.1|11748.1|11763.1|11748.1|11760.1|11745.1|0
1647276540000|2022-03-14 16:49:00|11763.3|11748.3|11763.3|11748.3|11763.3|11748.3|11763.3|11748.3|5
1647276560000|2022-03-14 16:49:20|11764.6|11749.6|11766.6|11751.6|11767.1|11752.1|11764.6|11749.6|0
1647276640000|2022-03-14 16:50:40|11767.1|11752.1|11767.1|11752.1|11767.1|11752.1|11766.6|11751.6|5
1647276650000|2022-03-14 16:50:50|11766.6|11751.6|11767.1|11752.1|11767.3|11752.3|11766.6|11751.6|0
1647276660000|2022-03-14 16:51:00|11767|11752|11766.3|11751.3|11769|11754|11766.1|11751.1|2
1647276670000|2022-03-14 16:51:10|11766.5|11751.5|11775.1|11760.1|11775.1|11760.1|11766.5|11751.5|5
1647276680000|2022-03-14 16:51:20|11775.4|11760.4|11775.4|11760.4|11775.8|11760.8|11775.4|11760.4|0
1647276690000|2022-03-14 16:51:30|11775.8|11760.8|11774.8|11759.8|11775.9|11760.9|11774.8|11759.8|3
1647276700000|2022-03-14 16:51:40|||||||||2
1647276730000|2022-03-14 16:52:10|11774.5|11759.5|11774.3|11759.3|11774.5|11759.5|11774.3|11759.3|0
1647276740000|2022-03-14 16:52:20|11774.6|11759.6|11774.3|11759.3|11774.6|11759.6|11774.3|11759.3|0
1647276750000|2022-03-14 16:52:30|11773.4|11758.4|11770.6|11755.6|11773.4|11758.4|11770.3|11755.3|1
1647276800000|2022-03-14 16:53:20|11769.6|11754.6|11767.3|11752.3|11769.6|11754.6|11767.3|11752.3|1
1647276820000|2022-03-14 16:53:40|11767.1|11752.1|11767.1|11752.1|11767.1|11752.1|11767.1|11752.1|2
1647276860000|2022-03-14 16:54:20|11768.3|11753.3|11768.3|11753.3|11768.8|11753.8|11768.3|11753.3|0
1647276870000|2022-03-14 16:54:30|11768.8|11753.8|11768.9|11753.9|11769.3|11754.3|11767.1|11752.1|0
1647276880000|2022-03-14 16:54:40|11769.1|11754.1|11772.4|11757.4|11772.4|11757.4|11768.4|11753.4|1
1647276900000|2022-03-14 16:55:00|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|1
1647276910000|2022-03-14 16:55:10|11774.3|11759.3|11773.1|11758.1|11774.3|11759.3|11772.6|11757.6|1
1647276920000|2022-03-14 16:55:20|11772.6|11757.6|11773.3|11758.3|11773.6|11758.6|11772.6|11757.6|0
1647276930000|2022-03-14 16:55:30|11772.9|11757.9|11769.8|11754.8|11772.9|11757.9|11768.3|11753.3|2
1647276950000|2022-03-14 16:55:50|11770.1|11755.1|11770.4|11755.4|11770.8|11755.8|11770.1|11755.1|0
1647276960000|2022-03-14 16:56:00|11773.1|11758.1|11772.8|11757.8|11773.1|11758.1|11772.8|11757.8|1
1647276970000|2022-03-14 16:56:10|11773.4|11758.4|11772.8|11757.8|11773.6|11758.6|11772.8|11757.8|4
1647277000000|2022-03-14 16:56:40|11770.1|11755.1|11770.1|11755.1|11770.4|11755.4|11770.1|11755.1|1
1647277010000|2022-03-14 16:56:50|11770.4|11755.4|11770.1|11755.1|11770.4|11755.4|11770.1|11755.1|1
1647277020000|2022-03-14 16:57:00|11770.4|11755.4|11770.4|11755.4|11770.8|11755.8|11770.1|11755.1|2
1647277030000|2022-03-14 16:57:10|11769.6|11754.6|11769.3|11754.3|11769.6|11754.6|11769.1|11754.1|0
1647277040000|2022-03-14 16:57:20|11769.4|11754.4|11769.8|11754.8|11769.8|11754.8|11769.4|11754.4|2
1647277080000|2022-03-14 16:58:00|11770.3|11755.3|11771.9|11756.9|11772.6|11757.6|11770.3|11755.3|3
1647277090000|2022-03-14 16:58:10|11771.4|11756.4|11771.1|11756.1|11771.7|11756.7|11771.1|11756.1|0
1647277100000|2022-03-14 16:58:20|11771.2|11756.2|11770.9|11755.9|11771.2|11756.2|11770.9|11755.9|0
1647277130000|2022-03-14 16:58:50|11771.2|11756.2|11769.9|11754.9|11771.2|11756.2|11769.9|11754.9|0
1647277140000|2022-03-14 16:59:00|11767.9|11752.9|11767.9|11752.9|11767.9|11752.9|11767.9|11752.9|3
1647277150000|2022-03-14 16:59:10|11767.4|11752.4|11765.8|11750.8|11767.4|11752.4|11765.8|11750.8|2
1647277170000|2022-03-14 16:59:30|11761.9|11746.9|11761.9|11746.9|11761.9|11746.9|11761.9|11746.9|1
1647277180000|2022-03-14 16:59:40|11762.6|11747.6|11761.8|11746.8|11762.6|11747.6|11761.8|11746.8|2
1647277190000|2022-03-14 16:59:50|11762.1|11747.1|11761.1|11746.1|11762.1|11747.1|11761.1|11746.1|0
1647277200000|2022-03-14 17:00:00|11761.2|11746.2|11760.7|11745.7|11761.2|11746.2|11760.7|11745.7|0
1647277220000|2022-03-14 17:00:20|11760.2|11745.2|11758.6|11743.6|11760.2|11745.2|11758.6|11743.6|1
1647277240000|2022-03-14 17:00:40|11758.3|11743.3|11758.1|11743.1|11758.3|11743.3|11758.1|11743.1|0
1647277260000|2022-03-14 17:01:00|11757.8|11742.8|11757.6|11742.6|11757.8|11742.8|11757.6|11742.6|0
1647277320000|2022-03-14 17:02:00|11757.1|11742.1|11758.1|11743.1|11758.1|11743.1|11757.1|11742.1|2
1647277380000|2022-03-14 17:03:00|11757.9|11742.9|11757.9|11742.9|11757.9|11742.9|11757.9|11742.9|0
1647277430000|2022-03-14 17:03:50|11757.6|11742.6|11757.6|11742.6|11757.6|11742.6|11757.6|11742.6|0
1647277450000|2022-03-14 17:04:10|11756.7|11741.7|11751.6|11736.6|11756.7|11741.7|11751.6|11736.6|10
1647277470000|2022-03-14 17:04:30|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|11751.4|11736.4|1
1647277480000|2022-03-14 17:04:40|11752.2|11737.2|11751.7|11736.7|11752.6|11737.6|11751.4|11736.4|1
1647277530000|2022-03-14 17:05:30|11751.9|11736.9|11753.4|11738.4|11753.9|11738.9|11751.9|11736.9|1
1647277540000|2022-03-14 17:05:40|11754.1|11739.1|11754.6|11739.6|11754.6|11739.6|11754.1|11739.1|1
1647277550000|2022-03-14 17:05:50|11755.1|11740.1|11754.7|11739.7|11755.1|11740.1|11753.9|11738.9|0
1647277560000|2022-03-14 17:06:00|11754.6|11739.6|11754.1|11739.1|11754.6|11739.6|11754.1|11739.1|1
1647277580000|2022-03-14 17:06:20|11752.9|11737.9|11747.2|11732.2|11752.9|11737.9|11747.1|11732.1|6
1647277590000|2022-03-14 17:06:30|11747.1|11732.1|11746.9|11731.9|11747.1|11732.1|11746.9|11731.9|3
1647277600000|2022-03-14 17:06:40|||||||||1
1647277620000|2022-03-14 17:07:00|11753.7|11738.7|11756.7|11741.7|11756.7|11741.7|11753.7|11738.7|2
1647277630000|2022-03-14 17:07:10|11757.2|11742.2|11758.9|11743.9|11758.9|11743.9|11757.2|11742.2|2
1647277650000|2022-03-14 17:07:30|11760.9|11745.9|11769.7|11754.7|11769.7|11754.7|11760.9|11745.9|3
1647277660000|2022-03-14 17:07:40|11769.9|11754.9|11769.9|11754.9|11769.9|11754.9|11769.9|11754.9|2
1647277670000|2022-03-14 17:07:50|11769.5|11754.5|11769.5|11754.5|11769.5|11754.5|11769.5|11754.5|2
1647277680000|2022-03-14 17:08:00|||||||||2
1647277700000|2022-03-14 17:08:20|11773.2|11758.2|11773.2|11758.2|11773.2|11758.2|11773.2|11758.2|1
1647277710000|2022-03-14 17:08:30|11773.4|11758.4|11773.4|11758.4|11773.4|11758.4|11771.2|11756.2|7
1647277720000|2022-03-14 17:08:40|11773.2|11758.2|11782.4|11767.4|11782.4|11767.4|11773.2|11758.2|21
1647277730000|2022-03-14 17:08:50|11786.5|11771.5|11787.5|11772.5|11787.9|11772.9|11786.5|11771.5|4
1647277750000|2022-03-14 17:09:10|11787.9|11772.9|11788.7|11773.7|11788.7|11773.7|11787.9|11772.9|0
1647277760000|2022-03-14 17:09:20|11789|11774|11785|11770|11790.5|11775.5|11785|11770|13
1647277770000|2022-03-14 17:09:30|11784.4|11769.4|11784.4|11769.4|11784.4|11769.4|11784.4|11769.4|0
1647277780000|2022-03-14 17:09:40|11783.4|11768.4|11783.4|11768.4|11783.4|11768.4|11783.4|11768.4|0
1647277790000|2022-03-14 17:09:50|11782.7|11767.7|11782.4|11767.4|11782.7|11767.7|11782.4|11767.4|0
1647277800000|2022-03-14 17:10:00|11781.4|11766.4|11781.5|11766.5|11781.9|11766.9|11781.4|11766.4|0
1647277810000|2022-03-14 17:10:10|11780.4|11765.4|11780.4|11765.4|11780.4|11765.4|11780.4|11765.4|0
1647277830000|2022-03-14 17:10:30|11779.5|11764.5|11777.7|11762.7|11779.5|11764.5|11776.2|11761.2|2
1647277840000|2022-03-14 17:10:40|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|0
1647277850000|2022-03-14 17:10:50|11776.5|11761.5|11776.5|11761.5|11776.5|11761.5|11776.5|11761.5|0
1647277860000|2022-03-14 17:11:00|11776.7|11761.7|11776.9|11761.9|11777.4|11762.4|11776.4|11761.4|0
1647277880000|2022-03-14 17:11:20|11774.5|11759.5|11770.9|11755.9|11774.5|11759.5|11770.9|11755.9|3
1647277890000|2022-03-14 17:11:30|11768.9|11753.9|11772.8|11757.8|11772.8|11757.8|11768|11753|1
1647277900000|2022-03-14 17:11:40|11773.2|11758.2|11771.3|11756.3|11773.2|11758.2|11771.3|11756.3|1
1647277910000|2022-03-14 17:11:50|11771.2|11756.2|11771|11756|11771.5|11756.5|11771|11756|0
1647277920000|2022-03-14 17:12:00|11770.8|11755.8|11771.2|11756.2|11771.2|11756.2|11770.8|11755.8|5
1647277930000|2022-03-14 17:12:10|11771.5|11756.5|11770|11755|11771.7|11756.7|11770|11755|0
1647277940000|2022-03-14 17:12:20|11770.3|11755.3|11769.8|11754.8|11770.8|11755.8|11769.7|11754.7|1
1647277990000|2022-03-14 17:13:10|11770|11755|11770.2|11755.2|11770.5|11755.5|11770|11755|2
1647278010000|2022-03-14 17:13:30|11770.1|11755.1|11771.8|11756.8|11771.8|11756.8|11770.1|11755.1|2
1647278030000|2022-03-14 17:13:50|11771.1|11756.1|11770|11755|11771.5|11756.5|11770|11755|10
1647278040000|2022-03-14 17:14:00|11769.6|11754.6|11769.6|11754.6|11769.6|11754.6|11769.6|11754.6|1
1647278050000|2022-03-14 17:14:10|11771|11756|11775|11760|11775.3|11760.3|11771|11756|2
1647278060000|2022-03-14 17:14:20|11775.3|11760.3|11775|11760|11775.3|11760.3|11775|11760|0
1647278070000|2022-03-14 17:14:30|11773.6|11758.6|11774.1|11759.1|11774.5|11759.5|11773.6|11758.6|1
1647278080000|2022-03-14 17:14:40|11773.8|11758.8|11773.8|11758.8|11773.8|11758.8|11773.8|11758.8|0
1647278090000|2022-03-14 17:14:50|11774|11759|11774|11759|11774|11759|11774|11759|0
1647278100000|2022-03-14 17:15:00|11774.3|11759.3|11775.3|11760.3|11775.3|11760.3|11774.3|11759.3|0
1647278110000|2022-03-14 17:15:10|11773.6|11758.6|11773.1|11758.1|11773.6|11758.6|11772.8|11757.8|0
1647278120000|2022-03-14 17:15:20|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|0
1647278130000|2022-03-14 17:15:30|11773.3|11758.3|11775.1|11760.1|11775.1|11760.1|11773|11758|2
1647278140000|2022-03-14 17:15:40|11774.8|11759.8|11776.3|11761.3|11776.6|11761.6|11774.8|11759.8|4
1647278150000|2022-03-14 17:15:50|11776.6|11761.6|11775.8|11760.8|11776.6|11761.6|11775.8|11760.8|3
1647278160000|2022-03-14 17:16:00|11776.3|11761.3|11776.3|11761.3|11776.3|11761.3|11776.3|11761.3|0
1647278170000|2022-03-14 17:16:10|||||||||3
1647278190000|2022-03-14 17:16:30|11776.6|11761.6|11777.8|11762.8|11777.8|11762.8|11776.6|11761.6|4
1647278200000|2022-03-14 17:16:40|11775.8|11760.8|11775.8|11760.8|11775.8|11760.8|11775.8|11760.8|1
1647278220000|2022-03-14 17:17:00|11775.1|11760.1|11773.8|11758.8|11775.1|11760.1|11773.8|11758.8|8
1647278230000|2022-03-14 17:17:10|11773|11758|11769.5|11754.5|11773|11758|11769.2|11754.2|2
1647278240000|2022-03-14 17:17:20|11768.5|11753.5|11759.3|11744.3|11768.5|11753.5|11757.7|11742.7|8
1647278250000|2022-03-14 17:17:30|11759.1|11744.1|11760|11745|11760|11745|11759.1|11744.1|3
1647278270000|2022-03-14 17:17:50|11759.6|11744.6|11762|11747|11762|11747|11759.6|11744.6|2
1647278280000|2022-03-14 17:18:00|11762.1|11747.1|11760|11745|11762.1|11747.1|11758.8|11743.8|1
1647278290000|2022-03-14 17:18:10|11759.8|11744.8|11759.5|11744.5|11759.8|11744.8|11759.1|11744.1|2
1647278300000|2022-03-14 17:18:20|11761|11746|11761.5|11746.5|11761.5|11746.5|11761|11746|1
1647278310000|2022-03-14 17:18:30|11762.6|11747.6|11762.6|11747.6|11762.6|11747.6|11762.6|11747.6|1
1647278320000|2022-03-14 17:18:40|11762.5|11747.5|11762.1|11747.1|11762.5|11747.5|11759.9|11744.9|2
1647278330000|2022-03-14 17:18:50|11760.3|11745.3|11761.9|11746.9|11761.9|11746.9|11760.3|11745.3|1
1647278340000|2022-03-14 17:19:00|11761.8|11746.8|11758.9|11743.9|11761.8|11746.8|11758.6|11743.6|2
1647278350000|2022-03-14 17:19:10|11759.1|11744.1|11759.1|11744.1|11759.1|11744.1|11759.1|11744.1|0
1647278360000|2022-03-14 17:19:20|11759.8|11744.8|11760.3|11745.3|11760.3|11745.3|11759.8|11744.8|0
1647278370000|2022-03-14 17:19:30|11760.4|11745.4|11761.3|11746.3|11761.3|11746.3|11760.4|11745.4|1
1647278410000|2022-03-14 17:20:10|11761.1|11746.1|11761.3|11746.3|11761.3|11746.3|11760.8|11745.8|1
1647278430000|2022-03-14 17:20:30|11760.4|11745.4|11760.3|11745.3|11760.6|11745.6|11758.8|11743.8|3
1647278440000|2022-03-14 17:20:40|11761.5|11746.5|11768.3|11753.3|11768.3|11753.3|11761.5|11746.5|3
1647278460000|2022-03-14 17:21:00|11768.4|11753.4|11768.4|11753.4|11768.4|11753.4|11768.4|11753.4|0
1647278470000|2022-03-14 17:21:10|11767.9|11752.9|11772.4|11757.4|11772.4|11757.4|11767.3|11752.3|4
1647278490000|2022-03-14 17:21:30|||||||||2
1647278500000|2022-03-14 17:21:40|11770.9|11755.9|11770.9|11755.9|11770.9|11755.9|11770.9|11755.9|1
1647278510000|2022-03-14 17:21:50|11770.4|11755.4|11769.6|11754.6|11770.4|11755.4|11768.6|11753.6|1
1647278520000|2022-03-14 17:22:00|11769.8|11754.8|11765.6|11750.6|11769.8|11754.8|11765.6|11750.6|2
1647278530000|2022-03-14 17:22:10|11765.8|11750.8|11765.3|11750.3|11765.8|11750.8|11765.3|11750.3|0
1647278540000|2022-03-14 17:22:20|11766.1|11751.1|11764.6|11749.6|11766.1|11751.1|11764.6|11749.6|1
1647278550000|2022-03-14 17:22:30|11765.1|11750.1|11765.1|11750.1|11765.1|11750.1|11765.1|11750.1|0
1647278580000|2022-03-14 17:23:00|11765.3|11750.3|11765.3|11750.3|11765.3|11750.3|11765.3|11750.3|0
1647278590000|2022-03-14 17:23:10|11765.1|11750.1|11765.1|11750.1|11765.1|11750.1|11765.1|11750.1|0
1647278610000|2022-03-14 17:23:30|11765.4|11750.4|11766.1|11751.1|11767.6|11752.6|11764.8|11749.8|12
1647278620000|2022-03-14 17:23:40|11766.4|11751.4|11767.3|11752.3|11767.6|11752.6|11766.4|11751.4|0
1647278630000|2022-03-14 17:23:50|11767.4|11752.4|11766.1|11751.1|11767.6|11752.6|11765.9|11750.9|2
1647278640000|2022-03-14 17:24:00|11766.8|11751.8|11765.8|11750.8|11767.6|11752.6|11765.6|11750.6|3
1647278650000|2022-03-14 17:24:10|11765.1|11750.1|11764.8|11749.8|11765.1|11750.1|11764.8|11749.8|0
1647278670000|2022-03-14 17:24:30|11765.1|11750.1|11765.1|11750.1|11765.1|11750.1|11765.1|11750.1|1
1647278690000|2022-03-14 17:24:50|11764.9|11749.9|11764.7|11749.7|11764.9|11749.9|11764.7|11749.7|3
1647278700000|2022-03-14 17:25:00|11764.6|11749.6|11764.7|11749.7|11764.7|11749.7|11764.6|11749.6|5
1647278710000|2022-03-14 17:25:10|11765.2|11750.2|11764.4|11749.4|11765.2|11750.2|11764.4|11749.4|0
1647278730000|2022-03-14 17:25:30|11763.1|11748.1|11763.4|11748.4|11763.9|11748.9|11760.9|11745.9|5
1647278740000|2022-03-14 17:25:40|11763.1|11748.1|11763.4|11748.4|11763.7|11748.7|11763.1|11748.1|0
1647278750000|2022-03-14 17:25:50|11763.6|11748.6|11763.4|11748.4|11763.7|11748.7|11763.2|11748.2|0
1647278760000|2022-03-14 17:26:00|11763.2|11748.2|11763.2|11748.2|11763.2|11748.2|11763.2|11748.2|0
1647278770000|2022-03-14 17:26:10|11763.1|11748.1|11763.7|11748.7|11764.1|11749.1|11763.1|11748.1|2
1647278780000|2022-03-14 17:26:20|11763.4|11748.4|11763.4|11748.4|11763.4|11748.4|11763.4|11748.4|3
1647278790000|2022-03-14 17:26:30|11763.7|11748.7|11763.4|11748.4|11764.1|11749.1|11763.1|11748.1|0
1647278800000|2022-03-14 17:26:40|11763.7|11748.7|11763|11748|11763.9|11748.9|11762.9|11747.9|1
1647278810000|2022-03-14 17:26:50|11763.5|11748.5|11762.7|11747.7|11764|11749|11761.7|11746.7|2
1647278820000|2022-03-14 17:27:00|11763.2|11748.2|11762.7|11747.7|11763.5|11748.5|11762.2|11747.2|1
1647278830000|2022-03-14 17:27:10|11763|11748|11762.7|11747.7|11764.5|11749.5|11760.7|11745.7|8
1647278840000|2022-03-14 17:27:20|11762.5|11747.5|11760.7|11745.7|11762.5|11747.5|11760.7|11745.7|2
1647278850000|2022-03-14 17:27:30|11761|11746|11761|11746|11761|11746|11761|11746|3
1647278890000|2022-03-14 17:28:10|||||||||2
1647278910000|2022-03-14 17:28:30|11761.4|11746.4|11766.5|11751.5|11766.5|11751.5|11761.4|11746.4|7
1647278920000|2022-03-14 17:28:40|11766.8|11751.8|11766.8|11751.8|11766.8|11751.8|11766.8|11751.8|0
1647278950000|2022-03-14 17:29:10|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|11767.2|11752.2|0
1647278970000|2022-03-14 17:29:30|||||||||1
1647278980000|2022-03-14 17:29:40|11767|11752|11767.2|11752.2|11767.2|11752.2|11767|11752|1
1647278990000|2022-03-14 17:29:50|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|11767.5|11752.5|1
1647279000000|2022-03-14 17:30:00|11767.2|11752.2|11768.5|11753.5|11768.7|11753.7|11766|11751|18
1647279010000|2022-03-14 17:30:10|11767.8|11752.8|11767|11752|11768|11753|11766.7|11751.7|1
1647279030000|2022-03-14 17:30:30|11767.2|11752.2|11768.2|11753.2|11768.2|11753.2|11767.2|11752.2|1
1647279040000|2022-03-14 17:30:40|11768|11753|11768|11753|11768|11753|11768|11753|0
1647279090000|2022-03-14 17:31:30|11768.3|11753.3|11769.8|11754.8|11770.2|11755.2|11768.3|11753.3|2
1647279100000|2022-03-14 17:31:40|11770.2|11755.2|11772.2|11757.2|11773|11758|11769.3|11754.3|11
1647279120000|2022-03-14 17:32:00|11772.5|11757.5|11771.8|11756.8|11772.5|11757.5|11771.8|11756.8|1
1647279130000|2022-03-14 17:32:10|11772.2|11757.2|11770.9|11755.9|11772.2|11757.2|11770.9|11755.9|3
1647279150000|2022-03-14 17:32:30|11771|11756|11771.9|11756.9|11772.2|11757.2|11771|11756|2
1647279160000|2022-03-14 17:32:40|11771.5|11756.5|11769.2|11754.2|11771.9|11756.9|11766.4|11751.4|3
1647279170000|2022-03-14 17:32:50|11767.2|11752.2|11766.2|11751.2|11767.9|11752.9|11765.2|11750.2|3
1647279180000|2022-03-14 17:33:00|11764.9|11749.9|11763|11748|11764.9|11749.9|11763|11748|2
1647279210000|2022-03-14 17:33:30|11763.2|11748.2|11763.2|11748.2|11763.2|11748.2|11763.2|11748.2|3
1647279220000|2022-03-14 17:33:40|||||||||1
1647279230000|2022-03-14 17:33:50|11763.9|11748.9|11763.5|11748.5|11763.9|11748.9|11763.5|11748.5|2
1647279240000|2022-03-14 17:34:00|11763.7|11748.7|11768.2|11753.2|11768.2|11753.2|11763.7|11748.7|3
1647279250000|2022-03-14 17:34:10|11768.5|11753.5|11769|11754|11769|11754|11768.5|11753.5|2
1647279260000|2022-03-14 17:34:20|11769.5|11754.5|11768.7|11753.7|11769.5|11754.5|11768.7|11753.7|0
1647279270000|2022-03-14 17:34:30|11769|11754|11770.7|11755.7|11770.8|11755.8|11768.8|11753.8|4
1647279280000|2022-03-14 17:34:40|11771.2|11756.2|11771.5|11756.5|11771.5|11756.5|11771|11756|0
1647279290000|2022-03-14 17:34:50|11771.8|11756.8|11771.5|11756.5|11772|11757|11771.5|11756.5|0
1647279310000|2022-03-14 17:35:10|11772|11757|11773.2|11758.2|11773.2|11758.2|11772|11757|3
1647279320000|2022-03-14 17:35:20|11773.5|11758.5|11776.2|11761.2|11776.2|11761.2|11773.5|11758.5|5
1647279330000|2022-03-14 17:35:30|||||||||4
1647279340000|2022-03-14 17:35:40|11773.8|11758.8|11775.3|11760.3|11775.7|11760.7|11773.8|11758.8|5
1647279350000|2022-03-14 17:35:50|11775.7|11760.7|11775.3|11760.3|11775.7|11760.7|11775.3|11760.3|0
1647279360000|2022-03-14 17:36:00|11775.7|11760.7|11769.3|11754.3|11775.7|11760.7|11769.3|11754.3|5
1647279370000|2022-03-14 17:36:10|11768.7|11753.7|11768.7|11753.7|11768.7|11753.7|11768.7|11753.7|0
1647279380000|2022-03-14 17:36:20|11768.2|11753.2|11766|11751|11768.2|11753.2|11766|11751|2
1647279390000|2022-03-14 17:36:30|11766.3|11751.3|11766.3|11751.3|11766.3|11751.3|11766.3|11751.3|1
1647279400000|2022-03-14 17:36:40|11767.5|11752.5|11770.3|11755.3|11770.7|11755.7|11767.5|11752.5|3
1647279410000|2022-03-14 17:36:50|11770|11755|11770.2|11755.2|11770.2|11755.2|11770|11755|0
1647279440000|2022-03-14 17:37:20|11769.8|11754.8|11769.8|11754.8|11769.8|11754.8|11769.8|11754.8|0
1647279480000|2022-03-14 17:38:00|||||||||1
1647279490000|2022-03-14 17:38:10|11769.3|11754.3|11764.8|11749.8|11770.3|11755.3|11764.8|11749.8|4
1647279510000|2022-03-14 17:38:30|11764.7|11749.7|11763.5|11748.5|11764.7|11749.7|11763.5|11748.5|1
1647279530000|2022-03-14 17:38:50|11763.8|11748.8|11764.2|11749.2|11764.2|11749.2|11763.8|11748.8|3
1647279570000|2022-03-14 17:39:30|||||||||1
1647279580000|2022-03-14 17:39:40|11762|11747|11762|11747|11762.2|11747.2|11762|11747|2
1647279590000|2022-03-14 17:39:50|11762.5|11747.5|11763.5|11748.5|11763.5|11748.5|11762.5|11747.5|4
1647279610000|2022-03-14 17:40:10|11763.3|11748.3|11763.3|11748.3|11763.3|11748.3|11763.3|11748.3|0
1647279630000|2022-03-14 17:40:30|||||||||12
1647279650000|2022-03-14 17:40:50|11763.6|11748.6|11770.1|11755.1|11770.1|11755.1|11763.6|11748.6|11
1647279670000|2022-03-14 17:41:10|11770|11755|11766.8|11751.8|11770|11755|11765|11750|8
1647279680000|2022-03-14 17:41:20|11767.1|11752.1|11767.1|11752.1|11768|11753|11765.3|11750.3|1
1647279700000|2022-03-14 17:41:40|11766.8|11751.8|11766.5|11751.5|11766.8|11751.8|11766.5|11751.5|0
1647279710000|2022-03-14 17:41:50|11766.8|11751.8|11767.1|11752.1|11767.1|11752.1|11766.8|11751.8|0
1647279720000|2022-03-14 17:42:00|11766.8|11751.8|11766.8|11751.8|11766.8|11751.8|11766.8|11751.8|0
1647279740000|2022-03-14 17:42:20|11766.5|11751.5|11764.3|11749.3|11766.5|11751.5|11763|11748|2
1647279750000|2022-03-14 17:42:30|11764|11749|11764|11749|11764|11749|11764|11749|0
1647279760000|2022-03-14 17:42:40|11763.3|11748.3|11763.3|11748.3|11763.3|11748.3|11763.3|11748.3|0
1647279770000|2022-03-14 17:42:50|11763.6|11748.6|11763.3|11748.3|11763.6|11748.6|11763|11748|0
1647279780000|2022-03-14 17:43:00|11763.6|11748.6|11761.3|11746.3|11763.8|11748.8|11761.3|11746.3|5
1647279790000|2022-03-14 17:43:10|11760.8|11745.8|11761.3|11746.3|11761.5|11746.5|11760.8|11745.8|1
1647279820000|2022-03-14 17:43:40|11760.8|11745.8|11758.5|11743.5|11760.8|11745.8|11758.5|11743.5|1
1647279830000|2022-03-14 17:43:50|11757.6|11742.6|11757.5|11742.5|11757.6|11742.6|11757.5|11742.5|2
1647279840000|2022-03-14 17:44:00|11757.1|11742.1|11757.1|11742.1|11757.1|11742.1|11757.1|11742.1|3
1647279850000|2022-03-14 17:44:10|||||||||1
1647279870000|2022-03-14 17:44:30|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|11757.3|11742.3|0
1647279880000|2022-03-14 17:44:40|11756.5|11741.5|11756.8|11741.8|11756.8|11741.8|11756.5|11741.5|0
1647279900000|2022-03-14 17:45:00|11757.1|11742.1|11757.1|11742.1|11757.1|11742.1|11757.1|11742.1|0
1647279910000|2022-03-14 17:45:10|11757.5|11742.5|11760.6|11745.6|11761.5|11746.5|11757.5|11742.5|9
1647279920000|2022-03-14 17:45:20|11761|11746|11763.6|11748.6|11763.9|11748.9|11761|11746|1
1647279930000|2022-03-14 17:45:30|11763.8|11748.8|11763.8|11748.8|11763.8|11748.8|11763.8|11748.8|0
1647279940000|2022-03-14 17:45:40|11764.8|11749.8|11765.6|11750.6|11766|11751|11764.8|11749.8|1
1647279960000|2022-03-14 17:46:00|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|0
1647279970000|2022-03-14 17:46:10|||||||||2
1647279980000|2022-03-14 17:46:20|11765.8|11750.8|11765.8|11750.8|11765.8|11750.8|11765.8|11750.8|0
1647279990000|2022-03-14 17:46:30|11767|11752|11768.9|11753.9|11769.4|11754.4|11766.5|11751.5|3
1647280000000|2022-03-14 17:46:40|11769.3|11754.3|11770.9|11755.9|11771.4|11756.4|11769.3|11754.3|2
1647280010000|2022-03-14 17:46:50|11770.6|11755.6|11772.3|11757.3|11772.8|11757.8|11770.6|11755.6|4
1647280020000|2022-03-14 17:47:00|11771.9|11756.9|11772.4|11757.4|11772.6|11757.6|11771.9|11756.9|3
1647280030000|2022-03-14 17:47:10|11772.1|11757.1|11773.4|11758.4|11773.4|11758.4|11772.1|11757.1|3
1647280040000|2022-03-14 17:47:20|11773.3|11758.3|11773.9|11758.9|11773.9|11758.9|11773.1|11758.1|1
1647280050000|2022-03-14 17:47:30|||||||||1
1647280060000|2022-03-14 17:47:40|11772.1|11757.1|11771.1|11756.1|11772.1|11757.1|11771.1|11756.1|14
1647280070000|2022-03-14 17:47:50|11771.3|11756.3|11772.3|11757.3|11772.3|11757.3|11771.3|11756.3|5
1647280080000|2022-03-14 17:48:00|11772.1|11757.1|11770.4|11755.4|11772.1|11757.1|11770.1|11755.1|6
1647280090000|2022-03-14 17:48:10|11771.4|11756.4|11772.3|11757.3|11772.3|11757.3|11771.4|11756.4|0
1647280110000|2022-03-14 17:48:30|11772.6|11757.6|11767.4|11752.4|11772.6|11757.6|11767.4|11752.4|1
1647280130000|2022-03-14 17:48:50|||||||||1
1647280150000|2022-03-14 17:49:10|11767.3|11752.3|11764.1|11749.1|11767.3|11752.3|11764.1|11749.1|2
1647280170000|2022-03-14 17:49:30|11763.9|11748.9|11763.9|11748.9|11763.9|11748.9|11763.9|11748.9|0
1647280190000|2022-03-14 17:49:50|11764.3|11749.3|11764.9|11749.9|11764.9|11749.9|11764.3|11749.3|1
1647280200000|2022-03-14 17:50:00|11765.3|11750.3|11763.6|11748.6|11765.3|11750.3|11763.6|11748.6|1
1647280220000|2022-03-14 17:50:20|11764.1|11749.1|11764.6|11749.6|11764.6|11749.6|11764.1|11749.1|0
1647280230000|2022-03-14 17:50:30|11764.3|11749.3|11763.8|11748.8|11764.6|11749.6|11763.8|11748.8|5
1647280240000|2022-03-14 17:50:40|11763.7|11748.7|11763.7|11748.7|11763.7|11748.7|11763.7|11748.7|0
1647280270000|2022-03-14 17:51:10|11764.1|11749.1|11763.7|11748.7|11764.6|11749.6|11763.2|11748.2|1
1647280290000|2022-03-14 17:51:30|11766.1|11751.1|11768.7|11753.7|11769.2|11754.2|11766.1|11751.1|5
1647280330000|2022-03-14 17:52:10|11769.7|11754.7|11769.7|11754.7|11769.7|11754.7|11769.7|11754.7|0
1647280340000|2022-03-14 17:52:20|11771.2|11756.2|11771.1|11756.1|11772.7|11757.7|11769.2|11754.2|5
1647280350000|2022-03-14 17:52:30|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|0
1647280360000|2022-03-14 17:52:40|11772.2|11757.2|11770.6|11755.6|11772.2|11757.2|11770.1|11755.1|6
1647280370000|2022-03-14 17:52:50|11771.1|11756.1|11763.1|11748.1|11771.1|11756.1|11763.1|11748.1|1
1647280380000|2022-03-14 17:53:00|11762.7|11747.7|11764.1|11749.1|11764.1|11749.1|11762.7|11747.7|0
1647280390000|2022-03-14 17:53:10|11764.6|11749.6|11765.6|11750.6|11766.1|11751.1|11764.6|11749.6|6
1647280400000|2022-03-14 17:53:20|11765.9|11750.9|11765.4|11750.4|11765.9|11750.9|11765.4|11750.4|0
1647280410000|2022-03-14 17:53:30|11765.7|11750.7|11764.6|11749.6|11765.9|11750.9|11764.4|11749.4|0
1647280420000|2022-03-14 17:53:40|11764.7|11749.7|11764.4|11749.4|11765.4|11750.4|11764.4|11749.4|1
1647280430000|2022-03-14 17:53:50|11765.1|11750.1|11763.4|11748.4|11765.4|11750.4|11761.6|11746.6|3
1647280440000|2022-03-14 17:54:00|11764.1|11749.1|11763.4|11748.4|11764.2|11749.2|11763.4|11748.4|0
1647280470000|2022-03-14 17:54:30|11763.9|11748.9|11763.6|11748.6|11764.2|11749.2|11763.6|11748.6|0
1647280480000|2022-03-14 17:54:40|11763.1|11748.1|11764.1|11749.1|11764.2|11749.2|11762.6|11747.6|0
1647280490000|2022-03-14 17:54:50|11763.9|11748.9|11763.6|11748.6|11764.7|11749.7|11763.4|11748.4|1
1647280500000|2022-03-14 17:55:00|11763.4|11748.4|11763.4|11748.4|11763.4|11748.4|11763.2|11748.2|1
1647280520000|2022-03-14 17:55:20|11763.1|11748.1|11763.2|11748.2|11763.9|11748.9|11762.6|11747.6|3
1647280530000|2022-03-14 17:55:30|11763.1|11748.1|11763.2|11748.2|11764.4|11749.4|11762.6|11747.6|1
1647280540000|2022-03-14 17:55:40|11764.1|11749.1|11765.1|11750.1|11765.1|11750.1|11762.6|11747.6|0
1647280560000|2022-03-14 17:56:00|11764.9|11749.9|11764.9|11749.9|11764.9|11749.9|11764.9|11749.9|0
1647280570000|2022-03-14 17:56:10|||||||||1
1647280580000|2022-03-14 17:56:20|11765.2|11750.2|11765.2|11750.2|11765.6|11750.6|11765.2|11750.2|7
1647280610000|2022-03-14 17:56:50|11765.6|11750.6|11765.6|11750.6|11765.6|11750.6|11765.6|11750.6|1
1647280640000|2022-03-14 17:57:20|11765.2|11750.2|11765.2|11750.2|11765.2|11750.2|11765.2|11750.2|1
1647280650000|2022-03-14 17:57:30|||||||||10
1647280660000|2022-03-14 17:57:40|11762.1|11747.1|11760.1|11745.1|11762.1|11747.1|11758.4|11743.4|10
1647280670000|2022-03-14 17:57:50|11759.7|11744.7|11759.1|11744.1|11759.7|11744.7|11759.1|11744.1|2
1647280680000|2022-03-14 17:58:00|11758.6|11743.6|11758.6|11743.6|11758.6|11743.6|11758.6|11743.6|0
1647280700000|2022-03-14 17:58:20|11758.2|11743.2|11758.1|11743.1|11758.2|11743.2|11758.1|11743.1|0
1647280720000|2022-03-14 17:58:40|11759.1|11744.1|11759.7|11744.7|11760.2|11745.2|11759.1|11744.1|1
1647280730000|2022-03-14 17:58:50|11759.1|11744.1|11759.1|11744.1|11759.1|11744.1|11759.1|11744.1|0
1647280740000|2022-03-14 17:59:00|11760|11745|11764.4|11749.4|11764.9|11749.9|11760|11745|3
1647280750000|2022-03-14 17:59:10|11764.1|11749.1|11766.4|11751.4|11766.4|11751.4|11763.9|11748.9|2
1647280760000|2022-03-14 17:59:20|11766.9|11751.9|11766.9|11751.9|11768.5|11753.5|11766.5|11751.5|0
1647280770000|2022-03-14 17:59:30|11767.4|11752.4|11767.7|11752.7|11768|11753|11766.9|11751.9|1
1647280780000|2022-03-14 17:59:40|11768|11753|11768|11753|11768.5|11753.5|11767.7|11752.7|0
1647280790000|2022-03-14 17:59:50|11767.7|11752.7|11767.7|11752.7|11767.7|11752.7|11767.7|11752.7|0
1647280800000|2022-03-14 18:00:00|11766|11751|11763.5|11748.5|11766|11751|11763.5|11748.5|7
1647280810000|2022-03-14 18:00:10|11761.9|11746.9|11761.6|11746.6|11761.9|11746.9|11761.6|11746.6|0
1647280820000|2022-03-14 18:00:20|11762.2|11747.2|11762.4|11747.4|11762.4|11747.4|11762.2|11747.2|2
1647280830000|2022-03-14 18:00:30|11761.4|11746.4|11759.1|11744.1|11761.4|11746.4|11759.1|11744.1|3
1647280840000|2022-03-14 18:00:40|11758.6|11743.6|11758.6|11743.6|11758.6|11743.6|11758.6|11743.6|0
1647280850000|2022-03-14 18:00:50|11758.9|11743.9|11758.9|11743.9|11758.9|11743.9|11758.9|11743.9|1
1647280870000|2022-03-14 18:01:10|11759.2|11744.2|11760|11745|11760|11745|11758.9|11743.9|0
1647280880000|2022-03-14 18:01:20|11761|11746|11763.5|11748.5|11765|11750|11761|11746|8
1647280890000|2022-03-14 18:01:30|11762.5|11747.5|11758.2|11743.2|11762.5|11747.5|11757.2|11742.2|3
1647280900000|2022-03-14 18:01:40|11758.6|11743.6|11758.9|11743.9|11758.9|11743.9|11758.6|11743.6|0
1647280910000|2022-03-14 18:01:50|11758.7|11743.7|11758.1|11743.1|11758.7|11743.7|11758.1|11743.1|1
1647280920000|2022-03-14 18:02:00|11757.7|11742.7|11757.7|11742.7|11757.9|11742.9|11757.7|11742.7|2
1647280930000|2022-03-14 18:02:10|11757.1|11742.1|11755.1|11740.1|11757.1|11742.1|11755.1|11740.1|24
1647280940000|2022-03-14 18:02:20|11753.8|11738.8|11752.2|11737.2|11753.8|11738.8|11752.2|11737.2|7
1647280950000|2022-03-14 18:02:30|||||||||1
1647280960000|2022-03-14 18:02:40|11752.4|11737.4|11754.6|11739.6|11756.7|11741.7|11752.4|11737.4|25
1647280970000|2022-03-14 18:02:50|11755.1|11740.1|11753.9|11738.9|11755.6|11740.6|11753.9|11738.9|7
1647280980000|2022-03-14 18:03:00|11752.9|11737.9|11754.2|11739.2|11754.4|11739.4|11752.9|11737.9|4
1647280990000|2022-03-14 18:03:10|11753.6|11738.6|11753.7|11738.7|11753.7|11738.7|11753.4|11738.4|10
1647281010000|2022-03-14 18:03:30|11753.9|11738.9|11755.1|11740.1|11755.1|11740.1|11753.9|11738.9|11
1647281020000|2022-03-14 18:03:40|11754.7|11739.7|11755.2|11740.2|11756.1|11741.1|11754.4|11739.4|33
1647281030000|2022-03-14 18:03:50|11754.9|11739.9|11752.7|11737.7|11755|11740|11752.7|11737.7|10
1647281040000|2022-03-14 18:04:00|11752.4|11737.4|11753.7|11738.7|11753.7|11738.7|11752.4|11737.4|15
1647281050000|2022-03-14 18:04:10|11753.5|11738.5|11753.7|11738.7|11753.7|11738.7|11753.5|11738.5|5
1647281060000|2022-03-14 18:04:20|11753.5|11738.5|11753.7|11738.7|11753.9|11738.9|11753.4|11738.4|17
1647281070000|2022-03-14 18:04:30|11753.5|11738.5|11753.4|11738.4|11753.5|11738.5|11753.4|11738.4|8
1647281080000|2022-03-14 18:04:40|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|11753.5|11738.5|2
1647281090000|2022-03-14 18:04:50|11752.7|11737.7|11753.4|11738.4|11753.5|11738.5|11752.7|11737.7|3
1647281110000|2022-03-14 18:05:10|11753.9|11738.9|11753.7|11738.7|11753.9|11738.9|11753.7|11738.7|1
1647281120000|2022-03-14 18:05:20|11752.4|11737.4|11753|11738|11753|11738|11752.4|11737.4|1
1647281130000|2022-03-14 18:05:30|11753.4|11738.4|11753.7|11738.7|11753.7|11738.7|11753.4|11738.4|2
1647281140000|2022-03-14 18:05:40|11754.2|11739.2|11754.5|11739.5|11754.5|11739.5|11754.2|11739.2|0
1647281150000|2022-03-14 18:05:50|11754.7|11739.7|11753.8|11738.8|11754.7|11739.7|11753.5|11738.5|6
1647281160000|2022-03-14 18:06:00|11754.5|11739.5|11755|11740|11755|11740|11754.5|11739.5|5
1647281170000|2022-03-14 18:06:10|11755.7|11740.7|11760|11745|11760|11745|11755.7|11740.7|5
1647281180000|2022-03-14 18:06:20|11760.7|11745.7|11761.3|11746.3|11761.3|11746.3|11760|11745|0
1647281190000|2022-03-14 18:06:30|11761.8|11746.8|11761.8|11746.8|11761.8|11746.8|11761.8|11746.8|2
1647281200000|2022-03-14 18:06:40|11762.2|11747.2|11758|11743|11762.2|11747.2|11757.5|11742.5|30
1647281210000|2022-03-14 18:06:50|11758.7|11743.7|11757.2|11742.2|11759.8|11744.8|11756.3|11741.3|0
1647281220000|2022-03-14 18:07:00|11757.8|11742.8|11760|11745|11760|11745|11757.8|11742.8|1
1647281230000|2022-03-14 18:07:10|11759.8|11744.8|11759.7|11744.7|11759.8|11744.8|11759.2|11744.2|4
1647281240000|2022-03-14 18:07:20|11760|11745|11760|11745|11760|11745|11760|11745|1
1647281250000|2022-03-14 18:07:30|11759.7|11744.7|11760.2|11745.2|11760.2|11745.2|11759.7|11744.7|9
1647281260000|2022-03-14 18:07:40|11759.8|11744.8|11759.8|11744.8|11759.8|11744.8|11759.8|11744.8|1
1647281270000|2022-03-14 18:07:50|11760|11745|11759.3|11744.3|11760|11745|11759.3|11744.3|2
1647281280000|2022-03-14 18:08:00|11760.5|11745.5|11759|11744|11760.6|11745.6|11758.7|11743.7|2
1647281290000|2022-03-14 18:08:10|11758.7|11743.7|11758.7|11743.7|11758.7|11743.7|11758.7|11743.7|0
1647281300000|2022-03-14 18:08:20|11759|11744|11759|11744|11759|11744|11759|11744|0
1647281330000|2022-03-14 18:08:50|11758.5|11743.5|11759|11744|11759|11744|11758.5|11743.5|1
1647281340000|2022-03-14 18:09:00|11758.7|11743.7|11758.5|11743.5|11759|11744|11758.5|11743.5|2
1647281350000|2022-03-14 18:09:10|11759|11744|11759.2|11744.2|11759.2|11744.2|11759|11744|4
1647281360000|2022-03-14 18:09:20|||||||||1
1647281370000|2022-03-14 18:09:30|11758.8|11743.8|11756.5|11741.5|11758.8|11743.8|11756.2|11741.2|11
1647281380000|2022-03-14 18:09:40|||||||||1
1647281390000|2022-03-14 18:09:50|11756.2|11741.2|11755.5|11740.5|11756.5|11741.5|11755.5|11740.5|3
1647281400000|2022-03-14 18:10:00|11755.7|11740.7|11756.7|11741.7|11756.7|11741.7|11755.7|11740.7|1
1647281410000|2022-03-14 18:10:10|11757.2|11742.2|11758.2|11743.2|11758.2|11743.2|11757.2|11742.2|2
1647281420000|2022-03-14 18:10:20|||||||||4
1647281430000|2022-03-14 18:10:30|11758|11743|11758|11743|11758|11743|11758|11743|2
1647281440000|2022-03-14 18:10:40|11757.8|11742.8|11759.2|11744.2|11759.2|11744.2|11757.8|11742.8|3
1647281450000|2022-03-14 18:10:50|11758.8|11743.8|11758.7|11743.7|11759|11744|11758.2|11743.2|3
1647281460000|2022-03-14 18:11:00|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|11759.2|11744.2|2
1647281470000|2022-03-14 18:11:10|11759.5|11744.5|11759.5|11744.5|11759.5|11744.5|11759.5|11744.5|1
1647281480000|2022-03-14 18:11:20|11758.7|11743.7|11759|11744|11759.3|11744.3|11758.7|11743.7|3
1647281490000|2022-03-14 18:11:30|11759.7|11744.7|11759.3|11744.3|11760.3|11745.3|11759|11744|0
1647281500000|2022-03-14 18:11:40|11759.8|11744.8|11760|11745|11760.2|11745.2|11759|11744|0
1647281510000|2022-03-14 18:11:50|11759.5|11744.5|11759.3|11744.3|11759.5|11744.5|11759.3|11744.3|0
1647281520000|2022-03-14 18:12:00|11759.5|11744.5|11758.7|11743.7|11759.5|11744.5|11757.9|11742.9|8
1647281530000|2022-03-14 18:12:10|11758.4|11743.4|11758.4|11743.4|11758.7|11743.7|11757.5|11742.5|4
1647281540000|2022-03-14 18:12:20|11758.2|11743.2|11758|11743|11758.5|11743.5|11757.9|11742.9|3
1647281550000|2022-03-14 18:12:30|11758.4|11743.4|11755.5|11740.5|11758.4|11743.4|11755.5|11740.5|6
1647281560000|2022-03-14 18:12:40|11755|11740|11754.9|11739.9|11755.5|11740.5|11754.5|11739.5|2
1647281570000|2022-03-14 18:12:50|11754.5|11739.5|11753.2|11738.2|11755|11740|11752.9|11737.9|15
1647281580000|2022-03-14 18:13:00|11753.4|11738.4|11753.9|11738.9|11754.9|11739.9|11752.9|11737.9|7
1647281590000|2022-03-14 18:13:10|11755.2|11740.2|11754.9|11739.9|11755.4|11740.4|11754.9|11739.9|10
1647281600000|2022-03-14 18:13:20|11753.2|11738.2|11756.4|11741.4|11756.4|11741.4|11753.2|11738.2|12
1647281610000|2022-03-14 18:13:30|11755.7|11740.7|11759|11744|11759|11744|11755.2|11740.2|1
1647281620000|2022-03-14 18:13:40|11757.7|11742.7|11765|11750|11765.4|11750.4|11757|11742|13
1647281630000|2022-03-14 18:13:50|11765.4|11750.4|11766.9|11751.9|11766.9|11751.9|11759.2|11744.2|43
1647281640000|2022-03-14 18:14:00|11762.4|11747.4|11759.5|11744.5|11762.4|11747.4|11755.7|11740.7|56
1647281650000|2022-03-14 18:14:10|11758.5|11743.5|11763|11748|11766.2|11751.2|11758.5|11743.5|48
1647281660000|2022-03-14 18:14:20|11763.4|11748.4|11759.4|11744.4|11765.7|11750.7|11759.1|11744.1|67
1647281670000|2022-03-14 18:14:30|11759.1|11744.1|11757.9|11742.9|11760.7|11745.7|11757.9|11742.9|60
1647281680000|2022-03-14 18:14:40|11760.1|11745.1|11759.6|11744.6|11760.2|11745.2|11758.6|11743.6|51
1647281690000|2022-03-14 18:14:50|11760.1|11745.1|11760.4|11745.4|11762.6|11747.6|11760.1|11745.1|58
1647281700000|2022-03-14 18:15:00|11760.6|11745.6|11766.2|11751.2|11766.5|11751.5|11760.6|11745.6|3
1647281710000|2022-03-14 18:15:10|11765.2|11750.2|11765.7|11750.7|11765.7|11750.7|11765.2|11750.2|1
1647281730000|2022-03-14 18:15:30|11766.4|11751.4|11767.4|11752.4|11767.4|11752.4|11766.4|11751.4|1
1647281740000|2022-03-14 18:15:40|11767.5|11752.5|11771.2|11756.2|11771.2|11756.2|11767.5|11752.5|4
1647281750000|2022-03-14 18:15:50|||||||||1
1647281760000|2022-03-14 18:16:00|11774.7|11759.7|11771.5|11756.5|11775|11760|11770.2|11755.2|6
1647281770000|2022-03-14 18:16:10|11772.2|11757.2|11772.2|11757.2|11772.2|11757.2|11772|11757|6
1647281780000|2022-03-14 18:16:20|||||||||22
1647281790000|2022-03-14 18:16:30|||||||||4
1647281800000|2022-03-14 18:16:40|11772.1|11757.1|11772.3|11757.3|11772.3|11757.3|11772.1|11757.1|0
1647281810000|2022-03-14 18:16:50|11772.5|11757.5|11772.5|11757.5|11772.5|11757.5|11772.5|11757.5|1
1647281820000|2022-03-14 18:17:00|11772.1|11757.1|11773.3|11758.3|11773.3|11758.3|11772.1|11757.1|17
1647281830000|2022-03-14 18:17:10|11773.1|11758.1|11773.1|11758.1|11773.1|11758.1|11773.1|11758.1|1
1647281840000|2022-03-14 18:17:20|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|1
1647281850000|2022-03-14 18:17:30|11774.6|11759.6|11773.6|11758.6|11774.6|11759.6|11773.6|11758.6|0
1647281860000|2022-03-14 18:17:40|11774.1|11759.1|11773.6|11758.6|11774.1|11759.1|11773.6|11758.6|1
1647281870000|2022-03-14 18:17:50|11773.8|11758.8|11772.3|11757.3|11773.8|11758.8|11771.3|11756.3|5
1647281880000|2022-03-14 18:18:00|11772|11757|11771.8|11756.8|11772|11757|11771.8|11756.8|0
1647281890000|2022-03-14 18:18:10|||||||||1
1647281900000|2022-03-14 18:18:20|||||||||2
1647281910000|2022-03-14 18:18:30|||||||||9
1647281940000|2022-03-14 18:19:00|11771.3|11756.3|11771.3|11756.3|11771.3|11756.3|11771.3|11756.3|1
1647281950000|2022-03-14 18:19:10|11770.8|11755.8|11771|11756|11771|11756|11770.8|11755.8|3
1647281960000|2022-03-14 18:19:20|11770.5|11755.5|11770.3|11755.3|11770.5|11755.5|11770.3|11755.3|1
1647281970000|2022-03-14 18:19:30|||||||||1
1647281980000|2022-03-14 18:19:40|11770.9|11755.9|11771.5|11756.5|11771.5|11756.5|11770.9|11755.9|2
1647281990000|2022-03-14 18:19:50|11771.6|11756.6|11770.5|11755.5|11772.6|11757.6|11770|11755|4
1647306000000|2022-03-15 01:00:00|11752.3|11737.3|11757.9|11732.9|11757.9|11737.3|11752.3|11732.9|4
1647306010000|2022-03-15 01:00:10|||||||||1
1647306060000|2022-03-15 01:01:00|11758.2|11733.2|11754.6|11739.6|11758.2|11739.6|11753.7|11733.2|1
1647306070000|2022-03-15 01:01:10|11753.9|11738.9|11752.9|11737.9|11753.9|11738.9|11752.9|11737.9|1
1647306100000|2022-03-15 01:01:40|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|1
1647306110000|2022-03-15 01:01:50|11760.2|11735.2|11755.9|11740.9|11760.2|11740.9|11755.9|11735.2|3
1647306120000|2022-03-15 01:02:00|11761.5|11736.5|11761.5|11736.5|11761.5|11736.5|11761.5|11736.5|0
1647306130000|2022-03-15 01:02:10|11758.8|11733.8|11753.1|11738.1|11758.8|11738.1|11753.1|11733.8|1
1647306160000|2022-03-15 01:02:40|11759.7|11734.7|11761|11736|11761|11740.3|11755.3|11734.7|0
1647306200000|2022-03-15 01:03:20|11753.4|11738.4|11752.1|11737.1|11753.4|11738.4|11752.1|11737.1|1
1647306210000|2022-03-15 01:03:30|11755.4|11730.4|11755.4|11730.4|11755.4|11730.4|11755.4|11730.4|1
1647306220000|2022-03-15 01:03:40|11755.1|11730.1|11755.1|11730.1|11755.1|11730.1|11755.1|11730.1|3
1647306250000|2022-03-15 01:04:10|11748.8|11733.8|11747.8|11732.8|11748.8|11733.8|11747.8|11732.8|0
1647306260000|2022-03-15 01:04:20|11748.1|11733.1|11748.3|11733.3|11748.3|11733.3|11742.8|11727.8|4
1647306270000|2022-03-15 01:04:30|11747.8|11732.8|11744.8|11729.8|11747.8|11732.8|11744.8|11729.8|2
1647306280000|2022-03-15 01:04:40|11745.8|11730.8|11744.3|11729.3|11745.8|11730.8|11744.3|11729.3|0
1647306300000|2022-03-15 01:05:00|11743.9|11728.9|11743.8|11728.8|11743.9|11728.9|11743.8|11728.8|0
1647306310000|2022-03-15 01:05:10|11738.8|11723.8|11738.8|11723.8|11738.8|11723.8|11738.8|11723.8|4
1647306320000|2022-03-15 01:05:20|||||||||6
1647306330000|2022-03-15 01:05:30|11738.4|11723.4|11738.8|11723.8|11738.8|11723.8|11737.8|11722.8|1
1647306350000|2022-03-15 01:05:50|||||||||1
1647306370000|2022-03-15 01:06:10|11738.5|11723.5|11738.5|11723.5|11738.5|11723.5|11738.5|11723.5|1
1647306380000|2022-03-15 01:06:20|11738.6|11723.6|11737.7|11722.7|11738.6|11723.6|11737.7|11722.7|8
1647306430000|2022-03-15 01:07:10|11737.3|11722.3|11738.6|11723.6|11738.6|11723.6|11737.3|11722.3|3
1647306440000|2022-03-15 01:07:20|11737.3|11722.3|11737.3|11722.3|11737.3|11722.3|11737.3|11722.3|0
1647306450000|2022-03-15 01:07:30|11754.8|11729.8|11754.6|11729.6|11754.8|11729.8|11754.3|11729.3|44
1647306460000|2022-03-15 01:07:40|11750.2|11735.2|11752.1|11737.1|11752.4|11737.4|11750.2|11735.2|0
1647306470000|2022-03-15 01:07:50|11752.7|11737.7|11751.9|11736.9|11756.6|11738.9|11751.9|11731.6|2
1647306480000|2022-03-15 01:08:00|11753.9|11738.9|11753.9|11738.9|11753.9|11738.9|11753.6|11738.6|1
1647306490000|2022-03-15 01:08:10|11752|11737|11748.8|11723.8|11752|11737|11748.8|11723.8|1
1647306500000|2022-03-15 01:08:20|11757.4|11719.9|11757.4|11719.9|11757.7|11720.2|11757.4|11719.9|0
1647306670000|2022-03-15 01:11:10|11740.5|11725.5|11740.5|11725.5|11740.5|11725.5|11740.5|11725.5|0
1647306690000|2022-03-15 01:11:30|11738.8|11723.8|11738.8|11723.8|11738.8|11723.8|11738.8|11723.8|0
1647306820000|2022-03-15 01:13:40|11736.8|11721.8|11736.8|11721.8|11736.8|11721.8|11736.8|11721.8|0
1647306830000|2022-03-15 01:13:50|11736.2|11721.2|11735.8|11720.8|11736.2|11721.2|11735.8|11720.8|0
1647306840000|2022-03-15 01:14:00|||||||||2
1647306850000|2022-03-15 01:14:10|||||||||2
1647306860000|2022-03-15 01:14:20|11735.5|11720.5|11735.3|11720.3|11735.5|11720.5|11735.3|11720.3|1
1647306870000|2022-03-15 01:14:30|11736.3|11721.3|11736.3|11721.3|11736.3|11721.3|11736.3|11721.3|2
1647306880000|2022-03-15 01:14:40|11737.2|11722.2|11738.8|11723.8|11738.8|11723.8|11737.2|11722.2|1
1647306900000|2022-03-15 01:15:00|11737.2|11722.2|11736.3|11721.3|11737.2|11722.2|11736.3|11721.3|1
1647306940000|2022-03-15 01:15:40|11735|11720|11735.6|11720.6|11735.6|11720.6|11734.6|11719.6|5
1647306960000|2022-03-15 01:16:00|11734.1|11719.1|11734.1|11719.1|11734.1|11719.1|11734.1|11719.1|0
1647306980000|2022-03-15 01:16:20|||||||||2
1647307000000|2022-03-15 01:16:40|||||||||1
1647307010000|2022-03-15 01:16:50|||||||||1
1647307030000|2022-03-15 01:17:10|||||||||2
1647307040000|2022-03-15 01:17:20|11733|11718|11734|11719|11734|11719|11733|11718|7
1647307050000|2022-03-15 01:17:30|11736.8|11721.8|11736.8|11721.8|11736.8|11721.8|11736.8|11721.8|2
1647307060000|2022-03-15 01:17:40|11737.8|11722.8|11737.8|11722.8|11737.8|11722.8|11737.8|11722.8|0
1647307070000|2022-03-15 01:17:50|11734.5|11719.5|11734.5|11719.5|11734.5|11719.5|11734.5|11719.5|1
1647307080000|2022-03-15 01:18:00|11733.5|11718.5|11733.5|11718.5|11733.5|11718.5|11733.5|11718.5|1
1647307090000|2022-03-15 01:18:10|11734.5|11719.5|11734.5|11719.5|11734.5|11719.5|11734.5|11719.5|4
1647307100000|2022-03-15 01:18:20|11735.8|11720.8|11736.1|11721.1|11737.3|11722.3|11733.8|11718.8|1
1647307110000|2022-03-15 01:18:30|11737.3|11722.3|11737.6|11722.6|11737.6|11722.6|11737.3|11722.3|0
1647307120000|2022-03-15 01:18:40|11735.3|11720.3|11734.5|11719.5|11735.3|11720.3|11734.5|11719.5|0
1647307130000|2022-03-15 01:18:50|11733|11718|11733|11718|11733|11718|11733|11718|3
1647307140000|2022-03-15 01:19:00|11732.3|11717.3|11732.3|11717.3|11732.3|11717.3|11732.3|11717.3|3
1647307150000|2022-03-15 01:19:10|11732.7|11717.7|11733.5|11718.5|11733.5|11718.5|11729.8|11714.8|1
1647307170000|2022-03-15 01:19:30|11733.3|11718.3|11733.3|11718.3|11733.3|11718.3|11733.3|11718.3|0
1647307240000|2022-03-15 01:20:40|11732.9|11717.9|11733.1|11718.1|11733.1|11718.1|11732.6|11717.6|1
1647307250000|2022-03-15 01:20:50|11730.8|11715.8|11730.8|11715.8|11730.8|11715.8|11730.8|11715.8|0
1647307260000|2022-03-15 01:21:00|11730.3|11715.3|11728.8|11713.8|11730.3|11715.3|11728.8|11713.8|1
1647307270000|2022-03-15 01:21:10|11729.8|11714.8|11730.3|11715.3|11730.3|11715.3|11729.8|11714.8|1
1647307290000|2022-03-15 01:21:30|11731.6|11716.6|11735.5|11720.5|11735.5|11720.5|11731.6|11716.6|2
1647307300000|2022-03-15 01:21:40|11735.8|11720.8|11735.6|11720.6|11735.8|11720.8|11735.3|11720.3|0
1647307310000|2022-03-15 01:21:50|11735.8|11720.8|11736.1|11721.1|11736.5|11721.5|11735.8|11720.8|3
1647307320000|2022-03-15 01:22:00|11736.3|11721.3|11736.8|11721.8|11737|11722|11736.3|11721.3|0
1647307330000|2022-03-15 01:22:10|11737|11722|11737|11722|11737|11722|11737|11722|0
1647307340000|2022-03-15 01:22:20|11736.8|11721.8|11736.8|11721.8|11736.8|11721.8|11736.8|11721.8|6
1647307360000|2022-03-15 01:22:40|11741.5|11716.5|11736.8|11721.8|11741.5|11721.8|11736.8|11716.3|0
1647307390000|2022-03-15 01:23:10|11741.5|11716.5|11741.5|11716.5|11741.5|11716.5|11741.5|11716.5|0
1647307400000|2022-03-15 01:23:20|11736.8|11721.8|11736.8|11721.8|11736.8|11721.8|11736.8|11721.8|0
1647307410000|2022-03-15 01:23:30|11741.5|11716.5|11736.8|11721.8|11741.5|11721.8|11736.8|11716.3|0
1647307440000|2022-03-15 01:24:00|11741.5|11716.5|11736.8|11721.8|11741.5|11721.8|11736.8|11716.3|0
1647307460000|2022-03-15 01:24:20|11735.8|11720.8|11740.6|11715.6|11740.6|11720.8|11734.6|11715.6|0
1647307470000|2022-03-15 01:24:30|11741.3|11716.3|11741.3|11716.3|11741.3|11720.7|11733.6|11716.3|0
1647307480000|2022-03-15 01:24:40|11733.1|11718.1|11740|11715|11740|11718.1|11733.1|11715|0
1647307500000|2022-03-15 01:25:00|11741.3|11716.3|11736.8|11721.8|11741.3|11721.8|11736.8|11716.3|0
1647307510000|2022-03-15 01:25:10|11736|11721|11741|11716|11741|11721|11736|11715.5|0
1647307560000|2022-03-15 01:26:00|11741.3|11716.3|11741.3|11716.3|11741.3|11716.3|11741.3|11716.3|0
1647307670000|2022-03-15 01:27:50|11731.8|11716.8|11731|11716|11731.8|11716.8|11731|11716|3
1647307680000|2022-03-15 01:28:00|11731.2|11716.2|11730.7|11715.7|11731.2|11716.2|11730.7|11715.7|0
1647307700000|2022-03-15 01:28:20|11733.1|11718.1|11730.7|11715.7|11733.1|11718.1|11730.7|11715.7|2
1647307710000|2022-03-15 01:28:30|11731.3|11716.3|11738.2|11713.2|11738.2|11716.3|11731.3|11713.2|0
1647307720000|2022-03-15 01:28:40|11737.9|11712.9|11737.9|11712.9|11737.9|11712.9|11737.9|11712.9|0
1647307730000|2022-03-15 01:28:50|11731.3|11716.3|11731.3|11716.3|11731.3|11716.3|11731.3|11716.3|0
1647307740000|2022-03-15 01:29:00|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|0
1647307770000|2022-03-15 01:29:30|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|0
1647307780000|2022-03-15 01:29:40|11726|11711|11730.1|11715.1|11730.1|11715.1|11726|11711|0
1647307790000|2022-03-15 01:29:50|11729.4|11714.4|11737.2|11712.2|11737.2|11715.4|11729.4|11712.2|0
1647307800000|2022-03-15 01:30:00|11729.4|11714.4|11728.6|11713.6|11729.4|11714.4|11728.6|11713.6|0
1647307810000|2022-03-15 01:30:10|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|11728.9|11713.9|0
1647307820000|2022-03-15 01:30:20|11727.3|11712.3|11726.4|11711.4|11727.3|11712.3|11726.4|11711.4|0
1647307830000|2022-03-15 01:30:30|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|0
1647307850000|2022-03-15 01:30:50|11718.8|11703.8|11717.8|11702.8|11718.8|11703.8|11717.8|11702.8|3
1647307860000|2022-03-15 01:31:00|11718.1|11703.1|11721.3|11706.3|11728.3|11707.6|11718.1|11703.1|1
1647307870000|2022-03-15 01:31:10|11721.1|11706.1|11720.5|11705.5|11721.1|11706.1|11720.5|11705.5|0
1647307880000|2022-03-15 01:31:20|11719.7|11704.7|11719.7|11704.7|11719.7|11704.7|11719.7|11704.7|0
1647307890000|2022-03-15 01:31:30|11720|11705|11719.7|11704.7|11720.2|11705.2|11719.7|11704.7|0
1647307900000|2022-03-15 01:31:40|11721.5|11706.5|11719.7|11704.7|11722.4|11707.4|11719.7|11704.7|1
1647307910000|2022-03-15 01:31:50|11719.8|11704.8|11721.2|11706.2|11723.2|11708.2|11719.7|11704.7|3
1647307920000|2022-03-15 01:32:00|11724.3|11709.3|11720.5|11705.5|11724.3|11709.3|11720.5|11705.5|2
1647307930000|2022-03-15 01:32:10|11720.1|11705.1|11719.8|11704.8|11722.1|11707.1|11719.5|11704.5|0
1647307940000|2022-03-15 01:32:20|11719.5|11704.5|11720|11705|11720.3|11705.3|11719.5|11704.5|2
1647307950000|2022-03-15 01:32:30|11719.6|11704.6|11720|11705|11722.1|11707.1|11719.6|11704.6|6
1647307960000|2022-03-15 01:32:40|11719.6|11704.6|11720|11705|11720|11705|11719.6|11704.6|5
1647307970000|2022-03-15 01:32:50|11719.6|11704.6|11719.6|11704.6|11721.6|11706.6|11719.6|11704.6|6
1647307980000|2022-03-15 01:33:00|11721.3|11706.3|11719.6|11704.6|11721.3|11706.3|11719.6|11704.6|3
1647307990000|2022-03-15 01:33:10|11721.3|11706.3|11720.3|11705.3|11721.3|11706.3|11720|11705|3
1647308000000|2022-03-15 01:33:20|11721|11706|11721|11706|11721|11706|11721|11706|6
1647308010000|2022-03-15 01:33:30|11721.3|11706.3|11721.3|11706.3|11721.3|11706.3|11721.3|11706.3|0
1647308020000|2022-03-15 01:33:40|11718.4|11703.4|11719.6|11704.6|11722.3|11707.3|11717.6|11702.6|10
1647308030000|2022-03-15 01:33:50|11717.1|11702.1|11716.5|11701.5|11720.1|11705.1|11716.5|11701.5|2
1647308040000|2022-03-15 01:34:00|11720.3|11705.3|11720.3|11705.3|11720.3|11705.3|11720.3|11705.3|1
1647308050000|2022-03-15 01:34:10|||||||||6
1647308110000|2022-03-15 01:35:10|11720|11705|11720|11705|11720|11705|11720|11705|2
1647308120000|2022-03-15 01:35:20|11720.3|11705.3|11719.8|11704.8|11720.3|11705.3|11719.6|11704.6|0
1647308160000|2022-03-15 01:36:00|||||||||3
1647308170000|2022-03-15 01:36:10|11720.1|11705.1|11716.5|11701.5|11720.1|11705.1|11716.5|11701.5|3
1647308180000|2022-03-15 01:36:20|11718.1|11703.1|11721.6|11706.6|11721.6|11706.6|11718.1|11703.1|1
1647308190000|2022-03-15 01:36:30|11721.5|11706.5|11721.1|11706.1|11721.5|11706.5|11721.1|11706.1|4
1647308200000|2022-03-15 01:36:40|11721.5|11706.5|11716.3|11701.3|11721.5|11706.5|11715|11700|4
1647308210000|2022-03-15 01:36:50|11716.6|11701.6|11716.3|11701.3|11716.6|11701.6|11716.3|11701.3|1
1647308220000|2022-03-15 01:37:00|11715|11700|11718.5|11703.5|11719|11704|11714.6|11699.6|2
1647308230000|2022-03-15 01:37:10|11718.8|11703.8|11719.4|11704.4|11719.6|11704.6|11717.5|11702.5|6
1647308240000|2022-03-15 01:37:20|11719.8|11704.8|11718.8|11703.8|11719.8|11704.8|11718.8|11703.8|6
1647308250000|2022-03-15 01:37:30|11717.8|11702.8|11717.6|11702.6|11718|11703|11715.5|11700.5|4
1647308260000|2022-03-15 01:37:40|11718|11703|11714.8|11699.8|11719.4|11704.4|11714.8|11699.8|9
1647308270000|2022-03-15 01:37:50|11717.4|11702.4|11718.1|11703.1|11719.4|11704.4|11717.4|11702.4|3
1647308280000|2022-03-15 01:38:00|11717.8|11702.8|11714.8|11699.8|11718.6|11703.6|11714.8|11699.8|13
1647308290000|2022-03-15 01:38:10|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|0
1647308300000|2022-03-15 01:38:20|||||||||1
1647308310000|2022-03-15 01:38:30|||||||||8
1647308320000|2022-03-15 01:38:40|||||||||21
1647308330000|2022-03-15 01:38:50|||||||||1
1647308340000|2022-03-15 01:39:00|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|10
1647308350000|2022-03-15 01:39:10|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|0
1647308360000|2022-03-15 01:39:20|11716.4|11701.4|11716.4|11701.4|11716.4|11701.4|11716.4|11701.4|1
1647308370000|2022-03-15 01:39:30|11717.5|11702.5|11717.8|11702.8|11717.8|11702.8|11717.5|11702.5|0
1647308390000|2022-03-15 01:39:50|11717.5|11702.5|11717.5|11702.5|11717.5|11702.5|11717.5|11702.5|1
1647308450000|2022-03-15 01:40:50|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|11723.1|11708.1|1
1647308460000|2022-03-15 01:41:00|11722.8|11707.8|11722.6|11707.6|11722.8|11707.8|11722.6|11707.6|0
1647308510000|2022-03-15 01:41:50|11727.3|11702.3|11727.3|11702.3|11727.3|11702.3|11727.3|11702.3|0
1647308550000|2022-03-15 01:42:30|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|11722.6|11707.6|0
1647308560000|2022-03-15 01:42:40|||||||||1
1647308570000|2022-03-15 01:42:50|11721.6|11706.6|11721.9|11706.9|11721.9|11706.9|11721.6|11706.6|6
1647308580000|2022-03-15 01:43:00|11721.8|11706.8|11721.9|11706.9|11721.9|11706.9|11721.4|11706.4|7
1647308590000|2022-03-15 01:43:10|||||||||1
1647308610000|2022-03-15 01:43:30|11721.6|11706.6|11721.9|11706.9|11721.9|11706.9|11721.4|11706.4|0
1647308630000|2022-03-15 01:43:50|11721.3|11706.3|11722.6|11707.6|11722.6|11707.6|11721.3|11706.3|0
1647308640000|2022-03-15 01:44:00|11721.9|11706.9|11719.9|11704.9|11722.6|11707.6|11719.9|11704.9|0
1647308650000|2022-03-15 01:44:10|11722.4|11707.4|11723.1|11708.1|11723.1|11708.1|11719.4|11704.4|1
1647308710000|2022-03-15 01:45:10|11720.9|11705.9|11729|11704|11729|11707.9|11717.9|11702.9|1
1647308720000|2022-03-15 01:45:20|11721|11706|11728.2|11703.2|11729|11707.4|11721|11703.2|0
1647308730000|2022-03-15 01:45:30|11729|11704|11729|11704|11729|11704|11729|11704|0
1647308760000|2022-03-15 01:46:00|11729.4|11704.4|11729.4|11704.4|11729.4|11704.4|11729.4|11704.4|0
1647308820000|2022-03-15 01:47:00|11721.1|11706.1|11723.3|11708.3|11723.3|11708.3|11719.2|11704.2|1
1647308830000|2022-03-15 01:47:10|11723.7|11708.7|11725.3|11710.3|11725.3|11710.3|11722.5|11707.5|0
1647308840000|2022-03-15 01:47:20|11723|11708|11725.7|11700.7|11726|11708|11719.1|11700.7|1
1647308850000|2022-03-15 01:47:30|11719.9|11704.9|11719.9|11704.9|11719.9|11704.9|11719.9|11704.9|0
1647308860000|2022-03-15 01:47:40|11725.5|11700.5|11719.1|11704.1|11725.7|11704.7|11719.1|11700.4|0
1647308880000|2022-03-15 01:48:00|11718.9|11703.9|11718.9|11703.9|11718.9|11703.9|11718.9|11703.9|0
1647308970000|2022-03-15 01:49:30|11719.2|11704.2|11719.2|11704.2|11719.2|11704.2|11719.2|11704.2|0
1647309220000|2022-03-15 01:53:40|11718.6|11703.6|11718.6|11703.6|11718.6|11703.6|11718.6|11703.6|0
1647309240000|2022-03-15 01:54:00|11716.6|11701.6|11716.4|11701.4|11716.6|11701.6|11714.4|11699.4|1
1647309270000|2022-03-15 01:54:30|11716.1|11701.1|11716.1|11701.1|11716.1|11701.1|11716.1|11701.1|0
1647309290000|2022-03-15 01:54:50|||||||||2
1647309310000|2022-03-15 01:55:10|11715.7|11700.7|11715.7|11700.7|11715.7|11700.7|11715.7|11700.7|7
1647309320000|2022-03-15 01:55:20|11715.4|11700.4|11715.4|11700.4|11715.9|11700.9|11715.4|11700.4|2
1647309340000|2022-03-15 01:55:40|11714.1|11699.1|11715.9|11700.9|11716.2|11701.2|11713.1|11698.1|4
1647309350000|2022-03-15 01:55:50|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|1
1647309360000|2022-03-15 01:56:00|||||||||2
1647309370000|2022-03-15 01:56:10|11715.9|11700.9|11715.9|11700.9|11715.9|11700.9|11715.9|11700.9|0
1647309390000|2022-03-15 01:56:30|11718.2|11703.2|11717.7|11702.7|11718.6|11703.6|11717.7|11702.7|2
1647309400000|2022-03-15 01:56:40|11718.2|11703.2|11718.2|11703.2|11718.2|11703.2|11718.2|11703.2|0
1647309420000|2022-03-15 01:57:00|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|0
1647309470000|2022-03-15 01:57:50|11718.1|11703.1|11717.9|11702.9|11718.1|11703.1|11717.9|11702.9|0
1647309490000|2022-03-15 01:58:10|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|11718.4|11703.4|1
1647309640000|2022-03-15 02:00:40|11717.7|11702.7|11717.4|11702.4|11717.7|11702.7|11717.4|11702.4|2
1647309710000|2022-03-15 02:01:50|11717.7|11702.7|11718.7|11703.7|11720.7|11705.7|11717.7|11702.7|5
1647309740000|2022-03-15 02:02:20|11719|11704|11725.5|11710.5|11725.5|11710.5|11719|11704|7
1647309760000|2022-03-15 02:02:40|11726.8|11711.8|11726.8|11711.8|11726.8|11711.8|11726.8|11711.8|0
1647309820000|2022-03-15 02:03:40|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|11726.6|11711.6|1
1647309830000|2022-03-15 02:03:50|11725.9|11710.9|11725.3|11710.3|11725.9|11710.9|11725.3|11710.3|0
1647309840000|2022-03-15 02:04:00|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|0
1647309850000|2022-03-15 02:04:10|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|11722.7|11707.7|0
1647309870000|2022-03-15 02:04:30|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|11723.6|11708.6|0
1647309900000|2022-03-15 02:05:00|11724|11709|11724|11709|11724|11709|11724|11709|0
1647309910000|2022-03-15 02:05:10|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|11725.3|11710.3|0
1647309930000|2022-03-15 02:05:30|11723|11708|11723|11708|11723|11708|11723|11708|50
1647309950000|2022-03-15 02:05:50|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|11723.3|11708.3|2
1647309960000|2022-03-15 02:06:00|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|11724.3|11709.3|1
1647310090000|2022-03-15 02:08:10|11725.6|11710.6|11726|11711|11726|11711|11725.6|11710.6|0
1647310110000|2022-03-15 02:08:30|11727.3|11712.3|11726.5|11711.5|11727.3|11712.3|11726.5|11711.5|2
1647310120000|2022-03-15 02:08:40|11726.8|11711.8|11726.8|11711.8|11727|11712|11726.8|11711.8|2
1647310140000|2022-03-15 02:09:00|11725.6|11710.6|11724|11709|11729|11710.6|11724|11704|2
1647310150000|2022-03-15 02:09:10|11729.3|11704.3|11729.3|11704.3|11729.3|11704.3|11729.3|11704.3|1
1647310190000|2022-03-15 02:09:50|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|11725.6|11710.6|0
1647310200000|2022-03-15 02:10:00|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|0
1647310210000|2022-03-15 02:10:10|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|1
1647310220000|2022-03-15 02:10:20|11726.8|11711.8|11726.6|11711.6|11726.8|11711.8|11726.6|11711.6|0
1647310320000|2022-03-15 02:12:00|11730.3|11705.3|11730.3|11705.3|11730.3|11705.3|11730.3|11705.3|0
1647310330000|2022-03-15 02:12:10|11729.6|11704.6|11729.6|11704.6|11729.6|11704.6|11729.6|11704.6|0
1647310390000|2022-03-15 02:13:10|11729.1|11714.1|11731.2|11706.2|11731.2|11714.1|11729.1|11706.2|1
1647310400000|2022-03-15 02:13:20|11731.6|11716.6|11737|11722|11737|11722|11731.6|11716.6|26
1647310410000|2022-03-15 02:13:30|11736.8|11721.8|11736.5|11721.5|11736.8|11721.8|11736.5|11721.5|2
1647310420000|2022-03-15 02:13:40|11734|11719|11752|11714.5|11752|11720.5|11734|11713.8|1
1647310430000|2022-03-15 02:13:50|11746.1|11721.1|11746.6|11721.6|11746.6|11721.6|11746.1|11721.1|0
1647310440000|2022-03-15 02:14:00|11746.7|11721.7|11749.2|11724.2|11749.2|11727.6|11742.1|11721.7|0
1647310450000|2022-03-15 02:14:10|11744.6|11729.6|11744|11729|11744.7|11729.7|11742.7|11727.7|0
1647310460000|2022-03-15 02:14:20|11744.9|11729.9|11744.6|11729.6|11745.4|11730.4|11744.6|11729.6|0
1647310470000|2022-03-15 02:14:30|11747.9|11722.9|11747.9|11722.9|11747.9|11722.9|11747.9|11722.9|0
1647310480000|2022-03-15 02:14:40|11748.1|11723.1|11748.1|11723.1|11748.1|11723.1|11748.1|11723.1|0
1647310490000|2022-03-15 02:14:50|11747.4|11722.4|11749.2|11724.2|11749.4|11729.2|11744.2|11722.1|6
1647310500000|2022-03-15 02:15:00|11748.3|11723.3|11739.3|11724.3|11748.3|11724.6|11737.6|11722.6|1
1647310510000|2022-03-15 02:15:10|11738.9|11723.9|11738.9|11723.9|11738.9|11723.9|11738.9|11723.9|0
1647310520000|2022-03-15 02:15:20|11739.9|11724.9|11739.9|11724.9|11739.9|11724.9|11739.9|11724.9|0
1647310590000|2022-03-15 02:16:30|11743.2|11728.2|11744.9|11729.9|11744.9|11729.9|11743.2|11728.2|0
1647310690000|2022-03-15 02:18:10|11745.2|11730.2|11745.2|11730.2|11745.2|11730.2|11745.2|11730.2|0
1647310710000|2022-03-15 02:18:30|11745.5|11730.5|11745.5|11730.5|11745.5|11730.5|11745.5|11730.5|0
1647310750000|2022-03-15 02:19:10|11745.2|11730.2|11745.2|11730.2|11745.2|11730.2|11745.2|11730.2|0
1647310920000|2022-03-15 02:22:00|11744.4|11729.4|11744.4|11729.4|11744.4|11729.4|11744.4|11729.4|1
1647310950000|2022-03-15 02:22:30|11748.4|11723.4|11748.4|11723.4|11748.4|11723.4|11748.4|11723.4|0
1647311270000|2022-03-15 02:27:50|11744.5|11729.5|11744.5|11729.5|11744.5|11729.5|11744.5|11729.5|0
1647311310000|2022-03-15 02:28:30|11745.2|11730.2|11745.2|11730.2|11745.2|11730.2|11745.2|11730.2|0
1647311330000|2022-03-15 02:28:50|11745.8|11730.8|11746|11731|11746.3|11731.3|11745.8|11730.8|0
1647311340000|2022-03-15 02:29:00|11746.2|11731.2|11746.2|11731.2|11746.2|11731.2|11746.2|11731.2|0
1647311390000|2022-03-15 02:29:50|11745.9|11730.9|11743.7|11728.7|11746.2|11731.2|11743.7|11728.7|0
1647311400000|2022-03-15 02:30:00|11743.5|11728.5|11743.2|11728.2|11743.5|11728.5|11743.2|11728.2|0
1647311730000|2022-03-15 02:35:30|11742.8|11727.8|11742.8|11727.8|11742.8|11727.8|11742.8|11727.8|0
1647311740000|2022-03-15 02:35:40|11742.5|11727.5|11741.7|11726.7|11742.5|11727.5|11741.7|11726.7|0
1647311910000|2022-03-15 02:38:30|11741.8|11726.8|11741.8|11726.8|11741.8|11726.8|11741.8|11726.8|0
1647311920000|2022-03-15 02:38:40|11741.5|11726.5|11741.5|11726.5|11741.5|11726.5|11741.5|11726.5|0
1647311950000|2022-03-15 02:39:10|11741.8|11726.8|11741.8|11726.8|11741.8|11726.8|11741.8|11726.8|1
1647312020000|2022-03-15 02:40:20|11741.1|11726.1|11739.5|11724.5|11741.1|11726.1|11739.5|11724.5|1
1647312090000|2022-03-15 02:41:30|||||||||1
1647312110000|2022-03-15 02:41:50|11731|11716|11736|11721|11736|11721|11731|11716|8
1647312160000|2022-03-15 02:42:40|11732.7|11717.7|11732|11717|11732.7|11717.7|11731.5|11716.5|3
1647312170000|2022-03-15 02:42:50|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|11732.5|11717.5|0
1647312180000|2022-03-15 02:43:00|11722.7|11707.7|11721.8|11706.8|11722.7|11707.7|11721.8|11706.8|11
1647312200000|2022-03-15 02:43:20|11721.1|11706.1|11720.6|11705.6|11721.1|11706.1|11718.8|11703.8|2
1647312210000|2022-03-15 02:43:30|11721.3|11706.3|11731.6|11706.6|11731.6|11706.6|11721.3|11706.3|1
1647312220000|2022-03-15 02:43:40|11734|11709|11734|11709|11734|11709|11734|11709|0
1647312280000|2022-03-15 02:44:40|11726.5|11711.5|11723.8|11708.8|11729|11714|11723.8|11708.8|0
1647312290000|2022-03-15 02:44:50|11721.8|11706.8|11721.8|11706.8|11721.8|11706.8|11721.8|11706.8|0
1647312300000|2022-03-15 02:45:00|11721.3|11706.3|11721|11706|11721.3|11706.3|11721|11706|1
1647312310000|2022-03-15 02:45:10|11720.3|11705.3|11725.3|11710.3|11725.3|11710.3|11717.6|11702.6|5
1647312370000|2022-03-15 02:46:10|11724.9|11709.9|11724.8|11709.8|11724.9|11709.9|11724.8|11709.8|0
1647312450000|2022-03-15 02:47:30|11724.7|11709.7|11724.4|11709.4|11724.7|11709.7|11724.4|11709.4|0
1647312670000|2022-03-15 02:51:10|11725.2|11710.2|11725.4|11710.4|11727.2|11710.4|11720.8|11702.2|45
1647312680000|2022-03-15 02:51:20|11723.9|11708.9|11725.2|11710.2|11725.4|11710.4|11722.9|11707.9|0
1647312690000|2022-03-15 02:51:30|11725.4|11710.4|11724.2|11709.2|11725.4|11710.4|11723.3|11708.3|0
1647312700000|2022-03-15 02:51:40|11725.2|11710.2|11725.2|11710.2|11725.2|11710.2|11725.2|11710.2|0
1647312710000|2022-03-15 02:51:50|11724.2|11709.2|11723.2|11708.2|11725.2|11710.2|11723.2|11708.2|0
1647312720000|2022-03-15 02:52:00|11725.2|11710.2|11725.2|11710.2|11725.2|11710.2|11722.2|11707.2|0
1647312730000|2022-03-15 02:52:10|11722.2|11707.2|11725.2|11710.2|11725.2|11710.2|11722.2|11707.2|0
1647312750000|2022-03-15 02:52:30|11722.2|11707.2|11725.2|11710.2|11725.2|11710.2|11722.2|11707.2|0
1647312760000|2022-03-15 02:52:40|11722.9|11707.9|11721.2|11706.2|11725.2|11710.2|11721.2|11706.2|0
1647312770000|2022-03-15 02:52:50|11725.2|11710.2|11725.2|11710.2|11725.2|11710.2|11725.2|11710.2|0
1647312780000|2022-03-15 02:53:00|11722.7|11707.7|11725.2|11710.2|11725.2|11710.2|11721.9|11706.9|1
1647312790000|2022-03-15 02:53:10|11721.4|11706.4|11711.8|11696.8|11725.2|11710.2|11711.8|11696.8|3
1647312810000|2022-03-15 02:53:30|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|0
1647312820000|2022-03-15 02:53:40|11712.6|11697.6|11712.6|11697.6|11712.6|11697.6|11712.6|11697.6|1
1647312850000|2022-03-15 02:54:10|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|11712.3|11697.3|0
1647312900000|2022-03-15 02:55:00|11711.9|11696.9|11711.6|11696.6|11711.9|11696.9|11711.6|11696.6|3
1647312910000|2022-03-15 02:55:10|11710.9|11695.9|11709.9|11694.9|11710.9|11695.9|11709.9|11694.9|8
1647312920000|2022-03-15 02:55:20|11710.3|11695.3|11710.9|11695.9|11710.9|11695.9|11710.3|11695.3|2
1647312940000|2022-03-15 02:55:40|11701.5|11686.5|11701.5|11686.5|11701.5|11686.5|11701.5|11686.5|1
1647312950000|2022-03-15 02:55:50|11701.4|11686.4|11701.4|11686.4|11701.4|11686.4|11701.1|11686.1|2
1647312960000|2022-03-15 02:56:00|11701.1|11686.1|11700.3|11685.3|11701.1|11686.1|11700.3|11685.3|0
1647313020000|2022-03-15 02:57:00|11700.9|11685.9|11702.1|11687.1|11702.1|11687.1|11700.9|11685.9|0
1647313090000|2022-03-15 02:58:10|11701.8|11686.8|11702.1|11687.1|11702.1|11687.1|11701.8|11686.8|0
1647313180000|2022-03-15 02:59:40|11701.8|11686.8|11702.6|11687.6|11702.6|11687.6|11700.1|11685.1|6
1647313190000|2022-03-15 02:59:50|11701.3|11686.3|11701.8|11686.8|11701.8|11686.8|11700.9|11685.9|7
1647313200000|2022-03-15 03:00:00|11702.1|11687.1|11711.4|11696.4|11711.4|11696.4|11702.1|11687.1|2
1647313210000|2022-03-15 03:00:10|11711.3|11696.3|11710.1|11695.1|11711.3|11696.3|11709.8|11694.8|4
1647313230000|2022-03-15 03:00:30|11711.1|11696.1|11711.1|11696.1|11711.1|11696.1|11711.1|11696.1|0
1647313270000|2022-03-15 03:01:10|11710.9|11695.9|11711.1|11696.1|11711.1|11696.1|11710.6|11695.6|3
1647313280000|2022-03-15 03:01:20|11709.2|11694.2|11709.2|11694.2|11709.2|11694.2|11706.2|11691.2|3
1647313290000|2022-03-15 03:01:30|11709.9|11694.9|11714.5|11699.5|11714.5|11699.5|11709.9|11694.9|0
1647313300000|2022-03-15 03:01:40|11719.5|11704.5|11719.5|11704.5|11719.5|11704.5|11719.5|11704.5|0
1647313310000|2022-03-15 03:01:50|11720|11705|11720|11705|11720|11705|11720|11705|0
1647313460000|2022-03-15 03:04:20|11716.7|11701.7|11709.1|11694.1|11716.7|11701.7|11707.9|11692.9|8
1647313530000|2022-03-15 03:05:30|11710.6|11695.6|11711.2|11696.2|11711.2|11696.2|11710.2|11695.2|0
1647313540000|2022-03-15 03:05:40|11711.1|11696.1|11711.1|11696.1|11711.1|11696.1|11711.1|11696.1|0
1647313570000|2022-03-15 03:06:10|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|11711.4|11696.4|0
1647313590000|2022-03-15 03:06:30|11711.6|11696.6|11709.9|11694.9|11711.6|11696.6|11709.9|11694.9|3
1647313600000|2022-03-15 03:06:40|11710.4|11695.4|11710.4|11695.4|11710.4|11695.4|11710.4|11695.4|0
1647313780000|2022-03-15 03:09:40|11711.4|11696.4|11712.4|11697.4|11712.4|11697.4|11711.4|11696.4|0
1647313790000|2022-03-15 03:09:50|11710.1|11695.1|11710.9|11695.9|11710.9|11695.9|11710.1|11695.1|3
1647313800000|2022-03-15 03:10:00|11711.2|11696.2|11711.7|11696.7|11711.7|11696.7|11711.2|11696.2|0
1647313810000|2022-03-15 03:10:10|11713.2|11698.2|11703.1|11688.1|11713.2|11698.2|11702.2|11687.2|15
1647313820000|2022-03-15 03:10:20|11703.2|11688.2|11703.1|11688.1|11703.2|11688.2|11703.1|11688.1|1
1647313840000|2022-03-15 03:10:40|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|11702.9|11687.9|0
1647313890000|2022-03-15 03:11:30|11702.4|11687.4|11702.9|11687.9|11702.9|11687.9|11702.4|11687.4|3
1647313920000|2022-03-15 03:12:00|11702.6|11687.6|11702.9|11687.9|11702.9|11687.9|11702.6|11687.6|3
1647313930000|2022-03-15 03:12:10|11703.1|11688.1|11703.6|11688.6|11703.6|11688.6|11703.1|11688.1|3
1647313940000|2022-03-15 03:12:20|11709.7|11694.7|11710.1|11695.1|11710.1|11695.1|11709.7|11694.7|1
1647313950000|2022-03-15 03:12:30|11712.1|11697.1|11712.4|11697.4|11712.4|11697.4|11712.1|11697.1|0
1647313960000|2022-03-15 03:12:40|11711.5|11696.5|11711.1|11696.1|11711.5|11696.5|11708.9|11693.9|1
1647313970000|2022-03-15 03:12:50|11712|11697|11711.1|11696.1|11713.4|11698.4|11711.1|11696.1|1
1647313980000|2022-03-15 03:13:00|11711.6|11696.6|11712.7|11697.7|11712.7|11697.7|11711.6|11696.6|0
1647313990000|2022-03-15 03:13:10|11713.1|11698.1|11709|11694|11713.1|11698.1|11707.7|11692.7|2
1647314000000|2022-03-15 03:13:20|11709.5|11694.5|11709|11694|11709.5|11694.5|11709|11694|0
1647314020000|2022-03-15 03:13:40|11708.7|11693.7|11707.5|11692.5|11708.7|11693.7|11707.4|11692.4|3
1647314030000|2022-03-15 03:13:50|11708.2|11693.2|11707|11692|11708.2|11693.2|11706|11691|2
1647314040000|2022-03-15 03:14:00|11704.7|11689.7|11705|11690|11705|11690|11704.7|11689.7|0
1647314050000|2022-03-15 03:14:10|11705.5|11690.5|11705.5|11690.5|11708|11693|11705.5|11690.5|1
1647314060000|2022-03-15 03:14:20|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|11704.7|11689.7|2
1647314070000|2022-03-15 03:14:30|11703.7|11688.7|11703.7|11688.7|11707.5|11692.5|11703.7|11688.7|4
1647314080000|2022-03-15 03:14:40|11703.9|11688.9|11705|11690|11707|11692|11703.7|11688.7|9
1647314090000|2022-03-15 03:14:50|11705.4|11690.4|11705.4|11690.4|11705.4|11690.4|11705.4|11690.4|0
1647314100000|2022-03-15 03:15:00|11706.4|11691.4|11707.4|11692.4|11707.4|11692.4|11706.4|11691.4|0
1647314240000|2022-03-15 03:17:20|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|11708.7|11693.7|1
1647314310000|2022-03-15 03:18:30|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|11709.9|11694.9|10
1647314320000|2022-03-15 03:18:40|||||||||2
1647314340000|2022-03-15 03:19:00|11710.5|11695.5|11710.5|11695.5|11710.5|11695.5|11710.5|11695.5|0
1647314470000|2022-03-15 03:21:10|11710.7|11695.7|11710.7|11695.7|11710.7|11695.7|11710.7|11695.7|0
1647314690000|2022-03-15 03:24:50|11709.7|11694.7|11709|11694|11709.7|11694.7|11709|11694|0
1647314710000|2022-03-15 03:25:10|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|0
1647314740000|2022-03-15 03:25:40|11708.1|11693.1|11708.1|11693.1|11708.1|11693.1|11708.1|11693.1|0
1647314810000|2022-03-15 03:26:50|11707.8|11692.8|11707.5|11692.5|11707.8|11692.8|11707.5|11692.5|0
1647314840000|2022-03-15 03:27:20|11706.6|11691.6|11705.6|11690.6|11706.6|11691.6|11705.6|11690.6|1
1647314920000|2022-03-15 03:28:40|11705.3|11690.3|11705.5|11690.5|11705.5|11690.5|11705.3|11690.3|0
1647314960000|2022-03-15 03:29:20|11706.1|11691.1|11706.5|11691.5|11706.5|11691.5|11706.1|11691.1|0
1647314970000|2022-03-15 03:29:30|11706.8|11691.8|11706.8|11691.8|11706.8|11691.8|11706.8|11691.8|0
1647314980000|2022-03-15 03:29:40|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|11707.8|11692.8|0
1647314990000|2022-03-15 03:29:50|11707.5|11692.5|11707.8|11692.8|11707.8|11692.8|11707.5|11692.5|3
1647315100000|2022-03-15 03:31:40|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|11708.8|11693.8|1
1647315380000|2022-03-15 03:36:20|11708.4|11693.4|11708.1|11693.1|11708.4|11693.4|11708.1|11693.1|0
1647315420000|2022-03-15 03:37:00|11728.6|11703.6|11729.9|11704.9|11729.9|11704.9|11728.6|11703.6|22
1647315440000|2022-03-15 03:37:20|11729.5|11704.5|11729.5|11704.5|11729.5|11704.5|11729.5|11704.5|0
1647315480000|2022-03-15 03:38:00|11726.9|11711.9|11732.7|11707.7|11732.7|11711.9|11726.9|11707.7|0
1647315560000|2022-03-15 03:39:20|11729.6|11714.6|11730.3|11715.3|11730.3|11715.3|11729.6|11714.6|0
1647315570000|2022-03-15 03:39:30|11732.1|11707.1|11732.4|11707.4|11732.4|11707.4|11732.1|11707.1|1
1647315600000|2022-03-15 03:40:00|11731.7|11706.7|11731.7|11706.7|11731.7|11706.7|11731.7|11706.7|0
1647315610000|2022-03-15 03:40:10|11731.4|11706.4|11731.4|11706.4|11731.4|11706.4|11731.4|11706.4|0
1647315650000|2022-03-15 03:40:50|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|0
1647315660000|2022-03-15 03:41:00|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|0
1647315770000|2022-03-15 03:42:50|11728|11713|11729.4|11714.4|11729.4|11714.4|11728|11713|0
1647315780000|2022-03-15 03:43:00|11729.7|11714.7|11731.4|11716.4|11731.5|11716.5|11729.7|11714.7|1
1647315790000|2022-03-15 03:43:10|11730.9|11715.9|11732|11717|11732|11717|11730.9|11715.9|0
1647315800000|2022-03-15 03:43:20|11735.4|11720.4|11735.4|11720.4|11735.4|11720.4|11735.4|11720.4|0
1647315810000|2022-03-15 03:43:30|11736.4|11721.4|11737.8|11722.8|11737.8|11722.8|11736.4|11721.4|6
1647315820000|2022-03-15 03:43:40|11737.7|11722.7|11737.7|11722.7|11737.7|11722.7|11737.7|11722.7|0
1647315840000|2022-03-15 03:44:00|11738|11723|11738.8|11723.8|11738.8|11723.8|11738|11723|1
1647315850000|2022-03-15 03:44:10|11739.8|11724.8|11740|11725|11740|11725|11739.8|11724.8|0
1647315860000|2022-03-15 03:44:20|11747.6|11732.6|11747.6|11732.6|11747.6|11732.6|11747.6|11732.6|0
1647315870000|2022-03-15 03:44:30|11748.3|11733.3|11748.3|11733.3|11748.3|11733.3|11748.3|11733.3|0
1647315880000|2022-03-15 03:44:40|11749.9|11734.9|11750.8|11735.8|11750.8|11735.8|11749.9|11734.9|0
1647315890000|2022-03-15 03:44:50|11752.1|11737.1|11752.6|11737.6|11752.6|11737.6|11752.1|11737.1|0
1647315900000|2022-03-15 03:45:00|11753.3|11738.3|11751|11726|11753.8|11738.8|11748|11726|5
1647315970000|2022-03-15 03:46:10|11751.1|11726.1|11751.1|11726.1|11751.1|11726.1|11751.1|11726.1|0
1647316020000|2022-03-15 03:47:00|11751|11726|11751|11726|11751|11726|11751|11726|0
1647316210000|2022-03-15 03:50:10|11743.7|11728.7|11740.4|11725.4|11743.7|11728.7|11740.4|11725.4|0
1647316470000|2022-03-15 03:54:30|11740.7|11725.7|11740.7|11725.7|11740.7|11725.7|11740.7|11725.7|0
1647316690000|2022-03-15 03:58:10|11745.6|11730.6|11745.6|11730.6|11745.6|11730.6|11745.6|11730.6|13
1647316700000|2022-03-15 03:58:20|11747.5|11732.5|11747.5|11732.5|11747.5|11732.5|11747.1|11732.1|0
1647316750000|2022-03-15 03:59:10|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|0
1647316850000|2022-03-15 04:00:50|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|1
1647316860000|2022-03-15 04:01:00|11748.9|11733.9|11748.9|11733.9|11748.9|11733.9|11748.9|11733.9|1
1647316980000|2022-03-15 04:03:00|11747.6|11732.6|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647316990000|2022-03-15 04:03:10|11747.6|11732.6|11747.6|11732.6|11747.9|11732.9|11747.6|11732.6|0
1647317000000|2022-03-15 04:03:20|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317010000|2022-03-15 04:03:30|11747.6|11732.6|11747.6|11732.6|11747.9|11732.9|11747.6|11732.6|0
1647317020000|2022-03-15 04:03:40|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|11747.3|11732.3|0
1647317030000|2022-03-15 04:03:50|11747.6|11732.6|11747.6|11732.6|11747.9|11732.9|11747.6|11732.6|0
1647317040000|2022-03-15 04:04:00|11747.9|11732.9|11747.6|11732.6|11747.9|11732.9|11747.6|11732.6|0
1647317050000|2022-03-15 04:04:10|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317060000|2022-03-15 04:04:20|11747.6|11732.6|11747.6|11732.6|11747.9|11732.9|11747.6|11732.6|0
1647317070000|2022-03-15 04:04:30|11747.9|11732.9|11747.6|11732.6|11747.9|11732.9|11747.6|11732.6|0
1647317080000|2022-03-15 04:04:40|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317090000|2022-03-15 04:04:50|11747.6|11732.6|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317100000|2022-03-15 04:05:00|11747.6|11732.6|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317110000|2022-03-15 04:05:10|11747.6|11732.6|11747.6|11732.6|11747.9|11732.9|11747.6|11732.6|0
1647317120000|2022-03-15 04:05:20|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317130000|2022-03-15 04:05:30|11747.6|11732.6|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317140000|2022-03-15 04:05:40|11747.6|11732.6|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317150000|2022-03-15 04:05:50|11747.6|11732.6|11747.6|11732.6|11747.9|11732.9|11747.6|11732.6|0
1647317160000|2022-03-15 04:06:00|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317170000|2022-03-15 04:06:10|11747.6|11732.6|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317180000|2022-03-15 04:06:20|11747.6|11732.6|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317190000|2022-03-15 04:06:30|11747.6|11732.6|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317200000|2022-03-15 04:06:40|11747.6|11732.6|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317210000|2022-03-15 04:06:50|11747.6|11732.6|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317220000|2022-03-15 04:07:00|11747.6|11732.6|11747.9|11732.9|11747.9|11732.9|11747.6|11732.6|0
1647317230000|2022-03-15 04:07:10|11747.6|11732.6|11743.9|11728.9|11747.9|11732.9|11743.9|11728.9|1
1647318130000|2022-03-15 04:22:10|11743.5|11728.5|11744|11729|11744|11729|11743.5|11728.5|0
1647318150000|2022-03-15 04:22:30|11743.9|11728.9|11743.9|11728.9|11743.9|11728.9|11743.9|11728.9|0
1647318280000|2022-03-15 04:24:40|11744|11729|11744|11729|11744|11729|11744|11729|0
1647318310000|2022-03-15 04:25:10|11746.2|11731.2|11746.2|11731.2|11746.2|11731.2|11746.2|11731.2|0
1647318320000|2022-03-15 04:25:20|11746.8|11731.8|11747|11732|11747|11732|11746.8|11731.8|0
1647318330000|2022-03-15 04:25:30|11747.2|11732.2|11748.5|11733.5|11748.5|11733.5|11747.2|11732.2|1
1647318360000|2022-03-15 04:26:00|11748.3|11733.3|11748.5|11733.5|11748.5|11733.5|11748|11733|1
1647318490000|2022-03-15 04:28:10|11750|11735|11750|11735|11750|11735|11750|11735|0
1647318510000|2022-03-15 04:28:30|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|11750.1|11735.1|0
1647318660000|2022-03-15 04:31:00|11748.8|11733.8|11745|11730|11748.8|11733.8|11745|11730|4
1647318860000|2022-03-15 04:34:20|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|1
1647318950000|2022-03-15 04:35:50|11744|11729|11744|11729|11744|11729|11744|11729|0
1647319010000|2022-03-15 04:36:50|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|0
1647319030000|2022-03-15 04:37:10|11744|11729|11744|11729|11744|11729|11744|11729|0
1647319200000|2022-03-15 04:40:00|11729.9|11714.9|11729.6|11714.6|11729.9|11714.9|11729.6|11714.6|11
1647319210000|2022-03-15 04:40:10|11729.9|11714.9|11730.3|11715.3|11730.3|11715.3|11729.9|11714.9|0
1647319290000|2022-03-15 04:41:30|11730.6|11715.6|11731.4|11716.4|11731.4|11716.4|11730.6|11715.6|4
1647319300000|2022-03-15 04:41:40|11732.4|11717.4|11732.4|11717.4|11732.4|11717.4|11732.4|11717.4|0
1647319310000|2022-03-15 04:41:50|11732.1|11717.1|11730.6|11715.6|11732.1|11717.1|11730.6|11715.6|1
1647319330000|2022-03-15 04:42:10|11732.3|11717.3|11732.3|11717.3|11732.3|11717.3|11732.3|11717.3|0
1647319340000|2022-03-15 04:42:20|11733.3|11718.3|11735.9|11720.9|11735.9|11720.9|11733.3|11718.3|1
1647319350000|2022-03-15 04:42:30|11741.9|11726.9|11742.6|11727.6|11742.6|11727.6|11741.9|11726.9|0
1647319360000|2022-03-15 04:42:40|11742.9|11727.9|11744.4|11729.4|11744.4|11729.4|11742.9|11727.9|0
1647319370000|2022-03-15 04:42:50|11745.1|11730.1|11746.9|11731.9|11747.6|11732.6|11745.1|11730.1|0
1647319380000|2022-03-15 04:43:00|11746.6|11731.6|11746.3|11731.3|11746.6|11731.6|11746.3|11731.3|1
1647319410000|2022-03-15 04:43:30|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|11744.3|11729.3|1
1647319430000|2022-03-15 04:43:50|11743.3|11728.3|11743.3|11728.3|11743.3|11728.3|11743.3|11728.3|0
1647319450000|2022-03-15 04:44:10|11741.3|11726.3|11740.3|11725.3|11741.3|11726.3|11740.3|11725.3|0
1647319460000|2022-03-15 04:44:20|11737.8|11722.8|11737.8|11722.8|11737.8|11722.8|11737.8|11722.8|0
1647319480000|2022-03-15 04:44:40|11739.1|11724.1|11739.4|11724.4|11739.4|11724.4|11739.1|11724.1|0
1647319870000|2022-03-15 04:51:10|11738.1|11723.1|11737.7|11722.7|11738.1|11723.1|11737.7|11722.7|0
1647319940000|2022-03-15 04:52:20|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|11738.1|11723.1|0
1647320120000|2022-03-15 04:55:20|11737.7|11722.7|11738|11723|11738|11723|11737.7|11722.7|0
1647320300000|2022-03-15 04:58:20|11737.7|11722.7|11738|11723|11738|11723|11737.7|11722.7|0
1647320480000|2022-03-15 05:01:20|11737.7|11722.7|11737.7|11722.7|11737.7|11722.7|11737.7|11722.7|0
1647320850000|2022-03-15 05:07:30|||||||||2
1647321000000|2022-03-15 05:10:00|||||||||1
1647321160000|2022-03-15 05:12:40|11737.6|11722.6|11737.6|11722.6|11737.6|11722.6|11737.6|11722.6|0
1647321230000|2022-03-15 05:13:50|11739.6|11724.6|11739.8|11724.8|11739.8|11724.8|11739.6|11724.6|0
1647321260000|2022-03-15 05:14:20|11737.6|11722.6|11730.5|11715.5|11737.6|11722.6|11730.5|11715.5|4
1647321270000|2022-03-15 05:14:30|11730.8|11715.8|11730.8|11715.8|11730.8|11715.8|11730.8|11715.8|0
1647321400000|2022-03-15 05:16:40|11731.1|11716.1|11731.4|11716.4|11731.4|11716.4|11731.1|11716.1|0
1647321410000|2022-03-15 05:16:50|11731.1|11716.1|11731.1|11716.1|11731.1|11716.1|11731.1|11716.1|1
1647321420000|2022-03-15 05:17:00|11730.5|11715.5|11728.8|11713.8|11730.5|11715.5|11728.8|11713.8|3
1647321430000|2022-03-15 05:17:10|11728.3|11713.3|11728.3|11713.3|11728.3|11713.3|11728.3|11713.3|0
1647321540000|2022-03-15 05:19:00|11728.1|11713.1|11728.1|11713.1|11728.1|11713.1|11728.1|11713.1|0
1647321590000|2022-03-15 05:19:50|11727.7|11712.7|11727.6|11712.6|11727.7|11712.7|11726.9|11711.9|1
1647321910000|2022-03-15 05:25:10|11727.5|11712.5|11727.5|11712.5|11727.5|11712.5|11727.5|11712.5|0
1647322180000|2022-03-15 05:29:40|11726.9|11711.9|11726.6|11711.6|11726.9|11711.9|11726.6|11711.6|0
1647322190000|2022-03-15 05:29:50|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|11727.1|11712.1|0
1647322200000|2022-03-15 05:30:00|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|11727.4|11712.4|0
1647322220000|2022-03-15 05:30:20|11724.4|11709.4|11723.6|11708.6|11724.4|11709.4|11723.6|11708.6|0
1647322240000|2022-03-15 05:30:40|11718.2|11703.2|11718.2|11703.2|11718.2|11703.2|11718.2|11703.2|1
1647322260000|2022-03-15 05:31:00|11718|11703|11718|11703|11718|11703|11718|11703|0
1647322340000|2022-03-15 05:32:20|11718.5|11703.5|11718.5|11703.5|11718.5|11703.5|11718.5|11703.5|0
1647322350000|2022-03-15 05:32:30|11715.9|11700.9|11714.7|11699.7|11715.9|11700.9|11714.7|11699.7|0
1647322410000|2022-03-15 05:33:30|11717.3|11702.3|11724.6|11699.6|11724.6|11702.3|11717.3|11699.6|0
1647322680000|2022-03-15 05:38:00|11724.3|11699.3|11719.6|11704.6|11724.3|11704.6|11719.3|11699.3|0
1647322690000|2022-03-15 05:38:10|11719.5|11704.5|11723.7|11698.7|11723.7|11704.5|11719|11698.7|0
1647322700000|2022-03-15 05:38:20|11723.5|11698.5|11723.5|11698.5|11723.5|11698.5|11723.5|11698.5|0
1647322720000|2022-03-15 05:38:40|11723.7|11698.7|11723.7|11698.7|11723.7|11698.7|11723.7|11698.7|0
1647322800000|2022-03-15 05:40:00|11715.7|11700.7|11714.5|11699.5|11715.7|11700.7|11714.5|11699.5|0
1647322810000|2022-03-15 05:40:10|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|0
1647322980000|2022-03-15 05:43:00|||||||||1
1647322990000|2022-03-15 05:43:10|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|0
1647323010000|2022-03-15 05:43:30|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|0
1647323130000|2022-03-15 05:45:30|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|0
1647323220000|2022-03-15 05:47:00|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|11714.3|11699.3|1
1647323230000|2022-03-15 05:47:10|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|11714.5|11699.5|0
1647323240000|2022-03-15 05:47:20|11715.5|11700.5|11715.5|11700.5|11715.5|11700.5|11715.5|11700.5|0
1647323310000|2022-03-15 05:48:30|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|11715.4|11700.4|0
1647323330000|2022-03-15 05:48:50|11715.8|11700.8|11716.6|11701.6|11716.6|11701.6|11715.8|11700.8|0
1647323340000|2022-03-15 05:49:00|11716.8|11701.8|11716.8|11701.8|11716.8|11701.8|11716.8|11701.8|0
1647323430000|2022-03-15 05:50:30|11720.1|11705.1|11720.1|11705.1|11720.1|11705.1|11720.1|11705.1|0
1647323490000|2022-03-15 05:51:30|11720.3|11705.3|11705.5|11690.5|11720.3|11705.3|11705.5|11690.5|3
1647323510000|2022-03-15 05:51:50|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|11705.8|11690.8|0
1647323530000|2022-03-15 05:52:10|11706|11691|11706|11691|11706|11691|11706|11691|0
1647323560000|2022-03-15 05:52:40|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|11707.6|11692.6|0
1647323570000|2022-03-15 05:52:50|11707.3|11692.3|11700.8|11685.8|11708.3|11693.3|11700.7|11685.7|18
1647323580000|2022-03-15 05:53:00|11700.7|11685.7|11700.2|11685.2|11700.7|11685.7|11700.2|11685.2|6
1647323600000|2022-03-15 05:53:20|11700.7|11685.7|11700.8|11685.8|11700.8|11685.8|11700.7|11685.7|5
1647323610000|2022-03-15 05:53:30|11701.2|11686.2|11701.2|11686.2|11701.2|11686.2|11701.2|11686.2|0
1647323630000|2022-03-15 05:53:50|11701.5|11686.5|11701.2|11686.2|11701.5|11686.5|11701.2|11686.2|0
1647323650000|2022-03-15 05:54:10|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|0
1647323660000|2022-03-15 05:54:20|11699.8|11684.8|11700.2|11685.2|11700.2|11685.2|11699.8|11684.8|5
1647323740000|2022-03-15 05:55:40|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|0
1647323750000|2022-03-15 05:55:50|11700.8|11685.8|11701.5|11686.5|11701.5|11686.5|11700.8|11685.8|2
1647323760000|2022-03-15 05:56:00|||||||||1
1647323770000|2022-03-15 05:56:10|11701.3|11686.3|11700.7|11685.7|11701.3|11686.3|11700.7|11685.7|1
1647323780000|2022-03-15 05:56:20|11701|11686|11702.5|11687.5|11702.5|11687.5|11701|11686|0
1647323820000|2022-03-15 05:57:00|11702.1|11687.1|11699.3|11684.3|11702.1|11687.1|11699.3|11684.3|7
1647323840000|2022-03-15 05:57:20|11699.5|11684.5|11699.5|11684.5|11699.5|11684.5|11699.2|11684.2|4
1647323860000|2022-03-15 05:57:40|11699.2|11684.2|11699.7|11684.7|11699.8|11684.8|11699.2|11684.2|1
1647323940000|2022-03-15 05:59:00|11700|11685|11724.1|11686.6|11724.1|11689.8|11700|11685|15
1647323960000|2022-03-15 05:59:20|11722.4|11684.9|11716|11691|11722.4|11691.3|11716|11684.4|0
1647323970000|2022-03-15 05:59:30|11716.6|11691.6|11716.6|11691.6|11716.6|11691.6|11716.6|11691.6|0
1647323980000|2022-03-15 05:59:40|11711.9|11696.9|11718.4|11693.4|11718.4|11696.9|11711.9|11692.4|0
1647324010000|2022-03-15 06:00:10|11718.8|11693.8|11718.8|11693.8|11718.8|11693.8|11718.8|11693.8|0
1647324090000|2022-03-15 06:01:30|11719.4|11694.4|11719.8|11694.8|11719.8|11694.8|11719.4|11694.4|0
1647324100000|2022-03-15 06:01:40|11719.1|11694.1|11718.8|11693.8|11719.1|11694.1|11718.8|11693.8|0
1647324110000|2022-03-15 06:01:50|11726.7|11689.2|11726.7|11689.2|11726.7|11689.2|11726.7|11689.2|3
1647324120000|2022-03-15 06:02:00|11728.7|11691.2|11728.7|11691.2|11728.7|11691.2|11728.7|11691.2|1
1647324180000|2022-03-15 06:03:00|11702.6|11687.6|11702.8|11687.8|11702.8|11687.8|11702.6|11687.6|7
1647324190000|2022-03-15 06:03:10|11703|11688|11703|11688|11703|11688|11703|11688|0
1647324210000|2022-03-15 06:03:30|11702.6|11687.6|11702.6|11687.6|11702.6|11687.6|11702.6|11687.6|0
1647324220000|2022-03-15 06:03:40|11701.3|11686.3|11700.7|11685.7|11701.5|11686.5|11700.7|11685.7|0
1647324240000|2022-03-15 06:04:00|11700.3|11685.3|11700.5|11685.5|11700.5|11685.5|11700.3|11685.3|1
1647324280000|2022-03-15 06:04:40|11701.1|11686.1|11701.3|11686.3|11701.3|11686.3|11701.1|11686.1|0
1647324300000|2022-03-15 06:05:00|11701.5|11686.5|11701.5|11686.5|11701.5|11686.5|11701.5|11686.5|0
1647324310000|2022-03-15 06:05:10|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|11700.8|11685.8|0
1647324330000|2022-03-15 06:05:30|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|11700.6|11685.6|0
1647324360000|2022-03-15 06:06:00|11700.1|11685.1|11699.5|11684.5|11700.1|11685.1|11699.5|11684.5|5
1647324380000|2022-03-15 06:06:20|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|11699.8|11684.8|0
1647324390000|2022-03-15 06:06:30|11699.5|11684.5|11699.5|11684.5|11699.8|11684.8|11699.5|11684.5|0
1647324420000|2022-03-15 06:07:00|11712.6|11687.6|11719.2|11681.7|11719.2|11687.6|11712.6|11681.7|1
1647324430000|2022-03-15 06:07:10|11713.3|11688.3|11713.3|11688.3|11713.3|11688.3|11713.3|11688.3|0
1647324440000|2022-03-15 06:07:20|11700.6|11685.6|11719.2|11681.7|11719.2|11685.6|11700|11681.7|0
1647324450000|2022-03-15 06:07:30|11713.3|11688.3|11710.6|11695.6|11718.5|11695.6|11707.9|11681|30
1647324460000|2022-03-15 06:07:40|11711.3|11696.3|11702.7|11687.7|11711.9|11696.9|11702.7|11687.7|2
1647324470000|2022-03-15 06:07:50|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|11702.3|11687.3|0
1647324480000|2022-03-15 06:08:00|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|11702.7|11687.7|0
1647324540000|2022-03-15 06:09:00|11703|11688|11703|11688|11703|11688|11703|11688|0
1647324550000|2022-03-15 06:09:10|11703.2|11688.2|11704.1|11689.1|11704.5|11689.5|11703.2|11688.2|1
1647324650000|2022-03-15 06:10:50|11703.5|11688.5|11703.5|11688.5|11704.4|11689.4|11703.1|11688.1|0
1647324690000|2022-03-15 06:11:30|11710.4|11685.4|11711.9|11686.9|11711.9|11686.9|11710.4|11685.4|0
1647324820000|2022-03-15 06:13:40|11711.6|11686.6|11711.6|11686.6|11711.6|11686.6|11711.6|11686.6|0
1647324880000|2022-03-15 06:14:40|11711|11686|11711|11686|11711|11686|11711|11686|0
1647324890000|2022-03-15 06:14:50|11711.3|11686.3|11711.3|11686.3|11711.3|11686.3|11711.3|11686.3|0
1647324900000|2022-03-15 06:15:00|11711|11686|11711|11686|11711|11686|11711|11686|0
1647324930000|2022-03-15 06:15:30|11711.3|11686.3|11711.3|11686.3|11711.3|11686.3|11711.3|11686.3|0
1647324990000|2022-03-15 06:16:30|11710.3|11685.3|11704.3|11689.3|11710.3|11689.3|11704.3|11685.3|1
1647325010000|2022-03-15 06:16:50|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|11703.3|11688.3|0
1647325030000|2022-03-15 06:17:10|11702.8|11687.8|11702.8|11687.8|11702.8|11687.8|11702.8|11687.8|0
1647325180000|2022-03-15 06:19:40|||||||||1
1647325350000|2022-03-15 06:22:30|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|0
1647325420000|2022-03-15 06:23:40|11701.7|11686.7|11702.1|11687.1|11702.1|11687.1|11701.7|11686.7|0
1647325430000|2022-03-15 06:23:50|11701.2|11686.2|11698.6|11683.6|11701.2|11686.2|11698.6|11683.6|1
1647325440000|2022-03-15 06:24:00|11699.2|11684.2|11702.4|11687.4|11702.4|11687.4|11697.3|11682.3|1
1647325450000|2022-03-15 06:24:10|11702.1|11687.1|11702.7|11687.7|11702.7|11687.7|11699.9|11684.9|1
1647325460000|2022-03-15 06:24:20|11702.5|11687.5|11699.2|11684.2|11702.5|11687.5|11699.2|11684.2|3
1647325470000|2022-03-15 06:24:30|11699.9|11684.9|11699.6|11684.6|11700.2|11685.2|11699.6|11684.6|0
1647325480000|2022-03-15 06:24:40|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|11702.1|11687.1|0
1647325500000|2022-03-15 06:25:00|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|0
1647325520000|2022-03-15 06:25:20|11702.1|11687.1|11702.7|11687.7|11702.7|11687.7|11699.4|11684.4|2
1647325550000|2022-03-15 06:25:50|11702.1|11687.1|11701.7|11686.7|11702.7|11687.7|11701.7|11686.7|0
1647325610000|2022-03-15 06:26:50|11700.6|11685.6|11700.3|11685.3|11700.6|11685.6|11700.3|11685.3|1
1647325660000|2022-03-15 06:27:40|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|11700.1|11685.1|0
1647325750000|2022-03-15 06:29:10|||||||||1
1647325760000|2022-03-15 06:29:20|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|11700.4|11685.4|0
1647325770000|2022-03-15 06:29:30|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|11700.7|11685.7|0
1647325780000|2022-03-15 06:29:40|11699.7|11684.7|11699.7|11684.7|11699.7|11684.7|11699.7|11684.7|0
1647325790000|2022-03-15 06:29:50|11699.9|11684.9|11702.5|11687.5|11702.5|11687.5|11699.9|11684.9|1
1647325800000|2022-03-15 06:30:00|11701.9|11686.9|11697.1|11682.1|11701.9|11686.9|11696.7|11681.7|14
1647325810000|2022-03-15 06:30:10|11698.2|11683.2|11698.6|11683.6|11698.6|11683.6|11698.2|11683.2|0
1647325830000|2022-03-15 06:30:30|11696.6|11681.6|11696.1|11681.1|11698.2|11683.2|11696.1|11681.1|1
1647325840000|2022-03-15 06:30:40|11697.7|11682.7|11697.9|11682.9|11698.2|11683.2|11697.4|11682.4|0
1647325850000|2022-03-15 06:30:50|11698.6|11683.6|11697.9|11682.9|11698.6|11683.6|11697.9|11682.9|0
1647325860000|2022-03-15 06:31:00|11697.7|11682.7|11697.9|11682.9|11697.9|11682.9|11697.4|11682.4|5
1647325890000|2022-03-15 06:31:30|11698.6|11683.6|11700.6|11685.6|11701.2|11686.2|11698.6|11683.6|1
1647325900000|2022-03-15 06:31:40|11699.6|11684.6|11699.6|11684.6|11700.6|11685.6|11699.6|11684.6|0
1647325920000|2022-03-15 06:32:00|11699.9|11684.9|11700.6|11685.6|11701.2|11686.2|11699.9|11684.9|0
1647325930000|2022-03-15 06:32:10|11699.1|11684.1|11699.6|11684.6|11700.9|11685.9|11699.1|11684.1|0
1647325940000|2022-03-15 06:32:20|11700.9|11685.9|11699.6|11684.6|11700.9|11685.9|11699.6|11684.6|0
1647325960000|2022-03-15 06:32:40|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|0
1647325980000|2022-03-15 06:33:00|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|4
1647325990000|2022-03-15 06:33:10|11699.4|11684.4|11698.9|11683.9|11699.4|11684.4|11698.9|11683.9|0
1647326010000|2022-03-15 06:33:30|11699.1|11684.1|11699.4|11684.4|11699.4|11684.4|11699.1|11684.1|0
1647326030000|2022-03-15 06:33:50|11699.6|11684.6|11698.9|11683.9|11699.6|11684.6|11698.6|11683.6|2
1647326070000|2022-03-15 06:34:30|11699.4|11684.4|11699.7|11684.7|11699.7|11684.7|11699.4|11684.4|0
1647326080000|2022-03-15 06:34:40|11700.7|11685.7|11699.1|11684.1|11700.7|11685.7|11699.1|11684.1|0
1647326090000|2022-03-15 06:34:50|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|11699.4|11684.4|0
1647326110000|2022-03-15 06:35:10|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|11699.1|11684.1|0
1647326140000|2022-03-15 06:35:40|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|11698.6|11683.6|0
1647326150000|2022-03-15 06:35:50|11699.4|11684.4|11698.9|11683.9|11699.4|11684.4|11698.6|11683.6|5
1647326160000|2022-03-15 06:36:00|11699.2|11684.2|11699.4|11684.4|11699.4|11684.4|11696.9|11681.9|1
1647326170000|2022-03-15 06:36:10|11698.9|11683.9|11698.2|11683.2|11698.9|11683.9|11698.2|11683.2|4
1647326180000|2022-03-15 06:36:20|11698.5|11683.5|11697.1|11682.1|11698.5|11683.5|11697.1|11682.1|56
1647326200000|2022-03-15 06:36:40|11698.4|11683.4|11698.2|11683.2|11698.5|11683.5|11698.2|11683.2|0
1647326210000|2022-03-15 06:36:50|11698.5|11683.5|11696.1|11681.1|11698.5|11683.5|11696.1|11681.1|6
1647326220000|2022-03-15 06:37:00|11696.7|11681.7|11697.1|11682.1|11697.1|11682.1|11696.7|11681.7|0
1647326230000|2022-03-15 06:37:10|11692.1|11677.1|11694.9|11679.9|11694.9|11679.9|11692.1|11677.1|53
1647326240000|2022-03-15 06:37:20|11695.2|11680.2|11694.1|11679.1|11695.4|11680.4|11694.1|11679.1|12
1647326250000|2022-03-15 06:37:30|11692.1|11677.1|11691.6|11676.6|11692.1|11677.1|11688.6|11673.6|11
1647326260000|2022-03-15 06:37:40|11689.3|11674.3|11690.2|11675.2|11690.6|11675.6|11689.3|11674.3|3
1647326270000|2022-03-15 06:37:50|11690.6|11675.6|11689.9|11674.9|11691.6|11676.6|11688.2|11673.2|50
1647326280000|2022-03-15 06:38:00|11689.1|11674.1|11689.7|11674.7|11689.7|11674.7|11687.1|11672.1|0
1647326290000|2022-03-15 06:38:10|11689.9|11674.9|11692.5|11677.5|11692.5|11677.5|11689.9|11674.9|1
1647326300000|2022-03-15 06:38:20|11692.9|11677.9|11693|11678|11693|11678|11692.9|11677.9|0
1647326310000|2022-03-15 06:38:30|11692.7|11677.7|11692.5|11677.5|11692.7|11677.7|11692.5|11677.5|0
1647326330000|2022-03-15 06:38:50|11690.6|11675.6|11691.9|11676.9|11692.2|11677.2|11690.6|11675.6|33
1647326340000|2022-03-15 06:39:00|11691.1|11676.1|11689.6|11674.6|11691.1|11676.1|11689.6|11674.6|0
1647326360000|2022-03-15 06:39:20|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|11688.9|11673.9|48
1647326370000|2022-03-15 06:39:30|11688.6|11673.6|11689.9|11674.9|11692.2|11677.2|11688.1|11673.1|1
1647326380000|2022-03-15 06:39:40|11689.6|11674.6|11688.1|11673.1|11689.6|11674.6|11687.1|11672.1|2
1647326390000|2022-03-15 06:39:50|11689.9|11674.9|11689.1|11674.1|11690.7|11675.7|11689.1|11674.1|4
1647326400000|2022-03-15 06:40:00|11688.4|11673.4|11688.4|11673.4|11688.4|11673.4|11687.6|11672.6|13
1647326410000|2022-03-15 06:40:10|11688.1|11673.1|11688.5|11673.5|11689.5|11674.5|11688.1|11673.1|7
1647326420000|2022-03-15 06:40:20|11688.9|11673.9|11689.5|11674.5|11689.5|11674.5|11688.9|11673.9|0
1647326430000|2022-03-15 06:40:30|11693.8|11678.8|11695.2|11680.2|11695.2|11680.2|11693.8|11678.8|1
1647326440000|2022-03-15 06:40:40|11688.3|11673.3|11689.3|11674.3|11689.3|11674.3|11688.2|11673.2|49
1647326450000|2022-03-15 06:40:50|11690.7|11675.7|11690.8|11675.8|11690.8|11675.8|11690.3|11675.3|1
1647326460000|2022-03-15 06:41:00|11690.2|11675.2|11689.7|11674.7|11690.2|11675.2|11689.7|11674.7|0
1647326470000|2022-03-15 06:41:10|11690|11675|11690|11675|11690|11675|11690|11675|0
1647326480000|2022-03-15 06:41:20|11690.3|11675.3|11690.3|11675.3|11690.3|11675.3|11690.3|11675.3|0
1647326490000|2022-03-15 06:41:30|11690|11675|11682.2|11667.2|11690.8|11675.8|11681.4|11666.4|37
1647326500000|2022-03-15 06:41:40|11681.9|11666.9|11681.5|11666.5|11681.9|11666.9|11681.5|11666.5|3
1647326520000|2022-03-15 06:42:00|11681.2|11666.2|11680.9|11665.9|11681.2|11666.2|11680.9|11665.9|0
1647326530000|2022-03-15 06:42:10|11681.2|11666.2|11680.9|11665.9|11681.2|11666.2|11680.9|11665.9|0
1647326560000|2022-03-15 06:42:40|11679.5|11664.5|11679.5|11664.5|11679.5|11664.5|11679.5|11664.5|0
1647326570000|2022-03-15 06:42:50|11677.8|11662.8|11677.8|11662.8|11677.8|11662.8|11677.8|11662.8|3
1647326580000|2022-03-15 06:43:00|11677.2|11662.2|11677.5|11662.5|11677.5|11662.5|11677.2|11662.2|3
1647326590000|2022-03-15 06:43:10|11677.2|11662.2|11677.2|11662.2|11677.2|11662.2|11677.2|11662.2|0
1647326610000|2022-03-15 06:43:30|11677.5|11662.5|11678.8|11663.8|11678.8|11663.8|11677.5|11662.5|0
1647326620000|2022-03-15 06:43:40|11678.2|11663.2|11678.2|11663.2|11678.2|11663.2|11678.2|11663.2|0
1647326640000|2022-03-15 06:44:00|11678.8|11663.8|11678.8|11663.8|11678.8|11663.8|11678.8|11663.8|0
1647326650000|2022-03-15 06:44:10|11678.5|11663.5|11677.3|11662.3|11678.5|11663.5|11677.3|11662.3|9
1647326670000|2022-03-15 06:44:30|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|11676.7|11661.7|6
1647326700000|2022-03-15 06:45:00|||||||||3
1647326710000|2022-03-15 06:45:10|11676|11661|11675.7|11660.7|11676|11661|11675|11660|0
1647326760000|2022-03-15 06:46:00|11674|11659|11673.5|11658.5|11674|11659|11673.5|11658.5|1
1647326770000|2022-03-15 06:46:10|11673|11658|11672.4|11657.4|11673|11658|11672.4|11657.4|5
1647326790000|2022-03-15 06:46:30|11672.3|11657.3|11672.2|11657.2|11672.5|11657.5|11672.2|11657.2|0
1647326800000|2022-03-15 06:46:40|11672.5|11657.5|11672.5|11657.5|11672.5|11657.5|11672.5|11657.5|0
1647326820000|2022-03-15 06:47:00|11671.7|11656.7|11674.6|11659.6|11674.6|11659.6|11671.7|11656.7|10
1647326830000|2022-03-15 06:47:10|11674.3|11659.3|11674|11659|11674.6|11659.6|11674|11659|0
1647326850000|2022-03-15 06:47:30|11675|11660|11675.3|11660.3|11675.3|11660.3|11675|11660|1
1647326870000|2022-03-15 06:47:50|11674.3|11659.3|11674.3|11659.3|11674.3|11659.3|11674.3|11659.3|1
1647326910000|2022-03-15 06:48:30|11675|11660|11675|11660|11675|11660|11675|11660|2
1647326920000|2022-03-15 06:48:40|11675.3|11660.3|11675.3|11660.3|11675.3|11660.3|11675.3|11660.3|0
1647326930000|2022-03-15 06:48:50|11674.3|11659.3|11674.7|11659.7|11674.7|11659.7|11674.3|11659.3|0
1647326940000|2022-03-15 06:49:00|11674.3|11659.3|11674.2|11659.2|11674.5|11659.5|11674.2|11659.2|0
1647326950000|2022-03-15 06:49:10|11674.8|11659.8|11674.8|11659.8|11674.8|11659.8|11674.8|11659.8|0
1647326960000|2022-03-15 06:49:20|11674.5|11659.5|11674.8|11659.8|11674.8|11659.8|11674.5|11659.5|0
1647326990000|2022-03-15 06:49:50|11674.6|11659.6|11673.7|11658.7|11674.6|11659.6|11673.7|11658.7|1
1647327000000|2022-03-15 06:50:00|11673.3|11658.3|11673.2|11658.2|11673.3|11658.3|11673.2|11658.2|0
1647327010000|2022-03-15 06:50:10|11672.8|11657.8|11672.2|11657.2|11672.8|11657.8|11672.2|11657.2|2
1647327030000|2022-03-15 06:50:30|||||||||1
1647327040000|2022-03-15 06:50:40|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|0
1647327060000|2022-03-15 06:51:00|11671.1|11656.1|11666.3|11651.3|11671.1|11656.1|11666.3|11651.3|8
1647327070000|2022-03-15 06:51:10|11664|11649|11661.7|11646.7|11664|11649|11661.7|11646.7|13
1647327080000|2022-03-15 06:51:20|11662.2|11647.2|11662.2|11647.2|11662.2|11647.2|11662.2|11647.2|0
1647327090000|2022-03-15 06:51:30|||||||||10
1647327100000|2022-03-15 06:51:40|11662.6|11647.6|11663.7|11648.7|11663.7|11648.7|11662.6|11647.6|7
1647327110000|2022-03-15 06:51:50|11663.4|11648.4|11662.5|11647.5|11663.4|11648.4|11662.5|11647.5|1
1647327120000|2022-03-15 06:52:00|11660.9|11645.9|11660.4|11645.4|11661.2|11646.2|11660.4|11645.4|12
1647327150000|2022-03-15 06:52:30|11659.9|11644.9|11659.7|11644.7|11660.1|11645.1|11659.7|11644.7|23
1647327180000|2022-03-15 06:53:00|11659.4|11644.4|11661.9|11646.9|11661.9|11646.9|11659.4|11644.4|36
1647327200000|2022-03-15 06:53:20|11661.4|11646.4|11661.9|11646.9|11662.2|11647.2|11661.4|11646.4|1
1647327220000|2022-03-15 06:53:40|11662.4|11647.4|11661.9|11646.9|11662.4|11647.4|11661.9|11646.9|20
1647327230000|2022-03-15 06:53:50|11662.3|11647.3|11662.1|11647.1|11662.6|11647.6|11662.1|11647.1|3
1647327240000|2022-03-15 06:54:00|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|0
1647327270000|2022-03-15 06:54:30|11662.6|11647.6|11662.6|11647.6|11662.6|11647.6|11662.6|11647.6|0
1647327280000|2022-03-15 06:54:40|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|0
1647327300000|2022-03-15 06:55:00|11661.6|11646.6|11661.6|11646.6|11661.6|11646.6|11661.6|11646.6|5
1647327310000|2022-03-15 06:55:10|11661.9|11646.9|11661.9|11646.9|11661.9|11646.9|11661.9|11646.9|12
1647327320000|2022-03-15 06:55:20|11662.3|11647.3|11661.9|11646.9|11662.3|11647.3|11661.9|11646.9|5
1647327330000|2022-03-15 06:55:30|11662.2|11647.2|11661.9|11646.9|11662.2|11647.2|11661.9|11646.9|0
1647327340000|2022-03-15 06:55:40|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|1
1647327360000|2022-03-15 06:56:00|11662.6|11647.6|11663.1|11648.1|11663.1|11648.1|11662.6|11647.6|5
1647327370000|2022-03-15 06:56:10|11663.8|11648.8|11664.1|11649.1|11664.1|11649.1|11663.8|11648.8|0
1647327380000|2022-03-15 06:56:20|11664.6|11649.6|11671.9|11656.9|11672.8|11657.8|11664.6|11649.6|13
1647327390000|2022-03-15 06:56:30|11672.5|11657.5|11673.2|11658.2|11673.2|11658.2|11672.5|11657.5|0
1647327400000|2022-03-15 06:56:40|11674|11659|11674.3|11659.3|11674.3|11659.3|11674|11659|0
1647327410000|2022-03-15 06:56:50|11675.3|11660.3|11679.6|11664.6|11679.6|11664.6|11675.1|11660.1|2
1647327420000|2022-03-15 06:57:00|11681.4|11666.4|11683.2|11668.2|11683.2|11668.2|11681.4|11666.4|3
1647327430000|2022-03-15 06:57:10|11682.2|11667.2|11683.9|11668.9|11683.9|11668.9|11681.2|11666.2|16
1647327440000|2022-03-15 06:57:20|11682.3|11667.3|11679.6|11664.6|11682.3|11667.3|11679.4|11664.4|2
1647327450000|2022-03-15 06:57:30|11679.4|11664.4|11678.8|11663.8|11679.7|11664.7|11678.4|11663.4|6
1647327460000|2022-03-15 06:57:40|11678.9|11663.9|11679.1|11664.1|11679.1|11664.1|11678.1|11663.1|6
1647327470000|2022-03-15 06:57:50|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|0
1647327480000|2022-03-15 06:58:00|11677.2|11662.2|11671.8|11656.8|11677.2|11662.2|11671.8|11656.8|6
1647327500000|2022-03-15 06:58:20|||||||||1
1647327510000|2022-03-15 06:58:30|11671.4|11656.4|11670.8|11655.8|11672.6|11657.6|11670.8|11655.8|1
1647327520000|2022-03-15 06:58:40|11672.8|11657.8|11670.9|11655.9|11672.8|11657.8|11670.8|11655.8|6
1647327530000|2022-03-15 06:58:50|11670.8|11655.8|11671.6|11656.6|11672.2|11657.2|11670.8|11655.8|6
1647327540000|2022-03-15 06:59:00|11670.8|11655.8|11670.3|11655.3|11671.4|11656.4|11670.3|11655.3|7
1647327550000|2022-03-15 06:59:10|11668.3|11653.3|11667.8|11652.8|11668.3|11653.3|11667.8|11652.8|1
1647327570000|2022-03-15 06:59:30|11667.9|11652.9|11681.2|11656.2|11681.2|11657.7|11667.9|11652.9|2
1647327580000|2022-03-15 06:59:40|11682.5|11657.5|11682.8|11657.8|11682.8|11657.8|11682.5|11657.5|0
1647327590000|2022-03-15 06:59:50|||||||||9
1647327600000|2022-03-15 07:00:00|11691.7|11654.2|11691.7|11654.2|11691.7|11654.2|11691.7|11654.2|1
1647327650000|2022-03-15 07:00:50|11685.5|11660.5|11691.4|11653.9|11693.7|11660.5|11672.7|11653.6|2
1647327660000|2022-03-15 07:01:00|11692.7|11655.2|11691.4|11653.9|11692.7|11655.2|11691.4|11653.9|0
1647327710000|2022-03-15 07:01:50|11689.8|11652.3|11681.2|11656.2|11689.8|11656.2|11681.2|11652.3|0
1647327720000|2022-03-15 07:02:00|11689.3|11651.8|11690.2|11652.7|11691.2|11655.7|11670.7|11651.8|1
1647327750000|2022-03-15 07:02:30|11681.7|11656.7|11691.3|11653.8|11692.9|11663.1|11678.1|11653.8|1
1647327760000|2022-03-15 07:02:40|11686|11661|11678.6|11663.6|11692.9|11663.6|11678.6|11655.1|0
1647327770000|2022-03-15 07:02:50|11679.6|11664.6|11676.6|11661.6|11679.7|11664.7|11674.9|11659.9|4
1647327780000|2022-03-15 07:03:00|11678.3|11663.3|11678.8|11663.8|11683.2|11663.8|11672.1|11656.9|4
1647327790000|2022-03-15 07:03:10|11674.9|11659.9|11677.9|11662.9|11679.1|11664.1|11673.4|11658.4|2
1647327800000|2022-03-15 07:03:20|11678.8|11663.8|11678.2|11663.2|11678.8|11663.8|11678.2|11663.2|2
1647327810000|2022-03-15 07:03:30|11679.3|11664.3|11678.7|11663.7|11679.3|11664.3|11678.7|11663.7|0
1647327840000|2022-03-15 07:04:00|11673.6|11658.6|11670.9|11655.9|11673.9|11658.9|11670.9|11655.9|1
1647327850000|2022-03-15 07:04:10|11670.6|11655.6|11665.4|11650.4|11670.6|11655.6|11665.4|11650.4|0
1647327890000|2022-03-15 07:04:50|11665.7|11650.7|11668.9|11653.9|11668.9|11653.9|11665.7|11650.7|1
1647327900000|2022-03-15 07:05:00|11669.2|11654.2|11669.2|11654.2|11669.2|11654.2|11669.2|11654.2|0
1647327910000|2022-03-15 07:05:10|11671.2|11656.2|11671.9|11656.9|11671.9|11656.9|11671.2|11656.2|0
1647327920000|2022-03-15 07:05:20|11672.7|11657.7|11673.3|11658.3|11673.3|11658.3|11672.7|11657.7|0
1647327940000|2022-03-15 07:05:40|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|0
1647327950000|2022-03-15 07:05:50|11674|11659|11674|11659|11674|11659|11674|11659|0
1647327960000|2022-03-15 07:06:00|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|11673.7|11658.7|0
1647328050000|2022-03-15 07:07:30|11673.5|11658.5|11673.5|11658.5|11673.5|11658.5|11673.5|11658.5|0
1647328170000|2022-03-15 07:09:30|11673.2|11658.2|11673.2|11658.2|11673.2|11658.2|11673.2|11658.2|0
1647328230000|2022-03-15 07:10:30|11673.1|11658.1|11673.1|11658.1|11673.1|11658.1|11673.1|11658.1|0
1647328260000|2022-03-15 07:11:00|11673.5|11658.5|11673.5|11658.5|11673.5|11658.5|11673.5|11658.5|0
1647328270000|2022-03-15 07:11:10|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|0
1647328320000|2022-03-15 07:12:00|11673.1|11658.1|11673.1|11658.1|11673.1|11658.1|11673.1|11658.1|0
1647328380000|2022-03-15 07:13:00|11673.8|11658.8|11673.1|11658.1|11673.8|11658.8|11673.1|11658.1|0
1647328440000|2022-03-15 07:14:00|11673.5|11658.5|11672.8|11657.8|11673.5|11658.5|11672.8|11657.8|0
1647328450000|2022-03-15 07:14:10|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|0
1647328500000|2022-03-15 07:15:00|11673|11658|11672.1|11657.1|11673.1|11658.1|11672.1|11657.1|0
1647328550000|2022-03-15 07:15:50|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|1
1647328560000|2022-03-15 07:16:00|11671.5|11656.5|11671.3|11656.3|11671.9|11656.9|11671.3|11656.3|0
1647328570000|2022-03-15 07:16:10|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|0
1647328620000|2022-03-15 07:17:00|11671.2|11656.2|11671.1|11656.1|11671.7|11656.7|11671.1|11656.1|0
1647328630000|2022-03-15 07:17:10|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|0
1647328680000|2022-03-15 07:18:00|11669.9|11654.9|11669.9|11654.9|11669.9|11654.9|11669.9|11654.9|0
1647328740000|2022-03-15 07:19:00|11671.2|11656.2|11671.4|11656.4|11672.2|11657.2|11671.2|11656.2|0
1647328800000|2022-03-15 07:20:00|11672.4|11657.4|11671.7|11656.7|11672.4|11657.4|11671.7|11656.7|0
1647328810000|2022-03-15 07:20:10|11671.4|11656.4|11671.4|11656.4|11671.4|11656.4|11671.4|11656.4|0
1647328820000|2022-03-15 07:20:20|11671.7|11656.7|11671.7|11656.7|11671.7|11656.7|11671.7|11656.7|0
1647328860000|2022-03-15 07:21:00|11671.4|11656.4|11670.7|11655.7|11671.4|11656.4|11670.7|11655.7|0
1647328890000|2022-03-15 07:21:30|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|0
1647328920000|2022-03-15 07:22:00|11670.7|11655.7|11670.4|11655.4|11671.4|11656.4|11670.4|11655.4|0
1647328940000|2022-03-15 07:22:20|11671.2|11656.2|11669.6|11654.6|11671.2|11656.2|11669.6|11654.6|3
1647328950000|2022-03-15 07:22:30|11670.4|11655.4|11669.9|11654.9|11670.4|11655.4|11669.9|11654.9|0
1647328980000|2022-03-15 07:23:00|11670.9|11655.9|11669.9|11654.9|11670.9|11655.9|11669.9|11654.9|0
1647329040000|2022-03-15 07:24:00|11670.6|11655.6|11670.9|11655.9|11676.9|11655.9|11670.6|11651.9|0
1647329100000|2022-03-15 07:25:00|11671.3|11656.3|11670.8|11655.8|11671.4|11656.4|11670.8|11655.8|0
1647329110000|2022-03-15 07:25:10|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|11670.4|11655.4|0
1647329160000|2022-03-15 07:26:00|11671.1|11656.1|11669.4|11654.4|11671.1|11656.1|11669.4|11654.4|0
1647329220000|2022-03-15 07:27:00|11670.4|11655.4|11670.6|11655.6|11676.9|11655.6|11670.4|11651.9|0
1647329230000|2022-03-15 07:27:10|11669.9|11654.9|11669.9|11654.9|11669.9|11654.9|11669.9|11654.9|0
1647329260000|2022-03-15 07:27:40|11669.6|11654.6|11669.6|11654.6|11669.6|11654.6|11669.6|11654.6|0
1647329280000|2022-03-15 07:28:00|11668.6|11653.6|11668.6|11653.6|11668.6|11653.6|11668.6|11653.6|0
1647329300000|2022-03-15 07:28:20|11668.3|11653.3|11668.8|11653.8|11668.8|11653.8|11668.3|11653.3|0
1647329320000|2022-03-15 07:28:40|11669.1|11654.1|11669.1|11654.1|11669.1|11654.1|11669.1|11654.1|0
1647329340000|2022-03-15 07:29:00|11670.1|11655.1|11669.5|11654.5|11670.1|11655.1|11669.5|11654.5|0
1647329350000|2022-03-15 07:29:10|11669.1|11654.1|11669.1|11654.1|11669.1|11654.1|11669.1|11654.1|0
1647329400000|2022-03-15 07:30:00|11676.4|11651.4|11671.4|11656.4|11676.4|11656.4|11670.8|11651.4|0
1647329410000|2022-03-15 07:30:10|11670.6|11655.6|11670.6|11655.6|11670.6|11655.6|11670.6|11655.6|0
1647329460000|2022-03-15 07:31:00|11676.3|11651.3|11670.8|11655.8|11677.1|11655.8|11670.8|11651.3|0
1647329470000|2022-03-15 07:31:10|11670.6|11655.6|11670.6|11655.6|11670.6|11655.6|11670.6|11655.6|0
1647329490000|2022-03-15 07:31:30|11677.7|11662.7|11677.7|11662.7|11677.7|11662.7|11677.7|11662.7|7
1647329500000|2022-03-15 07:31:40|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|1
1647329620000|2022-03-15 07:33:40|11680|11665|11678.7|11663.7|11680|11665|11678.7|11663.7|0
1647329650000|2022-03-15 07:34:10|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|0
1647329660000|2022-03-15 07:34:20|11677.1|11662.1|11677.4|11662.4|11677.7|11662.7|11677.1|11662.1|0
1647329670000|2022-03-15 07:34:30|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|11675.8|11660.8|0
1647329750000|2022-03-15 07:35:50|11674.6|11659.6|11674.6|11659.6|11674.6|11659.6|11674.6|11659.6|0
1647329760000|2022-03-15 07:36:00|11674.9|11659.9|11675.1|11660.1|11675.1|11660.1|11674.9|11659.9|0
1647329770000|2022-03-15 07:36:10|11670.6|11655.6|11671.2|11656.2|11671.2|11656.2|11670.6|11655.6|0
1647329790000|2022-03-15 07:36:30|11670.6|11655.6|11670.9|11655.9|11670.9|11655.9|11670.6|11655.6|0
1647329800000|2022-03-15 07:36:40|11671.1|11656.1|11671.1|11656.1|11671.1|11656.1|11671.1|11656.1|0
1647329820000|2022-03-15 07:37:00|11670.7|11655.7|11671.1|11656.1|11671.1|11656.1|11670.4|11655.4|0
1647329940000|2022-03-15 07:39:00|11670.7|11655.7|11670.2|11655.2|11670.7|11655.7|11670.2|11655.2|0
1647329960000|2022-03-15 07:39:20|11670.6|11655.6|11670.6|11655.6|11670.6|11655.6|11670.6|11655.6|0
1647330000000|2022-03-15 07:40:00|11669.1|11654.1|11668.7|11653.7|11669.1|11654.1|11668.4|11653.4|0
1647330060000|2022-03-15 07:41:00|11669|11654|11669|11654|11670.7|11655.7|11669|11654|0
1647330080000|2022-03-15 07:41:20|11670|11655|11670.7|11655.7|11670.7|11655.7|11670|11655|0
1647330090000|2022-03-15 07:41:30|11671.3|11656.3|11673|11658|11673|11658|11671.3|11656.3|0
1647330100000|2022-03-15 07:41:40|11675.6|11660.6|11677|11662|11677|11662|11675.6|11660.6|1
1647330120000|2022-03-15 07:42:00|11677.4|11662.4|11674.7|11659.7|11677.4|11662.4|11674.7|11659.7|5
1647330130000|2022-03-15 07:42:10|11674.2|11659.2|11675.2|11660.2|11675.2|11660.2|11674.2|11659.2|0
1647330140000|2022-03-15 07:42:20|11675.9|11660.9|11676.2|11661.2|11676.2|11661.2|11675.9|11660.9|0
1647330150000|2022-03-15 07:42:30|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|1
1647330160000|2022-03-15 07:42:40|11675.6|11660.6|11674.1|11659.1|11675.6|11660.6|11673.7|11658.7|1
1647330170000|2022-03-15 07:42:50|11673.4|11658.4|11673.4|11658.4|11673.4|11658.4|11673.4|11658.4|0
1647330210000|2022-03-15 07:43:30|11672.8|11657.8|11672.8|11657.8|11672.8|11657.8|11672.8|11657.8|0
1647330220000|2022-03-15 07:43:40|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|0
1647330270000|2022-03-15 07:44:30|11671.6|11656.6|11670.3|11655.3|11671.6|11656.6|11670.3|11655.3|0
1647330280000|2022-03-15 07:44:40|11669.4|11654.4|11669.4|11654.4|11669.4|11654.4|11669.4|11654.4|0
1647330310000|2022-03-15 07:45:10|11668.6|11653.6|11668.6|11653.6|11668.6|11653.6|11668.6|11653.6|0
1647330330000|2022-03-15 07:45:30|11668.3|11653.3|11665.1|11650.1|11668.3|11653.3|11665.1|11650.1|0
1647330340000|2022-03-15 07:45:40|11664.2|11649.2|11664.2|11649.2|11664.2|11649.2|11664.2|11649.2|0
1647330440000|2022-03-15 07:47:20|11663.6|11648.6|11663.6|11648.6|11663.6|11648.6|11663.6|11648.6|0
1647330450000|2022-03-15 07:47:30|11663.9|11648.9|11663.6|11648.6|11663.9|11648.9|11663.6|11648.6|0
1647330460000|2022-03-15 07:47:40|11663.9|11648.9|11659.9|11644.9|11663.9|11648.9|11659.9|11644.9|23
1647330470000|2022-03-15 07:47:50|11659.2|11644.2|11661.9|11646.9|11662.5|11647.5|11658.7|11643.7|1
1647330480000|2022-03-15 07:48:00|11662.5|11647.5|11662.9|11647.9|11663.2|11648.2|11659.7|11644.7|3
1647330490000|2022-03-15 07:48:10|11662.5|11647.5|11662.5|11647.5|11662.5|11647.5|11662.5|11647.5|0
1647330500000|2022-03-15 07:48:20|11661.6|11646.6|11661.7|11646.7|11661.7|11646.7|11661.6|11646.6|0
1647330510000|2022-03-15 07:48:30|11661.9|11646.9|11661.9|11646.9|11661.9|11646.9|11661.9|11646.9|0
1647330540000|2022-03-15 07:49:00|11661.7|11646.7|11661.7|11646.7|11661.7|11646.7|11661.7|11646.7|1
1647330550000|2022-03-15 07:49:10|11661.9|11646.9|11661.9|11646.9|11661.9|11646.9|11661.9|11646.9|0
1647330650000|2022-03-15 07:50:50|11667.5|11652.5|11667.2|11652.2|11667.5|11652.5|11667.2|11652.2|2
1647330660000|2022-03-15 07:51:00|11667.5|11652.5|11668|11653|11668|11653|11667.5|11652.5|0
1647330670000|2022-03-15 07:51:10|11665.8|11650.8|11666|11651|11667.5|11652.5|11664|11649|2
1647330680000|2022-03-15 07:51:20|11664|11649|11660.7|11645.7|11665.8|11650.8|11660.7|11645.7|5
1647330690000|2022-03-15 07:51:30|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|0
1647330700000|2022-03-15 07:51:40|11660.4|11645.4|11663|11648|11663|11648|11660.4|11645.4|1
1647330710000|2022-03-15 07:51:50|11663.4|11648.4|11664.5|11649.5|11664.5|11649.5|11663.4|11648.4|0
1647330760000|2022-03-15 07:52:40|11665.2|11650.2|11665.2|11650.2|11665.2|11650.2|11665.2|11650.2|0
1647330780000|2022-03-15 07:53:00|11664.5|11649.5|11665.2|11650.2|11665.2|11650.2|11664.5|11649.5|1
1647330790000|2022-03-15 07:53:10|11665.5|11650.5|11665.2|11650.2|11665.5|11650.5|11665.2|11650.2|1
1647330810000|2022-03-15 07:53:30|11665.5|11650.5|11665.5|11650.5|11665.5|11650.5|11665.5|11650.5|0
1647330990000|2022-03-15 07:56:30|11666|11651|11666|11651|11666|11651|11666|11651|0
1647331020000|2022-03-15 07:57:00|11664.8|11649.8|11665.5|11650.5|11665.5|11650.5|11664.8|11649.8|1
1647331050000|2022-03-15 07:57:30|11665|11650|11665|11650|11665|11650|11664.6|11649.6|4
1647331110000|2022-03-15 07:58:30|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|0
1647331200000|2022-03-15 08:00:00|11666.6|11651.6|11665.9|11650.9|11666.6|11651.6|11665.6|11650.6|3
1647331210000|2022-03-15 08:00:10|11665.6|11650.6|11666.2|11651.2|11666.6|11651.6|11665.3|11650.3|0
1647331230000|2022-03-15 08:00:30|11666.9|11651.9|11665.7|11650.7|11666.9|11651.9|11665.7|11650.7|0
1647331260000|2022-03-15 08:01:00|11665.9|11650.9|11665.9|11650.9|11665.9|11650.9|11665.9|11650.9|0
1647331310000|2022-03-15 08:01:50|11666.2|11651.2|11665.7|11650.7|11666.2|11651.2|11665.7|11650.7|0
1647331320000|2022-03-15 08:02:00|11665.9|11650.9|11665.9|11650.9|11665.9|11650.9|11665.9|11650.9|0
1647331330000|2022-03-15 08:02:10|11666.2|11651.2|11664.8|11649.8|11666.2|11651.2|11664.8|11649.8|1
1647331350000|2022-03-15 08:02:30|11664.4|11649.4|11667.5|11652.5|11667.5|11652.5|11664.4|11649.4|1
1647331360000|2022-03-15 08:02:40|11667.9|11652.9|11667.9|11652.9|11667.9|11652.9|11667.9|11652.9|1
1647331370000|2022-03-15 08:02:50|11667.2|11652.2|11667.2|11652.2|11667.2|11652.2|11667.2|11652.2|0
1647331380000|2022-03-15 08:03:00|11667|11652|11664.4|11649.4|11667.2|11652.2|11664.4|11649.4|7
1647331440000|2022-03-15 08:04:00|11664.6|11649.6|11664.3|11649.3|11664.6|11649.6|11664.3|11649.3|0
1647331500000|2022-03-15 08:05:00|11663.8|11648.8|11663.8|11648.8|11663.8|11648.8|11663.8|11648.8|1
1647331570000|2022-03-15 08:06:10|11663.9|11648.9|11663.9|11648.9|11663.9|11648.9|11663.9|11648.9|0
1647331630000|2022-03-15 08:07:10|11666.5|11651.5|11666.9|11651.9|11666.9|11651.9|11666.5|11651.5|2
1647331650000|2022-03-15 08:07:30|11666.5|11651.5|11667.5|11652.5|11667.5|11652.5|11666.5|11651.5|0
1647331660000|2022-03-15 08:07:40|11666.9|11651.9|11666.9|11651.9|11667.5|11652.5|11666.5|11651.5|0
1647331670000|2022-03-15 08:07:50|11669|11654|11669.3|11654.3|11669.3|11654.3|11669|11654|13
1647331680000|2022-03-15 08:08:00|11668|11653|11667.4|11652.4|11668|11653|11667.1|11652.1|2
1647331690000|2022-03-15 08:08:10|11668.4|11653.4|11670.1|11655.1|11670.1|11655.1|11668.4|11653.4|1
1647331700000|2022-03-15 08:08:20|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|0
1647331710000|2022-03-15 08:08:30|11670.1|11655.1|11670.1|11655.1|11670.1|11655.1|11670.1|11655.1|0
1647331720000|2022-03-15 08:08:40|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|0
1647331790000|2022-03-15 08:09:50|11669.4|11654.4|11669.4|11654.4|11669.4|11654.4|11669.4|11654.4|0
1647331800000|2022-03-15 08:10:00|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|11669.2|11654.2|0
1647331810000|2022-03-15 08:10:10|11669.6|11654.6|11669.4|11654.4|11669.7|11654.7|11669.2|11654.2|0
1647331820000|2022-03-15 08:10:20|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|11669.2|11654.2|0
1647331830000|2022-03-15 08:10:30|11669.4|11654.4|11669.4|11654.4|11669.7|11654.7|11669.2|11654.2|0
1647331840000|2022-03-15 08:10:40|11669.5|11654.5|11669.7|11654.7|11670|11655|11669.2|11654.2|0
1647331850000|2022-03-15 08:10:50|11669.2|11654.2|11670|11655|11670|11655|11669.2|11654.2|0
1647331860000|2022-03-15 08:11:00|11669.7|11654.7|11670|11655|11670|11655|11669.2|11654.2|0
1647331880000|2022-03-15 08:11:20|11669.7|11654.7|11670|11655|11670|11655|11669.2|11654.2|0
1647331890000|2022-03-15 08:11:30|11669.7|11654.7|11670|11655|11670|11655|11669.2|11654.2|0
1647331900000|2022-03-15 08:11:40|11669.7|11654.7|11670|11655|11670|11655|11669.2|11654.2|0
1647331910000|2022-03-15 08:11:50|11670.7|11655.7|11670|11655|11670.7|11655.7|11670|11655|2
1647331920000|2022-03-15 08:12:00|11669.9|11654.9|11669.7|11654.7|11670|11655|11668.7|11653.7|1
1647331930000|2022-03-15 08:12:10|11669.2|11654.2|11669.7|11654.7|11669.9|11654.9|11668.7|11653.7|0
1647332050000|2022-03-15 08:14:10|11669.4|11654.4|11669.7|11654.7|11670|11655|11669.2|11654.2|0
1647332090000|2022-03-15 08:14:50|11669.5|11654.5|11669.5|11654.5|11670.4|11655.4|11669|11654|8
1647332140000|2022-03-15 08:15:40|11671.1|11656.1|11669.5|11654.5|11671.1|11656.1|11669.5|11654.5|2
1647332220000|2022-03-15 08:17:00|11669.8|11654.8|11669.8|11654.8|11669.8|11654.8|11669.8|11654.8|0
1647332280000|2022-03-15 08:18:00|11669.2|11654.2|11667.3|11652.3|11669.2|11654.2|11667.3|11652.3|0
1647332290000|2022-03-15 08:18:10|||||||||1
1647332340000|2022-03-15 08:19:00|11667|11652|11667|11652|11667|11652|11667|11652|2
1647332350000|2022-03-15 08:19:10|||||||||2
1647332400000|2022-03-15 08:20:00|11666|11651|11663.4|11648.4|11666|11651|11662.5|11647.5|7
1647332410000|2022-03-15 08:20:10|11662.9|11647.9|11662|11647|11662.9|11647.9|11662|11647|0
1647332470000|2022-03-15 08:21:10|11661.9|11646.9|11659.4|11644.4|11661.9|11646.9|11659.4|11644.4|3
1647332530000|2022-03-15 08:22:10|11658.9|11643.9|11658.9|11643.9|11658.9|11643.9|11658.9|11643.9|2
1647332580000|2022-03-15 08:23:00|11658.4|11643.4|11658.4|11643.4|11658.4|11643.4|11658.4|11643.4|8
1647332600000|2022-03-15 08:23:20|11658.7|11643.7|11658.4|11643.4|11658.7|11643.7|11658.4|11643.4|3
1647332610000|2022-03-15 08:23:30|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|10
1647332630000|2022-03-15 08:23:50|11657.7|11642.7|11657.7|11642.7|11657.7|11642.7|11657.7|11642.7|12
1647332640000|2022-03-15 08:24:00|11657.6|11642.6|11658.9|11643.9|11658.9|11643.9|11657.6|11642.6|2
1647332660000|2022-03-15 08:24:20|11658.6|11643.6|11658.6|11643.6|11658.6|11643.6|11658.1|11643.1|3
1647332670000|2022-03-15 08:24:30|11658.1|11643.1|11658.1|11643.1|11658.1|11643.1|11658.1|11643.1|0
1647332680000|2022-03-15 08:24:40|||||||||2
1647332700000|2022-03-15 08:25:00|11657.6|11642.6|11657.6|11642.6|11657.6|11642.6|11657.6|11642.6|2
1647332710000|2022-03-15 08:25:10|11659.9|11644.9|11658.6|11643.6|11659.9|11644.9|11658.6|11643.6|15
1647332730000|2022-03-15 08:25:30|11658.1|11643.1|11657.6|11642.6|11658.1|11643.1|11657.6|11642.6|0
1647332740000|2022-03-15 08:25:40|||||||||1
1647332760000|2022-03-15 08:26:00|||||||||2
1647332770000|2022-03-15 08:26:10|11657.4|11642.4|11657.2|11642.2|11657.4|11642.4|11657.2|11642.2|7
1647332780000|2022-03-15 08:26:20|11657.6|11642.6|11657.6|11642.6|11657.6|11642.6|11657.6|11642.6|3
1647332810000|2022-03-15 08:26:50|||||||||6
1647332820000|2022-03-15 08:27:00|||||||||2
1647332870000|2022-03-15 08:27:50|||||||||1
1647332880000|2022-03-15 08:28:00|||||||||1
1647332890000|2022-03-15 08:28:10|11659.7|11644.7|11660.4|11645.4|11661|11646|11659.7|11644.7|20
1647332900000|2022-03-15 08:28:20|11661|11646|11661|11646|11661|11646|11661|11646|0
1647332910000|2022-03-15 08:28:30|11660.1|11645.1|11659.9|11644.9|11660.1|11645.1|11659.9|11644.9|0
1647332920000|2022-03-15 08:28:40|11660.2|11645.2|11659.9|11644.9|11660.2|11645.2|11659.9|11644.9|0
1647332940000|2022-03-15 08:29:00|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|0
1647332960000|2022-03-15 08:29:20|11658.7|11643.7|11658.6|11643.6|11658.7|11643.7|11658.6|11643.6|0
1647332970000|2022-03-15 08:29:30|11658.4|11643.4|11658.7|11643.7|11658.9|11643.9|11658.2|11643.2|1
1647332980000|2022-03-15 08:29:40|11658.4|11643.4|11658.4|11643.4|11658.4|11643.4|11658.4|11643.4|0
1647332990000|2022-03-15 08:29:50|11658.9|11643.9|11658.4|11643.4|11658.9|11643.9|11658.4|11643.4|0
1647333000000|2022-03-15 08:30:00|11658|11643|11657.4|11642.4|11658|11643|11657.4|11642.4|1
1647333040000|2022-03-15 08:30:40|||||||||1
1647333050000|2022-03-15 08:30:50|||||||||1
1647333060000|2022-03-15 08:31:00|11657.5|11642.5|11657.4|11642.4|11657.5|11642.5|11657.4|11642.4|8
1647333120000|2022-03-15 08:32:00|||||||||5
1647333130000|2022-03-15 08:32:10|11658.4|11643.4|11658.9|11643.9|11660.4|11645.4|11658.4|11643.4|2
1647333140000|2022-03-15 08:32:20|11659.4|11644.4|11659.7|11644.7|11659.7|11644.7|11658.7|11643.7|3
1647333150000|2022-03-15 08:32:30|11659.4|11644.4|11662.6|11647.6|11662.6|11647.6|11658.9|11643.9|5
1647333160000|2022-03-15 08:32:40|11662.5|11647.5|11661.7|11646.7|11662.5|11647.5|11660.5|11645.5|0
1647333210000|2022-03-15 08:33:30|11661.9|11646.9|11661.9|11646.9|11661.9|11646.9|11661.9|11646.9|0
1647333220000|2022-03-15 08:33:40|11661.7|11646.7|11662|11647|11662|11647|11661.7|11646.7|0
1647333240000|2022-03-15 08:34:00|11662.2|11647.2|11663.5|11648.5|11663.5|11648.5|11662.2|11647.2|1
1647333250000|2022-03-15 08:34:10|11662.8|11647.8|11662.2|11647.2|11662.8|11647.8|11662.2|11647.2|1
1647333270000|2022-03-15 08:34:30|11662.5|11647.5|11662.5|11647.5|11662.5|11647.5|11662.5|11647.5|0
1647333280000|2022-03-15 08:34:40|11662.2|11647.2|11662.2|11647.2|11662.2|11647.2|11662.2|11647.2|0
1647333290000|2022-03-15 08:34:50|11661.9|11646.9|11661.9|11646.9|11661.9|11646.9|11661.9|11646.9|0
1647333310000|2022-03-15 08:35:10|11661.5|11646.5|11661.4|11646.4|11661.9|11646.9|11661.4|11646.4|0
1647333330000|2022-03-15 08:35:30|11661.3|11646.3|11661.3|11646.3|11661.3|11646.3|11661.3|11646.3|0
1647333380000|2022-03-15 08:36:20|11661|11646|11661|11646|11661|11646|11661|11646|0
1647333400000|2022-03-15 08:36:40|11660.8|11645.8|11660.8|11645.8|11660.8|11645.8|11660.8|11645.8|0
1647333410000|2022-03-15 08:36:50|11661|11646|11660.8|11645.8|11661|11646|11660.8|11645.8|0
1647333420000|2022-03-15 08:37:00|11659.8|11644.8|11660.5|11645.5|11660.5|11645.5|11659.8|11644.8|0
1647333430000|2022-03-15 08:37:10|11662|11647|11662.5|11647.5|11664.9|11649.9|11662|11647|2
1647333440000|2022-03-15 08:37:20|11661|11646|11661.5|11646.5|11661.5|11646.5|11661|11646|1
1647333470000|2022-03-15 08:37:50|11661.1|11646.1|11660|11645|11661.1|11646.1|11659.6|11644.6|1
1647333500000|2022-03-15 08:38:20|11660.3|11645.3|11660.5|11645.5|11660.5|11645.5|11660.3|11645.3|0
1647333510000|2022-03-15 08:38:30|11660.1|11645.1|11660.5|11645.5|11660.5|11645.5|11660|11645|0
1647333530000|2022-03-15 08:38:50|11660.1|11645.1|11659.6|11644.6|11660.1|11645.1|11659.6|11644.6|0
1647333540000|2022-03-15 08:39:00|11659.5|11644.5|11659.5|11644.5|11659.5|11644.5|11659.5|11644.5|0
1647333570000|2022-03-15 08:39:30|11659.1|11644.1|11658.5|11643.5|11659.1|11644.1|11658.5|11643.5|2
1647333580000|2022-03-15 08:39:40|11657.8|11642.8|11658.3|11643.3|11658.3|11643.3|11657.8|11642.8|4
1647333600000|2022-03-15 08:40:00|11658.6|11643.6|11658.6|11643.6|11658.6|11643.6|11658.6|11643.6|0
1647333610000|2022-03-15 08:40:10|11658.8|11643.8|11659.5|11644.5|11659.5|11644.5|11658.8|11643.8|1
1647333620000|2022-03-15 08:40:20|11659.1|11644.1|11659.1|11644.1|11659.1|11644.1|11659.1|11644.1|0
1647333630000|2022-03-15 08:40:30|11658.8|11643.8|11659.6|11644.6|11659.6|11644.6|11658.8|11643.8|0
1647333640000|2022-03-15 08:40:40|11659|11644|11658.8|11643.8|11659|11644|11658.6|11643.6|3
1647333660000|2022-03-15 08:41:00|11659.4|11644.4|11658.8|11643.8|11659.4|11644.4|11658.8|11643.8|0
1647333680000|2022-03-15 08:41:20|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|0
1647333700000|2022-03-15 08:41:40|11661.3|11646.3|11661.3|11646.3|11661.3|11646.3|11661.3|11646.3|7
1647333710000|2022-03-15 08:41:50|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|1
1647333730000|2022-03-15 08:42:10|||||||||1
1647333770000|2022-03-15 08:42:50|11661|11646|11661|11646|11661.9|11646.9|11661|11646|2
1647333780000|2022-03-15 08:43:00|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|0
1647333790000|2022-03-15 08:43:10|11660.5|11645.5|11659.8|11644.8|11660.5|11645.5|11659.5|11644.5|1
1647333810000|2022-03-15 08:43:30|11659.5|11644.5|11659.5|11644.5|11660.1|11645.1|11659.5|11644.5|0
1647333820000|2022-03-15 08:43:40|11659.9|11644.9|11660.1|11645.1|11660.1|11645.1|11659.9|11644.9|0
1647333850000|2022-03-15 08:44:10|11659.8|11644.8|11660.1|11645.1|11660.1|11645.1|11659.8|11644.8|5
1647333960000|2022-03-15 08:46:00|11660.4|11645.4|11660.3|11645.3|11660.8|11645.8|11660.1|11645.1|0
1647333970000|2022-03-15 08:46:10|11660.8|11645.8|11660.5|11645.5|11660.8|11645.8|11660.3|11645.3|0
1647333980000|2022-03-15 08:46:20|11660.8|11645.8|11660.8|11645.8|11660.8|11645.8|11660.3|11645.3|0
1647333990000|2022-03-15 08:46:30|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|0
1647334060000|2022-03-15 08:47:40|11660.8|11645.8|11660.8|11645.8|11660.8|11645.8|11660.8|11645.8|0
1647334200000|2022-03-15 08:50:00|11660.3|11645.3|11660.1|11645.1|11660.3|11645.3|11660.1|11645.1|0
1647334230000|2022-03-15 08:50:30|11659.8|11644.8|11659.6|11644.6|11659.8|11644.8|11659.6|11644.6|0
1647334240000|2022-03-15 08:50:40|11659.9|11644.9|11660.1|11645.1|11660.3|11645.3|11659.9|11644.9|2
1647334350000|2022-03-15 08:52:30|11660.4|11645.4|11659.8|11644.8|11660.4|11645.4|11659.8|11644.8|1
1647334360000|2022-03-15 08:52:40|11660.1|11645.1|11661.7|11646.7|11661.7|11646.7|11660.1|11645.1|12
1647334370000|2022-03-15 08:52:50|11660.4|11645.4|11660.9|11645.9|11660.9|11645.9|11660.4|11645.4|5
1647334380000|2022-03-15 08:53:00|11660.4|11645.4|11660.1|11645.1|11660.4|11645.4|11660.1|11645.1|0
1647334390000|2022-03-15 08:53:10|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|0
1647334420000|2022-03-15 08:53:40|11660.1|11645.1|11660.1|11645.1|11660.1|11645.1|11660.1|11645.1|0
1647334430000|2022-03-15 08:53:50|11659.7|11644.7|11659.7|11644.7|11659.7|11644.7|11659.7|11644.7|0
1647334540000|2022-03-15 08:55:40|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|11659.4|11644.4|0
1647334560000|2022-03-15 08:56:00|11659.7|11644.7|11659.7|11644.7|11659.7|11644.7|11659.7|11644.7|0
1647334580000|2022-03-15 08:56:20|11658.9|11643.9|11658.9|11643.9|11658.9|11643.9|11658.9|11643.9|1
1647334590000|2022-03-15 08:56:30|11658.6|11643.6|11658.4|11643.4|11658.6|11643.6|11658.4|11643.4|0
1647334620000|2022-03-15 08:57:00|11661.2|11646.2|11660.7|11645.7|11661.2|11646.2|11660.4|11645.4|2
1647334650000|2022-03-15 08:57:30|11660.4|11645.4|11660.7|11645.7|11660.7|11645.7|11660.4|11645.4|0
1647334660000|2022-03-15 08:57:40|11660.4|11645.4|11660.2|11645.2|11660.4|11645.4|11659.9|11644.9|0
1647334670000|2022-03-15 08:57:50|11659.9|11644.9|11660.1|11645.1|11660.1|11645.1|11659.9|11644.9|0
1647334680000|2022-03-15 08:58:00|11660.2|11645.2|11659.7|11644.7|11660.2|11645.2|11659.7|11644.7|0
1647334690000|2022-03-15 08:58:10|11660.1|11645.1|11660.1|11645.1|11660.1|11645.1|11660.1|11645.1|0
1647334750000|2022-03-15 08:59:10|11660|11645|11660|11645|11660|11645|11660|11645|0
1647334780000|2022-03-15 08:59:40|11659.7|11644.7|11660|11645|11660.2|11645.2|11659.7|11644.7|0
1647334800000|2022-03-15 09:00:00|11659.7|11644.7|11660.5|11645.5|11660.5|11645.5|11659.7|11644.7|4
1647334810000|2022-03-15 09:00:10|11660.4|11645.4|11660.4|11645.4|11660.4|11645.4|11660.4|11645.4|0
1647334830000|2022-03-15 09:00:30|11663.2|11648.2|11663.2|11648.2|11663.2|11648.2|11663.2|11648.2|5
1647334920000|2022-03-15 09:02:00|11662.7|11647.7|11662.7|11647.7|11662.7|11647.7|11662.7|11647.7|0
1647334970000|2022-03-15 09:02:50|11665.1|11650.1|11665.1|11650.1|11665.1|11650.1|11664.8|11649.8|4
1647334980000|2022-03-15 09:03:00|11665.3|11650.3|11665.3|11650.3|11665.3|11650.3|11665.3|11650.3|0
1647335080000|2022-03-15 09:04:40|11666.3|11651.3|11667.1|11652.1|11667.1|11652.1|11666.3|11651.3|0
1647335150000|2022-03-15 09:05:50|11668|11653|11668|11653|11668|11653|11668|11653|1
1647335160000|2022-03-15 09:06:00|11667.8|11652.8|11667.8|11652.8|11667.8|11652.8|11667.8|11652.8|0
1647335210000|2022-03-15 09:06:50|11667.5|11652.5|11667|11652|11667.5|11652.5|11667|11652|0
1647335230000|2022-03-15 09:07:10|11666.6|11651.6|11666.6|11651.6|11666.6|11651.6|11666.6|11651.6|0
1647335320000|2022-03-15 09:08:40|11666.8|11651.8|11666|11651|11666.8|11651.8|11665.8|11650.8|2
1647335350000|2022-03-15 09:09:10|11665.5|11650.5|11665.5|11650.5|11665.5|11650.5|11665.5|11650.5|0
1647335370000|2022-03-15 09:09:30|11663.9|11648.9|11662.5|11647.5|11663.9|11648.9|11662|11647|1
1647335380000|2022-03-15 09:09:40|11662.2|11647.2|11661.8|11646.8|11662.2|11647.2|11661.8|11646.8|0
1647335390000|2022-03-15 09:09:50|11662|11647|11662|11647|11662|11647|11662|11647|4
1647335400000|2022-03-15 09:10:00|11663.7|11648.7|11663.7|11648.7|11663.7|11648.7|11663.7|11648.7|2
1647335410000|2022-03-15 09:10:10|11663.2|11648.2|11663.6|11648.6|11663.9|11648.9|11662.7|11647.7|0
1647335420000|2022-03-15 09:10:20|11663.3|11648.3|11664.3|11649.3|11664.3|11649.3|11663.3|11648.3|0
1647335430000|2022-03-15 09:10:30|11663.6|11648.6|11664.3|11649.3|11664.3|11649.3|11663.3|11648.3|0
1647335440000|2022-03-15 09:10:40|11664.1|11649.1|11663.6|11648.6|11664.1|11649.1|11663.3|11648.3|0
1647335450000|2022-03-15 09:10:50|11663.3|11648.3|11663.9|11648.9|11664.1|11649.1|11663|11648|0
1647335460000|2022-03-15 09:11:00|11664.1|11649.1|11664.1|11649.1|11664.1|11649.1|11663.3|11648.3|0
1647335470000|2022-03-15 09:11:10|11663.3|11648.3|11664.1|11649.1|11664.1|11649.1|11663.3|11648.3|0
1647335530000|2022-03-15 09:12:10|11663.6|11648.6|11664.1|11649.1|11664.1|11649.1|11663.3|11648.3|0
1647335550000|2022-03-15 09:12:30|11663.3|11648.3|11663.3|11648.3|11663.6|11648.6|11663|11648|0
1647335560000|2022-03-15 09:12:40|11663.6|11648.6|11663.3|11648.3|11663.6|11648.6|11663|11648|0
1647335590000|2022-03-15 09:13:10|11663|11648|11663.3|11648.3|11663.3|11648.3|11662.6|11647.6|0
1647335600000|2022-03-15 09:13:20|11662.6|11647.6|11663.3|11648.3|11663.6|11648.6|11662.6|11647.6|0
1647335640000|2022-03-15 09:14:00|11662.6|11647.6|11666|11651|11666.1|11651.1|11662.6|11647.6|2
1647335650000|2022-03-15 09:14:10|11665.8|11650.8|11666.5|11651.5|11666.5|11651.5|11665.8|11650.8|2
1647335670000|2022-03-15 09:14:30|11666.3|11651.3|11666.3|11651.3|11666.3|11651.3|11666.3|11651.3|0
1647335700000|2022-03-15 09:15:00|11666.6|11651.6|11672.6|11657.6|11672.6|11657.6|11666.6|11651.6|7
1647335730000|2022-03-15 09:15:30|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|11673.3|11658.3|0
1647335890000|2022-03-15 09:18:10|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|11673.8|11658.8|0
1647335910000|2022-03-15 09:18:30|11673.9|11658.9|11673.6|11658.6|11673.9|11658.9|11673.6|11658.6|0
1647336040000|2022-03-15 09:20:40|11675.8|11660.8|11676.4|11661.4|11676.4|11661.4|11675.8|11660.8|1
1647336060000|2022-03-15 09:21:00|11676.6|11661.6|11676.6|11661.6|11676.6|11661.6|11676.6|11661.6|0
1647336170000|2022-03-15 09:22:50|||||||||1
1647336210000|2022-03-15 09:23:30|11676.9|11661.9|11678.1|11663.1|11678.1|11663.1|11676.9|11661.9|1
1647336230000|2022-03-15 09:23:50|11678.3|11663.3|11679.1|11664.1|11679.7|11664.7|11678.3|11663.3|2
1647336240000|2022-03-15 09:24:00|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|0
1647336270000|2022-03-15 09:24:30|11677.8|11662.8|11678.1|11663.1|11678.6|11663.6|11677.3|11662.3|0
1647336330000|2022-03-15 09:25:30|11678.7|11663.7|11678.9|11663.9|11678.9|11663.9|11678.7|11663.7|0
1647336360000|2022-03-15 09:26:00|11679.4|11664.4|11678.9|11663.9|11679.4|11664.4|11678.9|11663.9|0
1647336370000|2022-03-15 09:26:10|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|11678.4|11663.4|0
1647336380000|2022-03-15 09:26:20|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|11677.9|11662.9|0
1647336390000|2022-03-15 09:26:30|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|11678.1|11663.1|0
1647336420000|2022-03-15 09:27:00|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|1
1647336430000|2022-03-15 09:27:10|11678.9|11663.9|11678.9|11663.9|11678.9|11663.9|11678.9|11663.9|0
1647336440000|2022-03-15 09:27:20|11679.4|11664.4|11682.2|11667.2|11683.2|11668.2|11679.4|11664.4|4
1647336460000|2022-03-15 09:27:40|11681.9|11666.9|11681.4|11666.4|11681.9|11666.9|11681.4|11666.4|0
1647336470000|2022-03-15 09:27:50|11680.9|11665.9|11681.9|11666.9|11681.9|11666.9|11680.9|11665.9|0
1647336510000|2022-03-15 09:28:30|11681.6|11666.6|11681.4|11666.4|11681.6|11666.6|11681.4|11666.4|0
1647336540000|2022-03-15 09:29:00|11680.7|11665.7|11680.4|11665.4|11681.6|11666.6|11680.2|11665.2|0
1647336550000|2022-03-15 09:29:10|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|0
1647336560000|2022-03-15 09:29:20|11680.9|11665.9|11680.9|11665.9|11680.9|11665.9|11680.9|11665.9|0
1647336700000|2022-03-15 09:31:40|11682.8|11667.8|11689.2|11674.2|11689.2|11674.2|11682.8|11667.8|8
1647336710000|2022-03-15 09:31:50|11689.5|11674.5|11689.5|11674.5|11689.5|11674.5|11687.7|11672.7|0
1647336720000|2022-03-15 09:32:00|11688.7|11673.7|11689.4|11674.4|11689.5|11674.5|11688.2|11673.2|0
1647336730000|2022-03-15 09:32:10|11688.5|11673.5|11689.4|11674.4|11689.4|11674.4|11688.5|11673.5|0
1647336750000|2022-03-15 09:32:30|11688.5|11673.5|11688|11673|11688.5|11673.5|11688|11673|0
1647336760000|2022-03-15 09:32:40|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|0
1647336800000|2022-03-15 09:33:20|||||||||1
1647336840000|2022-03-15 09:34:00|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|0
1647336870000|2022-03-15 09:34:30|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|4
1647336880000|2022-03-15 09:34:40|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|0
1647336910000|2022-03-15 09:35:10|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|0
1647336960000|2022-03-15 09:36:00|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|11687.8|11672.8|1
1647336990000|2022-03-15 09:36:30|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|11687.5|11672.5|1
1647337020000|2022-03-15 09:37:00|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|11687.3|11672.3|0
1647337090000|2022-03-15 09:38:10|11686.4|11671.4|11686|11671|11686.4|11671.4|11685.2|11670.2|0
1647337100000|2022-03-15 09:38:20|11685.5|11670.5|11685.7|11670.7|11686|11671|11684.7|11669.7|0
1647337110000|2022-03-15 09:38:30|11685.4|11670.4|11684.7|11669.7|11686|11671|11684.2|11669.2|0
1647337120000|2022-03-15 09:38:40|11685|11670|11683|11668|11685|11670|11682.7|11667.7|0
1647337150000|2022-03-15 09:39:10|11682.4|11667.4|11682.7|11667.7|11682.7|11667.7|11682|11667|0
1647337160000|2022-03-15 09:39:20|11682.4|11667.4|11682.7|11667.7|11682.7|11667.7|11681.9|11666.9|0
1647337220000|2022-03-15 09:40:20|11682.1|11667.1|11681.8|11666.8|11682.1|11667.1|11681.8|11666.8|1
1647337230000|2022-03-15 09:40:30|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|0
1647337270000|2022-03-15 09:41:10|11682.7|11667.7|11682.7|11667.7|11682.7|11667.7|11682.7|11667.7|0
1647337290000|2022-03-15 09:41:30|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|0
1647337380000|2022-03-15 09:43:00|11682.5|11667.5|11682.7|11667.7|11682.7|11667.7|11682.5|11667.5|0
1647337390000|2022-03-15 09:43:10|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|0
1647337430000|2022-03-15 09:43:50|11682.2|11667.2|11682.2|11667.2|11682.2|11667.2|11682.2|11667.2|0
1647337450000|2022-03-15 09:44:10|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|11682.8|11667.8|0
1647337500000|2022-03-15 09:45:00|11683|11668|11683.3|11668.3|11683.3|11668.3|11683|11668|2
1647337560000|2022-03-15 09:46:00|11682.3|11667.3|11682.8|11667.8|11682.8|11667.8|11682.3|11667.3|1
1647337710000|2022-03-15 09:48:30|11682|11667|11681.5|11666.5|11682|11667|11681.5|11666.5|0
1647337770000|2022-03-15 09:49:30|11682|11667|11682|11667|11682|11667|11682|11667|0
1647337780000|2022-03-15 09:49:40|11681.8|11666.8|11680.1|11665.1|11681.8|11666.8|11680.1|11665.1|5
1647337790000|2022-03-15 09:49:50|||||||||1
1647337800000|2022-03-15 09:50:00|11680.6|11665.6|11680.1|11665.1|11680.6|11665.6|11680.1|11665.1|0
1647337810000|2022-03-15 09:50:10|||||||||1
1647337830000|2022-03-15 09:50:30|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|0
1647337840000|2022-03-15 09:50:40|||||||||1
1647337850000|2022-03-15 09:50:50|11680.8|11665.8|11680.8|11665.8|11680.8|11665.8|11680.8|11665.8|0
1647337860000|2022-03-15 09:51:00|11680.4|11665.4|11684.7|11669.7|11684.7|11669.7|11680.4|11665.4|5
1647337890000|2022-03-15 09:51:30|11685.1|11670.1|11685.7|11670.7|11685.7|11670.7|11685.1|11670.1|0
1647337980000|2022-03-15 09:53:00|11686.8|11671.8|11692.1|11677.1|11692.1|11677.1|11686.8|11671.8|3
1647337990000|2022-03-15 09:53:10|11691.4|11676.4|11691.3|11676.3|11691.4|11676.4|11691.3|11676.3|0
1647338000000|2022-03-15 09:53:20|11690.8|11675.8|11690.8|11675.8|11690.8|11675.8|11690.8|11675.8|0
1647338040000|2022-03-15 09:54:00|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|0
1647338060000|2022-03-15 09:54:20|11690.1|11675.1|11688.8|11673.8|11690.4|11675.4|11688.8|11673.8|0
1647338100000|2022-03-15 09:55:00|11680.1|11665.1|11680.1|11665.1|11680.1|11665.1|11680.1|11665.1|5
1647338110000|2022-03-15 09:55:10|11668.8|11653.8|11666.9|11651.9|11668.8|11653.8|11666.9|11651.9|50
1647338150000|2022-03-15 09:55:50|11669.7|11654.7|11672.3|11657.3|11672.8|11657.8|11669.7|11654.7|2
1647338160000|2022-03-15 09:56:00|11672.8|11657.8|11672.4|11657.4|11672.8|11657.8|11672.4|11657.4|0
1647338170000|2022-03-15 09:56:10|11672.6|11657.6|11672.6|11657.6|11673.3|11658.3|11671.6|11656.6|0
1647338180000|2022-03-15 09:56:20|11672.9|11657.9|11672.6|11657.6|11672.9|11657.9|11671.8|11656.8|0
1647338190000|2022-03-15 09:56:30|11672.3|11657.3|11671.6|11656.6|11672.6|11657.6|11671.6|11656.6|0
1647338200000|2022-03-15 09:56:40|11671.3|11656.3|11671.6|11656.6|11672.2|11657.2|11671.3|11656.3|0
1647338210000|2022-03-15 09:56:50|11671.9|11656.9|11671.2|11656.2|11671.9|11656.9|11670.6|11655.6|0
1647338220000|2022-03-15 09:57:00|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|11670.9|11655.9|0
1647338230000|2022-03-15 09:57:10|11671.2|11656.2|11670.6|11655.6|11671.5|11656.5|11670.6|11655.6|0
1647338280000|2022-03-15 09:58:00|11668.9|11653.9|11668.9|11653.9|11668.9|11653.9|11668.9|11653.9|0
1647338290000|2022-03-15 09:58:10|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|0
1647338340000|2022-03-15 09:59:00|11670.1|11655.1|11669.1|11654.1|11670.1|11655.1|11669.1|11654.1|1
1647338380000|2022-03-15 09:59:40|11668.9|11653.9|11668.9|11653.9|11668.9|11653.9|11668.9|11653.9|0
1647338430000|2022-03-15 10:00:30|11668.7|11653.7|11668.7|11653.7|11668.7|11653.7|11668.7|11653.7|0
1647338450000|2022-03-15 10:00:50|11668.1|11653.1|11667.2|11652.2|11668.1|11653.1|11666.9|11651.9|0
1647338540000|2022-03-15 10:02:20|11667.7|11652.7|11670|11655|11670|11655|11667.2|11652.2|2
1647338570000|2022-03-15 10:02:50|11669.4|11654.4|11669.1|11654.1|11670|11655|11669.1|11654.1|0
1647338620000|2022-03-15 10:03:40|11669|11654|11669|11654|11669|11654|11669|11654|0
1647338630000|2022-03-15 10:03:50|11668.7|11653.7|11669.7|11654.7|11669.7|11654.7|11668.4|11653.4|0
1647338640000|2022-03-15 10:04:00|11669.4|11654.4|11669.7|11654.7|11669.7|11654.7|11669|11654|0
1647338650000|2022-03-15 10:04:10|11669.4|11654.4|11669|11654|11669.7|11654.7|11669|11654|0
1647338670000|2022-03-15 10:04:30|11668.7|11653.7|11668.7|11653.7|11668.7|11653.7|11668.7|11653.7|0
1647338680000|2022-03-15 10:04:40|11669|11654|11669|11654|11669|11654|11669|11654|0
1647338800000|2022-03-15 10:06:40|11667.8|11652.8|11670.8|11655.8|11670.8|11655.8|11667.8|11652.8|0
1647338850000|2022-03-15 10:07:30|11670.5|11655.5|11670.8|11655.8|11670.8|11655.8|11670.5|11655.5|0
1647338890000|2022-03-15 10:08:10|11670.5|11655.5|11670.8|11655.8|11670.8|11655.8|11670.2|11655.2|0
1647338980000|2022-03-15 10:09:40|11669.5|11654.5|11668.1|11653.1|11669.5|11654.5|11668.1|11653.1|1
1647339000000|2022-03-15 10:10:00|11668.3|11653.3|11668.3|11653.3|11668.3|11653.3|11668.3|11653.3|0
1647339010000|2022-03-15 10:10:10|11668.1|11653.1|11668.1|11653.1|11668.1|11653.1|11668.1|11653.1|0
1647339070000|2022-03-15 10:11:10|11668.8|11653.8|11668.8|11653.8|11668.8|11653.8|11668.8|11653.8|0
1647339100000|2022-03-15 10:11:40|11669|11654|11669|11654|11669|11654|11669|11654|0
1647339120000|2022-03-15 10:12:00|11669.2|11654.2|11670.9|11655.9|11671.5|11656.5|11669|11654|7
1647339130000|2022-03-15 10:12:10|11670.5|11655.5|11671.5|11656.5|11671.5|11656.5|11670|11655|0
1647339180000|2022-03-15 10:13:00|11671.2|11656.2|11670.9|11655.9|11671.2|11656.2|11670.9|11655.9|0
1647339200000|2022-03-15 10:13:20|11671|11656|11671.5|11656.5|11671.5|11656.5|11671|11656|1
1647339230000|2022-03-15 10:13:50|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|11670.9|11655.9|0
1647339250000|2022-03-15 10:14:10|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|11671.2|11656.2|0
1647339310000|2022-03-15 10:15:10|11671.2|11656.2|11671.2|11656.2|11671.2|11656.2|11670.9|11655.9|0
1647339330000|2022-03-15 10:15:30|11671.5|11656.5|11671.2|11656.2|11671.5|11656.5|11671.2|11656.2|0
1647339720000|2022-03-15 10:22:00|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|11671.5|11656.5|0
1647339850000|2022-03-15 10:24:10|11672.3|11657.3|11672.2|11657.2|11672.3|11657.3|11671.8|11656.8|0
1647339870000|2022-03-15 10:24:30|11671.8|11656.8|11671.8|11656.8|11671.8|11656.8|11671.8|11656.8|0
1647339990000|2022-03-15 10:26:30|11672.2|11657.2|11672.2|11657.2|11672.2|11657.2|11672.2|11657.2|1
1647340000000|2022-03-15 10:26:40|11671.8|11656.8|11671.8|11656.8|11671.8|11656.8|11671.3|11656.3|0
1647340060000|2022-03-15 10:27:40|11672.7|11657.7|11672.7|11657.7|11673|11658|11672.2|11657.2|1
1647340070000|2022-03-15 10:27:50|11673|11658|11672.2|11657.2|11673|11658|11672.2|11657.2|1
1647340090000|2022-03-15 10:28:10|11671.7|11656.7|11669|11654|11671.7|11656.7|11668.5|11653.5|2
1647340110000|2022-03-15 10:28:30|11668.8|11653.8|11666.7|11651.7|11668.8|11653.8|11666.7|11651.7|0
1647340120000|2022-03-15 10:28:40|11666.6|11651.6|11666.6|11651.6|11666.6|11651.6|11666.6|11651.6|3
1647340160000|2022-03-15 10:29:20|11666.1|11651.1|11667.8|11652.8|11667.8|11652.8|11666.1|11651.1|3
1647340170000|2022-03-15 10:29:30|11668.5|11653.5|11667.6|11652.6|11668.5|11653.5|11667.6|11652.6|0
1647340180000|2022-03-15 10:29:40|11667.1|11652.1|11667.1|11652.1|11667.1|11652.1|11667.1|11652.1|0
1647340190000|2022-03-15 10:29:50|11666.1|11651.1|11666.1|11651.1|11666.1|11651.1|11666.1|11651.1|1
1647340200000|2022-03-15 10:30:00|||||||||3
1647340210000|2022-03-15 10:30:10|11666.3|11651.3|11668.5|11653.5|11668.5|11653.5|11666.3|11651.3|4
1647340240000|2022-03-15 10:30:40|11668.1|11653.1|11668|11653|11668.1|11653.1|11667.6|11652.6|0
1647340260000|2022-03-15 10:31:00|11668.1|11653.1|11668.1|11653.1|11668.5|11653.5|11667.8|11652.8|0
1647340270000|2022-03-15 10:31:10|11668.5|11653.5|11668.5|11653.5|11668.5|11653.5|11668.1|11653.1|0
1647340280000|2022-03-15 10:31:20|11668.1|11653.1|11668.1|11653.1|11668.5|11653.5|11667.6|11652.6|0
1647340290000|2022-03-15 10:31:30|11668.5|11653.5|11668.5|11653.5|11668.5|11653.5|11668.5|11653.5|0
1647340380000|2022-03-15 10:33:00|11668.8|11653.8|11669.1|11654.1|11669.1|11654.1|11668.8|11653.8|0
1647340390000|2022-03-15 10:33:10|11668.8|11653.8|11668.6|11653.6|11668.8|11653.8|11668.6|11653.6|0
1647340470000|2022-03-15 10:34:30|11668.8|11653.8|11669.3|11654.3|11669.3|11654.3|11668.8|11653.8|0
1647340590000|2022-03-15 10:36:30|11670.3|11655.3|11670.3|11655.3|11670.3|11655.3|11670.3|11655.3|2
1647340600000|2022-03-15 10:36:40|11670.8|11655.8|11671.8|11656.8|11671.8|11656.8|11670.8|11655.8|1
1647340610000|2022-03-15 10:36:50|11672.1|11657.1|11672.3|11657.3|11672.3|11657.3|11672.1|11657.1|2
1647340620000|2022-03-15 10:37:00|||||||||2
1647340660000|2022-03-15 10:37:40|11674.1|11659.1|11681.1|11666.1|11681.1|11666.1|11674.1|11659.1|3
1647340680000|2022-03-15 10:38:00|11681.4|11666.4|11681.4|11666.4|11681.4|11666.4|11681.4|11666.4|0
1647340700000|2022-03-15 10:38:20|11679.9|11664.9|11679.9|11664.9|11679.9|11664.9|11679.9|11664.9|0
1647340710000|2022-03-15 10:38:30|11680.3|11665.3|11679.9|11664.9|11680.3|11665.3|11679.9|11664.9|0
1647340750000|2022-03-15 10:39:10|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|0
1647340790000|2022-03-15 10:39:50|11679.9|11664.9|11679.9|11664.9|11679.9|11664.9|11679.9|11664.9|0
1647340860000|2022-03-15 10:41:00|11679.3|11664.3|11679.6|11664.6|11679.6|11664.6|11679.3|11664.3|0
1647340880000|2022-03-15 10:41:20|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|11679.3|11664.3|0
1647340890000|2022-03-15 10:41:30|11679.6|11664.6|11679.6|11664.6|11679.6|11664.6|11678.9|11663.9|0
1647340920000|2022-03-15 10:42:00|11678.9|11663.9|11678.8|11663.8|11678.9|11663.9|11678.4|11663.4|0
1647340930000|2022-03-15 10:42:10|11678.4|11663.4|11678.4|11663.4|11678.9|11663.9|11678.4|11663.4|0
1647340940000|2022-03-15 10:42:20|11678.9|11663.9|11678.8|11663.8|11678.9|11663.9|11677.4|11662.4|0
1647340950000|2022-03-15 10:42:30|11678.9|11663.9|11678.6|11663.6|11678.9|11663.9|11678.1|11663.1|0
1647340960000|2022-03-15 10:42:40|11678.8|11663.8|11678.6|11663.6|11678.9|11663.9|11677.9|11662.9|0
1647340970000|2022-03-15 10:42:50|11678.4|11663.4|11678.9|11663.9|11678.9|11663.9|11677.9|11662.9|0
1647340980000|2022-03-15 10:43:00|11678.6|11663.6|11678.1|11663.1|11678.9|11663.9|11677.9|11662.9|0
1647340990000|2022-03-15 10:43:10|11677.6|11662.6|11683.9|11668.9|11683.9|11668.9|11677.6|11662.6|11
1647341000000|2022-03-15 10:43:20|11685.3|11670.3|11704|11666.5|11704|11671.7|11685.3|11664.8|12
1647341010000|2022-03-15 10:43:30|11704.2|11666.7|11702.7|11665.2|11704.2|11666.7|11702.7|11665.2|0
1647341030000|2022-03-15 10:43:50|11703|11665.5|11703.3|11665.8|11703.3|11665.8|11703|11665.5|0
1647341040000|2022-03-15 10:44:00|11697.7|11672.7|11700.2|11675.2|11700.2|11675.2|11697.7|11672.7|0
1647341050000|2022-03-15 10:44:10|11694.2|11679.2|11692.7|11677.7|11694.2|11679.2|11692.7|11677.7|0
1647341140000|2022-03-15 10:45:40|11699.7|11684.7|11708.5|11671|11708.5|11689.4|11699.7|11671|9
1647341150000|2022-03-15 10:45:50|11702.2|11677.2|11702.2|11677.2|11702.2|11677.2|11702.2|11677.2|1
1647341160000|2022-03-15 10:46:00|11702.4|11677.4|11702.4|11677.4|11702.4|11677.4|11702.4|11677.4|0
1647341230000|2022-03-15 10:47:10|11701.7|11676.7|11695.4|11680.4|11701.7|11681.4|11695.4|11676.7|0
1647341250000|2022-03-15 10:47:30|11695.1|11680.1|11690|11675|11695.1|11680.1|11688.7|11673.7|1
1647341260000|2022-03-15 10:47:40|||||||||1
1647341340000|2022-03-15 10:49:00|11690.4|11675.4|11690.5|11675.5|11690.5|11675.5|11690.4|11675.4|0
1647341400000|2022-03-15 10:50:00|11690.2|11675.2|11690.4|11675.4|11690.4|11675.4|11690|11675|0
1647341410000|2022-03-15 10:50:10|11690.5|11675.5|11690.5|11675.5|11690.5|11675.5|11690.5|11675.5|0
1647341460000|2022-03-15 10:51:00|11690.2|11675.2|11688.4|11673.4|11690.7|11675.7|11688.4|11673.4|0
1647341470000|2022-03-15 10:51:10|11687.9|11672.9|11685.9|11670.9|11687.9|11672.9|11685.9|11670.9|1
1647341490000|2022-03-15 10:51:30|11685.6|11670.6|11685.6|11670.6|11685.6|11670.6|11685.1|11670.1|0
1647341500000|2022-03-15 10:51:40|11685.2|11670.2|11685.1|11670.1|11685.6|11670.6|11684.6|11669.6|0
1647341510000|2022-03-15 10:51:50|11684.7|11669.7|11686.5|11671.5|11686.8|11671.8|11684.6|11669.6|2
1647341590000|2022-03-15 10:53:10|11687.4|11672.4|11687.4|11672.4|11687.4|11672.4|11687.4|11672.4|0
1647341600000|2022-03-15 10:53:20|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|11687.9|11672.9|1
1647341630000|2022-03-15 10:53:50|11687.5|11672.5|11687.4|11672.4|11687.5|11672.5|11687.4|11672.4|0
1647341690000|2022-03-15 10:54:50|11687.7|11672.7|11687.9|11672.9|11687.9|11672.9|11687.7|11672.7|0
1647341700000|2022-03-15 10:55:00|11688.4|11673.4|11688.4|11673.4|11688.9|11673.9|11688.4|11673.4|2
1647341720000|2022-03-15 10:55:20|11688.5|11673.5|11688.9|11673.9|11688.9|11673.9|11688.5|11673.5|2
1647341770000|2022-03-15 10:56:10|11688.4|11673.4|11688.9|11673.9|11688.9|11673.9|11688.4|11673.4|0
1647341800000|2022-03-15 10:56:40|11688.4|11673.4|11688.9|11673.9|11688.9|11673.9|11688.4|11673.4|0
1647341830000|2022-03-15 10:57:10|||||||||1
1647341890000|2022-03-15 10:58:10|11688.5|11673.5|11688.9|11673.9|11688.9|11673.9|11688.4|11673.4|0
1647341910000|2022-03-15 10:58:30|11688.8|11673.8|11688.8|11673.8|11688.8|11673.8|11688.8|11673.8|0
1647341930000|2022-03-15 10:58:50|11687.9|11672.9|11687.7|11672.7|11687.9|11672.9|11687.7|11672.7|0
1647341940000|2022-03-15 10:59:00|11687.8|11672.8|11687.5|11672.5|11688|11673|11687|11672|0
1647341980000|2022-03-15 10:59:40|11687.2|11672.2|11687|11672|11687.2|11672.2|11687|11672|0
1647342000000|2022-03-15 11:00:00|11686.9|11671.9|11685.7|11670.7|11686.9|11671.9|11685.7|11670.7|0
1647342050000|2022-03-15 11:00:50|11688.7|11673.7|11688.2|11673.2|11688.7|11673.7|11686.9|11671.9|1
1647342060000|2022-03-15 11:01:00|11687.5|11672.5|11687.8|11672.8|11688.2|11673.2|11687.2|11672.2|0
1647342070000|2022-03-15 11:01:10|11687.2|11672.2|11687.7|11672.7|11688.2|11673.2|11686.7|11671.7|0
1647342090000|2022-03-15 11:01:30|11688.2|11673.2|11688.2|11673.2|11688.2|11673.2|11688.2|11673.2|0
1647342110000|2022-03-15 11:01:50|11687.9|11672.9|11688|11673|11688|11673|11687.9|11672.9|0
1647342120000|2022-03-15 11:02:00|11688.2|11673.2|11688.2|11673.2|11688.2|11673.2|11688.2|11673.2|0
1647342210000|2022-03-15 11:03:30|11687.7|11672.7|11688.2|11673.2|11688.2|11673.2|11687.2|11672.2|0
1647342220000|2022-03-15 11:03:40|11687.7|11672.7|11688.7|11673.7|11688.7|11673.7|11687.7|11672.7|0
1647342240000|2022-03-15 11:04:00|11689|11674|11689|11674|11689|11674|11689|11674|0
1647342250000|2022-03-15 11:04:10|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|11689.2|11674.2|0
1647342260000|2022-03-15 11:04:20|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|0
1647342360000|2022-03-15 11:06:00|11689.3|11674.3|11688.2|11673.2|11689.3|11674.3|11688.2|11673.2|1
1647342380000|2022-03-15 11:06:20|11688.5|11673.5|11688.7|11673.7|11688.7|11673.7|11688.5|11673.5|0
1647342390000|2022-03-15 11:06:30|11688.2|11673.2|11688.2|11673.2|11688.2|11673.2|11688.2|11673.2|0
1647342420000|2022-03-15 11:07:00|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|11688.7|11673.7|0
1647342440000|2022-03-15 11:07:20|11688.3|11673.3|11688.2|11673.2|11688.3|11673.3|11688.2|11673.2|0
1647342480000|2022-03-15 11:08:00|11688.5|11673.5|11687.7|11672.7|11688.7|11673.7|11687.7|11672.7|2
1647342490000|2022-03-15 11:08:10|11687.3|11672.3|11688.8|11673.8|11689.5|11674.5|11687|11672|4
1647342500000|2022-03-15 11:08:20|11688.7|11673.7|11689.5|11674.5|11689.5|11674.5|11688|11673|0
1647342540000|2022-03-15 11:09:00|11689|11674|11688|11673|11689|11674|11688|11673|1
1647342580000|2022-03-15 11:09:40|11687.7|11672.7|11687.5|11672.5|11687.7|11672.7|11687.5|11672.5|0
1647342600000|2022-03-15 11:10:00|||||||||2
1647342660000|2022-03-15 11:11:00|||||||||1
1647342680000|2022-03-15 11:11:20|||||||||1
1647342710000|2022-03-15 11:11:50|11688|11673|11688|11673|11688|11673|11688|11673|0
1647342720000|2022-03-15 11:12:00|11687.5|11672.5|11688|11673|11688|11673|11687.5|11672.5|1
1647342750000|2022-03-15 11:12:30|11688.1|11673.1|11687.6|11672.6|11688.1|11673.1|11687.6|11672.6|0
1647342760000|2022-03-15 11:12:40|11688.1|11673.1|11688.1|11673.1|11688.1|11673.1|11687.6|11672.6|0
1647342770000|2022-03-15 11:12:50|11687.8|11672.8|11688.1|11673.1|11688.1|11673.1|11687.6|11672.6|0
1647342780000|2022-03-15 11:13:00|11687.6|11672.6|11688.1|11673.1|11688.1|11673.1|11687.6|11672.6|0
1647342800000|2022-03-15 11:13:20|11687.6|11672.6|11687.6|11672.6|11688.1|11673.1|11687.6|11672.6|0
1647342820000|2022-03-15 11:13:40|11687.3|11672.3|11687.1|11672.1|11687.3|11672.3|11687.1|11672.1|0
1647342830000|2022-03-15 11:13:50|11687|11672|11687.8|11672.8|11688.6|11673.6|11686.6|11671.6|7
1647342840000|2022-03-15 11:14:00|11687.6|11672.6|11683.2|11668.2|11687.6|11672.6|11683.2|11668.2|7
1647342850000|2022-03-15 11:14:10|11682|11667|11682.8|11667.8|11683.4|11668.4|11682|11667|1
1647342860000|2022-03-15 11:14:20|11683.1|11668.1|11682.5|11667.5|11683.5|11668.5|11682.5|11667.5|0
1647342880000|2022-03-15 11:14:40|11682.8|11667.8|11682.5|11667.5|11683|11668|11682.5|11667.5|0
1647342890000|2022-03-15 11:14:50|11683|11668|11684.5|11669.5|11685.6|11670.6|11683|11668|1
1647342900000|2022-03-15 11:15:00|11684.3|11669.3|11685.1|11670.1|11685.1|11670.1|11684.3|11669.3|0
1647342910000|2022-03-15 11:15:10|11685.6|11670.6|11686.6|11671.6|11686.6|11671.6|11685.6|11670.6|0
1647342920000|2022-03-15 11:15:20|11686.3|11671.3|11685.3|11670.3|11686.3|11671.3|11684.8|11669.8|0
1647342930000|2022-03-15 11:15:30|11684.8|11669.8|11686.6|11671.6|11686.6|11671.6|11684.8|11669.8|0
1647342970000|2022-03-15 11:16:10|11686|11671|11685.8|11670.8|11686|11671|11685.8|11670.8|0
1647342990000|2022-03-15 11:16:30|11685.3|11670.3|11684.8|11669.8|11685.3|11670.3|11684.8|11669.8|0
1647343020000|2022-03-15 11:17:00|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|0
1647343040000|2022-03-15 11:17:20|11684.9|11669.9|11684.8|11669.8|11684.9|11669.9|11684.8|11669.8|0
1647343060000|2022-03-15 11:17:40|11684.9|11669.9|11684.9|11669.9|11684.9|11669.9|11684.9|11669.9|0
1647343080000|2022-03-15 11:18:00|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|11685.3|11670.3|0
1647343090000|2022-03-15 11:18:10|11686.9|11671.9|11690.3|11675.3|11690.3|11675.3|11686.9|11671.9|1
1647343110000|2022-03-15 11:18:30|11691.2|11676.2|11691.6|11676.6|11691.6|11676.6|11691.2|11676.2|0
1647343130000|2022-03-15 11:18:50|11691.1|11676.1|11691.1|11676.1|11691.1|11676.1|11691.1|11676.1|0
1647343140000|2022-03-15 11:19:00|11692.1|11677.1|11692.1|11677.1|11692.1|11677.1|11692.1|11677.1|1
1647343150000|2022-03-15 11:19:10|11691.8|11676.8|11690.8|11675.8|11691.8|11676.8|11690.8|11675.8|0
1647343170000|2022-03-15 11:19:30|11692.3|11677.3|11693.1|11678.1|11693.1|11678.1|11692.1|11677.1|7
1647343200000|2022-03-15 11:20:00|11693.4|11678.4|11692.1|11677.1|11693.4|11678.4|11691.6|11676.6|2
1647343210000|2022-03-15 11:20:10|11691.8|11676.8|11691.1|11676.1|11691.8|11676.8|11691.1|11676.1|0
1647343230000|2022-03-15 11:20:30|11691.4|11676.4|11690.9|11675.9|11691.4|11676.4|11690.9|11675.9|1
1647343240000|2022-03-15 11:20:40|11691.3|11676.3|11691.4|11676.4|11691.4|11676.4|11691.3|11676.3|0
1647343250000|2022-03-15 11:20:50|11691.1|11676.1|11690.9|11675.9|11691.1|11676.1|11690.9|11675.9|0
1647343270000|2022-03-15 11:21:10|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|0
1647343300000|2022-03-15 11:21:40|11690.1|11675.1|11690.1|11675.1|11690.1|11675.1|11690.1|11675.1|1
1647343310000|2022-03-15 11:21:50|11689.8|11674.8|11689.8|11674.8|11689.8|11674.8|11689.8|11674.8|0
1647343350000|2022-03-15 11:22:30|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|11689.7|11674.7|0
1647343370000|2022-03-15 11:22:50|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|11689.6|11674.6|3
1647343380000|2022-03-15 11:23:00|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|11689.4|11674.4|0
1647343390000|2022-03-15 11:23:10|11688.9|11673.9|11687|11672|11688.9|11673.9|11685.9|11670.9|3
1647343400000|2022-03-15 11:23:20|11686.7|11671.7|11687|11672|11687|11672|11686.7|11671.7|0
1647343410000|2022-03-15 11:23:30|11686.5|11671.5|11685.7|11670.7|11686.5|11671.5|11685.7|11670.7|0
1647343420000|2022-03-15 11:23:40|11685.4|11670.4|11686.2|11671.2|11686.2|11671.2|11684.9|11669.9|0
1647343430000|2022-03-15 11:23:50|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|11686.5|11671.5|0
1647343440000|2022-03-15 11:24:00|11686.2|11671.2|11686.2|11671.2|11686.2|11671.2|11685.9|11670.9|0
1647343450000|2022-03-15 11:24:10|11685.9|11670.9|11686.2|11671.2|11686.5|11671.5|11685.6|11670.6|10
1647343460000|2022-03-15 11:24:20|11683.6|11668.6|11682.1|11667.1|11683.6|11668.6|11682.1|11667.1|2
1647343470000|2022-03-15 11:24:30|11682.4|11667.4|11682.4|11667.4|11682.4|11667.4|11682.4|11667.4|1
1647343480000|2022-03-15 11:24:40|11682.1|11667.1|11682.1|11667.1|11682.1|11667.1|11682.1|11667.1|0
1647343490000|2022-03-15 11:24:50|11681.9|11666.9|11681.9|11666.9|11681.9|11666.9|11681.9|11666.9|1
1647343500000|2022-03-15 11:25:00|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|1
1647343540000|2022-03-15 11:25:40|11682.2|11667.2|11681.7|11666.7|11682.2|11667.2|11681.7|11666.7|0
1647343550000|2022-03-15 11:25:50|11682.2|11667.2|11681.7|11666.7|11682.2|11667.2|11681.7|11666.7|0
1647343580000|2022-03-15 11:26:20|11681.5|11666.5|11681.5|11666.5|11681.5|11666.5|11681.5|11666.5|1
1647343590000|2022-03-15 11:26:30|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|11681.7|11666.7|0
1647343600000|2022-03-15 11:26:40|11681.5|11666.5|11681.5|11666.5|11681.5|11666.5|11681.5|11666.5|0
1647343610000|2022-03-15 11:26:50|11681.2|11666.2|11681.2|11666.2|11681.2|11666.2|11681.2|11666.2|0
1647343620000|2022-03-15 11:27:00|11681.4|11666.4|11681.2|11666.2|11681.7|11666.7|11681.2|11666.2|5
1647343630000|2022-03-15 11:27:10|||||||||1
1647343650000|2022-03-15 11:27:30|11683.8|11668.8|11683.7|11668.7|11683.8|11668.8|11683.7|11668.7|2
1647343660000|2022-03-15 11:27:40|11683.4|11668.4|11681.2|11666.2|11683.4|11668.4|11681.2|11666.2|4
1647343670000|2022-03-15 11:27:50|11681.5|11666.5|11681.2|11666.2|11681.7|11666.7|11681.2|11666.2|0
1647343680000|2022-03-15 11:28:00|11680.9|11665.9|11680.4|11665.4|11680.9|11665.9|11680.4|11665.4|0
1647343690000|2022-03-15 11:28:10|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|11680.2|11665.2|0
1647343700000|2022-03-15 11:28:20|11679.8|11664.8|11677.2|11662.2|11679.8|11664.8|11677.2|11662.2|1
1647343720000|2022-03-15 11:28:40|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|11676.2|11661.2|1
1647343770000|2022-03-15 11:29:30|||||||||4
1647343800000|2022-03-15 11:30:00|11677.2|11662.2|11677.2|11662.2|11678.4|11663.4|11676.4|11661.4|5
1647343810000|2022-03-15 11:30:10|11676.9|11661.9|11679.2|11664.2|11679.2|11664.2|11676.7|11661.7|1
1647343820000|2022-03-15 11:30:20|11678.2|11663.2|11677.5|11662.5|11678.2|11663.2|11677.5|11662.5|0
1647343830000|2022-03-15 11:30:30|11677.4|11662.4|11677.9|11662.9|11677.9|11662.9|11677.4|11662.4|0
1647343850000|2022-03-15 11:30:50|11678.7|11663.7|11678.4|11663.4|11678.7|11663.7|11678.4|11663.4|0
1647343860000|2022-03-15 11:31:00|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|11678.7|11663.7|0
1647343880000|2022-03-15 11:31:20|11678.4|11663.4|11678.7|11663.7|11678.7|11663.7|11678.4|11663.4|0
1647343900000|2022-03-15 11:31:40|11680|11665|11680|11665|11680|11665|11680|11665|0
1647343970000|2022-03-15 11:32:50|11681.8|11666.8|11684.7|11669.7|11684.7|11669.7|11681.8|11666.8|1
1647344030000|2022-03-15 11:33:50|||||||||2
1647344040000|2022-03-15 11:34:00|||||||||2
1647344100000|2022-03-15 11:35:00|||||||||2
1647344130000|2022-03-15 11:35:30|11686.8|11671.8|11683.8|11668.8|11686.8|11671.8|11683.8|11668.8|2
1647344140000|2022-03-15 11:35:40|11683.2|11668.2|11683.1|11668.1|11683.2|11668.2|11681.3|11666.3|0
1647344150000|2022-03-15 11:35:50|11683.8|11668.8|11683.1|11668.1|11683.8|11668.8|11683.1|11668.1|0
1647344190000|2022-03-15 11:36:30|11683.5|11668.5|11684.1|11669.1|11684.1|11669.1|11683.5|11668.5|0
1647344220000|2022-03-15 11:37:00|11681|11666|11679.8|11664.8|11681|11666|11679.8|11664.8|1
1647344230000|2022-03-15 11:37:10|11681|11666|11681|11666|11681|11666|11681|11666|0
1647344260000|2022-03-15 11:37:40|11680.9|11665.9|11680.9|11665.9|11680.9|11665.9|11680.9|11665.9|0
1647344280000|2022-03-15 11:38:00|11680.6|11665.6|11680.4|11665.4|11680.6|11665.6|11680.4|11665.4|0
1647344380000|2022-03-15 11:39:40|11679.6|11664.6|11679.9|11664.9|11679.9|11664.9|11679.6|11664.6|1
1647344390000|2022-03-15 11:39:50|11679.1|11664.1|11680.1|11665.1|11680.1|11665.1|11678.8|11663.8|2
1647344410000|2022-03-15 11:40:10|11679.8|11664.8|11679.8|11664.8|11679.8|11664.8|11679.8|11664.8|0
1647344470000|2022-03-15 11:41:10|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|11680.3|11665.3|0
1647344500000|2022-03-15 11:41:40|11680.8|11665.8|11680.8|11665.8|11680.8|11665.8|11680.8|11665.8|0
1647344520000|2022-03-15 11:42:00|11681.9|11666.9|11684.3|11669.3|11684.3|11669.3|11681.9|11666.9|3
1647344530000|2022-03-15 11:42:10|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|11684.5|11669.5|0
1647344540000|2022-03-15 11:42:20|11683.5|11668.5|11683.5|11668.5|11683.5|11668.5|11683.5|11668.5|0
1647344560000|2022-03-15 11:42:40|11683|11668|11683.7|11668.7|11683.7|11668.7|11682.8|11667.8|0
1647344600000|2022-03-15 11:43:20|11682.8|11667.8|11683.7|11668.7|11683.7|11668.7|11682.8|11667.8|0
1647344630000|2022-03-15 11:43:50|11683.3|11668.3|11683.7|11668.7|11683.7|11668.7|11683|11668|0
1647344700000|2022-03-15 11:45:00|11683.3|11668.3|11682.3|11667.3|11683.3|11668.3|11682.3|11667.3|2
1647344710000|2022-03-15 11:45:10|11682.7|11667.7|11682.7|11667.7|11682.7|11667.7|11682.7|11667.7|0
1647344720000|2022-03-15 11:45:20|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|11682.3|11667.3|0
1647344780000|2022-03-15 11:46:20|11679.1|11664.1|11679.1|11664.1|11679.1|11664.1|11679.1|11664.1|1
1647344790000|2022-03-15 11:46:30|11678.8|11663.8|11678.3|11663.3|11678.8|11663.8|11678.3|11663.3|0
1647344800000|2022-03-15 11:46:40|11678|11663|11678.3|11663.3|11678.3|11663.3|11677.5|11662.5|0
1647344830000|2022-03-15 11:47:10|11678|11663|11678.5|11663.5|11678.8|11663.8|11677.5|11662.5|0
1647344840000|2022-03-15 11:47:20|11678|11663|11678|11663|11678|11663|11678|11663|0
1647344960000|2022-03-15 11:49:20|11677.6|11662.6|11678.3|11663.3|11678.3|11663.3|11677.6|11662.6|0
1647344980000|2022-03-15 11:49:40|11676.9|11661.9|11674|11659|11676.9|11661.9|11673.3|11658.3|1
1647344990000|2022-03-15 11:49:50|11673.3|11658.3|11672.8|11657.8|11673.3|11658.3|11672.6|11657.6|0
1647345000000|2022-03-15 11:50:00|11673.1|11658.1|11672.8|11657.8|11673.1|11658.1|11671.8|11656.8|0
1647345010000|2022-03-15 11:50:10|11672.1|11657.1|11672.5|11657.5|11672.5|11657.5|11672.1|11657.1|0
1647345040000|2022-03-15 11:50:40|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|11672.6|11657.6|0
1647345070000|2022-03-15 11:51:10|11672.3|11657.3|11672.1|11657.1|11672.3|11657.3|11671.5|11656.5|0
1647345080000|2022-03-15 11:51:20|11671.8|11656.8|11672|11657|11672.3|11657.3|11670.3|11655.3|0
1647345090000|2022-03-15 11:51:30|11672.3|11657.3|11671.3|11656.3|11672.3|11657.3|11670.8|11655.8|0
1647345110000|2022-03-15 11:51:50|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|11670.8|11655.8|0
1647345220000|2022-03-15 11:53:40|11671.1|11656.1|11671.3|11656.3|11671.3|11656.3|11671.1|11656.1|0
1647345280000|2022-03-15 11:54:40|11671.6|11656.6|11671.3|11656.3|11671.6|11656.6|11671.3|11656.3|0
1647345290000|2022-03-15 11:54:50|11670.9|11655.9|11670.3|11655.3|11670.9|11655.9|11670.3|11655.3|1
1647345300000|2022-03-15 11:55:00|11669.8|11654.8|11668.4|11653.4|11669.8|11654.8|11668.4|11653.4|1
1647345330000|2022-03-15 11:55:30|11668.9|11653.9|11668.9|11653.9|11668.9|11653.9|11668.9|11653.9|0
1647345340000|2022-03-15 11:55:40|11668.4|11653.4|11668.4|11653.4|11668.4|11653.4|11668.4|11653.4|0
1647345360000|2022-03-15 11:56:00|11668.1|11653.1|11668.6|11653.6|11669.1|11654.1|11668.1|11653.1|0
1647345370000|2022-03-15 11:56:10|11668.4|11653.4|11668.9|11653.9|11668.9|11653.9|11668.4|11653.4|0
1647345400000|2022-03-15 11:56:40|11668.4|11653.4|11668.3|11653.3|11668.4|11653.4|11668.1|11653.1|1
1647345410000|2022-03-15 11:56:50|11667.9|11652.9|11667.9|11652.9|11667.9|11652.9|11667.9|11652.9|1
1647345440000|2022-03-15 11:57:20|||||||||5
1647345480000|2022-03-15 11:58:00|11668.6|11653.6|11668.6|11653.6|11668.6|11653.6|11668.6|11653.6|0
1647345530000|2022-03-15 11:58:50|11668.1|11653.1|11668.1|11653.1|11668.1|11653.1|11668.1|11653.1|2
1647345540000|2022-03-15 11:59:00|11667.6|11652.6|11667.6|11652.6|11667.6|11652.6|11667.6|11652.6|2
1647345570000|2022-03-15 11:59:30|11668.1|11653.1|11667.8|11652.8|11668.1|11653.1|11667.8|11652.8|1
1647345580000|2022-03-15 11:59:40|11667.6|11652.6|11667.6|11652.6|11667.6|11652.6|11667.6|11652.6|0
1647345600000|2022-03-15 12:00:00|11668.1|11653.1|11667.8|11652.8|11669.1|11654.1|11667.8|11652.8|4
1647345660000|2022-03-15 12:01:00|11668.1|11653.1|11668.1|11653.1|11668.1|11653.1|11668.1|11653.1|2
1647345700000|2022-03-15 12:01:40|11667.4|11652.4|11661.9|11646.9|11667.4|11652.4|11661.9|11646.9|15
1647345710000|2022-03-15 12:01:50|11661.6|11646.6|11661.2|11646.2|11661.6|11646.6|11661.2|11646.2|0
1647345720000|2022-03-15 12:02:00|11661.4|11646.4|11661.9|11646.9|11661.9|11646.9|11661.4|11646.4|5
1647345740000|2022-03-15 12:02:20|11660.1|11645.1|11660.1|11645.1|11660.1|11645.1|11660.1|11645.1|1
1647345750000|2022-03-15 12:02:30|11659.7|11644.7|11659.6|11644.6|11659.7|11644.7|11659.1|11644.1|9
1647345800000|2022-03-15 12:03:20|11660.5|11645.5|11662.3|11647.3|11662.8|11647.8|11660.5|11645.5|3
1647345810000|2022-03-15 12:03:30|11661.3|11646.3|11661.3|11646.3|11661.3|11646.3|11661.3|11646.3|0
1647345850000|2022-03-15 12:04:10|11661.1|11646.1|11661.1|11646.1|11661.1|11646.1|11661.1|11646.1|0
1647345880000|2022-03-15 12:04:40|11661.4|11646.4|11661.4|11646.4|11661.4|11646.4|11661.4|11646.4|0
1647345900000|2022-03-15 12:05:00|11661.2|11646.2|11660.6|11645.6|11661.2|11646.2|11660.6|11645.6|1
1647345910000|2022-03-15 12:05:10|11660.3|11645.3|11660.1|11645.1|11660.3|11645.3|11660.1|11645.1|0
1647345920000|2022-03-15 12:05:20|11659.7|11644.7|11659.1|11644.1|11659.7|11644.7|11659.1|11644.1|6
1647345940000|2022-03-15 12:05:40|||||||||1
1647345950000|2022-03-15 12:05:50|11658.6|11643.6|11658.6|11643.6|11658.6|11643.6|11658.6|11643.6|1
1647345960000|2022-03-15 12:06:00|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|11657.5|11642.5|5
1647346000000|2022-03-15 12:06:40|11657.4|11642.4|11657.4|11642.4|11657.4|11642.4|11657.4|11642.4|0
1647346030000|2022-03-15 12:07:10|||||||||1
1647346050000|2022-03-15 12:07:30|11656.3|11641.3|11655.3|11640.3|11656.3|11641.3|11655|11640|19
1647346060000|2022-03-15 12:07:40|11655.5|11640.5|11660.8|11645.8|11660.8|11645.8|11655.3|11640.3|7
1647346070000|2022-03-15 12:07:50|11660.3|11645.3|11660.3|11645.3|11660.3|11645.3|11660.3|11645.3|0
1647346080000|2022-03-15 12:08:00|11660.2|11645.2|11655.5|11640.5|11660.2|11645.2|11655.5|11640.5|6
1647346090000|2022-03-15 12:08:10|11655.2|11640.2|11655.2|11640.2|11655.2|11640.2|11655.2|11640.2|1
1647346100000|2022-03-15 12:08:20|11655|11640|11656|11641|11656|11641|11655|11640|2
1647346110000|2022-03-15 12:08:30|11655.5|11640.5|11655.5|11640.5|11655.5|11640.5|11655.5|11640.5|0
1647346120000|2022-03-15 12:08:40|||||||||1
1647346140000|2022-03-15 12:09:00|||||||||1
1647346160000|2022-03-15 12:09:20|11655.9|11640.9|11658.8|11643.8|11659.5|11644.5|11655.9|11640.9|2
1647346170000|2022-03-15 12:09:30|11659|11644|11658|11643|11659|11644|11658|11643|0
1647346200000|2022-03-15 12:10:00|11658.3|11643.3|11657.3|11642.3|11658.3|11643.3|11656.8|11641.8|6
1647346210000|2022-03-15 12:10:10|11657|11642|11657|11642|11657|11642|11657|11642|0
1647346230000|2022-03-15 12:10:30|11656.8|11641.8|11656.5|11641.5|11656.8|11641.8|11656.5|11641.5|0
1647346260000|2022-03-15 12:11:00|11656.2|11641.2|11656.2|11641.2|11656.2|11641.2|11656.2|11641.2|1
1647346270000|2022-03-15 12:11:10|11656|11641|11656|11641|11656|11641|11656|11641|0
1647346290000|2022-03-15 12:11:30|11655.5|11640.5|11655.3|11640.3|11655.5|11640.5|11655.3|11640.3|3
1647346300000|2022-03-15 12:11:40|||||||||1
1647346320000|2022-03-15 12:12:00|||||||||1
1647346370000|2022-03-15 12:12:50|11654.8|11639.8|11654.7|11639.7|11654.8|11639.8|11654.7|11639.7|1
1647346380000|2022-03-15 12:13:00|11654.8|11639.8|11653.1|11638.1|11654.8|11639.8|11653|11638|40
1647346390000|2022-03-15 12:13:10|||||||||2
1647346400000|2022-03-15 12:13:20|11655.6|11640.6|11655.6|11640.6|11655.6|11640.6|11655.6|11640.6|1
1647346420000|2022-03-15 12:13:40|11654.6|11639.6|11654.3|11639.3|11654.8|11639.8|11654.3|11639.3|2
1647346440000|2022-03-15 12:14:00|11653.8|11638.8|11653.8|11638.8|11653.8|11638.8|11653.8|11638.8|0
1647346450000|2022-03-15 12:14:10|11653.4|11638.4|11646.8|11631.8|11653.4|11638.4|11646.8|11631.8|18
1647346460000|2022-03-15 12:14:20|11647.1|11632.1|11646.8|11631.8|11647.1|11632.1|11646.8|11631.8|0
1647346470000|2022-03-15 12:14:30|11646.6|11631.6|11647.1|11632.1|11647.1|11632.1|11646.6|11631.6|1
1647346480000|2022-03-15 12:14:40|11649.4|11634.4|11649.4|11634.4|11649.4|11634.4|11648.6|11633.6|1
1647346490000|2022-03-15 12:14:50|11652.8|11637.8|11653.4|11638.4|11653.4|11638.4|11652.8|11637.8|1
1647346500000|2022-03-15 12:15:00|11651.5|11636.5|11647.6|11632.6|11651.5|11636.5|11647.6|11632.6|9
1647346520000|2022-03-15 12:15:20|11644.3|11629.3|11643.2|11628.2|11644.3|11629.3|11643.2|11628.2|11
1647346530000|2022-03-15 12:15:30|||||||||20
1647346540000|2022-03-15 12:15:40|11643|11628|11643|11628|11643|11628|11642.7|11627.7|4
1647346550000|2022-03-15 12:15:50|||||||||1
1647346560000|2022-03-15 12:16:00|11643.4|11628.4|11644.4|11629.4|11644.4|11629.4|11643.4|11628.4|7
1647346590000|2022-03-15 12:16:30|11644.7|11629.7|11644.9|11629.9|11645|11630|11644.7|11629.7|2
1647346600000|2022-03-15 12:16:40|11645.2|11630.2|11645.2|11630.2|11645.2|11630.2|11645.2|11630.2|0
1647346620000|2022-03-15 12:17:00|11644.8|11629.8|11644.8|11629.8|11644.8|11629.8|11644.8|11629.8|0
1647346630000|2022-03-15 12:17:10|11642.2|11627.2|11642.2|11627.2|11642.2|11627.2|11642.2|11627.2|4
1647346640000|2022-03-15 12:17:20|11641.9|11626.9|11642.2|11627.2|11642.2|11627.2|11641.9|11626.9|2
1647346650000|2022-03-15 12:17:30|11641.9|11626.9|11642.2|11627.2|11642.2|11627.2|11641.4|11626.4|8
1647346660000|2022-03-15 12:17:40|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|1
1647346680000|2022-03-15 12:18:00|11641.9|11626.9|11641.4|11626.4|11641.9|11626.9|11641.4|11626.4|2
1647346690000|2022-03-15 12:18:10|||||||||3
1647346700000|2022-03-15 12:18:20|||||||||1
1647346710000|2022-03-15 12:18:30|11639.4|11624.4|11639.4|11624.4|11639.4|11624.4|11639.4|11624.4|30
1647346720000|2022-03-15 12:18:40|||||||||3
1647346730000|2022-03-15 12:18:50|||||||||5
1647346740000|2022-03-15 12:19:00|11639.1|11624.1|11631.8|11616.8|11639.3|11624.3|11631.2|11616.2|55
1647346750000|2022-03-15 12:19:10|11630.9|11615.9|11634.8|11619.8|11634.8|11619.8|11629.9|11614.9|20
1647346760000|2022-03-15 12:19:20|11635.1|11620.1|11635.6|11620.6|11635.6|11620.6|11635.1|11620.1|0
1647346780000|2022-03-15 12:19:40|11636|11621|11638.5|11623.5|11638.5|11623.5|11636|11621|1
1647346800000|2022-03-15 12:20:00|11638.3|11623.3|11640.3|11625.3|11640.6|11625.6|11638.3|11623.3|9
1647346820000|2022-03-15 12:20:20|11638.1|11623.1|11638.1|11623.1|11638.1|11623.1|11638.1|11623.1|1
1647346830000|2022-03-15 12:20:30|11639.7|11624.7|11640.9|11625.9|11640.9|11625.9|11639.7|11624.7|1
1647346850000|2022-03-15 12:20:50|||||||||1
1647346860000|2022-03-15 12:21:00|||||||||1
1647346870000|2022-03-15 12:21:10|11641.2|11626.2|11641.2|11626.2|11641.4|11626.4|11641.2|11626.2|0
1647346880000|2022-03-15 12:21:20|11642.1|11627.1|11643.1|11628.1|11643.1|11628.1|11642.1|11627.1|1
1647346890000|2022-03-15 12:21:30|11642.4|11627.4|11642.8|11627.8|11642.9|11627.9|11642.4|11627.4|1
1647346900000|2022-03-15 12:21:40|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|0
1647346920000|2022-03-15 12:22:00|11641.7|11626.7|11641.7|11626.7|11641.7|11626.7|11641.7|11626.7|1
1647346960000|2022-03-15 12:22:40|11642|11627|11642.6|11627.6|11642.6|11627.6|11642|11627|1
1647346980000|2022-03-15 12:23:00|11642.4|11627.4|11642.1|11627.1|11643.9|11628.9|11642.1|11627.1|6
1647346990000|2022-03-15 12:23:10|11642.4|11627.4|11641.7|11626.7|11642.4|11627.4|11641.7|11626.7|1
1647347000000|2022-03-15 12:23:20|11642.1|11627.1|11641.7|11626.7|11642.1|11627.1|11641.7|11626.7|1
1647347010000|2022-03-15 12:23:30|||||||||2
1647347020000|2022-03-15 12:23:40|11641.6|11626.6|11641.6|11626.6|11641.6|11626.6|11641.6|11626.6|0
1647347030000|2022-03-15 12:23:50|11641.9|11626.9|11642.1|11627.1|11642.1|11627.1|11641.9|11626.9|1
1647347040000|2022-03-15 12:24:00|11641.4|11626.4|11641.4|11626.4|11641.4|11626.4|11641.4|11626.4|0
1647347050000|2022-03-15 12:24:10|11640.9|11625.9|11640.6|11625.6|11640.9|11625.9|11640.6|11625.6|0
1647347060000|2022-03-15 12:24:20|11641.7|11626.7|11641.5|11626.5|11642.5|11627.5|11641.5|11626.5|18
1647347070000|2022-03-15 12:24:30|11641.2|11626.2|11641.5|11626.5|11641.5|11626.5|11641.2|11626.2|1
1647347090000|2022-03-15 12:24:50|11641.2|11626.2|11641.2|11626.2|11641.2|11626.2|11641.2|11626.2|0
1647347110000|2022-03-15 12:25:10|11640.9|11625.9|11641|11626|11641|11626|11640.7|11625.7|0
1647347140000|2022-03-15 12:25:40|11640.7|11625.7|11640.7|11625.7|11640.7|11625.7|11640.7|11625.7|0
1647347150000|2022-03-15 12:25:50|11638.7|11623.7|11638.7|11623.7|11638.7|11623.7|11638.7|11623.7|1
1647347160000|2022-03-15 12:26:00|11638.5|11623.5|11637.9|11622.9|11638.5|11623.5|11637.9|11622.9|0
1647347170000|2022-03-15 12:26:10|11636.9|11621.9|11636.9|11621.9|11637.2|11622.2|11636.9|11621.9|0
1647347180000|2022-03-15 12:26:20|11636.7|11621.7|11632.4|11617.4|11636.7|11621.7|11632.4|11617.4|7
1647347190000|2022-03-15 12:26:30|||||||||1
1647347220000|2022-03-15 12:27:00|11632.1|11617.1|11632.4|11617.4|11632.4|11617.4|11632.1|11617.1|4
1647347260000|2022-03-15 12:27:40|||||||||3
1647347280000|2022-03-15 12:28:00|11632.9|11617.9|11631.9|11616.9|11632.9|11617.9|11631.9|11616.9|28
1647347290000|2022-03-15 12:28:10|11632.2|11617.2|11632.4|11617.4|11632.4|11617.4|11632.2|11617.2|0
1647347310000|2022-03-15 12:28:30|11631.9|11616.9|11630.9|11615.9|11631.9|11616.9|11630.9|11615.9|9
1647347320000|2022-03-15 12:28:40|11630.4|11615.4|11631|11616|11631|11616|11630.4|11615.4|2
1647347330000|2022-03-15 12:28:50|11630.7|11615.7|11631|11616|11631|11616|11630.7|11615.7|0
1647347360000|2022-03-15 12:29:20|11630.7|11615.7|11630.7|11615.7|11630.7|11615.7|11630.7|11615.7|0
1647347370000|2022-03-15 12:29:30|11630.5|11615.5|11630.9|11615.9|11630.9|11615.9|11628.3|11613.3|3
1647347380000|2022-03-15 12:29:40|11631.4|11616.4|11631.4|11616.4|11631.4|11616.4|11631.4|11616.4|0
1647347390000|2022-03-15 12:29:50|11630.9|11615.9|11631.7|11616.7|11631.7|11616.7|11630.9|11615.9|0
1647347400000|2022-03-15 12:30:00|11630.4|11615.4|11627.7|11612.7|11630.5|11615.5|11626.4|11611.4|38
1647347420000|2022-03-15 12:30:20|11628.1|11613.1|11628.1|11613.1|11628.1|11613.1|11627.1|11612.1|14
1647347430000|2022-03-15 12:30:30|11627.7|11612.7|11629.7|11614.7|11629.7|11614.7|11627.7|11612.7|2
1647347440000|2022-03-15 12:30:40|11630.1|11615.1|11630.1|11615.1|11630.1|11615.1|11630.1|11615.1|0
1647347470000|2022-03-15 12:31:10|11631|11616|11631|11616|11631|11616|11631|11616|0
1647347480000|2022-03-15 12:31:20|11631.4|11616.4|11631.5|11616.5|11631.5|11616.5|11631.4|11616.4|0
1647347490000|2022-03-15 12:31:30|11632.9|11617.9|11631.5|11616.5|11632.9|11617.9|11631.5|11616.5|8
1647347500000|2022-03-15 12:31:40|11631|11616|11632.2|11617.2|11632.2|11617.2|11631|11616|5
1647347510000|2022-03-15 12:31:50|11632.5|11617.5|11632.4|11617.4|11632.7|11617.7|11632.4|11617.4|2
1647347520000|2022-03-15 12:32:00|11632.7|11617.7|11631.5|11616.5|11632.7|11617.7|11631.4|11616.4|12
1647347530000|2022-03-15 12:32:10|11632.1|11617.1|11631.7|11616.7|11632.1|11617.1|11631.7|11616.7|1
1647347540000|2022-03-15 12:32:20|11631.4|11616.4|11625.1|11610.1|11631.5|11616.5|11625.1|11610.1|30
1647347550000|2022-03-15 12:32:30|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|11625.2|11610.2|0
1647347580000|2022-03-15 12:33:00|11625.6|11610.6|11626.1|11611.1|11626.1|11611.1|11625.6|11610.6|0
1647347590000|2022-03-15 12:33:10|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|0
1647347630000|2022-03-15 12:33:50|11625.4|11610.4|11625.4|11610.4|11625.4|11610.4|11625.4|11610.4|1
1647347660000|2022-03-15 12:34:20|11624.4|11609.4|11623.6|11608.6|11624.4|11609.4|11623.6|11608.6|0
1647347690000|2022-03-15 12:34:50|11623.8|11608.8|11623.6|11608.6|11624.1|11609.1|11623.6|11608.6|1
1647347700000|2022-03-15 12:35:00|11620.9|11605.9|11619.4|11604.4|11621.4|11606.4|11619.4|11604.4|3
1647347720000|2022-03-15 12:35:20|11618.3|11603.3|11618.6|11603.6|11619.3|11604.3|11618.3|11603.3|8
1647347730000|2022-03-15 12:35:30|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|0
1647347740000|2022-03-15 12:35:40|11618.4|11603.4|11618.4|11603.4|11618.7|11603.7|11618.4|11603.4|0
1647347760000|2022-03-15 12:36:00|11619.4|11604.4|11619.4|11604.4|11620|11605|11618.9|11603.9|0
1647347770000|2022-03-15 12:36:10|11619.7|11604.7|11618.9|11603.9|11619.7|11604.7|11618.6|11603.6|0
1647347780000|2022-03-15 12:36:20|11618.1|11603.1|11621.7|11606.7|11621.7|11606.7|11618.1|11603.1|2
1647347820000|2022-03-15 12:37:00|11622.6|11607.6|11625.4|11610.4|11625.4|11610.4|11622.6|11607.6|1
1647347830000|2022-03-15 12:37:10|11626.4|11611.4|11626|11611|11626.4|11611.4|11626|11611|0
1647347840000|2022-03-15 12:37:20|11627.2|11612.2|11629|11614|11629|11614|11627.2|11612.2|2
1647347850000|2022-03-15 12:37:30|11628.9|11613.9|11630.9|11615.9|11630.9|11615.9|11627.2|11612.2|5
1647347880000|2022-03-15 12:38:00|11631.2|11616.2|11631.2|11616.2|11631.2|11616.2|11631.2|11616.2|4
1647347890000|2022-03-15 12:38:10|11632.2|11617.2|11631.2|11616.2|11632.2|11617.2|11631.2|11616.2|1
1647347940000|2022-03-15 12:39:00|11630.5|11615.5|11630.5|11615.5|11630.5|11615.5|11630.5|11615.5|0
1647347950000|2022-03-15 12:39:10|11630.7|11615.7|11631.4|11616.4|11631.4|11616.4|11630.7|11615.7|2
1647347970000|2022-03-15 12:39:30|11631.2|11616.2|11631.5|11616.5|11631.5|11616.5|11630.9|11615.9|0
1647348000000|2022-03-15 12:40:00|11631.9|11616.9|11632.4|11617.4|11632.4|11617.4|11631.9|11616.9|4
1647348030000|2022-03-15 12:40:30|11632.7|11617.7|11631|11616|11632.9|11617.9|11630.4|11615.4|2
1647348060000|2022-03-15 12:41:00|11630.7|11615.7|11631.3|11616.3|11631.3|11616.3|11630.7|11615.7|0
1647348070000|2022-03-15 12:41:10|||||||||1
1647348090000|2022-03-15 12:41:30|11632|11617|11632.2|11617.2|11632.2|11617.2|11632|11617|4
1647348100000|2022-03-15 12:41:40|||||||||5
1647348130000|2022-03-15 12:42:10|11632.3|11617.3|11633.3|11618.3|11633.3|11618.3|11632.3|11617.3|2
1647348150000|2022-03-15 12:42:30|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|0
1647348160000|2022-03-15 12:42:40|11632.2|11617.2|11632.7|11617.7|11632.7|11617.7|11632.2|11617.2|1
1647348180000|2022-03-15 12:43:00|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|0
1647348190000|2022-03-15 12:43:10|11633.8|11618.8|11635.2|11620.2|11635.5|11620.5|11633.8|11618.8|2
1647348220000|2022-03-15 12:43:40|11635|11620|11633.2|11618.2|11635|11620|11633.2|11618.2|1
1647348240000|2022-03-15 12:44:00|11633|11618|11633|11618|11633|11618|11633|11618|0
1647348250000|2022-03-15 12:44:10|11635.5|11620.5|11635.8|11620.8|11635.8|11620.8|11635.5|11620.5|0
1647348280000|2022-03-15 12:44:40|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|11636.2|11621.2|0
1647348300000|2022-03-15 12:45:00|11636.5|11621.5|11637.6|11622.6|11637.6|11622.6|11636.5|11621.5|1
1647348320000|2022-03-15 12:45:20|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|11642.4|11627.4|12
1647348330000|2022-03-15 12:45:30|11641.8|11626.8|11641.4|11626.4|11641.8|11626.8|11641.4|11626.4|2
1647348340000|2022-03-15 12:45:40|11641.3|11626.3|11641.8|11626.8|11641.8|11626.8|11641.3|11626.3|1
1647348360000|2022-03-15 12:46:00|11642.1|11627.1|11642.1|11627.1|11642.1|11627.1|11642.1|11627.1|0
1647348370000|2022-03-15 12:46:10|11640|11625|11636.8|11621.8|11640|11625|11636.8|11621.8|1
1647348380000|2022-03-15 12:46:20|11635|11620|11634.7|11619.7|11635|11620|11633.7|11618.7|2
1647348390000|2022-03-15 12:46:30|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|0
1647348460000|2022-03-15 12:47:40|11634|11619|11633.8|11618.8|11634|11619|11633.8|11618.8|0
1647348470000|2022-03-15 12:47:50|11633.5|11618.5|11633.5|11618.5|11633.5|11618.5|11633.5|11618.5|0
1647348480000|2022-03-15 12:48:00|11633|11618|11633|11618|11633|11618|11633|11618|0
1647348510000|2022-03-15 12:48:30|11632.3|11617.3|11631.3|11616.3|11632.3|11617.3|11631.3|11616.3|0
1647348520000|2022-03-15 12:48:40|11630.7|11615.7|11631|11616|11631|11616|11630.7|11615.7|0
1647348530000|2022-03-15 12:48:50|11630.7|11615.7|11630.5|11615.5|11630.8|11615.8|11630.5|11615.5|0
1647348570000|2022-03-15 12:49:30|11630.8|11615.8|11630.5|11615.5|11630.8|11615.8|11630.5|11615.5|0
1647348620000|2022-03-15 12:50:20|11630|11615|11630.5|11615.5|11630.5|11615.5|11630|11615|1
1647348630000|2022-03-15 12:50:30|11630.8|11615.8|11629.2|11614.2|11631.1|11616.1|11629.2|11614.2|0
1647348660000|2022-03-15 12:51:00|11629.5|11614.5|11630.5|11615.5|11630.8|11615.8|11629.2|11614.2|1
1647348710000|2022-03-15 12:51:50|11631|11616|11631.3|11616.3|11631.3|11616.3|11631|11616|1
1647348720000|2022-03-15 12:52:00|11631.6|11616.6|11633.8|11618.8|11634.1|11619.1|11631.6|11616.6|3
1647348750000|2022-03-15 12:52:30|11634.1|11619.1|11634.1|11619.1|11634.1|11619.1|11634.1|11619.1|0
1647348780000|2022-03-15 12:53:00|||||||||2
1647348790000|2022-03-15 12:53:10|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|11634.3|11619.3|0
1647348810000|2022-03-15 12:53:30|11633.6|11618.6|11632.3|11617.3|11633.6|11618.6|11632.3|11617.3|1
1647348870000|2022-03-15 12:54:30|11631.9|11616.9|11631.2|11616.2|11631.9|11616.9|11631.2|11616.2|0
1647348880000|2022-03-15 12:54:40|11629.2|11614.2|11628.7|11613.7|11629.2|11614.2|11628.7|11613.7|0
1647348910000|2022-03-15 12:55:10|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|1
1647348920000|2022-03-15 12:55:20|11628.6|11613.6|11628.6|11613.6|11628.6|11613.6|11628.6|11613.6|0
1647348940000|2022-03-15 12:55:40|11629.1|11614.1|11628.7|11613.7|11629.1|11614.1|11628.7|11613.7|3
1647348950000|2022-03-15 12:55:50|11628.4|11613.4|11628.2|11613.2|11628.4|11613.4|11628.2|11613.2|0
1647348960000|2022-03-15 12:56:00|11629|11614|11630|11615|11630|11615|11628.5|11613.5|5
1647348980000|2022-03-15 12:56:20|11629.4|11614.4|11629.5|11614.5|11629.5|11614.5|11629.2|11614.2|0
1647349050000|2022-03-15 12:57:30|11629|11614|11629.5|11614.5|11629.5|11614.5|11628.7|11613.7|0
1647349070000|2022-03-15 12:57:50|11630|11615|11631.7|11616.7|11631.7|11616.7|11630|11615|3
1647349080000|2022-03-15 12:58:00|11633.2|11618.2|11638.4|11623.4|11639.7|11624.7|11633.2|11618.2|6
1647349090000|2022-03-15 12:58:10|11638.2|11623.2|11637.9|11622.9|11638.2|11623.2|11637.9|11622.9|0
1647349140000|2022-03-15 12:59:00|11634.2|11619.2|11634.2|11619.2|11634.2|11619.2|11634.2|11619.2|1
1647349150000|2022-03-15 12:59:10|11633.5|11618.5|11633.5|11618.5|11633.5|11618.5|11633.5|11618.5|0
1647349160000|2022-03-15 12:59:20|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|0
1647349170000|2022-03-15 12:59:30|11633.5|11618.5|11633.5|11618.5|11633.5|11618.5|11633.5|11618.5|0
1647349180000|2022-03-15 12:59:40|11632.6|11617.6|11633.5|11618.5|11633.5|11618.5|11631.7|11616.7|0
1647349190000|2022-03-15 12:59:50|11631.7|11616.7|11633.5|11618.5|11633.5|11618.5|11631.7|11616.7|0
1647349200000|2022-03-15 13:00:00|11633.9|11618.9|11635.4|11620.4|11636.7|11621.7|11633.9|11618.9|3
1647349210000|2022-03-15 13:00:10|11636|11621|11634.2|11619.2|11636.4|11621.4|11634.2|11619.2|1
1647349220000|2022-03-15 13:00:20|11633.2|11618.2|11631.5|11616.5|11633.2|11618.2|11631.4|11616.4|1
1647349240000|2022-03-15 13:00:40|11631.9|11616.9|11630.8|11615.8|11633.2|11618.2|11630.8|11615.8|3
1647349250000|2022-03-15 13:00:50|11630.1|11615.1|11629.8|11614.8|11630.1|11615.1|11629.8|11614.8|0
1647349260000|2022-03-15 13:01:00|11629.6|11614.6|11629.6|11614.6|11629.6|11614.6|11629.6|11614.6|4
1647349270000|2022-03-15 13:01:10|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|11629.8|11614.8|0
1647349280000|2022-03-15 13:01:20|11633.3|11618.3|11633.3|11618.3|11633.3|11618.3|11633.3|11618.3|5
1647349290000|2022-03-15 13:01:30|11633.6|11618.6|11632.3|11617.3|11633.6|11618.6|11632.3|11617.3|0
1647349300000|2022-03-15 13:01:40|11632.8|11617.8|11631.5|11616.5|11632.8|11617.8|11631.5|11616.5|1
1647349310000|2022-03-15 13:01:50|11631.7|11616.7|11632|11617|11632|11617|11631.7|11616.7|1
1647349340000|2022-03-15 13:02:20|11632.8|11617.8|11633.1|11618.1|11633.1|11618.1|11632.8|11617.8|0
1647349380000|2022-03-15 13:03:00|11631.3|11616.3|11631.3|11616.3|11631.3|11616.3|11631.3|11616.3|0
1647349390000|2022-03-15 13:03:10|11633.8|11618.8|11633.8|11618.8|11634.3|11619.3|11633.8|11618.8|1
1647349410000|2022-03-15 13:03:30|11634|11619|11634|11619|11634|11619|11634|11619|0
1647349420000|2022-03-15 13:03:40|11634.1|11619.1|11634.1|11619.1|11634.1|11619.1|11634.1|11619.1|2
1647349430000|2022-03-15 13:03:50|11633.4|11618.4|11633.7|11618.7|11633.7|11618.7|11633.4|11618.4|7
1647349440000|2022-03-15 13:04:00|11635.9|11620.9|11635.7|11620.7|11635.9|11620.9|11635.4|11620.4|1
1647349450000|2022-03-15 13:04:10|11635.9|11620.9|11636.4|11621.4|11636.4|11621.4|11635.9|11620.9|0
1647349460000|2022-03-15 13:04:20|11637.1|11622.1|11636|11621|11639.5|11624.5|11636|11621|8
1647349470000|2022-03-15 13:04:30|11635.8|11620.8|11635|11620|11635.8|11620.8|11635|11620|2
1647349480000|2022-03-15 13:04:40|11635.1|11620.1|11627.8|11612.8|11638.8|11623.8|11627.8|11612.8|7
1647349510000|2022-03-15 13:05:10|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|11628.2|11613.2|0
1647349520000|2022-03-15 13:05:20|11627.5|11612.5|11625.7|11610.7|11627.5|11612.5|11625.7|11610.7|0
1647349540000|2022-03-15 13:05:40|11625.3|11610.3|11625.3|11610.3|11625.3|11610.3|11625.3|11610.3|0
1647349550000|2022-03-15 13:05:50|11625|11610|11624.8|11609.8|11625|11610|11624.8|11609.8|0
1647349570000|2022-03-15 13:06:10|11625.9|11610.9|11629.4|11614.4|11629.4|11614.4|11625.9|11610.9|1
1647349580000|2022-03-15 13:06:20|11629.8|11614.8|11630.3|11615.3|11630.3|11615.3|11629.3|11614.3|0
1647349590000|2022-03-15 13:06:30|11631.7|11616.7|11637.4|11622.4|11637.4|11622.4|11631.7|11616.7|4
1647349610000|2022-03-15 13:06:50|11638.4|11623.4|11638.6|11623.6|11638.6|11623.6|11638.4|11623.4|0
1647349620000|2022-03-15 13:07:00|11639.3|11624.3|11640.8|11625.8|11641.2|11626.2|11639.3|11624.3|10
1647349630000|2022-03-15 13:07:10|11640.5|11625.5|11640.5|11625.5|11640.5|11625.5|11640.5|11625.5|0
1647349650000|2022-03-15 13:07:30|11640.6|11625.6|11640.6|11625.6|11640.6|11625.6|11640.6|11625.6|0
1647349680000|2022-03-15 13:08:00|11641.3|11626.3|11641.3|11626.3|11641.3|11626.3|11641.3|11626.3|1
1647349710000|2022-03-15 13:08:30|11642.2|11627.2|11643.5|11628.5|11643.5|11628.5|11642.2|11627.2|7
1647349720000|2022-03-15 13:08:40|11646.8|11631.8|11643.4|11628.4|11646.8|11631.8|11643.4|11628.4|2
1647349740000|2022-03-15 13:09:00|11643.6|11628.6|11643.9|11628.9|11643.9|11628.9|11643.6|11628.6|0
1647349750000|2022-03-15 13:09:10|11644.1|11629.1|11646.2|11631.2|11646.5|11631.5|11644.1|11629.1|1
1647349770000|2022-03-15 13:09:30|11646|11631|11639.3|11624.3|11646|11631|11639.3|11624.3|1
1647349780000|2022-03-15 13:09:40|11639.1|11624.1|11642|11627|11642|11627|11639.1|11624.1|2
1647349790000|2022-03-15 13:09:50|11641.1|11626.1|11641.1|11626.1|11641.1|11626.1|11640.8|11625.8|2
1647349820000|2022-03-15 13:10:20|11640.3|11625.3|11639.8|11624.8|11640.3|11625.3|11639.8|11624.8|1
1647349860000|2022-03-15 13:11:00|11639.7|11624.7|11633.9|11618.9|11639.7|11624.7|11633.9|11618.9|13
1647349870000|2022-03-15 13:11:10|11634|11619|11634.4|11619.4|11634.5|11619.5|11633.2|11618.2|3
1647349880000|2022-03-15 13:11:20|11634.7|11619.7|11635.9|11620.9|11635.9|11620.9|11634.7|11619.7|1
1647349890000|2022-03-15 13:11:30|11636.2|11621.2|11639.5|11624.5|11640.3|11625.3|11636.2|11621.2|5
1647349900000|2022-03-15 13:11:40|11639.2|11624.2|11638.2|11623.2|11641.9|11626.9|11638.2|11623.2|1
1647349920000|2022-03-15 13:12:00|11637.2|11622.2|11633.5|11618.5|11637.2|11622.2|11633.5|11618.5|2
1647349930000|2022-03-15 13:12:10|11633.9|11618.9|11633.6|11618.6|11633.9|11618.9|11633.6|11618.6|0
1647349940000|2022-03-15 13:12:20|11632.9|11617.9|11632.9|11617.9|11632.9|11617.9|11632.9|11617.9|0
1647349950000|2022-03-15 13:12:30|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|11633.2|11618.2|0
1647350010000|2022-03-15 13:13:30|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|11633.9|11618.9|0
1647350050000|2022-03-15 13:14:10|11633.5|11618.5|11633.5|11618.5|11633.5|11618.5|11633.5|11618.5|0
1647350070000|2022-03-15 13:14:30|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|11633.7|11618.7|0
1647350090000|2022-03-15 13:14:50|11634|11619|11633.4|11618.4|11634|11619|11633.4|11618.4|0
1647350100000|2022-03-15 13:15:00|11631.4|11616.4|11627.2|11612.2|11631.4|11616.4|11627.2|11612.2|1
1647350110000|2022-03-15 13:15:10|11626.7|11611.7|11626.2|11611.2|11626.7|11611.7|11626.2|11611.2|0
1647350120000|2022-03-15 13:15:20|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|11625.7|11610.7|0
1647350140000|2022-03-15 13:15:40|11625|11610|11621.9|11606.9|11625|11610|11621.9|11606.9|3
1647350150000|2022-03-15 13:15:50|11621.3|11606.3|11620.7|11605.7|11621.3|11606.3|11620.4|11605.4|0
1647350160000|2022-03-15 13:16:00|11620.9|11605.9|11618.3|11603.3|11620.9|11605.9|11617.1|11602.1|12
1647350170000|2022-03-15 13:16:10|11621.2|11606.2|11621.9|11606.9|11621.9|11606.9|11620.9|11605.9|3
1647350180000|2022-03-15 13:16:20|11621.5|11606.5|11621.7|11606.7|11621.7|11606.7|11621.4|11606.4|1
1647350200000|2022-03-15 13:16:40|11622|11607|11629.8|11614.8|11631.2|11616.2|11622|11607|8
1647350220000|2022-03-15 13:17:00|11627.7|11612.7|11623|11608|11627.7|11612.7|11623|11608|3
1647350230000|2022-03-15 13:17:10|11622.7|11607.7|11622.5|11607.5|11622.7|11607.7|11622.5|11607.5|0
1647350240000|2022-03-15 13:17:20|11623|11608|11622.5|11607.5|11624|11609|11622.5|11607.5|1
1647350250000|2022-03-15 13:17:30|11623.5|11608.5|11622.5|11607.5|11623.5|11608.5|11622.5|11607.5|1
1647350260000|2022-03-15 13:17:40|11623.3|11608.3|11623.5|11608.5|11625|11610|11622.5|11607.5|2
1647350270000|2022-03-15 13:17:50|11624.4|11609.4|11629.5|11614.5|11629.5|11614.5|11624.4|11609.4|4
1647350280000|2022-03-15 13:18:00|11630|11615|11630.8|11615.8|11630.8|11615.8|11629.8|11614.8|0
1647350290000|2022-03-15 13:18:10|11630.5|11615.5|11629.8|11614.8|11630.5|11615.5|11629.8|11614.8|1
1647350330000|2022-03-15 13:18:50|11625.1|11610.1|11623.2|11608.2|11625.1|11610.1|11623.2|11608.2|1
1647350340000|2022-03-15 13:19:00|11625.7|11610.7|11624.7|11609.7|11625.7|11610.7|11624.7|11609.7|2
1647350370000|2022-03-15 13:19:30|11624.6|11609.6|11623.8|11608.8|11624.6|11609.6|11622.9|11607.9|0
1647350380000|2022-03-15 13:19:40|11624.1|11609.1|11624.1|11609.1|11624.1|11609.1|11624.1|11609.1|0
1647350390000|2022-03-15 13:19:50|11623.8|11608.8|11623.3|11608.3|11623.8|11608.8|11623.3|11608.3|0
1647350400000|2022-03-15 13:20:00|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|11623.5|11608.5|0
1647350420000|2022-03-15 13:20:20|11623.8|11608.8|11624|11609|11624|11609|11623.8|11608.8|0
1647350430000|2022-03-15 13:20:30|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|11623.7|11608.7|0
1647350440000|2022-03-15 13:20:40|11623.2|11608.2|11622|11607|11623.2|11608.2|11621.9|11606.9|0
1647350450000|2022-03-15 13:20:50|11621.2|11606.2|11621.1|11606.1|11622.2|11607.2|11621.1|11606.1|0
1647350460000|2022-03-15 13:21:00|11621.6|11606.6|11619.4|11604.4|11621.6|11606.6|11617.4|11602.4|13
1647350470000|2022-03-15 13:21:10|11618.7|11603.7|11619.1|11604.1|11619.4|11604.4|11618.7|11603.7|2
1647350480000|2022-03-15 13:21:20|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|11619.4|11604.4|0
1647350490000|2022-03-15 13:21:30|||||||||1
1647350520000|2022-03-15 13:22:00|11620.9|11605.9|11620.9|11605.9|11620.9|11605.9|11620.9|11605.9|0
1647350580000|2022-03-15 13:23:00|11621.2|11606.2|11621.2|11606.2|11621.2|11606.2|11621.2|11606.2|2
1647350590000|2022-03-15 13:23:10|11621.1|11606.1|11618.3|11603.3|11621.1|11606.1|11618.3|11603.3|12
1647350600000|2022-03-15 13:23:20|11618.9|11603.9|11615.2|11600.2|11618.9|11603.9|11614.7|11599.7|2
1647350610000|2022-03-15 13:23:30|11615.6|11600.6|11615.2|11600.2|11615.6|11600.6|11615.2|11600.2|0
1647350640000|2022-03-15 13:24:00|11614.2|11599.2|11614.2|11599.2|11614.2|11599.2|11614.2|11599.2|2
1647350710000|2022-03-15 13:25:10|11615.5|11600.5|11619.2|11604.2|11620|11605|11615.5|11600.5|2
1647350720000|2022-03-15 13:25:20|11617.5|11602.5|11617.9|11602.9|11617.9|11602.9|11617.5|11602.5|1
1647350740000|2022-03-15 13:25:40|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|11617.5|11602.5|0
1647350750000|2022-03-15 13:25:50|11619.7|11604.7|11619|11604|11619.7|11604.7|11619|11604|7
1647350760000|2022-03-15 13:26:00|11618.4|11603.4|11618|11603|11618.4|11603.4|11618|11603|0
1647350780000|2022-03-15 13:26:20|11617.4|11602.4|11617.2|11602.2|11617.5|11602.5|11616.8|11601.8|0
1647350790000|2022-03-15 13:26:30|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|11617.3|11602.3|0
1647350800000|2022-03-15 13:26:40|11619.3|11604.3|11618.7|11603.7|11619.3|11604.3|11618.7|11603.7|1
1647350810000|2022-03-15 13:26:50|11618.2|11603.2|11616.5|11601.5|11618.7|11603.7|11616.2|11601.2|3
1647350820000|2022-03-15 13:27:00|11615.8|11600.8|11611.1|11596.1|11616.8|11601.8|11611.1|11596.1|35
1647350830000|2022-03-15 13:27:10|||||||||3
1647350840000|2022-03-15 13:27:20|||||||||9
1647350860000|2022-03-15 13:27:40|11614.8|11599.8|11614.5|11599.5|11614.8|11599.8|11614.5|11599.5|8
1647350880000|2022-03-15 13:28:00|11615.5|11600.5|11614.8|11599.8|11615.5|11600.5|11613.7|11598.7|6
1647350890000|2022-03-15 13:28:10|11615.1|11600.1|11615.1|11600.1|11615.1|11600.1|11615.1|11600.1|0
1647350900000|2022-03-15 13:28:20|11615.5|11600.5|11620.8|11605.8|11620.8|11605.8|11615.5|11600.5|2
1647350940000|2022-03-15 13:29:00|11619.1|11604.1|11619.4|11604.4|11621.6|11606.6|11619.1|11604.1|5
1647350950000|2022-03-15 13:29:10|11620.9|11605.9|11619.6|11604.6|11621.6|11606.6|11619.6|11604.6|2
1647350960000|2022-03-15 13:29:20|11619.8|11604.8|11618.1|11603.1|11619.8|11604.8|11618.1|11603.1|1
1647350970000|2022-03-15 13:29:30|11619.6|11604.6|11618.8|11603.8|11620.5|11605.5|11618.6|11603.6|2
1647350980000|2022-03-15 13:29:40|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|11618.3|11603.3|0
1647350990000|2022-03-15 13:29:50|11618.8|11603.8|11615.8|11600.8|11618.8|11603.8|11615.8|11600.8|2
1647351000000|2022-03-15 13:30:00|11615.3|11600.3|11613.1|11598.1|11615.6|11600.6|11612.3|11597.3|12
1647351010000|2022-03-15 13:30:10|11613.3|11598.3|11612.5|11597.5|11613.3|11598.3|11612.5|11597.5|4
1647351020000|2022-03-15 13:30:20|11612|11597|11602.7|11587.7|11612|11597|11602.1|11587.1|39
1647351030000|2022-03-15 13:30:30|11603.1|11588.1|11605.7|11590.7|11605.7|11590.7|11603.1|11588.1|2
1647351040000|2022-03-15 13:30:40|11602.5|11587.5|11603.5|11588.5|11603.5|11588.5|11601|11586|6
1647351050000|2022-03-15 13:30:50|11602.7|11587.7|11602.8|11587.8|11603|11588|11602.3|11587.3|0
1647351060000|2022-03-15 13:31:00|11603|11588|11600.7|11585.7|11603|11588|11600.7|11585.7|3
1647351070000|2022-03-15 13:31:10|11601.6|11586.6|11601|11586|11604.1|11589.1|11601|11586|3
1647351080000|2022-03-15 13:31:20|11600.7|11585.7|11595.2|11580.2|11601.2|11586.2|11592.7|11577.7|6
1647351090000|2022-03-15 13:31:30|11594.9|11579.9|11594.7|11579.7|11595.2|11580.2|11593.7|11578.7|0
1647351110000|2022-03-15 13:31:50|11595.7|11580.7|11594.7|11579.7|11595.7|11580.7|11594.7|11579.7|5
1647351120000|2022-03-15 13:32:00|11596.7|11581.7|11597.4|11582.4|11597.9|11582.9|11596.7|11581.7|3
1647351130000|2022-03-15 13:32:10|11597.1|11582.1|11597.1|11582.1|11597.1|11582.1|11597.1|11582.1|0
1647351140000|2022-03-15 13:32:20|11596.9|11581.9|11597.4|11582.4|11597.4|11582.4|11596.9|11581.9|1
1647351150000|2022-03-15 13:32:30|11598.1|11583.1|11600.5|11585.5|11600.8|11585.8|11598.1|11583.1|3
1647351160000|2022-03-15 13:32:40|11603.9|11588.9|11603.9|11588.9|11603.9|11588.9|11603.9|11588.9|0
1647351170000|2022-03-15 13:32:50|11602.6|11587.6|11600.9|11585.9|11602.6|11587.6|11600.9|11585.9|0
1647351180000|2022-03-15 13:33:00|11598.9|11583.9|11598.6|11583.6|11598.9|11583.9|11598.6|11583.6|0
1647351190000|2022-03-15 13:33:10|11601.2|11586.2|11601.2|11586.2|11601.2|11586.2|11601.2|11586.2|1
1647351200000|2022-03-15 13:33:20|11600.9|11585.9|11598.6|11583.6|11600.9|11585.9|11598.3|11583.3|0
1647351210000|2022-03-15 13:33:30|11598.9|11583.9|11598.9|11583.9|11598.9|11583.9|11598.9|11583.9|0
1647351220000|2022-03-15 13:33:40|11602.9|11587.9|11602.7|11587.7|11603.4|11588.4|11602.7|11587.7|15
1647351230000|2022-03-15 13:33:50|11603|11588|11602.5|11587.5|11603.2|11588.2|11602|11587|2
1647351240000|2022-03-15 13:34:00|11603.6|11588.6|11607.8|11592.8|11607.8|11592.8|11603.6|11588.6|5
1647351250000|2022-03-15 13:34:10|11612.5|11597.5|11614.5|11599.5|11615.8|11600.8|11612.5|11597.5|3
1647351260000|2022-03-15 13:34:20|11615.2|11600.2|11609.3|11594.3|11615.8|11600.8|11609.3|11594.3|3
1647351270000|2022-03-15 13:34:30|11610|11595|11609.5|11594.5|11610|11595|11609.5|11594.5|0
1647351300000|2022-03-15 13:35:00|11608.6|11593.6|11614|11599|11615.3|11600.3|11608.6|11593.6|4
1647351310000|2022-03-15 13:35:10|11613.5|11598.5|11622.7|11607.7|11623.7|11608.7|11613.5|11598.5|0
1647351320000|2022-03-15 13:35:20|11622.5|11607.5|11619|11604|11622.7|11607.7|11618.8|11603.8|2
1647351330000|2022-03-15 13:35:30|11618.6|11603.6|11618.3|11603.3|11618.6|11603.6|11615.5|11600.5|11
1647351340000|2022-03-15 13:35:40|11618.6|11603.6|11623.9|11608.9|11623.9|11608.9|11618.6|11603.6|5
1647351350000|2022-03-15 13:35:50|11625.3|11610.3|11623.3|11608.3|11625.3|11610.3|11623.3|11608.3|2
1647351360000|2022-03-15 13:36:00|11624.8|11609.8|11626.5|11611.5|11631.7|11616.7|11624.8|11609.8|4
1647351370000|2022-03-15 13:36:10|11626.8|11611.8|11621.5|11606.5|11631.3|11616.3|11618.5|11603.5|5
1647351380000|2022-03-15 13:36:20|11622.8|11607.8|11624.1|11609.1|11624.1|11609.1|11622.8|11607.8|0
1647351390000|2022-03-15 13:36:30|11625|11610|11623.4|11608.4|11625|11610|11623.4|11608.4|0
1647351400000|2022-03-15 13:36:40|11623.9|11608.9|11624.7|11609.7|11625|11610|11623.9|11608.9|0
1647351410000|2022-03-15 13:36:50|11626.3|11611.3|11624.4|11609.4|11626.3|11611.3|11623.2|11608.2|3
1647351420000|2022-03-15 13:37:00|11624|11609|11630|11615|11630|11615|11624|11609|2
1647351430000|2022-03-15 13:37:10|11629.8|11614.8|11629|11614|11630.2|11615.2|11629|11614|1
1647351440000|2022-03-15 13:37:20|11628.2|11613.2|11628.3|11613.3|11628.3|11613.3|11628.2|11613.2|3
1647351450000|2022-03-15 13:37:30|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|11626.7|11611.7|0
1647351460000|2022-03-15 13:37:40|11627|11612|11627|11612|11627|11612|11627|11612|0
1647351480000|2022-03-15 13:38:00|11629.3|11614.3|11630.4|11615.4|11630.5|11615.5|11629.3|11614.3|1
1647351490000|2022-03-15 13:38:10|11626.4|11611.4|11627.9|11612.9|11627.9|11612.9|11626.4|11611.4|0
1647351500000|2022-03-15 13:38:20|11625|11610|11628|11613|11628.2|11613.2|11625|11610|5
1647351510000|2022-03-15 13:38:30|11628.2|11613.2|11626.2|11611.2|11628.2|11613.2|11626.2|11611.2|1
1647351520000|2022-03-15 13:38:40|11624.2|11609.2|11623|11608|11624.2|11609.2|11623|11608|1
1647351540000|2022-03-15 13:39:00|11622.4|11607.4|11621.6|11606.6|11622.4|11607.4|11621.1|11606.1|1
1647351560000|2022-03-15 13:39:20|11623.2|11608.2|11620.7|11605.7|11623.2|11608.2|11620.7|11605.7|0
1647351570000|2022-03-15 13:39:30|11620.6|11605.6|11620.6|11605.6|11620.6|11605.6|11620.6|11605.6|0
1647351600000|2022-03-15 13:40:00|11621.8|11606.8|11623.7|11608.7|11624.1|11609.1|11621.8|11606.8|1
1647351610000|2022-03-15 13:40:10|11622.9|11607.9|11622.2|11607.2|11622.9|11607.9|11622.1|11607.1|0
1647351630000|2022-03-15 13:40:30|11622.7|11607.7|11621.6|11606.6|11625.1|11610.1|11621.4|11606.4|3
1647351640000|2022-03-15 13:40:40|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|11621.7|11606.7|0
1647351650000|2022-03-15 13:40:50|11622.7|11607.7|11623.1|11608.1|11623.1|11608.1|11622.7|11607.7|0
1647351670000|2022-03-15 13:41:10|11623.2|11608.2|11623.6|11608.6|11624.6|11609.6|11623.1|11608.1|1
1647351680000|2022-03-15 13:41:20|11624.2|11609.2|11624.1|11609.1|11624.2|11609.2|11624.1|11609.1|0
1647351690000|2022-03-15 13:41:30|11624.4|11609.4|11624.6|11609.6|11624.6|11609.6|11623.1|11608.1|3
1647351700000|2022-03-15 13:41:40|11632.1|11617.1|11631.8|11616.8|11632.7|11617.7|11631.8|11616.8|7
1647351710000|2022-03-15 13:41:50|11631.4|11616.4|11626.9|11611.9|11631.4|11616.4|11626.9|11611.9|2
1647351720000|2022-03-15 13:42:00|11626.6|11611.6|11628.4|11613.4|11628.4|11613.4|11626.6|11611.6|1
1647351730000|2022-03-15 13:42:10|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|11628.7|11613.7|0
1647351770000|2022-03-15 13:42:50|11629.2|11614.2|11630.2|11615.2|11630.2|11615.2|11629.2|11614.2|1
1647351780000|2022-03-15 13:43:00|11630.7|11615.7|11632.1|11617.1|11632.1|11617.1|11630.7|11615.7|0
1647351790000|2022-03-15 13:43:10|11630.7|11615.7|11630.7|11615.7|11630.7|11615.7|11630.7|11615.7|1
1647351800000|2022-03-15 13:43:20|11630|11615|11627.9|11612.9|11630|11615|11627.9|11612.9|1
1647351810000|2022-03-15 13:43:30|11624.9|11609.9|11623.9|11608.9|11624.9|11609.9|11623.9|11608.9|1
1647351820000|2022-03-15 13:43:40|11638.9|11613.9|11646.2|11631.2|11646.7|11631.7|11638.4|11613.9|53
1647351830000|2022-03-15 13:43:50|11645.7|11630.7|11651.4|11636.4|11658.7|11643.7|11643.1|11628.1|31
1647351840000|2022-03-15 13:44:00|11651.9|11636.9|11643.8|11628.8|11651.9|11636.9|11642.8|11627.8|6
1647351850000|2022-03-15 13:44:10|11648.3|11633.3|11648.3|11633.3|11648.3|11633.3|11648.3|11633.3|2
1647351860000|2022-03-15 13:44:20|11644.1|11629.1|11646.4|11631.4|11651.1|11632.1|11644.1|11626.1|3
1647351870000|2022-03-15 13:44:30|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|11646.8|11631.8|0
1647351880000|2022-03-15 13:44:40|11647.4|11632.4|11640|11625|11647.4|11632.4|11639.7|11624.7|0
1647351900000|2022-03-15 13:45:00|11639.8|11624.8|11639.8|11624.8|11639.8|11624.8|11639.8|11624.8|0
1647351910000|2022-03-15 13:45:10|11640.2|11625.2|11644|11629|11644|11629|11638.9|11623.9|6
1647351920000|2022-03-15 13:45:20|11644.2|11629.2|11644.5|11629.5|11644.5|11629.5|11643.8|11628.8|3
1647351930000|2022-03-15 13:45:30|11645|11630|11654|11639|11654|11639|11645|11630|3
1647351940000|2022-03-15 13:45:40|11654.2|11639.2|11654.5|11639.5|11655.2|11640.2|11654.2|11639.2|3
1647351950000|2022-03-15 13:45:50|11653.9|11638.9|11653.9|11638.9|11653.9|11638.9|11653.9|11638.9|3
1647351960000|2022-03-15 13:46:00|11654.2|11639.2|11654.2|11639.2|11654.2|11639.2|11654.2|11639.2|0
1647351980000|2022-03-15 13:46:20|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|11652.9|11637.9|0
1647351990000|2022-03-15 13:46:30|11650.9|11635.9|11654.2|11639.2|11654.2|11639.2|11650.9|11635.9|2
1647352020000|2022-03-15 13:47:00|11654.4|11639.4|11654.4|11639.4|11654.4|11639.4|11654.4|11639.4|0
1647352030000|2022-03-15 13:47:10|11654.2|11639.2|11660.5|11645.5|11660.5|11645.5|11654.2|11639.2|4
1647352040000|2022-03-15 13:47:20|11660.7|11645.7|11668|11653|11668.5|11653.5|11659.3|11644.3|9
1647352050000|2022-03-15 13:47:30|11667.6|11652.6|11666.7|11651.7|11667.6|11652.6|11666.7|11651.7|2
1647352060000|2022-03-15 13:47:40|11668.5|11653.5|11668|11653|11669.3|11654.3|11668|11653|2
1647352070000|2022-03-15 13:47:50|11666.9|11651.9|11662.7|11647.7|11666.9|11651.9|11662.7|11647.7|2
1647352080000|2022-03-15 13:48:00|11662.4|11647.4|11661.2|11646.2|11662.4|11647.4|11661.2|11646.2|0
1647352090000|2022-03-15 13:48:10|11664.7|11649.7|11665|11650|11665|11650|11664.7|11649.7|1
1647352120000|2022-03-15 13:48:40|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|0
1647352130000|2022-03-15 13:48:50|11662.5|11647.5|11662.5|11647.5|11662.5|11647.5|11662.5|11647.5|0
1647352140000|2022-03-15 13:49:00|11662.7|11647.7|11662.2|11647.2|11662.7|11647.7|11662.2|11647.2|1
1647352150000|2022-03-15 13:49:10|11663.2|11648.2|11665|11650|11665|11650|11663.2|11648.2|3
1647352160000|2022-03-15 13:49:20|11663.8|11648.8|11663.8|11648.8|11663.8|11648.8|11663.8|11648.8|1
1647352170000|2022-03-15 13:49:30|11664.2|11649.2|11664.5|11649.5|11664.5|11649.5|11664.2|11649.2|0
1647352180000|2022-03-15 13:49:40|11665|11650|11665.6|11650.6|11666.7|11651.7|11665|11650|3
1647352190000|2022-03-15 13:49:50|11666.6|11651.6|11668.4|11653.4|11668.4|11653.4|11664.2|11649.2|2
1647352200000|2022-03-15 13:50:00|11668.5|11653.5|11672.5|11657.5|11675.2|11660.2|11668.5|11653.5|5
1647352210000|2022-03-15 13:50:10|11669.5|11654.5|11665.6|11650.6|11669.5|11654.5|11665.6|11650.6|0
1647352230000|2022-03-15 13:50:30|11665|11650|11665|11650|11665|11650|11665|11650|0
1647352240000|2022-03-15 13:50:40|11665.2|11650.2|11664.5|11649.5|11665.2|11650.2|11661.6|11646.6|4
1647352250000|2022-03-15 13:50:50|11661.2|11646.2|11662.2|11647.2|11665.4|11650.4|11661.2|11646.2|3
1647352260000|2022-03-15 13:51:00|11661.9|11646.9|11660.6|11645.6|11663.4|11648.4|11660.6|11645.6|6
1647352270000|2022-03-15 13:51:10|11659.5|11644.5|11658|11643|11659.5|11644.5|11658|11643|1
1647352290000|2022-03-15 13:51:30|11658.5|11643.5|11657.8|11642.8|11658.8|11643.8|11657.8|11642.8|2
1647352310000|2022-03-15 13:51:50|11658.1|11643.1|11658.6|11643.6|11658.6|11643.6|11657.8|11642.8|1
1647352320000|2022-03-15 13:52:00|11658.1|11643.1|11662.9|11647.9|11662.9|11647.9|11657.1|11642.1|18
1647352330000|2022-03-15 13:52:10|11664.5|11649.5|11664.5|11649.5|11665.2|11650.2|11663.9|11648.9|8
1647352340000|2022-03-15 13:52:20|11664.9|11649.9|11664.9|11649.9|11664.9|11649.9|11664.4|11649.4|2
1647352350000|2022-03-15 13:52:30|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|0
1647352360000|2022-03-15 13:52:40|11663.4|11648.4|11658.9|11643.9|11663.4|11648.4|11658.9|11643.9|0
1647352380000|2022-03-15 13:53:00|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|11658.2|11643.2|0
1647352390000|2022-03-15 13:53:10|11659|11644|11659.3|11644.3|11659.3|11644.3|11659|11644|2
1647352400000|2022-03-15 13:53:20|11659|11644|11659|11644|11659|11644|11659|11644|0
1647352420000|2022-03-15 13:53:40|11658.7|11643.7|11658.3|11643.3|11658.7|11643.7|11658.3|11643.3|0
1647352450000|2022-03-15 13:54:10|11658|11643|11658|11643|11658|11643|11658|11643|2
1647352460000|2022-03-15 13:54:20|11659|11644|11663.3|11648.3|11663.3|11648.3|11659|11644|3
1647352470000|2022-03-15 13:54:30|11663.8|11648.8|11663.5|11648.5|11664.8|11649.8|11663.1|11648.1|3
1647352500000|2022-03-15 13:55:00|11663.6|11648.6|11663.7|11648.7|11664|11649|11663.3|11648.3|0
1647352510000|2022-03-15 13:55:10|11664.1|11649.1|11669.8|11654.8|11670.6|11655.6|11664.1|11649.1|3
1647352520000|2022-03-15 13:55:20|11670.3|11655.3|11669|11654|11673|11658|11669|11654|1
1647352530000|2022-03-15 13:55:30|11666|11651|11667|11652|11667|11652|11666|11651|3
1647352540000|2022-03-15 13:55:40|11667.5|11652.5|11667.3|11652.3|11668.5|11653.5|11664.2|11649.2|5
1647352550000|2022-03-15 13:55:50|11667|11652|11667.5|11652.5|11667.8|11652.8|11667|11652|0
1647352560000|2022-03-15 13:56:00|11667.1|11652.1|11666.9|11651.9|11669|11654|11662.7|11647.7|7
1647352570000|2022-03-15 13:56:10|11667|11652|11672|11657|11672|11657|11666.6|11651.6|4
1647352580000|2022-03-15 13:56:20|11670.3|11655.3|11669.7|11654.7|11671.3|11656.3|11669.7|11654.7|2
1647352590000|2022-03-15 13:56:30|11669.3|11654.3|11669.2|11654.2|11669.3|11654.3|11669.2|11654.2|1
1647352600000|2022-03-15 13:56:40|11669.8|11654.8|11669.8|11654.8|11669.8|11654.8|11669.8|11654.8|0
1647352610000|2022-03-15 13:56:50|11669.2|11654.2|11668.8|11653.8|11669.2|11654.2|11668.8|11653.8|0
1647352620000|2022-03-15 13:57:00|11673.2|11658.2|11669|11654|11673.3|11658.3|11669|11654|11
1647352630000|2022-03-15 13:57:10|11668.5|11653.5|11668.5|11653.5|11668.5|11653.5|11668.5|11653.5|0
1647352640000|2022-03-15 13:57:20|11667.5|11652.5|11667.8|11652.8|11667.8|11652.8|11667.5|11652.5|0
1647352670000|2022-03-15 13:57:50|11666.9|11651.9|11666.8|11651.8|11666.9|11651.9|11666.8|11651.8|0
1647352680000|2022-03-15 13:58:00|11665.5|11650.5|11662.8|11647.8|11665.5|11650.5|11662.8|11647.8|1
1647352690000|2022-03-15 13:58:10|11663.5|11648.5|11663|11648|11663.5|11648.5|11663|11648|0
1647352700000|2022-03-15 13:58:20|11659.3|11644.3|11659.3|11644.3|11659.3|11644.3|11659.3|11644.3|1
1647352720000|2022-03-15 13:58:40|11664.3|11649.3|11664.4|11649.4|11664.9|11649.9|11664.3|11649.3|6
1647352730000|2022-03-15 13:58:50|11663.7|11648.7|11661.8|11646.8|11663.7|11648.7|11660.8|11645.8|1
1647352740000|2022-03-15 13:59:00|11663.1|11648.1|11661|11646|11663.1|11648.1|11661|11646|1
1647352760000|2022-03-15 13:59:20|11661.3|11646.3|11661.3|11646.3|11661.3|11646.3|11661.3|11646.3|0
1647352770000|2022-03-15 13:59:30|11661|11646|11661|11646|11661|11646|11661|11646|0
1647352780000|2022-03-15 13:59:40|11659.6|11644.6|11661.4|11646.4|11661.4|11646.4|11659.3|11644.3|0
1647352790000|2022-03-15 13:59:50|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|11664.8|11649.8|4
1647352800000|2022-03-15 14:00:00|11664.6|11649.6|11670.4|11655.4|11670.4|11655.4|11664.6|11649.6|7
1647352810000|2022-03-15 14:00:10|11670.7|11655.7|11668.2|11653.2|11670.7|11655.7|11668.2|11653.2|1
1647352820000|2022-03-15 14:00:20|11668.5|11653.5|11668.7|11653.7|11668.7|11653.7|11668.5|11653.5|0
1647352840000|2022-03-15 14:00:40|11669.1|11654.1|11670|11655|11670|11655|11669.1|11654.1|1
1647352850000|2022-03-15 14:00:50|11669.2|11654.2|11668.6|11653.6|11669.2|11654.2|11668.4|11653.4|0
1647352860000|2022-03-15 14:01:00|11668.9|11653.9|11672.7|11657.7|11673.2|11658.2|11668.4|11653.4|7
1647352880000|2022-03-15 14:01:20|11673.2|11658.2|11676.6|11661.6|11676.6|11661.6|11673.2|11658.2|1
1647352890000|2022-03-15 14:01:30|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|11676.5|11661.5|0
1647352900000|2022-03-15 14:01:40|11674.2|11659.2|11667.2|11652.2|11674.2|11659.2|11666.9|11651.9|18
1647352910000|2022-03-15 14:01:50|11666.5|11651.5|11666.4|11651.4|11666.5|11651.5|11666.4|11651.4|0
1647352920000|2022-03-15 14:02:00|11666.7|11651.7|11668.5|11653.5|11670|11655|11666.7|11651.7|9
1647352930000|2022-03-15 14:02:10|11668.2|11653.2|11667.7|11652.7|11668.2|11653.2|11667.5|11652.5|0
1647352940000|2022-03-15 14:02:20|11668.2|11653.2|11667|11652|11668.5|11653.5|11666.2|11651.2|1
1647352950000|2022-03-15 14:02:30|11668.3|11653.3|11668|11653|11668.3|11653.3|11667.4|11652.4|0
1647352960000|2022-03-15 14:02:40|11668.8|11653.8|11668.3|11653.3|11668.8|11653.8|11668.3|11653.3|0
1647352980000|2022-03-15 14:03:00|11668.5|11653.5|11668.6|11653.6|11668.6|11653.6|11668.3|11653.3|1
1647352990000|2022-03-15 14:03:10|11667.2|11652.2|11666.5|11651.5|11667.5|11652.5|11666.5|11651.5|1
1647353000000|2022-03-15 14:03:20|11670|11655|11670.5|11655.5|11670.5|11655.5|11670|11655|4
1647353010000|2022-03-15 14:03:30|11669.1|11654.1|11666.5|11651.5|11669.1|11654.1|11666.5|11651.5|1
1647353020000|2022-03-15 14:03:40|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|11666.2|11651.2|0
1647353040000|2022-03-15 14:04:00|11664.6|11649.6|11666.6|11651.6|11668.3|11653.3|11664.6|11649.6|9
1647353050000|2022-03-15 14:04:10|11666.4|11651.4|11666.2|11651.2|11666.4|11651.4|11666.2|11651.2|0
1647353060000|2022-03-15 14:04:20|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|11669.7|11654.7|1
1647353070000|2022-03-15 14:04:30|11669.5|11654.5|11670|11655|11670.5|11655.5|11669.5|11654.5|1
1647353080000|2022-03-15 14:04:40|11670.2|11655.2|11670.2|11655.2|11670.2|11655.2|11670.2|11655.2|0
1647353090000|2022-03-15 14:04:50|11670.7|11655.7|11670.7|11655.7|11670.7|11655.7|11670.7|11655.7|2
1647353100000|2022-03-15 14:05:00|11670.9|11655.9|11671.4|11656.4|11671.4|11656.4|11670.9|11655.9|5
1647353110000|2022-03-15 14:05:10|11669.9|11654.9|11670.4|11655.4|11670.4|11655.4|11669.9|11654.9|6
1647353120000|2022-03-15 14:05:20|11669.4|11654.4|11669.6|11654.6|11669.6|11654.6|11669.4|11654.4|2
1647353130000|2022-03-15 14:05:30|11667.6|11652.6|11666|11651|11667.6|11652.6|11666|11651|0
1647353160000|2022-03-15 14:06:00|11667.6|11652.6|11665.8|11650.8|11668.5|11653.5|11665.5|11650.5|1
1647353170000|2022-03-15 14:06:10|11666.9|11651.9|11667.9|11652.9|11667.9|11652.9|11666.9|11651.9|0
1647353200000|2022-03-15 14:06:40|11667.3|11652.3|11666|11651|11667.3|11652.3|11665.6|11650.6|0
1647353220000|2022-03-15 14:07:00|11668.5|11653.5|11669.5|11654.5|11669.5|11654.5|11668.2|11653.2|2
1647353230000|2022-03-15 14:07:10|11669|11654|11668.2|11653.2|11669|11654|11668.1|11653.1|0
1647353250000|2022-03-15 14:07:30|11668.4|11653.4|11669.9|11654.9|11671.1|11656.1|11668.4|11653.4|1
1647353260000|2022-03-15 14:07:40|11669.4|11654.4|11670.7|11655.7|11670.7|11655.7|11667.1|11652.1|0
1647353270000|2022-03-15 14:07:50|11671.2|11656.2|11670.7|11655.7|11671.2|11656.2|11668.7|11653.7|2
1647353280000|2022-03-15 14:08:00|11670.2|11655.2|11668.7|11653.7|11670.2|11655.2|11668.7|11653.7|2
1647353290000|2022-03-15 14:08:10|11669.7|11654.7|11670.2|11655.2|11670.2|11655.2|11669.7|11654.7|3
1647353300000|2022-03-15 14:08:20|11668|11653|11664.6|11649.6|11668|11653|11664.6|11649.6|2
1647353310000|2022-03-15 14:08:30|11662.3|11647.3|11662|11647|11662.3|11647.3|11662|11647|1
1647353320000|2022-03-15 14:08:40|11662.3|11647.3|11662.1|11647.1|11662.6|11647.6|11662.1|11647.1|1
1647353340000|2022-03-15 14:09:00|11662.5|11647.5|11656.3|11641.3|11662.5|11647.5|11655.1|11640.1|3
1647353360000|2022-03-15 14:09:20|11655.6|11640.6|11655.1|11640.1|11655.6|11640.6|11655.1|11640.1|0
1647353370000|2022-03-15 14:09:30|11654.8|11639.8|11652|11637|11654.8|11639.8|11652|11637|1
1647353380000|2022-03-15 14:09:40|11651.3|11636.3|11651.3|11636.3|11651.7|11636.7|11651.2|11636.2|1
1647353400000|2022-03-15 14:10:00|11651.2|11636.2|11662.7|11647.7|11663|11648|11650.7|11635.7|5
1647353410000|2022-03-15 14:10:10|11660.9|11645.9|11660.1|11645.1|11661.4|11646.4|11660.1|11645.1|1
1647353420000|2022-03-15 14:10:20|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|11657.9|11642.9|2
1647353430000|2022-03-15 14:10:30|11657.7|11642.7|11657.7|11642.7|11657.7|11642.7|11657.7|11642.7|0
1647353440000|2022-03-15 14:10:40|11657.4|11642.4|11657.4|11642.4|11657.4|11642.4|11657.4|11642.4|0
1647353460000|2022-03-15 14:11:00|11657.2|11642.2|11657.7|11642.7|11657.7|11642.7|11657.2|11642.2|0
1647353470000|2022-03-15 14:11:10|11658.2|11643.2|11658.1|11643.1|11658.2|11643.2|11657.6|11642.6|1
1647353500000|2022-03-15 14:11:40|11658.4|11643.4|11658.1|11643.1|11658.4|11643.4|11658.1|11643.1|0
1647353510000|2022-03-15 14:11:50|11658.4|11643.4|11658.7|11643.7|11658.7|11643.7|11658.1|11643.1|8
1647353520000|2022-03-15 14:12:00|11659.1|11644.1|11661.6|11646.6|11661.9|11646.9|11658.9|11643.9|3
1647353530000|2022-03-15 14:12:10|11661.2|11646.2|11661.9|11646.9|11662.9|11647.9|11661.2|11646.2|2
1647353550000|2022-03-15 14:12:30|11662.1|11647.1|11662.1|11647.1|11662.1|11647.1|11662.1|11647.1|0
1647353580000|2022-03-15 14:13:00|11661.7|11646.7|11661.6|11646.6|11661.7|11646.7|11661.6|11646.6|0
1647353590000|2022-03-15 14:13:10|11660.6|11645.6|11660.7|11645.7|11661.4|11646.4|11660.4|11645.4|0
1647353600000|2022-03-15 14:13:20|11660.4|11645.4|11660.7|11645.7|11660.7|11645.7|11660.4|11645.4|0
1647353610000|2022-03-15 14:13:30|11660.4|11645.4|11660.4|11645.4|11660.4|11645.4|11660.4|11645.4|0
1647353660000|2022-03-15 14:14:20|11663.7|11648.7|11663.5|11648.5|11664.8|11649.8|11663.5|11648.5|1
1647353670000|2022-03-15 14:14:30|11663.8|11648.8|11663.8|11648.8|11663.8|11648.8|11663.8|11648.8|0
1647353680000|2022-03-15 14:14:40|11663.7|11648.7|11663.7|11648.7|11664|11649|11663.7|11648.7|1
1647353690000|2022-03-15 14:14:50|11664|11649|11660.1|11645.1|11664|11649|11660.1|11645.1|7
1647353700000|2022-03-15 14:15:00|11661.8|11646.8|11665|11650|11665|11650|11661.8|11646.8|9
1647353710000|2022-03-15 14:15:10|11664.7|11649.7|11664.4|11649.4|11664.7|11649.7|11664.4|11649.4|0
1647353720000|2022-03-15 14:15:20|11664.7|11649.7|11662.4|11647.4|11664.7|11649.7|11662.4|11647.4|0
1647353740000|2022-03-15 14:15:40|11662.6|11647.6|11659.8|11644.8|11662.6|11647.6|11659.8|11644.8|1
1647353760000|2022-03-15 14:16:00|11661|11646|11657.1|11642.1|11661.8|11646.8|11657.1|11642.1|7
1647353770000|2022-03-15 14:16:10|11657.7|11642.7|11659.7|11644.7|11659.7|11644.7|11657.7|11642.7|3
1647353780000|2022-03-15 14:16:20|11659.4|11644.4|11660|11645|11660.2|11645.2|11658.2|11643.2|6
1647353790000|2022-03-15 14:16:30|11660.1|11645.1|11658.8|11643.8|11660.1|11645.1|11658.8|11643.8|0
1647353810000|2022-03-15 14:16:50|11659.1|11644.1|11658.8|11643.8|11659.1|11644.1|11658.8|11643.8|0
1647353820000|2022-03-15 14:17:00|11659|11644|11659|11644|11659|11644|11659|11644|0
1647353850000|2022-03-15 14:17:30|11658|11643|11658.5|11643.5|11659.3|11644.3|11658|11643|0
1647353860000|2022-03-15 14:17:40|11659.1|11644.1|11658.7|11643.7|11659.3|11644.3|11658.7|11643.7|0
1647353870000|2022-03-15 14:17:50|11659.3|11644.3|11659.8|11644.8|11660|11645|11658.7|11643.7|0
1647353880000|2022-03-15 14:18:00|11659.2|11644.2|11657.9|11642.9|11659.8|11644.8|11657.9|11642.9|0
1647353890000|2022-03-15 14:18:10|11658.4|11643.4|11661.9|11646.9|11661.9|11646.9|11657.5|11642.5|7
1647353900000|2022-03-15 14:18:20|11661.5|11646.5|11661.2|11646.2|11661.9|11646.9|11661.2|11646.2|0
1647353910000|2022-03-15 14:18:30|11661.5|11646.5|11661.5|11646.5|11661.5|11646.5|11661.5|11646.5|1
1647353920000|2022-03-15 14:18:40|11661.4|11646.4|11661.4|11646.4|11661.4|11646.4|11661.4|11646.4|0
1647353930000|2022-03-15 14:18:50|11661.5|11646.5|11665.5|11650.5|11665.5|11650.5|11661.5|11646.5|5
1647353940000|2022-03-15 14:19:00|11667.8|11652.8|11670.9|11655.9|11670.9|11655.9|11667.8|11652.8|11
1647353950000|2022-03-15 14:19:10|11670.7|11655.7|11668.3|11653.3|11670.7|11655.7|11667.8|11652.8|3
1647353960000|2022-03-15 14:19:20|11667.1|11652.1|11663.9|11648.9|11667.1|11652.1|11663.9|11648.9|2
1647353970000|2022-03-15 14:19:30|11662.7|11647.7|11662|11647|11662.7|11647.7|11662|11647|0
1647353980000|2022-03-15 14:19:40|11662.7|11647.7|11663.2|11648.2|11663.2|11648.2|11662.7|11647.7|0
1647353990000|2022-03-15 14:19:50|11662.5|11647.5|11662.3|11647.3|11662.5|11647.5|11662.3|11647.3|0
1647354000000|2022-03-15 14:20:00|11662.7|11647.7|11663.5|11648.5|11663.5|11648.5|11662.7|11647.7|0
1647354010000|2022-03-15 14:20:10|11662.3|11647.3|11662|11647|11662.3|11647.3|11661.7|11646.7|0
1647354100000|2022-03-15 14:21:40|11662.8|11647.8|11662.5|11647.5|11662.8|11647.8|11662.5|11647.5|0
1647354110000|2022-03-15 14:21:50|11662|11647|11662|11647|11662|11647|11662|11647|0
1647354120000|2022-03-15 14:22:00|11662.3|11647.3|11662.3|11647.3|11662.3|11647.3|11662.3|11647.3|0
1647354140000|2022-03-15 14:22:20|11662|11647|11662|11647|11662|11647|11662|11647|1
1647354160000|2022-03-15 14:22:40|11662.3|11647.3|11662.4|11647.4|11662.8|11647.8|11662.3|11647.3|0
1647354170000|2022-03-15 14:22:50|11662.5|11647.5|11662.5|11647.5|11662.5|11647.5|11662.2|11647.2|0
1647354180000|2022-03-15 14:23:00|11662.7|11647.7|11666.5|11651.5|11666.5|11651.5|11662.7|11647.7|3
1647354200000|2022-03-15 14:23:20|11667.2|11652.2|11668.8|11653.8|11668.8|11653.8|11667.2|11652.2|1
1647354240000|2022-03-15 14:24:00|11670.8|11655.8|11670.6|11655.6|11671|11656|11669.8|11654.8|4
1647354270000|2022-03-15 14:24:30|11668.7|11653.7|11668.7|11653.7|11668.7|11653.7|11668.7|11653.7|1
1647354280000|2022-03-15 14:24:40|11670.1|11655.1|11670.1|11655.1|11670.1|11655.1|11670.1|11655.1|0
1647354290000|2022-03-15 14:24:50|11669.8|11654.8|11669.8|11654.8|11669.8|11654.8|11669.8|11654.8|0
1647354300000|2022-03-15 14:25:00|11668.7|11653.7|11667.6|11652.6|11668.7|11653.7|11666.6|11651.6|1
1647354310000|2022-03-15 14:25:10|11667|11652|11665.3|11650.3|11667|11652|11665.3|11650.3|0
1647354320000|2022-03-15 14:25:20|11665.8|11650.8|11662.3|11647.3|11665.8|11650.8|11660.5|11645.5|3
1647354330000|2022-03-15 14:25:30|11662.5|11647.5|11662.5|11647.5|11662.8|11647.8|11662.5|11647.5|0
1647354340000|2022-03-15 14:25:40|11662|11647|11651.2|11636.2|11662|11647|11651.2|11636.2|38
1647354350000|2022-03-15 14:25:50|11652.2|11637.2|11654.8|11639.8|11654.8|11639.8|11652.2|11637.2|0
1647354360000|2022-03-15 14:26:00|11657.7|11642.7|11659.2|11644.2|11659.8|11644.8|11657.7|11642.7|2
1647354370000|2022-03-15 14:26:10|11659|11644|11659.8|11644.8|11659.8|11644.8|11659|11644|1
1647354380000|2022-03-15 14:26:20|11659.3|11644.3|11663.2|11648.2|11663.2|11648.2|11659|11644|0
1647354390000|2022-03-15 14:26:30|11662.5|11647.5|11663.2|11648.2|11663.2|11648.2|11662.5|11647.5|0
1647354400000|2022-03-15 14:26:40|||||||||1
1647354410000|2022-03-15 14:26:50|11666.2|11651.2|11665.7|11650.7|11669|11654|11665.7|11650.7|14
1647354420000|2022-03-15 14:27:00|11665|11650|11665.3|11650.3|11665.3|11650.3|11663.8|11648.8|3
1647354470000|2022-03-15 14:27:50|11667.8|11652.8|11667.3|11652.3|11667.8|11652.8|11667|11652|11
1647354480000|2022-03-15 14:28:00|11667.7|11652.7|11668.3|11653.3|11668.3|11653.3|11667.7|11652.7|0
1647354490000|2022-03-15 14:28:10|11669.1|11654.1|11669.3|11654.3|11669.3|11654.3|11669.1|11654.1|0
1647354510000|2022-03-15 14:28:30|11665.7|11650.7|11659.7|11644.7|11665.7|11650.7|11659.7|11644.7|10
1647354520000|2022-03-15 14:28:40|11660.8|11645.8|11661.5|11646.5|11662.6|11647.6|11660.8|11645.8|0
1647354530000|2022-03-15 14:28:50|11661.8|11646.8|11659.2|11644.2|11661.8|11646.8|11659.2|11644.2|0
1647354540000|2022-03-15 14:29:00|11657.9|11642.9|11657.6|11642.6|11657.9|11642.9|11657.6|11642.6|3
1647354550000|2022-03-15 14:29:10|11658.8|11643.8|11659.5|11644.5|11660.1|11645.1|11658.8|11643.8|2
1647354570000|2022-03-15 14:29:30|11657.5|11642.5|11656.6|11641.6|11657.5|11642.5|11656.6|11641.6|3
1647354580000|2022-03-15 14:29:40|11655.9|11640.9|11655.5|11640.5|11655.9|11640.9|11655.5|11640.5|2
1647354590000|2022-03-15 14:29:50|11658.5|11643.5|11658|11643|11659|11644|11658|11643|8
1647354600000|2022-03-15 14:30:00|11658.2|11643.2|11656.4|11641.4|11659.5|11644.5|11655.9|11640.9|7
1647354610000|2022-03-15 14:30:10|11657.7|11642.7|11658.4|11643.4|11658.7|11643.7|11657.7|11642.7|4
1647354620000|2022-03-15 14:30:20|11658.5|11643.5|11659.5|11644.5|11659.5|11644.5|11658.5|11643.5|1
1647354630000|2022-03-15 14:30:30|11659|11644|11659|11644|11659|11644|11659|11644|0
1647354640000|2022-03-15 14:30:40|11658|11643|11658.4|11643.4|11658.4|11643.4|11658|11643|0
1647354650000|2022-03-15 14:30:50|11658.7|11643.7|11660|11645|11660|11645|11658.7|11643.7|1
1647354660000|2022-03-15 14:31:00|11660.3|11645.3|11660.3|11645.3|11660.3|11645.3|11660.3|11645.3|0
1647354670000|2022-03-15 14:31:10|11660.5|11645.5|11660.5|11645.5|11660.5|11645.5|11660.5|11645.5|0
1647354690000|2022-03-15 14:31:30|11661|11646|11661|11646|11661|11646|11661|11646|0
1647354710000|2022-03-15 14:31:50|11661.7|11646.7|11662.7|11647.7|11662.7|11647.7|11661.7|11646.7|1
1647354720000|2022-03-15 14:32:00|11661.8|11646.8|11660.1|11645.1|11661.8|11646.8|11659.8|11644.8|4
1647354730000|2022-03-15 14:32:10|11661.1|11646.1|11661.1|11646.1|11661.1|11646.1|11661.1|11646.1|1
1647354770000|2022-03-15 14:32:50|11660.2|11645.2|11660.5|11645.5|11661.2|11646.2|11660|11645|2
1647354820000|2022-03-15 14:33:40|11661.1|11646.1|11661|11646|11661.1|11646.1|11661|11646|1
1647354840000|2022-03-15 14:34:00|11661.5|11646.5|11661.5|11646.5|11661.5|11646.5|11661.5|11646.5|0
1647354850000|2022-03-15 14:34:10|11661|11646|11660.5|11645.5|11661|11646|11660.5|11645.5|0
1647354860000|2022-03-15 14:34:20|11660.4|11645.4|11660.2|11645.2|11660.4|11645.4|11660.2|11645.2|0
1647354880000|2022-03-15 14:34:40|11660|11645|11654.2|11639.2|11660|11645|11652.8|11637.8|13
1647354890000|2022-03-15 14:34:50|11653.8|11638.8|11653.8|11638.8|11654.2|11639.2|11653.3|11638.3|2
1647354900000|2022-03-15 14:35:00|11654.7|11639.7|11654.7|11639.7|11654.7|11639.7|11654.7|11639.7|2
1647354910000|2022-03-15 14:35:10|11655.2|11640.2|11656|11641|11659.5|11644.5|11655.2|11640.2|9
1647354920000|2022-03-15 14:35:20|11657.2|11642.2|11657.7|11642.7|11658.5|11643.5|11657.2|11642.2|8
1647354940000|2022-03-15 14:35:40|11655.8|11640.8|11660.3|11645.3|11661.4|11646.4|11654.8|11639.8|6
1647354950000|2022-03-15 14:35:50|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|11660.6|11645.6|2
1647354970000|2022-03-15 14:36:10|11660|11645|11661.6|11646.6|11661.6|11646.6|11660|11645|2
1647354980000|2022-03-15 14:36:20|11661.3|11646.3|11661.3|11646.3|11661.3|11646.3|11661.3|11646.3|0
1647354990000|2022-03-15 14:36:30|11660.3|11645.3|11659.1|11644.1|11660.3|11645.3|11659.1|11644.1|0
1647355000000|2022-03-15 14:36:40|11658.8|11643.8|11658.3|11643.3|11658.8|11643.8|11658.3|11643.3|0
1647355010000|2022-03-15 14:36:50|11658.1|11643.1|11658.1|11643.1|11658.1|11643.1|11658.1|11643.1|1
1647355020000|2022-03-15 14:37:00|11658.3|11643.3|11659.6|11644.6|11660.9|11645.9|11658.3|11643.3|3
1647355050000|2022-03-15 14:37:30|11659.7|11644.7|11659.3|11644.3|11659.9|11644.9|11658.4|11643.4|6
1647355060000|2022-03-15 14:37:40|11659.1|11644.1|11659.8|11644.8|11659.8|11644.8|11659.1|11644.1|0
1647355070000|2022-03-15 14:37:50|||||||||88
1647355080000|2022-03-15 14:38:00|11658.8|11643.8|11659.3|11644.3|11659.3|11644.3|11658.8|11643.8|0
1647355090000|2022-03-15 14:38:10|11659.5|11644.5|11659|11644|11659.5|11644.5|11659|11644|0
1647355100000|2022-03-15 14:38:20|11659.5|11644.5|11659.2|11644.2|11659.5|11644.5|11659|11644|0
1647355110000|2022-03-15 14:38:30|11659|11644|11659|11644|11659.5|11644.5|11659|11644|0
1647355120000|2022-03-15 14:38:40|11659.5|11644.5|11659|11644|11659.5|11644.5|11659|11644|0
1647355130000|2022-03-15 14:38:50|11659.3|11644.3|11661.8|11646.8|11661.8|11646.8|11658.5|11643.5|3
1647355140000|2022-03-15 14:39:00|11662.1|11647.1|11662.8|11647.8|11664.7|11649.7|11662.1|11647.1|7
1647355150000|2022-03-15 14:39:10|11662.3|11647.3|11662.1|11647.1|11662.3|11647.3|11662.1|11647.1|0
1647355160000|2022-03-15 14:39:20|11664.1|11649.1|11663.4|11648.4|11664.8|11649.8|11663.4|11648.4|1
1647355170000|2022-03-15 14:39:30|11662.8|11647.8|11662.8|11647.8|11662.8|11647.8|11662.8|11647.8|0
1647355180000|2022-03-15 14:39:40|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|11662.4|11647.4|0
1647355190000|2022-03-15 14:39:50|11662.1|11647.1|11661.9|11646.9|11662.1|11647.1|11661.9|11646.9|0
1647355200000|2022-03-15 14:40:00|11662.9|11647.9|11662.9|11647.9|11664.3|11649.3|11661.9|11646.9|7
1647355220000|2022-03-15 14:40:20|||||||||1
1647355240000|2022-03-15 14:40:40|11663.3|11648.3|11663.3|11648.3|11663.3|11648.3|11663.3|11648.3|1
1647355250000|2022-03-15 14:40:50|11663.5|11648.5|11664.9|11649.9|11666.4|11651.4|11663.5|11648.5|4
1647355260000|2022-03-15 14:41:00|11665.1|11650.1|11663.4|11648.4|11668|11653|11663.4|11648.4|9
1647355270000|2022-03-15 14:41:10|11663.1|11648.1|11657.6|11642.6|11663.1|11648.1|11657.1|11642.1|6
1647355280000|2022-03-15 14:41:20|11657.1|11642.1|11654.1|11639.1|11657.1|11642.1|11654.1|11639.1|5
1647355300000|2022-03-15 14:41:40|11653.8|11638.8|11647.4|11632.4|11653.8|11638.8|11647.3|11632.3|3
1647355310000|2022-03-15 14:41:50|11646.9|11631.9|11644|11629|11646.9|11631.9|11639.9|11624.9|21
1647355320000|2022-03-15 14:42:00|11642|11627|11640.5|11625.5|11642|11627|11640|11625|4
1647355330000|2022-03-15 14:42:10|11640|11625|11640.5|11625.5|11640.9|11625.9|11639|11624|9
1647355340000|2022-03-15 14:42:20|11640.2|11625.2|11639.9|11624.9|11640.2|11625.2|11639|11624|6
1647355350000|2022-03-15 14:42:30|11639.8|11624.8|11639.8|11624.8|11639.8|11624.8|11639.5|11624.5|2
1647355360000|2022-03-15 14:42:40|11640.6|11625.6|11646.5|11631.5|11648.1|11633.1|11640.6|11625.6|15
1647355370000|2022-03-15 14:42:50|11644.8|11629.8|11645.8|11630.8|11645.8|11630.8|11641|11626|4
1647355380000|2022-03-15 14:43:00|11646.3|11631.3|11643.7|11628.7|11647|11632|11642|11627|10
1647355390000|2022-03-15 14:43:10|11644|11629|11642.5|11627.5|11644.5|11629.5|11641.7|11626.7|8
1647355400000|2022-03-15 14:43:20|11642.2|11627.2|11642.5|11627.5|11644|11629|11641.7|11626.7|11
1647355410000|2022-03-15 14:43:30|11644.1|11629.1|11643|11628|11644.5|11629.5|11642.1|11627.1|6
1647355420000|2022-03-15 14:43:40|11642.1|11627.1|11640.3|11625.3|11642.1|11627.1|11640|11625|3
1647355430000|2022-03-15 14:43:50|11640|11625|11640|11625|11640|11625|11640|11625|2
1647355440000|2022-03-15 14:44:00|11640.7|11625.7|11648.1|11633.1|11648.1|11633.1|11640.7|11625.7|15
1647355450000|2022-03-15 14:44:10|11648.3|11633.3|11646.5|11631.5|11649.6|11634.6|11646.1|11631.1|6
1647355460000|2022-03-15 14:44:20|11647.4|11632.4|11646.5|11631.5|11647.8|11632.8|11645.6|11630.6|4
1647355470000|2022-03-15 14:44:30|11646.8|11631.8|11645.8|11630.8|11646.8|11631.8|11645.2|11630.2|1
1647355480000|2022-03-15 14:44:40|11645.2|11630.2|11643.5|11628.5|11645.2|11630.2|11643.5|11628.5|4
1647355490000|2022-03-15 14:44:50|11644.2|11629.2|11641.5|11626.5|11644.2|11629.2|11641.5|11626.5|1
1647355500000|2022-03-15 14:45:00|11641|11626|11641|11626|11641.8|11626.8|11641|11626|2
1647355510000|2022-03-15 14:45:10|11642.3|11627.3|11645.5|11630.5|11647.5|11632.5|11641|11626|9
1647355520000|2022-03-15 14:45:20|11644.3|11629.3|11645.8|11630.8|11646.8|11631.8|11644.3|11629.3|0
1647355530000|2022-03-15 14:45:30|11646.2|11631.2|11647.3|11632.3|11647.3|11632.3|11646.2|11631.2|2
1647355540000|2022-03-15 14:45:40|11647.7|11632.7|11647.7|11632.7|11651.1|11636.1|11647.7|11632.7|4
1647355550000|2022-03-15 14:45:50|11649.9|11634.9|11649.3|11634.3|11652.3|11637.3|11649.3|11634.3|1
1647355560000|2022-03-15 14:46:00|11648.7|11633.7|11656.7|11641.7|11657.4|11642.4|11648.7|11633.7|5
1647355570000|2022-03-15 14:46:10|11657.4|11642.4|11662.3|11647.3|11663.2|11648.2|11656.4|11641.4|9
1647355580000|2022-03-15 14:46:20|11661.6|11646.6|11659.9|11644.9|11661.6|11646.6|11658.4|11643.4|3
1647355590000|2022-03-15 14:46:30|11659.6|11644.6|11659.6|11644.6|11659.6|11644.6|11659.6|11644.6|0
1647355600000|2022-03-15 14:46:40|11659.9|11644.9|11659.6|11644.6|11659.9|11644.9|11659.4|11644.4|0
1647355610000|2022-03-15 14:46:50|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|11660.2|11645.2|0
1647355620000|2022-03-15 14:47:00|11665.2|11650.2|11666.1|11651.1|11666.7|11651.7|11664.2|11649.2|4
1647355650000|2022-03-15 14:47:30|11666|11651|11665.9|11650.9|11666|11651|11665.9|11650.9|1
1647355660000|2022-03-15 14:47:40|11666|11651|11666|11651|11666|11651|11666|11651|0
1647355670000|2022-03-15 14:47:50|11665.5|11650.5|11668.7|11653.7|11669.7|11654.7|11665.5|11650.5|3
1647355680000|2022-03-15 14:48:00|11669.4|11654.4|11670.7|11655.7|11670.7|11655.7|11669.4|11654.4|180
1647355690000|2022-03-15 14:48:10|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|11670.9|11655.9|0
1647355700000|2022-03-15 14:48:20|11671|11656|11671|11656|11671.2|11656.2|11671|11656|16
1647355710000|2022-03-15 14:48:30|11671.2|11656.2|11671.5|11656.5|11672|11657|11671|11656|16
1647355720000|2022-03-15 14:48:40|11673.7|11658.7|11671.7|11656.7|11673.7|11658.7|11671.2|11656.2|12
1647355730000|2022-03-15 14:48:50|11671.2|11656.2|11670.7|11655.7|11671.2|11656.2|11670.7|11655.7|0
1647355740000|2022-03-15 14:49:00|11671|11656|11684.2|11669.2|11684.2|11669.2|11671|11656|26
1647355750000|2022-03-15 14:49:10|11682.4|11667.4|11683.2|11668.2|11683.7|11668.7|11682.1|11667.1|1
1647355760000|2022-03-15 14:49:20|11683.7|11668.7|11683.7|11668.7|11683.7|11668.7|11683.7|11668.7|0
1647355780000|2022-03-15 14:49:40|11684.1|11669.1|11685.6|11670.6|11687.9|11672.9|11684.1|11669.1|9
1647355790000|2022-03-15 14:49:50|11685.9|11670.9|11688.5|11673.5|11690|11675|11685.9|11670.9|1
1647355800000|2022-03-15 14:50:00|11688.9|11673.9|11692.7|11677.7|11693|11678|11688.5|11673.5|8
1647355810000|2022-03-15 14:50:10|11692.2|11677.2|11695.2|11680.2|11695.5|11680.5|11692.2|11677.2|9
1647355820000|2022-03-15 14:50:20|11695.3|11680.3|11695.5|11680.5|11695.5|11680.5|11695.3|11680.3|0
1647355830000|2022-03-15 14:50:30|11694.6|11679.6|11693.3|11678.3|11694.6|11679.6|11693.3|11678.3|5
1647355840000|2022-03-15 14:50:40|11693.5|11678.5|11693.7|11678.7|11694.2|11679.2|11693.5|11678.5|0
1647355850000|2022-03-15 14:50:50|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|11693.9|11678.9|2
1647355860000|2022-03-15 14:51:00|11699.2|11684.2|11699.9|11684.9|11700.5|11685.5|11699.2|11684.2|2
1647355870000|2022-03-15 14:51:10|11699.7|11684.7|11700.2|11685.2|11700.2|11685.2|11699.7|11684.7|0
1647355880000|2022-03-15 14:51:20|11699.7|11684.7|11700.2|11685.2|11700.7|11685.7|11699.7|11684.7|2
1647355890000|2022-03-15 14:51:30|11700.5|11685.5|11701.5|11686.5|11702|11687|11700.5|11685.5|4
1647355900000|2022-03-15 14:51:40|11701.8|11686.8|11702|11687|11702|11687|11701.8|11686.8|0
1647355920000|2022-03-15 14:52:00|11702.2|11687.2|11702.5|11687.5|11703|11688|11702.2|11687.2|2
1647355930000|2022-03-15 14:52:10|11701.5|11686.5|11701.5|11686.5|11701.5|11686.5|11701.5|11686.5|4
1647355940000|2022-03-15 14:52:20|11702.5|11687.5|11690.4|11675.4|11702.5|11687.5|11689.6|11674.6|11
1647355950000|2022-03-15 14:52:30|11689.8|11674.8|11688.3|11673.3|11689.8|11674.8|11688.3|11673.3|0
1647355960000|2022-03-15 14:52:40|11687.8|11672.8|11688.3|11673.3|11688.3|11673.3|11687.8|11672.8|1
1647355980000|2022-03-15 14:53:00|11689|11674|11693|11678|11693|11678|11689|11674|4
1647356000000|2022-03-15 14:53:20|11694.9|11679.9|11695.9|11680.9|11695.9|11680.9|11694.9|11679.9|0
1647356020000|2022-03-15 14:53:40|11698.9|11683.9|11697.6|11682.6|11699.2|11684.2|11697|11682|4
1647356030000|2022-03-15 14:53:50|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|11698.1|11683.1|0
1647356040000|2022-03-15 14:54:00|11699|11684|11701.1|11686.1|11702.4|11687.4|11699|11684|7
1647356050000|2022-03-15 14:54:10|11700.5|11685.5|11700.5|11685.5|11700.5|11685.5|11699.9|11684.9|4
1647356060000|2022-03-15 14:54:20|11701.2|11686.2|11701.1|11686.1|11701.2|11686.2|11700.9|11685.9|0
1647356070000|2022-03-15 14:54:30|11698.3|11683.3|11695.3|11680.3|11698.3|11683.3|11695.3|11680.3|3
1647356080000|2022-03-15 14:54:40|11695|11680|11694.7|11679.7|11695|11680|11694.7|11679.7|0
1647356100000|2022-03-15 14:55:00|11697.1|11682.1|11695|11680|11697.1|11682.1|11695|11680|4
1647356120000|2022-03-15 14:55:20|11695.3|11680.3|11695.6|11680.6|11695.6|11680.6|11695.3|11680.3|0
1647356130000|2022-03-15 14:55:30|11695.3|11680.3|11700.1|11685.1|11700.4|11685.4|11695|11680|12
1647356140000|2022-03-15 14:55:40|11701.2|11686.2|11700.2|11685.2|11703|11688|11698.9|11683.9|3
1647356150000|2022-03-15 14:55:50|11699.9|11684.9|11700.2|11685.2|11700.2|11685.2|11699.9|11684.9|0
1647356160000|2022-03-15 14:56:00|11700.7|11685.7|11702.2|11687.2|11702.2|11687.2|11700.4|11685.4|3
1647356180000|2022-03-15 14:56:20|11700.2|11685.2|11700.8|11685.8|11701|11686|11698.7|11683.7|3
1647356190000|2022-03-15 14:56:30|11699.7|11684.7|11699.8|11684.8|11700.3|11685.3|11699.3|11684.3|3
1647356200000|2022-03-15 14:56:40|11699.3|11684.3|11698.8|11683.8|11699.3|11684.3|11698.8|11683.8|3
1647356220000|2022-03-15 14:57:00|11698.6|11683.6|11700.6|11685.6|11702.6|11687.6|11698.6|11683.6|7
1647356230000|2022-03-15 14:57:10|11701.3|11686.3|11701.6|11686.6|11701.6|11686.6|11701.3|11686.3|0
1647356240000|2022-03-15 14:57:20|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|11702.4|11687.4|0
1647356250000|2022-03-15 14:57:30|11701.9|11686.9|11701.8|11686.8|11702.1|11687.1|11701.8|11686.8|0
1647356260000|2022-03-15 14:57:40|11701.3|11686.3|11692.3|11677.3|11701.3|11686.3|11692|11677|4
1647356270000|2022-03-15 14:57:50|11692.5|11677.5|11691.3|11676.3|11692.5|11677.5|11691.3|11676.3|4
1647356280000|2022-03-15 14:58:00|11690.7|11675.7|11690.2|11675.2|11691.7|11676.7|11689.8|11674.8|5
1647356310000|2022-03-15 14:58:30|11690.4|11675.4|11690.4|11675.4|11690.4|11675.4|11689.4|11674.4|2
1647356330000|2022-03-15 14:58:50|||||||||1
1647356340000|2022-03-15 14:59:00|11690.6|11675.6|11697.1|11682.1|11697.6|11682.6|11690.6|11675.6|6
1647356350000|2022-03-15 14:59:10|11696.4|11681.4|11693.7|11678.7|11696.4|11681.4|11693.7|11678.7|3
1647356370000|2022-03-15 14:59:30|11694|11679|11694.3|11679.3|11694.3|11679.3|11694|11679|0
1647356380000|2022-03-15 14:59:40|11694|11679|11692.3|11677.3|11695|11680|11691.9|11676.9|4
1647356400000|2022-03-15 15:00:00|11692.4|11677.4|11701.1|11686.1|11701.9|11686.9|11692.4|11677.4|18
1647356410000|2022-03-15 15:00:10|11701.4|11686.4|11701.1|11686.1|11701.4|11686.4|11701.1|11686.1|0
1647356430000|2022-03-15 15:00:30|11701.4|11686.4|11703.2|11688.2|11703.7|11688.7|11701.1|11686.1|2
1647356440000|2022-03-15 15:00:40|||||||||1
1647356450000|2022-03-15 15:00:50|11703.4|11688.4|11703.7|11688.7|11703.7|11688.7|11703.4|11688.4|1
1647356460000|2022-03-15 15:01:00|11704|11689|11704.5|11689.5|11705|11690|11703.7|11688.7|20
1647356480000|2022-03-15 15:01:20|11704.9|11689.9|11705|11690|11705|11690|11704.9|11689.9|0
1647356500000|2022-03-15 15:01:40|11705.4|11690.4|11712.9|11697.9|11712.9|11697.9|11705.4|11690.4|2
1647356520000|2022-03-15 15:02:00|11713.2|11698.2|11718|11703|11718.7|11703.7|11712.9|11697.9|17
1647356530000|2022-03-15 15:02:10|11718.4|11703.4|11719.5|11704.5|11719.5|11704.5|11718.4|11703.4|1
1647356540000|2022-03-15 15:02:20|11721.9|11706.9|11722.4|11707.4|11722.4|11707.4|11721.9|11706.9|1
1647356550000|2022-03-15 15:02:30|11722.9|11707.9|11722.5|11707.5|11722.9|11707.9|11722.5|11707.5|0
1647356560000|2022-03-15 15:02:40|11722.2|11707.2|11721.4|11706.4|11722.2|11707.2|11720.5|11705.5|13
1647356570000|2022-03-15 15:02:50|11719.4|11704.4|11713|11698|11719.4|11704.4|11713|11698|14
1647356580000|2022-03-15 15:03:00|11714.3|11699.3|11718.9|11703.9|11718.9|11703.9|11714.3|11699.3|2
1647356590000|2022-03-15 15:03:10|11719.2|11704.2|11718.5|11703.5|11719.2|11704.2|11718.5|11703.5|0
1647356620000|2022-03-15 15:03:40|11720|11705|11720|11705|11720|11705|11720|11705|0
1647356640000|2022-03-15 15:04:00|11720.4|11705.4|11720.4|11705.4|11720.9|11705.9|11720.4|11705.4|2
1647356670000|2022-03-15 15:04:30|11718.4|11703.4|11720.1|11705.1|11720.4|11705.4|11717.7|11702.7|7
1647356680000|2022-03-15 15:04:40|11719.9|11704.9|11720.9|11705.9|11720.9|11705.9|11719.9|11704.9|0
1647356690000|2022-03-15 15:04:50|11718.8|11703.8|11718|11703|11718.8|11703.8|11716.8|11701.8|12
1647356700000|2022-03-15 15:05:00|11718.3|11703.3|11718.5|11703.5|11718.5|11703.5|11718.3|11703.3|0
1647356720000|2022-03-15 15:05:20|11719.1|11704.1|11720.5|11705.5|11720.5|11705.5|11719.1|11704.1|2
1647356730000|2022-03-15 15:05:30|11720.9|11705.9|11722.2|11707.2|11722.2|11707.2|11720.9|11705.9|2
1647356740000|2022-03-15 15:05:40|11722.8|11707.8|11728.7|11713.7|11729.2|11714.2|11722.8|11707.8|12
1647356750000|2022-03-15 15:05:50|11729.6|11714.6|11728.6|11713.6|11729.8|11714.8|11728.6|11713.6|9
1647356760000|2022-03-15 15:06:00|11728.5|11713.5|11727.5|11712.5|11729.7|11714.7|11727.5|11712.5|8
1647356770000|2022-03-15 15:06:10|11726.6|11711.6|11724.8|11709.8|11726.6|11711.6|11724.8|11709.8|3
1647356800000|2022-03-15 15:06:40|11723.8|11708.8|11723.3|11708.3|11723.8|11708.8|11723.3|11708.3|1
1647356820000|2022-03-15 15:07:00|11723|11708|11724.8|11709.8|11725.3|11710.3|11720.3|11705.3|8
1647356850000|2022-03-15 15:07:30|11724.5|11709.5|11718.3|11703.3|11724.5|11709.5|11717.7|11702.7|5
1647356860000|2022-03-15 15:07:40|11719.3|11704.3|11721.5|11706.5|11721.5|11706.5|11719.3|11704.3|2
1647356880000|2022-03-15 15:08:00|11722.4|11707.4|11727|11712|11727.5|11712.5|11722.4|11707.4|3
1647356900000|2022-03-15 15:08:20|11727.5|11712.5|11727|11712|11727.5|11712.5|11727|11712|0
1647356940000|2022-03-15 15:09:00|11727.5|11712.5|11727.3|11712.3|11727.5|11712.5|11727|11712|3
1647356950000|2022-03-15 15:09:10|11728|11713|11728|11713|11728|11713|11727.5|11712.5|0
1647356960000|2022-03-15 15:09:20|11728.2|11713.2|11728.1|11713.1|11728.5|11713.5|11728.1|11713.1|3
1647356990000|2022-03-15 15:09:50|11729.7|11714.7|11729.7|11714.7|11729.7|11714.7|11729.7|11714.7|3
1647357000000|2022-03-15 15:10:00|11730.2|11715.2|11729.3|11714.3|11730.5|11715.5|11728.7|11713.7|5
1647357010000|2022-03-15 15:10:10|11729.5|11714.5|11729.5|11714.5|11729.5|11714.5|11729.5|11714.5|0
1647357020000|2022-03-15 15:10:20|11730|11715|11730|11715|11730|11715|11730|11715|1
1647357040000|2022-03-15 15:10:40|11735.9|11720.9|11742.1|11727.1|11742.1|11727.1|11735.9|11720.9|9
1647357050000|2022-03-15 15:10:50|11742.3|11727.3|11743.1|11728.1|11743.1|11728.1|11742.3|11727.3|5
1647357060000|2022-03-15 15:11:00|11742.1|11727.1|11741.6|11726.6|11742.1|11727.1|11739.4|11724.4|5
1647357070000|2022-03-15 15:11:10|11740.9|11725.9|11741.4|11726.4|11741.6|11726.6|11740.9|11725.9|2
1647357090000|2022-03-15 15:11:30|11741.9|11726.9|11744.1|11729.1|11744.1|11729.1|11741.9|11726.9|5
1647357100000|2022-03-15 15:11:40|||||||||2
1647357110000|2022-03-15 15:11:50|11743.9|11728.9|11744.2|11729.2|11744.2|11729.2|11743.9|11728.9|3
1647357120000|2022-03-15 15:12:00|11744.5|11729.5|11744.2|11729.2|11744.7|11729.7|11744.2|11729.2|2
1647357140000|2022-03-15 15:12:20|11744.7|11729.7|11744.7|11729.7|11744.7|11729.7|11744.7|11729.7|0
1647357150000|2022-03-15 15:12:30|11745.1|11730.1|11745.2|11730.2|11745.4|11730.4|11745.1|11730.1|3
1647357160000|2022-03-15 15:12:40|||||||||1
1647357170000|2022-03-15 15:12:50|||||||||1
1647357190000|2022-03-15 15:13:10|11743.4|11728.4|11752.8|11737.8|11752.8|11737.8|11743.4|11728.4|3
1647357200000|2022-03-15 15:13:20|11754.8|11739.8|11755.6|11740.6|11756.1|11741.1|11754.1|11739.1|7
1647357210000|2022-03-15 15:13:30|11757.9|11742.9|11757.6|11742.6|11758.6|11743.6|11757.6|11742.6|8
1647357220000|2022-03-15 15:13:40|11758.6|11743.6|11758.4|11743.4|11759.6|11744.6|11758.4|11743.4|2
1647357230000|2022-03-15 15:13:50|11758.7|11743.7|11759.7|11744.7|11760.1|11745.1|11758.7|11743.7|1
1647357240000|2022-03-15 15:14:00|11759.9|11744.9|11767.9|11752.9|11768.9|11753.9|11759.9|11744.9|8
1647357250000|2022-03-15 15:14:10|11771.9|11756.9|11773.4|11758.4|11773.4|11758.4|11771.9|11756.9|4
1647357260000|2022-03-15 15:14:20|11773.7|11758.7|11774.6|11759.6|11774.6|11759.6|11773.7|11758.7|4
1647357270000|2022-03-15 15:14:30|11775.2|11760.2|11778.2|11763.2|11778.2|11763.2|11775.2|11760.2|5
1647357280000|2022-03-15 15:14:40|11781.6|11766.6|11789.2|11774.2|11789.9|11774.9|11781.6|11766.6|14
1647357290000|2022-03-15 15:14:50|11789.5|11774.5|11780.6|11765.6|11789.9|11774.9|11780.6|11765.6|8
1647357300000|2022-03-15 15:15:00|11781.9|11766.9|11782.2|11767.2|11782.2|11767.2|11781.9|11766.9|2
1647357330000|2022-03-15 15:15:30|11785.1|11770.1|11789.2|11774.2|11789.2|11774.2|11785.1|11770.1|2
1647357340000|2022-03-15 15:15:40|11790.1|11775.1|11791.2|11776.2|11791.2|11776.2|11790.1|11775.1|1
1647357360000|2022-03-15 15:16:00|11789.6|11774.6|11777.9|11762.9|11789.7|11774.7|11777.9|11762.9|14
1647357370000|2022-03-15 15:16:10|11778.6|11763.6|11781.1|11766.1|11781.1|11766.1|11778.6|11763.6|0
1647357390000|2022-03-15 15:16:30|11782.1|11767.1|11779.9|11764.9|11785.3|11770.3|11778.9|11763.9|14
1647357400000|2022-03-15 15:16:40|11779.1|11764.1|11779.3|11764.3|11779.3|11764.3|11779.1|11764.1|0
1647357420000|2022-03-15 15:17:00|11778.9|11763.9|11778.9|11763.9|11778.9|11763.9|11778.4|11763.4|9
1647357430000|2022-03-15 15:17:10|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|0
1647357470000|2022-03-15 15:17:50|11776.3|11761.3|11771.9|11756.9|11776.3|11761.3|11771.1|11756.1|6
1647357480000|2022-03-15 15:18:00|11772.9|11757.9|11772.6|11757.6|11772.9|11757.9|11772.3|11757.3|1
1647357490000|2022-03-15 15:18:10|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|0
1647357510000|2022-03-15 15:18:30|11772.9|11757.9|11772.9|11757.9|11772.9|11757.9|11772.9|11757.9|12
1647357520000|2022-03-15 15:18:40|11773.3|11758.3|11772.9|11757.9|11773.3|11758.3|11772.8|11757.8|3
1647357540000|2022-03-15 15:19:00|11772.8|11757.8|11771.3|11756.3|11772.8|11757.8|11771.3|11756.3|2
1647357550000|2022-03-15 15:19:10|11770.9|11755.9|11770.9|11755.9|11770.9|11755.9|11770.9|11755.9|0
1647357560000|2022-03-15 15:19:20|11771.6|11756.6|11771.9|11756.9|11773.2|11758.2|11771.6|11756.6|2
1647357570000|2022-03-15 15:19:30|11771.7|11756.7|11777.2|11762.2|11777.2|11762.2|11771.7|11756.7|6
1647357580000|2022-03-15 15:19:40|11777.5|11762.5|11777.4|11762.4|11778.4|11763.4|11777.4|11762.4|6
1647357590000|2022-03-15 15:19:50|11777.9|11762.9|11779.1|11764.1|11779.1|11764.1|11777.4|11762.4|3
1647357600000|2022-03-15 15:20:00|11780|11765|11785.3|11770.3|11785.3|11770.3|11780|11765|8
1647357610000|2022-03-15 15:20:10|11788.6|11773.6|11794.1|11779.1|11795.6|11780.6|11788.6|11773.6|11
1647357620000|2022-03-15 15:20:20|11794.8|11779.8|11794.8|11779.8|11794.8|11779.8|11794.8|11779.8|0
1647357630000|2022-03-15 15:20:30|11796.6|11781.6|11797.6|11782.6|11797.6|11782.6|11796.6|11781.6|3
1647357640000|2022-03-15 15:20:40|11797.9|11782.9|11797.1|11782.1|11798.1|11783.1|11797.1|11782.1|8
1647357650000|2022-03-15 15:20:50|11795.2|11780.2|11797.1|11782.1|11797.1|11782.1|11794.5|11779.5|5
1647357660000|2022-03-15 15:21:00|11798.1|11783.1|11786.9|11771.9|11798.6|11783.6|11786.4|11771.4|11
1647357670000|2022-03-15 15:21:10|11792.5|11777.5|11792.5|11777.5|11792.5|11777.5|11792.5|11777.5|1
1647357680000|2022-03-15 15:21:20|11791.5|11776.5|11791.5|11776.5|11791.5|11776.5|11791.5|11776.5|0
1647357690000|2022-03-15 15:21:30|11793|11778|11794|11779|11794|11779|11793|11778|1
1647357700000|2022-03-15 15:21:40|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|1
1647357710000|2022-03-15 15:21:50|11793.4|11778.4|11785.2|11770.2|11793.4|11778.4|11784.1|11769.1|2
1647357720000|2022-03-15 15:22:00|11787.5|11772.5|11789.5|11774.5|11789.5|11774.5|11787.5|11772.5|0
1647357760000|2022-03-15 15:22:40|11790.2|11775.2|11794.6|11779.6|11794.6|11779.6|11790.2|11775.2|2
1647357770000|2022-03-15 15:22:50|11800.1|11785.1|11799.9|11784.9|11800.5|11785.5|11797|11782|4
1647357780000|2022-03-15 15:23:00|11800|11785|11800|11785|11800|11785|11800|11785|0
1647357790000|2022-03-15 15:23:10|11799.9|11784.9|11799.9|11784.9|11799.9|11784.9|11799.9|11784.9|0
1647357800000|2022-03-15 15:23:20|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|0
1647357810000|2022-03-15 15:23:30|11800.9|11785.9|11804.5|11789.5|11805.2|11790.2|11800.9|11785.9|7
1647357820000|2022-03-15 15:23:40|11803.2|11788.2|11801|11786|11803.2|11788.2|11800.6|11785.6|5
1647357830000|2022-03-15 15:23:50|11800.6|11785.6|11799.7|11784.7|11800.6|11785.6|11799.7|11784.7|0
1647357840000|2022-03-15 15:24:00|11800.3|11785.3|11800|11785|11800.3|11785.3|11800|11785|0
1647357850000|2022-03-15 15:24:10|11803|11788|11803.8|11788.8|11803.8|11788.8|11802.7|11787.7|13
1647357880000|2022-03-15 15:24:40|11786.2|11771.2|11786.2|11771.2|11786.2|11771.2|11786.2|11771.2|51
1647357890000|2022-03-15 15:24:50|11785.8|11770.8|11785.8|11770.8|11785.8|11770.8|11785.8|11770.8|0
1647357900000|2022-03-15 15:25:00|11785|11770|11778.6|11763.6|11785|11770|11778.6|11763.6|10
1647357910000|2022-03-15 15:25:10|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|0
1647357920000|2022-03-15 15:25:20|11778.4|11763.4|11777.9|11762.9|11778.4|11763.4|11777.9|11762.9|0
1647357930000|2022-03-15 15:25:30|11777.6|11762.6|11777.6|11762.6|11777.6|11762.6|11777.6|11762.6|0
1647357940000|2022-03-15 15:25:40|11776.8|11761.8|11774.6|11759.6|11776.8|11761.8|11773.9|11758.9|2
1647357950000|2022-03-15 15:25:50|11773.8|11758.8|11773.4|11758.4|11773.8|11758.8|11773.4|11758.4|0
1647357960000|2022-03-15 15:26:00|11768.8|11753.8|11761.9|11746.9|11768.8|11753.8|11761.6|11746.6|3
1647357970000|2022-03-15 15:26:10|11761.6|11746.6|11761.6|11746.6|11761.9|11746.9|11761.6|11746.6|1
1647357990000|2022-03-15 15:26:30|11763.2|11748.2|11763.2|11748.2|11763.2|11748.2|11763.2|11748.2|0
1647358010000|2022-03-15 15:26:50|11762.9|11747.9|11760.9|11745.9|11763.2|11748.2|11759.7|11744.7|13
1647358020000|2022-03-15 15:27:00|11761.6|11746.6|11759.3|11744.3|11761.6|11746.6|11759.3|11744.3|0
1647358040000|2022-03-15 15:27:20|11760.2|11745.2|11760.6|11745.6|11760.6|11745.6|11760.2|11745.2|0
1647358050000|2022-03-15 15:27:30|11762.2|11747.2|11758.7|11743.7|11762.2|11747.2|11758.7|11743.7|2
1647358060000|2022-03-15 15:27:40|11757.9|11742.9|11755.1|11740.1|11757.9|11742.9|11755.1|11740.1|3
1647358070000|2022-03-15 15:27:50|11753.8|11738.8|11752.7|11737.7|11753.8|11738.8|11751.8|11736.8|0
1647358080000|2022-03-15 15:28:00|11752.1|11737.1|11754.3|11739.3|11754.3|11739.3|11751.8|11736.8|1
1647358090000|2022-03-15 15:28:10|11755|11740|11755|11740|11755|11740|11755|11740|2
1647358100000|2022-03-15 15:28:20|11755.2|11740.2|11754.2|11739.2|11755.2|11740.2|11754.2|11739.2|1
1647358110000|2022-03-15 15:28:30|11754.7|11739.7|11760.3|11745.3|11760.3|11745.3|11754.7|11739.7|2
1647358120000|2022-03-15 15:28:40|11761.3|11746.3|11764.8|11749.8|11764.8|11749.8|11761.3|11746.3|2
1647358130000|2022-03-15 15:28:50|11766.3|11751.3|11766.8|11751.8|11766.8|11751.8|11766.3|11751.3|0
1647358140000|2022-03-15 15:29:00|11765.6|11750.6|11755.5|11740.5|11765.6|11750.6|11755.5|11740.5|9
1647358170000|2022-03-15 15:29:30|11758.4|11743.4|11758.4|11743.4|11762.5|11747.5|11758.4|11743.4|5
1647358180000|2022-03-15 15:29:40|11758.7|11743.7|11758.7|11743.7|11758.7|11743.7|11758.7|11743.7|0
1647358190000|2022-03-15 15:29:50|11762.1|11747.1|11761.7|11746.7|11762.1|11747.1|11760.1|11745.1|2
1647358200000|2022-03-15 15:30:00|11765.3|11750.3|11768.4|11753.4|11768.4|11753.4|11765.3|11750.3|1
1647358220000|2022-03-15 15:30:20|11768.7|11753.7|11760.6|11745.6|11780.9|11765.9|11760.3|11745.3|20
1647358230000|2022-03-15 15:30:30|11760.9|11745.9|11767.4|11752.4|11769.7|11754.7|11760.9|11745.9|5
1647358240000|2022-03-15 15:30:40|11768.1|11753.1|11768.4|11753.4|11768.4|11753.4|11768.1|11753.1|0
1647358250000|2022-03-15 15:30:50|11768.9|11753.9|11768.6|11753.6|11768.9|11753.9|11768.6|11753.6|0
1647358260000|2022-03-15 15:31:00|11768.9|11753.9|11779.1|11764.1|11779.4|11764.4|11768.9|11753.9|2
1647358270000|2022-03-15 15:31:10|11780.6|11765.6|11788.9|11751.4|11789.4|11770.4|11780.6|11749.2|12
1647358280000|2022-03-15 15:31:20|11780.8|11765.8|11772|11757|11782.6|11767.6|11771.8|11754.3|1
1647358290000|2022-03-15 15:31:30|11777.4|11762.4|11779.2|11764.2|11779.9|11764.9|11777.4|11762.4|8
1647358300000|2022-03-15 15:31:40|11778.6|11763.6|11778.7|11763.7|11778.7|11763.7|11778.6|11763.6|1
1647358310000|2022-03-15 15:31:50|11778.1|11763.1|11778.4|11763.4|11778.4|11763.4|11778.1|11763.1|0
1647358320000|2022-03-15 15:32:00|11778.7|11763.7|11779.4|11764.4|11780.1|11765.1|11778.7|11763.7|9
1647358330000|2022-03-15 15:32:10|11782.7|11767.7|11784.1|11769.1|11784.1|11769.1|11782.7|11767.7|1
1647358340000|2022-03-15 15:32:20|11784.7|11769.7|11784.7|11769.7|11784.7|11769.7|11784.7|11769.7|0
1647358350000|2022-03-15 15:32:30|11789.1|11774.1|11791.6|11776.6|11792.1|11777.1|11789.1|11774.1|0
1647358360000|2022-03-15 15:32:40|11791.9|11776.9|11791.4|11776.4|11792.6|11777.6|11790.6|11775.6|6
1647358370000|2022-03-15 15:32:50|11791.8|11776.8|11791.8|11776.8|11791.8|11776.8|11791.8|11776.8|1
1647358380000|2022-03-15 15:33:00|11792.9|11777.9|11794.1|11779.1|11796.4|11781.4|11792.9|11777.9|4
1647358390000|2022-03-15 15:33:10|11793.4|11778.4|11792.4|11777.4|11793.6|11778.6|11792.4|11777.4|0
1647358410000|2022-03-15 15:33:30|11791.9|11776.9|11791.9|11776.9|11791.9|11776.9|11791.9|11776.9|0
1647358430000|2022-03-15 15:33:50|11791.6|11776.6|11791.9|11776.9|11791.9|11776.9|11791.4|11776.4|0
1647358440000|2022-03-15 15:34:00|11794.4|11779.4|11794.1|11779.1|11794.4|11779.4|11793.9|11778.9|7
1647358450000|2022-03-15 15:34:10|11794.4|11779.4|11793.3|11778.3|11794.4|11779.4|11793.3|11778.3|1
1647358470000|2022-03-15 15:34:30|11792.3|11777.3|11792.1|11777.1|11792.3|11777.3|11791.8|11776.8|0
1647358480000|2022-03-15 15:34:40|11792.3|11777.3|11795.9|11780.9|11795.9|11780.9|11792.3|11777.3|1
1647358490000|2022-03-15 15:34:50|11795.6|11780.6|11795.6|11780.6|11795.6|11780.6|11795.6|11780.6|0
1647358500000|2022-03-15 15:35:00|11795.9|11780.9|11797.6|11782.6|11797.6|11782.6|11794.4|11779.4|5
1647358510000|2022-03-15 15:35:10|11798|11783|11798|11783|11798|11783|11797.6|11782.6|0
1647358520000|2022-03-15 15:35:20|11798.3|11783.3|11798.3|11783.3|11798.3|11783.3|11798.3|11783.3|0
1647358530000|2022-03-15 15:35:30|11798.5|11783.5|11798|11783|11798.5|11783.5|11798|11783|1
1647358540000|2022-03-15 15:35:40|11796|11781|11795.6|11780.6|11796|11781|11795.6|11780.6|1
1647358550000|2022-03-15 15:35:50|11796.5|11781.5|11798.1|11783.1|11798.1|11783.1|11796.1|11781.1|0
1647358580000|2022-03-15 15:36:20|11798.5|11783.5|11798.5|11783.5|11798.5|11783.5|11798.5|11783.5|8
1647358590000|2022-03-15 15:36:30|11797.6|11782.6|11797.5|11782.5|11797.8|11782.8|11797.4|11782.4|2
1647358600000|2022-03-15 15:36:40|11796.7|11781.7|11796.5|11781.5|11796.7|11781.7|11796.5|11781.5|3
1647358620000|2022-03-15 15:37:00|11798.4|11783.4|11798.4|11783.4|11798.4|11783.4|11798.4|11783.4|1
1647358630000|2022-03-15 15:37:10|11797.9|11782.9|11794.9|11779.9|11797.9|11782.9|11794.9|11779.9|1
1647358640000|2022-03-15 15:37:20|||||||||1
1647358660000|2022-03-15 15:37:40|11794.7|11779.7|11794.7|11779.7|11794.7|11779.7|11794.7|11779.7|1
1647358670000|2022-03-15 15:37:50|||||||||1
1647358700000|2022-03-15 15:38:20|11789.7|11774.7|11788.9|11773.9|11789.7|11774.7|11788.9|11773.9|7
1647358710000|2022-03-15 15:38:30|11789.2|11774.2|11789.2|11774.2|11789.2|11774.2|11789.2|11774.2|0
1647358720000|2022-03-15 15:38:40|11788.9|11773.9|11788.7|11773.7|11788.9|11773.9|11788.7|11773.7|1
1647358730000|2022-03-15 15:38:50|11788.6|11773.6|11789.1|11774.1|11789.1|11774.1|11788.6|11773.6|1
1647358760000|2022-03-15 15:39:20|11790.1|11775.1|11792|11777|11794.1|11779.1|11790.1|11775.1|4
1647358770000|2022-03-15 15:39:30|11792.2|11777.2|11792|11777|11792.7|11777.7|11792|11777|0
1647358780000|2022-03-15 15:39:40|11791.8|11776.8|11792.8|11777.8|11792.8|11777.8|11791.8|11776.8|2
1647358790000|2022-03-15 15:39:50|11792.3|11777.3|11792.2|11777.2|11792.7|11777.7|11792.2|11777.2|1
1647358810000|2022-03-15 15:40:10|11791.8|11776.8|11791.8|11776.8|11791.8|11776.8|11791.8|11776.8|0
1647358830000|2022-03-15 15:40:30|11791.7|11776.7|11791.7|11776.7|11791.7|11776.7|11791.7|11776.7|2
1647358840000|2022-03-15 15:40:40|11792.8|11777.8|11794|11779|11794|11779|11792.8|11777.8|1
1647358850000|2022-03-15 15:40:50|11793|11778|11793.7|11778.7|11793.7|11778.7|11793|11778|3
1647358860000|2022-03-15 15:41:00|11794|11779|11794|11779|11794|11779|11794|11779|1
1647358880000|2022-03-15 15:41:20|11791.2|11776.2|11791.8|11776.8|11793.7|11778.7|11791.2|11776.2|18
1647358890000|2022-03-15 15:41:30|11790.8|11775.8|11790.5|11775.5|11790.8|11775.8|11790.5|11775.5|4
1647358900000|2022-03-15 15:41:40|11790.2|11775.2|11790.5|11775.5|11790.7|11775.7|11790.2|11775.2|0
1647358910000|2022-03-15 15:41:50|11790.3|11775.3|11789.7|11774.7|11791|11776|11789.7|11774.7|6
1647358920000|2022-03-15 15:42:00|11784.2|11769.2|11780|11765|11784.2|11769.2|11777.9|11762.9|3
1647358930000|2022-03-15 15:42:10|11778.9|11763.9|11778.6|11763.6|11778.9|11763.9|11778.6|11763.6|2
1647358940000|2022-03-15 15:42:20|11778.9|11763.9|11778.6|11763.6|11778.9|11763.9|11778.6|11763.6|1
1647358950000|2022-03-15 15:42:30|11778.9|11763.9|11774.9|11759.9|11779.1|11764.1|11774.6|11759.6|3
1647358970000|2022-03-15 15:42:50|11774.7|11759.7|11769.9|11754.9|11774.7|11759.7|11769.9|11754.9|1
1647358980000|2022-03-15 15:43:00|11770.3|11755.3|11770.3|11755.3|11770.3|11755.3|11770.3|11755.3|1
1647358990000|2022-03-15 15:43:10|11770.2|11755.2|11772.2|11757.2|11772.2|11757.2|11770.2|11755.2|2
1647359000000|2022-03-15 15:43:20|11771.4|11756.4|11771.4|11756.4|11771.4|11756.4|11771.4|11756.4|0
1647359010000|2022-03-15 15:43:30|11772.1|11757.1|11764.1|11749.1|11772.7|11757.7|11764|11749|7
1647359020000|2022-03-15 15:43:40|11761.6|11746.6|11762.1|11747.1|11762.1|11747.1|11761.6|11746.6|1
1647359030000|2022-03-15 15:43:50|11763.4|11748.4|11764.1|11749.1|11764.1|11749.1|11763.4|11748.4|0
1647359040000|2022-03-15 15:44:00|11764.4|11749.4|11764.4|11749.4|11764.4|11749.4|11764.4|11749.4|1
1647359050000|2022-03-15 15:44:10|11759.6|11744.6|11759.6|11744.6|11759.6|11744.6|11759.6|11744.6|1
1647359060000|2022-03-15 15:44:20|11760.6|11745.6|11760.6|11745.6|11761.1|11746.1|11760.6|11745.6|7
1647359090000|2022-03-15 15:44:50|11760.8|11745.8|11762.5|11747.5|11762.5|11747.5|11760.8|11745.8|1
1647359100000|2022-03-15 15:45:00|11761.5|11746.5|11761.5|11746.5|11761.5|11746.5|11761.5|11746.5|2
1647359110000|2022-03-15 15:45:10|11761.1|11746.1|11761.1|11746.1|11761.1|11746.1|11761.1|11746.1|2
1647359120000|2022-03-15 15:45:20|11759.8|11744.8|11753.4|11738.4|11759.8|11744.8|11752.3|11737.3|5
1647359130000|2022-03-15 15:45:30|11753.7|11738.7|11754|11739|11754|11739|11753.7|11738.7|3
1647359140000|2022-03-15 15:45:40|11755.8|11740.8|11755.8|11740.8|11755.8|11740.8|11755.8|11740.8|0
1647359160000|2022-03-15 15:46:00|11756.7|11741.7|11764.1|11749.1|11765.2|11750.2|11756.7|11741.7|18
1647359170000|2022-03-15 15:46:10|11762.9|11747.9|11763.5|11748.5|11763.7|11748.7|11762.9|11747.9|1
1647359180000|2022-03-15 15:46:20|11763.2|11748.2|11764.3|11749.3|11764.3|11749.3|11763.2|11748.2|1
1647359190000|2022-03-15 15:46:30|11769.8|11754.8|11764.3|11749.3|11772.6|11757.6|11764|11749|4
1647359200000|2022-03-15 15:46:40|11764.1|11749.1|11763.8|11748.8|11769.6|11754.6|11763.8|11748.8|8
1647359220000|2022-03-15 15:47:00|11763.6|11748.6|11763.6|11748.6|11763.6|11748.6|11763.6|11748.6|0
1647359250000|2022-03-15 15:47:30|11764.1|11749.1|11764.1|11749.1|11764.1|11749.1|11763.6|11748.6|18
1647359260000|2022-03-15 15:47:40|11765.1|11750.1|11765.4|11750.4|11765.4|11750.4|11765.1|11750.1|0
1647359270000|2022-03-15 15:47:50|11764.2|11749.2|11764.9|11749.9|11764.9|11749.9|11761.6|11746.6|11
1647359280000|2022-03-15 15:48:00|11765.1|11750.1|11766.9|11751.9|11770.1|11755.1|11764.6|11749.6|11
1647359310000|2022-03-15 15:48:30|11767.4|11752.4|11768.7|11753.7|11768.7|11753.7|11767.4|11752.4|1
1647359320000|2022-03-15 15:48:40|11770|11755|11770.7|11755.7|11770.7|11755.7|11770|11755|0
1647359340000|2022-03-15 15:49:00|11770.9|11755.9|11767.5|11752.5|11770.9|11755.9|11767.5|11752.5|2
1647359350000|2022-03-15 15:49:10|11767|11752|11761.8|11746.8|11767|11752|11761.8|11746.8|5
1647359370000|2022-03-15 15:49:30|11767|11752|11768.9|11753.9|11769.3|11754.3|11767|11752|2
1647359380000|2022-03-15 15:49:40|11768.3|11753.3|11768.3|11753.3|11768.3|11753.3|11768.3|11753.3|4
1647359390000|2022-03-15 15:49:50|11767.6|11752.6|11766.8|11751.8|11767.6|11752.6|11766.8|11751.8|0
1647359400000|2022-03-15 15:50:00|11766.9|11751.9|11771|11756|11771|11756|11766.9|11751.9|7
1647359410000|2022-03-15 15:50:10|11772|11757|11775.3|11760.3|11775.3|11760.3|11772|11757|0
1647359420000|2022-03-15 15:50:20|11777|11762|11777|11762|11777|11762|11777|11762|0
1647359430000|2022-03-15 15:50:30|11777.2|11762.2|11776.7|11761.7|11777.2|11762.2|11776.7|11761.7|1
1647359460000|2022-03-15 15:51:00|11777|11762|11777|11762|11777|11762|11777|11762|0
1647359470000|2022-03-15 15:51:10|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|0
1647359480000|2022-03-15 15:51:20|11778|11763|11776.7|11761.7|11778.6|11763.6|11776.4|11761.4|2
1647359490000|2022-03-15 15:51:30|11778|11763|11778.6|11763.6|11778.6|11763.6|11778|11763|0
1647359500000|2022-03-15 15:51:40|||||||||1
1647359510000|2022-03-15 15:51:50|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|11778.3|11763.3|0
1647359520000|2022-03-15 15:52:00|11778.6|11763.6|11775.2|11760.2|11778.6|11763.6|11775.2|11760.2|1
1647359560000|2022-03-15 15:52:40|11777.6|11762.6|11777.6|11762.6|11777.6|11762.6|11777.6|11762.6|9
1647359570000|2022-03-15 15:52:50|11780.1|11765.1|11778.2|11763.2|11781.4|11766.4|11777.7|11762.7|18
1647359580000|2022-03-15 15:53:00|11778.8|11763.8|11779|11764|11783|11768|11778.8|11763.8|5
1647359590000|2022-03-15 15:53:10|11779.3|11764.3|11780|11765|11782|11767|11779.3|11764.3|16
1647359610000|2022-03-15 15:53:30|11779.5|11764.5|11778|11763|11779.5|11764.5|11778|11763|4
1647359620000|2022-03-15 15:53:40|11777.3|11762.3|11777|11762|11777.3|11762.3|11777|11762|0
1647359630000|2022-03-15 15:53:50|11777.7|11762.7|11777.2|11762.2|11777.7|11762.7|11777.2|11762.2|8
1647359640000|2022-03-15 15:54:00|11777.5|11762.5|11779.2|11764.2|11783.8|11768.8|11777.5|11762.5|6
1647359650000|2022-03-15 15:54:10|11779.5|11764.5|11776.6|11761.6|11779.5|11764.5|11776.6|11761.6|6
1647359660000|2022-03-15 15:54:20|11775|11760|11774|11759|11775|11760|11774|11759|1
1647359670000|2022-03-15 15:54:30|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|11773.3|11758.3|0
1647359700000|2022-03-15 15:55:00|11773.8|11758.8|11773.8|11758.8|11773.8|11758.8|11773.8|11758.8|0
1647359710000|2022-03-15 15:55:10|11774.4|11759.4|11777.8|11762.8|11777.8|11762.8|11774.4|11759.4|8
1647359720000|2022-03-15 15:55:20|11778|11763|11778.6|11763.6|11778.6|11763.6|11776.7|11761.7|6
1647359730000|2022-03-15 15:55:30|11778.8|11763.8|11776.6|11761.6|11778.8|11763.8|11776.6|11761.6|4
1647359740000|2022-03-15 15:55:40|11777.4|11762.4|11772.6|11757.6|11777.6|11762.6|11772.6|11757.6|2
1647359750000|2022-03-15 15:55:50|11772.4|11757.4|11772.7|11757.7|11772.7|11757.7|11772.4|11757.4|15
1647359760000|2022-03-15 15:56:00|||||||||3
1647359770000|2022-03-15 15:56:10|11774.5|11759.5|11774.1|11759.1|11774.5|11759.5|11774.1|11759.1|3
1647359780000|2022-03-15 15:56:20|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|0
1647359790000|2022-03-15 15:56:30|11774.4|11759.4|11774.9|11759.9|11774.9|11759.9|11774.4|11759.4|0
1647359810000|2022-03-15 15:56:50|||||||||2
1647359820000|2022-03-15 15:57:00|11775.1|11760.1|11777.1|11762.1|11777.1|11762.1|11775.1|11760.1|10
1647359830000|2022-03-15 15:57:10|11777.9|11762.9|11778.4|11763.4|11778.4|11763.4|11777.9|11762.9|10
1647359840000|2022-03-15 15:57:20|11777.4|11762.4|11774.2|11759.2|11777.4|11762.4|11774.2|11759.2|2
1647359850000|2022-03-15 15:57:30|11774|11759|11774|11759|11774|11759|11774|11759|0
1647359860000|2022-03-15 15:57:40|11775|11760|11774.2|11759.2|11775.2|11760.2|11774.2|11759.2|2
1647359870000|2022-03-15 15:57:50|11772.9|11757.9|11778.4|11763.4|11778.4|11763.4|11772.2|11757.2|12
1647359880000|2022-03-15 15:58:00|11779|11764|11779.5|11764.5|11779.5|11764.5|11779|11764|0
1647359890000|2022-03-15 15:58:10|11775|11760|11774.1|11759.1|11775|11760|11774.1|11759.1|12
1647359900000|2022-03-15 15:58:20|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|11774.1|11759.1|11
1647359910000|2022-03-15 15:58:30|11775.5|11760.5|11775.6|11760.6|11778.3|11763.3|11775.5|11760.5|12
1647359920000|2022-03-15 15:58:40|11775.1|11760.1|11772.4|11757.4|11775.1|11760.1|11772.4|11757.4|0
1647359930000|2022-03-15 15:58:50|11772.5|11757.5|11766.7|11751.7|11772.7|11757.7|11766.7|11751.7|2
1647359940000|2022-03-15 15:59:00|11767|11752|11767.2|11752.2|11767.2|11752.2|11767|11752|0
1647359950000|2022-03-15 15:59:10|11766.9|11751.9|11766.7|11751.7|11766.9|11751.9|11766.7|11751.7|0
1647359960000|2022-03-15 15:59:20|11766.1|11751.1|11765.6|11750.6|11766.1|11751.1|11765.4|11750.4|0
1647359970000|2022-03-15 15:59:30|11767.2|11752.2|11767.5|11752.5|11767.5|11752.5|11767.2|11752.2|0
1647360000000|2022-03-15 16:00:00|11767.4|11752.4|11767|11752|11768.4|11753.4|11767|11752|2
1647360030000|2022-03-15 16:00:30|11767.4|11752.4|11768.4|11753.4|11768.4|11753.4|11767.4|11752.4|1
1647360060000|2022-03-15 16:01:00|11768.3|11753.3|11773.2|11758.2|11773.2|11758.2|11768.3|11753.3|1
1647360070000|2022-03-15 16:01:10|11772.9|11757.9|11772.6|11757.6|11772.9|11757.9|11772.6|11757.6|0
1647360080000|2022-03-15 16:01:20|11773.2|11758.2|11773.2|11758.2|11773.2|11758.2|11772.6|11757.6|1
1647360100000|2022-03-15 16:01:40|11771.3|11756.3|11772.6|11757.6|11772.6|11757.6|11771.3|11756.3|0
1647360110000|2022-03-15 16:01:50|11772.9|11757.9|11775.3|11760.3|11775.3|11760.3|11772.9|11757.9|10
1647360120000|2022-03-15 16:02:00|11775.9|11760.9|11778.7|11763.7|11779.4|11764.4|11775.9|11760.9|14
1647360130000|2022-03-15 16:02:10|11778.4|11763.4|11778.9|11763.9|11778.9|11763.9|11778.4|11763.4|0
1647360140000|2022-03-15 16:02:20|11779.2|11764.2|11781.7|11766.7|11781.7|11766.7|11779.2|11764.2|1
1647360150000|2022-03-15 16:02:30|11782.7|11767.7|11785.3|11770.3|11785.3|11770.3|11782.7|11767.7|13
1647360160000|2022-03-15 16:02:40|11783.5|11768.5|11784.8|11769.8|11784.8|11769.8|11783.5|11768.5|1
1647360170000|2022-03-15 16:02:50|11785.2|11770.2|11785.3|11770.3|11785.3|11770.3|11785.2|11770.2|1
1647360180000|2022-03-15 16:03:00|11784.1|11769.1|11778.7|11763.7|11784.3|11769.3|11776.8|11761.8|7
1647360190000|2022-03-15 16:03:10|11778.4|11763.4|11774.6|11759.6|11778.4|11763.4|11774.6|11759.6|4
1647360210000|2022-03-15 16:03:30|11774.8|11759.8|11778.7|11763.7|11778.7|11763.7|11774.8|11759.8|11
1647360220000|2022-03-15 16:03:40|11780.2|11765.2|11783.4|11768.4|11783.4|11768.4|11780.2|11765.2|1
1647360230000|2022-03-15 16:03:50|11782.9|11767.9|11784.2|11769.2|11784.2|11769.2|11782.9|11767.9|1
1647360240000|2022-03-15 16:04:00|11782.6|11767.6|11782.2|11767.2|11782.6|11767.6|11781.9|11766.9|5
1647360250000|2022-03-15 16:04:10|11781.9|11766.9|11784.9|11769.9|11787.2|11772.2|11781.9|11766.9|6
1647360260000|2022-03-15 16:04:20|11785.2|11770.2|11778.4|11763.4|11787.3|11772.3|11778.2|11763.2|8
1647360270000|2022-03-15 16:04:30|11780|11765|11780.4|11765.4|11780.4|11765.4|11780|11765|0
1647360280000|2022-03-15 16:04:40|11780.9|11765.9|11775.6|11760.6|11780.9|11765.9|11775.3|11760.3|5
1647360290000|2022-03-15 16:04:50|11775.9|11760.9|11775.9|11760.9|11775.9|11760.9|11775.9|11760.9|0
1647360300000|2022-03-15 16:05:00|11775.3|11760.3|11774.9|11759.9|11775.3|11760.3|11774.9|11759.9|2
1647360310000|2022-03-15 16:05:10|11775.4|11760.4|11775.9|11760.9|11775.9|11760.9|11775.4|11760.4|0
1647360320000|2022-03-15 16:05:20|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|0
1647360330000|2022-03-15 16:05:30|11777.8|11762.8|11777.2|11762.2|11777.8|11762.8|11776.5|11761.5|8
1647360340000|2022-03-15 16:05:40|11779.3|11764.3|11779.3|11764.3|11779.3|11764.3|11779.3|11764.3|0
1647360350000|2022-03-15 16:05:50|11780.9|11765.9|11776.9|11761.9|11780.9|11765.9|11776.6|11761.6|1
1647360360000|2022-03-15 16:06:00|11777.5|11762.5|11778.6|11763.6|11778.6|11763.6|11777.5|11762.5|0
1647360370000|2022-03-15 16:06:10|11778.9|11763.9|11782.1|11767.1|11782.1|11767.1|11778.9|11763.9|7
1647360380000|2022-03-15 16:06:20|11781.1|11766.1|11780.9|11765.9|11781.1|11766.1|11779.6|11764.6|10
1647360390000|2022-03-15 16:06:30|11780.6|11765.6|11781.1|11766.1|11781.1|11766.1|11780.6|11765.6|0
1647360400000|2022-03-15 16:06:40|11781.9|11766.9|11780.6|11765.6|11783.7|11768.7|11780.6|11765.6|1
1647360410000|2022-03-15 16:06:50|11779.9|11764.9|11780.3|11765.3|11780.3|11765.3|11779.9|11764.9|0
1647360420000|2022-03-15 16:07:00|11779.6|11764.6|11781.1|11766.1|11781.1|11766.1|11779.6|11764.6|0
1647360430000|2022-03-15 16:07:10|11779.8|11764.8|11776.6|11761.6|11779.8|11764.8|11776.6|11761.6|2
1647360440000|2022-03-15 16:07:20|11775.4|11760.4|11775.9|11760.9|11775.9|11760.9|11774.9|11759.9|1
1647360450000|2022-03-15 16:07:30|11776.1|11761.1|11776.1|11761.1|11776.1|11761.1|11776.1|11761.1|0
1647360480000|2022-03-15 16:08:00|||||||||1
1647360490000|2022-03-15 16:08:10|11776.6|11761.6|11776.6|11761.6|11776.6|11761.6|11776.6|11761.6|0
1647360510000|2022-03-15 16:08:30|11777.1|11762.1|11780.7|11765.7|11780.9|11765.9|11777.1|11762.1|10
1647360520000|2022-03-15 16:08:40|11780.6|11765.6|11781.2|11766.2|11781.5|11766.5|11780.6|11765.6|4
1647360530000|2022-03-15 16:08:50|11779.3|11764.3|11782.6|11767.6|11782.6|11767.6|11779.3|11764.3|3
1647360550000|2022-03-15 16:09:10|11775.5|11760.5|11777.8|11762.8|11777.8|11762.8|11775.5|11760.5|2
1647360570000|2022-03-15 16:09:30|11778.1|11763.1|11778.1|11763.1|11778.1|11763.1|11778.1|11763.1|0
1647360580000|2022-03-15 16:09:40|11778.6|11763.6|11778.6|11763.6|11778.6|11763.6|11778.6|11763.6|0
1647360590000|2022-03-15 16:09:50|11779.3|11764.3|11784.1|11769.1|11784.1|11769.1|11779.3|11764.3|12
1647360600000|2022-03-15 16:10:00|11783.9|11768.9|11780|11765|11786.5|11771.5|11780|11765|9
1647360610000|2022-03-15 16:10:10|11779.1|11764.1|11777.7|11762.7|11779.5|11764.5|11777.7|11762.7|1
1647360620000|2022-03-15 16:10:20|11777.2|11762.2|11779.3|11764.3|11782.7|11767.7|11777.2|11762.2|14
1647360630000|2022-03-15 16:10:30|11778.3|11763.3|11779.5|11764.5|11779.5|11764.5|11777.7|11762.7|0
1647360640000|2022-03-15 16:10:40|11779.7|11764.7|11779.7|11764.7|11779.7|11764.7|11779.7|11764.7|0
1647360670000|2022-03-15 16:11:10|11780.7|11765.7|11780.7|11765.7|11780.7|11765.7|11780.7|11765.7|5
1647360680000|2022-03-15 16:11:20|11779.9|11764.9|11776.1|11761.1|11779.9|11764.9|11776.1|11761.1|3
1647360700000|2022-03-15 16:11:40|11775.7|11760.7|11775.2|11760.2|11775.7|11760.7|11775.2|11760.2|0
1647360710000|2022-03-15 16:11:50|11772.6|11757.6|11766.6|11751.6|11772.6|11757.6|11766.6|11751.6|6
1647360720000|2022-03-15 16:12:00|11766.9|11751.9|11766.9|11751.9|11767.4|11752.4|11766.5|11751.5|2
1647360730000|2022-03-15 16:12:10|11768.2|11753.2|11767.5|11752.5|11768.2|11753.2|11767.5|11752.5|1
1647360740000|2022-03-15 16:12:20|11766.7|11751.7|11767|11752|11767|11752|11766.7|11751.7|0
1647360750000|2022-03-15 16:12:30|11767.2|11752.2|11767.2|11752.2|11767.2|11752.2|11767.2|11752.2|0
1647360760000|2022-03-15 16:12:40|11767.5|11752.5|11767.9|11752.9|11767.9|11752.9|11767.5|11752.5|0
1647360780000|2022-03-15 16:13:00|11767.5|11752.5|11768.8|11753.8|11768.8|11753.8|11767.5|11752.5|1
1647360790000|2022-03-15 16:13:10|11769|11754|11771.9|11756.9|11771.9|11756.9|11769|11754|10
1647360810000|2022-03-15 16:13:30|11768.5|11753.5|11768.5|11753.5|11768.5|11753.5|11768.5|11753.5|2
1647360820000|2022-03-15 16:13:40|11769.4|11754.4|11775.4|11760.4|11775.9|11760.9|11769.4|11754.4|8
1647360830000|2022-03-15 16:13:50|11775.8|11760.8|11776.9|11761.9|11776.9|11761.9|11775.8|11760.8|1
1647360840000|2022-03-15 16:14:00|11777.4|11762.4|11777.8|11762.8|11777.8|11762.8|11777.1|11762.1|2
1647360850000|2022-03-15 16:14:10|11777.9|11762.9|11777.9|11762.9|11777.9|11762.9|11777.9|11762.9|0
1647360860000|2022-03-15 16:14:20|11779.9|11764.9|11780.2|11765.2|11780.2|11765.2|11779.9|11764.9|0
1647360870000|2022-03-15 16:14:30|11779.9|11764.9|11781.6|11766.6|11781.6|11766.6|11779.9|11764.9|0
1647360880000|2022-03-15 16:14:40|11780.9|11765.9|11779.3|11764.3|11780.9|11765.9|11779.3|11764.3|1
1647360890000|2022-03-15 16:14:50|11778.9|11763.9|11775.8|11760.8|11778.9|11763.9|11775.8|11760.8|1
1647360900000|2022-03-15 16:15:00|11775.6|11760.6|11775.3|11760.3|11775.6|11760.6|11775.3|11760.3|3
1647360910000|2022-03-15 16:15:10|11775|11760|11774.8|11759.8|11775|11760|11774.8|11759.8|0
1647360920000|2022-03-15 16:15:20|11775.4|11760.4|11777.8|11762.8|11777.8|11762.8|11774.8|11759.8|1
1647360930000|2022-03-15 16:15:30|11781.8|11766.8|11782.8|11767.8|11782.8|11767.8|11781.8|11766.8|5
1647360940000|2022-03-15 16:15:40|11783.9|11768.9|11783|11768|11789|11774|11781.7|11766.7|9
1647360960000|2022-03-15 16:16:00|11783.5|11768.5|11784|11769|11784|11769|11783.5|11768.5|5
1647360990000|2022-03-15 16:16:30|11783.7|11768.7|11783|11768|11783.7|11768.7|11783|11768|1
1647361000000|2022-03-15 16:16:40|11783.4|11768.4|11783.5|11768.5|11783.5|11768.5|11783.4|11768.4|0
1647361010000|2022-03-15 16:16:50|11783|11768|11783|11768|11783|11768|11783|11768|0
1647361030000|2022-03-15 16:17:10|11784.5|11769.5|11783.4|11768.4|11788.1|11773.1|11783|11768|6
1647361040000|2022-03-15 16:17:20|11782.7|11767.7|11783.7|11768.7|11785.6|11770.6|11782.7|11767.7|4
1647361070000|2022-03-15 16:17:50|11783.5|11768.5|11782.3|11767.3|11783.5|11768.5|11782.3|11767.3|1
1647361080000|2022-03-15 16:18:00|11782.5|11767.5|11782.5|11767.5|11782.5|11767.5|11782.5|11767.5|0
1647361130000|2022-03-15 16:18:50|11784.2|11769.2|11782.6|11767.6|11784.4|11769.4|11782.6|11767.6|2
1647361140000|2022-03-15 16:19:00|11782.4|11767.4|11787.5|11772.5|11787.5|11772.5|11782.4|11767.4|4
1647361150000|2022-03-15 16:19:10|11786.9|11771.9|11786.5|11771.5|11786.9|11771.9|11786.5|11771.5|0
1647361170000|2022-03-15 16:19:30|11785.6|11770.6|11784.3|11769.3|11785.6|11770.6|11784.3|11769.3|1
1647361180000|2022-03-15 16:19:40|11784.5|11769.5|11784.5|11769.5|11784.5|11769.5|11784.5|11769.5|0
1647361210000|2022-03-15 16:20:10|11783.1|11768.1|11778.6|11763.6|11783.4|11768.4|11778.2|11763.2|4
1647361220000|2022-03-15 16:20:20|11779.1|11764.1|11778.7|11763.7|11779.7|11764.7|11778.2|11763.2|1
1647361230000|2022-03-15 16:20:30|11777.8|11762.8|11776.9|11761.9|11777.8|11762.8|11776.9|11761.9|2
1647361240000|2022-03-15 16:20:40|11778|11763|11778.9|11763.9|11778.9|11763.9|11778|11763|0
1647361250000|2022-03-15 16:20:50|11778.4|11763.4|11775.4|11760.4|11778.4|11763.4|11775.1|11760.1|0
1647361270000|2022-03-15 16:21:10|11775.6|11760.6|11775.6|11760.6|11775.6|11760.6|11775.6|11760.6|0
1647361280000|2022-03-15 16:21:20|||||||||2
1647361300000|2022-03-15 16:21:40|11775.3|11760.3|11774.8|11759.8|11775.3|11760.3|11774.8|11759.8|1
1647361320000|2022-03-15 16:22:00|11771.8|11756.8|11769.1|11754.1|11772.3|11757.3|11769.1|11754.1|6
1647361330000|2022-03-15 16:22:10|11768.4|11753.4|11777.5|11762.5|11777.5|11762.5|11768.4|11753.4|3
1647361340000|2022-03-15 16:22:20|11776.7|11761.7|11774.8|11759.8|11776.7|11761.7|11773.9|11758.9|0
1647361350000|2022-03-15 16:22:30|11775.2|11760.2|11775.2|11760.2|11775.2|11760.2|11775.2|11760.2|0
1647361360000|2022-03-15 16:22:40|11776.2|11761.2|11776.2|11761.2|11776.2|11761.2|11776.2|11761.2|0
1647361370000|2022-03-15 16:22:50|11775.5|11760.5|11775.5|11760.5|11775.5|11760.5|11775.5|11760.5|2
1647361380000|2022-03-15 16:23:00|11775.7|11760.7|11772.7|11757.7|11775.7|11760.7|11772.2|11757.2|3
1647361390000|2022-03-15 16:23:10|11772.9|11757.9|11773.9|11758.9|11773.9|11758.9|11772.9|11757.9|0
1647361400000|2022-03-15 16:23:20|11774.2|11759.2|11773.1|11758.1|11774.2|11759.2|11773.1|11758.1|1
1647361410000|2022-03-15 16:23:30|11772.4|11757.4|11778.2|11763.2|11778.2|11763.2|11772.4|11757.4|3
1647361420000|2022-03-15 16:23:40|11777.9|11762.9|11778.2|11763.2|11778.2|11763.2|11777.7|11762.7|0
1647361430000|2022-03-15 16:23:50|11781.1|11766.1|11782.5|11767.5|11782.5|11767.5|11781.1|11766.1|3
1647361440000|2022-03-15 16:24:00|11784.6|11769.6|11783.1|11768.1|11790|11775|11782.6|11767.6|16
1647361450000|2022-03-15 16:24:10|11781.8|11766.8|11781.8|11766.8|11781.8|11766.8|11781.3|11766.3|0
1647361460000|2022-03-15 16:24:20|11781.3|11766.3|11777.3|11762.3|11781.3|11766.3|11777.3|11762.3|5
1647361470000|2022-03-15 16:24:30|11777.5|11762.5|11781.8|11766.8|11781.8|11766.8|11777.5|11762.5|4
1647361480000|2022-03-15 16:24:40|11784.8|11769.8|11783.2|11768.2|11790|11775|11782.4|11767.4|9
1647361490000|2022-03-15 16:24:50|11782.9|11767.9|11781.9|11766.9|11782.9|11767.9|11781.9|11766.9|1
1647361500000|2022-03-15 16:25:00|11782.1|11767.1|11783.4|11768.4|11783.4|11768.4|11782.1|11767.1|1
1647361510000|2022-03-15 16:25:10|11784.1|11769.1|11784.6|11769.6|11789.9|11774.9|11784.1|11769.1|14
1647361520000|2022-03-15 16:25:20|11785.6|11770.6|11784.1|11769.1|11785.6|11770.6|11783|11768|8
1647361540000|2022-03-15 16:25:40|11785.3|11770.3|11789.4|11774.4|11789.7|11774.7|11785.3|11770.3|18
1647361550000|2022-03-15 16:25:50|11787.3|11772.3|11788.8|11773.8|11788.8|11773.8|11787.3|11772.3|5
1647361560000|2022-03-15 16:26:00|11790.7|11775.7|11795.5|11780.5|11795.5|11780.5|11790.7|11775.7|10
1647361570000|2022-03-15 16:26:10|11795.2|11780.2|11791.7|11776.7|11795.2|11780.2|11791.7|11776.7|12
1647361580000|2022-03-15 16:26:20|11792.9|11777.9|11795.7|11780.7|11795.7|11780.7|11792.9|11777.9|16
1647361590000|2022-03-15 16:26:30|11794.6|11779.6|11793.2|11778.2|11794.6|11779.6|11793.2|11778.2|2
1647361600000|2022-03-15 16:26:40|11794.6|11779.6|11794.9|11779.9|11794.9|11779.9|11794.6|11779.6|20
1647361610000|2022-03-15 16:26:50|11795.1|11780.1|11795.1|11780.1|11795.1|11780.1|11790.3|11775.3|10
1647361620000|2022-03-15 16:27:00|11795.4|11780.4|11813.3|11798.3|11813.9|11798.9|11795.4|11780.4|4
1647361640000|2022-03-15 16:27:20|11813.6|11798.6|11822.3|11807.3|11822.3|11807.3|11808.9|11793.9|23
1647361650000|2022-03-15 16:27:30|11822.8|11807.8|11828.1|11813.1|11828.1|11813.1|11822.8|11807.8|6
1647361660000|2022-03-15 16:27:40|11827.9|11812.9|11827.9|11812.9|11827.9|11812.9|11827.9|11812.9|1
1647361670000|2022-03-15 16:27:50|11827.6|11812.6|11827.6|11812.6|11827.6|11812.6|11827.6|11812.6|0
1647361680000|2022-03-15 16:28:00|11827.8|11812.8|11833.6|11818.6|11833.6|11818.6|11827.8|11812.8|8
1647361690000|2022-03-15 16:28:10|11833.7|11818.7|11839.2|11824.2|11839.2|11824.2|11833.7|11818.7|6
1647361700000|2022-03-15 16:28:20|11848.1|11833.1|11841.5|11826.5|11848.1|11833.1|11841.5|11826.5|8
1647361710000|2022-03-15 16:28:30|11841.3|11826.3|11841.8|11826.8|11841.8|11826.8|11837.2|11822.2|3
1647361720000|2022-03-15 16:28:40|11841.3|11826.3|11842.7|11827.7|11843.3|11828.3|11841.3|11826.3|0
1647361730000|2022-03-15 16:28:50|11842.4|11827.4|11841.7|11826.7|11843.4|11828.4|11841.7|11826.7|1
1647361740000|2022-03-15 16:29:00|11843.4|11828.4|11836.4|11821.4|11843.4|11828.4|11836.2|11821.2|3
1647361750000|2022-03-15 16:29:10|11836.6|11821.6|11842.5|11827.5|11842.9|11827.9|11836.6|11821.6|3
1647361760000|2022-03-15 16:29:20|11842.9|11827.9|11844.9|11829.9|11844.9|11829.9|11842.9|11827.9|0
1647361780000|2022-03-15 16:29:40|11846.2|11831.2|11845.5|11830.5|11846.2|11831.2|11845.5|11830.5|7
1647361790000|2022-03-15 16:29:50|11843.5|11828.5|11841.4|11826.4|11843.5|11828.5|11840.4|11825.4|3
1647361800000|2022-03-15 16:30:00|11841.2|11826.2|11842.8|11827.8|11842.8|11827.8|11841|11826|0
1647361810000|2022-03-15 16:30:10|11843|11828|11845.3|11830.3|11845.3|11830.3|11843|11828|1
1647361820000|2022-03-15 16:30:20|11844.2|11829.2|11847.9|11832.9|11849.1|11834.1|11842|11827|26
1647361830000|2022-03-15 16:30:30|11846.9|11831.9|11848.7|11833.7|11848.7|11833.7|11846.9|11831.9|0
1647361840000|2022-03-15 16:30:40|11849.4|11834.4|11849.2|11834.2|11849.4|11834.4|11849.2|11834.2|10
1647361850000|2022-03-15 16:30:50|11848.1|11833.1|11845.8|11830.8|11849.1|11834.1|11843.5|11828.5|4
1647361860000|2022-03-15 16:31:00|11846.4|11831.4|11846.8|11831.8|11846.8|11831.8|11846.4|11831.4|0
1647361870000|2022-03-15 16:31:10|11844|11829|11844|11829|11844.3|11829.3|11844|11829|2
1647361890000|2022-03-15 16:31:30|11844.2|11829.2|11845.7|11830.7|11845.7|11830.7|11844.2|11829.2|0
1647361900000|2022-03-15 16:31:40|11843.7|11828.7|11844.2|11829.2|11844.2|11829.2|11843.7|11828.7|2
1647361920000|2022-03-15 16:32:00|11842.9|11827.9|11842.9|11827.9|11842.9|11827.9|11842.9|11827.9|0
1647361940000|2022-03-15 16:32:20|11841.4|11826.4|11839.7|11824.7|11841.4|11826.4|11839.7|11824.7|1
1647361950000|2022-03-15 16:32:30|11840.2|11825.2|11839.7|11824.7|11840.2|11825.2|11839.4|11824.4|0
1647361960000|2022-03-15 16:32:40|11837.7|11822.7|11836.2|11821.2|11837.7|11822.7|11836.2|11821.2|2
1647361970000|2022-03-15 16:32:50|11835.9|11820.9|11831.9|11816.9|11835.9|11820.9|11831.9|11816.9|1
1647361980000|2022-03-15 16:33:00|11831.4|11816.4|11833.2|11818.2|11834.3|11819.3|11831|11816|2
1647361990000|2022-03-15 16:33:10|11830.4|11815.4|11828|11813|11830.4|11815.4|11826.7|11811.7|1
1647362010000|2022-03-15 16:33:30|11827.9|11812.9|11827.8|11812.8|11827.9|11812.9|11827.3|11812.3|0
1647362020000|2022-03-15 16:33:40|11827.7|11812.7|11827.3|11812.3|11827.7|11812.7|11827.3|11812.3|1
1647362040000|2022-03-15 16:34:00|11826.8|11811.8|11827.8|11812.8|11827.8|11812.8|11824.2|11809.2|4
1647362050000|2022-03-15 16:34:10|11827.5|11812.5|11828.7|11813.7|11828.7|11813.7|11827.3|11812.3|0
1647362060000|2022-03-15 16:34:20|11829|11814|11822.2|11807.2|11829.5|11814.5|11822|11807|2
1647362070000|2022-03-15 16:34:30|11821.2|11806.2|11820.7|11805.7|11821.2|11806.2|11820.7|11805.7|0
1647362080000|2022-03-15 16:34:40|11821.2|11806.2|11822.7|11807.7|11822.7|11807.7|11821.2|11806.2|1
1647362090000|2022-03-15 16:34:50|11823.1|11808.1|11823.1|11808.1|11823.1|11808.1|11823.1|11808.1|2
1647362100000|2022-03-15 16:35:00|11823|11808|11823|11808|11823|11808|11823|11808|1
1647362110000|2022-03-15 16:35:10|11822.8|11807.8|11823|11808|11823|11808|11822.8|11807.8|1
1647362120000|2022-03-15 16:35:20|11822.8|11807.8|11822.6|11807.6|11822.8|11807.8|11822.6|11807.6|2
1647362130000|2022-03-15 16:35:30|||||||||1
1647362150000|2022-03-15 16:35:50|11823.3|11808.3|11823.7|11808.7|11828.6|11813.6|11823.3|11808.3|11
1647362160000|2022-03-15 16:36:00|11823.8|11808.8|11818.3|11803.3|11824|11809|11818|11803|5
1647362170000|2022-03-15 16:36:10|11818.8|11803.8|11825|11810|11825|11810|11818.8|11803.8|9
1647362180000|2022-03-15 16:36:20|11824.8|11809.8|11817.3|11802.3|11824.8|11809.8|11817.3|11802.3|3
1647362190000|2022-03-15 16:36:30|11817.7|11802.7|11817.8|11802.8|11818.5|11803.5|11817.7|11802.7|0
1647362200000|2022-03-15 16:36:40|11818.2|11803.2|11818.2|11803.2|11818.2|11803.2|11818.2|11803.2|0
1647362210000|2022-03-15 16:36:50|11818.3|11803.3|11816.2|11801.2|11818.3|11803.3|11816.2|11801.2|1
1647362220000|2022-03-15 16:37:00|11816.5|11801.5|11816.5|11801.5|11816.5|11801.5|11816.5|11801.5|0
1647362230000|2022-03-15 16:37:10|11816.8|11801.8|11816.8|11801.8|11816.8|11801.8|11816.8|11801.8|0
1647362240000|2022-03-15 16:37:20|11816.5|11801.5|11816.5|11801.5|11816.5|11801.5|11816.5|11801.5|0
1647362250000|2022-03-15 16:37:30|11817.5|11802.5|11817.7|11802.7|11817.7|11802.7|11817.5|11802.5|0
1647362260000|2022-03-15 16:37:40|11814.6|11799.6|11812.8|11797.8|11814.8|11799.8|11812.8|11797.8|1
1647362270000|2022-03-15 16:37:50|11813.4|11798.4|11813.3|11798.3|11813.6|11798.6|11812.9|11797.9|0
1647362280000|2022-03-15 16:38:00|11813.4|11798.4|11816.9|11801.9|11816.9|11801.9|11813.4|11798.4|1
1647362290000|2022-03-15 16:38:10|11817.6|11802.6|11818.1|11803.1|11818.3|11803.3|11817.6|11802.6|1
1647362310000|2022-03-15 16:38:30|11819.1|11804.1|11819.1|11804.1|11819.1|11804.1|11819.1|11804.1|0
1647362330000|2022-03-15 16:38:50|11820.3|11805.3|11821.3|11806.3|11821.3|11806.3|11820.3|11805.3|2
1647362340000|2022-03-15 16:39:00|11821.1|11806.1|11820.1|11805.1|11821.1|11806.1|11819.8|11804.8|5
1647362350000|2022-03-15 16:39:10|11819.8|11804.8|11820.1|11805.1|11820.4|11805.4|11819.8|11804.8|0
1647362360000|2022-03-15 16:39:20|11819.8|11804.8|11820.4|11805.4|11820.4|11805.4|11819.8|11804.8|0
1647362370000|2022-03-15 16:39:30|11818.5|11803.5|11813.1|11798.1|11818.5|11803.5|11811.3|11796.3|3
1647362380000|2022-03-15 16:39:40|11813.5|11798.5|11811.5|11796.5|11813.5|11798.5|11811.5|11796.5|1
1647362400000|2022-03-15 16:40:00|11811.7|11796.7|11809.7|11794.7|11811.7|11796.7|11808.9|11793.9|6
1647362410000|2022-03-15 16:40:10|11809.5|11794.5|11809.2|11794.2|11809.5|11794.5|11809.2|11794.2|0
1647362420000|2022-03-15 16:40:20|11809.4|11794.4|11804.2|11789.2|11809.7|11794.7|11804.2|11789.2|3
1647362430000|2022-03-15 16:40:30|11803.5|11788.5|11802.2|11787.2|11803.5|11788.5|11802.2|11787.2|0
1647362440000|2022-03-15 16:40:40|11802.5|11787.5|11799.8|11784.8|11802.7|11787.7|11799.7|11784.7|8
1647362460000|2022-03-15 16:41:00|11800.1|11785.1|11803.2|11788.2|11803.2|11788.2|11800|11785|2
1647362470000|2022-03-15 16:41:10|11802.7|11787.7|11802.7|11787.7|11802.7|11787.7|11802.7|11787.7|0
1647362490000|2022-03-15 16:41:30|11805.7|11790.7|11805.7|11790.7|11805.7|11790.7|11805.7|11790.7|1
1647362500000|2022-03-15 16:41:40|11806.2|11791.2|11810.5|11795.5|11810.6|11795.6|11806.2|11791.2|2
1647362510000|2022-03-15 16:41:50|11810.6|11795.6|11810.8|11795.8|11810.8|11795.8|11810.3|11795.3|0
1647362520000|2022-03-15 16:42:00|11811.1|11796.1|11808.5|11793.5|11811.3|11796.3|11808.3|11793.3|4
1647362530000|2022-03-15 16:42:10|11808.2|11793.2|11808.2|11793.2|11808.2|11793.2|11808.2|11793.2|0
1647362540000|2022-03-15 16:42:20|11808.7|11793.7|11809.2|11794.2|11810.5|11795.5|11807.2|11792.2|10
1647362550000|2022-03-15 16:42:30|11808.5|11793.5|11808.7|11793.7|11810.2|11795.2|11808.5|11793.5|2
1647362560000|2022-03-15 16:42:40|11809|11794|11801.8|11786.8|11809.2|11794.2|11801.8|11786.8|2
1647362570000|2022-03-15 16:42:50|11802.2|11787.2|11802.2|11787.2|11802.2|11787.2|11802.2|11787.2|0
1647362580000|2022-03-15 16:43:00|11801.5|11786.5|11801.8|11786.8|11801.8|11786.8|11801.5|11786.5|0
1647362590000|2022-03-15 16:43:10|11801.5|11786.5|11801.8|11786.8|11802.2|11787.2|11800.7|11785.7|1
1647362620000|2022-03-15 16:43:40|11801.5|11786.5|11801.8|11786.8|11801.8|11786.8|11801.5|11786.5|0
1647362630000|2022-03-15 16:43:50|11802.3|11787.3|11803.3|11788.3|11803.8|11788.8|11802.3|11787.3|6
1647362640000|2022-03-15 16:44:00|11803.7|11788.7|11797.3|11782.3|11803.7|11788.7|11796.2|11781.2|4
1647362650000|2022-03-15 16:44:10|11798.8|11783.8|11799.8|11784.8|11799.8|11784.8|11798.8|11783.8|1
1647362660000|2022-03-15 16:44:20|11796.6|11781.6|11793.7|11778.7|11796.6|11781.6|11793.7|11778.7|15
1647362670000|2022-03-15 16:44:30|11793.8|11778.8|11796.2|11781.2|11796.2|11781.2|11793.8|11778.8|0
1647362680000|2022-03-15 16:44:40|11799.8|11784.8|11795.7|11780.7|11799.8|11784.8|11795.7|11780.7|4
1647362700000|2022-03-15 16:45:00|11795.5|11780.5|11794|11779|11795.5|11780.5|11792|11777|4
1647362710000|2022-03-15 16:45:10|11793.8|11778.8|11790.2|11775.2|11794.5|11779.5|11790.2|11775.2|3
1647362720000|2022-03-15 16:45:20|11790.9|11775.9|11793.8|11778.8|11793.8|11778.8|11790.9|11775.9|6
1647362730000|2022-03-15 16:45:30|11794.5|11779.5|11794.2|11779.2|11794.5|11779.5|11794.2|11779.2|0
1647362740000|2022-03-15 16:45:40|11793.8|11778.8|11796.2|11781.2|11796.2|11781.2|11793.8|11778.8|0
1647362750000|2022-03-15 16:45:50|11794.2|11779.2|11789.7|11774.7|11794.2|11779.2|11789.7|11774.7|4
1647362760000|2022-03-15 16:46:00|11790.2|11775.2|11792.5|11777.5|11792.5|11777.5|11789.5|11774.5|1
1647362790000|2022-03-15 16:46:30|11792|11777|11791.7|11776.7|11792|11777|11790.4|11775.4|1
1647362800000|2022-03-15 16:46:40|11792|11777|11792|11777|11792|11777|11792|11777|1
1647362820000|2022-03-15 16:47:00|11793|11778|11793|11778|11793|11778|11793|11778|0
1647362850000|2022-03-15 16:47:30|11799|11784|11794|11779|11800.1|11785.1|11794|11779|6
1647362860000|2022-03-15 16:47:40|11795|11780|11801.9|11786.9|11801.9|11786.9|11795|11780|7
1647362870000|2022-03-15 16:47:50|11803.4|11788.4|11803.4|11788.4|11804.1|11789.1|11803.4|11788.4|1
1647362880000|2022-03-15 16:48:00|11803.6|11788.6|11803.9|11788.9|11803.9|11788.9|11803.6|11788.6|0
1647362890000|2022-03-15 16:48:10|11803.6|11788.6|11801.8|11786.8|11803.8|11788.8|11800.9|11785.9|1
1647362910000|2022-03-15 16:48:30|11802.5|11787.5|11802.1|11787.1|11802.8|11787.8|11802.1|11787.1|0
1647362920000|2022-03-15 16:48:40|11796.5|11781.5|11796.7|11781.7|11796.7|11781.7|11796.2|11781.2|1
1647362940000|2022-03-15 16:49:00|11797.3|11782.3|11797|11782|11797.5|11782.5|11797|11782|1
1647362960000|2022-03-15 16:49:20|11797.3|11782.3|11797|11782|11797.3|11782.3|11797|11782|2
1647362970000|2022-03-15 16:49:30|11796.8|11781.8|11796.8|11781.8|11797.8|11782.8|11796.5|11781.5|5
1647363000000|2022-03-15 16:50:00|11796.3|11781.3|11796.3|11781.3|11796.6|11781.6|11796|11781|0
1647363010000|2022-03-15 16:50:10|11792.3|11777.3|11792.3|11777.3|11792.3|11777.3|11792.3|11777.3|11
1647363020000|2022-03-15 16:50:20|11793|11778|11791.3|11776.3|11793.3|11778.3|11791.3|11776.3|0
1647363030000|2022-03-15 16:50:30|11791.1|11776.1|11790.8|11775.8|11791.1|11776.1|11790.8|11775.8|1
1647363040000|2022-03-15 16:50:40|11787.7|11772.7|11787.3|11772.3|11787.7|11772.7|11787.3|11772.3|1
1647363050000|2022-03-15 16:50:50|11786.5|11771.5|11784.3|11769.3|11786.5|11771.5|11784.3|11769.3|4
1647363060000|2022-03-15 16:51:00|11784|11769|11784.2|11769.2|11784.2|11769.2|11783.8|11768.8|0
1647363070000|2022-03-15 16:51:10|11783.8|11768.8|11783.8|11768.8|11783.8|11768.8|11783.8|11768.8|0
1647363080000|2022-03-15 16:51:20|11783.3|11768.3|11783.3|11768.3|11783.3|11768.3|11783.3|11768.3|0
1647363090000|2022-03-15 16:51:30|11782.8|11767.8|11783.4|11768.4|11783.4|11768.4|11782.8|11767.8|1
1647363100000|2022-03-15 16:51:40|11783.8|11768.8|11784.8|11769.8|11784.8|11769.8|11783.8|11768.8|0
1647363110000|2022-03-15 16:51:50|11785.1|11770.1|11785.3|11770.3|11785.3|11770.3|11785.1|11770.1|0
1647363120000|2022-03-15 16:52:00|11785.6|11770.6|11783.6|11768.6|11785.6|11770.6|11783.6|11768.6|0
1647363130000|2022-03-15 16:52:10|11784.3|11769.3|11784.3|11769.3|11784.3|11769.3|11784.3|11769.3|0
1647363140000|2022-03-15 16:52:20|11784.8|11769.8|11785.3|11770.3|11786.1|11771.1|11784.8|11769.8|1
1647363150000|2022-03-15 16:52:30|11784.7|11769.7|11786|11771|11786|11771|11784.5|11769.5|2
1647363160000|2022-03-15 16:52:40|11784.7|11769.7|11784.7|11769.7|11784.7|11769.7|11784.7|11769.7|1
1647363170000|2022-03-15 16:52:50|11785|11770|11785.3|11770.3|11785.3|11770.3|11785|11770|0
1647363180000|2022-03-15 16:53:00|11785.5|11770.5|11785.5|11770.5|11785.5|11770.5|11785.5|11770.5|0
1647363200000|2022-03-15 16:53:20|11785.2|11770.2|11781.9|11766.9|11785.2|11770.2|11781.1|11766.1|2
1647363210000|2022-03-15 16:53:30|11781.3|11766.3|11781|11766|11781.3|11766.3|11781|11766|0
1647363240000|2022-03-15 16:54:00|11782|11767|11784.3|11769.3|11784.3|11769.3|11782|11767|2
1647363250000|2022-03-15 16:54:10|11784.8|11769.8|11784.8|11769.8|11784.8|11769.8|11784.8|11769.8|0
1647363270000|2022-03-15 16:54:30|11784.5|11769.5|11784.2|11769.2|11785.4|11770.4|11784.2|11769.2|0
1647363280000|2022-03-15 16:54:40|11783.9|11768.9|11783.9|11768.9|11783.9|11768.9|11783.9|11768.9|0
1647363300000|2022-03-15 16:55:00|11783.7|11768.7|11783.7|11768.7|11783.7|11768.7|11781.7|11766.7|3
1647363310000|2022-03-15 16:55:10|11784.3|11769.3|11782.4|11767.4|11785|11770|11782.4|11767.4|0
1647363330000|2022-03-15 16:55:30|11782|11767|11785.8|11770.8|11785.8|11770.8|11781.3|11766.3|7
1647363350000|2022-03-15 16:55:50|11787.1|11772.1|11786.8|11771.8|11787.1|11772.1|11786.1|11771.1|0
1647363360000|2022-03-15 16:56:00|11786.6|11771.6|11789.9|11774.9|11790.8|11775.8|11786.6|11771.6|31
1647363370000|2022-03-15 16:56:10|11791.9|11776.9|11791.9|11776.9|11791.9|11776.9|11791.9|11776.9|0
1647363390000|2022-03-15 16:56:30|11795.2|11780.2|11800.1|11785.1|11802.2|11787.2|11795.2|11780.2|3
1647363400000|2022-03-15 16:56:40|11801.4|11786.4|11802.6|11787.6|11803.4|11788.4|11801.4|11786.4|0
1647363410000|2022-03-15 16:56:50|11796.9|11781.9|11800.1|11785.1|11800.1|11785.1|11796.9|11781.9|10
1647363420000|2022-03-15 16:57:00|11801.6|11786.6|11801.6|11786.6|11801.6|11786.6|11801.6|11786.6|0
1647363430000|2022-03-15 16:57:10|11800.9|11785.9|11800.9|11785.9|11800.9|11785.9|11800.9|11785.9|0
1647363450000|2022-03-15 16:57:30|11799.9|11784.9|11799.9|11784.9|11799.9|11784.9|11799.9|11784.9|0
1647363460000|2022-03-15 16:57:40|11799.6|11784.6|11799.5|11784.5|11799.7|11784.7|11799.4|11784.4|0
1647363480000|2022-03-15 16:58:00|11799.3|11784.3|11799.5|11784.5|11799.5|11784.5|11799|11784|2
1647363490000|2022-03-15 16:58:10|11799.8|11784.8|11801.1|11786.1|11801.1|11786.1|11799.8|11784.8|4
1647363500000|2022-03-15 16:58:20|11800.7|11785.7|11801.1|11786.1|11801.1|11786.1|11800.7|11785.7|0
1647363520000|2022-03-15 16:58:40|11802.7|11787.7|11802.3|11787.3|11802.7|11787.7|11802.3|11787.3|15
1647363530000|2022-03-15 16:58:50|11802|11787|11803.1|11788.1|11806.6|11791.6|11801.4|11786.4|16
1647363540000|2022-03-15 16:59:00|11803.4|11788.4|11803.4|11788.4|11803.4|11788.4|11802.9|11787.9|1
1647363550000|2022-03-15 16:59:10|11803.7|11788.7|11803.4|11788.4|11803.7|11788.7|11803.4|11788.4|0
1647363570000|2022-03-15 16:59:30|11803.7|11788.7|11803.9|11788.9|11803.9|11788.9|11803.1|11788.1|0
1647363630000|2022-03-15 17:00:30|11800.4|11785.4|11798.4|11783.4|11800.4|11785.4|11798.4|11783.4|1
1647363640000|2022-03-15 17:00:40|11798.6|11783.6|11798.6|11783.6|11798.6|11783.6|11798.6|11783.6|0
1647363650000|2022-03-15 17:00:50|11799.1|11784.1|11798.3|11783.3|11799.1|11784.1|11798.3|11783.3|0
1647363660000|2022-03-15 17:01:00|11798.6|11783.6|11798.3|11783.3|11798.8|11783.8|11798.3|11783.3|1
1647363670000|2022-03-15 17:01:10|11798.1|11783.1|11798.1|11783.1|11798.1|11783.1|11798.1|11783.1|0
1647363690000|2022-03-15 17:01:30|11797.8|11782.8|11797.6|11782.6|11797.8|11782.8|11797.6|11782.6|0
1647363710000|2022-03-15 17:01:50|11800.2|11785.2|11798.9|11783.9|11800.2|11785.2|11798.9|11783.9|4
1647363720000|2022-03-15 17:02:00|11799.4|11784.4|11798.4|11783.4|11799.4|11784.4|11798.4|11783.4|0
1647363730000|2022-03-15 17:02:10|11799|11784|11799.4|11784.4|11799.4|11784.4|11799|11784|0
1647363740000|2022-03-15 17:02:20|11799.1|11784.1|11799.4|11784.4|11799.4|11784.4|11799.1|11784.1|0
1647363760000|2022-03-15 17:02:40|11799.7|11784.7|11799.4|11784.4|11799.9|11784.9|11799.4|11784.4|0
1647363770000|2022-03-15 17:02:50|11798.9|11783.9|11799.4|11784.4|11799.4|11784.4|11798.9|11783.9|0
1647363780000|2022-03-15 17:03:00|11799.9|11784.9|11798.9|11783.9|11799.9|11784.9|11798.9|11783.9|1
1647363840000|2022-03-15 17:04:00|11799.2|11784.2|11804.8|11789.8|11810.5|11795.5|11799.2|11784.2|14
1647363850000|2022-03-15 17:04:10|11804.2|11789.2|11804.1|11789.1|11804.2|11789.2|11803.9|11788.9|1
1647363860000|2022-03-15 17:04:20|||||||||1
1647363870000|2022-03-15 17:04:30|11803.6|11788.6|11804.1|11789.1|11804.1|11789.1|11803.6|11788.6|0
1647363880000|2022-03-15 17:04:40|11801.8|11786.8|11801.4|11786.4|11801.9|11786.9|11800.7|11785.7|3
1647363890000|2022-03-15 17:04:50|11800.9|11785.9|11801.2|11786.2|11801.4|11786.4|11800.9|11785.9|0
1647363900000|2022-03-15 17:05:00|11800.9|11785.9|11800.9|11785.9|11800.9|11785.9|11800.9|11785.9|0
1647363910000|2022-03-15 17:05:10|11800.6|11785.6|11799.4|11784.4|11801.2|11786.2|11799.4|11784.4|2
1647363920000|2022-03-15 17:05:20|11800.6|11785.6|11799.6|11784.6|11800.9|11785.9|11799.6|11784.6|0
1647363930000|2022-03-15 17:05:30|11799.3|11784.3|11797.6|11782.6|11799.6|11784.6|11797.6|11782.6|1
1647363940000|2022-03-15 17:05:40|||||||||1
1647363960000|2022-03-15 17:06:00|11789.6|11774.6|11789.5|11774.5|11790|11775|11789.1|11774.1|13
1647363970000|2022-03-15 17:06:10|11790|11775|11787.5|11772.5|11790|11775|11787.5|11772.5|0
1647363980000|2022-03-15 17:06:20|11785.9|11770.9|11786.8|11771.8|11786.8|11771.8|11782.5|11767.5|6
1647363990000|2022-03-15 17:06:30|11787|11772|11791.9|11776.9|11791.9|11776.9|11787|11772|14
1647364000000|2022-03-15 17:06:40|11792.2|11777.2|11796.8|11781.8|11796.8|11781.8|11792.2|11777.2|1
1647364020000|2022-03-15 17:07:00|11796.6|11781.6|11797.1|11782.1|11797.1|11782.1|11795.9|11780.9|1
1647364030000|2022-03-15 17:07:10|11796.7|11781.7|11797.1|11782.1|11797.1|11782.1|11796.7|11781.7|0
1647364040000|2022-03-15 17:07:20|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|11796.7|11781.7|0
1647364080000|2022-03-15 17:08:00|11796.9|11781.9|11796.9|11781.9|11796.9|11781.9|11796.9|11781.9|0
1647364100000|2022-03-15 17:08:20|11796.6|11781.6|11796.2|11781.2|11796.6|11781.6|11796.2|11781.2|3
1647364110000|2022-03-15 17:08:30|11796.6|11781.6|11787.5|11772.5|11796.6|11781.6|11787.5|11772.5|6
1647364120000|2022-03-15 17:08:40|11785.4|11770.4|11785.4|11770.4|11785.4|11770.4|11785.4|11770.4|0
1647364130000|2022-03-15 17:08:50|11784.8|11769.8|11782.9|11767.9|11784.8|11769.8|11782.9|11767.9|2
1647364140000|2022-03-15 17:09:00|11782.4|11767.4|11780.4|11765.4|11782.4|11767.4|11780.4|11765.4|1
1647364150000|2022-03-15 17:09:10|11779.9|11764.9|11783.6|11768.6|11783.6|11768.6|11779.9|11764.9|1
1647364180000|2022-03-15 17:09:40|11784.6|11769.6|11784.9|11769.9|11784.9|11769.9|11784.6|11769.6|0
1647364190000|2022-03-15 17:09:50|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|11781.9|11766.9|1
1647364200000|2022-03-15 17:10:00|11781.8|11766.8|11781.8|11766.8|11781.8|11766.8|11781.8|11766.8|0
1647364230000|2022-03-15 17:10:30|11782.4|11767.4|11782.3|11767.3|11782.4|11767.4|11782.3|11767.3|0
1647364250000|2022-03-15 17:10:50|11783.6|11768.6|11783.6|11768.6|11783.6|11768.6|11783.6|11768.6|0
1647364320000|2022-03-15 17:12:00|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|0
1647364330000|2022-03-15 17:12:10|11783.4|11768.4|11783.4|11768.4|11783.4|11768.4|11783.4|11768.4|0
1647364350000|2022-03-15 17:12:30|11782.1|11767.1|11781.6|11766.6|11782.1|11767.1|11781.6|11766.6|0
1647364380000|2022-03-15 17:13:00|11781.2|11766.2|11780.2|11765.2|11781.9|11766.9|11780.2|11765.2|3
1647364410000|2022-03-15 17:13:30|11783.4|11768.4|11784.1|11769.1|11784.1|11769.1|11783.4|11768.4|1
1647364420000|2022-03-15 17:13:40|11784.4|11769.4|11784.9|11769.9|11785.9|11770.9|11784.4|11769.4|3
1647364430000|2022-03-15 17:13:50|11785.7|11770.7|11785.7|11770.7|11785.7|11770.7|11785.7|11770.7|0
1647364440000|2022-03-15 17:14:00|11784.9|11769.9|11784.9|11769.9|11784.9|11769.9|11784.9|11769.9|1
1647364450000|2022-03-15 17:14:10|11785.6|11770.6|11785.6|11770.6|11785.6|11770.6|11785.6|11770.6|0
1647364470000|2022-03-15 17:14:30|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|11785.2|11770.2|0
1647364500000|2022-03-15 17:15:00|11786.9|11771.9|11789.6|11774.6|11790.9|11775.9|11786.9|11771.9|1
1647364510000|2022-03-15 17:15:10|11790.4|11775.4|11790.9|11775.9|11791.4|11776.4|11790.4|11775.4|0
1647364520000|2022-03-15 17:15:20|11791.6|11776.6|11792.4|11777.4|11792.4|11777.4|11791.6|11776.6|0
1647364530000|2022-03-15 17:15:30|11795.2|11780.2|11797.2|11782.2|11798.2|11783.2|11795.2|11780.2|4
1647364540000|2022-03-15 17:15:40|11796.6|11781.6|11796.2|11781.2|11796.6|11781.6|11796.2|11781.2|0
1647364550000|2022-03-15 17:15:50|11797.1|11782.1|11798.4|11783.4|11798.4|11783.4|11797.1|11782.1|22
1647364560000|2022-03-15 17:16:00|11798.2|11783.2|11797.4|11782.4|11798.2|11783.2|11797.4|11782.4|2
1647364580000|2022-03-15 17:16:20|11797.1|11782.1|11797.1|11782.1|11797.4|11782.4|11797.1|11782.1|0
1647364600000|2022-03-15 17:16:40|11796.9|11781.9|11793.7|11778.7|11796.9|11781.9|11790.7|11775.7|5
1647364610000|2022-03-15 17:16:50|11794.1|11779.1|11796.6|11781.6|11796.6|11781.6|11794.1|11779.1|1
1647364630000|2022-03-15 17:17:10|11801.1|11786.1|11801.6|11786.6|11801.9|11786.9|11801.1|11786.1|1
1647364660000|2022-03-15 17:17:40|11801.2|11786.2|11801.2|11786.2|11801.2|11786.2|11801.2|11786.2|1
1647364680000|2022-03-15 17:18:00|11799.9|11784.9|11796.9|11781.9|11799.9|11784.9|11796.9|11781.9|2
1647364690000|2022-03-15 17:18:10|11796.6|11781.6|11796.9|11781.9|11796.9|11781.9|11796.6|11781.6|0
1647364700000|2022-03-15 17:18:20|11796.4|11781.4|11796.4|11781.4|11796.4|11781.4|11796.4|11781.4|0
1647364710000|2022-03-15 17:18:30|11796.1|11781.1|11795.9|11780.9|11796.1|11781.1|11795.9|11780.9|0
1647364720000|2022-03-15 17:18:40|11795.4|11780.4|11795.9|11780.9|11795.9|11780.9|11792.4|11777.4|5
1647364730000|2022-03-15 17:18:50|11795.1|11780.1|11795.4|11780.4|11795.4|11780.4|11795.1|11780.1|0
1647364740000|2022-03-15 17:19:00|||||||||2
1647364750000|2022-03-15 17:19:10|11792.8|11777.8|11789.4|11774.4|11792.8|11777.8|11789.4|11774.4|0
1647364760000|2022-03-15 17:19:20|11788.1|11773.1|11785.2|11770.2|11788.1|11773.1|11785.2|11770.2|0
1647364780000|2022-03-15 17:19:40|11789.2|11774.2|11789.2|11774.2|11789.2|11774.2|11789.2|11774.2|1
1647364790000|2022-03-15 17:19:50|11790.2|11775.2|11790.2|11775.2|11790.2|11775.2|11790.2|11775.2|0
1647364800000|2022-03-15 17:20:00|11789.6|11774.6|11789.2|11774.2|11789.6|11774.6|11789.2|11774.2|0
1647364860000|2022-03-15 17:21:00|11786.1|11771.1|11783.6|11768.6|11786.1|11771.1|11783.6|11768.6|4
1647364870000|2022-03-15 17:21:10|11782|11767|11780.1|11765.1|11782|11767|11780.1|11765.1|4
1647364880000|2022-03-15 17:21:20|11775.6|11760.6|11774.4|11759.4|11775.6|11760.6|11774.4|11759.4|1
1647364890000|2022-03-15 17:21:30|11774.1|11759.1|11778.9|11763.9|11778.9|11763.9|11773.3|11758.3|4
1647364900000|2022-03-15 17:21:40|11778.2|11763.2|11777.1|11762.1|11778.2|11763.2|11777.1|11762.1|0
1647364910000|2022-03-15 17:21:50|11776.1|11761.1|11776.7|11761.7|11777.1|11762.1|11776.1|11761.1|1
1647364920000|2022-03-15 17:22:00|11776.1|11761.1|11774.9|11759.9|11776.1|11761.1|11774.9|11759.9|3
1647364930000|2022-03-15 17:22:10|||||||||3
1647364940000|2022-03-15 17:22:20|11774.6|11759.6|11770.6|11755.6|11774.6|11759.6|11770.6|11755.6|2
1647364950000|2022-03-15 17:22:30|11770.3|11755.3|11768.1|11753.1|11770.5|11755.5|11768.1|11753.1|4
1647364960000|2022-03-15 17:22:40|11767.9|11752.9|11767.9|11752.9|11767.9|11752.9|11767.9|11752.9|0
1647364980000|2022-03-15 17:23:00|11769.4|11754.4|11771.9|11756.9|11774.2|11759.2|11769.4|11754.4|7
1647365010000|2022-03-15 17:23:30|11766.6|11751.6|11766.6|11751.6|11766.6|11751.6|11766.6|11751.6|1
1647365020000|2022-03-15 17:23:40|11766.4|11751.4|11766.4|11751.4|11766.4|11751.4|11766.4|11751.4|0
1647365040000|2022-03-15 17:24:00|11765.3|11750.3|11762.8|11747.8|11765.3|11750.3|11762.8|11747.8|4
1647365050000|2022-03-15 17:24:10|11762.5|11747.5|11762.3|11747.3|11762.5|11747.5|11762.3|11747.3|0
1647365080000|2022-03-15 17:24:40|11760.2|11745.2|11765.8|11750.8|11765.8|11750.8|11760.2|11745.2|2
1647365090000|2022-03-15 17:24:50|11766.8|11751.8|11767.8|11752.8|11767.8|11752.8|11766.8|11751.8|0
1647365100000|2022-03-15 17:25:00|||||||||6
1647365120000|2022-03-15 17:25:20|11768.5|11753.5|11769.3|11754.3|11770.8|11755.8|11768.5|11753.5|1
1647365130000|2022-03-15 17:25:30|11768.6|11753.6|11767.1|11752.1|11768.6|11753.6|11767.1|11752.1|3
1647365150000|2022-03-15 17:25:50|11766.8|11751.8|11766.8|11751.8|11766.8|11751.8|11766.8|11751.8|0
1647365160000|2022-03-15 17:26:00|11766.9|11751.9|11765.9|11750.9|11766.9|11751.9|11765.1|11750.1|1
1647365170000|2022-03-15 17:26:10|11765.2|11750.2|11759.5|11744.5|11765.2|11750.2|11759.5|11744.5|3
1647365180000|2022-03-15 17:26:20|11758.8|11743.8|11762.1|11747.1|11762.1|11747.1|11758.3|11743.3|0
1647365190000|2022-03-15 17:26:30|11763|11748|11763.8|11748.8|11763.8|11748.8|11763|11748|1
1647365210000|2022-03-15 17:26:50|||||||||1
1647365220000|2022-03-15 17:27:00|11767.3|11752.3|11772.8|11757.8|11772.8|11757.8|11767.3|11752.3|15
1647365230000|2022-03-15 17:27:10|11772.9|11757.9|11773.4|11758.4|11773.4|11758.4|11772.9|11757.9|4
1647365240000|2022-03-15 17:27:20|11774.4|11759.4|11774.8|11759.8|11774.8|11759.8|11774.4|11759.4|0
1647365250000|2022-03-15 17:27:30|11774.9|11759.9|11773.6|11758.6|11776.1|11761.1|11773.6|11758.6|7
1647365260000|2022-03-15 17:27:40|11772.6|11757.6|11772.6|11757.6|11772.6|11757.6|11772.6|11757.6|0
1647365270000|2022-03-15 17:27:50|11772.9|11757.9|11772.9|11757.9|11772.9|11757.9|11772.9|11757.9|0
1647365290000|2022-03-15 17:28:10|11772.5|11757.5|11777.2|11762.2|11777.2|11762.2|11772.5|11757.5|7
1647365320000|2022-03-15 17:28:40|11775.6|11760.6|11774.2|11759.2|11775.6|11760.6|11772.9|11757.9|4
1647365330000|2022-03-15 17:28:50|11773.9|11758.9|11772.9|11757.9|11773.9|11758.9|11772.9|11757.9|0
1647365340000|2022-03-15 17:29:00|11773.9|11758.9|11777.4|11762.4|11777.8|11762.8|11773.9|11758.9|3
1647365350000|2022-03-15 17:29:10|11777.6|11762.6|11772.5|11757.5|11777.6|11762.6|11772.5|11757.5|1
1647365360000|2022-03-15 17:29:20|11772.3|11757.3|11772|11757|11772.3|11757.3|11772|11757|5
1647365370000|2022-03-15 17:29:30|11767|11752|11767|11752|11767|11752|11767|11752|2
1647365380000|2022-03-15 17:29:40|11766.5|11751.5|11765.3|11750.3|11766.5|11751.5|11765|11750|0
1647365390000|2022-03-15 17:29:50|11765|11750|11763.3|11748.3|11765|11750|11763.3|11748.3|0
1647365400000|2022-03-15 17:30:00|11764.3|11749.3|11765.8|11750.8|11765.8|11750.8|11764.3|11749.3|0
1647365410000|2022-03-15 17:30:10|11766.6|11751.6|11767|11752|11767|11752|11766.3|11751.3|8
1647365420000|2022-03-15 17:30:20|11769.4|11754.4|11767.4|11752.4|11769.4|11754.4|11767.4|11752.4|19
1647365430000|2022-03-15 17:30:30|11767.5|11752.5|11764.7|11749.7|11767.5|11752.5|11764.1|11749.1|3
1647365440000|2022-03-15 17:30:40|||||||||4
1647365460000|2022-03-15 17:31:00|11768.9|11753.9|11771.2|11756.2|11771.2|11756.2|11768.9|11753.9|7
1647365480000|2022-03-15 17:31:20|11772.4|11757.4|11772|11757|11772.4|11757.4|11772|11757|0
1647365490000|2022-03-15 17:31:30|11771.9|11756.9|11773|11758|11773|11758|11771.9|11756.9|0
1647365500000|2022-03-15 17:31:40|11772.7|11757.7|11772.5|11757.5|11772.7|11757.7|11772.5|11757.5|0
1647365510000|2022-03-15 17:31:50|11772.2|11757.2|11773|11758|11773|11758|11771.9|11756.9|0
1647365520000|2022-03-15 17:32:00|11771.5|11756.5|11772.2|11757.2|11772.2|11757.2|11771.2|11756.2|5
1647365530000|2022-03-15 17:32:10|11772.5|11757.5|11772.5|11757.5|11772.5|11757.5|11772.5|11757.5|0
1647365540000|2022-03-15 17:32:20|11773|11758|11773|11758|11773|11758|11773|11758|0
1647365560000|2022-03-15 17:32:40|11772.7|11757.7|11772.2|11757.2|11772.7|11757.7|11772.2|11757.2|0
1647365580000|2022-03-15 17:33:00|11772|11757|11775.2|11760.2|11775.2|11760.2|11771.2|11756.2|7
1647365620000|2022-03-15 17:33:40|11772.7|11757.7|11772.7|11757.7|11772.7|11757.7|11772.7|11757.7|1
1647365630000|2022-03-15 17:33:50|11773|11758|11773.8|11758.8|11773.8|11758.8|11772.8|11757.8|0
1647365640000|2022-03-15 17:34:00|11774.3|11759.3|11771.7|11756.7|11774.3|11759.3|11771.4|11756.4|9
1647365660000|2022-03-15 17:34:20|11772.7|11757.7|11772.7|11757.7|11772.7|11757.7|11772.7|11757.7|0
1647365690000|2022-03-15 17:34:50|11772|11757|11769.7|11754.7|11772|11757|11769.7|11754.7|1
1647365700000|2022-03-15 17:35:00|11767.2|11752.2|11766.8|11751.8|11768.2|11753.2|11763.4|11748.4|17
1647365710000|2022-03-15 17:35:10|11766.5|11751.5|11760.6|11745.6|11766.5|11751.5|11760.2|11745.2|6
1647365720000|2022-03-15 17:35:20|11760.7|11745.7|11755.9|11740.9|11760.7|11745.7|11755.6|11740.6|1
1647365730000|2022-03-15 17:35:30|11755.6|11740.6|11755.7|11740.7|11755.7|11740.7|11755.1|11740.1|0
1647365740000|2022-03-15 17:35:40|11756.1|11741.1|11760.7|11745.7|11760.7|11745.7|11756.1|11741.1|2
1647365760000|2022-03-15 17:36:00|11761|11746|11766.7|11751.7|11766.7|11751.7|11761|11746|10
1647365770000|2022-03-15 17:36:10|11768.3|11753.3|11772.3|11757.3|11772.3|11757.3|11767.7|11752.7|3
1647365780000|2022-03-15 17:36:20|11772|11757|11767.4|11752.4|11773.3|11758.3|11767.4|11752.4|1
1647365790000|2022-03-15 17:36:30|11766.7|11751.7|11766.7|11751.7|11766.7|11751.7|11766.7|11751.7|0
1647365800000|2022-03-15 17:36:40|11767.4|11752.4|11767.9|11752.9|11767.9|11752.9|11767.4|11752.4|0
1647365810000|2022-03-15 17:36:50|11767.4|11752.4|11767.4|11752.4|11767.4|11752.4|11767.4|11752.4|0
1647365820000|2022-03-15 17:37:00|11766.1|11751.1|11766.7|11751.7|11766.7|11751.7|11766.1|11751.1|1
1647365830000|2022-03-15 17:37:10|11771|11756|11771|11756|11771|11756|11771|11756|5
1647365840000|2022-03-15 17:37:20|11769|11754|11768.5|11753.5|11769|11754|11768.5|11753.5|2
1647365850000|2022-03-15 17:37:30|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|11765.5|11750.5|1
1647365860000|2022-03-15 17:37:40|11765.9|11750.9|11767|11752|11767|11752|11765.9|11750.9|0
1647365870000|2022-03-15 17:37:50|11766.7|11751.7|11763.5|11748.5|11766.7|11751.7|11763.5|11748.5|6
1647365880000|2022-03-15 17:38:00|11762.4|11747.4|11762.4|11747.4|11762.4|11747.4|11762.4|11747.4|0
1647365920000|2022-03-15 17:38:40|11764|11749|11764.4|11749.4|11764.4|11749.4|11764|11749|0
1647365940000|2022-03-15 17:39:00|11763.7|11748.7|11763.2|11748.2|11763.7|11748.7|11763.2|11748.2|0
1647365950000|2022-03-15 17:39:10|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|0
1647365970000|2022-03-15 17:39:30|11762.2|11747.2|11761.2|11746.2|11762.2|11747.2|11760.9|11745.9|0
1647365980000|2022-03-15 17:39:40|11761.5|11746.5|11761.5|11746.5|11761.5|11746.5|11760.9|11745.9|0
1647365990000|2022-03-15 17:39:50|11764.6|11749.6|11762.8|11747.8|11764.6|11749.6|11762.8|11747.8|7
1647366000000|2022-03-15 17:40:00|11761.9|11746.9|11762.5|11747.5|11763.9|11748.9|11760.4|11745.4|20
1647366010000|2022-03-15 17:40:10|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|11762.9|11747.9|0
1647366020000|2022-03-15 17:40:20|11762.7|11747.7|11762.7|11747.7|11762.7|11747.7|11762.7|11747.7|9
1647366030000|2022-03-15 17:40:30|11766.6|11751.6|11766.6|11751.6|11766.6|11751.6|11766.6|11751.6|1
1647366040000|2022-03-15 17:40:40|11768.7|11753.7|11768.7|11753.7|11768.7|11753.7|11768.7|11753.7|1
1647366050000|2022-03-15 17:40:50|11767.1|11752.1|11770.1|11755.1|11774.1|11759.1|11767.1|11752.1|2
1647366060000|2022-03-15 17:41:00|11769.7|11754.7|11768.7|11753.7|11769.7|11754.7|11768.7|11753.7|2
1647366070000|2022-03-15 17:41:10|11768.4|11753.4|11767.6|11752.6|11769.7|11754.7|11767.6|11752.6|0
1647366080000|2022-03-15 17:41:20|11767.2|11752.2|11769.9|11754.9|11769.9|11754.9|11766.9|11751.9|1
1647366090000|2022-03-15 17:41:30|11769.7|11754.7|11767.9|11752.9|11769.7|11754.7|11766.3|11751.3|3
1647366100000|2022-03-15 17:41:40|||||||||10
1647366120000|2022-03-15 17:42:00|11767.7|11752.7|11766.3|11751.3|11767.7|11752.7|11766.3|11751.3|2
1647366130000|2022-03-15 17:42:10|11766|11751|11760.4|11745.4|11766|11751|11759.9|11744.9|0
1647366140000|2022-03-15 17:42:20|11760.1|11745.1|11760.4|11745.4|11760.4|11745.4|11759.9|11744.9|0
1647366150000|2022-03-15 17:42:30|11760.9|11745.9|11760.9|11745.9|11760.9|11745.9|11760.9|11745.9|0
1647366170000|2022-03-15 17:42:50|11764.4|11749.4|11762.3|11747.3|11764.4|11749.4|11762.1|11747.1|1
1647366180000|2022-03-15 17:43:00|11762.1|11747.1|11759.8|11744.8|11762.9|11747.9|11759.3|11744.3|1
1647366190000|2022-03-15 17:43:10|11760.1|11745.1|11759.9|11744.9|11760.1|11745.1|11759.9|11744.9|0
1647366210000|2022-03-15 17:43:30|11759.6|11744.6|11759.7|11744.7|11759.7|11744.7|11759.1|11744.1|0
1647366220000|2022-03-15 17:43:40|11759.9|11744.9|11759.9|11744.9|11759.9|11744.9|11759.9|11744.9|0
1647366230000|2022-03-15 17:43:50|11761.2|11746.2|11761.2|11746.2|11761.2|11746.2|11761.2|11746.2|0
1647366240000|2022-03-15 17:44:00|11759.4|11744.4|11755.6|11740.6|11759.4|11744.4|11754.8|11739.8|2
1647366250000|2022-03-15 17:44:10|11755.4|11740.4|11755.4|11740.4|11755.4|11740.4|11755.4|11740.4|2
1647366260000|2022-03-15 17:44:20|11753.9|11738.9|11753.8|11738.8|11753.9|11738.9|11752.9|11737.9|2
1647366270000|2022-03-15 17:44:30|11753.9|11738.9|11752.4|11737.4|11753.9|11738.9|11752.4|11737.4|0
1647366280000|2022-03-15 17:44:40|11751.8|11736.8|11748.7|11733.7|11751.8|11736.8|11748.7|11733.7|0
1647366290000|2022-03-15 17:44:50|11747.2|11732.2|11745.1|11730.1|11747.4|11732.4|11744.7|11729.7|2
1647366300000|2022-03-15 17:45:00|11744.7|11729.7|11752.2|11737.2|11752.2|11737.2|11744.4|11729.4|20
1647366310000|2022-03-15 17:45:10|11752.5|11737.5|11753|11738|11753.5|11738.5|11752.5|11737.5|0
1647366320000|2022-03-15 17:45:20|11752.2|11737.2|11752.2|11737.2|11752.2|11737.2|11752.2|11737.2|0
1647366330000|2022-03-15 17:45:30|11752.5|11737.5|11752.5|11737.5|11752.5|11737.5|11752.5|11737.5|0
1647366340000|2022-03-15 17:45:40|11752.9|11737.9|11753.5|11738.5|11753.5|11738.5|11752.9|11737.9|0
1647366350000|2022-03-15 17:45:50|11753.9|11738.9|11754|11739|11754|11739|11753.9|11738.9|0
1647366360000|2022-03-15 17:46:00|11755.7|11740.7|11759.5|11744.5|11759.5|11744.5|11755.7|11740.7|3
1647366370000|2022-03-15 17:46:10|11760|11745|11760.4|11745.4|11760.4|11745.4|11760|11745|0
1647366380000|2022-03-15 17:46:20|11760.2|11745.2|11760.2|11745.2|11760.2|11745.2|11760.2|11745.2|1
1647366390000|2022-03-15 17:46:30|11760.4|11745.4|11760.4|11745.4|11760.4|11745.4|11759.9|11744.9|0
1647366400000|2022-03-15 17:46:40|11760.2|11745.2|11760.2|11745.2|11760.2|11745.2|11760.2|11745.2|0
1647366410000|2022-03-15 17:46:50|11762|11747|11763.7|11748.7|11764|11749|11762|11747|1
1647366420000|2022-03-15 17:47:00|11764.6|11749.6|11764|11749|11765.5|11750.5|11764|11749|7
1647366440000|2022-03-15 17:47:20|11765.2|11750.2|11765.2|11750.2|11765.2|11750.2|11765.2|11750.2|0
1647366470000|2022-03-15 17:47:50|11765.8|11750.8|11767.2|11752.2|11767.2|11752.2|11765.8|11750.8|0
1647366480000|2022-03-15 17:48:00|11766.7|11751.7|11769|11754|11769|11754|11766.4|11751.4|3
1647366490000|2022-03-15 17:48:10|11768|11753|11767.5|11752.5|11769|11754|11767.5|11752.5|0
1647366500000|2022-03-15 17:48:20|11766.6|11751.6|11765|11750|11766.6|11751.6|11764.5|11749.5|1
1647366510000|2022-03-15 17:48:30|11765.5|11750.5|11766|11751|11766|11751|11765.5|11750.5|0
1647366520000|2022-03-15 17:48:40|11765.5|11750.5|11764.5|11749.5|11765.5|11750.5|11764.5|11749.5|1
1647366530000|2022-03-15 17:48:50|11765.2|11750.2|11763.7|11748.7|11767|11752|11763.7|11748.7|2
1647366540000|2022-03-15 17:49:00|11763|11748|11767|11752|11767|11752|11763|11748|1
1647366550000|2022-03-15 17:49:10|11766.5|11751.5|11766.5|11751.5|11766.5|11751.5|11766.5|11751.5|0
1647366570000|2022-03-15 17:49:30|11766|11751|11766.3|11751.3|11766.3|11751.3|11766|11751|1
1647366580000|2022-03-15 17:49:40|11766.5|11751.5|11766.5|11751.5|11766.5|11751.5|11766.5|11751.5|0
1647366600000|2022-03-15 17:50:00|11760.3|11745.3|11759.5|11744.5|11760.3|11745.3|11759.5|11744.5|2
1647366630000|2022-03-15 17:50:30|11759.8|11744.8|11760|11745|11760|11745|11759.8|11744.8|1
1647366660000|2022-03-15 17:51:00|11759.7|11744.7|11759.5|11744.5|11760|11745|11759.5|11744.5|0
1647366670000|2022-03-15 17:51:10|11761.3|11746.3|11763.2|11748.2|11763.5|11748.5|11761.3|11746.3|3
1647366690000|2022-03-15 17:51:30|11767.3|11752.3|11767.3|11752.3|11767.3|11752.3|11767.3|11752.3|1
1647366700000|2022-03-15 17:51:40|11769.3|11754.3|11769.3|11754.3|11769.3|11754.3|11769.3|11754.3|0
1647366720000|2022-03-15 17:52:00|11769.5|11754.5|11769.5|11754.5|11769.5|11754.5|11769.5|11754.5|0
1647366750000|2022-03-15 17:52:30|11770.4|11755.4|11771|11756|11771.3|11756.3|11770.4|11755.4|0
1647366770000|2022-03-15 17:52:50|11771.3|11756.3|11771.3|11756.3|11771.3|11756.3|11771.3|11756.3|0
1647366780000|2022-03-15 17:53:00|11770.7|11755.7|11770.7|11755.7|11770.7|11755.7|11770.7|11755.7|1
1647366790000|2022-03-15 17:53:10|11770.5|11755.5|11770.5|11755.5|11770.5|11755.5|11770.5|11755.5|0
1647366810000|2022-03-15 17:53:30|11769.8|11754.8|11768.7|11753.7|11769.8|11754.8|11768.7|11753.7|1
1647366820000|2022-03-15 17:53:40|11767.8|11752.8|11767.8|11752.8|11767.8|11752.8|11767.8|11752.8|1
1647366830000|2022-03-15 17:53:50|11768|11753|11766.3|11751.3|11768.3|11753.3|11766.3|11751.3|1
1647366840000|2022-03-15 17:54:00|11768.6|11753.6|11768.6|11753.6|11768.6|11753.6|11768.6|11753.6|2
1647366850000|2022-03-15 17:54:10|11769.5|11754.5|11769.5|11754.5|11769.5|11754.5|11769.5|11754.5|0
1647366870000|2022-03-15 17:54:30|11771.3|11756.3|11771.3|11756.3|11771.3|11756.3|11771.3|11756.3|0
1647366880000|2022-03-15 17:54:40|11771.6|11756.6|11776.3|11761.3|11776.3|11761.3|11771.6|11756.6|1
1647366900000|2022-03-15 17:55:00|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|11774.6|11759.6|0
1647366920000|2022-03-15 17:55:20|11771.8|11756.8|11771.8|11756.8|11771.8|11756.8|11771.8|11756.8|2
1647366930000|2022-03-15 17:55:30|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|11771.6|11756.6|0
1647366940000|2022-03-15 17:55:40|11772.9|11757.9|11772.6|11757.6|11773.6|11758.6|11771.5|11756.5|0
1647366950000|2022-03-15 17:55:50|11772.3|11757.3|11773.6|11758.6|11773.6|11758.6|11772.3|11757.3|1
1647366960000|2022-03-15 17:56:00|11774.1|11759.1|11773.1|11758.1|11774.1|11759.1|11773.1|11758.1|0
1647366970000|2022-03-15 17:56:10|11772.6|11757.6|11772.6|11757.6|11772.6|11757.6|11772.6|11757.6|0
1647366990000|2022-03-15 17:56:30|11774.1|11759.1|11773.5|11758.5|11774.1|11759.1|11772.6|11757.6|4
1647367000000|2022-03-15 17:56:40|11773.3|11758.3|11773.2|11758.2|11773.3|11758.3|11772.9|11757.9|1
1647367030000|2022-03-15 17:57:10|11776.7|11761.7|11775.6|11760.6|11776.7|11761.7|11775.6|11760.6|2
1647367060000|2022-03-15 17:57:40|11775|11760|11772.8|11757.8|11775|11760|11772.8|11757.8|1
1647367100000|2022-03-15 17:58:20|11773.4|11758.4|11773.4|11758.4|11773.4|11758.4|11773.4|11758.4|0
1647367120000|2022-03-15 17:58:40|11773.3|11758.3|11773.1|11758.1|11773.3|11758.3|11773.1|11758.1|0
1647367140000|2022-03-15 17:59:00|11772.6|11757.6|11768.6|11753.6|11772.6|11757.6|11768.6|11753.6|4
1647367150000|2022-03-15 17:59:10|11768.3|11753.3|11768.6|11753.6|11768.6|11753.6|11767.3|11752.3|1
1647367160000|2022-03-15 17:59:20|11768.3|11753.3|11768.3|11753.3|11768.3|11753.3|11768.3|11753.3|0
1647367210000|2022-03-15 18:00:10|11768.6|11753.6|11768.6|11753.6|11768.6|11753.6|11768.6|11753.6|1
1647367220000|2022-03-15 18:00:20|11768.3|11753.3|11768.3|11753.3|11768.3|11753.3|11768.3|11753.3|1
1647367230000|2022-03-15 18:00:30|11766.6|11751.6|11764.3|11749.3|11766.6|11751.6|11764.3|11749.3|1
1647367240000|2022-03-15 18:00:40|11763.8|11748.8|11767.3|11752.3|11767.3|11752.3|11763.8|11748.8|2
1647367250000|2022-03-15 18:00:50|11766.9|11751.9|11766.8|11751.8|11766.9|11751.9|11766.8|11751.8|0
1647367270000|2022-03-15 18:01:10|11766.2|11751.2|11765.3|11750.3|11766.2|11751.2|11765.3|11750.3|3
1647367280000|2022-03-15 18:01:20|11764.9|11749.9|11761.1|11746.1|11764.9|11749.9|11761.1|11746.1|2
1647367290000|2022-03-15 18:01:30|11761.8|11746.8|11765.9|11750.9|11765.9|11750.9|11761.8|11746.8|2
1647367300000|2022-03-15 18:01:40|11766.2|11751.2|11766.9|11751.9|11766.9|11751.9|11766.2|11751.2|0
1647367310000|2022-03-15 18:01:50|11766.4|11751.4|11766.7|11751.7|11766.7|11751.7|11766.4|11751.4|0
1647367320000|2022-03-15 18:02:00|11766.9|11751.9|11766.3|11751.3|11768.1|11753.1|11765.8|11750.8|2
1647367340000|2022-03-15 18:02:20|11765.8|11750.8|11766.3|11751.3|11766.3|11751.3|11765.8|11750.8|1
1647367350000|2022-03-15 18:02:30|11766.6|11751.6|11766.8|11751.8|11766.8|11751.8|11766.6|11751.6|0
1647367360000|2022-03-15 18:02:40|11766.6|11751.6|11769.3|11754.3|11771.4|11756.4|11766.3|11751.3|6
1647367370000|2022-03-15 18:02:50|11770.1|11755.1|11767.9|11752.9|11771.1|11756.1|11767.4|11752.4|2
1647367380000|2022-03-15 18:03:00|11767.8|11752.8|11768.1|11753.1|11768.1|11753.1|11767.8|11752.8|1
1647367390000|2022-03-15 18:03:10|11768.4|11753.4|11768.9|11753.9|11768.9|11753.9|11768.4|11753.4|0
1647367400000|2022-03-15 18:03:20|11769.1|11754.1|11771.4|11756.4|11773.4|11758.4|11769.1|11754.1|8
1647367410000|2022-03-15 18:03:30|11771.2|11756.2|11772.4|11757.4|11772.4|11757.4|11770.6|11755.6|1
1647367420000|2022-03-15 18:03:40|11771.9|11756.9|11770.7|11755.7|11771.9|11756.9|11769.4|11754.4|2
1647367430000|2022-03-15 18:03:50|11770.9|11755.9|11774.9|11759.9|11775.2|11760.2|11770.9|11755.9|6
1647367440000|2022-03-15 18:04:00|11775.2|11760.2|11772.4|11757.4|11775.2|11760.2|11770.2|11755.2|4
1647367450000|2022-03-15 18:04:10|11770.5|11755.5|11770.5|11755.5|11770.5|11755.5|11770.5|11755.5|1
1647367460000|2022-03-15 18:04:20|11770.2|11755.2|11767.9|11752.9|11771.9|11756.9|11767.9|11752.9|4
1647367470000|2022-03-15 18:04:30|11766.4|11751.4|11766.4|11751.4|11766.4|11751.4|11766.4|11751.4|1
1647367480000|2022-03-15 18:04:40|11766.9|11751.9|11766.9|11751.9|11767.9|11752.9|11766.5|11751.5|2
1647367490000|2022-03-15 18:04:50|11766.6|11751.6|11766.4|11751.4|11766.6|11751.6|11766.2|11751.2|1
1647367510000|2022-03-15 18:05:10|11766.2|11751.2|11766.4|11751.4|11766.5|11751.5|11766.2|11751.2|2
1647367520000|2022-03-15 18:05:20|11766.5|11751.5|11766.5|11751.5|11766.5|11751.5|11766.5|11751.5|1
1647367530000|2022-03-15 18:05:30|11770|11755|11770.3|11755.3|11770.3|11755.3|11769|11754|10
1647367540000|2022-03-15 18:05:40|11769.8|11754.8|11770|11755|11770.3|11755.3|11769.8|11754.8|0
1647367550000|2022-03-15 18:05:50|11768.9|11753.9|11766.7|11751.7|11768.9|11753.9|11766.7|11751.7|2
1647367560000|2022-03-15 18:06:00|11766.3|11751.3|11766.8|11751.8|11766.8|11751.8|11766.3|11751.3|2
1647367570000|2022-03-15 18:06:10|11766.3|11751.3|11766.3|11751.3|11766.3|11751.3|11766.3|11751.3|1
1647367580000|2022-03-15 18:06:20|11768.3|11753.3|11765.3|11750.3|11768.3|11753.3|11765.3|11750.3|1
1647367590000|2022-03-15 18:06:30|11764.3|11749.3|11762.3|11747.3|11764.3|11749.3|11762|11747|2
1647367600000|2022-03-15 18:06:40|11762.5|11747.5|11762.8|11747.8|11762.8|11747.8|11762.5|11747.5|0
1647367610000|2022-03-15 18:06:50|11762.3|11747.3|11762.3|11747.3|11762.3|11747.3|11762.3|11747.3|2
1647367630000|2022-03-15 18:07:10|||||||||1
1647367650000|2022-03-15 18:07:30|11762|11747|11767.3|11752.3|11767.3|11752.3|11761.8|11746.8|8
1647367660000|2022-03-15 18:07:40|11766.3|11751.3|11766.5|11751.5|11767.3|11752.3|11766.3|11751.3|0
1647367670000|2022-03-15 18:07:50|11766.7|11751.7|11765.7|11750.7|11766.8|11751.8|11765.7|11750.7|0
1647367680000|2022-03-15 18:08:00|11758.7|11743.7|11758.8|11743.8|11758.8|11743.8|11758.3|11743.3|2
1647367710000|2022-03-15 18:08:30|11764.3|11749.3|11761.5|11746.5|11765.2|11750.2|11761.5|11746.5|10
1647367720000|2022-03-15 18:08:40|11761.7|11746.7|11760.2|11745.2|11761.8|11746.8|11760.2|11745.2|1
1647367730000|2022-03-15 18:08:50|11760.5|11745.5|11759.7|11744.7|11760.5|11745.5|11759.7|11744.7|0
1647367740000|2022-03-15 18:09:00|11759.8|11744.8|11759.5|11744.5|11759.8|11744.8|11759.5|11744.5|1
1647367750000|2022-03-15 18:09:10|11759.8|11744.8|11760.3|11745.3|11760.3|11745.3|11759.8|11744.8|0
1647367760000|2022-03-15 18:09:20|11767.8|11752.8|11767.8|11752.8|11767.8|11752.8|11767.8|11752.8|1
1647367770000|2022-03-15 18:09:30|||||||||1
1647367780000|2022-03-15 18:09:40|11768.2|11753.2|11768.3|11753.3|11768.3|11753.3|11767.8|11752.8|2
1647367790000|2022-03-15 18:09:50|||||||||1
1647367800000|2022-03-15 18:10:00|11768|11753|11767.8|11752.8|11768|11753|11767.8|11752.8|3
1647367810000|2022-03-15 18:10:10|11769.1|11754.1|11771.1|11756.1|11771.8|11756.8|11769.1|11754.1|6
1647367820000|2022-03-15 18:10:20|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|11772.3|11757.3|0
1647367830000|2022-03-15 18:10:30|11771.8|11756.8|11774.3|11759.3|11776|11761|11771.5|11756.5|4
1647367840000|2022-03-15 18:10:40|11774|11759|11774.6|11759.6|11775|11760|11773.5|11758.5|0
1647367850000|2022-03-15 18:10:50|11774.7|11759.7|11773.4|11758.4|11775|11760|11773.4|11758.4|0
1647367860000|2022-03-15 18:11:00|11774.3|11759.3|11774.9|11759.9|11775.4|11760.4|11774.3|11759.3|1
1647367870000|2022-03-15 18:11:10|11775.4|11760.4|11775.2|11760.2|11775.9|11760.9|11774.9|11759.9|0
1647367880000|2022-03-15 18:11:20|11774.9|11759.9|11775.2|11760.2|11775.9|11760.9|11774.9|11759.9|6
1647367890000|2022-03-15 18:11:30|11774.9|11759.9|11775.9|11760.9|11775.9|11760.9|11774.9|11759.9|0
1647367900000|2022-03-15 18:11:40|11774.9|11759.9|11772.6|11757.6|11774.9|11759.9|11772.6|11757.6|8
1647367910000|2022-03-15 18:11:50|11772.2|11757.2|11766.7|11751.7|11772.4|11757.4|11766.7|11751.7|3
1647367920000|2022-03-15 18:12:00|11771.9|11756.9|11772.1|11757.1|11772.6|11757.6|11770.5|11755.5|13
1647367930000|2022-03-15 18:12:10|11771.6|11756.6|11773.8|11758.8|11773.8|11758.8|11771.6|11756.6|1
1647367940000|2022-03-15 18:12:20|11774.5|11759.5|11773.8|11758.8|11776|11761|11773|11758|1
1647367950000|2022-03-15 18:12:30|11775.5|11760.5|11773.8|11758.8|11776|11761|11773.8|11758.8|0
1647367960000|2022-03-15 18:12:40|11774.8|11759.8|11774.5|11759.5|11775.7|11760.7|11774.2|11759.2|1
1647367970000|2022-03-15 18:12:50|11774|11759|11772.5|11757.5|11774.4|11759.4|11772.5|11757.5|3
1647367980000|2022-03-15 18:13:00|11772.4|11757.4|11772.4|11757.4|11772.4|11757.4|11772.4|11757.4|0
1647367990000|2022-03-15 18:13:10|11771.2|11756.2|11770.2|11755.2|11771.7|11756.7|11769.4|11754.4|7
1647368000000|2022-03-15 18:13:20|11769.9|11754.9|11767.2|11752.2|11771.9|11756.9|11767.2|11752.2|3
1647368010000|2022-03-15 18:13:30|11766.7|11751.7|11761.9|11746.9|11766.7|11751.7|11761.9|11746.9|32
1647368020000|2022-03-15 18:13:40|11763|11748|11758.1|11743.1|11763.7|11748.7|11758.1|11743.1|16
1647368030000|2022-03-15 18:13:50|11757.6|11742.6|11747.6|11732.6|11757.6|11742.6|11747.6|11732.6|29
1647368040000|2022-03-15 18:14:00|11745.6|11730.6|11739.4|11724.4|11750.1|11735.1|11736.5|11721.5|56
1647368050000|2022-03-15 18:14:10|11739.2|11724.2|11738.4|11723.4|11739.2|11724.2|11737.7|11722.7|26
1647368060000|2022-03-15 18:14:20|11738.6|11723.6|11736.7|11721.7|11738.8|11723.8|11736|11721|40
1647368070000|2022-03-15 18:14:30|11736.5|11721.5|11741.6|11726.6|11741.6|11726.6|11736|11721|28
1647368080000|2022-03-15 18:14:40|11741.1|11726.1|11740.2|11725.2|11741.7|11726.7|11740.2|11725.2|27
1647368090000|2022-03-15 18:14:50|11740.3|11725.3|11745.2|11730.2|11750.5|11735.5|11740.3|11725.3|48
1647368100000|2022-03-15 18:15:00|11745|11730|11742.6|11727.6|11745|11730|11742.6|11727.6|0
1647368110000|2022-03-15 18:15:10|11741.7|11726.7|11736.6|11721.6|11741.9|11726.9|11735.4|11720.4|9
1647368120000|2022-03-15 18:15:20|11736.1|11721.1|11734.7|11719.7|11736.1|11721.1|11731.2|11716.2|4
1647368130000|2022-03-15 18:15:30|11734.1|11719.1|11733.3|11718.3|11734.1|11719.1|11733.3|11718.3|2
1647368150000|2022-03-15 18:15:50|||||||||1
1647368160000|2022-03-15 18:16:00|11734.9|11719.9|11737|11722|11737|11722|11734.5|11719.5|4
1647368170000|2022-03-15 18:16:10|11738.5|11723.5|11743.8|11728.8|11743.8|11728.8|11738.3|11723.3|4
1647368180000|2022-03-15 18:16:20|11745.8|11720.8|11742.3|11727.3|11745.8|11727.3|11741.8|11720.8|4
1647368190000|2022-03-15 18:16:30|11742.5|11727.5|11741.7|11726.7|11742.5|11727.5|11741.7|11726.7|0
1647368220000|2022-03-15 18:17:00|||||||||1
1647368230000|2022-03-15 18:17:10|11741.2|11726.2|11741.2|11726.2|11741.2|11726.2|11741.2|11726.2|0
1647368240000|2022-03-15 18:17:20|11740.7|11725.7|11740.7|11725.7|11740.7|11725.7|11740.7|11725.7|0
1647368250000|2022-03-15 18:17:30|11740.4|11725.4|11740.2|11725.2|11740.4|11725.4|11740.2|11725.2|0
1647368260000|2022-03-15 18:17:40|11741.7|11726.7|11741.8|11726.8|11741.8|11726.8|11741.7|11726.7|1
1647368280000|2022-03-15 18:18:00|11744.5|11729.5|11744.8|11729.8|11744.8|11729.8|11744.5|11729.5|3
1647368290000|2022-03-15 18:18:10|11744.5|11729.5|11741.2|11726.2|11744.5|11729.5|11739.3|11724.3|3
1647368300000|2022-03-15 18:18:20|11738.2|11723.2|11735.9|11720.9|11738.2|11723.2|11735.9|11720.9|2
1647368310000|2022-03-15 18:18:30|11736.2|11721.2|11738.2|11723.2|11739.1|11724.1|11736.2|11721.2|1
1647368320000|2022-03-15 18:18:40|||||||||1
1647368330000|2022-03-15 18:18:50|11737.9|11722.9|11737.9|11722.9|11737.9|11722.9|11737.9|11722.9|1
1647368340000|2022-03-15 18:19:00|11740.1|11725.1|11739.9|11724.9|11741.9|11726.9|11739.9|11724.9|4
1647368350000|2022-03-15 18:19:10|11739.5|11724.5|11739.4|11724.4|11741.9|11726.9|11738.4|11723.4|1
1647368380000|2022-03-15 18:19:40|11741|11726|11739.9|11724.9|11741.7|11726.7|11736.4|11721.4|14
1647368390000|2022-03-15 18:19:50|11740.2|11725.2|11743.6|11718.6|11743.6|11726.2|11738.2|11718.6|2
1647392400000|2022-03-16 01:00:00|11727.2|11712.2|11702.1|11687.1|11727.2|11712.2|11702.1|11685.7|15
1647392410000|2022-03-16 01:00:10|11701.5|11686.5|11724.6|11687.1|11724.6|11690.5|11701.5|11686.3|2
1647392420000|2022-03-16 01:00:20|11723.8|11686.3|11723.4|11685.9|11723.8|11686.3|11723.4|11685.9|0
1647392430000|2022-03-16 01:00:30|11724.4|11686.9|11725.9|11688.4|11725.9|11688.4|11724.4|11686.9|0
1647392460000|2022-03-16 01:01:00|11725.7|11688.2|11720.7|11695.7|11725.7|11695.7|11720.7|11688.2|0
1647392470000|2022-03-16 01:01:10|11719.7|11694.7|11719.7|11694.7|11719.7|11694.7|11719.7|11694.7|0
1647392500000|2022-03-16 01:01:40|11719|11694|11718.7|11693.7|11719.7|11698.2|11713.2|11693.7|0
1647392510000|2022-03-16 01:01:50|11713.2|11698.2|11713.2|11698.2|11713.2|11698.2|11713.2|11698.2|0
1647392520000|2022-03-16 01:02:00|11715.7|11700.7|11716.2|11701.2|11716.2|11701.2|11715.7|11700.7|0
1647392530000|2022-03-16 01:02:10|11715.2|11700.2|11714.7|11699.7|11715.2|11700.2|11714.7|11699.7|0
1647392540000|2022-03-16 01:02:20|11717.2|11702.2|11724.1|11709.1|11724.1|11709.1|11717.2|11702.2|3
1647392550000|2022-03-16 01:02:30|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|11724.7|11709.7|0
1647392580000|2022-03-16 01:03:00|11725.3|11710.3|11726|11711|11726|11711|11725.3|11710.3|4
1647392590000|2022-03-16 01:03:10|11726.3|11711.3|11725.8|11710.8|11731.5|11716.5|11725.8|11710.8|6
1647392600000|2022-03-16 01:03:20|11724.3|11709.3|11721.1|11706.1|11724.3|11709.3|11720.6|11705.6|1
1647392610000|2022-03-16 01:03:30|11720.6|11705.6|11720.6|11705.6|11720.6|11705.6|11720.6|11705.6|4
1647392620000|2022-03-16 01:03:40|11720|11705|11722.6|11707.6|11722.6|11707.6|11719.6|11704.6|0
1647392640000|2022-03-16 01:04:00|11723.2|11708.2|11733.6|11718.6|11733.6|11718.6|11723.2|11708.2|5
1647392650000|2022-03-16 01:04:10|11733.1|11718.1|11735.1|11720.1|11735.1|11720.1|11733.1|11718.1|2
1647392660000|2022-03-16 01:04:20|11733.5|11718.5|11731.1|11706.1|11733.5|11718.5|11726.6|11706.1|4
1647392670000|2022-03-16 01:04:30|11730.5|11705.5|11722.6|11707.6|11730.5|11709.4|11722.6|11704.1|2
1647392680000|2022-03-16 01:04:40|11723.1|11708.1|11722.5|11707.5|11724.1|11709.1|11722.1|11707.1|1
1647392690000|2022-03-16 01:04:50|11722.1|11707.1|11723.6|11708.6|11723.6|11708.6|11722.1|11707.1|1
1647392700000|2022-03-16 01:05:00|11723.3|11708.3|11723.6|11708.6|11723.6|11708.6|11722.8|11707.8|0
1647392710000|2022-03-16 01:05:10|11724|11709|11729.1|11714.1|11729.1|11714.1|11724|11709|0
1647392740000|2022-03-16 01:05:40|11729.7|11714.7|11731.4|11716.4|11733.6|11718.6|11729.7|11714.7|1
1647392750000|2022-03-16 01:05:50|11729.8|11714.8|11729.5|11714.5|11729.9|11714.9|11729.5|11714.5|0
1647392760000|2022-03-16 01:06:00|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|11729.1|11714.1|0
1647392770000|2022-03-16 01:06:10|11728.6|11713.6|11727.3|11712.3|11731.6|11716.6|11727|11712|0
1647392780000|2022-03-16 01:06:20|11727|11712|11727.3|11712.3|11727.3|11712.3|11727|11712|0
1647392790000|2022-03-16 01:06:30|11726.3|11711.3|11726.8|11711.8|11727.6|11712.6|11725.6|11710.6|0
1647392800000|2022-03-16 01:06:40|11727.7|11712.7|11725.6|11710.6|11727.7|11712.7|11725.1|11710.1|0
1647392810000|2022-03-16 01:06:50|11726.9|11711.9|11726.7|11711.7|11726.9|11711.9|11726.7|11711.7|0
1647392820000|2022-03-16 01:07:00|11726.1|11711.1|11726.1|11711.1|11726.1|11711.1|11726.1|11711.1|0
1647392830000|2022-03-16 01:07:10|11725.6|11710.6|11725.3|11710.3|11726.6|11711.6|11724.8|11709.8|0
1647392840000|2022-03-16 01:07:20|11727.1|11712.1|11726.3|11711.3|11727.1|11712.1|11726.3|11711.3|0
1647392860000|2022-03-16 01:07:40|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|11725.7|11710.7|0
1647392880000|2022-03-16 01:08:00|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|11726.3|11711.3|0
1647392900000|2022-03-16 01:08:20|11726.6|11711.6|11728.2|11713.2|11728.5|11713.5|11726.6|11711.6|0
1647392910000|2022-03-16 01:08:30|11728.5|11713.5|11727.5|11712.5|11728.5|11713.5|11727.5|11712.5|0
1647392920000|2022-03-16 01:08:40|11727.8|11712.8|11727.5|11712.5|11727.8|11712.8|11727.5|11712.5|0
1647392930000|2022-03-16 01:08:50|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|11727.2|11712.2|0
1647392940000|2022-03-16 01:09:00|11728.8|11713.8|11727.1|11712.1|11728.8|11713.8|11727.1|11712.1|1
1647392980000|2022-03-16 01:09:40|11726.5|11711.5|11723|11708|11726.5|11711.5|11723|11708|0
1647392990000|2022-03-16 01:09:50|11730.8|11705.8|11725.5|11710.5|11730.8|11710.5|11725.5|11705.8|0
1647393000000|2022-03-16 01:10:00|11725.2|11710.2|11725|11710|11725.2|11710.2|11725|11710|0
1647393030000|2022-03-16 01:10:30|11725.6|11710.6|11733.1|11708.1|11734.1|11711.9|11725.6|11708.1|1
1647393040000|2022-03-16 01:10:40|11734.1|11709.1|11730.8|11715.8|11734.1|11716.1|11730.6|11708.6|1
1647393050000|2022-03-16 01:10:50|11730.9|11715.9|11733.1|11718.1|11733.1|11718.1|11730.8|11715.8|0
1647393140000|2022-03-16 01:12:20|11733.6|11718.6|11733.9|11718.9|11733.9|11718.9|11733.6|11718.6|0
1647393150000|2022-03-16 01:12:30|11734.1|11719.1|11734.1|11719.1|11734.1|11719.1|11734.1|11719.1|0
1647393180000|2022-03-16 01:13:00|11724.1|11709.1|11723.2|11708.2|11724.1|11709.1|11723.2|11708.2|11
1647393190000|2022-03-16 01:13:10|11723.5|11708.5|11719|11704|11723.8|11708.8|11718.5|11703.5|2
1647393200000|2022-03-16 01:13:20|11732.9|11707.9|11732.8|11707.8|11732.9|11707.9|11732.8|11707.8|1
1647393210000|2022-03-16 01:13:30|11732.6|11707.6|11727.3|11712.3|11733.3|11712.3|11727.3|11707.6|0
1647393240000|2022-03-16 01:14:00|11727.5|11712.5|11727.5|11712.5|11727.5|11712.5|11727.5|11712.5|0
1647393310000|2022-03-16 01:15:10|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|11726.9|11711.9|0
1647393620000|2022-03-16 01:20:20|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|11727.9|11712.9|0
1647393630000|2022-03-16 01:20:30|11731.4|11716.4|11731.2|11716.2|11731.4|11716.4|11730.9|11715.9|0
1647393640000|2022-03-16 01:20:40|11731.4|11716.4|11731.9|11716.9|11731.9|11716.9|11731.4|11716.4|1
1647393650000|2022-03-16 01:20:50|11733.2|11718.2|11733.9|11718.9|11733.9|11718.9|11733.2|11718.2|0
1647393660000|2022-03-16 01:21:00|11734.5|11719.5|11740.4|11725.4|11740.4|11725.4|11734.4|11719.4|5
1647393720000|2022-03-16 01:22:00|11740.3|11725.3|11740.3|11725.3|11740.3|11725.3|11740.3|11725.3|1
1647393750000|2022-03-16 01:22:30|11741.3|11726.3|11741.8|11726.8|11741.8|11726.8|11741.3|11726.3|0
1647393780000|2022-03-16 01:23:00|11743.1|11728.1|11743.1|11728.1|11743.1|11728.1|11743.1|11728.1|3
1647393790000|2022-03-16 01:23:10|||||||||1
1647393820000|2022-03-16 01:23:40|11743.6|11728.6|11743.6|11728.6|11743.6|11728.6|11743.6|11728.6|1
1647393950000|2022-03-16 01:25:50|11744.6|11729.6|11744.6|11729.6|11744.6|11729.6|11744.6|11729.6|0
1647394080000|2022-03-16 01:28:00|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|11747.9|11732.9|1
1647394230000|2022-03-16 01:30:30|11748|11733|11748|11733|11748|11733|11748|11733|0
1647394250000|2022-03-16 01:30:50|11749.3|11734.3|11750|11735|11750|11735|11749.3|11734.3|0
1647394290000|2022-03-16 01:31:30|11749.9|11734.9|11749.9|11734.9|11749.9|11734.9|11749.9|11734.9|0
1647394300000|2022-03-16 01:31:40|11750.2|11735.2|11750.7|11735.7|11750.7|11735.7|11750.2|11735.2|0
1647394310000|2022-03-16 01:31:50|11750.5|11735.5|11749.5|11734.5|11750.7|11735.7|11749.5|11734.5|1
1647394340000|2022-03-16 01:32:20|11743.8|11728.8|11744.2|11729.2|11744.2|11729.2|11743.8|11728.8|1
1647394350000|2022-03-16 01:32:30|11744.5|11729.5|11744.5|11729.5|11744.5|11729.5|11744.5|11729.5|0
1647394380000|2022-03-16 01:33:00|11743.8|11728.8|11743.8|11728.8|11743.8|11728.8|11743.8|11728.8|0
1647394480000|2022-03-16 01:34:40|11746.5|11731.5|11746.5|11731.5|11746.5|11731.5|11746.5|11731.5|0
1647394490000|2022-03-16 01:34:50|11745.1|11730.1|11744.7|11729.7|11745.1|11730.1|11744.7|11729.7|0
1647394500000|2022-03-16 01:35:00|11747.3|11732.3|11750.7|11735.7|11750.7|11735.7|11747.3|11732.3|4
1647394530000|2022-03-16 01:35:30|11763.9|11726.4|11765.9|11728.4|11765.9|11728.4|11763.9|11726.4|0
1647394550000|2022-03-16 01:35:50|11766.6|11729.1|11761|11736|11766.6|11736|11760.7|11729.1|0
1647394560000|2022-03-16 01:36:00|11760.7|11735.7|11758.3|11743.3|11760.7|11743.3|11757.7|11735.7|0
1647394580000|2022-03-16 01:36:20|11758|11743|11757.8|11742.8|11758|11743|11757.8|11742.8|0
1647394590000|2022-03-16 01:36:30|11755.3|11740.3|11753.4|11738.4|11755.3|11740.3|11753.4|11738.4|1
1647394600000|2022-03-16 01:36:40|11753.2|11738.2|11753.2|11738.2|11753.2|11738.2|11753.2|11738.2|0
1647394620000|2022-03-16 01:37:00|11753.5|11738.5|11753.2|11738.2|11753.5|11738.5|11753.2|11738.2|0
1647394650000|2022-03-16 01:37:30|11751.6|11736.6|11747.9|11732.9|11751.6|11736.6|11747.9|11732.9|1
1647394670000|2022-03-16 01:37:50|11748.9|11733.9|11749.4|11734.4|11749.4|11734.4|11748.9|11733.9|0
1647394680000|2022-03-16 01:38:00|11749.9|11734.9|11749.9|11734.9|11749.9|11734.9|11749.9|11734.9|0
1647394690000|2022-03-16 01:38:10|11749|11734|11748.6|11733.6|11749|11734|11748.6|11733.6|0
1647394730000|2022-03-16 01:38:50|11748.3|11733.3|11748.1|11733.1|11748.3|11733.3|11748.1|11733.1|0
1647394740000|2022-03-16 01:39:00|11747.1|11732.1|11747.1|11732.1|11747.1|11732.1|11747.1|11732.1|6
1647394750000|2022-03-16 01:39:10|11747.5|11732.5|11747.2|11732.2|11747.5|11732.5|11747.2|11732.2|0
1647394770000|2022-03-16 01:39:30|11744.7|11729.7|11744.5|11729.5|11744.7|11729.7|11744.5|11729.5|3
1647394800000|2022-03-16 01:40:00|11745.3|11730.3|11751.1|11736.1|11751.1|11736.1|11745.3|11730.3|3
1647394810000|2022-03-16 01:40:10|11752|11737|11752|11737|11752|11737|11752|11737|0
1647394940000|2022-03-16 01:42:20|||||||||1
1647394950000|2022-03-16 01:42:30|11751.7|11736.7|11752|11737|11752|11737|11751.7|11736.7|1
1647395030000|2022-03-16 01:43:50|11753|11738|11753|11738|11753.6|11738.6|11753|11738|1
1647395040000|2022-03-16 01:44:00|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|11753.3|11738.3|0
1647395320000|2022-03-16 01:48:40|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|11753.1|11738.1|0
1647395390000|2022-03-16 01:49:50|11752.5|11737.5|11751.8|11736.8|11752.5|11737.5|11751.8|11736.8|0
1647395400000|2022-03-16 01:50:00|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|11751.5|11736.5|0
1647395440000|2022-03-16 01:50:40|11751.6|11736.6|11751.6|11736.6|11751.6|11736.6|11751.6|11736.6|0
1647395480000|2022-03-16 01:51:20|11750.7|11735.7|11749.3|11734.3|11750.7|11735.7|11749.3|11734.3|0
1647395520000|2022-03-16 01:52:00|11746.4|11731.4|11740.4|11725.4|11746.4|11731.4|11740.4|11725.4|0
1647395570000|2022-03-16 01:52:50|||||||||1
1647395610000|2022-03-16 01:53:30|11740.3|11725.3|11740.3|11725.3|11740.3|11725.3|11740.3|11725.3|0
1647395620000|2022-03-16 01:53:40|11741.6|11726.6|11742.5|11727.5|11742.5|11727.5|11741.6|11726.6|0
1647395720000|2022-03-16 01:55:20|11742.2|11727.2|11742.2|11727.2|11742.2|11727.2|11742.2|11727.2|0
1647395770000|2022-03-16 01:56:10|11743.7|11728.7|11744.1|11729.1|11744.1|11729.1|11743.7|11728.7|0
1647395790000|2022-03-16 01:56:30|11743.9|11728.9|11743.9|11728.9|11743.9|11728.9|11743.9|11728.9|0
1647395820000|2022-03-16 01:57:00|11744.5|11729.5|11744.9|11729.9|11744.9|11729.9|11744.5|11729.5|0
1647395840000|2022-03-16 01:57:20|11746.7|11731.7|11746.7|11731.7|11746.7|11731.7|11746.7|11731.7|0
1647395880000|2022-03-16 01:58:00|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|11747.3|11732.3|0
1647395910000|2022-03-16 01:58:30|||||||||1
1647395940000|2022-03-16 01:59:00|11747.6|11732.6|11760.6|11745.6|11760.6|11745.6|11747.6|11732.6|0
1647395950000|2022-03-16 01:59:10|11760.8|11745.8|11760.3|11745.3|11760.8|11745.8|11760.3|11745.3|1
1647395970000|2022-03-16 01:59:30|11761.4|11746.4|11761.4|11746.4|11761.4|11746.4|11761.4|11746.4|2
1647395980000|2022-03-16 01:59:40|11761.6|11746.6|11761.6|11746.6|11761.6|11746.6|11761.6|11746.6|0
1647395990000|2022-03-16 01:59:50|11771.2|11746.2|11771.2|11746.2|11771.2|11746.2|11771.2|11746.2|1
1647396000000|2022-03-16 02:00:00|11771.6|11746.6|11779.8|11742.3|11779.8|11746.6|11771.6|11742.3|2
1647396010000|2022-03-16 02:00:10|11779.4|11741.9|11779.4|11741.9|11779.4|11741.9|11779.4|11741.9|0
1647396020000|2022-03-16 02:00:20|11779.8|11742.3|11782|11744.5|11782.3|11744.8|11779.8|11742.3|0
1647396030000|2022-03-16 02:00:30|11781.7|11744.2|11783.7|11746.2|11790.9|11753.4|11781.7|11744.2|1
1647396040000|2022-03-16 02:00:40|11780.7|11743.2|11778.9|11741.4|11780.7|11743.2|11778.9|11741.4|0
1647396050000|2022-03-16 02:00:50|11781.2|11743.7|11781.2|11743.7|11781.2|11743.7|11781.2|11743.7|2
1647396060000|2022-03-16 02:01:00|11779.6|11742.1|11783.6|11746.1|11784.1|11746.6|11779.6|11742.1|4
1647396080000|2022-03-16 02:01:20|11785.5|11748|11782.3|11757.3|11786.7|11757.6|11780.1|11747.2|0
1647396090000|2022-03-16 02:01:30|11782.1|11757.1|11782.8|11757.8|11782.8|11757.8|11782.1|11757.1|0
1647396100000|2022-03-16 02:01:40|11782.6|11757.6|11782.6|11757.6|11782.6|11757.6|11782.6|11757.6|0
1647396110000|2022-03-16 02:01:50|11783.2|11758.2|11779.6|11764.6|11783.4|11764.6|11779|11758.2|0
1647396130000|2022-03-16 02:02:10|11779.3|11764.3|11779.3|11764.3|11779.3|11764.3|11779.3|11764.3|1
1647396150000|2022-03-16 02:02:30|11779.1|11764.1|11779.1|11764.1|11779.1|11764.1|11779.1|11764.1|0
1647396160000|2022-03-16 02:02:40|11778.6|11763.6|11777.9|11762.9|11778.6|11763.6|11777.9|11762.9|0
1647396170000|2022-03-16 02:02:50|11778.6|11763.6|11778|11753|11778.6|11763.6|11778|11753|1
1647396180000|2022-03-16 02:03:00|11778.3|11753.3|11778.3|11753.3|11778.3|11753.3|11778.3|11753.3|0
1647396190000|2022-03-16 02:03:10|11778|11753|11778.3|11753.3|11778.3|11753.3|11778|11753|0
1647396200000|2022-03-16 02:03:20|11779.3|11754.3|11777.5|11752.5|11779.3|11754.3|11777.5|11752.5|0
1647396210000|2022-03-16 02:03:30|11776.6|11751.6|11774.2|11749.2|11776.6|11751.6|11774.2|11749.2|1
1647396240000|2022-03-16 02:04:00|11774.8|11749.8|11774.8|11749.8|11774.8|11749.8|11774.8|11749.8|0
1647396250000|2022-03-16 02:04:10|11775|11750|11775|11750|11775|11750|11775|11750|0
1647396270000|2022-03-16 02:04:30|11774.2|11749.2|11774.8|11749.8|11780.9|11749.8|11774.2|11743.4|0
1647396290000|2022-03-16 02:04:50|11773.5|11748.5|11763.3|11738.3|11773.5|11755.1|11762.9|11737.9|15
1647396300000|2022-03-16 02:05:00|11762.9|11737.9|11763.5|11738.5|11763.5|11738.5|11762.9|11737.9|12
1647396310000|2022-03-16 02:05:10|11763.9|11738.9|11768.2|11730.7|11768.5|11738.9|11763.9|11730.7|3
1647396330000|2022-03-16 02:05:30|11767.9|11730.4|11767.9|11730.4|11767.9|11730.4|11767.9|11730.4|0
1647396340000|2022-03-16 02:05:40|11768.2|11730.7|11768.4|11730.9|11768.4|11730.9|11768.2|11730.7|0
1647396350000|2022-03-16 02:05:50|11769|11731.5|11770|11732.5|11770|11732.5|11769|11731.5|0
1647396440000|2022-03-16 02:07:20|11769.7|11732.2|11769.7|11732.2|11769.7|11732.2|11769.7|11732.2|0
1647396470000|2022-03-16 02:07:50|11770.9|11733.4|11770.9|11733.4|11770.9|11733.4|11770.9|11733.4|0
1647396480000|2022-03-16 02:08:00|11770.8|11733.3|11770.4|11732.9|11770.8|11733.3|11770.4|11732.9|0
1647396620000|2022-03-16 02:10:20|11770.8|11733.3|11770.8|11733.3|11770.8|11733.3|11770.8|11733.3|0
1647396690000|2022-03-16 02:11:30|11770.7|11733.2|11770.7|11733.2|11770.7|11733.2|11770.7|11733.2|0
1647396770000|2022-03-16 02:12:50|11770.1|11732.6|11770.1|11732.6|11770.1|11732.6|11770.1|11732.6|0
1647396840000|2022-03-16 02:14:00|11764.2|11739.2|11764.5|11739.5|11764.5|11739.5|11764.2|11739.2|0
1647396850000|2022-03-16 02:14:10|11765|11740|11765|11740|11765|11740|11765|11740|0
1647396890000|2022-03-16 02:14:50|11765.3|11740.3|11761.7|11746.7|11770.3|11746.7|11761.7|11732.3|6
1647396900000|2022-03-16 02:15:00|11764.1|11749.1|11763.8|11748.8|11764.1|11749.1|11763.8|11748.8|0
1647396910000|2022-03-16 02:15:10|11763.9|11748.9|11763.9|11748.9|11763.9|11748.9|11763.9|11748.9|0
1647396920000|2022-03-16 02:15:20|11766.8|11751.8|11772.1|11757.1|11772.1|11757.1|11766.8|11751.8|0
1647397090000|2022-03-16 02:18:10|||||||||1
1647397100000|2022-03-16 02:18:20|11782.1|11759.6|11784.6|11759.6|11784.6|11759.6|11782.1|11759.6|0
1647397110000|2022-03-16 02:18:30|11784.9|11759.9|11784.9|11759.9|11784.9|11759.9|11784.9|11759.9|0
1647397120000|2022-03-16 02:18:40|11789.3|11751.8|11784|11759|11789.6|11759|11783.7|11751.8|0
1647397130000|2022-03-16 02:18:50|11782.9|11767.9|11782.9|11767.9|11782.9|11767.9|11782.9|11767.9|0
1647397180000|2022-03-16 02:19:40|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|1
1647397200000|2022-03-16 02:20:00|11781.5|11766.5|11779.9|11764.9|11781.5|11766.5|11779.9|11764.9|1
1647397210000|2022-03-16 02:20:10|11780.1|11765.1|11780.1|11765.1|11780.1|11765.1|11780.1|11765.1|0
1647397270000|2022-03-16 02:21:10|11780|11765|11780|11765|11780|11765|11780|11765|0
1647397360000|2022-03-16 02:22:40|11779.7|11764.7|11780|11765|11780|11765|11779.7|11764.7|0
1647397500000|2022-03-16 02:25:00|11782.8|11757.8|11781.5|11756.5|11782.8|11757.8|11781.5|11756.5|0
1647397710000|2022-03-16 02:28:30|11781.8|11756.8|11781.8|11756.8|11781.8|11756.8|11781.8|11756.8|0
1647397730000|2022-03-16 02:28:50|11789.4|11751.9|11783.3|11758.3|11789.4|11758.4|11783.3|11751.9|5
1647397750000|2022-03-16 02:29:10|11782.3|11757.3|11777.1|11762.1|11782.5|11762.1|11777.1|11756.9|0
1647397870000|2022-03-16 02:31:10|11777|11762|11777|11762|11777|11762|11777|11762|0
1647397910000|2022-03-16 02:31:50|11781.7|11756.7|11777.4|11762.4|11781.7|11762.4|11777.4|11756.7|0
1647398050000|2022-03-16 02:34:10|11777.2|11762.2|11777.5|11762.5|11777.5|11762.5|11777.2|11762.2|2
1647398080000|2022-03-16 02:34:40|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|11773.5|11758.5|1
1647398230000|2022-03-16 02:37:10|||||||||2
1647398380000|2022-03-16 02:39:40|11775.4|11760.4|11776.6|11761.6|11776.6|11761.6|11775.4|11760.4|0
1647398410000|2022-03-16 02:40:10|11778.6|11763.6|11778.6|11763.6|11778.6|11763.6|11778.6|11763.6|1
1647398440000|2022-03-16 02:40:40|11795.4|11757.9|11795.1|11757.6|11795.4|11757.9|11795.1|11757.6|1
1647398450000|2022-03-16 02:40:50|11794.9|11757.4|11794.9|11757.4|11794.9|11757.4|11794.9|11757.4|0
1647398460000|2022-03-16 02:41:00|||||||||2
1647398500000|2022-03-16 02:41:40|11790.3|11775.3|11788|11763|11795|11775.3|11788|11757.5|4
1647398530000|2022-03-16 02:42:10|11793.9|11756.4|11793.9|11756.4|11793.9|11756.4|11793.9|11756.4|0
1647398550000|2022-03-16 02:42:30|11794.5|11757|11794.7|11757.2|11794.7|11757.2|11794.5|11757|0
1647398590000|2022-03-16 02:43:10|11787.9|11772.9|11790.5|11775.5|11790.5|11775.5|11787.9|11772.9|0
1647398610000|2022-03-16 02:43:30|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|11790.1|11775.1|1
1647398620000|2022-03-16 02:43:40|11787.9|11762.9|11787.9|11762.9|11787.9|11762.9|11787.9|11762.9|1
1647398630000|2022-03-16 02:43:50|11788.3|11763.3|11788.4|11763.4|11788.4|11763.4|11788.3|11763.3|0
1647398650000|2022-03-16 02:44:10|11787.9|11762.9|11787.9|11762.9|11787.9|11762.9|11787.9|11762.9|0
1647398710000|2022-03-16 02:45:10|11788.9|11773.9|11788.9|11773.9|11788.9|11773.9|11788.9|11773.9|0
1647398880000|2022-03-16 02:48:00|11792.6|11777.6|11803.5|11788.5|11805.4|11790.4|11792.6|11777.6|5
1647398890000|2022-03-16 02:48:10|11802.4|11787.4|11802.4|11787.4|11802.4|11787.4|11802.4|11787.4|0
1647398920000|2022-03-16 02:48:40|11800.8|11785.8|11800.2|11785.2|11800.8|11785.8|11800.2|11785.2|0
1647398950000|2022-03-16 02:49:10|11802.9|11787.9|11803.1|11788.1|11803.1|11788.1|11802.9|11787.9|0
1647398960000|2022-03-16 02:49:20|11802.7|11787.7|11802.7|11787.7|11802.7|11787.7|11802.7|11787.7|1
1647399060000|2022-03-16 02:51:00|11802.9|11787.9|11802.9|11787.9|11802.9|11787.9|11802.9|11787.9|0
1647399150000|2022-03-16 02:52:30|11802.7|11787.7|11802.7|11787.7|11802.7|11787.7|11802.7|11787.7|0
1647399170000|2022-03-16 02:52:50|11799.1|11784.1|11791.5|11776.5|11799.1|11784.1|11791.5|11776.5|1
1647399180000|2022-03-16 02:53:00|11791.4|11776.4|11792|11777|11792|11777|11791.4|11776.4|2
1647399200000|2022-03-16 02:53:20|11791.7|11776.7|11791.7|11776.7|11791.7|11776.7|11791.7|11776.7|0
1647399350000|2022-03-16 02:55:50|11793.6|11778.6|11794.5|11779.5|11794.5|11779.5|11793.6|11778.6|0
1647399390000|2022-03-16 02:56:30|11792.5|11777.5|11792.5|11777.5|11792.5|11777.5|11792.5|11777.5|0
1647399450000|2022-03-16 02:57:30|11791.5|11776.5|11791.5|11776.5|11791.5|11776.5|11791.5|11776.5|0
1647399690000|2022-03-16 03:01:30|11792.1|11777.1|11792.5|11777.5|11792.5|11777.5|11792.1|11777.1|0
1647399700000|2022-03-16 03:01:40|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|11793.5|11778.5|0
1647399770000|2022-03-16 03:02:50|11792.5|11777.5|11792.5|11777.5|11792.5|11777.5|11792.5|11777.5|1
1647399850000|2022-03-16 03:04:10|11792.4|11777.4|11792.4|11777.4|11792.4|11777.4|11792.4|11777.4|0
1647399910000|2022-03-16 03:05:10|11789.1|11774.1|11789.1|11774.1|11789.1|11774.1|11789.1|11774.1|0
1647400110000|2022-03-16 03:08:30|11788.9|11773.9|11788.9|11773.9|11788.9|11773.9|11788.9|11773.9|1
1647400120000|2022-03-16 03:08:40|11788.6|11773.6|11785.8|11760.8|11788.6|11773.6|11785.8|11760.8|6
1647400150000|2022-03-16 03:09:10|11787.1|11762.1|11787.3|11762.3|11787.3|11762.3|11787.1|11762.1|0
1647400160000|2022-03-16 03:09:20|11785.8|11760.8|11785.8|11760.8|11785.8|11760.8|11785.5|11760.5|0
1647400180000|2022-03-16 03:09:40|11782.4|11767.4|11780.8|11765.8|11782.4|11767.4|11780.8|11765.8|0
1647400190000|2022-03-16 03:09:50|11782.4|11767.4|11782.8|11767.8|11782.8|11767.8|11782.4|11767.4|0
1647400220000|2022-03-16 03:10:20|11782.3|11767.3|11782.3|11767.3|11782.3|11767.3|11782.3|11767.3|0
1647400230000|2022-03-16 03:10:30|11782.6|11767.6|11782.8|11767.8|11782.8|11767.8|11782.6|11767.6|0
1647400240000|2022-03-16 03:10:40|11782.5|11767.5|11782.3|11767.3|11782.5|11767.5|11782.3|11767.3|0
1647400270000|2022-03-16 03:11:10|11781.8|11766.8|11784.6|11759.6|11784.6|11766.8|11781.8|11759.6|0
1647400280000|2022-03-16 03:11:20|11784.3|11759.3|11780|11765|11784.3|11765|11780|11759|0
1647400290000|2022-03-16 03:11:30|11784|11759|11784|11759|11784|11759|11784|11759|0
1647400300000|2022-03-16 03:11:40|11783.7|11758.7|11783.5|11758.5|11783.7|11758.7|11783.5|11758.5|0
1647400330000|2022-03-16 03:12:10|11780.4|11765.4|11780.8|11765.8|11780.8|11765.8|11780.4|11765.4|0
1647400450000|2022-03-16 03:14:10|11783.9|11758.9|11783.5|11758.5|11783.9|11758.9|11783.5|11758.5|0
1647400480000|2022-03-16 03:14:40|11782|11767|11782|11767|11782|11767|11782|11767|0
1647400500000|2022-03-16 03:15:00|11783.3|11768.3|11783.8|11768.8|11783.8|11768.8|11783.3|11768.3|1
1647400540000|2022-03-16 03:15:40|11780.9|11765.9|11778.9|11763.9|11780.9|11765.9|11778.9|11763.9|0
1647400550000|2022-03-16 03:15:50|11779.3|11764.3|11778.9|11763.9|11779.3|11764.3|11778.9|11763.9|0
1647400660000|2022-03-16 03:17:40|11780.2|11765.2|11780.8|11765.8|11780.8|11765.8|11780.2|11765.2|0
1647400710000|2022-03-16 03:18:30|11782.8|11767.8|11782.8|11767.8|11782.8|11767.8|11782.8|11767.8|0
1647400720000|2022-03-16 03:18:40|11783.3|11768.3|11784.4|11769.4|11785.2|11770.2|11783.3|11768.3|1
1647400780000|2022-03-16 03:19:40|11786.9|11771.9|11786.9|11771.9|11786.9|11771.9|11786.9|11771.9|0
1647400800000|2022-03-16 03:20:00|11784.3|11769.3|11784.3|11769.3|11784.3|11769.3|11784.3|11769.3|1
1647400810000|2022-03-16 03:20:10|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|11783.1|11768.1|0
1647400820000|2022-03-16 03:20:20|11782.7|11767.7|11782.7|11767.7|11782.9|11767.9|11782.7|11767.7|0
1647400830000|2022-03-16 03:20:30|11782.6|11767.6|11782.6|11767.6|11782.6|11767.6|11782.6|11767.6|0
1647400840000|2022-03-16 03:20:40|11782.4|11767.4|11782.4|11767.4|11782.4|11767.4|11782.4|11767.4|0
1647400860000|2022-03-16 03:21:00|11782.1|11767.1|11782.1|11767.1|11782.4|11767.4|11782.1|11767.1|0
1647400890000|2022-03-16 03:21:30|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|11781.6|11766.6|0
1647400900000|2022-03-16 03:21:40|11782.1|11767.1|11782.1|11767.1|11782.1|11767.1|11782.1|11767.1|0
1647400930000|2022-03-16 03:22:10|11783|11768|11788.9|11773.9|11789.2|11774.2|11783|11768|1
1647401050000|2022-03-16 03:24:10|11787.9|11772.9|11787.9|11772.9|11787.9|11772.9|11787.9|11772.9|0
1647401080000|2022-03-16 03:24:40|11788.9|11773.9|11788.9|11773.9|11789|11774|11788.9|11773.9|0
1647401100000|2022-03-16 03:25:00|11788.2|11773.2|11788.5|11773.5|11788.5|11773.5|11788.2|11773.2|1
1647401180000|2022-03-16 03:26:20|11800.2|11775.2|11800.2|11775.2|11800.2|11775.2|11800.2|11775.2|3
1647401190000|2022-03-16 03:26:30|11799.7|11774.7|11799.7|11774.7|11799.7|11774.7|11799.7|11774.7|0
1647401230000|2022-03-16 03:27:10|||||||||2
1647401280000|2022-03-16 03:28:00|11799.5|11774.5|11799.5|11774.5|11799.5|11774.5|11799.5|11774.5|0
1647401630000|2022-03-16 03:33:50|11800.4|11775.4|11799.3|11784.3|11803.9|11784.4|11799.3|11775.4|2
1647401780000|2022-03-16 03:36:20|||||||||1
1647401940000|2022-03-16 03:39:00|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|11799.2|11784.2|0
1647402030000|2022-03-16 03:40:30|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|0
1647402250000|2022-03-16 03:44:10|11800|11785|11800|11785|11800|11785|11800|11785|6
1647402270000|2022-03-16 03:44:30|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|11800.2|11785.2|0
1647402530000|2022-03-16 03:48:50|11802.8|11787.8|11802.8|11787.8|11802.8|11787.8|11802.8|11787.8|0
1647402660000|2022-03-16 03:51:00|11803.8|11788.8|11803.8|11788.8|11803.8|11788.8|11803.8|11788.8|1
1647402690000|2022-03-16 03:51:30|11803.6|11788.6|11803.3|11788.3|11803.6|11788.6|11803.3|11788.3|1
1647402720000|2022-03-16 03:52:00|11802.8|11787.8|11802.8|11787.8|11802.8|11787.8|11802.8|11787.8|1
1647402730000|2022-03-16 03:52:10|11803.5|11788.5|11803.5|11788.5|11803.5|11788.5|11803.5|11788.5|1
1647402760000|2022-03-16 03:52:40|11802.5|11787.5|11802.5|11787.5|11802.5|11787.5|11802.5|11787.5|0
1647402890000|2022-03-16 03:54:50|11801.4|11786.4|11801.4|11786.4|11801.4|11786.4|11801.4|11786.4|0
1647402940000|2022-03-16 03:55:40|11800.8|11785.8|11801.4|11786.4|11801.4|11786.4|11800.4|11785.4|4
1647402960000|2022-03-16 03:56:00|11801.7|11786.7|11801.7|11786.7|11801.7|11786.7|11801.7|11786.7|0
1647403220000|2022-03-16 04:00:20|11798.7|11783.7|11798.7|11783.7|11798.7|11783.7|11798.7|11783.7|0
1647403230000|2022-03-16 04:00:30|11798.4|11783.4|11798.4|11783.4|11798.4|11783.4|11798.4|11783.4|0
1647403520000|2022-03-16 04:05:20|11797.6|11782.6|11796.7|11781.7|11797.6|11782.6|11796.7|11781.7|1
1647403550000|2022-03-16 04:05:50|11796.4|11781.4|11796.7|11781.7|11796.7|11781.7|11796.4|11781.4|0
1647403720000|2022-03-16 04:08:40|11794.2|11779.2|11794.2|11779.2|11794.2|11779.2|11794.2|11779.2|0
1647403800000|2022-03-16 04:10:00|11793.2|11778.2|11792.3|11777.3|11793.2|11778.2|11792.3|11777.3|1
1647403810000|2022-03-16 04:10:10|11791.3|11776.3|11791.3|11776.3|11791.3|11776.3|11791.3|11776.3|1
1647403820000|2022-03-16 04:10:20|11789.8|11774.8|11789.8|11774.8|11789.8|11774.8|11789.8|11774.8|0
1647403830000|2022-03-16 04:10:30|11789.6|11774.6|11789.6|11774.6|11789.6|11774.6|11789.6|11774.6|0
1647403860000|2022-03-16 04:11:00|11789.8|11774.8|11790.7|11775.7|11790.7|11775.7|11789.8|11774.8|2
1647403870000|2022-03-16 04:11:10|11790.2|11775.2|11790.2|11775.2|11790.2|11775.2|11790.2|11775.2|0
1647403920000|2022-03-16 04:12:00|11792.7|11777.7|11792.7|11777.7|11792.7|11777.7|11792.7|11777.7|5
1647403930000|2022-03-16 04:12:10|11792.9|11777.9|11792.9|11777.9|11792.9|11777.9|11792.9|11777.9|0
1647404770000|2022-03-16 04:26:10|11792.8|11777.8|11792.8|11777.8|11792.8|11777.8|11792.8|11777.8|0
1647404960000|2022-03-16 04:29:20|11792.2|11777.2|11792.2|11777.2|11792.2|11777.2|11792.2|11777.2|0
1647405140000|2022-03-16 04:32:20|11791.6|11776.6|11792.2|11777.2|11792.2|11777.2|11791.6|11776.6|0
1647405210000|2022-03-16 04:33:30|11791.2|11776.2|11791.5|11776.5|11791.5|11776.5|11791.2|11776.2|1
1647405220000|2022-03-16 04:33:40|11792|11777|11792|11777|11792|11777|11792|11777|0
1647405250000|2022-03-16 04:34:10|11791.7|11776.7|11791.7|11776.7|11791.7|11776.7|11791.7|11776.7|0
1647405260000|2022-03-16 04:34:20|11792|11777|11792.5|11777.5|11792.5|11777.5|11791.7|11776.7|0
1647405270000|2022-03-16 04:34:30|11792.7|11777.7|11792.7|11777.7|11792.7|11777.7|11792.7|11777.7|0
1647405280000|2022-03-16 04:34:40|11787.6|11772.6|11787.6|11772.6|11787.6|11772.6|11787.6|11772.6|3
1647405300000|2022-03-16 04:35:00|11790.4|11775.4|11790.6|11775.6|11791.9|11776.9|11790.4|11775.4|5
1647405310000|2022-03-16 04:35:10|11790.4|11775.4|11790.4|11775.4|11790.4|11775.4|11790.4|11775.4|1
1647405320000|2022-03-16 04:35:20|11790.8|11775.8|11790.8|11775.8|11790.8|11775.8|11790.8|11775.8|0
1647405340000|2022-03-16 04:35:40|11787.3|11772.3|11787.3|11772.3|11787.3|11772.3|11787.3|11772.3|1
1647405350000|2022-03-16 04:35:50|11786.7|11771.7|11787|11772|11787|11772|11786.7|11771.7|2
1647405360000|2022-03-16 04:36:00|11787.5|11772.5|11789.5|11774.5|11789.5|11774.5|11787.5|11772.5|4
1647405380000|2022-03-16 04:36:20|11780.4|11765.4|11780.4|11765.4|11780.4|11765.4|11780.4|11765.4|9
1647405390000|2022-03-16 04:36:30|11780.7|11765.7|11780.7|11765.7|11780.7|11765.7|11780.7|11765.7|0
1647405400000|2022-03-16 04:36:40|11780.4|11765.4|11780.4|11765.4|11780.4|11765.4|11780.4|11765.4|0
1647405450000|2022-03-16 04:37:30|11779.8|11764.8|11779.8|11764.8|11779.8|11764.8|11779.8|11764.8|0
1647405460000|2022-03-16 04:37:40|11779.7|11764.7|11779.7|11764.7|11779.7|11764.7|11779.7|11764.7|0
1647405480000|2022-03-16 04:38:00|11778.5|11763.5|11777.9|11762.9|11778.5|11763.5|11777.6|11762.6|1
1647405490000|2022-03-16 04:38:10|11775.5|11760.5|11772.7|11757.7|11775.5|11760.5|11772.7|11757.7|1
1647405510000|2022-03-16 04:38:30|11772.6|11757.6|11772.6|11757.6|11772.6|11757.6|11772.6|11757.6|0
1647405530000|2022-03-16 04:38:50|11770.3|11755.3|11761.6|11746.6|11770.3|11755.3|11761.6|11740.6|2
1647405540000|2022-03-16 04:39:00|11767|11742|11759.8|11744.8|11767|11745.3|11759.8|11742|0
1647405560000|2022-03-16 04:39:20|11759|11744|11758|11743|11763.3|11744|11758|11738.3|0
1647405580000|2022-03-16 04:39:40|11753.8|11738.8|11749.2|11734.2|11753.8|11738.8|11749.2|11734.2|0
1647405590000|2022-03-16 04:39:50|11748.6|11733.6|11748.2|11733.2|11748.6|11733.6|11748.2|11733.2|0
1647405600000|2022-03-16 04:40:00|11747.6|11732.6|11747.2|11732.2|11747.6|11732.6|11747.2|11732.2|0
1647405610000|2022-03-16 04:40:10|11743.4|11728.4|11740.9|11725.9|11743.4|11728.4|11740.9|11725.9|0
1647405620000|2022-03-16 04:40:20|11739.9|11724.9|11744.6|11719.6|11744.6|11724.9|11739.4|11716.6|8
1647405690000|2022-03-16 04:41:30|11744|11719|11744|11719|11744|11719|11744|11719|0
1647405700000|2022-03-16 04:41:40|11743.8|11718.8|11743.8|11718.8|11743.8|11718.8|11743.8|11718.8|0
1647405840000|2022-03-16 04:44:00|11744|11719|11744|11719|11744|11719|11744|11719|0
1647405870000|2022-03-16 04:44:30|11744.3|11719.3|11744|11719|11745.6|11724.4|11739.4|11719|0
1647405880000|2022-03-16 04:44:40|11745.8|11720.8|11745.8|11720.8|11745.8|11720.8|11745.8|11720.8|0
1647405890000|2022-03-16 04:44:50|11742.8|11727.8|11742.8|11727.8|11742.8|11727.8|11742.8|11727.8|0
1647405920000|2022-03-16 04:45:20|11743.5|11728.5|11752.6|11727.6|11752.6|11729.8|11743.5|11727.6|1
1647405940000|2022-03-16 04:45:40|11748.3|11733.3|11748.3|11733.3|11748.3|11733.3|11748.3|11733.3|0
1647405960000|2022-03-16 04:46:00|11748.2|11733.2|11748.2|11733.2|11748.2|11733.2|11748.2|11733.2|0
1647405970000|2022-03-16 04:46:10|11748.9|11733.9|11758.7|11743.7|11758.7|11743.7|11748.9|11733.9|0
1647406010000|2022-03-16 04:46:50|11759.6|11744.6|11762.2|11747.2|11762.2|11747.2|11759.6|11744.6|0
1647406020000|2022-03-16 04:47:00|11763.5|11748.5|11763.5|11748.5|11763.5|11748.5|11763.5|11748.5|0
1647406030000|2022-03-16 04:47:10|11764.4|11749.4|11764.4|11749.4|11764.4|11749.4|11764.4|11749.4|0
1647406230000|2022-03-16 04:50:30|11761.8|11746.8|11761.8|11746.8|11761.8|11746.8|11761.8|11746.8|0
1647406260000|2022-03-16 04:51:00|11760.3|11745.3|11766.1|11751.1|11766.1|11751.1|11760.3|11745.3|1
1647406270000|2022-03-16 04:51:10|11766.7|11751.7|11767.1|11752.1|11767.1|11752.1|11766.7|11751.7|0
1647406300000|2022-03-16 04:51:40|11785.6|11760.6|11777.8|11762.8|11785.6|11764.6|11777.8|11760.6|2
1647406320000|2022-03-16 04:52:00|11777.6|11762.6|11777.6|11762.6|11777.6|11762.6|11777.6|11762.6|0
1647406340000|2022-03-16 04:52:20|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|0
1647406360000|2022-03-16 04:52:40|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|11777.5|11762.5|0
1647406380000|2022-03-16 04:53:00|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|0
1647406550000|2022-03-16 04:55:50|11781.6|11756.6|11777.1|11762.1|11781.6|11762.1|11777.1|11756.6|0
1647406560000|2022-03-16 04:56:00|11777.8|11762.8|11777.8|11762.8|11783.4|11762.8|11777.8|11758.1|0
1647406600000|2022-03-16 04:56:40|11777.4|11762.4|11777.4|11762.4|11777.4|11762.4|11777.4|11762.4|0
1647406650000|2022-03-16 04:57:30|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|0
1647406810000|2022-03-16 05:00:10|11776.9|11761.9|11776.9|11761.9|11776.9|11761.9|11776.9|11761.9|0
1647406820000|2022-03-16 05:00:20|11777.4|11762.4|11777.7|11762.7|11783.4|11762.7|11777.4|11758|0
1647406860000|2022-03-16 05:01:00|11777.4|11762.4|11777.4|11762.4|11777.4|11762.4|11777.4|11762.4|0
1647406910000|2022-03-16 05:01:50|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|0
1647406930000|2022-03-16 05:02:10|11777.4|11762.4|11777.4|11762.4|11777.4|11762.4|11777.4|11762.4|0
1647406980000|2022-03-16 05:03:00|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|0
1647407530000|2022-03-16 05:12:10|11776.4|11761.4|11776.5|11761.5|11776.7|11761.7|11776.4|11761.4|0
1647407540000|2022-03-16 05:12:20|11776.9|11761.9|11783|11758|11783|11761.9|11776.9|11758|0
1647407550000|2022-03-16 05:12:30|11777.7|11762.7|11777.7|11762.7|11777.7|11762.7|11777.7|11762.7|0
1647407580000|2022-03-16 05:13:00|11777.4|11762.4|11777.4|11762.4|11777.4|11762.4|11777.4|11762.4|0
1647407620000|2022-03-16 05:13:40|11778.3|11763.3|11778.7|11763.7|11778.7|11763.7|11778.3|11763.3|0
1647407680000|2022-03-16 05:14:40|11778|11763|11777.7|11762.7|11778|11763|11777.7|11762.7|0
1647407700000|2022-03-16 05:15:00|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|0
1647407710000|2022-03-16 05:15:10|11777.3|11762.3|11777.7|11762.7|11777.7|11762.7|11777.3|11762.3|0
1647407810000|2022-03-16 05:16:50|11777.3|11762.3|11777|11762|11777.3|11762.3|11777|11762|0
1647407840000|2022-03-16 05:17:20|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|0
1647407870000|2022-03-16 05:17:50|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|0
1647407910000|2022-03-16 05:18:30|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|11776.7|11761.7|0
1647407920000|2022-03-16 05:18:40|11777.3|11762.3|11776.7|11761.7|11777.3|11762.3|11776.7|11761.7|0
1647407930000|2022-03-16 05:18:50|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|0
1647408030000|2022-03-16 05:20:30|||||||||1
1647408060000|2022-03-16 05:21:00|11777.6|11762.6|11777.6|11762.6|11777.6|11762.6|11777.6|11762.6|0
1647408070000|2022-03-16 05:21:10|11778|11763|11778|11763|11778|11763|11778|11763|0
1647408120000|2022-03-16 05:22:00|11778.6|11763.6|11778.8|11763.8|11778.8|11763.8|11778.6|11763.6|0
1647408170000|2022-03-16 05:22:50|11777.6|11762.6|11777.6|11762.6|11777.6|11762.6|11777.6|11762.6|0
1647408180000|2022-03-16 05:23:00|11776.8|11761.8|11776.8|11761.8|11776.8|11761.8|11776.8|11761.8|0
1647408190000|2022-03-16 05:23:10|11776.1|11761.1|11776.1|11761.1|11776.1|11761.1|11776.1|11761.1|0
1647408200000|2022-03-16 05:23:20|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|11776.4|11761.4|0
1647408240000|2022-03-16 05:24:00|11776.8|11761.8|11776.8|11761.8|11776.8|11761.8|11776.8|11761.8|0
1647408280000|2022-03-16 05:24:40|11776.1|11761.1|11775.4|11760.4|11776.1|11761.1|11775.4|11760.4|1
1647408290000|2022-03-16 05:24:50|11775|11760|11774.1|11759.1|11775|11760|11774.1|11759.1|0
1647408300000|2022-03-16 05:25:00|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|11774.8|11759.8|0
1647408310000|2022-03-16 05:25:10|11776.1|11761.1|11777.6|11762.6|11777.6|11762.6|11775.8|11760.8|1
1647408330000|2022-03-16 05:25:30|11777.3|11762.3|11776.6|11761.6|11777.3|11762.3|11776.6|11761.6|0
1647408340000|2022-03-16 05:25:40|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|11777.3|11762.3|0
1647408390000|2022-03-16 05:26:30|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|11777.2|11762.2|0
1647408550000|2022-03-16 05:29:10|11777.6|11762.6|11778.2|11763.2|11778.2|11763.2|11777.6|11762.6|0
1647408600000|2022-03-16 05:30:00|11779.9|11764.9|11781.6|11766.6|11782.1|11767.1|11779.9|11764.9|1
1647408610000|2022-03-16 05:30:10|11781.9|11766.9|11783.1|11768.1|11783.1|11768.1|11781.9|11766.9|0
1647408620000|2022-03-16 05:30:20|11783.7|11768.7|11791.1|11766.1|11791.1|11768.7|11783.7|11764.7|1
1647408630000|2022-03-16 05:30:30|11790.8|11765.8|11791.9|11766.9|11791.9|11766.9|11790.8|11765.8|0
1647408640000|2022-03-16 05:30:40|11787.5|11772.5|11787.8|11772.8|11787.8|11772.8|11787.5|11772.5|0
1647408650000|2022-03-16 05:30:50|11787.6|11772.6|11787.6|11772.6|11787.6|11772.6|11787.6|11772.6|0
1647408660000|2022-03-16 05:31:00|11787.9|11772.9|11794.8|11769.8|11795.1|11773.8|11787.9|11769.6|4
1647408670000|2022-03-16 05:31:10|11795.5|11770.5|11796.6|11771.6|11796.6|11771.6|11795.5|11770.5|1
1647408680000|2022-03-16 05:31:20|11792.6|11777.6|11792.9|11777.9|11792.9|11777.9|11792.6|11777.6|0
1647408690000|2022-03-16 05:31:30|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|11793.3|11778.3|0
1647408720000|2022-03-16 05:32:00|11794|11779|11796.1|11781.1|11800.3|11781.1|11794|11775.3|1
1647408730000|2022-03-16 05:32:10|11797.3|11782.3|11797.3|11782.3|11797.3|11782.3|11797.3|11782.3|0
1647408780000|2022-03-16 05:33:00|11798.2|11783.2|11805.8|11780.8|11805.8|11783.2|11798.2|11780.8|4
1647408870000|2022-03-16 05:34:30|11805.1|11780.1|11804.8|11779.8|11805.1|11780.1|11804.8|11779.8|0
1647408910000|2022-03-16 05:35:10|11805.3|11780.3|11805.3|11780.3|11805.3|11780.3|11805.3|11780.3|0
1647408930000|2022-03-16 05:35:30|11806.1|11781.1|11806.1|11781.1|11806.1|11781.1|11806.1|11781.1|0
1647408940000|2022-03-16 05:35:40|11806.7|11781.7|11801.8|11786.8|11807.3|11786.9|11801.8|11781.7|0
1647408950000|2022-03-16 05:35:50|11802.6|11787.6|11803.4|11788.4|11803.4|11788.4|11802.6|11787.6|0
1647408960000|2022-03-16 05:36:00|11803.6|11788.6|11806.6|11791.6|11806.6|11791.6|11803.6|11788.6|6
1647409020000|2022-03-16 05:37:00|11807.6|11792.6|11807.6|11792.6|11807.6|11792.6|11807.6|11792.6|4
1647409050000|2022-03-16 05:37:30|11807.4|11792.4|11807.4|11792.4|11807.4|11792.4|11807.4|11792.4|0
1647409070000|2022-03-16 05:37:50|11806.7|11791.7|11806.7|11791.7|11806.7|11791.7|11806.7|11791.7|4
1647409080000|2022-03-16 05:38:00|11807.1|11792.1|11811.8|11796.8|11811.8|11796.8|11807.1|11792.1|5
1647409090000|2022-03-16 05:38:10|11812|11797|11812|11797|11812|11797|11812|11797|0
1647409140000|2022-03-16 05:39:00|11812.9|11797.9|11815.7|11800.7|11815.7|11800.7|11812.9|11797.9|4
1647409200000|2022-03-16 05:40:00|11822.3|11797.3|11836.2|11798.7|11836.2|11798.7|11822.3|11795.3|17
1647409210000|2022-03-16 05:40:10|11836.1|11798.6|11834.1|11809.1|11838.2|11809.1|11833.6|11798.1|0
1647409220000|2022-03-16 05:40:20|11835.3|11810.3|11835.2|11820.2|11835.3|11820.2|11835.2|11810.3|4
1647409230000|2022-03-16 05:40:30|11834.6|11819.6|11835.2|11820.2|11835.2|11820.2|11834.6|11819.6|1
1647409260000|2022-03-16 05:41:00|11835.5|11820.5|11839.8|11814.8|11839.8|11822.1|11835.5|11813.1|4
1647409320000|2022-03-16 05:42:00|11834.4|11819.4|11834.4|11819.4|11834.4|11819.4|11834.4|11819.4|1
1647409330000|2022-03-16 05:42:10|11838.5|11813.5|11838.5|11813.5|11838.5|11813.5|11838.5|11813.5|1
1647409360000|2022-03-16 05:42:40|11838.8|11813.8|11839.1|11814.1|11839.1|11814.1|11838.6|11813.6|0
1647409370000|2022-03-16 05:42:50|11838.5|11813.5|11838.5|11813.5|11838.5|11813.5|11838.5|11813.5|0
1647409470000|2022-03-16 05:44:30|11832.5|11817.5|11832.5|11817.5|11832.5|11817.5|11832.5|11817.5|0
1647409500000|2022-03-16 05:45:00|11832.8|11817.8|11839.1|11814.1|11839.1|11817.8|11832.8|11813.8|4
1647409510000|2022-03-16 05:45:10|11835.1|11820.1|11835.4|11820.4|11835.4|11820.4|11835.1|11820.1|0
1647409520000|2022-03-16 05:45:20|11834.4|11819.4|11834.4|11819.4|11834.4|11819.4|11834.4|11819.4|1
1647409530000|2022-03-16 05:45:30|11835.4|11820.4|11835.4|11820.4|11835.4|11820.4|11835.4|11820.4|0
1647409550000|2022-03-16 05:45:50|11835.1|11820.1|11835.1|11820.1|11835.1|11820.1|11835.1|11820.1|1
1647409560000|2022-03-16 05:46:00|11835.4|11820.4|11842.9|11817.9|11842.9|11820.9|11835.4|11816.2|6
1647409570000|2022-03-16 05:46:10|||||||||1
1647409720000|2022-03-16 05:48:40|11836.3|11821.3|11836.3|11821.3|11836.3|11821.3|11836.3|11821.3|0
1647409860000|2022-03-16 05:51:00|||||||||2
1647409870000|2022-03-16 05:51:10|11835.8|11820.8|11835.8|11820.8|11835.8|11820.8|11835.8|11820.8|0
1647409880000|2022-03-16 05:51:20|11836.3|11821.3|11835.8|11820.8|11836.3|11821.3|11835.8|11820.8|0
1647409890000|2022-03-16 05:51:30|11836.3|11821.3|11835.8|11820.8|11836.3|11821.3|11835.8|11820.8|0
1647409900000|2022-03-16 05:51:40|11836.3|11821.3|11835.8|11820.8|11836.3|11821.3|11835.8|11820.8|0
1647409910000|2022-03-16 05:51:50|11836.1|11821.1|11836.3|11821.3|11836.3|11821.3|11836.1|11821.1|0
1647410030000|2022-03-16 05:53:50|11837.1|11822.1|11837.1|11822.1|11837.1|11822.1|11837.1|11822.1|0
1647410040000|2022-03-16 05:54:00|11836.9|11821.9|11837.1|11822.1|11840|11822.1|11836.6|11815|2
1647410050000|2022-03-16 05:54:10|11836.6|11821.6|11837.1|11822.1|11837.1|11822.1|11836.6|11821.6|2
1647410060000|2022-03-16 05:54:20|11836.9|11821.9|11836.6|11821.6|11836.9|11821.9|11836.6|11821.6|2
1647410090000|2022-03-16 05:54:50|11838.8|11813.8|11839.9|11814.9|11839.9|11814.9|11838.8|11813.8|1
1647410100000|2022-03-16 05:55:00|11839.6|11814.6|11839.1|11814.1|11839.6|11814.6|11839.1|11814.1|0
1647410130000|2022-03-16 05:55:30|11838.7|11813.7|11838.4|11813.4|11838.7|11813.7|11838.4|11813.4|1
1647410160000|2022-03-16 05:56:00|11838.7|11813.7|11838.9|11813.9|11838.9|11813.9|11838.7|11813.7|0
1647410200000|2022-03-16 05:56:40|11837.6|11812.6|11838.2|11813.2|11838.2|11813.2|11837.6|11812.6|0
1647410210000|2022-03-16 05:56:50|11831.6|11806.6|11830.9|11805.9|11832.2|11807.2|11830.9|11805.9|8
1647410220000|2022-03-16 05:57:00|11831.2|11806.2|11831.6|11806.6|11831.6|11806.6|11831.2|11806.2|0
1647410270000|2022-03-16 05:57:50|11827.2|11812.2|11827.2|11812.2|11827.2|11812.2|11827.2|11812.2|0
1647410410000|2022-03-16 06:00:10|11827.4|11812.4|11827.4|11812.4|11827.4|11812.4|11827.4|11812.4|0
1647410470000|2022-03-16 06:01:10|11828.6|11813.6|11837.5|11812.5|11837.5|11813.6|11828.6|11811.8|1
1647410650000|2022-03-16 06:04:10|11837.2|11812.2|11837.2|11812.2|11837.2|11812.2|11837.2|11812.2|0
1647410660000|2022-03-16 06:04:20|11834.6|11809.6|11834.6|11809.6|11834.6|11809.6|11834.6|11809.6|0
1647410690000|2022-03-16 06:04:50|11832.5|11817.5|11833.5|11818.5|11833.5|11818.5|11832.5|11817.5|0
1647410700000|2022-03-16 06:05:00|11833.7|11818.7|11835.3|11820.3|11835.5|11820.5|11833.7|11818.7|4
1647410730000|2022-03-16 06:05:30|11835|11820|11835|11820|11835|11820|11835|11820|0
1647410760000|2022-03-16 06:06:00|11835.8|11820.8|11835.5|11820.5|11835.8|11820.8|11835.5|11820.5|2
1647410770000|2022-03-16 06:06:10|11835.8|11820.8|11835.8|11820.8|11835.8|11820.8|11835.5|11820.5|2
1647410790000|2022-03-16 06:06:30|11835.5|11820.5|11835.5|11820.5|11835.5|11820.5|11835.5|11820.5|0
1647410800000|2022-03-16 06:06:40|11838.6|11813.6|11834.7|11819.7|11839|11819.7|11834.7|11813.6|0
1647410820000|2022-03-16 06:07:00|11834.6|11819.6|11834.6|11819.6|11834.6|11819.6|11834.6|11819.6|0
1647410830000|2022-03-16 06:07:10|11835|11820|11835|11820|11835|11820|11835|11820|0
1647410850000|2022-03-16 06:07:30|11836.2|11821.2|11836.2|11821.2|11836.2|11821.2|11836.2|11821.2|0
1647410890000|2022-03-16 06:08:10|11836.4|11821.4|11836.4|11821.4|11836.4|11821.4|11836.4|11821.4|0
1647410900000|2022-03-16 06:08:20|11837|11822|11837|11822|11837|11822|11837|11822|1
1647410940000|2022-03-16 06:09:00|11843.6|11818.6|11843.6|11818.6|11843.6|11818.6|11843.6|11818.6|2
1647410950000|2022-03-16 06:09:10|11844|11819|11844|11819|11844|11819|11844|11819|0
1647410980000|2022-03-16 06:09:40|11844.1|11819.1|11844.1|11819.1|11844.1|11819.1|11844.1|11819.1|0
1647411060000|2022-03-16 06:11:00|11843.5|11818.5|11843.5|11818.5|11843.5|11818.5|11843.5|11818.5|0
1647411100000|2022-03-16 06:11:40|11842.5|11817.5|11842.5|11817.5|11842.5|11817.5|11842.5|11817.5|0
1647411220000|2022-03-16 06:13:40|11842.7|11817.7|11838.2|11823.2|11842.7|11823.2|11838.2|11817.7|0
1647411270000|2022-03-16 06:14:30|11841.1|11826.1|11842.7|11827.7|11842.7|11827.7|11841.1|11826.1|0
1647411280000|2022-03-16 06:14:40|11844.7|11829.7|11844.7|11829.7|11844.7|11829.7|11844.7|11829.7|0
1647411290000|2022-03-16 06:14:50|11844.2|11829.2|11842.6|11817.6|11845.4|11829.2|11842.3|11817.3|2
1647411300000|2022-03-16 06:15:00|11842.1|11817.1|11836.3|11811.3|11845.4|11817.1|11836.3|11807.9|2
1647411320000|2022-03-16 06:15:20|11835.7|11810.7|11834.4|11809.4|11835.7|11810.7|11834.4|11809.4|0
1647411360000|2022-03-16 06:16:00|11836.1|11811.1|11836.1|11811.1|11836.1|11811.1|11836.1|11811.1|0
1647411460000|2022-03-16 06:17:40|11836.7|11811.7|11836.7|11811.7|11836.7|11811.7|11836.7|11811.7|1
1647411490000|2022-03-16 06:18:10|11837.7|11812.7|11838|11813|11838|11813|11837.7|11812.7|0
1647411500000|2022-03-16 06:18:20|11831.9|11806.9|11819|11804|11831.9|11806.9|11819|11804|1
1647411540000|2022-03-16 06:19:00|11819.7|11804.7|11820.8|11805.8|11820.8|11805.8|11819.2|11804.2|4
1647411550000|2022-03-16 06:19:10|11820.2|11805.2|11820|11805|11820.5|11805.5|11820|11805|0
1647411560000|2022-03-16 06:19:20|11820.5|11805.5|11820.2|11805.2|11820.5|11805.5|11820|11805|0
1647411570000|2022-03-16 06:19:30|11819.8|11804.8|11820.6|11805.6|11820.6|11805.6|11819.8|11804.8|0
1647411580000|2022-03-16 06:19:40|11820.8|11805.8|11820.8|11805.8|11820.8|11805.8|11820.8|11805.8|0
1647411600000|2022-03-16 06:20:00|11821.1|11806.1|11825.2|11810.2|11825.2|11810.2|11821.1|11806.1|4
1647411610000|2022-03-16 06:20:10|11825.7|11810.7|11825.7|11810.7|11825.7|11810.7|11825.7|11810.7|0
1647411640000|2022-03-16 06:20:40|11809.7|11794.7|11806.4|11791.4|11809.7|11794.7|11806.4|11791.4|10
1647411650000|2022-03-16 06:20:50|11807.2|11792.2|11807.2|11792.2|11807.2|11792.2|11807.2|11792.2|0
1647411660000|2022-03-16 06:21:00|11807.5|11792.5|11809.8|11794.8|11813.2|11794.8|11807.5|11788.2|4
1647411670000|2022-03-16 06:21:10|11809.5|11794.5|11809.3|11794.3|11809.5|11794.5|11809.3|11794.3|0
1647411720000|2022-03-16 06:22:00|11809.6|11794.6|11810.8|11795.8|11810.8|11795.8|11809.6|11794.6|5
1647411730000|2022-03-16 06:22:10|11811.1|11796.1|11831.3|11816.3|11839.4|11816.3|11811.1|11796.1|2
1647411740000|2022-03-16 06:22:20|11839.8|11814.8|11839.5|11814.5|11839.8|11814.8|11839.5|11814.5|0
1647411750000|2022-03-16 06:22:30|11839.8|11814.8|11839.5|11814.5|11839.8|11814.8|11839.5|11814.5|0
1647411760000|2022-03-16 06:22:40|11839.8|11814.8|11838.8|11813.8|11839.8|11814.8|11838.8|11813.8|0
1647411780000|2022-03-16 06:23:00|11839.5|11814.5|11839.5|11814.5|11839.5|11814.5|11839.5|11814.5|0
1647411820000|2022-03-16 06:23:40|11815.3|11800.3|11815|11800|11815.3|11800.3|11815|11800|1
1647411840000|2022-03-16 06:24:00|11815.3|11800.3|11815.6|11800.6|11815.6|11800.6|11815.3|11800.3|4
1647411900000|2022-03-16 06:25:00|11816|11801|11816|11801|11816|11801|11816|11801|5
1647411960000|2022-03-16 06:26:00|||||||||4
1647412020000|2022-03-16 06:27:00|11815.8|11800.8|11825.5|11800.5|11825.5|11800.8|11815.8|11800.5|1
1647412030000|2022-03-16 06:27:10|11829.7|11804.7|11836.6|11799.1|11836.6|11804.7|11829.7|11799.1|0
1647412090000|2022-03-16 06:28:10|11816.1|11801.1|11816.1|11801.1|11816.1|11801.1|11816.1|11801.1|0
1647412140000|2022-03-16 06:29:00|11817.1|11802.1|11817.6|11802.6|11817.6|11802.6|11817.1|11802.1|5
1647412190000|2022-03-16 06:29:50|11816.3|11801.3|11818.1|11803.1|11818.1|11803.1|11816.3|11801.3|0
1647412200000|2022-03-16 06:30:00|11817.9|11802.9|11818.7|11803.7|11818.7|11803.7|11817.9|11802.9|4
1647412240000|2022-03-16 06:30:40|||||||||2
1647412260000|2022-03-16 06:31:00|11819|11804|11818.7|11803.7|11819|11804|11818.7|11803.7|2
1647412310000|2022-03-16 06:31:50|11818.4|11803.4|11818.6|11803.6|11818.6|11803.6|11818.4|11803.4|0
1647412320000|2022-03-16 06:32:00|11820.6|11805.6|11838|11813|11838|11816.3|11820.6|11805.6|8
1647412330000|2022-03-16 06:32:10|11838.2|11813.2|11838.2|11813.2|11838.2|11813.2|11838.2|11813.2|0
1647412360000|2022-03-16 06:32:40|11838.3|11813.3|11838.3|11813.3|11838.3|11813.3|11838.3|11813.3|0
1647412380000|2022-03-16 06:33:00|11838.7|11813.7|11838.7|11813.7|11838.7|11813.7|11838.7|11813.7|1
1647412500000|2022-03-16 06:35:00|11818.7|11803.7|11818.7|11803.7|11818.7|11803.7|11818.7|11803.7|4
1647412520000|2022-03-16 06:35:20|11831.4|11806.4|11825|11810|11835.7|11810.7|11825|11806.4|21
1647412530000|2022-03-16 06:35:30|11830|11815|11830|11815|11830|11815|11830|11815|0
1647412540000|2022-03-16 06:35:40|11830.3|11815.3|11830.3|11815.3|11830.3|11815.3|11830.3|11815.3|0
1647412590000|2022-03-16 06:36:30|11831.8|11816.8|11831.8|11816.8|11831.8|11816.8|11831.8|11816.8|0
1647412620000|2022-03-16 06:37:00|11830.3|11815.3|11833.7|11808.7|11833.7|11815.3|11830.3|11808.7|2
1647412630000|2022-03-16 06:37:10|11832.8|11807.8|11832.8|11807.8|11832.8|11807.8|11832.8|11807.8|0
1647412650000|2022-03-16 06:37:30|11832.5|11807.5|11821.8|11784.3|11832.5|11807.5|11811.5|11784.1|2
1647412700000|2022-03-16 06:38:20|11822.1|11784.6|11821.9|11784.4|11822.1|11784.6|11821.9|11784.4|0
1647412710000|2022-03-16 06:38:30|11821.7|11784.2|11821.7|11784.2|11821.7|11784.2|11821.7|11784.2|0
1647412730000|2022-03-16 06:38:50|11807.3|11792.3|11804.9|11789.9|11807.3|11792.3|11804.9|11789.9|0
1647412740000|2022-03-16 06:39:00|11804.5|11789.5|11804.5|11789.5|11804.5|11789.5|11804.5|11789.5|0
1647412750000|2022-03-16 06:39:10|11804.1|11789.1|11804.1|11789.1|11804.1|11789.1|11804.1|11789.1|0
1647412770000|2022-03-16 06:39:30|11804.5|11789.5|11804.5|11789.5|11804.5|11789.5|11804.5|11789.5|0
1647412780000|2022-03-16 06:39:40|11812.6|11787.6|11812.8|11787.8|11813.4|11788.4|11812.6|11787.6|1
1647412800000|2022-03-16 06:40:00|11816.3|11791.3|11825.7|11788.2|11826.1|11791.3|11816.3|11786|1
1647412810000|2022-03-16 06:40:10|11825.4|11787.9|11825.4|11787.9|11825.4|11787.9|11825.4|11787.9|0
1647412900000|2022-03-16 06:41:40|11826.1|11788.6|11825.6|11788.1|11826.9|11789.4|11824.7|11787.2|1
1647412920000|2022-03-16 06:42:00|11826.9|11789.4|11821.9|11784.4|11826.9|11789.4|11821.9|11784.4|0
1647412940000|2022-03-16 06:42:20|11818.8|11793.8|11833|11795.5|11833|11795.5|11818.8|11791|0
1647412950000|2022-03-16 06:42:30|11833.6|11796.1|11834.3|11796.8|11834.3|11796.8|11833.6|11796.1|0
1647412980000|2022-03-16 06:43:00|11835.8|11798.3|11835.8|11798.3|11835.8|11798.3|11835.8|11798.3|0
1647413010000|2022-03-16 06:43:30|11830.8|11805.8|11838.4|11800.9|11840|11805.8|11830.8|11800.9|0
1647413030000|2022-03-16 06:43:50|11831.1|11816.1|11830.1|11805.1|11838.2|11816.1|11822.4|11798.8|1
1647413040000|2022-03-16 06:44:00|11830.8|11805.8|11830.8|11805.8|11830.8|11805.8|11830.8|11805.8|0
1647413050000|2022-03-16 06:44:10|11829.6|11814.6|11830.2|11805.2|11830.2|11814.6|11821.1|11802.3|1
1647413070000|2022-03-16 06:44:30|11828.5|11803.5|11828.5|11803.5|11828.5|11803.5|11828.5|11803.5|0
1647413080000|2022-03-16 06:44:40|11829.1|11804.1|11826.6|11789.1|11832.2|11804.1|11826.6|11789.1|1
1647413100000|2022-03-16 06:45:00|11819.1|11794.1|11820|11782.5|11820.4|11794.1|11819.1|11782.5|0
1647413120000|2022-03-16 06:45:20|11811.6|11796.6|11840.2|11802.7|11840.2|11802.7|11811.6|11792.7|7
1647413130000|2022-03-16 06:45:30|11841.5|11804|11840.7|11803.2|11841.5|11804|11839.4|11801.9|1
1647413140000|2022-03-16 06:45:40|11842.2|11804.7|11846.5|11831.5|11847.3|11831.5|11838.8|11801.3|13
1647413160000|2022-03-16 06:46:00|11849|11834|11849.4|11834.4|11849.4|11834.4|11849|11834|4
1647413170000|2022-03-16 06:46:10|11849|11834|11849|11834|11849|11834|11849|11834|0
1647413220000|2022-03-16 06:47:00|11845.1|11830.1|11845.1|11830.1|11845.1|11830.1|11845.1|11830.1|0
1647413230000|2022-03-16 06:47:10|11842.6|11805.1|11839.1|11801.6|11842.6|11805.1|11837.6|11800.1|7
1647413250000|2022-03-16 06:47:30|11838.9|11801.4|11842.3|11804.8|11842.6|11805.1|11838.7|11801.2|8
1647413260000|2022-03-16 06:47:40|11845.8|11808.3|11847.4|11809.9|11847.4|11809.9|11845.8|11808.3|8
1647413290000|2022-03-16 06:48:10|11846.7|11809.2|11846.7|11809.2|11846.7|11809.2|11846.7|11809.2|0
1647413300000|2022-03-16 06:48:20|11846.1|11808.6|11849.4|11811.9|11849.4|11811.9|11846.1|11808.6|4
1647413310000|2022-03-16 06:48:30|11849.5|11812|11849.5|11812|11849.9|11812.4|11849.5|11812|2
1647413320000|2022-03-16 06:48:40|11850|11812.5|11851.5|11814|11851.5|11814|11850|11812.5|0
1647413330000|2022-03-16 06:48:50|11851.2|11813.7|11850.9|11813.4|11851.2|11813.7|11850.9|11813.4|0
1647413350000|2022-03-16 06:49:10|11851.1|11813.6|11848.7|11811.2|11852|11814.5|11848.7|11811.2|7
1647413360000|2022-03-16 06:49:20|11858|11820.5|11854.5|11817|11858|11827.3|11852.3|11817|3
1647413370000|2022-03-16 06:49:30|11854.1|11816.6|11845.4|11830.4|11854.3|11831.9|11840.8|11811.5|4
1647413380000|2022-03-16 06:49:40|11845.6|11830.6|11848.3|11833.3|11852.3|11837.3|11844.9|11829.9|3
1647413390000|2022-03-16 06:49:50|11847.7|11832.7|11846.3|11831.3|11847.7|11832.7|11844.8|11829.8|5
1647413400000|2022-03-16 06:50:00|11846.1|11831.1|11845.4|11830.4|11846.1|11831.1|11845.4|11830.4|3
1647413410000|2022-03-16 06:50:10|11846.7|11831.7|11845.6|11830.6|11848.3|11833.3|11845.6|11830.6|1
1647413430000|2022-03-16 06:50:30|11845.8|11830.8|11845.8|11830.8|11845.9|11830.9|11845.8|11830.8|0
1647413440000|2022-03-16 06:50:40|11845.6|11830.6|11845.6|11830.6|11845.6|11830.6|11845.6|11830.6|0
1647413460000|2022-03-16 06:51:00|11846.8|11831.8|11846.8|11831.8|11846.8|11831.8|11845.8|11830.8|0
1647413470000|2022-03-16 06:51:10|11845.8|11830.8|11845.8|11830.8|11845.8|11830.8|11845.8|11830.8|0
1647413490000|2022-03-16 06:51:30|11844.5|11829.5|11854.8|11839.8|11854.8|11839.8|11843.8|11828.8|2
1647413500000|2022-03-16 06:51:40|11854.1|11839.1|11854.1|11839.1|11854.1|11839.1|11854.1|11839.1|0
1647413520000|2022-03-16 06:52:00|11854.5|11839.5|11862.6|11847.6|11862.6|11847.6|11854.5|11839.5|39
1647413550000|2022-03-16 06:52:30|11864.6|11849.6|11864.6|11849.6|11864.6|11849.6|11864.6|11849.6|7
1647413560000|2022-03-16 06:52:40|11868.2|11853.2|11869.6|11854.6|11869.6|11854.6|11868.2|11853.2|16
1647413570000|2022-03-16 06:52:50|11869.3|11854.3|11869.6|11854.6|11869.6|11854.6|11869|11854|4
1647413580000|2022-03-16 06:53:00|11871.1|11856.1|11876.6|11861.6|11876.6|11861.6|11871.1|11856.1|8
1647413590000|2022-03-16 06:53:10|11876.3|11861.3|11876.3|11861.3|11876.3|11861.3|11876.3|11861.3|0
1647413600000|2022-03-16 06:53:20|||||||||1
1647413610000|2022-03-16 06:53:30|11873.1|11858.1|11873.1|11858.1|11873.1|11858.1|11873.1|11858.1|1
1647413620000|2022-03-16 06:53:40|11872.8|11857.8|11869.7|11854.7|11873.6|11858.6|11869.5|11854.5|8
1647413630000|2022-03-16 06:53:50|11868.7|11853.7|11868.2|11853.2|11868.7|11853.7|11868.1|11853.1|2
1647413690000|2022-03-16 06:54:50|11868.4|11853.4|11855.1|11840.1|11868.4|11853.4|11854.6|11839.6|6
1647413700000|2022-03-16 06:55:00|11854.5|11839.5|11854.1|11839.1|11854.5|11839.5|11849.4|11834.4|3
1647413710000|2022-03-16 06:55:10|11855.1|11840.1|11855.1|11840.1|11855.1|11840.1|11854.6|11839.6|1
1647413720000|2022-03-16 06:55:20|11854.8|11839.8|11853.6|11838.6|11854.8|11839.8|11853.1|11838.1|0
1647413760000|2022-03-16 06:56:00|11853.1|11838.1|11853.6|11838.6|11853.6|11838.6|11853.1|11838.1|0
1647413770000|2022-03-16 06:56:10|11853.3|11838.3|11853.6|11838.6|11853.6|11838.6|11853.1|11838.1|0
1647413780000|2022-03-16 06:56:20|11853.3|11838.3|11853.4|11838.4|11853.4|11838.4|11853.3|11838.3|0
1647413790000|2022-03-16 06:56:30|11853.6|11838.6|11847.8|11810.3|11853.9|11838.9|11847.8|11810.3|1
1647413800000|2022-03-16 06:56:40|11838.8|11801.3|11839.3|11801.8|11839.3|11801.8|11837.8|11800.3|0
1647413810000|2022-03-16 06:56:50|11832.8|11807.8|11833.3|11808.3|11839.3|11808.3|11832.8|11801.8|0
1647413820000|2022-03-16 06:57:00|11839.8|11802.3|11832.1|11807.1|11839.8|11808.3|11831.1|11802|0
1647413830000|2022-03-16 06:57:10|11833.3|11808.3|11839.3|11801.8|11839.8|11808.3|11833.3|11801.8|0
1647413840000|2022-03-16 06:57:20|11833.7|11808.7|11834.1|11809.1|11834.1|11809.1|11833.7|11808.7|0
1647413850000|2022-03-16 06:57:30|11839.3|11801.8|11836.1|11811.1|11839.8|11811.1|11834.6|11801.8|0
1647413860000|2022-03-16 06:57:40|11835.8|11810.8|11812.6|11797.6|11849.5|11812|11812.6|11797.6|12
1647413870000|2022-03-16 06:57:50|11812.1|11797.1|11812.6|11797.6|11812.6|11797.6|11812.1|11797.1|1
1647413880000|2022-03-16 06:58:00|11815.6|11800.6|11815.6|11800.6|11815.6|11800.6|11815.6|11800.6|0
1647413890000|2022-03-16 06:58:10|11815.8|11800.8|11818.4|11780.9|11818.4|11801.1|11814|11780.6|4
1647413910000|2022-03-16 06:58:30|||||||||1
1647413930000|2022-03-16 06:58:50|11812.9|11787.9|11820.2|11782.7|11820.2|11788.2|11812.9|11782.7|10
1647413960000|2022-03-16 06:59:20|11806.4|11791.4|11806.4|11791.4|11806.4|11791.4|11806.4|11791.4|0
1647413990000|2022-03-16 06:59:50|11820.2|11782.7|11812.7|11787.7|11820.2|11791.2|11812.7|11781.7|4
1647414000000|2022-03-16 07:00:00|11812.3|11787.3|11812.3|11787.3|11812.3|11787.3|11812.3|11787.3|0
1647414010000|2022-03-16 07:00:10|11813|11788|11813.6|11788.6|11813.6|11788.6|11813|11788|0
1647414020000|2022-03-16 07:00:20|11813.9|11788.9|11812.4|11797.4|11816.2|11797.4|11812.4|11788.9|1
1647414030000|2022-03-16 07:00:30|11812.6|11797.6|11812.6|11797.6|11812.6|11797.6|11812.6|11797.6|0
1647414070000|2022-03-16 07:01:10|11812.4|11797.4|11816.6|11791.6|11816.6|11797.4|11812.4|11791.2|1
1647414110000|2022-03-16 07:01:50|11816.2|11791.2|11810.6|11795.6|11816.2|11795.6|11810.6|11791.2|0
1647414120000|2022-03-16 07:02:00|11810.9|11795.9|11812.6|11797.6|11812.6|11797.6|11807.5|11792.5|1
1647414130000|2022-03-16 07:02:10|11813.1|11798.1|11812.7|11797.7|11813.1|11798.1|11812.1|11797.1|0
1647414180000|2022-03-16 07:03:00|11813|11798|11814.2|11799.2|11814.5|11799.5|11812.7|11797.7|1
1647414190000|2022-03-16 07:03:10|11814.5|11799.5|11814.4|11799.4|11814.9|11799.9|11813.7|11798.7|0
1647414200000|2022-03-16 07:03:20|11815|11800|11814.5|11799.5|11815|11800|11813.7|11798.7|0
1647414210000|2022-03-16 07:03:30|11815|11800|11814.7|11799.7|11815|11800|11814.5|11799.5|0
1647414220000|2022-03-16 07:03:40|11814.9|11799.9|11814.9|11799.9|11815|11800|11814.5|11799.5|0
1647414230000|2022-03-16 07:03:50|11814.5|11799.5|11814.7|11799.7|11815|11800|11814.5|11799.5|0
1647414240000|2022-03-16 07:04:00|11814.5|11799.5|11814.9|11799.9|11815.5|11800.5|11813.4|11798.4|1
1647414250000|2022-03-16 07:04:10|11814.5|11799.5|11814.9|11799.9|11815.5|11800.5|11814.5|11799.5|0
1647414260000|2022-03-16 07:04:20|11814.5|11799.5|11815.2|11800.2|11815.5|11800.5|11814.5|11799.5|0
1647414270000|2022-03-16 07:04:30|11815|11800|11815.5|11800.5|11816|11801|11815|11800|0
1647414280000|2022-03-16 07:04:40|11815.9|11800.9|11816|11801|11816|11801|11815|11800|0
1647414290000|2022-03-16 07:04:50|11815|11800|11815.5|11800.5|11816|11801|11815|11800|0
1647414300000|2022-03-16 07:05:00|11816|11801|11815.5|11800.5|11816|11801|11815|11800|0
1647414310000|2022-03-16 07:05:10|11816|11801|11816|11801|11816|11801|11816|11801|0
1647414320000|2022-03-16 07:05:20|11816.9|11801.9|11816.9|11801.9|11816.9|11801.9|11816.9|11801.9|1
1647414330000|2022-03-16 07:05:30|11817|11802|11817|11802|11817|11802|11817|11802|0
1647414340000|2022-03-16 07:05:40|11812.8|11797.8|11807.9|11792.9|11812.8|11797.8|11807.7|11792.7|2
1647414350000|2022-03-16 07:05:50|11807.4|11792.4|11807.4|11792.4|11807.4|11792.4|11807.4|11792.4|0
1647414410000|2022-03-16 07:06:50|11807.1|11792.1|11806.9|11791.9|11807.1|11792.1|11806.9|11791.9|0
1647414420000|2022-03-16 07:07:00|11806.7|11791.7|11807.1|11792.1|11807.1|11792.1|11806.7|11791.7|1
1647414430000|2022-03-16 07:07:10|11806.7|11791.7|11806.7|11791.7|11806.7|11791.7|11806.7|11791.7|0
1647414480000|2022-03-16 07:08:00|11807.1|11792.1|11806.7|11791.7|11807.1|11792.1|11806.7|11791.7|0
1647414490000|2022-03-16 07:08:10|11807.1|11792.1|11806.7|11791.7|11807.1|11792.1|11806.7|11791.7|0
1647414500000|2022-03-16 07:08:20|11807.1|11792.1|11806.4|11791.4|11807.1|11792.1|11806.4|11791.4|0
1647414540000|2022-03-16 07:09:00|11807.9|11792.9|11816.7|11791.7|11816.7|11792.9|11807.9|11791.7|1
1647414550000|2022-03-16 07:09:10|11818|11793|11818|11793|11818|11793|11818|11793|1
1647414560000|2022-03-16 07:09:20|11817.9|11792.9|11817.9|11792.9|11817.9|11792.9|11817.9|11792.9|0
1647414570000|2022-03-16 07:09:30|11818.2|11793.2|11817.9|11792.9|11818.2|11793.2|11817.9|11792.9|0
1647414600000|2022-03-16 07:10:00|11819.2|11794.2|11815.4|11800.4|11819.2|11800.4|11814.7|11794.2|0
1647414630000|2022-03-16 07:10:30|11816.2|11801.2|11816.7|11801.7|11817.2|11802.2|11815.4|11800.4|0
1647414640000|2022-03-16 07:10:40|11816.4|11801.4|11816.7|11801.7|11817.7|11802.7|11814.9|11799.9|0
1647414650000|2022-03-16 07:10:50|11815.4|11800.4|11815.4|11800.4|11817|11802|11815.4|11800.4|0
1647414660000|2022-03-16 07:11:00|11815.9|11800.9|11816.4|11801.4|11816.4|11801.4|11815.4|11800.4|0
1647414670000|2022-03-16 07:11:10|11817.2|11802.2|11817.7|11802.7|11817.7|11802.7|11816.4|11801.4|0
1647414720000|2022-03-16 07:12:00|11819.2|11804.2|11799.4|11784.4|11821.4|11806.4|11799.4|11784.4|7
1647414740000|2022-03-16 07:12:20|11800.1|11785.1|11800.1|11785.1|11800.1|11785.1|11800.1|11785.1|0
1647414770000|2022-03-16 07:12:50|11798.1|11783.1|11798.1|11783.1|11798.1|11783.1|11798.1|11783.1|0
1647414780000|2022-03-16 07:13:00|11799.1|11784.1|11799.1|11784.1|11799.1|11784.1|11799.1|11784.1|0
1647414790000|2022-03-16 07:13:10|11805.6|11780.6|11812.3|11787.3|11816.7|11788.8|11805.6|11779.2|2
1647414800000|2022-03-16 07:13:20|11812.6|11787.6|11812.8|11787.8|11812.8|11787.8|11812.6|11787.6|0
1647414810000|2022-03-16 07:13:30|11812.9|11787.9|11812.9|11787.9|11812.9|11787.9|11812.9|11787.9|0
1647414840000|2022-03-16 07:14:00|11820.1|11782.6|11820.9|11783.4|11821.2|11783.7|11820.1|11782.6|0
1647414850000|2022-03-16 07:14:10|11820.7|11783.2|11820.7|11783.2|11820.7|11783.2|11820.7|11783.2|0
1647414870000|2022-03-16 07:14:30|11820.9|11783.4|11820.9|11783.4|11820.9|11783.4|11820.9|11783.4|0
1647414880000|2022-03-16 07:14:40|11821.1|11783.6|11821.1|11783.6|11821.1|11783.6|11821.1|11783.6|0
1647414900000|2022-03-16 07:15:00|11825.8|11788.3|11828.6|11791.1|11828.6|11791.1|11825.8|11788.3|1
1647414930000|2022-03-16 07:15:30|11830.1|11792.6|11830.1|11792.6|11830.1|11792.6|11830.1|11792.6|0
1647414940000|2022-03-16 07:15:40|11830.2|11792.7|11830.2|11792.7|11830.2|11792.7|11830.2|11792.7|0
1647415000000|2022-03-16 07:16:40|11830.4|11792.9|11830.4|11792.9|11830.4|11792.9|11830.4|11792.9|0
1647415020000|2022-03-16 07:17:00|11833.2|11795.7|11836.5|11799|11836.5|11799|11833.2|11795.7|2
1647415030000|2022-03-16 07:17:10|11835.5|11798|11837.7|11800.2|11837.7|11800.2|11835.5|11798|1
1647415040000|2022-03-16 07:17:20|11838.2|11800.7|11840.2|11802.7|11840.2|11802.7|11837.7|11800.2|0
1647415060000|2022-03-16 07:17:40|11839.2|11801.7|11838.7|11801.2|11839.2|11801.7|11838.7|11801.2|0
1647415070000|2022-03-16 07:17:50|11837.7|11800.2|11833.2|11795.7|11837.7|11800.2|11832.3|11794.8|0
1647415080000|2022-03-16 07:18:00|11832.3|11794.8|11830.7|11793.2|11832.3|11794.8|11830.7|11793.2|0
1647415090000|2022-03-16 07:18:10|11830.1|11792.6|11832.6|11795.1|11833|11795.5|11829.2|11791.7|0
1647415100000|2022-03-16 07:18:20|11831.9|11794.4|11831.7|11794.2|11831.9|11794.4|11831.7|11794.2|0
1647415120000|2022-03-16 07:18:40|11832.8|11795.3|11832.8|11795.3|11832.8|11795.3|11832.8|11795.3|0
1647415150000|2022-03-16 07:19:10|11837.5|11800|11833.4|11795.9|11837.5|11800|11833.4|11795.9|0
1647415170000|2022-03-16 07:19:30|11832.8|11795.3|11832.8|11795.3|11832.8|11795.3|11832.8|11795.3|0
1647415180000|2022-03-16 07:19:40|11836.3|11798.8|11836.3|11798.8|11836.3|11798.8|11836.3|11798.8|0
1647415200000|2022-03-16 07:20:00|11836.5|11799|11836.5|11799|11836.5|11799|11836.5|11799|0
1647415210000|2022-03-16 07:20:10|11836.3|11798.8|11836.3|11798.8|11836.3|11798.8|11836.3|11798.8|0
1647415250000|2022-03-16 07:20:50|11838.8|11801.3|11848.3|11810.8|11848.3|11810.8|11838.8|11801.3|0
1647415260000|2022-03-16 07:21:00|11849.4|11811.9|11849.8|11812.3|11850.4|11812.9|11849.4|11811.9|0
1647415300000|2022-03-16 07:21:40|11849.5|11812|11849.3|11811.8|11849.5|11812|11849.3|11811.8|0
1647415470000|2022-03-16 07:24:30|11848.4|11810.9|11848.4|11810.9|11848.4|11810.9|11848.4|11810.9|0
1647415680000|2022-03-16 07:28:00|11849|11811.5|11849.4|11811.9|11849.4|11811.9|11849|11811.5|0
1647415740000|2022-03-16 07:29:00|11843.6|11818.6|11843.1|11818.1|11843.6|11818.6|11843.1|11818.1|0
1647415750000|2022-03-16 07:29:10|11851.8|11814.3|11851.8|11814.3|11851.8|11814.3|11851.8|11814.3|0
1647415800000|2022-03-16 07:30:00|11852.4|11814.9|11852.5|11815|11852.5|11815|11852.4|11814.9|0
1647415860000|2022-03-16 07:31:00|11852.8|11815.3|11853|11815.5|11853|11815.5|11852.8|11815.3|0
1647415870000|2022-03-16 07:31:10|11853.3|11815.8|11853.5|11816|11853.5|11816|11853.3|11815.8|0
1647415920000|2022-03-16 07:32:00|11847.5|11822.5|11848|11823|11848|11823|11847.5|11822.5|0
1647415930000|2022-03-16 07:32:10|11848.2|11823.2|11848.2|11823.2|11848.2|11823.2|11848.2|11823.2|0
1647415980000|2022-03-16 07:33:00|11848.7|11823.7|11848.7|11823.7|11848.7|11823.7|11848.7|11823.7|0
1647416040000|2022-03-16 07:34:00|11852.3|11827.3|11847.7|11832.7|11852.7|11833|11847.7|11827.3|1
1647416050000|2022-03-16 07:34:10|11848|11833|11848|11833|11848|11833|11848|11833|0
1647416070000|2022-03-16 07:34:30|11847.3|11832.3|11847.4|11832.4|11847.6|11832.6|11847.3|11832.3|0
1647416080000|2022-03-16 07:34:40|11845.9|11830.9|11843.4|11828.4|11845.9|11830.9|11843.4|11828.4|0
1647416090000|2022-03-16 07:34:50|11840.4|11825.4|11843.2|11828.2|11843.2|11828.2|11840.4|11825.4|2
1647416100000|2022-03-16 07:35:00|11841.2|11826.2|11844.7|11829.7|11844.7|11829.7|11836.7|11815.8|5
1647416110000|2022-03-16 07:35:10|11845.7|11830.7|11849.7|11834.7|11849.7|11834.7|11845.7|11830.7|0
1647416120000|2022-03-16 07:35:20|11850|11835|11855.4|11830.4|11855.4|11835|11850|11830.4|0
1647416130000|2022-03-16 07:35:30|11850.9|11835.9|11857|11819.5|11858.3|11835.9|11850.2|11819|0
1647416160000|2022-03-16 07:36:00|11851|11826|11851|11826|11851|11826|11851|11826|0
1647416170000|2022-03-16 07:36:10|11851.2|11826.2|11851.2|11826.2|11851.2|11826.2|11851.2|11826.2|0
1647416220000|2022-03-16 07:37:00|11853|11815.5|11854.3|11816.8|11854.3|11816.8|11853|11815.5|0
1647416230000|2022-03-16 07:37:10|11854.5|11817|11854.5|11817|11854.5|11817|11854.5|11817|0
1647416250000|2022-03-16 07:37:30|11855|11817.5|11855.5|11818|11855.5|11818|11855|11817.5|0
1647416260000|2022-03-16 07:37:40|11855.8|11818.3|11857|11819.5|11857|11819.5|11855.8|11818.3|0
1647416280000|2022-03-16 07:38:00|11851.2|11826.2|11851.2|11826.2|11851.2|11826.2|11851.2|11826.2|0
1647416320000|2022-03-16 07:38:40|11848|11810.5|11848.3|11810.8|11849|11811.5|11848|11810.5|2
1647416340000|2022-03-16 07:39:00|11848|11810.5|11848|11810.5|11848|11810.5|11848|11810.5|0
1647416500000|2022-03-16 07:41:40|11847.2|11809.7|11847.2|11809.7|11847.2|11809.7|11847.2|11809.7|0
1647416510000|2022-03-16 07:41:50|11845.5|11830.5|11845.5|11830.5|11845.5|11830.5|11845.5|11830.5|0
1647416520000|2022-03-16 07:42:00|11846|11831|11852|11827|11852.9|11832.9|11846|11827|0
1647416550000|2022-03-16 07:42:30|11846.7|11831.7|11847.4|11832.4|11847.4|11832.4|11846.7|11831.7|1
1647416560000|2022-03-16 07:42:40|11847.2|11832.2|11846.9|11831.9|11847.2|11832.2|11846.6|11831.6|0
1647416580000|2022-03-16 07:43:00|11847.1|11832.1|11847.6|11832.6|11847.6|11832.6|11846.8|11831.8|0
1647416590000|2022-03-16 07:43:10|11847.3|11832.3|11847.1|11832.1|11847.3|11832.3|11847.1|11832.1|0
1647416640000|2022-03-16 07:44:00|11847.6|11832.6|11847.6|11832.6|11847.6|11832.6|11847|11832|0
1647416650000|2022-03-16 07:44:10|11846.9|11831.9|11846.9|11831.9|11846.9|11831.9|11846.9|11831.9|0
1647416670000|2022-03-16 07:44:30|11847.2|11832.2|11847.4|11832.4|11847.4|11832.4|11847.1|11832.1|0
1647416680000|2022-03-16 07:44:40|11847.6|11832.6|11847.6|11832.6|11847.6|11832.6|11847.6|11832.6|0
1647416700000|2022-03-16 07:45:00|11847.8|11832.8|11847.1|11832.1|11848.1|11833.1|11846.3|11831.3|0
1647416710000|2022-03-16 07:45:10|11847.3|11832.3|11847.3|11832.3|11847.3|11832.3|11847.3|11832.3|0
1647416720000|2022-03-16 07:45:20|11846.3|11831.3|11845.5|11830.5|11846.3|11831.3|11845.5|11830.5|0
1647416730000|2022-03-16 07:45:30|11845.2|11830.2|11845.2|11830.2|11845.2|11830.2|11845.2|11830.2|0
1647416740000|2022-03-16 07:45:40|11843.6|11828.6|11843.9|11828.9|11844|11829|11843.6|11828.6|0
1647416750000|2022-03-16 07:45:50|11844.4|11829.4|11844.4|11829.4|11844.4|11829.4|11844.4|11829.4|0
1647416760000|2022-03-16 07:46:00|11844.9|11829.9|11844.9|11829.9|11844.9|11829.9|11844.9|11829.9|0
1647416770000|2022-03-16 07:46:10|11845.2|11830.2|11845.2|11830.2|11845.2|11830.2|11843.1|11828.1|2
1647416780000|2022-03-16 07:46:20|11843.6|11828.6|11842.2|11827.2|11843.6|11828.6|11841.2|11826.2|1
1647416790000|2022-03-16 07:46:30|11842.5|11827.5|11842.7|11827.7|11843.2|11828.2|11840.7|11825.7|3
1647416800000|2022-03-16 07:46:40|11843.2|11828.2|11841.4|11826.4|11843.2|11828.2|11841.4|11826.4|3
1647416810000|2022-03-16 07:46:50|11841.9|11826.9|11835.2|11820.2|11844.5|11829.5|11835.2|11820.2|5
1647416820000|2022-03-16 07:47:00|11834.5|11819.5|11831.2|11816.2|11834.5|11819.5|11831.2|11816.2|0
1647416830000|2022-03-16 07:47:10|11830.9|11815.9|11830|11815|11830.9|11815.9|11830|11815|0
1647416840000|2022-03-16 07:47:20|11828.2|11813.2|11828.7|11813.7|11834.7|11819.7|11827.7|11812.7|2
1647416850000|2022-03-16 07:47:30|11829.3|11814.3|11836.6|11821.6|11836.6|11821.6|11829.3|11814.3|2
1647416860000|2022-03-16 07:47:40|11837.8|11822.8|11839.7|11824.7|11839.7|11824.7|11837.8|11822.8|0
1647416870000|2022-03-16 07:47:50|11838.7|11823.7|11839.7|11824.7|11839.7|11824.7|11838.7|11823.7|0
1647416880000|2022-03-16 07:48:00|11838.7|11823.7|11838.7|11823.7|11838.7|11823.7|11838.2|11823.2|0
1647417000000|2022-03-16 07:50:00|11838.8|11823.8|11839.8|11824.8|11839.8|11824.8|11838.8|11823.8|0
1647417020000|2022-03-16 07:50:20|11839.5|11824.5|11839.3|11824.3|11839.5|11824.5|11839.3|11824.3|0
1647417050000|2022-03-16 07:50:50|11838.3|11823.3|11838.3|11823.3|11838.3|11823.3|11838.3|11823.3|0
1647417110000|2022-03-16 07:51:50|11837.8|11822.8|11837.8|11822.8|11837.8|11822.8|11837.8|11822.8|0
1647417120000|2022-03-16 07:52:00|11839.8|11824.8|11839.8|11824.8|11839.8|11824.8|11839.8|11824.8|1
1647417180000|2022-03-16 07:53:00|11839.5|11824.5|11838.8|11823.8|11839.5|11824.5|11838.8|11823.8|0
1647417240000|2022-03-16 07:54:00|11839.3|11824.3|11839.3|11824.3|11839.3|11824.3|11839.3|11824.3|0
1647417270000|2022-03-16 07:54:30|11838.8|11823.8|11837.8|11822.8|11838.8|11823.8|11837.8|11822.8|1
1647417330000|2022-03-16 07:55:30|11837.3|11822.3|11837.3|11822.3|11837.3|11822.3|11837.3|11822.3|0
1647417360000|2022-03-16 07:56:00|11836.8|11821.8|11839.3|11824.3|11839.3|11824.3|11836.8|11821.8|1
1647417370000|2022-03-16 07:56:10|11840.6|11825.6|11844.2|11829.2|11844.2|11829.2|11840.6|11825.6|3
1647417390000|2022-03-16 07:56:30|||||||||5
1647417400000|2022-03-16 07:56:40|11844.3|11829.3|11844.3|11829.3|11844.3|11829.3|11844.3|11829.3|0
1647417410000|2022-03-16 07:56:50|11845.2|11830.2|11846.2|11831.2|11846.2|11831.2|11845.2|11830.2|0
1647417420000|2022-03-16 07:57:00|11844.6|11829.6|11844.3|11829.3|11844.6|11829.6|11844.3|11829.3|0
1647417450000|2022-03-16 07:57:30|11844|11829|11840.6|11825.6|11844|11829|11839|11824|2
1647417460000|2022-03-16 07:57:40|11841.2|11826.2|11841.2|11826.2|11841.2|11826.2|11841.2|11826.2|0
1647417480000|2022-03-16 07:58:00|11839|11824|11839|11824|11839|11824|11839|11824|0
1647417490000|2022-03-16 07:58:10|11838.5|11823.5|11838.5|11823.5|11838.5|11823.5|11838.5|11823.5|1
1647417550000|2022-03-16 07:59:10|11838.2|11823.2|11833|11818|11838.2|11823.2|11833|11818|1
1647417580000|2022-03-16 07:59:40|11834.8|11819.8|11834|11819|11835.5|11820.5|11834|11819|1
1647417590000|2022-03-16 07:59:50|11832.1|11817.1|11831|11816|11832.1|11817.1|11831|11816|0
1647417600000|2022-03-16 08:00:00|11827.5|11812.5|11828|11813|11828|11813|11827.5|11812.5|1
1647417620000|2022-03-16 08:00:20|11828.7|11813.7|11829|11814|11829|11814|11828.7|11813.7|0
1647417690000|2022-03-16 08:01:30|11835.6|11810.6|11835.6|11810.6|11835.6|11810.6|11835.6|11810.6|0
1647417700000|2022-03-16 08:01:40|11836.5|11811.5|11836.5|11811.5|11836.5|11811.5|11836.5|11811.5|0
1647417720000|2022-03-16 08:02:00|11832.2|11817.2|11832.2|11817.2|11832.2|11817.2|11832.2|11817.2|0
1647417730000|2022-03-16 08:02:10|11832.5|11817.5|11832.5|11817.5|11832.5|11817.5|11832.5|11817.5|0
1647417740000|2022-03-16 08:02:20|11833.5|11818.5|11833|11818|11833.5|11818.5|11833|11818|0
1647417750000|2022-03-16 08:02:30|11834.7|11819.7|11840.5|11815.5|11840.5|11819.7|11834.7|11815.5|1
1647417770000|2022-03-16 08:02:50|11836.2|11821.2|11836.2|11821.2|11836.2|11821.2|11836.2|11821.2|0
1647417780000|2022-03-16 08:03:00|11836|11821|11836|11821|11836|11821|11836|11821|0
1647417900000|2022-03-16 08:05:00|11836.6|11821.6|11837|11822|11837|11822|11836.6|11821.6|0
1647417960000|2022-03-16 08:06:00|11835.4|11820.4|11834.8|11819.8|11835.4|11820.4|11834.3|11819.3|0
1647417970000|2022-03-16 08:06:10|11835|11820|11835|11820|11835|11820|11835|11820|0
1647417990000|2022-03-16 08:06:30|11834.8|11819.8|11834.8|11819.8|11834.8|11819.8|11834.8|11819.8|0
1647418020000|2022-03-16 08:07:00|11833.8|11818.8|11834.8|11819.8|11834.8|11819.8|11833.8|11818.8|0
1647418040000|2022-03-16 08:07:20|11835.8|11820.8|11835.8|11820.8|11835.8|11820.8|11835.8|11820.8|0
1647418070000|2022-03-16 08:07:50|11836.4|11821.4|11836.9|11821.9|11837.6|11822.6|11836.4|11821.4|0
1647418080000|2022-03-16 08:08:00|11840.2|11825.2|11840.9|11825.9|11840.9|11825.9|11839.9|11824.9|1
1647418090000|2022-03-16 08:08:10|11841.8|11826.8|11843.4|11828.4|11848.7|11828.4|11841.8|11823.7|0
1647418100000|2022-03-16 08:08:20|11848.7|11823.7|11844|11829|11848.7|11829|11844|11823.7|0
1647418110000|2022-03-16 08:08:30|11848.1|11833.1|11851.8|11836.8|11851.8|11836.8|11848.1|11833.1|0
1647418120000|2022-03-16 08:08:40|11852.5|11837.5|11847.6|11832.6|11854.4|11839.4|11847.6|11832.6|4
1647418140000|2022-03-16 08:09:00|11851|11826|11851.4|11826.4|11851.4|11826.4|11851|11826|0
1647418150000|2022-03-16 08:09:10|11851.1|11826.1|11851.4|11826.4|11851.4|11826.4|11851.1|11826.1|0
1647418160000|2022-03-16 08:09:20|11851.1|11826.1|11851.1|11826.1|11851.1|11826.1|11851.1|11826.1|0
1647418170000|2022-03-16 08:09:30|11851.4|11826.4|11851.8|11826.8|11851.8|11826.8|11851.1|11826.1|0
1647418180000|2022-03-16 08:09:40|11853|11828|11849.5|11834.5|11853|11834.5|11849.5|11828|1
1647418200000|2022-03-16 08:10:00|11849|11834|11849.8|11834.8|11849.8|11834.8|11849|11834|0
1647418210000|2022-03-16 08:10:10|11849.3|11834.3|11849.3|11834.3|11849.3|11834.3|11849.3|11834.3|0
1647418260000|2022-03-16 08:11:00|11850|11835|11850.3|11835.3|11850.3|11835.3|11849.8|11834.8|0
1647418290000|2022-03-16 08:11:30|11849.8|11834.8|11850.3|11835.3|11850.3|11835.3|11849.8|11834.8|0
1647418310000|2022-03-16 08:11:50|11849.8|11834.8|11850.3|11835.3|11850.3|11835.3|11849.8|11834.8|0
1647418320000|2022-03-16 08:12:00|11851|11836|11852.1|11837.1|11852.1|11837.1|11851|11836|0
1647418330000|2022-03-16 08:12:10|11852.3|11837.3|11851.8|11836.8|11852.3|11837.3|11851.8|11836.8|0
1647418350000|2022-03-16 08:12:30|11852.1|11837.1|11852.6|11837.6|11852.6|11837.6|11852.1|11837.1|0
1647418380000|2022-03-16 08:13:00|11852.3|11837.3|11852|11837|11852.4|11837.4|11852|11837|0
1647418440000|2022-03-16 08:14:00|11851.7|11836.7|11851.8|11836.8|11851.8|11836.8|11851.5|11836.5|0
1647418480000|2022-03-16 08:14:40|11852.2|11837.2|11852.6|11837.6|11852.8|11837.8|11852.2|11837.2|1
1647418500000|2022-03-16 08:15:00|11852|11837|11851.3|11836.3|11854.1|11839.1|11851.3|11836.3|1
1647418530000|2022-03-16 08:15:30|11851.6|11836.6|11852.4|11837.4|11852.4|11837.4|11851.6|11836.6|0
1647418560000|2022-03-16 08:16:00|11851.8|11836.8|11852.9|11837.9|11852.9|11837.9|11851.6|11836.6|0
1647418570000|2022-03-16 08:16:10|11852.3|11837.3|11852.9|11837.9|11852.9|11837.9|11852.1|11837.1|0
1647418590000|2022-03-16 08:16:30|11852.6|11837.6|11852.7|11837.7|11852.7|11837.7|11852.6|11837.6|0
1647418600000|2022-03-16 08:16:40|11852.9|11837.9|11852.7|11837.7|11852.9|11837.9|11852.4|11837.4|0
1647418610000|2022-03-16 08:16:50|11852.4|11837.4|11850.5|11835.5|11852.4|11837.4|11850.5|11835.5|4
1647418620000|2022-03-16 08:17:00|11851|11836|11851.3|11836.3|11851.3|11836.3|11851|11836|0
1647418630000|2022-03-16 08:17:10|11851.9|11836.9|11852.1|11837.1|11852.1|11837.1|11851.9|11836.9|0
1647418640000|2022-03-16 08:17:20|11852.4|11837.4|11852.4|11837.4|11852.4|11837.4|11852.4|11837.4|0
1647418650000|2022-03-16 08:17:30|11852.9|11837.9|11852.9|11837.9|11852.9|11837.9|11852.9|11837.9|0
1647418660000|2022-03-16 08:17:40|11853.1|11838.1|11853.6|11838.6|11853.6|11838.6|11853.1|11838.1|0
1647418680000|2022-03-16 08:18:00|11852.4|11837.4|11853.8|11838.8|11853.8|11838.8|11851.8|11836.8|2
1647418690000|2022-03-16 08:18:10|11852.3|11837.3|11853.3|11838.3|11853.3|11838.3|11852.3|11837.3|0
1647418700000|2022-03-16 08:18:20|11853.8|11838.8|11856.9|11841.9|11856.9|11841.9|11853.8|11838.8|2
1647418710000|2022-03-16 08:18:30|11859.3|11844.3|11860|11845|11860.3|11845.3|11859.3|11844.3|12
1647418720000|2022-03-16 08:18:40|11860.3|11845.3|11859.3|11844.3|11860.3|11845.3|11859.3|11844.3|0
1647418740000|2022-03-16 08:19:00|11859.7|11844.7|11859.8|11844.8|11859.8|11844.8|11859.7|11844.7|1
1647418750000|2022-03-16 08:19:10|11859.5|11844.5|11859.3|11844.3|11859.5|11844.5|11859.3|11844.3|1
1647418780000|2022-03-16 08:19:40|11858.8|11843.8|11853.5|11838.5|11858.8|11843.8|11853.5|11838.5|5
1647418800000|2022-03-16 08:20:00|11853|11838|11854.3|11839.3|11854.3|11839.3|11853|11838|0
1647418810000|2022-03-16 08:20:10|11855.1|11840.1|11855.3|11840.3|11855.3|11840.3|11854.3|11839.3|0
1647418840000|2022-03-16 08:20:40|11854.3|11839.3|11854.5|11839.5|11854.8|11839.8|11852.8|11837.8|0
1647418850000|2022-03-16 08:20:50|11854|11839|11854.3|11839.3|11854.3|11839.3|11853.8|11838.8|0
1647418880000|2022-03-16 08:21:20|11852.3|11837.3|11852.3|11837.3|11852.3|11837.3|11852.3|11837.3|0
1647418960000|2022-03-16 08:22:40|11852|11837|11852.3|11837.3|11852.3|11837.3|11851.8|11836.8|0
1647418990000|2022-03-16 08:23:10|11852.5|11837.5|11852.5|11837.5|11852.5|11837.5|11852.5|11837.5|0
1647419020000|2022-03-16 08:23:40|11854|11839|11854|11839|11854|11839|11854|11839|0
1647419040000|2022-03-16 08:24:00|11859.5|11844.5|11859.5|11844.5|11859.5|11844.5|11859.5|11844.5|4
1647419050000|2022-03-16 08:24:10|11859.2|11844.2|11859.2|11844.2|11859.2|11844.2|11858.7|11843.7|0
1647419060000|2022-03-16 08:24:20|11860.2|11845.2|11860.5|11845.5|11860.5|11845.5|11860.2|11845.2|0
1647419080000|2022-03-16 08:24:40|11860.8|11845.8|11860.8|11845.8|11860.8|11845.8|11860.8|11845.8|0
1647419100000|2022-03-16 08:25:00|11861.1|11846.1|11861.3|11846.3|11861.3|11846.3|11861.1|11846.1|1
1647419110000|2022-03-16 08:25:10|11861.1|11846.1|11861.1|11846.1|11861.1|11846.1|11861.1|11846.1|0
1647419120000|2022-03-16 08:25:20|11861.4|11846.4|11861.4|11846.4|11861.4|11846.4|11861.4|11846.4|0
1647419130000|2022-03-16 08:25:30|11862|11847|11862|11847|11862.4|11847.4|11862|11847|2
1647419140000|2022-03-16 08:25:40|11863.3|11848.3|11863.3|11848.3|11863.3|11848.3|11863.3|11848.3|0
1647419150000|2022-03-16 08:25:50|11864.6|11849.6|11865|11850|11865|11850|11864.6|11849.6|0
1647419160000|2022-03-16 08:26:00|11864|11849|11865.8|11850.8|11865.8|11850.8|11863.7|11848.7|0
1647419170000|2022-03-16 08:26:10|11866.4|11851.4|11864.7|11849.7|11866.8|11851.8|11864.4|11849.4|1
1647419180000|2022-03-16 08:26:20|11864|11849|11863.7|11848.7|11864|11849|11863.7|11848.7|0
1647419200000|2022-03-16 08:26:40|11864|11849|11864.4|11849.4|11864.4|11849.4|11864|11849|1
1647419210000|2022-03-16 08:26:50|11864.7|11849.7|11865.6|11850.6|11865.6|11850.6|11864.7|11849.7|0
1647419220000|2022-03-16 08:27:00|11865.9|11850.9|11865.9|11850.9|11865.9|11850.9|11865.9|11850.9|0
1647419230000|2022-03-16 08:27:10|11866.4|11851.4|11866.4|11851.4|11866.4|11851.4|11866.4|11851.4|0
1647419280000|2022-03-16 08:28:00|11866.7|11851.7|11866.9|11851.9|11866.9|11851.9|11866.7|11851.7|0
1647419320000|2022-03-16 08:28:40|11866.4|11851.4|11866.4|11851.4|11866.4|11851.4|11866.4|11851.4|0
1647419330000|2022-03-16 08:28:50|11867.4|11852.4|11866.8|11851.8|11867.4|11852.4|11866.8|11851.8|0
1647419460000|2022-03-16 08:31:00|11867.1|11852.1|11867.3|11852.3|11867.3|11852.3|11867.1|11852.1|0
1647419520000|2022-03-16 08:32:00|11867.6|11852.6|11870.8|11855.8|11870.8|11855.8|11867.6|11852.6|7
1647419560000|2022-03-16 08:32:40|11871.3|11856.3|11869.7|11854.7|11871.3|11856.3|11869.7|11854.7|8
1647419570000|2022-03-16 08:32:50|11868.6|11853.6|11869|11854|11869|11854|11868.5|11853.5|0
1647419580000|2022-03-16 08:33:00|11868.3|11853.3|11868.8|11853.8|11868.8|11853.8|11867|11852|2
1647419610000|2022-03-16 08:33:30|11868.5|11853.5|11868.5|11853.5|11868.5|11853.5|11868.5|11853.5|0
1647419640000|2022-03-16 08:34:00|11868.1|11853.1|11868.6|11853.6|11868.6|11853.6|11868.1|11853.1|0
1647419650000|2022-03-16 08:34:10|11869|11854|11869|11854|11869|11854|11869|11854|0
1647419670000|2022-03-16 08:34:30|11868.9|11853.9|11868.9|11853.9|11868.9|11853.9|11868.9|11853.9|0
1647419700000|2022-03-16 08:35:00|11868.4|11853.4|11868.4|11853.4|11868.4|11853.4|11868.1|11853.1|0
1647419760000|2022-03-16 08:36:00|11868.1|11853.1|11868.4|11853.4|11868.4|11853.4|11868.1|11853.1|0
1647419770000|2022-03-16 08:36:10|11868.1|11853.1|11868.1|11853.1|11868.1|11853.1|11868.1|11853.1|0
1647419780000|2022-03-16 08:36:20|||||||||2
1647419790000|2022-03-16 08:36:30|11867.6|11852.6|11867.6|11852.6|11867.6|11852.6|11867.6|11852.6|0
1647419820000|2022-03-16 08:37:00|11867.9|11852.9|11867.9|11852.9|11867.9|11852.9|11867.9|11852.9|0
1647419830000|2022-03-16 08:37:10|11868.1|11853.1|11868.1|11853.1|11868.1|11853.1|11868.1|11853.1|0
1647419840000|2022-03-16 08:37:20|11867.6|11852.6|11864.1|11849.1|11867.6|11852.6|11864.1|11849.1|1
1647419850000|2022-03-16 08:37:30|11861.9|11846.9|11861.2|11846.2|11861.9|11846.9|11860.2|11845.2|1
1647419880000|2022-03-16 08:38:00|11860.9|11845.9|11862|11847|11862.9|11847.9|11860.9|11845.9|1
1647419890000|2022-03-16 08:38:10|11861.9|11846.9|11861.9|11846.9|11861.9|11846.9|11861.9|11846.9|0
1647419900000|2022-03-16 08:38:20|11861.5|11846.5|11861.4|11846.4|11861.9|11846.9|11861.4|11846.4|1
1647419920000|2022-03-16 08:38:40|11861.9|11846.9|11861.9|11846.9|11861.9|11846.9|11861.9|11846.9|0
1647419950000|2022-03-16 08:39:10|11861.8|11846.8|11861.8|11846.8|11861.8|11846.8|11861.8|11846.8|0
1647419990000|2022-03-16 08:39:50|11861.3|11846.3|11861.3|11846.3|11861.3|11846.3|11861.3|11846.3|0
1647420010000|2022-03-16 08:40:10|11861.5|11846.5|11861.5|11846.5|11861.5|11846.5|11861.5|11846.5|0
1647420030000|2022-03-16 08:40:30|11861.8|11846.8|11862|11847|11862|11847|11861.8|11846.8|0
1647420040000|2022-03-16 08:40:40|11861.5|11846.5|11861.5|11846.5|11861.5|11846.5|11861.5|11846.5|0
1647420080000|2022-03-16 08:41:20|11860.3|11845.3|11859.5|11844.5|11860.3|11845.3|11859.5|11844.5|0
1647420090000|2022-03-16 08:41:30|11858.1|11843.1|11858.4|11843.4|11858.4|11843.4|11858.1|11843.1|4
1647420120000|2022-03-16 08:42:00|11859.3|11844.3|11860.3|11845.3|11860.3|11845.3|11859.3|11844.3|0
1647420150000|2022-03-16 08:42:30|11860|11845|11860|11845|11860|11845|11860|11845|0
1647420200000|2022-03-16 08:43:20|11860.6|11845.6|11862.6|11847.6|11862.6|11847.6|11860.6|11845.6|5
1647420230000|2022-03-16 08:43:50|11863.6|11848.6|11863.6|11848.6|11863.6|11848.6|11863.6|11848.6|0
1647420300000|2022-03-16 08:45:00|||||||||1
1647420330000|2022-03-16 08:45:30|11859.1|11844.1|11859.1|11844.1|11859.1|11844.1|11859.1|11844.1|1
1647420340000|2022-03-16 08:45:40|11858.9|11843.9|11859.7|11844.7|11859.7|11844.7|11858.9|11843.9|0
1647420360000|2022-03-16 08:46:00|11860.3|11845.3|11860.3|11845.3|11860.3|11845.3|11860.3|11845.3|0
1647420400000|2022-03-16 08:46:40|11863.2|11848.2|11863.2|11848.2|11863.2|11848.2|11863.2|11848.2|0
1647420410000|2022-03-16 08:46:50|11861.4|11846.4|11861.1|11846.1|11861.4|11846.4|11860.9|11845.9|1
1647420420000|2022-03-16 08:47:00|11860.9|11845.9|11860.9|11845.9|11860.9|11845.9|11860.9|11845.9|0
1647420450000|2022-03-16 08:47:30|11859.9|11844.9|11859.9|11844.9|11859.9|11844.9|11859.9|11844.9|0
1647420490000|2022-03-16 08:48:10|11860.4|11845.4|11860.4|11845.4|11860.4|11845.4|11860.4|11845.4|0
1647420520000|2022-03-16 08:48:40|11860|11845|11860|11845|11860|11845|11860|11845|1
1647420550000|2022-03-16 08:49:10|11860.5|11845.5|11861.8|11846.8|11861.8|11846.8|11860.5|11845.5|1
1647420600000|2022-03-16 08:50:00|11862.4|11847.4|11862.4|11847.4|11862.4|11847.4|11862.4|11847.4|2
1647420610000|2022-03-16 08:50:10|11862.6|11847.6|11862.6|11847.6|11862.6|11847.6|11862.6|11847.6|0
1647420630000|2022-03-16 08:50:30|11862.3|11847.3|11862.1|11847.1|11862.3|11847.3|11862.1|11847.1|0
1647420790000|2022-03-16 08:53:10|11862.6|11847.6|11862.6|11847.6|11862.6|11847.6|11862.6|11847.6|1
1647420820000|2022-03-16 08:53:40|11862.1|11847.1|11861.1|11846.1|11862.1|11847.1|11860.8|11845.8|0
1647420840000|2022-03-16 08:54:00|11862.6|11847.6|11862.6|11847.6|11862.6|11847.6|11862.6|11847.6|1
1647420900000|2022-03-16 08:55:00|11864.2|11849.2|11862.4|11847.4|11864.8|11849.8|11862.4|11847.4|3
1647420910000|2022-03-16 08:55:10|11860.9|11845.9|11860.9|11845.9|11860.9|11845.9|11860.9|11845.9|0
1647420940000|2022-03-16 08:55:40|11860.6|11845.6|11860.4|11845.4|11860.6|11845.6|11860.4|11845.4|0
1647421000000|2022-03-16 08:56:40|11860.6|11845.6|11860.6|11845.6|11860.6|11845.6|11860.6|11845.6|0
1647421030000|2022-03-16 08:57:10|11861.6|11846.6|11860.6|11845.6|11861.6|11846.6|11860.6|11845.6|2
1647421050000|2022-03-16 08:57:30|11860.1|11845.1|11860.1|11845.1|11860.1|11845.1|11860.1|11845.1|0
1647421090000|2022-03-16 08:58:10|11860.8|11845.8|11861.4|11846.4|11861.4|11846.4|11860.8|11845.8|1
1647421100000|2022-03-16 08:58:20|||||||||1
1647421120000|2022-03-16 08:58:40|11861.1|11846.1|11860.4|11845.4|11861.1|11846.1|11860.4|11845.4|0
1647421130000|2022-03-16 08:58:50|11860|11845|11853.9|11838.9|11860|11845|11853.9|11838.9|8
1647421170000|2022-03-16 08:59:30|11855|11840|11856.6|11841.6|11856.6|11841.6|11855|11840|2
1647421180000|2022-03-16 08:59:40|11856.4|11841.4|11856.4|11841.4|11856.4|11841.4|11856.4|11841.4|0
1647421200000|2022-03-16 09:00:00|11856.7|11841.7|11856.2|11841.2|11856.7|11841.7|11856.2|11841.2|0
1647421250000|2022-03-16 09:00:50|11857.1|11842.1|11858.1|11843.1|11858.1|11843.1|11857.1|11842.1|1
1647421260000|2022-03-16 09:01:00|11859|11844|11859|11844|11859|11844|11859|11844|0
1647421300000|2022-03-16 09:01:40|11859.3|11844.3|11859.3|11844.3|11859.3|11844.3|11859.3|11844.3|0
1647421410000|2022-03-16 09:03:30|11856.2|11841.2|11856.2|11841.2|11856.2|11841.2|11856.2|11841.2|1
1647421430000|2022-03-16 09:03:50|11854.6|11839.6|11853.9|11838.9|11854.6|11839.6|11853.9|11838.9|0
1647421440000|2022-03-16 09:04:00|11854.2|11839.2|11854.5|11839.5|11854.5|11839.5|11854.2|11839.2|1
1647421460000|2022-03-16 09:04:20|11854.8|11839.8|11855.8|11840.8|11855.8|11840.8|11854.8|11839.8|0
1647421470000|2022-03-16 09:04:30|11856.4|11841.4|11856.4|11841.4|11856.4|11841.4|11856.4|11841.4|0
1647421480000|2022-03-16 09:04:40|11856.7|11841.7|11856.7|11841.7|11856.7|11841.7|11856.7|11841.7|0
1647421490000|2022-03-16 09:04:50|11856.4|11841.4|11855.8|11840.8|11856.4|11841.4|11855.8|11840.8|0
1647421520000|2022-03-16 09:05:20|11856.4|11841.4|11856.4|11841.4|11856.4|11841.4|11856.4|11841.4|0
1647421540000|2022-03-16 09:05:40|||||||||1
1647421600000|2022-03-16 09:06:40|11855.4|11840.4|11855.4|11840.4|11855.4|11840.4|11855.4|11840.4|0
1647421620000|2022-03-16 09:07:00|11855.7|11840.7|11855.7|11840.7|11855.7|11840.7|11855.7|11840.7|0
1647421640000|2022-03-16 09:07:20|11855.4|11840.4|11855.4|11840.4|11855.4|11840.4|11855.4|11840.4|0
1647421670000|2022-03-16 09:07:50|11855.7|11840.7|11855.7|11840.7|11855.7|11840.7|11855.7|11840.7|0
1647421720000|2022-03-16 09:08:40|11856.1|11841.1|11856.1|11841.1|11856.1|11841.1|11856.1|11841.1|0
1647421740000|2022-03-16 09:09:00|11855.7|11840.7|11855.7|11840.7|11855.7|11840.7|11855.7|11840.7|0
1647421760000|2022-03-16 09:09:20|11856.1|11841.1|11856.1|11841.1|11856.1|11841.1|11856.1|11841.1|0
1647421800000|2022-03-16 09:10:00|11856|11841|11856.4|11841.4|11856.4|11841.4|11856|11841|0
1647421810000|2022-03-16 09:10:10|11856|11841|11856|11841|11856|11841|11856|11841|0
1647421850000|2022-03-16 09:10:50|11857|11842|11857|11842|11857|11842|11857|11842|1
1647421910000|2022-03-16 09:11:50|11857.3|11842.3|11857|11842|11857.3|11842.3|11857|11842|2
1647422130000|2022-03-16 09:15:30|11856.7|11841.7|11856.7|11841.7|11856.7|11841.7|11856.7|11841.7|0
1647422160000|2022-03-16 09:16:00|11856.5|11841.5|11855.8|11840.8|11856.5|11841.5|11855.8|11840.8|0
1647422170000|2022-03-16 09:16:10|11856.5|11841.5|11856.5|11841.5|11856.5|11841.5|11856.5|11841.5|0
1647422190000|2022-03-16 09:16:30|11857.7|11842.7|11860.2|11845.2|11860.2|11845.2|11857.7|11842.7|1
1647422200000|2022-03-16 09:16:40|11859.7|11844.7|11859.1|11844.1|11861.2|11846.2|11859.1|11844.1|1
1647422210000|2022-03-16 09:16:50|11860.1|11845.1|11860.1|11845.1|11860.1|11845.1|11860.1|11845.1|0
1647422220000|2022-03-16 09:17:00|11858.3|11843.3|11858.3|11843.3|11858.3|11843.3|11858.3|11843.3|1
1647422230000|2022-03-16 09:17:10|11858.8|11843.8|11859.3|11844.3|11859.3|11844.3|11858.8|11843.8|0
1647422240000|2022-03-16 09:17:20|11858.7|11843.7|11858.7|11843.7|11858.7|11843.7|11858.7|11843.7|0
1647422260000|2022-03-16 09:17:40|11857.6|11842.6|11857.8|11842.8|11857.8|11842.8|11857.6|11842.6|0
1647422330000|2022-03-16 09:18:50|11856.8|11841.8|11856.8|11841.8|11857|11842|11856.8|11841.8|1
1647422340000|2022-03-16 09:19:00|11856.6|11841.6|11858.8|11843.8|11858.8|11843.8|11856.6|11841.6|1
1647422350000|2022-03-16 09:19:10|11858.6|11843.6|11858.6|11843.6|11858.6|11843.6|11858.6|11843.6|0
1647422370000|2022-03-16 09:19:30|11858.8|11843.8|11859.3|11844.3|11859.3|11844.3|11858.8|11843.8|0
1647422400000|2022-03-16 09:20:00|11860.3|11845.3|11860.3|11845.3|11860.3|11845.3|11860.3|11845.3|0
1647422430000|2022-03-16 09:20:30|11860.6|11845.6|11860.8|11845.8|11860.8|11845.8|11860.6|11845.6|0
1647422440000|2022-03-16 09:20:40|11861.1|11846.1|11862|11847|11862|11847|11861.1|11846.1|0
1647422450000|2022-03-16 09:20:50|11862.6|11847.6|11859.8|11844.8|11862.6|11847.6|11859.8|11844.8|1
1647422460000|2022-03-16 09:21:00|11859.6|11844.6|11859.6|11844.6|11859.6|11844.6|11859.6|11844.6|0
1647422730000|2022-03-16 09:25:30|11859.4|11844.4|11859.4|11844.4|11859.4|11844.4|11859.4|11844.4|0
1647422750000|2022-03-16 09:25:50|11861.1|11846.1|11859.6|11844.6|11861.1|11846.1|11859.6|11844.6|1
1647422760000|2022-03-16 09:26:00|11859.4|11844.4|11859.4|11844.4|11859.4|11844.4|11859.4|11844.4|0
1647422820000|2022-03-16 09:27:00|11858.4|11843.4|11859.4|11844.4|11859.4|11844.4|11858.4|11843.4|1
1647422930000|2022-03-16 09:28:50|11861.4|11846.4|11861.4|11846.4|11861.4|11846.4|11861.4|11846.4|0
1647422940000|2022-03-16 09:29:00|11861.7|11846.7|11861.7|11846.7|11861.7|11846.7|11861.7|11846.7|1
1647422950000|2022-03-16 09:29:10|11862|11847|11860.7|11845.7|11864.4|11849.4|11860.7|11845.7|2
1647422970000|2022-03-16 09:29:30|11860.9|11845.9|11860.9|11845.9|11860.9|11845.9|11860.9|11845.9|0
1647422980000|2022-03-16 09:29:40|11860.8|11845.8|11860.8|11845.8|11860.8|11845.8|11860.8|11845.8|0
1647423040000|2022-03-16 09:30:40|11862.8|11847.8|11864.5|11849.5|11864.5|11849.5|11862.8|11847.8|2
1647423050000|2022-03-16 09:30:50|11865|11850|11865.2|11850.2|11865.2|11850.2|11865|11850|0
1647423060000|2022-03-16 09:31:00|11869.3|11854.3|11868.1|11853.1|11869.3|11854.3|11868.1|11853.1|1
1647423070000|2022-03-16 09:31:10|11867.5|11852.5|11867.5|11852.5|11867.5|11852.5|11867.5|11852.5|0
1647423220000|2022-03-16 09:33:40|11868.7|11853.7|11870|11855|11870.8|11855.8|11868.7|11853.7|4
1647423230000|2022-03-16 09:33:50|11869.8|11854.8|11870|11855|11870|11855|11869.8|11854.8|0
1647423240000|2022-03-16 09:34:00|||||||||3
1647423250000|2022-03-16 09:34:10|11871|11856|11873.9|11858.9|11873.9|11858.9|11871|11856|3
1647423260000|2022-03-16 09:34:20|11874.2|11859.2|11874.2|11859.2|11874.2|11859.2|11874.2|11859.2|1
1647423270000|2022-03-16 09:34:30|11874.4|11859.4|11874.4|11859.4|11874.4|11859.4|11874.4|11859.4|1
1647423280000|2022-03-16 09:34:40|||||||||1
1647423300000|2022-03-16 09:35:00|11876.2|11861.2|11881.4|11866.4|11882.3|11867.3|11876.2|11861.2|11
1647423310000|2022-03-16 09:35:10|11882.2|11867.2|11887.7|11872.7|11888|11873|11882.2|11867.2|6
1647423320000|2022-03-16 09:35:20|11887.8|11872.8|11887.5|11872.5|11888|11873|11887.5|11872.5|0
1647423340000|2022-03-16 09:35:40|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|11886.5|11871.5|0
1647423360000|2022-03-16 09:36:00|11887.8|11872.8|11890.7|11875.7|11890.7|11875.7|11887.8|11872.8|5
1647423400000|2022-03-16 09:36:40|11891.2|11876.2|11890.7|11875.7|11891.2|11876.2|11890.7|11875.7|0
1647423410000|2022-03-16 09:36:50|11891.6|11876.6|11892.2|11877.2|11892.7|11877.7|11891.6|11876.6|6
1647423420000|2022-03-16 09:37:00|11892.4|11877.4|11892.2|11877.2|11892.7|11877.7|11892.2|11877.2|5
1647423430000|2022-03-16 09:37:10|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|0
1647423460000|2022-03-16 09:37:40|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|4
1647423480000|2022-03-16 09:38:00|11891.5|11876.5|11892.8|11877.8|11892.8|11877.8|11891.2|11876.2|8
1647423520000|2022-03-16 09:38:40|11893.3|11878.3|11893.3|11878.3|11893.3|11878.3|11893.3|11878.3|0
1647423530000|2022-03-16 09:38:50|11892.8|11877.8|11893.8|11878.8|11893.8|11878.8|11892.8|11877.8|1
1647423540000|2022-03-16 09:39:00|||||||||1
1647423550000|2022-03-16 09:39:10|11893.5|11878.5|11893.8|11878.8|11893.8|11878.8|11893.3|11878.3|0
1647423570000|2022-03-16 09:39:30|11893.3|11878.3|11893.3|11878.3|11893.8|11878.8|11893.3|11878.3|0
1647423580000|2022-03-16 09:39:40|11893.8|11878.8|11893.8|11878.8|11893.8|11878.8|11893.8|11878.8|0
1647423590000|2022-03-16 09:39:50|11893.6|11878.6|11893.6|11878.6|11893.6|11878.6|11893.6|11878.6|4
1647423600000|2022-03-16 09:40:00|11893.8|11878.8|11895.8|11880.8|11895.8|11880.8|11893.8|11878.8|2
1647423620000|2022-03-16 09:40:20|11895.5|11880.5|11895|11880|11895.5|11880.5|11895|11880|1
1647423630000|2022-03-16 09:40:30|11895.6|11880.6|11894|11879|11895.6|11880.6|11893.9|11878.9|1
1647423640000|2022-03-16 09:40:40|11894.2|11879.2|11895.8|11880.8|11896.8|11881.8|11894.2|11879.2|4
1647423650000|2022-03-16 09:40:50|11893.8|11878.8|11894.3|11879.3|11894.3|11879.3|11892.3|11877.3|1
1647423660000|2022-03-16 09:41:00|11894.8|11879.8|11895.8|11880.8|11895.8|11880.8|11894.8|11879.8|1
1647423670000|2022-03-16 09:41:10|11896.3|11881.3|11896.1|11881.1|11896.3|11881.3|11896.1|11881.1|1
1647423720000|2022-03-16 09:42:00|11897.2|11882.2|11897.2|11882.2|11897.2|11882.2|11897.2|11882.2|5
1647423730000|2022-03-16 09:42:10|11897|11882|11896.7|11881.7|11897|11882|11896.7|11881.7|1
1647423740000|2022-03-16 09:42:20|11897.5|11882.5|11897.5|11882.5|11897.5|11882.5|11897.5|11882.5|1
1647423760000|2022-03-16 09:42:40|11898.4|11883.4|11898.9|11883.9|11900|11885|11898.4|11883.4|2
1647423780000|2022-03-16 09:43:00|11899.2|11884.2|11899.2|11884.2|11899.2|11884.2|11899.2|11884.2|1
1647423810000|2022-03-16 09:43:30|11900.5|11885.5|11898|11883|11900.5|11885.5|11897.6|11882.6|1
1647423820000|2022-03-16 09:43:40|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|0
1647423850000|2022-03-16 09:44:10|11899.9|11884.9|11898.6|11883.6|11899.9|11884.9|11898.6|11883.6|0
1647423880000|2022-03-16 09:44:40|11904.4|11889.4|11905.1|11890.1|11905.1|11890.1|11904.4|11889.4|7
1647423900000|2022-03-16 09:45:00|11904.9|11889.9|11905.7|11890.7|11905.7|11890.7|11904.9|11889.9|2
1647423910000|2022-03-16 09:45:10|11908.3|11893.3|11908.4|11893.4|11908.4|11893.4|11908.3|11893.3|2
1647423920000|2022-03-16 09:45:20|11908.8|11893.8|11907.9|11892.9|11908.9|11893.9|11907.4|11892.4|4
1647423930000|2022-03-16 09:45:30|11907.6|11892.6|11907.4|11892.4|11907.6|11892.6|11907.4|11892.4|0
1647423950000|2022-03-16 09:45:50|11907.1|11892.1|11907.1|11892.1|11907.1|11892.1|11907.1|11892.1|0
1647423960000|2022-03-16 09:46:00|11906.6|11891.6|11907.1|11892.1|11907.1|11892.1|11906.6|11891.6|0
1647423980000|2022-03-16 09:46:20|11906.8|11891.8|11906.6|11891.6|11906.8|11891.8|11906.6|11891.6|0
1647423990000|2022-03-16 09:46:30|11907.1|11892.1|11907.1|11892.1|11907.1|11892.1|11907.1|11892.1|0
1647424000000|2022-03-16 09:46:40|11907.4|11892.4|11907.4|11892.4|11907.4|11892.4|11907.4|11892.4|0
1647424020000|2022-03-16 09:47:00|11906.2|11891.2|11906.9|11891.9|11906.9|11891.9|11906.1|11891.1|5
1647424050000|2022-03-16 09:47:30|11907.4|11892.4|11907.4|11892.4|11907.4|11892.4|11907.4|11892.4|0
1647424090000|2022-03-16 09:48:10|11907.1|11892.1|11907.1|11892.1|11907.1|11892.1|11907.1|11892.1|0
1647424110000|2022-03-16 09:48:30|11906.8|11891.8|11906.8|11891.8|11906.8|11891.8|11906.8|11891.8|2
1647424130000|2022-03-16 09:48:50|||||||||2
1647424140000|2022-03-16 09:49:00|11907.1|11892.1|11906.8|11891.8|11907.3|11892.3|11906.8|11891.8|4
1647424160000|2022-03-16 09:49:20|11902.9|11887.9|11902.9|11887.9|11902.9|11887.9|11902.9|11887.9|1
1647424170000|2022-03-16 09:49:30|11903.2|11888.2|11906.1|11891.1|11906.3|11891.3|11902.3|11887.3|3
1647424180000|2022-03-16 09:49:40|11906.3|11891.3|11906.3|11891.3|11906.3|11891.3|11906.3|11891.3|1
1647424190000|2022-03-16 09:49:50|11904.2|11889.2|11905.5|11890.5|11905.5|11890.5|11903.7|11888.7|1
1647424200000|2022-03-16 09:50:00|11905.7|11890.7|11906.6|11891.6|11906.6|11891.6|11905.7|11890.7|1
1647424210000|2022-03-16 09:50:10|11906.8|11891.8|11906.6|11891.6|11906.8|11891.8|11906.6|11891.6|1
1647424220000|2022-03-16 09:50:20|11907.3|11892.3|11907.1|11892.1|11907.3|11892.3|11906.8|11891.8|1
1647424230000|2022-03-16 09:50:30|11907.3|11892.3|11907.3|11892.3|11907.3|11892.3|11907.3|11892.3|0
1647424250000|2022-03-16 09:50:50|11907.8|11892.8|11907.3|11892.3|11907.8|11892.8|11907.3|11892.3|0
1647424260000|2022-03-16 09:51:00|11907.1|11892.1|11907.1|11892.1|11907.1|11892.1|11907.1|11892.1|0
1647424320000|2022-03-16 09:52:00|11907.3|11892.3|11907.9|11892.9|11907.9|11892.9|11907.3|11892.3|1
1647424340000|2022-03-16 09:52:20|11908.4|11893.4|11907.9|11892.9|11908.4|11893.4|11907.9|11892.9|0
1647424360000|2022-03-16 09:52:40|||||||||1
1647424390000|2022-03-16 09:53:10|11908.2|11893.2|11907.9|11892.9|11908.2|11893.2|11907.9|11892.9|0
1647424400000|2022-03-16 09:53:20|11908.4|11893.4|11908.4|11893.4|11908.4|11893.4|11908.1|11893.1|0
1647424410000|2022-03-16 09:53:30|11907.9|11892.9|11907.9|11892.9|11908.4|11893.4|11907.9|11892.9|2
1647424420000|2022-03-16 09:53:40|11908.4|11893.4|11908.4|11893.4|11908.4|11893.4|11907.9|11892.9|0
1647424430000|2022-03-16 09:53:50|11907.9|11892.9|11907.9|11892.9|11908.4|11893.4|11907.9|11892.9|0
1647424440000|2022-03-16 09:54:00|11905.1|11890.1|11903.4|11888.4|11905.1|11890.1|11903.1|11888.1|5
1647424460000|2022-03-16 09:54:20|11903.7|11888.7|11906.4|11891.4|11906.4|11891.4|11903.7|11888.7|1
1647424470000|2022-03-16 09:54:30|11905.1|11890.1|11905|11890|11905.1|11890.1|11905|11890|0
1647424480000|2022-03-16 09:54:40|11904.6|11889.6|11903.6|11888.6|11904.6|11889.6|11903.6|11888.6|0
1647424500000|2022-03-16 09:55:00|11903.4|11888.4|11903.7|11888.7|11903.7|11888.7|11903.2|11888.2|5
1647424510000|2022-03-16 09:55:10|11904|11889|11904|11889|11904|11889|11904|11889|0
1647424530000|2022-03-16 09:55:30|11904.3|11889.3|11903.8|11888.8|11904.3|11889.3|11903.8|11888.8|1
1647424540000|2022-03-16 09:55:40|11904.2|11889.2|11903.8|11888.8|11904.2|11889.2|11903.8|11888.8|0
1647424560000|2022-03-16 09:56:00|11904.8|11889.8|11906|11891|11906|11891|11904.8|11889.8|1
1647424600000|2022-03-16 09:56:40|11906.4|11891.4|11904.9|11889.9|11906.4|11891.4|11904.6|11889.6|0
1647424610000|2022-03-16 09:56:50|11904.6|11889.6|11904.6|11889.6|11904.9|11889.9|11904.6|11889.6|0
1647424620000|2022-03-16 09:57:00|11904.8|11889.8|11906.4|11891.4|11906.4|11891.4|11904.8|11889.8|1
1647424630000|2022-03-16 09:57:10|11905.1|11890.1|11905.1|11890.1|11905.1|11890.1|11905.1|11890.1|0
1647424640000|2022-03-16 09:57:20|||||||||1
1647424680000|2022-03-16 09:58:00|||||||||1
1647424720000|2022-03-16 09:58:40|11905.4|11890.4|11905.4|11890.4|11905.4|11890.4|11905.4|11890.4|0
1647424730000|2022-03-16 09:58:50|11905.2|11890.2|11904.3|11889.3|11905.2|11890.2|11904.3|11889.3|1
1647424740000|2022-03-16 09:59:00|||||||||2
1647424750000|2022-03-16 09:59:10|11903.5|11888.5|11904.5|11889.5|11904.5|11889.5|11903.5|11888.5|2
1647424760000|2022-03-16 09:59:20|11903.9|11888.9|11905.7|11890.7|11905.7|11890.7|11903|11888|5
1647424780000|2022-03-16 09:59:40|11906.4|11891.4|11907.3|11892.3|11907.3|11892.3|11906.4|11891.4|0
1647424790000|2022-03-16 09:59:50|11908.4|11893.4|11908.4|11893.4|11908.4|11893.4|11908.4|11893.4|0
1647424920000|2022-03-16 10:02:00|11908.7|11893.7|11908.7|11893.7|11908.7|11893.7|11908.7|11893.7|0
1647425140000|2022-03-16 10:05:40|11906.2|11891.2|11908.3|11893.3|11908.3|11893.3|11906.2|11891.2|1
1647425180000|2022-03-16 10:06:20|||||||||1
1647425200000|2022-03-16 10:06:40|11905.6|11890.6|11905.6|11890.6|11905.6|11890.6|11905.6|11890.6|0
1647425240000|2022-03-16 10:07:20|11909.6|11894.6|11909.9|11894.9|11909.9|11894.9|11909.6|11894.6|4
1647425260000|2022-03-16 10:07:40|11911.8|11896.8|11911.8|11896.8|11911.8|11896.8|11911.8|11896.8|1
1647425280000|2022-03-16 10:08:00|11913.1|11898.1|11915.3|11900.3|11915.3|11900.3|11913.1|11898.1|4
1647425290000|2022-03-16 10:08:10|11915.4|11900.4|11915.5|11900.5|11915.5|11900.5|11914.9|11899.9|2
1647425300000|2022-03-16 10:08:20|11916.1|11901.1|11916.6|11901.6|11916.6|11901.6|11916.1|11901.1|2
1647425310000|2022-03-16 10:08:30|11916.5|11901.5|11916.5|11901.5|11916.5|11901.5|11916.5|11901.5|0
1647425330000|2022-03-16 10:08:50|11916.3|11901.3|11916.6|11901.6|11916.6|11901.6|11916.3|11901.3|1
1647425380000|2022-03-16 10:09:40|11917.9|11902.9|11918.6|11903.6|11919.1|11904.1|11917.9|11902.9|1
1647425390000|2022-03-16 10:09:50|11919.1|11904.1|11918.1|11903.1|11919.1|11904.1|11918.1|11903.1|6
1647425400000|2022-03-16 10:10:00|11917.8|11902.8|11917.3|11902.3|11917.8|11902.8|11917.3|11902.3|0
1647425450000|2022-03-16 10:10:50|11915.5|11900.5|11913.2|11898.2|11915.5|11900.5|11913.2|11898.2|6
1647425460000|2022-03-16 10:11:00|11912.6|11897.6|11911.5|11896.5|11912.9|11897.9|11911.2|11896.2|1
1647425470000|2022-03-16 10:11:10|11911.8|11896.8|11912.1|11897.1|11912.1|11897.1|11911.8|11896.8|0
1647425480000|2022-03-16 10:11:20|||||||||2
1647425520000|2022-03-16 10:12:00|11911.8|11896.8|11911.5|11896.5|11911.8|11896.8|11911.5|11896.5|0
1647425530000|2022-03-16 10:12:10|11911.8|11896.8|11911.9|11896.9|11911.9|11896.9|11911.6|11896.6|2
1647425560000|2022-03-16 10:12:40|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|0
1647425570000|2022-03-16 10:12:50|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|0
1647425580000|2022-03-16 10:13:00|11911.7|11896.7|11912.7|11897.7|11913|11898|11911.7|11896.7|0
1647425590000|2022-03-16 10:13:10|11912.3|11897.3|11913.3|11898.3|11913.3|11898.3|11912.3|11897.3|0
1647425640000|2022-03-16 10:14:00|11914.3|11899.3|11914.2|11899.2|11914.5|11899.5|11914.2|11899.2|0
1647425690000|2022-03-16 10:14:50|||||||||1
1647425700000|2022-03-16 10:15:00|11914|11899|11914.2|11899.2|11914.3|11899.3|11914|11899|0
1647425710000|2022-03-16 10:15:10|11914|11899|11914|11899|11914|11899|11914|11899|0
1647425760000|2022-03-16 10:16:00|11914.3|11899.3|11914.2|11899.2|11914.3|11899.3|11914.2|11899.2|0
1647425770000|2022-03-16 10:16:10|11914|11899|11914|11899|11914|11899|11914|11899|0
1647425810000|2022-03-16 10:16:50|11913.1|11898.1|11913.1|11898.1|11913.1|11898.1|11913.1|11898.1|1
1647425820000|2022-03-16 10:17:00|11912.6|11897.6|11914.5|11899.5|11914.5|11899.5|11912.6|11897.6|1
1647425830000|2022-03-16 10:17:10|11913.5|11898.5|11913.1|11898.1|11913.5|11898.5|11913.1|11898.1|0
1647425840000|2022-03-16 10:17:20|11913.5|11898.5|11913.6|11898.6|11913.6|11898.6|11913.5|11898.5|0
1647425860000|2022-03-16 10:17:40|11913.3|11898.3|11913.3|11898.3|11913.3|11898.3|11913.3|11898.3|0
1647425870000|2022-03-16 10:17:50|11913.1|11898.1|11918.6|11903.6|11919.3|11904.3|11913.1|11898.1|7
1647425880000|2022-03-16 10:18:00|11903|11888|11903|11888|11903|11888|11903|11888|40
1647425910000|2022-03-16 10:18:30|11904|11889|11904|11889|11904|11889|11904|11889|0
1647425920000|2022-03-16 10:18:40|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|11904.1|11889.1|0
1647425970000|2022-03-16 10:19:30|11907.3|11892.3|11907|11892|11907.3|11892.3|11906.5|11891.5|9
1647425980000|2022-03-16 10:19:40|11907.6|11892.6|11908|11893|11908|11893|11907.6|11892.6|0
1647425990000|2022-03-16 10:19:50|11907.3|11892.3|11906.5|11891.5|11907.3|11892.3|11906.5|11891.5|0
1647426000000|2022-03-16 10:20:00|11905.8|11890.8|11908.5|11893.5|11908.5|11893.5|11905.6|11890.6|1
1647426020000|2022-03-16 10:20:20|11906.6|11891.6|11906.6|11891.6|11906.6|11891.6|11906.6|11891.6|0
1647426030000|2022-03-16 10:20:30|11907|11892|11907.1|11892.1|11907.1|11892.1|11907|11892|0
1647426050000|2022-03-16 10:20:50|11906.5|11891.5|11905.6|11890.6|11906.5|11891.5|11905.6|11890.6|0
1647426080000|2022-03-16 10:21:20|11904.8|11889.8|11904.8|11889.8|11904.8|11889.8|11904.8|11889.8|6
1647426090000|2022-03-16 10:21:30|||||||||10
1647426100000|2022-03-16 10:21:40|11904|11889|11901.9|11886.9|11904|11889|11901.2|11886.2|6
1647426120000|2022-03-16 10:22:00|11902.8|11887.8|11896.5|11881.5|11902.8|11887.8|11896.5|11881.5|2
1647426130000|2022-03-16 10:22:10|11896.6|11881.6|11897.3|11882.3|11897.3|11882.3|11896.6|11881.6|1
1647426140000|2022-03-16 10:22:20|11898.4|11883.4|11897.8|11882.8|11898.4|11883.4|11897.8|11882.8|0
1647426150000|2022-03-16 10:22:30|11898.1|11883.1|11898.1|11883.1|11898.1|11883.1|11898.1|11883.1|0
1647426270000|2022-03-16 10:24:30|11899|11884|11899|11884|11899|11884|11899|11884|0
1647426280000|2022-03-16 10:24:40|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|11899.3|11884.3|0
1647426320000|2022-03-16 10:25:20|11898.6|11883.6|11897.9|11882.9|11898.6|11883.6|11897.9|11882.9|2
1647426330000|2022-03-16 10:25:30|11897.6|11882.6|11896.4|11881.4|11897.6|11882.6|11896.4|11881.4|0
1647426340000|2022-03-16 10:25:40|11896.6|11881.6|11892.5|11877.5|11896.6|11881.6|11892.5|11877.5|1
1647426350000|2022-03-16 10:25:50|11893.3|11878.3|11893.3|11878.3|11894.3|11879.3|11893|11878|0
1647426370000|2022-03-16 10:26:10|11894|11879|11893.3|11878.3|11894|11879|11893.3|11878.3|0
1647426400000|2022-03-16 10:26:40|11894.3|11879.3|11894.3|11879.3|11894.3|11879.3|11894.3|11879.3|0
1647426410000|2022-03-16 10:26:50|11894|11879|11893.7|11878.7|11894|11879|11893.7|11878.7|0
1647426420000|2022-03-16 10:27:00|11893.3|11878.3|11893.3|11878.3|11893.3|11878.3|11893.3|11878.3|0
1647426450000|2022-03-16 10:27:30|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|0
1647426460000|2022-03-16 10:27:40|11893.3|11878.3|11893|11878|11893.3|11878.3|11893|11878|0
1647426470000|2022-03-16 10:27:50|11894|11879|11894|11879|11894|11879|11894|11879|0
1647426480000|2022-03-16 10:28:00|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|0
1647426500000|2022-03-16 10:28:20|11893.3|11878.3|11893.7|11878.7|11893.7|11878.7|11893.3|11878.3|0
1647426510000|2022-03-16 10:28:30|11892.4|11877.4|11891.7|11876.7|11892.4|11877.4|11891.7|11876.7|0
1647426540000|2022-03-16 10:29:00|11891.4|11876.4|11891.2|11876.2|11891.9|11876.9|11891.2|11876.2|3
1647426550000|2022-03-16 10:29:10|11890.7|11875.7|11890.9|11875.9|11891.4|11876.4|11890.7|11875.7|1
1647426560000|2022-03-16 10:29:20|11887.8|11872.8|11886.7|11871.7|11887.8|11872.8|11886.6|11871.6|5
1647426570000|2022-03-16 10:29:30|11887|11872|11887|11872|11887|11872|11887|11872|0
1647426580000|2022-03-16 10:29:40|11887.4|11872.4|11888.4|11873.4|11888.9|11873.9|11887.4|11872.4|2
1647426590000|2022-03-16 10:29:50|11888.7|11873.7|11888.7|11873.7|11888.7|11873.7|11888.4|11873.4|0
1647426620000|2022-03-16 10:30:20|11888.9|11873.9|11888.9|11873.9|11888.9|11873.9|11888.9|11873.9|1
1647426650000|2022-03-16 10:30:50|11889|11874|11888|11873|11889.3|11874.3|11888|11873|1
1647426660000|2022-03-16 10:31:00|11887.9|11872.9|11887.9|11872.9|11888.7|11873.7|11887.9|11872.9|6
1647426710000|2022-03-16 10:31:50|11887.4|11872.4|11887.3|11872.3|11887.4|11872.4|11885.6|11870.6|4
1647426720000|2022-03-16 10:32:00|11887.6|11872.6|11885|11870|11887.6|11872.6|11884.7|11869.7|0
1647426730000|2022-03-16 10:32:10|11883.7|11868.7|11884.3|11869.3|11884.3|11869.3|11883.7|11868.7|0
1647426740000|2022-03-16 10:32:20|11883.1|11868.1|11883.4|11868.4|11883.4|11868.4|11883.1|11868.1|0
1647426780000|2022-03-16 10:33:00|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|0
1647426790000|2022-03-16 10:33:10|11883.4|11868.4|11883.1|11868.1|11883.4|11868.4|11883.1|11868.1|0
1647426840000|2022-03-16 10:34:00|11883|11868|11883|11868|11883|11868|11883|11868|0
1647426870000|2022-03-16 10:34:30|11882|11867|11882|11867|11882|11867|11882|11867|0
1647426900000|2022-03-16 10:35:00|11879.3|11864.3|11879.5|11864.5|11879.5|11864.5|11878.8|11863.8|1
1647426920000|2022-03-16 10:35:20|11881.1|11866.1|11880.8|11865.8|11881.1|11866.1|11880.8|11865.8|2
1647426930000|2022-03-16 10:35:30|11880.5|11865.5|11880.5|11865.5|11880.5|11865.5|11880.5|11865.5|0
1647426960000|2022-03-16 10:36:00|11880.1|11865.1|11880|11865|11880.1|11865.1|11880|11865|0
1647426990000|2022-03-16 10:36:30|11880.3|11865.3|11880.5|11865.5|11880.5|11865.5|11880.3|11865.3|0
1647427030000|2022-03-16 10:37:10|11880|11865|11879|11864|11880|11865|11879|11864|0
1647427040000|2022-03-16 10:37:20|11878.5|11863.5|11875.4|11860.4|11879|11864|11875.4|11860.4|3
1647427050000|2022-03-16 10:37:30|11875.6|11860.6|11875.6|11860.6|11875.6|11860.6|11875.6|11860.6|0
1647427060000|2022-03-16 10:37:40|11876.3|11861.3|11878.2|11863.2|11878.2|11863.2|11876.3|11861.3|1
1647427070000|2022-03-16 10:37:50|11879|11864|11879|11864|11879|11864|11879|11864|0
1647427150000|2022-03-16 10:39:10|11878.8|11863.8|11878.8|11863.8|11878.8|11863.8|11878.8|11863.8|0
1647427160000|2022-03-16 10:39:20|11884.1|11869.1|11884.4|11869.4|11884.4|11869.4|11884.1|11869.1|2
1647427180000|2022-03-16 10:39:40|11883.8|11868.8|11883.6|11868.6|11883.8|11868.8|11883.6|11868.6|2
1647427200000|2022-03-16 10:40:00|11883.8|11868.8|11883.8|11868.8|11883.8|11868.8|11883.8|11868.8|0
1647427210000|2022-03-16 10:40:10|11883.3|11868.3|11881.5|11866.5|11883.5|11868.5|11881.5|11866.5|4
1647427220000|2022-03-16 10:40:20|11881.2|11866.2|11879.5|11864.5|11881.2|11866.2|11879.5|11864.5|2
1647427230000|2022-03-16 10:40:30|||||||||7
1647427240000|2022-03-16 10:40:40|11880.1|11865.1|11879.8|11864.8|11880.1|11865.1|11879.6|11864.6|3
1647427250000|2022-03-16 10:40:50|11880|11865|11879.6|11864.6|11880|11865|11879.6|11864.6|3
1647427260000|2022-03-16 10:41:00|11879.8|11864.8|11879.5|11864.5|11879.8|11864.8|11879.2|11864.2|1
1647427270000|2022-03-16 10:41:10|11879.8|11864.8|11880.1|11865.1|11880.1|11865.1|11879.8|11864.8|12
1647427290000|2022-03-16 10:41:30|11882|11867|11885.7|11870.7|11885.8|11870.8|11882|11867|7
1647427300000|2022-03-16 10:41:40|||||||||1
1647427310000|2022-03-16 10:41:50|11883.9|11868.9|11884.7|11869.7|11884.7|11869.7|11883.1|11868.1|2
1647427320000|2022-03-16 10:42:00|11883.5|11868.5|11883.5|11868.5|11883.5|11868.5|11883.5|11868.5|1
1647427330000|2022-03-16 10:42:10|11884.1|11869.1|11884.4|11869.4|11884.4|11869.4|11884.1|11869.1|0
1647427350000|2022-03-16 10:42:30|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|0
1647427380000|2022-03-16 10:43:00|11884.5|11869.5|11883.1|11868.1|11884.5|11869.5|11882.6|11867.6|1
1647427430000|2022-03-16 10:43:50|11883.8|11868.8|11883.4|11868.4|11883.8|11868.8|11883.4|11868.4|0
1647427440000|2022-03-16 10:44:00|11883.8|11868.8|11883.4|11868.4|11883.8|11868.8|11883.4|11868.4|0
1647427450000|2022-03-16 10:44:10|11884.1|11869.1|11883.8|11868.8|11884.1|11869.1|11883.8|11868.8|0
1647427500000|2022-03-16 10:45:00|11884.4|11869.4|11882.8|11867.8|11884.4|11869.4|11882.8|11867.8|1
1647427510000|2022-03-16 10:45:10|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|0
1647427560000|2022-03-16 10:46:00|11882.8|11867.8|11880.5|11865.5|11882.8|11867.8|11880.5|11865.5|1
1647427570000|2022-03-16 10:46:10|11880.8|11865.8|11881.1|11866.1|11881.1|11866.1|11880.8|11865.8|0
1647427580000|2022-03-16 10:46:20|11881.4|11866.4|11881.6|11866.6|11881.6|11866.6|11881.4|11866.4|0
1647427590000|2022-03-16 10:46:30|11882.6|11867.6|11882.2|11867.2|11882.6|11867.6|11882.2|11867.2|0
1647427620000|2022-03-16 10:47:00|11882.4|11867.4|11882.4|11867.4|11882.4|11867.4|11882.4|11867.4|0
1647427650000|2022-03-16 10:47:30|11882.7|11867.7|11882.7|11867.7|11882.7|11867.7|11882.7|11867.7|0
1647427750000|2022-03-16 10:49:10|11894.9|11879.9|11894.9|11879.9|11894.9|11879.9|11894.9|11879.9|28
1647427800000|2022-03-16 10:50:00|11895.2|11880.2|11894.9|11879.9|11895.2|11880.2|11894.9|11879.9|0
1647427810000|2022-03-16 10:50:10|11894.3|11879.3|11894.3|11879.3|11894.3|11879.3|11894.3|11879.3|0
1647427820000|2022-03-16 10:50:20|11895.3|11880.3|11904.3|11889.3|11904.3|11889.3|11895.3|11880.3|0
1647427830000|2022-03-16 10:50:30|11904.5|11889.5|11902.8|11887.8|11905|11890|11901.5|11886.5|1
1647427840000|2022-03-16 10:50:40|11903|11888|11903|11888|11903|11888|11903|11888|0
1647427870000|2022-03-16 10:51:10|11902.9|11887.9|11902.9|11887.9|11902.9|11887.9|11902.9|11887.9|0
1647427880000|2022-03-16 10:51:20|11901.8|11886.8|11897.8|11882.8|11901.8|11886.8|11896.4|11881.4|1
1647427890000|2022-03-16 10:51:30|11895|11880|11895|11880|11895|11880|11895|11880|1
1647427900000|2022-03-16 10:51:40|11895.5|11880.5|11896.7|11881.7|11896.7|11881.7|11895.5|11880.5|0
1647427920000|2022-03-16 10:52:00|11896.3|11881.3|11896.3|11881.3|11896.3|11881.3|11896.3|11881.3|0
1647427950000|2022-03-16 10:52:30|11896.1|11881.1|11896.1|11881.1|11896.1|11881.1|11896.1|11881.1|0
1647427960000|2022-03-16 10:52:40|11895.1|11880.1|11894.6|11879.6|11895.1|11880.1|11894.6|11879.6|0
1647427980000|2022-03-16 10:53:00|11894|11879|11894.6|11879.6|11894.6|11879.6|11891.5|11876.5|1
1647428000000|2022-03-16 10:53:20|11894.1|11879.1|11894.1|11879.1|11894.1|11879.1|11894.1|11879.1|0
1647428010000|2022-03-16 10:53:30|11893.9|11878.9|11893.9|11878.9|11893.9|11878.9|11893.9|11878.9|0
1647428020000|2022-03-16 10:53:40|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|11893.7|11878.7|0
1647428040000|2022-03-16 10:54:00|11893.5|11878.5|11893|11878|11893.5|11878.5|11893|11878|0
1647428060000|2022-03-16 10:54:20|11892.7|11877.7|11892.5|11877.5|11892.7|11877.7|11892.5|11877.5|0
1647428110000|2022-03-16 10:55:10|11892.3|11877.3|11891.3|11876.3|11892.3|11877.3|11891.3|11876.3|1
1647428120000|2022-03-16 10:55:20|11891.6|11876.6|11892.8|11877.8|11893|11878|11891.6|11876.6|0
1647428150000|2022-03-16 10:55:50|11893.2|11878.2|11893.3|11878.3|11893.3|11878.3|11893.2|11878.2|0
1647428180000|2022-03-16 10:56:20|11893.7|11878.7|11894.6|11879.6|11894.6|11879.6|11893.7|11878.7|1
1647428200000|2022-03-16 10:56:40|11895.6|11880.6|11896.1|11881.1|11896.1|11881.1|11895.6|11880.6|0
1647428220000|2022-03-16 10:57:00|11895.5|11880.5|11895.5|11880.5|11895.5|11880.5|11895.5|11880.5|1
1647428230000|2022-03-16 10:57:10|11895.8|11880.8|11896.6|11881.6|11897.1|11882.1|11895.8|11880.8|1
1647428240000|2022-03-16 10:57:20|11896.3|11881.3|11896.1|11881.1|11896.3|11881.3|11896.1|11881.1|0
1647428290000|2022-03-16 10:58:10|11896.5|11881.5|11896.6|11881.6|11896.6|11881.6|11896.5|11881.5|0
1647428320000|2022-03-16 10:58:40|11896|11881|11895.1|11880.1|11896|11881|11895.1|11880.1|0
1647428330000|2022-03-16 10:58:50|11896.6|11881.6|11896.6|11881.6|11896.6|11881.6|11896.6|11881.6|0
1647428360000|2022-03-16 10:59:20|11896.3|11881.3|11895.6|11880.6|11896.3|11881.3|11895.6|11880.6|0
1647428370000|2022-03-16 10:59:30|11895.1|11880.1|11894.9|11879.9|11895.1|11880.1|11894.9|11879.9|0
1647428400000|2022-03-16 11:00:00|11894.6|11879.6|11895.4|11880.4|11895.4|11880.4|11894.6|11879.6|0
1647428430000|2022-03-16 11:00:30|11894.9|11879.9|11894.9|11879.9|11894.9|11879.9|11894.9|11879.9|0
1647428440000|2022-03-16 11:00:40|11894.4|11879.4|11893.9|11878.9|11894.4|11879.4|11893.9|11878.9|0
1647428450000|2022-03-16 11:00:50|11894.4|11879.4|11894.8|11879.8|11894.8|11879.8|11894.4|11879.4|0
1647428460000|2022-03-16 11:01:00|11894.9|11879.9|11894.9|11879.9|11894.9|11879.9|11894.9|11879.9|0
1647428480000|2022-03-16 11:01:20|11895.6|11880.6|11903.3|11888.3|11903.6|11888.6|11895.6|11880.6|2
1647428490000|2022-03-16 11:01:30|11904.1|11889.1|11902.5|11887.5|11906.1|11891.1|11902.5|11887.5|2
1647428500000|2022-03-16 11:01:40|11903|11888|11903.5|11888.5|11903.5|11888.5|11903|11888|0
1647428580000|2022-03-16 11:03:00|11903.1|11888.1|11903.6|11888.6|11903.6|11888.6|11903.1|11888.1|0
1647428600000|2022-03-16 11:03:20|11903.3|11888.3|11903.3|11888.3|11903.3|11888.3|11903.3|11888.3|0
1647428630000|2022-03-16 11:03:50|11903|11888|11903|11888|11903|11888|11903|11888|0
1647428640000|2022-03-16 11:04:00|11904.3|11889.3|11907.8|11892.8|11907.8|11892.8|11903.9|11888.9|4
1647428650000|2022-03-16 11:04:10|11908.2|11893.2|11907.7|11892.7|11911.3|11896.3|11905.2|11890.2|9
1647428670000|2022-03-16 11:04:30|11908|11893|11911.6|11896.6|11911.6|11896.6|11908|11893|4
1647428680000|2022-03-16 11:04:40|11912.3|11897.3|11911.3|11896.3|11912.3|11897.3|11909.5|11894.5|1
1647428700000|2022-03-16 11:05:00|11911.9|11896.9|11914.3|11899.3|11914.3|11899.3|11911.9|11896.9|2
1647428750000|2022-03-16 11:05:50|11912.6|11897.6|11913.9|11898.9|11913.9|11898.9|11912.6|11897.6|1
1647428760000|2022-03-16 11:06:00|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|11914.3|11899.3|0
1647428770000|2022-03-16 11:06:10|11914.1|11899.1|11913.8|11898.8|11914.1|11899.1|11913.8|11898.8|0
1647428780000|2022-03-16 11:06:20|11912.4|11897.4|11913.2|11898.2|11913.2|11898.2|11912.4|11897.4|1
1647428810000|2022-03-16 11:06:50|11913.6|11898.6|11913.6|11898.6|11913.6|11898.6|11913.6|11898.6|0
1647428840000|2022-03-16 11:07:20|11913.2|11898.2|11913.2|11898.2|11913.2|11898.2|11913.2|11898.2|0
1647428850000|2022-03-16 11:07:30|11913.6|11898.6|11913.6|11898.6|11913.6|11898.6|11913.6|11898.6|0
1647428880000|2022-03-16 11:08:00|11914.4|11899.4|11915.2|11900.2|11917.4|11902.4|11913.6|11898.6|1
1647428890000|2022-03-16 11:08:10|11915.4|11900.4|11915.4|11900.4|11915.4|11900.4|11915.4|11900.4|0
1647428900000|2022-03-16 11:08:20|11915.7|11900.7|11918.9|11903.9|11918.9|11903.9|11915.7|11900.7|4
1647428910000|2022-03-16 11:08:30|11919.4|11904.4|11919.4|11904.4|11919.4|11904.4|11919.4|11904.4|1
1647428930000|2022-03-16 11:08:50|11918.7|11903.7|11916.4|11901.4|11918.7|11903.7|11915.9|11900.9|3
1647428940000|2022-03-16 11:09:00|11917.1|11902.1|11917.9|11902.9|11918.9|11903.9|11916.2|11901.2|2
1647428950000|2022-03-16 11:09:10|11917.7|11902.7|11916.7|11901.7|11917.7|11902.7|11916.7|11901.7|0
1647428960000|2022-03-16 11:09:20|11917.5|11902.5|11923.8|11908.8|11924|11909|11917.5|11902.5|17
1647428970000|2022-03-16 11:09:30|11924.1|11909.1|11923.9|11908.9|11925.3|11910.3|11923.9|11908.9|6
1647428980000|2022-03-16 11:09:40|11924.8|11909.8|11921.9|11906.9|11925.3|11910.3|11921.9|11906.9|2
1647428990000|2022-03-16 11:09:50|11921.6|11906.6|11923.1|11908.1|11924.1|11909.1|11921.6|11906.6|2
1647429000000|2022-03-16 11:10:00|11923.6|11908.6|11924.9|11909.9|11924.9|11909.9|11923.6|11908.6|4
1647429010000|2022-03-16 11:10:10|11925.4|11910.4|11924.4|11909.4|11925.9|11910.9|11922.2|11907.2|1
1647429020000|2022-03-16 11:10:20|11924.9|11909.9|11925.9|11910.9|11925.9|11910.9|11922.2|11907.2|3
1647429030000|2022-03-16 11:10:30|11926.4|11911.4|11927|11912|11927|11912|11926.4|11911.4|4
1647429050000|2022-03-16 11:10:50|11925.5|11910.5|11925.5|11910.5|11925.5|11910.5|11923.7|11908.7|1
1647429060000|2022-03-16 11:11:00|11926.1|11911.1|11923.7|11908.7|11927|11912|11923.7|11908.7|7
1647429070000|2022-03-16 11:11:10|11925|11910|11926|11911|11926|11911|11925|11910|0
1647429080000|2022-03-16 11:11:20|11926.5|11911.5|11926.8|11911.8|11926.8|11911.8|11926.5|11911.5|0
1647429090000|2022-03-16 11:11:30|11927|11912|11927|11912|11927|11912|11927|11912|2
1647429100000|2022-03-16 11:11:40|11928.6|11913.6|11930.6|11915.6|11930.6|11915.6|11928.6|11913.6|12
1647429120000|2022-03-16 11:12:00|11930.9|11915.9|11940.6|11925.6|11940.6|11925.6|11930.9|11915.9|9
1647429130000|2022-03-16 11:12:10|11940.9|11925.9|11942.4|11927.4|11942.9|11927.9|11940.9|11925.9|1
1647429140000|2022-03-16 11:12:20|11941.9|11926.9|11941.4|11926.4|11941.9|11926.9|11941.4|11926.4|1
1647429150000|2022-03-16 11:12:30|11941.9|11926.9|11945.8|11930.8|11945.8|11930.8|11941.9|11926.9|2
1647429160000|2022-03-16 11:12:40|11946|11931|11946|11931|11946|11931|11946|11931|0
1647429170000|2022-03-16 11:12:50|11946.4|11931.4|11948|11933|11949.3|11934.3|11946.4|11931.4|5
1647429180000|2022-03-16 11:13:00|11948.3|11933.3|11948.8|11933.8|11949|11934|11948|11933|3
1647429190000|2022-03-16 11:13:10|11949|11934|11950.6|11935.6|11952.6|11937.6|11949|11934|45
1647429200000|2022-03-16 11:13:20|11951.1|11936.1|11949.3|11934.3|11952.6|11937.6|11948.5|11933.5|2
1647429220000|2022-03-16 11:13:40|11950.3|11935.3|11950.6|11935.6|11950.6|11935.6|11950.3|11935.3|0
1647429260000|2022-03-16 11:14:20|11951.1|11936.1|11951.1|11936.1|11951.1|11936.1|11951.1|11936.1|0
1647429270000|2022-03-16 11:14:30|11950.6|11935.6|11952.1|11937.1|11952.1|11937.1|11950.6|11935.6|0
1647429280000|2022-03-16 11:14:40|11952.6|11937.6|11953.1|11938.1|11953.1|11938.1|11952.6|11937.6|3
1647429290000|2022-03-16 11:14:50|11952.9|11937.9|11948.8|11933.8|11952.9|11937.9|11947.8|11932.8|2
1647429300000|2022-03-16 11:15:00|11948.5|11933.5|11948.5|11933.5|11948.5|11933.5|11948.5|11933.5|0
1647429320000|2022-03-16 11:15:20|11949.3|11934.3|11950.4|11935.4|11953.3|11938.3|11947.8|11932.8|5
1647429330000|2022-03-16 11:15:30|11950.8|11935.8|11947.8|11932.8|11950.8|11935.8|11947.3|11932.3|1
1647429340000|2022-03-16 11:15:40|11948|11933|11942.3|11927.3|11951.1|11936.1|11941|11926|3
1647429350000|2022-03-16 11:15:50|11941.8|11926.8|11942.2|11927.2|11942.2|11927.2|11941.8|11926.8|2
1647429360000|2022-03-16 11:16:00|11945.2|11930.2|11944.2|11929.2|11945.2|11930.2|11944.2|11929.2|0
1647429370000|2022-03-16 11:16:10|11943.9|11928.9|11943.2|11928.2|11943.9|11928.9|11943.2|11928.2|0
1647429390000|2022-03-16 11:16:30|11946|11931|11946.3|11931.3|11946.3|11931.3|11946|11931|0
1647429400000|2022-03-16 11:16:40|11946.5|11931.5|11948|11933|11948|11933|11946.5|11931.5|0
1647429410000|2022-03-16 11:16:50|11948.3|11933.3|11948|11933|11951.1|11936.1|11947.5|11932.5|1
1647429420000|2022-03-16 11:17:00|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|11948.2|11933.2|0
1647429430000|2022-03-16 11:17:10|11948.5|11933.5|11948.9|11933.9|11952.4|11937.4|11948.5|11933.5|2
1647429440000|2022-03-16 11:17:20|11949.6|11934.6|11948.9|11933.9|11953.1|11938.1|11948.6|11933.6|2
1647429450000|2022-03-16 11:17:30|11949.1|11934.1|11949.1|11934.1|11953.3|11938.3|11948.8|11933.8|3
1647429460000|2022-03-16 11:17:40|11949.8|11934.8|11949.4|11934.4|11952.9|11937.9|11949.4|11934.4|2
1647429470000|2022-03-16 11:17:50|11949.7|11934.7|11952.4|11937.4|11953.7|11938.7|11948.3|11933.3|4
1647429480000|2022-03-16 11:18:00|11952.7|11937.7|11949.4|11934.4|11952.9|11937.9|11948.9|11933.9|1
1647429490000|2022-03-16 11:18:10|11950.4|11935.4|11951|11936|11953.2|11938.2|11950.4|11935.4|1
1647429510000|2022-03-16 11:18:30|11949.9|11934.9|11949.9|11934.9|11949.9|11934.9|11949.9|11934.9|0
1647429520000|2022-03-16 11:18:40|11928.5|11913.5|11931.9|11916.9|11931.9|11916.9|11928.5|11913.5|1
1647429530000|2022-03-16 11:18:50|11932.1|11917.1|11932.1|11917.1|11933.3|11918.3|11931.6|11916.6|2
1647429540000|2022-03-16 11:19:00|11931.8|11916.8|11932.3|11917.3|11932.3|11917.3|11931.8|11916.8|0
1647429550000|2022-03-16 11:19:10|11932.7|11917.7|11932.2|11917.2|11932.7|11917.7|11931.8|11916.8|6
1647429560000|2022-03-16 11:19:20|11931.7|11916.7|11931.7|11916.7|11931.7|11916.7|11931.7|11916.7|0
1647429570000|2022-03-16 11:19:30|11931.6|11916.6|11932|11917|11932|11917|11931.6|11916.6|0
1647429600000|2022-03-16 11:20:00|11931.6|11916.6|11931.5|11916.5|11931.6|11916.6|11931.5|11916.5|0
1647429610000|2022-03-16 11:20:10|11929|11914|11928.6|11913.6|11929|11914|11928.5|11913.5|0
1647429620000|2022-03-16 11:20:20|11927.6|11912.6|11927.3|11912.3|11927.6|11912.6|11927.3|11912.3|0
1647429630000|2022-03-16 11:20:30|11927.1|11912.1|11926.3|11911.3|11927.1|11912.1|11926.3|11911.3|0
1647429690000|2022-03-16 11:21:30|11925.4|11910.4|11924.8|11909.8|11925.4|11910.4|11924.8|11909.8|0
1647429700000|2022-03-16 11:21:40|11925|11910|11925|11910|11925|11910|11924.7|11909.7|3
1647429720000|2022-03-16 11:22:00|11924.8|11909.8|11924.8|11909.8|11924.8|11909.8|11924.8|11909.8|0
1647429730000|2022-03-16 11:22:10|11926.8|11911.8|11926.8|11911.8|11926.8|11911.8|11926.8|11911.8|0
1647429780000|2022-03-16 11:23:00|11926.3|11911.3|11926.3|11911.3|11926.3|11911.3|11926.3|11911.3|0
1647429880000|2022-03-16 11:24:40|||||||||1
1647429900000|2022-03-16 11:25:00|||||||||1
1647429940000|2022-03-16 11:25:40|11917.2|11902.2|11916.7|11901.7|11917.2|11902.2|11916.7|11901.7|1
1647429950000|2022-03-16 11:25:50|11914.8|11899.8|11913.9|11898.9|11915.7|11900.7|11913.8|11898.8|6
1647429960000|2022-03-16 11:26:00|11914.4|11899.4|11914.4|11899.4|11914.4|11899.4|11914.4|11899.4|0
1647429970000|2022-03-16 11:26:10|11914.7|11899.7|11914.7|11899.7|11914.7|11899.7|11914.7|11899.7|0
1647429980000|2022-03-16 11:26:20|||||||||1
1647429990000|2022-03-16 11:26:30|11914.6|11899.6|11912|11897|11914.6|11899.6|11912|11897|1
1647430020000|2022-03-16 11:27:00|11912.7|11897.7|11912.7|11897.7|11912.7|11897.7|11912.7|11897.7|0
1647430030000|2022-03-16 11:27:10|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|11914.1|11899.1|0
1647430040000|2022-03-16 11:27:20|11916.1|11901.1|11916.1|11901.1|11916.1|11901.1|11916.1|11901.1|0
1647430080000|2022-03-16 11:28:00|11916.3|11901.3|11918.3|11903.3|11919.5|11904.5|11916.3|11901.3|3
1647430090000|2022-03-16 11:28:10|11919.5|11904.5|11919.3|11904.3|11919.5|11904.5|11919.3|11904.3|1
1647430110000|2022-03-16 11:28:30|11919.9|11904.9|11920.3|11905.3|11920.3|11905.3|11919.9|11904.9|0
1647430140000|2022-03-16 11:29:00|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|0
1647430150000|2022-03-16 11:29:10|11920.3|11905.3|11920.3|11905.3|11920.3|11905.3|11920.3|11905.3|0
1647430180000|2022-03-16 11:29:40|11920|11905|11920.6|11905.6|11920.6|11905.6|11920|11905|0
1647430200000|2022-03-16 11:30:00|11920.8|11905.8|11920.3|11905.3|11920.8|11905.8|11920.3|11905.3|0
1647430220000|2022-03-16 11:30:20|11920.9|11905.9|11921.3|11906.3|11921.3|11906.3|11920.9|11905.9|0
1647430230000|2022-03-16 11:30:30|11921.6|11906.6|11921.8|11906.8|11921.8|11906.8|11921.6|11906.6|0
1647430310000|2022-03-16 11:31:50|11923.3|11908.3|11925.9|11910.9|11925.9|11910.9|11923.3|11908.3|0
1647430320000|2022-03-16 11:32:00|11926.5|11911.5|11926.5|11911.5|11926.5|11911.5|11926.5|11911.5|0
1647430330000|2022-03-16 11:32:10|11926.8|11911.8|11927|11912|11927|11912|11926.8|11911.8|1
1647430340000|2022-03-16 11:32:20|11927.4|11912.4|11925.8|11910.8|11927.4|11912.4|11925.8|11910.8|1
1647430360000|2022-03-16 11:32:40|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|11925.4|11910.4|2
1647430400000|2022-03-16 11:33:20|11925.8|11910.8|11925.8|11910.8|11925.8|11910.8|11925.8|11910.8|0
1647430410000|2022-03-16 11:33:30|11925.7|11910.7|11926.1|11911.1|11926.1|11911.1|11925.7|11910.7|0
1647430440000|2022-03-16 11:34:00|11926.4|11911.4|11932|11907|11932|11911.4|11926.4|11907|1
1647430450000|2022-03-16 11:34:10|11932.7|11907.7|11932.7|11907.7|11932.7|11907.7|11932.7|11907.7|0
1647430500000|2022-03-16 11:35:00|11928.4|11913.4|11930.2|11915.2|11930.2|11915.2|11928.4|11913.4|0
1647430570000|2022-03-16 11:36:10|11930.7|11915.7|11931.7|11916.7|11931.7|11916.7|11930.7|11915.7|0
1647430590000|2022-03-16 11:36:30|11933.2|11918.2|11933.2|11918.2|11933.2|11918.2|11933.2|11918.2|0
1647430610000|2022-03-16 11:36:50|11934.2|11919.2|11937.5|11922.5|11937.5|11922.5|11934.2|11919.2|0
1647430620000|2022-03-16 11:37:00|11937.7|11922.7|11937.7|11922.7|11937.7|11922.7|11937.7|11922.7|0
1647430630000|2022-03-16 11:37:10|11937.5|11922.5|11937.5|11922.5|11937.5|11922.5|11937.5|11922.5|0
1647430690000|2022-03-16 11:38:10|11937.8|11922.8|11938|11923|11938|11923|11937.8|11922.8|0
1647430710000|2022-03-16 11:38:30|11937.7|11922.7|11937.5|11922.5|11937.7|11922.7|11937.5|11922.5|0
1647430720000|2022-03-16 11:38:40|11936.5|11921.5|11938|11923|11938|11923|11936.5|11921.5|1
1647430740000|2022-03-16 11:39:00|11938.6|11923.6|11938.6|11923.6|11938.6|11923.6|11938.6|11923.6|0
1647430750000|2022-03-16 11:39:10|11939|11924|11939|11924|11939|11924|11939|11924|0
1647430760000|2022-03-16 11:39:20|11938.8|11923.8|11935.5|11920.5|11939.8|11924.8|11935.5|11920.5|2
1647430770000|2022-03-16 11:39:30|11934.8|11919.8|11935|11920|11935|11920|11934.5|11919.5|0
1647430780000|2022-03-16 11:39:40|11934.3|11919.3|11931.5|11916.5|11934.3|11919.3|11931.5|11916.5|1
1647430790000|2022-03-16 11:39:50|11931.8|11916.8|11932.1|11917.1|11932.4|11917.4|11931.1|11916.1|1
1647430800000|2022-03-16 11:40:00|11931.5|11916.5|11931.1|11916.1|11931.5|11916.5|11931.1|11916.1|0
1647430810000|2022-03-16 11:40:10|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|0
1647430830000|2022-03-16 11:40:30|11927.1|11912.1|11927.1|11912.1|11927.1|11912.1|11927.1|11912.1|1
1647430840000|2022-03-16 11:40:40|11928.4|11913.4|11928.7|11913.7|11928.7|11913.7|11928.4|11913.4|0
1647430880000|2022-03-16 11:41:20|11929.4|11914.4|11936|11921|11936|11921|11929.4|11914.4|12
1647430890000|2022-03-16 11:41:30|11938.9|11923.9|11938.9|11923.9|11938.9|11923.9|11938.9|11923.9|11
1647430900000|2022-03-16 11:41:40|11933.2|11918.2|11932.5|11917.5|11933.7|11918.7|11932.2|11917.2|5
1647430920000|2022-03-16 11:42:00|11932.7|11917.7|11929.7|11914.7|11932.7|11917.7|11929.7|11914.7|0
1647430930000|2022-03-16 11:42:10|11929.4|11914.4|11929.2|11914.2|11929.4|11914.4|11929.2|11914.2|0
1647430980000|2022-03-16 11:43:00|11928|11913|11928.4|11913.4|11929.1|11914.1|11926.6|11911.6|1
1647430990000|2022-03-16 11:43:10|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|11928.1|11913.1|0
1647431000000|2022-03-16 11:43:20|11928.8|11913.8|11929.6|11914.6|11930.1|11915.1|11928.1|11913.1|0
1647431010000|2022-03-16 11:43:30|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|0
1647431020000|2022-03-16 11:43:40|11929.9|11914.9|11930.4|11915.4|11930.4|11915.4|11929.9|11914.9|0
1647431030000|2022-03-16 11:43:50|11930.1|11915.1|11930.2|11915.2|11930.4|11915.4|11929.9|11914.9|0
1647431040000|2022-03-16 11:44:00|11930.4|11915.4|11930.4|11915.4|11930.4|11915.4|11929.9|11914.9|0
1647431050000|2022-03-16 11:44:10|11930.1|11915.1|11929.9|11914.9|11930.4|11915.4|11929.9|11914.9|0
1647431060000|2022-03-16 11:44:20|11930.4|11915.4|11930.9|11915.9|11930.9|11915.9|11929.9|11914.9|1
1647431070000|2022-03-16 11:44:30|11931.1|11916.1|11931.1|11916.1|11931.1|11916.1|11931.1|11916.1|0
1647431080000|2022-03-16 11:44:40|11930.8|11915.8|11931.1|11916.1|11931.1|11916.1|11930.8|11915.8|1
1647431100000|2022-03-16 11:45:00|11930.9|11915.9|11933.1|11918.1|11933.1|11918.1|11930.9|11915.9|1
1647431120000|2022-03-16 11:45:20|11933.5|11918.5|11934.1|11919.1|11934.1|11919.1|11933.5|11918.5|1
1647431130000|2022-03-16 11:45:30|11934.3|11919.3|11935.1|11920.1|11935.1|11920.1|11934.3|11919.3|2
1647431140000|2022-03-16 11:45:40|11934.6|11919.6|11935.6|11920.6|11935.6|11920.6|11934.6|11919.6|4
1647431150000|2022-03-16 11:45:50|||||||||1
1647431160000|2022-03-16 11:46:00|11935.9|11920.9|11936.1|11921.1|11936.1|11921.1|11935.9|11920.9|1
1647431170000|2022-03-16 11:46:10|||||||||2
1647431180000|2022-03-16 11:46:20|||||||||1
1647431190000|2022-03-16 11:46:30|11936.4|11921.4|11938.6|11923.6|11938.9|11923.9|11936.4|11921.4|1
1647431200000|2022-03-16 11:46:40|11938.8|11923.8|11937.6|11922.6|11939.9|11924.9|11935.4|11920.4|2
1647431210000|2022-03-16 11:46:50|11938.9|11923.9|11938.8|11923.8|11938.9|11923.9|11938.6|11923.6|2
1647431220000|2022-03-16 11:47:00|11938.6|11923.6|11940.6|11925.6|11940.6|11925.6|11938.6|11923.6|1
1647431230000|2022-03-16 11:47:10|||||||||1
1647431240000|2022-03-16 11:47:20|11944.1|11929.1|11947.5|11932.5|11947.8|11932.8|11944.1|11929.1|6
1647431250000|2022-03-16 11:47:30|11947.3|11932.3|11947.5|11932.5|11947.6|11932.6|11947.3|11932.3|2
1647431260000|2022-03-16 11:47:40|11947.8|11932.8|11948|11933|11948|11933|11947.8|11932.8|1
1647431270000|2022-03-16 11:47:50|11948.5|11933.5|11948.5|11933.5|11948.5|11933.5|11948.5|11933.5|1
1647431310000|2022-03-16 11:48:30|11948.1|11933.1|11948.1|11933.1|11948.1|11933.1|11948.1|11933.1|1
1647431320000|2022-03-16 11:48:40|11946.5|11931.5|11946.1|11931.1|11946.6|11931.6|11946.1|11931.1|1
1647431350000|2022-03-16 11:49:10|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|11945.6|11930.6|0
1647431390000|2022-03-16 11:49:50|11944.5|11929.5|11942.6|11927.6|11944.5|11929.5|11942.6|11927.6|1
1647431400000|2022-03-16 11:50:00|11945.1|11930.1|11947.1|11932.1|11947.1|11932.1|11944.8|11929.8|4
1647431410000|2022-03-16 11:50:10|11946.9|11931.9|11945.6|11930.6|11946.9|11931.9|11945.6|11930.6|0
1647431420000|2022-03-16 11:50:20|||||||||5
1647431470000|2022-03-16 11:51:10|11945.9|11930.9|11946.1|11931.1|11946.1|11931.1|11945.9|11930.9|0
1647431520000|2022-03-16 11:52:00|11945.6|11930.6|11942.5|11927.5|11945.6|11930.6|11942.5|11927.5|4
1647431570000|2022-03-16 11:52:50|11942.8|11927.8|11943|11928|11943|11928|11942.8|11927.8|0
1647431580000|2022-03-16 11:53:00|11942.7|11927.7|11942.5|11927.5|11942.7|11927.7|11942.5|11927.5|0
1647431640000|2022-03-16 11:54:00|11943|11928|11943.5|11928.5|11943.5|11928.5|11943|11928|0
1647431660000|2022-03-16 11:54:20|11941.5|11926.5|11941.5|11926.5|11941.5|11926.5|11941.5|11926.5|0
1647431750000|2022-03-16 11:55:50|11939.7|11924.7|11939.7|11924.7|11939.7|11924.7|11939.7|11924.7|3
1647431760000|2022-03-16 11:56:00|11939.5|11924.5|11940.5|11925.5|11940.5|11925.5|11939.5|11924.5|1
1647431780000|2022-03-16 11:56:20|11939.5|11924.5|11939.5|11924.5|11939.5|11924.5|11939.5|11924.5|0
1647431790000|2022-03-16 11:56:30|11935.4|11920.4|11934.8|11919.8|11935.4|11920.4|11934.3|11919.3|9
1647431810000|2022-03-16 11:56:50|11933.7|11918.7|11933.2|11918.2|11933.7|11918.7|11932.2|11917.2|2
1647431820000|2022-03-16 11:57:00|11932.8|11917.8|11930.2|11915.2|11932.8|11917.8|11930.2|11915.2|2
1647431840000|2022-03-16 11:57:20|11932.5|11917.5|11932.5|11917.5|11933.2|11918.2|11932.2|11917.2|2
1647431850000|2022-03-16 11:57:30|11932.7|11917.7|11930.2|11915.2|11932.7|11917.7|11930.2|11915.2|2
1647431860000|2022-03-16 11:57:40|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|11930.1|11915.1|0
1647431880000|2022-03-16 11:58:00|11930.3|11915.3|11930.8|11915.8|11934.1|11919.1|11930.1|11915.1|3
1647431890000|2022-03-16 11:58:10|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|0
1647431910000|2022-03-16 11:58:30|11929.5|11914.5|11927.8|11912.8|11929.5|11914.5|11927.6|11912.6|5
1647431920000|2022-03-16 11:58:40|11927.6|11912.6|11927.6|11912.6|11927.6|11912.6|11927.6|11912.6|0
1647431940000|2022-03-16 11:59:00|11929.5|11914.5|11929.5|11914.5|11929.5|11914.5|11929.5|11914.5|1
1647431950000|2022-03-16 11:59:10|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|0
1647431990000|2022-03-16 11:59:50|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|2
1647432000000|2022-03-16 12:00:00|11931.3|11916.3|11936.6|11921.6|11942.6|11921.8|11931.3|11916|15
1647432010000|2022-03-16 12:00:10|11942.1|11917.1|11936.8|11921.8|11942.6|11922|11936.6|11917|0
1647432020000|2022-03-16 12:00:20|11942.1|11917.1|11936.3|11921.3|11942.1|11921.8|11936.3|11917|1
1647432030000|2022-03-16 12:00:30|11936.8|11921.8|11940.5|11925.5|11940.5|11925.5|11935.3|11920.3|0
1647432040000|2022-03-16 12:00:40|11940|11925|11940.5|11925.5|11940.5|11925.5|11939.5|11924.5|3
1647432060000|2022-03-16 12:01:00|11941.8|11926.8|11942.7|11927.7|11943|11928|11941.8|11926.8|1
1647432070000|2022-03-16 12:01:10|11943|11928|11942.5|11927.5|11943|11928|11942.5|11927.5|0
1647432080000|2022-03-16 12:01:20|11942|11927|11942.5|11927.5|11942.5|11927.5|11942|11927|0
1647432090000|2022-03-16 12:01:30|11943.2|11928.2|11943.2|11928.2|11943.2|11928.2|11943.2|11928.2|0
1647432120000|2022-03-16 12:02:00|||||||||1
1647432150000|2022-03-16 12:02:30|11943|11928|11934.2|11919.2|11943|11928|11934.2|11919.2|16
1647432160000|2022-03-16 12:02:40|11934.4|11919.4|11934.1|11919.1|11934.4|11919.4|11934.1|11919.1|0
1647432170000|2022-03-16 12:02:50|11934.2|11919.2|11933.9|11918.9|11934.9|11919.9|11933.9|11918.9|1
1647432200000|2022-03-16 12:03:20|11933.4|11918.4|11933.4|11918.4|11933.4|11918.4|11933.4|11918.4|0
1647432210000|2022-03-16 12:03:30|11934|11919|11934.7|11919.7|11934.9|11919.9|11933.9|11918.9|1
1647432220000|2022-03-16 12:03:40|11934.9|11919.9|11937.9|11922.9|11937.9|11922.9|11934.4|11919.4|5
1647432270000|2022-03-16 12:04:30|11937.4|11922.4|11937.4|11922.4|11937.4|11922.4|11937.4|11922.4|0
1647432280000|2022-03-16 12:04:40|11937.5|11922.5|11937.9|11922.9|11937.9|11922.9|11937.5|11922.5|1
1647432310000|2022-03-16 12:05:10|||||||||2
1647432340000|2022-03-16 12:05:40|11937.4|11922.4|11941.4|11926.4|11942.4|11927.4|11937.4|11922.4|2
1647432350000|2022-03-16 12:05:50|11942|11927|11939.4|11924.4|11942.4|11927.4|11939.4|11924.4|2
1647432360000|2022-03-16 12:06:00|11938.4|11923.4|11936.7|11921.7|11938.4|11923.4|11936.7|11921.7|3
1647432380000|2022-03-16 12:06:20|11936.4|11921.4|11935.9|11920.9|11936.4|11921.4|11935.9|11920.9|0
1647432390000|2022-03-16 12:06:30|11935.7|11920.7|11937|11922|11937.7|11922.7|11935.7|11920.7|3
1647432400000|2022-03-16 12:06:40|11937.2|11922.2|11936.7|11921.7|11937.2|11922.2|11936.7|11921.7|0
1647432410000|2022-03-16 12:06:50|11936|11921|11937|11922|11937|11922|11936|11921|0
1647432420000|2022-03-16 12:07:00|11937.2|11922.2|11936.5|11921.5|11937.2|11922.2|11936.5|11921.5|1
1647432430000|2022-03-16 12:07:10|11937.2|11922.2|11938.2|11923.2|11938.2|11923.2|11937.2|11922.2|0
1647432440000|2022-03-16 12:07:20|11938.7|11923.7|11938.7|11923.7|11938.7|11923.7|11938.7|11923.7|0
1647432450000|2022-03-16 12:07:30|11942.5|11927.5|11942.3|11927.3|11942.5|11927.5|11942.3|11927.3|2
1647432460000|2022-03-16 12:07:40|11942.2|11927.2|11944.7|11929.7|11944.7|11929.7|11942.2|11927.2|1
1647432470000|2022-03-16 12:07:50|11944.8|11929.8|11945.2|11930.2|11945.2|11930.2|11944.8|11929.8|2
1647432510000|2022-03-16 12:08:30|11946.6|11931.6|11946.9|11931.9|11946.9|11931.9|11946.6|11931.6|1
1647432520000|2022-03-16 12:08:40|11947.4|11932.4|11947.6|11932.6|11947.6|11932.6|11947.4|11932.4|0
1647432530000|2022-03-16 12:08:50|11948.1|11933.1|11948.6|11933.6|11948.6|11933.6|11948.1|11933.1|1
1647432540000|2022-03-16 12:09:00|11949.2|11934.2|11950|11935|11950.6|11935.6|11948.5|11933.5|6
1647432550000|2022-03-16 12:09:10|11950.1|11935.1|11950.1|11935.1|11950.1|11935.1|11950.1|11935.1|2
1647432560000|2022-03-16 12:09:20|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|11951.7|11936.7|4
1647432570000|2022-03-16 12:09:30|11952|11937|11952|11937|11952|11937|11952|11937|1
1647432580000|2022-03-16 12:09:40|11951.9|11936.9|11951.9|11936.9|11951.9|11936.9|11951.9|11936.9|0
1647432590000|2022-03-16 12:09:50|||||||||2
1647432600000|2022-03-16 12:10:00|11951.5|11936.5|11951.5|11936.5|11951.5|11936.5|11951.5|11936.5|0
1647432610000|2022-03-16 12:10:10|11952.3|11937.3|11953.6|11938.6|11953.6|11938.6|11952.3|11937.3|1
1647432620000|2022-03-16 12:10:20|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|11953.1|11938.1|6
1647432630000|2022-03-16 12:10:30|11952.7|11937.7|11953.2|11938.2|11953.2|11938.2|11952.7|11937.7|1
1647432640000|2022-03-16 12:10:40|11952.9|11937.9|11952.7|11937.7|11952.9|11937.9|11952.7|11937.7|1
1647432650000|2022-03-16 12:10:50|11952.9|11937.9|11953.2|11938.2|11953.2|11938.2|11952.9|11937.9|1
1647432660000|2022-03-16 12:11:00|11952.9|11937.9|11953.2|11938.2|11953.2|11938.2|11952.7|11937.7|3
1647432670000|2022-03-16 12:11:10|||||||||1
1647432680000|2022-03-16 12:11:20|||||||||1
1647432690000|2022-03-16 12:11:30|11950.1|11935.1|11952.1|11937.1|11952.1|11937.1|11948.1|11933.1|3
1647432700000|2022-03-16 12:11:40|11952.6|11937.6|11952.6|11937.6|11952.6|11937.6|11952.6|11937.6|1
1647432710000|2022-03-16 12:11:50|11952.1|11937.1|11949.3|11934.3|11952.4|11937.4|11949.3|11934.3|4
1647432720000|2022-03-16 12:12:00|11948.9|11933.9|11952.4|11937.4|11952.4|11937.4|11948.9|11933.9|9
1647432730000|2022-03-16 12:12:10|11951.8|11936.8|11951.4|11936.4|11951.8|11936.8|11951.4|11936.4|0
1647432740000|2022-03-16 12:12:20|11951.1|11936.1|11950.9|11935.9|11951.1|11936.1|11950.9|11935.9|0
1647432750000|2022-03-16 12:12:30|11951.4|11936.4|11951.4|11936.4|11951.7|11936.7|11951.4|11936.4|3
1647432760000|2022-03-16 12:12:40|11952.9|11937.9|11953.2|11938.2|11953.2|11938.2|11952.4|11937.4|1
1647432770000|2022-03-16 12:12:50|11953.1|11938.1|11952.9|11937.9|11953.1|11938.1|11952.9|11937.9|0
1647432780000|2022-03-16 12:13:00|11953.4|11938.4|11959.7|11944.7|11961.2|11946.2|11952.9|11937.9|11
1647432800000|2022-03-16 12:13:20|11961.2|11946.2|11961.6|11946.6|11961.8|11946.8|11961.2|11946.2|0
1647432810000|2022-03-16 12:13:30|11961.8|11946.8|11963.6|11948.6|11963.6|11948.6|11961.8|11946.8|1
1647432830000|2022-03-16 12:13:50|11964.1|11949.1|11963.3|11948.3|11964.1|11949.1|11963.2|11948.2|1
1647432850000|2022-03-16 12:14:10|11964.7|11949.7|11964.2|11949.2|11964.7|11949.7|11964.2|11949.2|1
1647432860000|2022-03-16 12:14:20|11963.9|11948.9|11964|11949|11964|11949|11963.5|11948.5|1
1647432870000|2022-03-16 12:14:30|11964.2|11949.2|11964.9|11949.9|11964.9|11949.9|11964.2|11949.2|1
1647432880000|2022-03-16 12:14:40|11965.5|11950.5|11966|11951|11966|11951|11965.5|11950.5|1
1647432890000|2022-03-16 12:14:50|11966.1|11951.1|11966.1|11951.1|11966.1|11951.1|11966.1|11951.1|1
1647432900000|2022-03-16 12:15:00|11966.3|11951.3|11962|11947|11966.3|11951.3|11962|11947|7
1647432910000|2022-03-16 12:15:10|11962.4|11947.4|11962.4|11947.4|11962.4|11947.4|11962.4|11947.4|0
1647432930000|2022-03-16 12:15:30|11963|11948|11965.1|11950.1|11965.1|11950.1|11962.7|11947.7|3
1647432940000|2022-03-16 12:15:40|11965.7|11950.7|11966.1|11951.1|11966.1|11951.1|11965.7|11950.7|0
1647432950000|2022-03-16 12:15:50|11965.9|11950.9|11966.2|11951.2|11966.2|11951.2|11965.9|11950.9|1
1647432960000|2022-03-16 12:16:00|11966.9|11951.9|11966.9|11951.9|11966.9|11951.9|11966.9|11951.9|0
1647432970000|2022-03-16 12:16:10|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|11967.2|11952.2|0
1647432980000|2022-03-16 12:16:20|11966.5|11951.5|11967.7|11952.7|11967.7|11952.7|11964.9|11949.9|4
1647432990000|2022-03-16 12:16:30|11967.5|11952.5|11967.2|11952.2|11967.5|11952.5|11967.2|11952.2|4
1647433000000|2022-03-16 12:16:40|11966.7|11951.7|11967.7|11952.7|11967.7|11952.7|11966.7|11951.7|1
1647433010000|2022-03-16 12:16:50|11967.9|11952.9|11968.5|11953.5|11968.5|11953.5|11967.9|11952.9|4
1647433020000|2022-03-16 12:17:00|11966.3|11951.3|11965.4|11950.4|11966.3|11951.3|11964.4|11949.4|7
1647433040000|2022-03-16 12:17:20|11965|11950|11965|11950|11965|11950|11965|11950|0
1647433050000|2022-03-16 12:17:30|11965.4|11950.4|11965.4|11950.4|11965.4|11950.4|11965.4|11950.4|1
1647433060000|2022-03-16 12:17:40|11967.8|11952.8|11968.5|11953.5|11968.5|11953.5|11967.8|11952.8|1
1647433070000|2022-03-16 12:17:50|11969|11954|11968|11953|11969|11954|11967|11952|1
1647433080000|2022-03-16 12:18:00|11967.5|11952.5|11968|11953|11968|11953|11967.5|11952.5|0
1647433090000|2022-03-16 12:18:10|11967.4|11952.4|11967.4|11952.4|11967.4|11952.4|11967.4|11952.4|0
1647433100000|2022-03-16 12:18:20|11968.5|11953.5|11974.3|11959.3|11974.3|11959.3|11968.5|11953.5|91
1647433110000|2022-03-16 12:18:30|11984.3|11969.3|11983.1|11968.1|11984.3|11969.3|11982.3|11967.3|37
1647433120000|2022-03-16 12:18:40|11983.3|11968.3|11979.9|11964.9|11983.3|11968.3|11979.9|11964.9|3
1647433130000|2022-03-16 12:18:50|11980.1|11965.1|11988.6|11973.6|11988.6|11973.6|11980.1|11965.1|2
1647433140000|2022-03-16 12:19:00|11992.5|11977.5|11991.4|11976.4|11992.5|11977.5|11990.9|11975.9|39
1647433150000|2022-03-16 12:19:10|11993.6|11978.6|11991.1|11976.1|11994.3|11979.3|11990.6|11975.6|12
1647433160000|2022-03-16 12:19:20|11990.6|11975.6|11990.6|11975.6|11990.6|11975.6|11990.3|11975.3|2
1647433170000|2022-03-16 12:19:30|11990.4|11975.4|11990.3|11975.3|11990.7|11975.7|11990.1|11975.1|6
1647433180000|2022-03-16 12:19:40|11990.5|11975.5|11992.6|11977.6|11992.6|11977.6|11990.5|11975.5|2
1647433190000|2022-03-16 12:19:50|11991.3|11976.3|11986|11971|11991.3|11976.3|11985|11970|8
1647433200000|2022-03-16 12:20:00|11985.8|11970.8|11985.8|11970.8|11985.8|11970.8|11985.8|11970.8|1
1647433210000|2022-03-16 12:20:10|11986.9|11971.9|11991.6|11976.6|11991.6|11976.6|11986.9|11971.9|1
1647433220000|2022-03-16 12:20:20|11989.7|11974.7|11991.3|11976.3|11991.3|11976.3|11989.7|11974.7|5
1647433230000|2022-03-16 12:20:30|11990|11975|11991.6|11976.6|11991.7|11976.7|11989.9|11974.9|1
1647433240000|2022-03-16 12:20:40|11991.9|11976.9|11991.9|11976.9|11992.1|11977.1|11991.9|11976.9|1
1647433260000|2022-03-16 12:21:00|||||||||1
1647433270000|2022-03-16 12:21:10|11989.5|11974.5|11985.3|11970.3|11989.5|11974.5|11984|11969|2
1647433280000|2022-03-16 12:21:20|11983.7|11968.7|11984.8|11969.8|11984.8|11969.8|11982.8|11967.8|0
1647433290000|2022-03-16 12:21:30|11986.3|11971.3|11986.3|11971.3|11986.3|11971.3|11986.3|11971.3|1
1647433310000|2022-03-16 12:21:50|11986.8|11971.8|11987.3|11972.3|11987.3|11972.3|11986.8|11971.8|4
1647433320000|2022-03-16 12:22:00|11987|11972|11987|11972|11987|11972|11987|11972|0
1647433330000|2022-03-16 12:22:10|11987.2|11972.2|11986.7|11971.7|11987.2|11972.2|11986.7|11971.7|0
1647433340000|2022-03-16 12:22:20|11987.8|11972.8|11990.9|11975.9|11993.1|11978.1|11987.8|11972.8|5
1647433350000|2022-03-16 12:22:30|11991.1|11976.1|11987.3|11972.3|11992.1|11977.1|11987.3|11972.3|2
1647433370000|2022-03-16 12:22:50|11987.9|11972.9|11989.8|11974.8|11989.8|11974.8|11987.9|11972.9|1
1647433380000|2022-03-16 12:23:00|11989.4|11974.4|11989.4|11974.4|11989.4|11974.4|11989.4|11974.4|2
1647433390000|2022-03-16 12:23:10|11989.9|11974.9|11990.5|11975.5|11990.5|11975.5|11989.9|11974.9|4
1647433410000|2022-03-16 12:23:30|11991.5|11976.5|11991.1|11976.1|11991.5|11976.5|11991.1|11976.1|2
1647433430000|2022-03-16 12:23:50|11991.7|11976.7|11996.4|11981.4|11996.4|11981.4|11991.1|11976.1|3
1647433440000|2022-03-16 12:24:00|11996.1|11981.1|11988.9|11973.9|11996.4|11981.4|11988.9|11973.9|3
1647433450000|2022-03-16 12:24:10|11990.2|11975.2|11990.9|11975.9|11990.9|11975.9|11990.2|11975.2|0
1647433470000|2022-03-16 12:24:30|11993.4|11978.4|11994.4|11979.4|11994.4|11979.4|11993.4|11978.4|0
1647433480000|2022-03-16 12:24:40|11995.4|11980.4|11993.6|11978.6|11995.9|11980.9|11993.1|11978.1|3
1647433490000|2022-03-16 12:24:50|11994|11979|11994.6|11979.6|11995.3|11980.3|11994|11979|4
1647433500000|2022-03-16 12:25:00|11994.5|11979.5|11994.5|11979.5|11994.5|11979.5|11994.5|11979.5|0
1647433510000|2022-03-16 12:25:10|11987.7|11972.7|11986.8|11971.8|11987.7|11972.7|11986.8|11971.8|1
1647433530000|2022-03-16 12:25:30|11986.6|11971.6|11987.8|11972.8|11988.1|11973.1|11986.6|11971.6|0
1647433540000|2022-03-16 12:25:40|11988.1|11973.1|11988.1|11973.1|11988.1|11973.1|11988.1|11973.1|0
1647433560000|2022-03-16 12:26:00|11988.6|11973.6|11990.5|11975.5|11991.1|11976.1|11988.6|11973.6|2
1647433570000|2022-03-16 12:26:10|11990.1|11975.1|11990.1|11975.1|11990.1|11975.1|11990.1|11975.1|0
1647433590000|2022-03-16 12:26:30|11990.7|11975.7|11991|11976|11991|11976|11990.7|11975.7|0
1647433620000|2022-03-16 12:27:00|11991.6|11976.6|11991.6|11976.6|11991.6|11976.6|11991.6|11976.6|3
1647433640000|2022-03-16 12:27:20|11987.3|11972.3|11986.3|11971.3|11987.8|11972.8|11986.3|11971.3|2
1647433650000|2022-03-16 12:27:30|11986.5|11971.5|11986.5|11971.5|11986.8|11971.8|11986.3|11971.3|1
1647433660000|2022-03-16 12:27:40|11984.5|11969.5|11985|11970|11985.3|11970.3|11984.5|11969.5|5
1647433680000|2022-03-16 12:28:00|11985.6|11970.6|11985.9|11970.9|11985.9|11970.9|11985.3|11970.3|4
1647433690000|2022-03-16 12:28:10|11985.6|11970.6|11985|11970|11985.9|11970.9|11985|11970|3
1647433710000|2022-03-16 12:28:30|11985.3|11970.3|11985.3|11970.3|11985.3|11970.3|11985|11970|2
1647433720000|2022-03-16 12:28:40|11986|11971|11987.7|11972.7|11987.7|11972.7|11986|11971|3
1647433730000|2022-03-16 12:28:50|11988.1|11973.1|11988.7|11973.7|11988.7|11973.7|11988.1|11973.1|1
1647433740000|2022-03-16 12:29:00|11988.3|11973.3|11988|11973|11988.3|11973.3|11988|11973|1
1647433760000|2022-03-16 12:29:20|11987.7|11972.7|11987.7|11972.7|11987.7|11972.7|11987.7|11972.7|0
1647433770000|2022-03-16 12:29:30|11987.9|11972.9|11988.2|11973.2|11988.2|11973.2|11987.9|11972.9|1
1647433780000|2022-03-16 12:29:40|11987.6|11972.6|11987.3|11972.3|11987.6|11972.6|11986.8|11971.8|1
1647433790000|2022-03-16 12:29:50|11987.9|11972.9|11990.7|11975.7|11991.6|11976.6|11987.9|11972.9|0
1647433800000|2022-03-16 12:30:00|11990.3|11975.3|11986.8|11971.8|11990.3|11975.3|11986.8|11971.8|2
1647433810000|2022-03-16 12:30:10|11984.9|11969.9|11983.6|11968.6|11984.9|11969.9|11983.6|11968.6|0
1647433830000|2022-03-16 12:30:30|11984.2|11969.2|11985.2|11970.2|11985.7|11970.7|11983.7|11968.7|0
1647433840000|2022-03-16 12:30:40|11984.9|11969.9|11972.2|11957.2|11985|11970|11972|11957|3
1647433850000|2022-03-16 12:30:50|11972.5|11957.5|11972.9|11957.9|11973|11958|11972|11957|0
1647433860000|2022-03-16 12:31:00|11973|11958|11974.7|11959.7|11976.5|11961.5|11973|11958|1
1647433870000|2022-03-16 12:31:10|11974.4|11959.4|11975.5|11960.5|11977|11962|11973.5|11958.5|2
1647433880000|2022-03-16 12:31:20|11975.2|11960.2|11976.2|11961.2|11976.2|11961.2|11975|11960|0
1647433890000|2022-03-16 12:31:30|11976.5|11961.5|11968.4|11953.4|11978.9|11963.9|11967|11952|4
1647433920000|2022-03-16 12:32:00|11969|11954|11969|11954|11969|11954|11969|11954|1
1647433930000|2022-03-16 12:32:10|11969.4|11954.4|11969.4|11954.4|11969.4|11954.4|11969.4|11954.4|0
1647433950000|2022-03-16 12:32:30|11970.7|11955.7|11974.4|11959.4|11974.4|11959.4|11970.7|11955.7|1
1647433960000|2022-03-16 12:32:40|11974.9|11959.9|11974.9|11959.9|11974.9|11959.9|11974.9|11959.9|0
1647433970000|2022-03-16 12:32:50|11975.7|11960.7|11976.7|11961.7|11976.7|11961.7|11975.7|11960.7|25
1647433980000|2022-03-16 12:33:00|11978.6|11963.6|11980.4|11965.4|11982.7|11967.7|11978.6|11963.6|3
1647433990000|2022-03-16 12:33:10|11980.1|11965.1|11979.9|11964.9|11980.1|11965.1|11979.9|11964.9|0
1647434000000|2022-03-16 12:33:20|11981.2|11966.2|11979.8|11964.8|11981.2|11966.2|11979.2|11964.2|1
1647434010000|2022-03-16 12:33:30|11980.2|11965.2|11980.2|11965.2|11980.2|11965.2|11980.2|11965.2|0
1647434020000|2022-03-16 12:33:40|11979.7|11964.7|11982.5|11967.5|11982.5|11967.5|11979.7|11964.7|2
1647434030000|2022-03-16 12:33:50|11982.8|11967.8|11982.8|11967.8|11982.8|11967.8|11982.8|11967.8|0
1647434040000|2022-03-16 12:34:00|11982.7|11967.7|11983.8|11968.8|11984.2|11969.2|11982.7|11967.7|3
1647434050000|2022-03-16 12:34:10|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|11983.7|11968.7|0
1647434090000|2022-03-16 12:34:50|11983.3|11968.3|11981.7|11966.7|11983.3|11968.3|11980.7|11965.7|2
1647434100000|2022-03-16 12:35:00|11982.2|11967.2|11981.7|11966.7|11982.2|11967.2|11981.7|11966.7|2
1647434110000|2022-03-16 12:35:10|11981.2|11966.2|11981.3|11966.3|11981.3|11966.3|11981.2|11966.2|1
1647434120000|2022-03-16 12:35:20|11980.8|11965.8|11983.3|11968.3|11983.3|11968.3|11980.8|11965.8|2
1647434150000|2022-03-16 12:35:50|11984.8|11969.8|11985.8|11970.8|11985.8|11970.8|11984.8|11969.8|2
1647434160000|2022-03-16 12:36:00|11986.3|11971.3|11986.3|11971.3|11986.3|11971.3|11986.3|11971.3|0
1647434220000|2022-03-16 12:37:00|11988.8|11973.8|11989.3|11974.3|11989.3|11974.3|11988.8|11973.8|2
1647434230000|2022-03-16 12:37:10|11990|11975|11990.3|11975.3|11990.3|11975.3|11990|11975|0
1647434250000|2022-03-16 12:37:30|11989.3|11974.3|11990.3|11975.3|11990.3|11975.3|11989.3|11974.3|0
1647434260000|2022-03-16 12:37:40|11990.6|11975.6|11994.3|11979.3|11994.3|11979.3|11990.6|11975.6|2
1647434270000|2022-03-16 12:37:50|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|11995.8|11980.8|1
1647434280000|2022-03-16 12:38:00|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|11995.3|11980.3|0
1647434330000|2022-03-16 12:38:50|11996.6|11981.6|11998.6|11983.6|11998.6|11983.6|11996.6|11981.6|2
1647434340000|2022-03-16 12:39:00|11998.3|11983.3|11997.3|11982.3|11998.3|11983.3|11997.3|11982.3|3
1647434370000|2022-03-16 12:39:30|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|11997.3|11982.3|1
1647434380000|2022-03-16 12:39:40|11997.3|11982.3|11997.3|11982.3|11997.3|11982.3|11997.3|11982.3|0
1647434390000|2022-03-16 12:39:50|11997.6|11982.6|11998|11983|11998|11983|11997.6|11982.6|3
1647434400000|2022-03-16 12:40:00|11998.2|11983.2|11998.4|11983.4|11998.4|11983.4|11998.2|11983.2|1
1647434410000|2022-03-16 12:40:10|11998.6|11983.6|11998.6|11983.6|11998.6|11983.6|11998.6|11983.6|0
1647434430000|2022-03-16 12:40:30|||||||||1
1647434450000|2022-03-16 12:40:50|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|11992.8|11977.8|2
1647434460000|2022-03-16 12:41:00|11993.3|11978.3|11993.8|11978.8|11993.8|11978.8|11993.3|11978.3|1
1647434470000|2022-03-16 12:41:10|11993.6|11978.6|11996|11981|11997.1|11982.1|11993.6|11978.6|4
1647434490000|2022-03-16 12:41:30|11995.6|11980.6|11996.1|11981.1|11996.1|11981.1|11995.1|11980.1|0
1647434500000|2022-03-16 12:41:40|11996.8|11981.8|11997.1|11982.1|11997.1|11982.1|11996.8|11981.8|0
1647434510000|2022-03-16 12:41:50|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|11997.6|11982.6|0
1647434520000|2022-03-16 12:42:00|11997.3|11982.3|11995.4|11980.4|11997.3|11982.3|11995.1|11980.1|6
1647434530000|2022-03-16 12:42:10|11995.6|11980.6|11995.6|11980.6|11995.6|11980.6|11995.6|11980.6|0
1647434550000|2022-03-16 12:42:30|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|0
1647434560000|2022-03-16 12:42:40|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|11997.1|11982.1|1
1647434570000|2022-03-16 12:42:50|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|11996.6|11981.6|0
1647434580000|2022-03-16 12:43:00|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|1
1647434590000|2022-03-16 12:43:10|11993.6|11978.6|11991.1|11976.1|11993.6|11978.6|11991.1|11976.1|4
1647434610000|2022-03-16 12:43:30|11991.3|11976.3|11991.8|11976.8|11991.8|11976.8|11991.3|11976.3|0
1647434620000|2022-03-16 12:43:40|11994|11979|11994|11979|11994|11979|11994|11979|6
1647434640000|2022-03-16 12:44:00|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|0
1647434650000|2022-03-16 12:44:10|11998|11983|11997.5|11982.5|11998|11983|11997.5|11982.5|6
1647434670000|2022-03-16 12:44:30|11997.8|11982.8|11997.2|11982.2|11998|11983|11997.2|11982.2|1
1647434700000|2022-03-16 12:45:00|11998|11983|11998|11983|11998|11983|11998|11983|1
1647434730000|2022-03-16 12:45:30|11996.7|11981.7|11993.8|11978.8|11996.7|11981.7|11992|11977|7
1647434740000|2022-03-16 12:45:40|11992.9|11977.9|11992.5|11977.5|11992.9|11977.9|11992.5|11977.5|0
1647434750000|2022-03-16 12:45:50|11993.3|11978.3|11993.3|11978.3|11993.3|11978.3|11993.3|11978.3|0
1647434770000|2022-03-16 12:46:10|11993.7|11978.7|11993.3|11978.3|11993.7|11978.7|11993.3|11978.3|0
1647434790000|2022-03-16 12:46:30|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|0
1647434810000|2022-03-16 12:46:50|11994.3|11979.3|11989.5|11974.5|11994.3|11979.3|11988.8|11973.8|2
1647434820000|2022-03-16 12:47:00|11989|11974|11990.5|11975.5|11990.5|11975.5|11989|11974|1
1647434830000|2022-03-16 12:47:10|11990.8|11975.8|11991.8|11976.8|11992.3|11977.3|11990.8|11975.8|0
1647434840000|2022-03-16 12:47:20|11992.9|11977.9|11993|11978|11993.5|11978.5|11992.9|11977.9|0
1647434850000|2022-03-16 12:47:30|11993.5|11978.5|11993.5|11978.5|11993.5|11978.5|11993.5|11978.5|0
1647434860000|2022-03-16 12:47:40|11993.1|11978.1|11993.5|11978.5|11993.5|11978.5|11993|11978|0
1647434880000|2022-03-16 12:48:00|11994.9|11979.9|11995.1|11980.1|11995.1|11980.1|11994.3|11979.3|1
1647434890000|2022-03-16 12:48:10|11996.3|11981.3|11995.1|11980.1|11996.3|11981.3|11995.1|11980.1|2
1647434900000|2022-03-16 12:48:20|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|11996.7|11981.7|1
1647434910000|2022-03-16 12:48:30|11994.4|11979.4|11996.2|11981.2|11997.2|11982.2|11994.4|11979.4|1
1647434920000|2022-03-16 12:48:40|11996.8|11981.8|11997.2|11982.2|11997.2|11982.2|11996.8|11981.8|0
1647434930000|2022-03-16 12:48:50|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|11996.2|11981.2|0
1647434940000|2022-03-16 12:49:00|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|11995.7|11980.7|0
1647434950000|2022-03-16 12:49:10|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|1
1647434980000|2022-03-16 12:49:40|11995|11980|11995.2|11980.2|11995.2|11980.2|11995|11980|0
1647434990000|2022-03-16 12:49:50|11993.2|11978.2|11994|11979|11994|11979|11993.2|11978.2|0
1647435000000|2022-03-16 12:50:00|11995.2|11980.2|11994.9|11979.9|11995.2|11980.2|11994.9|11979.9|1
1647435010000|2022-03-16 12:50:10|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|11994.7|11979.7|0
1647435030000|2022-03-16 12:50:30|11994.4|11979.4|11994.4|11979.4|11994.4|11979.4|11994.4|11979.4|0
1647435040000|2022-03-16 12:50:40|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|11994.2|11979.2|0
1647435050000|2022-03-16 12:50:50|11995.2|11980.2|11995.2|11980.2|11995.2|11980.2|11995.2|11980.2|0
1647435060000|2022-03-16 12:51:00|11995.5|11980.5|11995.2|11980.2|11997.2|11982.2|11995.2|11980.2|1
1647435070000|2022-03-16 12:51:10|11994.6|11979.6|11989.3|11974.3|11995.4|11980.4|11989.3|11974.3|4
1647435080000|2022-03-16 12:51:20|11990.6|11975.6|11991.4|11976.4|11991.9|11976.9|11990.6|11975.6|1
1647435090000|2022-03-16 12:51:30|11991.3|11976.3|11994.6|11979.6|11994.6|11979.6|11991.3|11976.3|1
1647435110000|2022-03-16 12:51:50|11994.1|11979.1|11993.8|11978.8|11994.1|11979.1|11993.4|11978.4|1
1647435120000|2022-03-16 12:52:00|11993.9|11978.9|11993.9|11978.9|11993.9|11978.9|11993.9|11978.9|0
1647435130000|2022-03-16 12:52:10|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|11995.1|11980.1|0
1647435140000|2022-03-16 12:52:20|11993.6|11978.6|11993.1|11978.1|11994.4|11979.4|11993.1|11978.1|1
1647435150000|2022-03-16 12:52:30|11992.9|11977.9|11985.4|11970.4|11993.1|11978.1|11985.4|11970.4|2
1647435180000|2022-03-16 12:53:00|11985.7|11970.7|11985.9|11970.9|11985.9|11970.9|11985.7|11970.7|3
1647435190000|2022-03-16 12:53:10|11986.1|11971.1|11980.6|11965.6|11986.1|11971.1|11980.6|11965.6|1
1647435200000|2022-03-16 12:53:20|11980.8|11965.8|11972.3|11957.3|11980.8|11965.8|11970.2|11955.2|1
1647435210000|2022-03-16 12:53:30|11972.6|11957.6|11972.6|11957.6|11972.6|11957.6|11972.6|11957.6|0
1647435220000|2022-03-16 12:53:40|11973.4|11958.4|11974.7|11959.7|11974.7|11959.7|11973.4|11958.4|0
1647435240000|2022-03-16 12:54:00|11974.4|11959.4|11974.4|11959.4|11974.4|11959.4|11974.4|11959.4|0
1647435250000|2022-03-16 12:54:10|11974.5|11959.5|11976.8|11961.8|11977.3|11962.3|11974.5|11959.5|1
1647435280000|2022-03-16 12:54:40|11975.9|11960.9|11975.9|11960.9|11975.9|11960.9|11975.9|11960.9|0
1647435290000|2022-03-16 12:54:50|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|0
1647435300000|2022-03-16 12:55:00|11976.6|11961.6|11976.1|11961.1|11976.6|11961.6|11976.1|11961.1|1
1647435320000|2022-03-16 12:55:20|11975.7|11960.7|11974.6|11959.6|11975.7|11960.7|11974.6|11959.6|6
1647435330000|2022-03-16 12:55:30|11975.6|11960.6|11976.1|11961.1|11976.1|11961.1|11975.6|11960.6|0
1647435340000|2022-03-16 12:55:40|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|11976.3|11961.3|0
1647435370000|2022-03-16 12:56:10|||||||||1
1647435410000|2022-03-16 12:56:50|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|11976.8|11961.8|0
1647435440000|2022-03-16 12:57:20|11975.5|11960.5|11975.5|11960.5|11975.5|11960.5|11975.5|11960.5|1
1647435450000|2022-03-16 12:57:30|11976.6|11961.6|11976.6|11961.6|11976.6|11961.6|11976.6|11961.6|0
1647435470000|2022-03-16 12:57:50|11976.4|11961.4|11976.2|11961.2|11976.4|11961.4|11975.9|11960.9|1
1647435480000|2022-03-16 12:58:00|11976.4|11961.4|11979.4|11964.4|11979.4|11964.4|11976.4|11961.4|2
1647435490000|2022-03-16 12:58:10|11976.6|11961.6|11976.4|11961.4|11976.6|11961.6|11976.4|11961.4|1
1647435510000|2022-03-16 12:58:30|11977|11962|11977.7|11962.7|11977.7|11962.7|11977|11962|0
1647435520000|2022-03-16 12:58:40|11977.9|11962.9|11977|11962|11977.9|11962.9|11977|11962|0
1647435540000|2022-03-16 12:59:00|11976.4|11961.4|11976.1|11961.1|11978.1|11963.1|11976.1|11961.1|2
1647435550000|2022-03-16 12:59:10|11977|11962|11977.6|11962.6|11977.6|11962.6|11977|11962|0
1647435570000|2022-03-16 12:59:30|11977.9|11962.9|11977.8|11962.8|11977.9|11962.9|11977.8|11962.8|0
1647435580000|2022-03-16 12:59:40|11977.6|11962.6|11977.6|11962.6|11977.6|11962.6|11977.6|11962.6|0
1647435590000|2022-03-16 12:59:50|11977.9|11962.9|11971.2|11956.2|11978.1|11963.1|11971.2|11956.2|6
1647435600000|2022-03-16 13:00:00|11971.8|11956.8|11951.7|11936.7|11971.8|11956.8|11946.3|11931.3|31
1647435610000|2022-03-16 13:00:10|11953.8|11938.8|11946.8|11931.8|11954.9|11939.9|11946.8|11931.8|4
1647435620000|2022-03-16 13:00:20|11947.5|11932.5|11955.1|11940.1|11955.1|11940.1|11947.5|11932.5|3
1647435630000|2022-03-16 13:00:30|11954.5|11939.5|11947.3|11932.3|11954.5|11939.5|11945.5|11930.5|2
1647435640000|2022-03-16 13:00:40|11943.8|11928.8|11939.8|11924.8|11944.1|11929.1|11937.8|11922.8|31
1647435650000|2022-03-16 13:00:50|11938.8|11923.8|11938|11923|11939.6|11924.6|11936.6|11921.6|19
1647435660000|2022-03-16 13:01:00|11941.5|11926.5|11939.9|11924.9|11941.5|11926.5|11936.2|11921.2|17
1647435670000|2022-03-16 13:01:10|11939.7|11924.7|11941.9|11916.9|11941.9|11924.7|11939.7|11916.9|54
1647435690000|2022-03-16 13:01:30|11942.2|11917.2|11942.5|11917.5|11942.5|11917.5|11942.2|11917.2|1
1647435700000|2022-03-16 13:01:40|11942.1|11917.1|11941.1|11916.1|11942.1|11917.1|11941.1|11916.1|1
1647435710000|2022-03-16 13:01:50|11932.8|11917.8|11932.8|11917.8|11933.4|11918.4|11932.4|11917.4|3
1647435720000|2022-03-16 13:02:00|11932.7|11917.7|11932.7|11917.7|11932.7|11917.7|11932.7|11917.7|10
1647435730000|2022-03-16 13:02:10|11933.1|11918.1|11935.1|11920.1|11935.1|11920.1|11930.8|11915.8|3
1647435740000|2022-03-16 13:02:20|11942.1|11917.1|11939.4|11924.4|11942.1|11924.9|11938.4|11917.1|3
1647435750000|2022-03-16 13:02:30|11938.4|11923.4|11933.6|11918.6|11938.4|11923.4|11933.3|11918.3|13
1647435760000|2022-03-16 13:02:40|11932.5|11917.5|11931.7|11916.7|11932.5|11917.5|11930.4|11915.4|13
1647435770000|2022-03-16 13:02:50|11931.1|11916.1|11931.3|11916.3|11931.8|11916.8|11931.1|11916.1|17
1647435780000|2022-03-16 13:03:00|11931.6|11916.6|11934|11919|11939.7|11924.7|11931.5|11916.5|12
1647435790000|2022-03-16 13:03:10|11934.8|11919.8|11930|11915|11935.8|11920.8|11930|11915|11
1647435800000|2022-03-16 13:03:20|11925.9|11910.9|11927.5|11912.5|11927.5|11912.5|11925.9|11910.9|9
1647435810000|2022-03-16 13:03:30|11926.9|11911.9|11926.9|11911.9|11926.9|11911.9|11926.9|11911.9|0
1647435830000|2022-03-16 13:03:50|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|11927.2|11912.2|1
1647435840000|2022-03-16 13:04:00|11927.4|11912.4|11926.6|11911.6|11930|11915|11926.6|11911.6|3
1647435850000|2022-03-16 13:04:10|11926.9|11911.9|11926.9|11911.9|11926.9|11911.9|11926.9|11911.9|0
1647435860000|2022-03-16 13:04:20|11926|11911|11926.1|11911.1|11926.3|11911.3|11926|11911|3
1647435870000|2022-03-16 13:04:30|11926.6|11911.6|11926.6|11911.6|11926.6|11911.6|11926.6|11911.6|0
1647435890000|2022-03-16 13:04:50|11928.1|11913.1|11930.6|11915.6|11930.6|11915.6|11928.1|11913.1|1
1647435900000|2022-03-16 13:05:00|11930.4|11915.4|11926.8|11911.8|11932.3|11917.3|11926.8|11911.8|5
1647435910000|2022-03-16 13:05:10|11926.1|11911.1|11926.1|11911.1|11926.1|11911.1|11926.1|11911.1|0
1647435930000|2022-03-16 13:05:30|11926.3|11911.3|11926.4|11911.4|11928.9|11913.9|11926.3|11911.3|3
1647435940000|2022-03-16 13:05:40|11925.9|11910.9|11925.9|11910.9|11925.9|11910.9|11925.9|11910.9|0
1647435970000|2022-03-16 13:06:10|11926.3|11911.3|11924.3|11909.3|11926.3|11911.3|11924.3|11909.3|6
1647435980000|2022-03-16 13:06:20|11923.3|11908.3|11923.5|11908.5|11924.1|11909.1|11920.4|11905.4|8
1647435990000|2022-03-16 13:06:30|11923.6|11908.6|11922.3|11907.3|11923.6|11908.6|11919|11904|3
1647436000000|2022-03-16 13:06:40|11924.2|11909.2|11922.3|11907.3|11925.1|11910.1|11922.1|11907.1|4
1647436020000|2022-03-16 13:07:00|11921.8|11906.8|11921|11906|11921.8|11906.8|11921|11906|0
1647436040000|2022-03-16 13:07:20|11920.6|11905.6|11916.5|11901.5|11920.6|11905.6|11916.5|11901.5|4
1647436050000|2022-03-16 13:07:30|11916.6|11901.6|11913.8|11898.8|11919|11904|11911.6|11896.6|3
1647436060000|2022-03-16 13:07:40|11913.4|11898.4|11910|11895|11913.4|11898.4|11909.8|11894.8|3
1647436070000|2022-03-16 13:07:50|11910.3|11895.3|11911.5|11896.5|11911.5|11896.5|11909|11894|9
1647436080000|2022-03-16 13:08:00|11914|11899|11912.6|11897.6|11914.5|11899.5|11912.6|11897.6|4
1647436090000|2022-03-16 13:08:10|11911.6|11896.6|11911.6|11896.6|11911.6|11896.6|11911.6|11896.6|0
1647436120000|2022-03-16 13:08:40|11899.1|11884.1|11899.5|11884.5|11899.5|11884.5|11897.6|11882.6|43
1647436140000|2022-03-16 13:09:00|11897.6|11882.6|11897.4|11882.4|11897.8|11882.8|11895.5|11880.5|3
1647436150000|2022-03-16 13:09:10|11897|11882|11893.6|11878.6|11897.5|11882.5|11893.6|11878.6|6
1647436160000|2022-03-16 13:09:20|11893.2|11878.2|11895.3|11880.3|11895.3|11880.3|11893.2|11878.2|2
1647436170000|2022-03-16 13:09:30|11895.5|11880.5|11895.3|11880.3|11896.3|11881.3|11895.3|11880.3|0
1647436180000|2022-03-16 13:09:40|11895.5|11880.5|11898.4|11883.4|11898.6|11883.6|11895.5|11880.5|7
1647436190000|2022-03-16 13:09:50|11894.4|11869.4|11894.8|11879.8|11894.8|11879.8|11884.5|11869.4|35
1647436200000|2022-03-16 13:10:00|11895.8|11880.8|11898.4|11883.4|11898.4|11883.4|11895.2|11880.2|5
1647436210000|2022-03-16 13:10:10|11898.6|11883.6|11899.3|11884.3|11899.3|11884.3|11898.6|11883.6|2
1647436220000|2022-03-16 13:10:20|11899.4|11884.4|11905.1|11890.1|11905.4|11890.4|11899.4|11884.4|2
1647436230000|2022-03-16 13:10:30|11904.8|11889.8|11901.2|11886.2|11904.8|11889.8|11900.9|11885.9|2
1647436240000|2022-03-16 13:10:40|11901.7|11886.7|11904.6|11889.6|11904.8|11889.8|11901.7|11886.7|1
1647436260000|2022-03-16 13:11:00|11906.1|11891.1|11907.6|11892.6|11910.1|11895.1|11904.1|11889.1|1
1647436270000|2022-03-16 13:11:10|11907|11892|11906.6|11891.6|11907|11892|11906.6|11891.6|0
1647436280000|2022-03-16 13:11:20|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|11903.6|11888.6|1
1647436290000|2022-03-16 13:11:30|11903.4|11888.4|11899.9|11884.9|11903.4|11888.4|11899.6|11884.6|4
1647436300000|2022-03-16 13:11:40|11900.4|11885.4|11897|11882|11900.7|11885.7|11897|11882|1
1647436320000|2022-03-16 13:12:00|11898.2|11883.2|11899.3|11884.3|11899.3|11884.3|11898.2|11883.2|0
1647436330000|2022-03-16 13:12:10|11899|11884|11896.7|11881.7|11899.3|11884.3|11896.7|11881.7|1
1647436340000|2022-03-16 13:12:20|11897.4|11882.4|11895.6|11880.6|11898|11883|11895.6|11880.6|3
1647436350000|2022-03-16 13:12:30|11895.4|11880.4|11895.2|11880.2|11895.4|11880.4|11893.7|11878.7|0
1647436360000|2022-03-16 13:12:40|11898.2|11883.2|11898|11883|11898.2|11883.2|11898|11883|2
1647436370000|2022-03-16 13:12:50|11895.7|11880.7|11891.6|11876.6|11895.7|11880.7|11890.4|11875.4|2
1647436380000|2022-03-16 13:13:00|11892.2|11877.2|11897.6|11882.6|11897.9|11882.9|11892.2|11877.2|4
1647436390000|2022-03-16 13:13:10|11896.8|11881.8|11892.7|11877.7|11897.4|11882.4|11892.7|11877.7|3
1647436400000|2022-03-16 13:13:20|11892.9|11877.9|11890.2|11875.2|11892.9|11877.9|11890.2|11875.2|2
1647436410000|2022-03-16 13:13:30|11890.4|11875.4|11891.9|11876.9|11892.9|11877.9|11890.4|11875.4|0
1647436420000|2022-03-16 13:13:40|11892.4|11877.4|11892.1|11877.1|11892.9|11877.9|11891.2|11876.2|4
1647436430000|2022-03-16 13:13:50|11893.3|11878.3|11891.2|11876.2|11895.2|11880.2|11890.2|11875.2|1
1647436440000|2022-03-16 13:14:00|11889.6|11874.6|11885.4|11870.4|11889.6|11874.6|11885.1|11870.1|7
1647436450000|2022-03-16 13:14:10|11887.1|11872.1|11883.2|11868.2|11887.1|11872.1|11883.2|11868.2|5
1647436460000|2022-03-16 13:14:20|11882.5|11867.5|11884.1|11869.1|11884.9|11869.9|11882.3|11867.3|5
1647436470000|2022-03-16 13:14:30|11884.2|11869.2|11882.9|11867.9|11884.2|11869.2|11882.9|11867.9|1
1647436480000|2022-03-16 13:14:40|11883.6|11868.6|11884.8|11869.8|11884.8|11869.8|11883.6|11868.6|0
1647436500000|2022-03-16 13:15:00|11885.6|11870.6|11883.1|11868.1|11886.1|11871.1|11882.3|11867.3|2
1647436510000|2022-03-16 13:15:10|11883.6|11868.6|11881.9|11866.9|11883.6|11868.6|11881.3|11866.3|1
1647436520000|2022-03-16 13:15:20|11882.1|11867.1|11883.4|11868.4|11883.4|11868.4|11882.1|11867.1|2
1647436530000|2022-03-16 13:15:30|11883|11868|11871.3|11856.3|11883|11868|11871.1|11856.1|4
1647436540000|2022-03-16 13:15:40|11871.6|11856.6|11872.3|11857.3|11872.3|11857.3|11871.6|11856.6|0
1647436550000|2022-03-16 13:15:50|11872|11857|11867.3|11852.3|11872.1|11857.1|11867.3|11852.3|4
1647436560000|2022-03-16 13:16:00|11868.8|11853.8|11868.1|11853.1|11868.8|11853.8|11868.1|11853.1|0
1647436580000|2022-03-16 13:16:20|11869.1|11854.1|11867.4|11852.4|11869.1|11854.1|11867.4|11852.4|0
1647436590000|2022-03-16 13:16:30|11867.7|11852.7|11868.5|11853.5|11868.5|11853.5|11867.7|11852.7|0
1647436600000|2022-03-16 13:16:40|11868.6|11853.6|11869.6|11854.6|11870.4|11855.4|11868.4|11853.4|3
1647436610000|2022-03-16 13:16:50|11870.2|11855.2|11870.1|11855.1|11870.9|11855.9|11869.6|11854.6|0
1647436620000|2022-03-16 13:17:00|11869.9|11854.9|11864.2|11849.2|11869.9|11854.9|11863.2|11848.2|11
1647436630000|2022-03-16 13:17:10|11868.2|11853.2|11866.5|11851.5|11868.2|11853.2|11866.3|11851.3|4
1647436640000|2022-03-16 13:17:20|11865|11850|11864.1|11849.1|11865.1|11850.1|11862.1|11847.1|7
1647436660000|2022-03-16 13:17:40|11864.6|11849.6|11860.4|11845.4|11864.6|11849.6|11857.8|11842.8|19
1647436670000|2022-03-16 13:17:50|11860.3|11845.3|11862|11847|11862.1|11847.1|11860.1|11845.1|1
1647436680000|2022-03-16 13:18:00|11865.1|11850.1|11869.5|11854.5|11869.5|11854.5|11865.1|11850.1|0
1647436690000|2022-03-16 13:18:10|11868.9|11853.9|11871.7|11856.7|11871.7|11856.7|11868.9|11853.9|2
1647436700000|2022-03-16 13:18:20|11873.2|11858.2|11873.7|11858.7|11874.8|11859.8|11873.2|11858.2|4
1647436710000|2022-03-16 13:18:30|11880.5|11865.5|11881.7|11856.7|11883.3|11865.5|11880.2|11856.7|2
1647436720000|2022-03-16 13:18:40|11873.2|11858.2|11873.7|11858.7|11873.7|11858.7|11872.8|11857.8|2
1647436730000|2022-03-16 13:18:50|11875.2|11860.2|11875.7|11860.7|11875.7|11860.7|11875.2|11860.2|0
1647436750000|2022-03-16 13:19:10|11876.3|11861.3|11876.7|11861.7|11876.7|11861.7|11876.3|11861.3|0
1647436770000|2022-03-16 13:19:30|11877.6|11862.6|11876.6|11861.6|11878.2|11863.2|11876.6|11861.6|0
1647436790000|2022-03-16 13:19:50|11875.6|11860.6|11875.1|11860.1|11875.6|11860.6|11875.1|11860.1|2
1647436800000|2022-03-16 13:20:00|11874.6|11859.6|11872.1|11857.1|11874.6|11859.6|11871.6|11856.6|2
1647436820000|2022-03-16 13:20:20|11872|11857|11874.1|11859.1|11875|11860|11872|11857|1
1647436830000|2022-03-16 13:20:30|11874|11859|11874|11859|11874|11859|11874|11859|1
1647436840000|2022-03-16 13:20:40|11874.3|11859.3|11875.1|11860.1|11875.8|11860.8|11874|11859|0
1647436850000|2022-03-16 13:20:50|11874.8|11859.8|11874.1|11859.1|11875.3|11860.3|11871.5|11856.5|1
1647436860000|2022-03-16 13:21:00|11874|11859|11875.5|11860.5|11876.5|11861.5|11873|11858|3
1647436870000|2022-03-16 13:21:10|11875.8|11860.8|11875.5|11860.5|11876|11861|11875.5|11860.5|2
1647436880000|2022-03-16 13:21:20|11876|11861|11876.6|11861.6|11876.6|11861.6|11876|11861|1
1647436890000|2022-03-16 13:21:30|11877|11862|11876.3|11861.3|11878|11863|11874|11859|2
1647436900000|2022-03-16 13:21:40|11876.5|11861.5|11876.5|11861.5|11876.5|11861.5|11876.5|11861.5|0
1647436910000|2022-03-16 13:21:50|11876.8|11861.8|11878.6|11863.6|11882.5|11867.5|11875.8|11860.8|3
1647436920000|2022-03-16 13:22:00|11878.5|11863.5|11878.5|11863.5|11882.5|11867.5|11878.5|11863.5|4
1647436930000|2022-03-16 13:22:10|11878|11863|11877.5|11862.5|11878|11863|11876.5|11861.5|1
1647436940000|2022-03-16 13:22:20|11879|11864|11877|11862|11879|11864|11876.5|11861.5|4
1647436950000|2022-03-16 13:22:30|11876.9|11861.9|11877.8|11862.8|11878.1|11863.1|11876.9|11861.9|0
1647436960000|2022-03-16 13:22:40|11877.9|11862.9|11881.6|11866.6|11881.6|11866.6|11877.6|11862.6|1
1647436980000|2022-03-16 13:23:00|11882.3|11867.3|11881.9|11866.9|11882.9|11867.9|11881.4|11866.4|1
1647436990000|2022-03-16 13:23:10|11882.3|11867.3|11882.1|11867.1|11882.9|11867.9|11880.5|11865.5|4
1647437000000|2022-03-16 13:23:20|11881.6|11866.6|11881.1|11866.1|11882.1|11867.1|11881.1|11866.1|0
1647437010000|2022-03-16 13:23:30|11880.9|11865.9|11877.1|11862.1|11880.9|11865.9|11877.1|11862.1|2
1647437020000|2022-03-16 13:23:40|11878.1|11863.1|11873.1|11858.1|11878.8|11863.8|11873.1|11858.1|5
1647437030000|2022-03-16 13:23:50|11872.6|11857.6|11872.6|11857.6|11872.6|11857.6|11872.6|11857.6|0
1647437040000|2022-03-16 13:24:00|11874.6|11859.6|11867.6|11852.6|11874.6|11859.6|11867.6|11852.6|3
1647437050000|2022-03-16 13:24:10|11867|11852|11866.4|11851.4|11867|11852|11866.4|11851.4|0
1647437070000|2022-03-16 13:24:30|11868|11853|11866.6|11851.6|11870.4|11855.4|11865.1|11850.1|2
1647437080000|2022-03-16 13:24:40|11866.1|11851.1|11866.4|11851.4|11866.4|11851.4|11866.1|11851.1|1
1647437090000|2022-03-16 13:24:50|11864.1|11849.1|11868.8|11853.8|11868.8|11853.8|11863.8|11848.8|2
1647437100000|2022-03-16 13:25:00|11868.5|11853.5|11868.3|11853.3|11868.5|11853.5|11868.3|11853.3|0
1647437110000|2022-03-16 13:25:10|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|0
1647437130000|2022-03-16 13:25:30|11869.6|11854.6|11869.6|11854.6|11869.6|11854.6|11869.6|11854.6|0
1647437150000|2022-03-16 13:25:50|11868.7|11853.7|11869.4|11854.4|11869.4|11854.4|11868.7|11853.7|0
1647437160000|2022-03-16 13:26:00|11869.7|11854.7|11870.2|11855.2|11870.2|11855.2|11869.7|11854.7|1
1647437190000|2022-03-16 13:26:30|11871.9|11856.9|11871.9|11856.9|11871.9|11856.9|11871.9|11856.9|2
1647437200000|2022-03-16 13:26:40|11877.4|11862.4|11874.3|11859.3|11877.4|11862.4|11874.3|11859.3|1
1647437220000|2022-03-16 13:27:00|11874.1|11859.1|11874.1|11859.1|11874.1|11859.1|11874.1|11859.1|0
1647437260000|2022-03-16 13:27:40|11873.8|11858.8|11874.1|11859.1|11875.1|11860.1|11873.8|11858.8|0
1647437270000|2022-03-16 13:27:50|11876.6|11861.6|11878.3|11863.3|11880.1|11865.1|11876.6|11861.6|1
1647437280000|2022-03-16 13:28:00|11878.1|11863.1|11879.2|11864.2|11880.1|11865.1|11874.6|11859.6|0
1647437290000|2022-03-16 13:28:10|11877|11862|11876.5|11861.5|11878.6|11863.6|11876.2|11861.2|0
1647437300000|2022-03-16 13:28:20|11878|11863|11887.6|11872.6|11887.6|11872.6|11878|11863|3
1647437310000|2022-03-16 13:28:30|11887.1|11872.1|11887.1|11872.1|11888.1|11873.1|11887.1|11872.1|4
1647437320000|2022-03-16 13:28:40|11886.8|11871.8|11886.6|11871.6|11886.8|11871.8|11886.6|11871.6|0
1647437340000|2022-03-16 13:29:00|11887.1|11872.1|11887.1|11872.1|11887.1|11872.1|11887.1|11872.1|0
1647437350000|2022-03-16 13:29:10|11888.1|11873.1|11881.8|11866.8|11888.1|11873.1|11881.8|11866.8|3
1647437360000|2022-03-16 13:29:20|11882.4|11867.4|11883.4|11868.4|11884.4|11869.4|11882.4|11867.4|4
1647437370000|2022-03-16 13:29:30|11882.9|11867.9|11882.9|11867.9|11882.9|11867.9|11882.9|11867.9|2
1647437380000|2022-03-16 13:29:40|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|11883.1|11868.1|0
1647437400000|2022-03-16 13:30:00|11883.5|11868.5|11885.6|11870.6|11886.1|11871.1|11882.3|11867.3|6
1647437410000|2022-03-16 13:30:10|11885.3|11870.3|11886.8|11871.8|11887.3|11872.3|11885.3|11870.3|1
1647437420000|2022-03-16 13:30:20|11886.5|11871.5|11888.1|11873.1|11888.1|11873.1|11886|11871|0
1647437430000|2022-03-16 13:30:30|11888.6|11873.6|11888.3|11873.3|11889.6|11874.6|11886.8|11871.8|8
1647437440000|2022-03-16 13:30:40|11890|11875|11889.5|11874.5|11893.1|11878.1|11887.5|11872.5|10
1647437450000|2022-03-16 13:30:50|11889.2|11874.2|11888.5|11873.5|11889.3|11874.3|11888|11873|0
1647437460000|2022-03-16 13:31:00|11885|11870|11877.8|11862.8|11885|11870|11877.8|11862.8|4
1647437470000|2022-03-16 13:31:10|11878.1|11863.1|11886.9|11871.9|11886.9|11871.9|11878.1|11863.1|1
1647437480000|2022-03-16 13:31:20|11886.6|11871.6|11882.3|11867.3|11889|11874|11882.3|11867.3|5
1647437490000|2022-03-16 13:31:30|11884.3|11869.3|11881.8|11866.8|11885.3|11870.3|11881.8|11866.8|3
1647437520000|2022-03-16 13:32:00|11878.3|11863.3|11873.1|11858.1|11878.9|11863.9|11872.9|11857.9|2
1647437550000|2022-03-16 13:32:30|11872.6|11857.6|11872.4|11857.4|11872.6|11857.6|11872.4|11857.4|0
1647437560000|2022-03-16 13:32:40|11870.4|11855.4|11871.9|11856.9|11871.9|11856.9|11870.4|11855.4|0
1647437570000|2022-03-16 13:32:50|11872.4|11857.4|11872.4|11857.4|11872.4|11857.4|11872.4|11857.4|0
1647437580000|2022-03-16 13:33:00|11873.9|11858.9|11874.2|11859.2|11874.9|11859.9|11873.9|11858.9|1
1647437590000|2022-03-16 13:33:10|11873.9|11858.9|11874.9|11859.9|11874.9|11859.9|11873.9|11858.9|1
1647437600000|2022-03-16 13:33:20|11874.5|11859.5|11870.4|11855.4|11874.5|11859.5|11870.4|11855.4|3
1647437610000|2022-03-16 13:33:30|11869.9|11854.9|11868.9|11853.9|11869.9|11854.9|11868.9|11853.9|2
1647437620000|2022-03-16 13:33:40|11869.1|11854.1|11868.9|11853.9|11869.1|11854.1|11868.3|11853.3|1
1647437630000|2022-03-16 13:33:50|11867.9|11852.9|11866.9|11851.9|11867.9|11852.9|11866.9|11851.9|2
1647437640000|2022-03-16 13:34:00|11868.4|11853.4|11868.8|11853.8|11868.8|11853.8|11868.4|11853.4|1
1647437650000|2022-03-16 13:34:10|11868.4|11853.4|11868.4|11853.4|11868.4|11853.4|11868.4|11853.4|0
1647437680000|2022-03-16 13:34:40|11870.3|11855.3|11871.6|11856.6|11871.6|11856.6|11870.2|11855.2|1
1647437690000|2022-03-16 13:34:50|11870.6|11855.6|11871.6|11856.6|11871.6|11856.6|11870.6|11855.6|0
1647437700000|2022-03-16 13:35:00|11871.9|11856.9|11873.6|11858.6|11873.6|11858.6|11871.9|11856.9|4
1647437710000|2022-03-16 13:35:10|11874.1|11859.1|11880.4|11865.4|11880.7|11865.7|11874.1|11859.1|3
1647437720000|2022-03-16 13:35:20|11881|11866|11886.1|11871.1|11886.8|11871.8|11881|11866|3
1647437730000|2022-03-16 13:35:30|11885.7|11870.7|11895.4|11880.4|11898.3|11883.3|11885.7|11870.7|20
1647437750000|2022-03-16 13:35:50|11897.1|11882.1|11897.1|11882.1|11897.1|11882.1|11897.1|11882.1|1
1647437760000|2022-03-16 13:36:00|11896.7|11881.7|11887.6|11872.6|11896.7|11881.7|11887.3|11872.3|6
1647437770000|2022-03-16 13:36:10|11888.3|11873.3|11889.6|11874.6|11889.6|11874.6|11888.3|11873.3|5
1647437780000|2022-03-16 13:36:20|11889.3|11874.3|11890.1|11875.1|11890.1|11875.1|11888.9|11873.9|0
1647437800000|2022-03-16 13:36:40|11889.9|11874.9|11890.6|11875.6|11890.6|11875.6|11889.9|11874.9|0
1647437810000|2022-03-16 13:36:50|11890.1|11875.1|11892.6|11877.6|11892.6|11877.6|11890.1|11875.1|0
1647437820000|2022-03-16 13:37:00|11893.7|11878.7|11894.7|11879.7|11896.1|11881.1|11893.7|11878.7|7
1647437830000|2022-03-16 13:37:10|11896.3|11881.3|11897.9|11882.9|11898.2|11883.2|11892.9|11877.9|2
1647437840000|2022-03-16 13:37:20|11898.2|11883.2|11896.7|11881.7|11899.4|11884.4|11895.1|11880.1|9
1647437850000|2022-03-16 13:37:30|11896.1|11881.1|11894.7|11879.7|11896.6|11881.6|11894.7|11879.7|1
1647437860000|2022-03-16 13:37:40|11894.6|11879.6|11894.6|11879.6|11894.6|11879.6|11894.6|11879.6|3
1647437870000|2022-03-16 13:37:50|11893.9|11878.9|11893.4|11878.4|11893.9|11878.9|11893.4|11878.4|3
1647437880000|2022-03-16 13:38:00|11893.6|11878.6|11893.4|11878.4|11893.6|11878.6|11893.4|11878.4|7
1647437910000|2022-03-16 13:38:30|11893.2|11878.2|11893.2|11878.2|11893.2|11878.2|11893.2|11878.2|0
1647437920000|2022-03-16 13:38:40|11892.9|11877.9|11892.9|11877.9|11892.9|11877.9|11892.9|11877.9|8
1647437930000|2022-03-16 13:38:50|11892.4|11877.4|11892.4|11877.4|11892.4|11877.4|11892.4|11877.4|5
1647437940000|2022-03-16 13:39:00|11893.2|11878.2|11893.2|11878.2|11894.2|11879.2|11891.9|11876.9|10
1647437950000|2022-03-16 13:39:10|11893|11878|11882.9|11867.9|11893|11878|11882.7|11867.7|2
1647437960000|2022-03-16 13:39:20|11883.5|11868.5|11876.1|11861.1|11883.7|11868.7|11876.1|11861.1|0
1647437980000|2022-03-16 13:39:40|11877.1|11862.1|11877.4|11862.4|11877.4|11862.4|11877.1|11862.1|1
1647438000000|2022-03-16 13:40:00|11877.5|11862.5|11880.5|11865.5|11881.7|11866.7|11877.5|11862.5|1
1647438040000|2022-03-16 13:40:40|11880.7|11865.7|11880.7|11865.7|11880.7|11865.7|11880.7|11865.7|0
1647438050000|2022-03-16 13:40:50|11880.1|11865.1|11871.6|11856.6|11880.1|11865.1|11871.6|11856.6|3
1647438060000|2022-03-16 13:41:00|11871.9|11856.9|11869.5|11854.5|11873.3|11858.3|11869|11854|2
1647438080000|2022-03-16 13:41:20|11868.5|11853.5|11869.5|11854.5|11869.5|11854.5|11868.5|11853.5|0
1647438100000|2022-03-16 13:41:40|11869.8|11854.8|11870|11855|11870|11855|11869.8|11854.8|0
1647438110000|2022-03-16 13:41:50|11869.2|11854.2|11869.2|11854.2|11870.2|11855.2|11868.7|11853.7|1
1647438120000|2022-03-16 13:42:00|11870.2|11855.2|11870.2|11855.2|11870.2|11855.2|11870.2|11855.2|0
1647438130000|2022-03-16 13:42:10|11872.1|11857.1|11875.2|11860.2|11875.5|11860.5|11872.1|11857.1|3
1647438140000|2022-03-16 13:42:20|11872.2|11857.2|11870.8|11855.8|11872.2|11857.2|11870.8|11855.8|3
1647438160000|2022-03-16 13:42:40|11871.5|11856.5|11869.2|11854.2|11872.6|11857.6|11869|11854|1
1647438170000|2022-03-16 13:42:50|11869|11854|11870.5|11855.5|11870.5|11855.5|11869|11854|1
1647438180000|2022-03-16 13:43:00|11872|11857|11871.1|11856.1|11872|11857|11871.1|11856.1|1
1647438190000|2022-03-16 13:43:10|11870|11855|11870|11855|11870|11855|11870|11855|0
1647438200000|2022-03-16 13:43:20|11869.1|11854.1|11868.5|11853.5|11869.1|11854.1|11868.5|11853.5|1
1647438230000|2022-03-16 13:43:50|11866|11851|11866|11851|11866|11851|11866|11851|2
1647438240000|2022-03-16 13:44:00|11866.6|11851.6|11866.1|11851.1|11866.6|11851.6|11866.1|11851.1|5
1647438250000|2022-03-16 13:44:10|11866.6|11851.6|11866.1|11851.1|11866.6|11851.6|11866.1|11851.1|1
1647438260000|2022-03-16 13:44:20|11865.2|11850.2|11865|11850|11865.2|11850.2|11865|11850|0
1647438270000|2022-03-16 13:44:30|11864|11849|11864.6|11849.6|11864.6|11849.6|11864|11849|3
1647438280000|2022-03-16 13:44:40|11869|11854|11869.2|11854.2|11869.2|11854.2|11869|11854|9
1647438290000|2022-03-16 13:44:50|11868.2|11853.2|11868.2|11853.2|11868.2|11853.2|11868.2|11853.2|0
1647438300000|2022-03-16 13:45:00|11869.5|11854.5|11866.5|11851.5|11869.5|11854.5|11866.2|11851.2|16
1647438310000|2022-03-16 13:45:10|11866.7|11851.7|11865.6|11850.6|11866.7|11851.7|11865.6|11850.6|1
1647438320000|2022-03-16 13:45:20|11865.8|11850.8|11863.8|11848.8|11865.8|11850.8|11863.8|11848.8|2
1647438340000|2022-03-16 13:45:40|11859.5|11844.5|11859.5|11844.5|11859.5|11844.5|11859.5|11844.5|9
1647438350000|2022-03-16 13:45:50|11859.1|11844.1|11858.5|11843.5|11859.1|11844.1|11858.5|11843.5|1
1647438360000|2022-03-16 13:46:00|11857.1|11842.1|11857.1|11842.1|11857.1|11842.1|11857.1|11842.1|5
1647438370000|2022-03-16 13:46:10|11856.1|11841.1|11855.6|11840.6|11856.1|11841.1|11855.6|11840.6|5
1647438380000|2022-03-16 13:46:20|11835.8|11820.8|11831.8|11816.8|11839.9|11824.9|11831.8|11816.8|51
1647438390000|2022-03-16 13:46:30|11831.4|11816.4|11838.5|11823.5|11840.1|11825.1|11831.4|11816.4|6
1647438400000|2022-03-16 13:46:40|11838.1|11823.1|11836.5|11821.5|11840.9|11825.9|11836.5|11821.5|10
1647438410000|2022-03-16 13:46:50|11836.7|11821.7|11831.9|11816.9|11837.5|11822.5|11831.9|11816.9|18
1647438420000|2022-03-16 13:47:00|11831.7|11816.7|11828.9|11813.9|11832.3|11817.3|11824.3|11809.3|7
1647438430000|2022-03-16 13:47:10|11828.5|11813.5|11828.5|11813.5|11828.5|11813.5|11828.5|11813.5|1
1647438440000|2022-03-16 13:47:20|11828.9|11813.9|11831|11816|11831|11816|11828.9|11813.9|1
1647438450000|2022-03-16 13:47:30|11831.2|11816.2|11832.4|11817.4|11832.4|11817.4|11831|11816|7
1647438460000|2022-03-16 13:47:40|11833.6|11818.6|11833.6|11818.6|11833.6|11818.6|11833.6|11818.6|2
1647438470000|2022-03-16 13:47:50|11831.9|11816.9|11836.4|11821.4|11836.4|11821.4|11831.7|11816.7|10
1647438480000|2022-03-16 13:48:00|11836.2|11821.2|11836.2|11821.2|11836.2|11821.2|11836.2|11821.2|0
1647438490000|2022-03-16 13:48:10|11836|11821|11836.6|11821.6|11839.5|11824.5|11836|11821|14
1647438500000|2022-03-16 13:48:20|11837.1|11822.1|11837.1|11822.1|11837.1|11822.1|11837.1|11822.1|1
1647438510000|2022-03-16 13:48:30|11835.5|11820.5|11836.2|11821.2|11836.2|11821.2|11835.5|11820.5|3
1647438520000|2022-03-16 13:48:40|11836.3|11821.3|11836.3|11821.3|11836.3|11821.3|11836.3|11821.3|1
1647438530000|2022-03-16 13:48:50|||||||||1
1647438540000|2022-03-16 13:49:00|11836.8|11821.8|11836.8|11821.8|11836.8|11821.8|11836.8|11821.8|1
1647438550000|2022-03-16 13:49:10|11837.5|11822.5|11836.2|11821.2|11838|11823|11836.2|11821.2|4
1647438560000|2022-03-16 13:49:20|11837.2|11822.2|11837.5|11822.5|11837.5|11822.5|11837.2|11822.2|3
1647438570000|2022-03-16 13:49:30|11837.2|11822.2|11827|11812|11837.2|11822.2|11827|11812|13
1647438580000|2022-03-16 13:49:40|11827.3|11812.3|11825.7|11810.7|11827.3|11812.3|11825.7|11810.7|0
1647438590000|2022-03-16 13:49:50|11825|11810|11815.4|11800.4|11825|11810|11815.1|11800.1|3
1647438600000|2022-03-16 13:50:00|11815|11800|11806|11791|11816.5|11801.5|11806|11791|12
1647438610000|2022-03-16 13:50:10|11804.7|11789.7|11806|11791|11809.4|11794.4|11803.1|11788.1|7
1647438620000|2022-03-16 13:50:20|11807.5|11792.5|11811.8|11796.8|11811.8|11796.8|11807.5|11792.5|1
1647438630000|2022-03-16 13:50:30|11811.6|11796.6|11810.8|11795.8|11811.6|11796.6|11810.8|11795.8|0
1647438640000|2022-03-16 13:50:40|11809.7|11794.7|11815.3|11800.3|11816.5|11801.5|11809.7|11794.7|4
1647438650000|2022-03-16 13:50:50|11816|11801|11817.1|11802.1|11817.1|11802.1|11816|11801|1
1647438660000|2022-03-16 13:51:00|11817.6|11802.6|11826.5|11811.5|11827.6|11812.6|11817.6|11802.6|3
1647438670000|2022-03-16 13:51:10|11827|11812|11827|11812|11827|11812|11827|11812|0
1647438680000|2022-03-16 13:51:20|11826.5|11811.5|11826.5|11811.5|11826.5|11811.5|11826.5|11811.5|1
1647438690000|2022-03-16 13:51:30|11827|11812|11827|11812|11827|11812|11827|11812|0
1647438700000|2022-03-16 13:51:40|11826.8|11811.8|11826.8|11811.8|11826.8|11811.8|11826.8|11811.8|0
1647438710000|2022-03-16 13:51:50|11827|11812|11827|11812|11827.3|11812.3|11827|11812|2
1647438730000|2022-03-16 13:52:10|11826.6|11811.6|11826.6|11811.6|11826.6|11811.6|11826.6|11811.6|1
1647438750000|2022-03-16 13:52:30|11827|11812|11827.6|11812.6|11827.8|11812.8|11827|11812|1
1647438760000|2022-03-16 13:52:40|11827.5|11812.5|11827.5|11812.5|11827.5|11812.5|11827.5|11812.5|0
1647438770000|2022-03-16 13:52:50|11827.6|11812.6|11826.1|11811.1|11828.3|11813.3|11824.9|11809.9|5
1647438780000|2022-03-16 13:53:00|11825.5|11810.5|11827|11812|11827|11812|11825.1|11810.1|2
1647438810000|2022-03-16 13:53:30|11826.6|11811.6|11826.6|11811.6|11826.6|11811.6|11826.6|11811.6|0
1647438820000|2022-03-16 13:53:40|11827.2|11812.2|11827.2|11812.2|11827.2|11812.2|11827.2|11812.2|1
1647438830000|2022-03-16 13:53:50|11827.4|11812.4|11827.4|11812.4|11827.4|11812.4|11827.4|11812.4|1
1647438840000|2022-03-16 13:54:00|11827.2|11812.2|11831.1|11816.1|11831.1|11816.1|11827.2|11812.2|2
1647438850000|2022-03-16 13:54:10|11830.9|11815.9|11831.1|11816.1|11831.1|11816.1|11830.9|11815.9|1
1647438860000|2022-03-16 13:54:20|||||||||1
1647438880000|2022-03-16 13:54:40|11833.6|11818.6|11837.2|11822.2|11837.6|11822.6|11833.6|11818.6|4
1647438890000|2022-03-16 13:54:50|11835.6|11820.6|11836.6|11821.6|11836.6|11821.6|11835.6|11820.6|1
1647438900000|2022-03-16 13:55:00|11835.2|11820.2|11835.1|11820.1|11835.7|11820.7|11835.1|11820.1|2
1647438910000|2022-03-16 13:55:10|11836.1|11821.1|11833.1|11818.1|11836.1|11821.1|11833.1|11818.1|4
1647438920000|2022-03-16 13:55:20|11833.7|11818.7|11833.1|11818.1|11834.1|11819.1|11833.1|11818.1|0
1647438930000|2022-03-16 13:55:30|11834.2|11819.2|11835.7|11820.7|11835.7|11820.7|11834.2|11819.2|2
1647438940000|2022-03-16 13:55:40|11836.2|11821.2|11836.7|11821.7|11836.7|11821.7|11836.2|11821.2|1
1647438950000|2022-03-16 13:55:50|11837.7|11822.7|11836.9|11821.9|11838.2|11823.2|11836.9|11821.9|2
1647438960000|2022-03-16 13:56:00|11836.7|11821.7|11837.2|11822.2|11837.2|11822.2|11836.7|11821.7|1
1647438970000|2022-03-16 13:56:10|11837.7|11822.7|11837.7|11822.7|11837.7|11822.7|11837.7|11822.7|1
1647438980000|2022-03-16 13:56:20|11837.9|11822.9|11836.2|11821.2|11837.9|11822.9|11834.2|11819.2|4
1647439000000|2022-03-16 13:56:40|11836.4|11821.4|11836.7|11821.7|11836.7|11821.7|11836.4|11821.4|1
1647439020000|2022-03-16 13:57:00|11839.2|11824.2|11846.6|11831.6|11847.6|11832.6|11839.2|11824.2|8
1647439030000|2022-03-16 13:57:10|11847.6|11832.6|11849.5|11834.5|11850.3|11835.3|11845.6|11830.6|7
1647439040000|2022-03-16 13:57:20|11851|11836|11853.3|11838.3|11853.9|11838.9|11851|11836|1
1647439050000|2022-03-16 13:57:30|11853.6|11838.6|11854.6|11839.6|11854.6|11839.6|11853.6|11838.6|1
1647439060000|2022-03-16 13:57:40|||||||||1
1647439070000|2022-03-16 13:57:50|11854.9|11839.9|11854.6|11839.6|11854.9|11839.9|11854.6|11839.6|0
1647439080000|2022-03-16 13:58:00|11854.3|11839.3|11854.3|11839.3|11854.3|11839.3|11854.3|11839.3|0
1647439090000|2022-03-16 13:58:10|11854.8|11839.8|11865.1|11850.1|11865.1|11850.1|11854.3|11839.3|5
1647439110000|2022-03-16 13:58:30|11865.5|11850.5|11865.3|11850.3|11871.5|11856.5|11865.3|11850.3|5
1647439120000|2022-03-16 13:58:40|11865.8|11850.8|11868.9|11853.9|11869.7|11854.7|11865.8|11850.8|1
1647439130000|2022-03-16 13:58:50|11869|11854|11871.3|11856.3|11872|11857|11869|11854|1
1647439140000|2022-03-16 13:59:00|11871.5|11856.5|11866.1|11851.1|11871.5|11856.5|11866.1|11846.2|4
1647439170000|2022-03-16 13:59:30|11865.9|11850.9|11854.7|11839.7|11868.9|11850.9|11854.4|11839.4|3
1647439180000|2022-03-16 13:59:40|11855|11840|11853.4|11838.4|11855.9|11840.9|11853.2|11838.2|0
1647439190000|2022-03-16 13:59:50|11854|11839|11855.7|11840.7|11855.7|11840.7|11854|11839|1
1647439200000|2022-03-16 14:00:00|11854.2|11839.2|11854.2|11839.2|11855.2|11840.2|11854.2|11839.2|1
1647439210000|2022-03-16 14:00:10|11851.2|11836.2|11851.2|11836.2|11851.2|11836.2|11851.2|11836.2|0
1647439230000|2022-03-16 14:00:30|11850.2|11835.2|11850.5|11835.5|11850.5|11835.5|11850.2|11835.2|1
1647439240000|2022-03-16 14:00:40|11849.2|11834.2|11851.2|11836.2|11851.2|11836.2|11849.2|11834.2|5
1647439250000|2022-03-16 14:00:50|11848.7|11833.7|11851.2|11836.2|11851.2|11836.2|11848.7|11833.7|2
1647439260000|2022-03-16 14:01:00|11854.2|11839.2|11857.2|11842.2|11857.7|11842.7|11854.2|11839.2|4
1647439270000|2022-03-16 14:01:10|11857.5|11842.5|11857.2|11842.2|11857.9|11842.9|11856.9|11841.9|6
1647439280000|2022-03-16 14:01:20|11857.5|11842.5|11857.9|11842.9|11858.1|11843.1|11857.4|11842.4|1
1647439290000|2022-03-16 14:01:30|11857.7|11842.7|11852.7|11837.7|11857.7|11842.7|11851|11836|8
1647439300000|2022-03-16 14:01:40|11850.7|11835.7|11854.6|11839.6|11854.6|11839.6|11850.7|11835.7|11
1647439310000|2022-03-16 14:01:50|11854.5|11839.5|11853.1|11838.1|11854.5|11839.5|11853.1|11838.1|1
1647439320000|2022-03-16 14:02:00|11852.6|11837.6|11846.2|11831.2|11852.6|11837.6|11846.2|11831.2|3
1647439330000|2022-03-16 14:02:10|11841.8|11826.8|11837.8|11822.8|11841.8|11826.8|11837.8|11822.8|2
1647439340000|2022-03-16 14:02:20|11836.2|11821.2|11837.3|11822.3|11837.3|11822.3|11836.2|11821.2|0
1647439350000|2022-03-16 14:02:30|11837.7|11822.7|11837.7|11822.7|11837.7|11822.7|11837.7|11822.7|0
1647439360000|2022-03-16 14:02:40|11838.4|11823.4|11838.1|11823.1|11838.9|11823.9|11837.6|11822.6|0
1647439370000|2022-03-16 14:02:50|11838.7|11823.7|11841.4|11826.4|11841.4|11826.4|11838.7|11823.7|2
1647439380000|2022-03-16 14:03:00|11840.8|11825.8|11841.1|11826.1|11841.1|11826.1|11840.4|11825.4|0
1647439390000|2022-03-16 14:03:10|11839.8|11824.8|11838.5|11823.5|11839.8|11824.8|11838.5|11823.5|2
1647439400000|2022-03-16 14:03:20|11838.2|11823.2|11831.8|11816.8|11838.2|11823.2|11831.4|11816.4|3
1647439410000|2022-03-16 14:03:30|11831.6|11816.6|11831.6|11816.6|11831.6|11816.6|11831.6|11816.6|2
1647439420000|2022-03-16 14:03:40|11831.4|11816.4|11837.5|11822.5|11837.5|11822.5|11831.4|11816.4|2
1647439430000|2022-03-16 14:03:50|11837.3|11822.3|11839.7|11824.7|11839.7|11824.7|11837.3|11822.3|1
1647439440000|2022-03-16 14:04:00|11835.5|11820.5|11835.1|11820.1|11835.5|11820.5|11832.1|11817.1|2
1647439450000|2022-03-16 14:04:10|11836.6|11821.6|11833.1|11818.1|11836.6|11821.6|11833.1|11818.1|1
1647439460000|2022-03-16 14:04:20|11836.7|11821.7|11846|11831|11846|11831|11836.7|11821.7|3
1647439470000|2022-03-16 14:04:30|11845.8|11830.8|11846|11831|11846|11831|11845.8|11830.8|0
1647439480000|2022-03-16 14:04:40|11848.5|11833.5|11851|11836|11851|11836|11848.5|11833.5|0
1647439490000|2022-03-16 14:04:50|11851.5|11836.5|11858.5|11843.5|11858.5|11843.5|11851.5|11836.5|5
1647439500000|2022-03-16 14:05:00|11859.2|11844.2|11861.7|11846.7|11864.7|11849.7|11859.2|11844.2|2
1647439510000|2022-03-16 14:05:10|11863.2|11848.2|11863.3|11848.3|11864.6|11849.6|11863.2|11848.2|4
1647439520000|2022-03-16 14:05:20|11863|11848|11863|11848|11863|11848|11863|11848|0
1647439530000|2022-03-16 14:05:30|11863.2|11848.2|11863.2|11848.2|11863.2|11848.2|11863.2|11848.2|10
1647439540000|2022-03-16 14:05:40|11863.6|11848.6|11863.1|11848.1|11863.6|11848.6|11863.1|11848.1|0
1647439550000|2022-03-16 14:05:50|11862.7|11847.7|11860.5|11845.5|11862.7|11847.7|11860.5|11845.5|1
1647439560000|2022-03-16 14:06:00|11859.6|11844.6|11857.1|11842.1|11859.6|11844.6|11857.1|11842.1|1
1647439570000|2022-03-16 14:06:10|11856.2|11841.2|11855.9|11840.9|11856.2|11841.2|11855.5|11840.5|1
1647439590000|2022-03-16 14:06:30|11855.6|11840.6|11854.8|11839.8|11855.6|11840.6|11854.8|11839.8|1
1647439610000|2022-03-16 14:06:50|11854.6|11839.6|11854.1|11839.1|11854.6|11839.6|11854.1|11839.1|1
1647439620000|2022-03-16 14:07:00|11856.1|11841.1|11851.6|11836.6|11856.1|11841.1|11851.6|11836.6|1
1647439640000|2022-03-16 14:07:20|11850.4|11835.4|11845.1|11820.1|11854.9|11835.4|11845.1|11814.1|1
1647439650000|2022-03-16 14:07:30|11844.7|11819.7|11838.3|11823.3|11844.7|11823.3|11838.3|11817.6|0
1647439660000|2022-03-16 14:07:40|11838.8|11823.8|11840.9|11825.9|11840.9|11825.9|11837.6|11822.6|0
1647439670000|2022-03-16 14:07:50|11840.4|11825.4|11845.1|11830.1|11845.6|11830.6|11840.1|11825.1|3
1647439680000|2022-03-16 14:08:00|11845.6|11830.6|11850|11835|11850.7|11835.7|11845.6|11830.6|2
1647439700000|2022-03-16 14:08:20|11849|11834|11849|11834|11849|11834|11849|11834|0
1647439710000|2022-03-16 14:08:30|11848.7|11833.7|11852|11837|11852|11837|11848.5|11833.5|2
1647439720000|2022-03-16 14:08:40|11853.4|11838.4|11855.4|11840.4|11856.3|11841.3|11853.4|11838.4|1
1647439730000|2022-03-16 14:08:50|11852.4|11837.4|11846.2|11821.2|11852.4|11837.4|11842.4|11821.2|4
1647439740000|2022-03-16 14:09:00|11846.5|11821.5|11838.8|11823.8|11846.7|11825.1|11835.2|11820.2|1
1647439760000|2022-03-16 14:09:20|11839.1|11824.1|11839.1|11824.1|11839.3|11824.3|11839.1|11824.1|1
1647439770000|2022-03-16 14:09:30|11839.6|11824.6|11840.9|11825.9|11840.9|11825.9|11839.6|11824.6|0
1647439780000|2022-03-16 14:09:40|11841.8|11826.8|11840.4|11825.4|11841.8|11826.8|11840.4|11825.4|0
1647439790000|2022-03-16 14:09:50|11841.3|11826.3|11840.8|11825.8|11842.3|11827.3|11840.8|11825.8|1
1647439810000|2022-03-16 14:10:10|11839.8|11824.8|11841.3|11826.3|11841.3|11826.3|11839.8|11824.8|0
1647439820000|2022-03-16 14:10:20|11841.6|11826.6|11841.8|11826.8|11841.8|11826.8|11841.6|11826.6|0
1647439830000|2022-03-16 14:10:30|11839.3|11824.3|11842.2|11827.2|11842.2|11827.2|11839.3|11824.3|0
1647439850000|2022-03-16 14:10:50|11842.6|11827.6|11842.9|11827.9|11842.9|11827.9|11842.6|11827.6|0
1647439860000|2022-03-16 14:11:00|11843.1|11828.1|11842.9|11827.9|11843.1|11828.1|11842.6|11827.6|0
1647439870000|2022-03-16 14:11:10|11843.2|11828.2|11834.1|11819.1|11843.4|11828.4|11833.1|11818.1|6
1647439900000|2022-03-16 14:11:40|11834|11819|11834|11819|11834|11819|11834|11819|0
1647439910000|2022-03-16 14:11:50|11834.4|11819.4|11833.7|11818.7|11834.5|11819.5|11833.7|11818.7|1
1647439920000|2022-03-16 14:12:00|11833.2|11818.2|11831.5|11816.5|11834|11819|11831.5|11816.5|1
1647439930000|2022-03-16 14:12:10|11833|11818|11835.2|11820.2|11835.2|11820.2|11833|11818|0
1647439960000|2022-03-16 14:12:40|11835.5|11820.5|11835.5|11820.5|11835.5|11820.5|11835.5|11820.5|0
1647439980000|2022-03-16 14:13:00|11838|11823|11838|11823|11838|11823|11838|11823|2
1647440060000|2022-03-16 14:14:20|11835.4|11820.4|11836.7|11821.7|11836.7|11821.7|11833|11818|9
1647440080000|2022-03-16 14:14:40|11837|11822|11840|11825|11840|11825|11837|11822|0
1647440100000|2022-03-16 14:15:00|11841|11826|11841.5|11826.5|11841.5|11826.5|11841|11826|1
1647440110000|2022-03-16 14:15:10|11841.3|11826.3|11843.9|11828.9|11843.9|11828.9|11839.9|11824.9|6
1647440130000|2022-03-16 14:15:30|11844.1|11829.1|11844.1|11829.1|11844.1|11829.1|11844.1|11829.1|0
1647440150000|2022-03-16 14:15:50|11843.8|11828.8|11844.1|11829.1|11844.1|11829.1|11843.6|11828.6|0
1647440170000|2022-03-16 14:16:10|11845|11830|11845.4|11830.4|11845.4|11830.4|11844.9|11829.9|4
1647440190000|2022-03-16 14:16:30|11845.6|11830.6|11840.1|11825.1|11845.6|11830.6|11838.7|11823.7|6
1647440220000|2022-03-16 14:17:00|11839.7|11824.7|11841.9|11826.9|11841.9|11826.9|11839.7|11824.7|0
1647440230000|2022-03-16 14:17:10|11840.4|11825.4|11840.4|11825.4|11840.4|11825.4|11840.4|11825.4|0
1647440250000|2022-03-16 14:17:30|11840.2|11825.2|11837.6|11822.6|11840.2|11825.2|11837.6|11822.6|0
1647440260000|2022-03-16 14:17:40|11837|11822|11837|11822|11837|11822|11837|11822|0
1647440280000|2022-03-16 14:18:00|11837.1|11822.1|11837.1|11822.1|11837.1|11822.1|11837.1|11822.1|0
1647440300000|2022-03-16 14:18:20|11836.8|11821.8|11835.8|11820.8|11836.8|11821.8|11835.8|11820.8|1
1647440320000|2022-03-16 14:18:40|11830.6|11815.6|11830.6|11815.6|11830.6|11815.6|11830.6|11815.6|3
1647440330000|2022-03-16 14:18:50|11829.8|11814.8|11817.2|11802.2|11829.8|11814.8|11814.7|11799.7|8
1647440340000|2022-03-16 14:19:00|11816.3|11801.3|11820.2|11805.2|11820.2|11805.2|11816.3|11801.3|3
1647440370000|2022-03-16 14:19:30|11819.5|11804.5|11814.2|11799.2|11819.5|11804.5|11814.2|11799.2|3
1647440380000|2022-03-16 14:19:40|11814.5|11799.5|11814.7|11799.7|11814.7|11799.7|11814.5|11799.5|0
1647440390000|2022-03-16 14:19:50|11814.3|11799.3|11825.3|11800.3|11825.3|11800.3|11814.3|11798.5|5
1647440400000|2022-03-16 14:20:00|11827.3|11812.3|11829.1|11814.1|11829.5|11814.5|11827.3|11812.3|0
1647440410000|2022-03-16 14:20:10|11832.6|11817.6|11832|11817|11832.6|11817.6|11832|11817|1
1647440420000|2022-03-16 14:20:20|11828.3|11813.3|11826.8|11811.8|11831|11816|11826.8|11811.8|2
1647440430000|2022-03-16 14:20:30|11827.3|11812.3|11826.4|11811.4|11827.6|11812.6|11826.4|11811.4|1
1647440450000|2022-03-16 14:20:50|11823.4|11808.4|11826|11811|11826.4|11811.4|11822.2|11807.2|1
1647440460000|2022-03-16 14:21:00|11828.9|11813.9|11828.4|11813.4|11828.9|11813.9|11828.4|11813.4|0
1647440470000|2022-03-16 14:21:10|11827.9|11812.9|11827.9|11812.9|11827.9|11812.9|11827.9|11812.9|0
1647440480000|2022-03-16 14:21:20|11826.2|11811.2|11817|11802|11826.2|11811.2|11817|11797.8|6
1647440490000|2022-03-16 14:21:30|11816.1|11801.1|11816.4|11801.4|11816.4|11801.4|11815.6|11800.6|0
1647440500000|2022-03-16 14:21:40|11816.6|11801.6|11816.6|11801.6|11816.6|11801.6|11816.6|11801.6|0
1647440510000|2022-03-16 14:21:50|11818.8|11803.8|11818.8|11803.8|11818.8|11803.8|11818.8|11803.8|0
1647440520000|2022-03-16 14:22:00|11818.4|11803.4|11818.4|11803.4|11818.4|11803.4|11818.4|11803.4|0
1647440570000|2022-03-16 14:22:50|11818.6|11803.6|11818.6|11803.6|11818.6|11803.6|11818.6|11803.6|1
1647440580000|2022-03-16 14:23:00|11820.3|11805.3|11824.1|11809.1|11824.1|11809.1|11820.3|11805.3|2
1647440590000|2022-03-16 14:23:10|11824.4|11809.4|11824.6|11809.6|11824.6|11809.6|11824.4|11809.4|0
1647440610000|2022-03-16 14:23:30|11824.2|11809.2|11824.1|11809.1|11824.2|11809.2|11824.1|11809.1|0
1647440650000|2022-03-16 14:24:10|11824.6|11809.6|11824.6|11809.6|11824.6|11809.6|11824.6|11809.6|0
1647440670000|2022-03-16 14:24:30|11824.8|11809.8|11825.6|11810.6|11825.6|11810.6|11824.8|11809.8|0
1647440680000|2022-03-16 14:24:40|11825.4|11810.4|11825.4|11810.4|11825.4|11810.4|11825.4|11810.4|0
1647440690000|2022-03-16 14:24:50|11824.2|11809.2|11825.4|11810.4|11825.4|11810.4|11824.2|11809.2|2
1647440700000|2022-03-16 14:25:00|11824.8|11809.8|11824.8|11809.8|11824.8|11809.8|11824.8|11809.8|0
1647440710000|2022-03-16 14:25:10|11825|11810|11825|11810|11825|11810|11825|11810|0
1647440720000|2022-03-16 14:25:20|11825.3|11810.3|11825.8|11810.8|11825.8|11810.8|11825.3|11810.3|0
1647440730000|2022-03-16 14:25:30|11825.5|11810.5|11828.6|11813.6|11829.6|11814.6|11825.5|11810.5|8
1647440740000|2022-03-16 14:25:40|11828.3|11813.3|11828.6|11813.6|11828.6|11813.6|11827.9|11812.9|0
1647440760000|2022-03-16 14:26:00|11828.9|11813.9|11837.4|11822.4|11837.4|11822.4|11828.9|11813.9|8
1647440770000|2022-03-16 14:26:10|11836.9|11821.9|11835.5|11820.5|11839.4|11824.4|11832.5|11817.5|16
1647440780000|2022-03-16 14:26:20|11836|11821|11833|11818|11837.4|11822.4|11831.6|11816.6|1
1647440790000|2022-03-16 14:26:30|11832.8|11817.8|11833.4|11818.4|11833.4|11818.4|11832.5|11817.5|1
1647440800000|2022-03-16 14:26:40|11833.1|11818.1|11833.1|11818.1|11833.1|11818.1|11833.1|11818.1|0
1647440810000|2022-03-16 14:26:50|11833.9|11818.9|11834.1|11819.1|11834.5|11819.5|11833.9|11818.9|2
1647440820000|2022-03-16 14:27:00|11836.1|11821.1|11836.1|11821.1|11836.1|11821.1|11836.1|11821.1|0
1647440830000|2022-03-16 14:27:10|11836.9|11821.9|11839.4|11824.4|11839.9|11824.9|11835.9|11820.9|9
1647440840000|2022-03-16 14:27:20|11839.1|11824.1|11837.3|11822.3|11839.4|11824.4|11831|11816|7
1647440850000|2022-03-16 14:27:30|11838.5|11823.5|11843|11828|11844.9|11829.9|11836.7|11821.7|6
1647440860000|2022-03-16 14:27:40|11843.2|11828.2|11840.7|11825.7|11843.2|11828.2|11840.2|11825.2|2
1647440870000|2022-03-16 14:27:50|11841.6|11826.6|11842|11827|11842|11827|11841.5|11826.5|2
1647440890000|2022-03-16 14:28:10|11841.5|11826.5|11839.8|11824.8|11842.4|11827.4|11839.8|11824.8|5
1647440900000|2022-03-16 14:28:20|11838.3|11823.3|11838.2|11823.2|11839.3|11824.3|11838|11823|0
1647440910000|2022-03-16 14:28:30|11838.3|11823.3|11840.3|11825.3|11840.3|11825.3|11838.3|11823.3|0
1647440920000|2022-03-16 14:28:40|11840.9|11825.9|11842.2|11827.2|11842.2|11827.2|11840.9|11825.9|1
1647440930000|2022-03-16 14:28:50|11843.4|11828.4|11848.5|11833.5|11848.5|11833.5|11843.4|11828.4|3
1647440940000|2022-03-16 14:29:00|11848.2|11833.2|11846.4|11831.4|11848.2|11833.2|11846.4|11831.4|0
1647440950000|2022-03-16 14:29:10|11847|11832|11849.3|11834.3|11849.3|11834.3|11847|11832|0
1647440960000|2022-03-16 14:29:20|11849.2|11834.2|11847.5|11832.5|11849.2|11834.2|11847.5|11832.5|3
1647440970000|2022-03-16 14:29:30|11847.3|11832.3|11844.3|11829.3|11847.3|11832.3|11844.3|11829.3|1
1647440980000|2022-03-16 14:29:40|11843.8|11828.8|11845.3|11830.3|11845.3|11830.3|11843.8|11828.8|2
1647440990000|2022-03-16 14:29:50|11844.8|11829.8|11852.6|11837.6|11856.4|11841.4|11842.8|11827.8|17
1647441000000|2022-03-16 14:30:00|11848.7|11833.7|11849.5|11834.5|11853.6|11838.6|11848.7|11833.7|8
1647441010000|2022-03-16 14:30:10|11847.5|11832.5|11844.5|11829.5|11851.3|11836.3|11844.5|11829.5|8
1647441020000|2022-03-16 14:30:20|11844.1|11829.1|11852.1|11837.1|11853.8|11838.8|11844.1|11829.1|10
1647441030000|2022-03-16 14:30:30|11851.9|11836.9|11848.6|11833.6|11851.9|11836.9|11848|11833|5
1647441040000|2022-03-16 14:30:40|11849|11834|11848|11833|11849|11834|11848|11833|1
1647441060000|2022-03-16 14:31:00|11847.6|11832.6|11844.6|11829.6|11847.6|11832.6|11844.6|11829.6|3
1647441070000|2022-03-16 14:31:10|11844.3|11829.3|11843.3|11828.3|11844.3|11829.3|11842.6|11827.6|0
1647441080000|2022-03-16 14:31:20|11842|11827|11841.3|11826.3|11842|11827|11841.3|11826.3|0
1647441090000|2022-03-16 14:31:30|11829|11814|11831.4|11816.4|11831.4|11816.4|11829|11814|1
1647441100000|2022-03-16 14:31:40|11828.8|11813.8|11828.8|11813.8|11828.8|11813.8|11828.8|11813.8|0
1647441110000|2022-03-16 14:31:50|11829.1|11814.1|11826|11811|11830.1|11815.1|11825.8|11810.8|11
1647441120000|2022-03-16 14:32:00|11825.8|11810.8|11825.8|11810.8|11825.8|11810.8|11825.8|11810.8|0
1647441150000|2022-03-16 14:32:30|11826.1|11811.1|11825.8|11810.8|11826.1|11811.1|11825.8|11810.8|0
1647441170000|2022-03-16 14:32:50|11826.3|11811.3|11826.3|11811.3|11826.3|11811.3|11826.3|11811.3|0
1647441180000|2022-03-16 14:33:00|11828.8|11813.8|11828.6|11813.6|11829.3|11814.3|11828.6|11813.6|3
1647441190000|2022-03-16 14:33:10|11828.8|11813.8|11828.8|11813.8|11828.8|11813.8|11828.8|11813.8|0
1647441200000|2022-03-16 14:33:20|11825.8|11800.8|11822.8|11807.8|11825.8|11807.8|11821.8|11800.8|1
1647441210000|2022-03-16 14:33:30|11823.3|11808.3|11823.3|11808.3|11823.6|11808.6|11823.3|11808.3|0
1647441220000|2022-03-16 14:33:40|11823.8|11808.8|11825.3|11810.3|11825.3|11810.3|11823.8|11808.8|0
1647441230000|2022-03-16 14:33:50|11826.3|11811.3|11817.6|11802.6|11826.3|11811.3|11817.6|11802.6|6
1647441250000|2022-03-16 14:34:10|11817.4|11802.4|11817.4|11802.4|11817.4|11802.4|11817.4|11802.4|9
1647441260000|2022-03-16 14:34:20|11815.1|11800.1|11812.6|11797.6|11815.1|11800.1|11812.5|11797.5|2
1647441270000|2022-03-16 14:34:30|11812.9|11797.9|11813.1|11798.1|11813.1|11798.1|11812.9|11797.9|0
1647441290000|2022-03-16 14:34:50|11814.2|11799.2|11813.6|11798.6|11814.6|11799.6|11813.6|11798.6|3
1647441300000|2022-03-16 14:35:00|11813.8|11798.8|11814.1|11799.1|11814.1|11799.1|11813.8|11798.8|0
1647441310000|2022-03-16 14:35:10|11814.3|11799.3|11818.8|11803.8|11818.8|11803.8|11814.3|11799.3|2
1647441320000|2022-03-16 14:35:20|11820.1|11805.1|11826.6|11811.6|11826.6|11811.6|11820.1|11805.1|9
1647441330000|2022-03-16 14:35:30|11826.8|11811.8|11832.2|11817.2|11832.2|11817.2|11826.8|11811.8|2
1647441340000|2022-03-16 14:35:40|11831.7|11816.7|11835.4|11820.4|11835.4|11820.4|11830.9|11815.9|0
1647441350000|2022-03-16 14:35:50|11835.9|11820.9|11835.9|11820.9|11836.9|11821.9|11834.4|11819.4|2
1647441360000|2022-03-16 14:36:00|11835.2|11820.2|11841.6|11826.6|11841.6|11826.6|11834.9|11819.9|4
1647441370000|2022-03-16 14:36:10|11842.2|11827.2|11839.4|11824.4|11843.4|11828.4|11838|11823|2
1647441380000|2022-03-16 14:36:20|11839.7|11824.7|11839.9|11824.9|11839.9|11824.9|11839.7|11824.7|0
1647441390000|2022-03-16 14:36:30|11842.9|11827.9|11843.9|11828.9|11843.9|11828.9|11842.9|11827.9|2
1647441400000|2022-03-16 14:36:40|11844.4|11829.4|11843.7|11828.7|11844.4|11829.4|11841.8|11826.8|5
1647441410000|2022-03-16 14:36:50|11844.2|11829.2|11848.8|11833.8|11848.8|11833.8|11843.7|11828.7|2
1647441420000|2022-03-16 14:37:00|11849.2|11834.2|11850.9|11835.9|11851.7|11836.7|11849.2|11834.2|3
1647441430000|2022-03-16 14:37:10|11851.3|11836.3|11850.6|11835.6|11851.8|11836.8|11850.2|11835.2|2
1647441450000|2022-03-16 14:37:30|11850.9|11835.9|11851.4|11836.4|11851.4|11836.4|11850.9|11835.9|1
1647441460000|2022-03-16 14:37:40|11852.7|11837.7|11853.2|11838.2|11853.2|11838.2|11852.7|11837.7|4
1647441480000|2022-03-16 14:38:00|||||||||1
1647441490000|2022-03-16 14:38:10|11853.7|11838.7|11852.7|11837.7|11854.2|11839.2|11852.7|11837.7|8
1647441500000|2022-03-16 14:38:20|11850.1|11835.1|11845.4|11830.4|11850.1|11835.1|11845.4|11830.4|1
1647441510000|2022-03-16 14:38:30|11845.2|11830.2|11845.2|11830.2|11845.2|11830.2|11845.2|11830.2|0
1647441520000|2022-03-16 14:38:40|11844.9|11829.9|11844.9|11829.9|11844.9|11829.9|11844.9|11829.9|0
1647441530000|2022-03-16 14:38:50|||||||||3
1647441540000|2022-03-16 14:39:00|11844.6|11829.6|11844.7|11829.7|11844.7|11829.7|11844.6|11829.6|0
1647441550000|2022-03-16 14:39:10|11844.4|11829.4|11835.5|11820.5|11845.4|11830.4|11835.5|11820.5|2
1647441560000|2022-03-16 14:39:20|11835.9|11820.9|11834.4|11819.4|11835.9|11820.9|11834.4|11819.4|1
1647441570000|2022-03-16 14:39:30|11833.8|11818.8|11833.8|11818.8|11834|11819|11833.5|11818.5|5
1647441580000|2022-03-16 14:39:40|11833.5|11818.5|11832.3|11817.3|11833.5|11818.5|11832.3|11817.3|2
1647441590000|2022-03-16 14:39:50|11832|11817|11829|11814|11832|11817|11829|11814|2
1647441600000|2022-03-16 14:40:00|11828.8|11813.8|11826.8|11811.8|11830.8|11815.8|11826.8|11811.8|2
1647441610000|2022-03-16 14:40:10|11827.3|11812.3|11827.3|11812.3|11827.3|11812.3|11826.8|11811.8|0
1647441620000|2022-03-16 14:40:20|11827.6|11812.6|11828.3|11813.3|11828.3|11813.3|11827.6|11812.6|1
1647441630000|2022-03-16 14:40:30|11828.6|11813.6|11840.6|11825.6|11840.8|11825.8|11828.6|11813.6|1
1647441640000|2022-03-16 14:40:40|11837.8|11822.8|11839.1|11824.1|11839.3|11824.3|11837.6|11822.6|1
1647441650000|2022-03-16 14:40:50|11840.4|11825.4|11840.4|11825.4|11840.4|11825.4|11840.4|11825.4|7
1647441660000|2022-03-16 14:41:00|11840.7|11825.7|11840.7|11825.7|11840.7|11825.7|11840.7|11825.7|0
1647441670000|2022-03-16 14:41:10|11841.5|11826.5|11842.7|11827.7|11843.2|11828.2|11841.5|11826.5|0
1647441680000|2022-03-16 14:41:20|11843.3|11828.3|11844|11829|11844|11829|11843.3|11828.3|0
1647441690000|2022-03-16 14:41:30|11844.2|11829.2|11847.9|11832.9|11847.9|11832.9|11844.2|11829.2|4
1647441700000|2022-03-16 14:41:40|11848.4|11833.4|11853.2|11838.2|11853.2|11838.2|11848.4|11833.4|2
1647441710000|2022-03-16 14:41:50|11852.5|11837.5|11854.8|11839.8|11854.8|11839.8|11852.5|11837.5|1
1647441720000|2022-03-16 14:42:00|11856.3|11841.3|11859|11844|11859.4|11844.4|11855.8|11840.8|20
1647441730000|2022-03-16 14:42:10|11859.4|11844.4|11859.4|11844.4|11859.4|11844.4|11859.4|11844.4|1
1647441740000|2022-03-16 14:42:20|11859.2|11844.2|11859.5|11844.5|11859.5|11844.5|11859.2|11844.2|1
1647441750000|2022-03-16 14:42:30|11859.6|11844.6|11859.6|11844.6|11859.6|11844.6|11859.6|11844.6|6
1647441760000|2022-03-16 14:42:40|11860.7|11845.7|11859.7|11844.7|11860.7|11845.7|11859.7|11844.7|9
1647441780000|2022-03-16 14:43:00|11859.6|11844.6|11859.6|11844.6|11859.6|11844.6|11859.6|11844.6|1
1647441800000|2022-03-16 14:43:20|11860.2|11845.2|11860.4|11845.4|11861.2|11846.2|11859.9|11844.9|3
1647441810000|2022-03-16 14:43:30|11860.2|11845.2|11862.9|11847.9|11863.2|11848.2|11859.9|11844.9|1
1647441820000|2022-03-16 14:43:40|11863.5|11848.5|11863.5|11848.5|11863.5|11848.5|11863.5|11848.5|1
1647441830000|2022-03-16 14:43:50|11864.5|11849.5|11866.2|11851.2|11867.3|11852.3|11864.5|11849.5|6
1647441840000|2022-03-16 14:44:00|11866.8|11851.8|11867.7|11852.7|11867.7|11852.7|11865.7|11850.7|2
1647441850000|2022-03-16 14:44:10|11866.4|11851.4|11864.5|11849.5|11866.7|11851.7|11862.5|11847.5|4
1647441860000|2022-03-16 14:44:20|11864.8|11849.8|11865|11850|11865|11850|11864.8|11849.8|0
1647441870000|2022-03-16 14:44:30|11864.7|11849.7|11859.1|11844.1|11864.7|11849.7|11856.5|11841.5|6
1647441880000|2022-03-16 14:44:40|11858.6|11843.6|11860.3|11845.3|11860.3|11845.3|11858.6|11843.6|0
1647441890000|2022-03-16 14:44:50|11861.3|11846.3|11861.8|11846.8|11861.8|11846.8|11861.3|11846.3|0
1647441900000|2022-03-16 14:45:00|11861.6|11846.6|11860|11845|11861.6|11846.6|11860|11845|1
1647441910000|2022-03-16 14:45:10|11859|11844|11859.1|11844.1|11859.5|11844.5|11859|11844|1
1647441920000|2022-03-16 14:45:20|11859.8|11844.8|11859.6|11844.6|11860.1|11845.1|11858.5|11843.5|2
1647441930000|2022-03-16 14:45:30|11858.6|11843.6|11855.1|11840.1|11858.6|11843.6|11854.9|11839.9|8
1647441940000|2022-03-16 14:45:40|11855.4|11840.4|11854.8|11839.8|11856|11841|11854.8|11839.8|1
1647441960000|2022-03-16 14:46:00|11855.7|11840.7|11843.4|11828.4|11855.7|11840.7|11843.4|11828.4|3
1647441980000|2022-03-16 14:46:20|11842.3|11827.3|11842.3|11827.3|11842.3|11827.3|11842.3|11827.3|1
1647441990000|2022-03-16 14:46:30|11842|11827|11843|11828|11843|11828|11841.6|11826.6|1
1647442000000|2022-03-16 14:46:40|11842.5|11827.5|11842.5|11827.5|11843.3|11828.3|11842.5|11827.5|0
1647442010000|2022-03-16 14:46:50|11842.8|11827.8|11843.6|11828.6|11843.6|11828.6|11842.7|11827.7|0
1647442020000|2022-03-16 14:47:00|11843.8|11828.8|11843.8|11828.8|11843.8|11828.8|11843.8|11828.8|74
1647442030000|2022-03-16 14:47:10|11843.5|11828.5|11844.8|11829.8|11846.1|11831.1|11843.5|11828.5|5
1647442040000|2022-03-16 14:47:20|11844.6|11829.6|11839.4|11824.4|11844.6|11829.6|11839.4|11824.4|8
1647442050000|2022-03-16 14:47:30|11839.3|11824.3|11837.4|11822.4|11839.3|11824.3|11837.4|11822.4|1
1647442060000|2022-03-16 14:47:40|11836.7|11821.7|11833.4|11818.4|11836.7|11821.7|11833.4|11818.4|4
1647442070000|2022-03-16 14:47:50|11833.6|11818.6|11835.9|11820.9|11835.9|11820.9|11831.2|11816.2|6
1647442080000|2022-03-16 14:48:00|11835.6|11820.6|11833.7|11818.7|11835.9|11820.9|11833.2|11818.2|0
1647442090000|2022-03-16 14:48:10|11833.8|11818.8|11834|11819|11834|11819|11833.7|11818.7|0
1647442110000|2022-03-16 14:48:30|11834.3|11819.3|11834.3|11819.3|11834.3|11819.3|11834.3|11819.3|1
1647442130000|2022-03-16 14:48:50|11834.4|11819.4|11834.6|11819.6|11834.6|11819.6|11834.4|11819.4|0
1647442140000|2022-03-16 14:49:00|11834.9|11819.9|11838.2|11823.2|11838.2|11823.2|11834.9|11819.9|2
1647442150000|2022-03-16 14:49:10|11838.7|11823.7|11842.9|11827.9|11842.9|11827.9|11838.7|11823.7|3
1647442160000|2022-03-16 14:49:20|11845.9|11830.9|11845.9|11830.9|11845.9|11830.9|11845.9|11830.9|0
1647442170000|2022-03-16 14:49:30|11845.6|11830.6|11845.6|11830.6|11845.6|11830.6|11845.6|11830.6|0
1647442180000|2022-03-16 14:49:40|11845.2|11830.2|11844.7|11829.7|11845.2|11830.2|11844.7|11829.7|1
1647442190000|2022-03-16 14:49:50|11845.1|11830.1|11845.2|11830.2|11845.2|11830.2|11845.1|11830.1|1
1647442200000|2022-03-16 14:50:00|11845.7|11830.7|11845.7|11830.7|11845.7|11830.7|11845.7|11830.7|4
1647442220000|2022-03-16 14:50:20|11846.1|11831.1|11846.1|11831.1|11846.1|11831.1|11846.1|11831.1|0
1647442230000|2022-03-16 14:50:30|11846.2|11831.2|11843.6|11828.6|11846.2|11831.2|11843.6|11828.6|1
1647442240000|2022-03-16 14:50:40|11842.7|11827.7|11838|11823|11842.7|11827.7|11838|11823|4
1647442250000|2022-03-16 14:50:50|11837.7|11822.7|11836.5|11821.5|11837.7|11822.7|11836.5|11821.5|1
1647442260000|2022-03-16 14:51:00|11836.9|11821.9|11835.7|11820.7|11836.9|11821.9|11835.7|11820.7|1
1647442280000|2022-03-16 14:51:20|11834.9|11819.9|11834.7|11819.7|11834.9|11819.9|11834.7|11819.7|3
1647442300000|2022-03-16 14:51:40|11832.5|11817.5|11831.4|11816.4|11832.5|11817.5|11831.4|11816.4|0
1647442310000|2022-03-16 14:51:50|11829.3|11814.3|11826|11811|11829.3|11814.3|11825.5|11810.5|13
1647442320000|2022-03-16 14:52:00|11825.2|11810.2|11818.9|11803.9|11825.7|11810.7|11818.9|11803.9|4
1647442330000|2022-03-16 14:52:10|11815.4|11800.4|11812.5|11797.5|11815.4|11800.4|11811.5|11796.5|4
1647442340000|2022-03-16 14:52:20|11813.2|11798.2|11814.2|11799.2|11814.2|11799.2|11813.2|11798.2|4
1647442350000|2022-03-16 14:52:30|11814.5|11799.5|11814.5|11799.5|11814.7|11799.7|11814|11799|1
1647442370000|2022-03-16 14:52:50|11814.7|11799.7|11814.7|11799.7|11814.7|11799.7|11814.7|11799.7|6
1647442380000|2022-03-16 14:53:00|11814.2|11799.2|11816|11801|11816|11801|11813.2|11798.2|3
1647442390000|2022-03-16 14:53:10|11814.8|11799.8|11815.3|11800.3|11815.3|11800.3|11814.3|11799.3|2
1647442440000|2022-03-16 14:54:00|11813.4|11798.4|11813|11798|11813.7|11798.7|11812.7|11797.7|13
1647442450000|2022-03-16 14:54:10|11812.8|11797.8|11812.8|11797.8|11812.8|11797.8|11812.8|11797.8|0
1647442480000|2022-03-16 14:54:40|11813.2|11798.2|11813.3|11798.3|11813.3|11798.3|11813.2|11798.2|0
1647442500000|2022-03-16 14:55:00|11812.8|11797.8|11813.6|11798.6|11813.6|11798.6|11811.6|11796.6|1
1647442510000|2022-03-16 14:55:10|11813.8|11798.8|11818|11803|11818.3|11803.3|11813.8|11798.8|2
1647442520000|2022-03-16 14:55:20|11817.5|11802.5|11821.3|11806.3|11821.3|11806.3|11815.3|11800.3|5
1647442530000|2022-03-16 14:55:30|11822.8|11807.8|11824|11809|11824|11809|11822.8|11807.8|0
1647442550000|2022-03-16 14:55:50|11824.3|11809.3|11825.1|11810.1|11825.6|11810.6|11824.3|11809.3|3
1647442560000|2022-03-16 14:56:00|11824.6|11809.6|11827.1|11812.1|11827.1|11812.1|11824.1|11809.1|3
1647442570000|2022-03-16 14:56:10|11826.9|11811.9|11826.9|11811.9|11826.9|11811.9|11826.9|11811.9|0
1647442580000|2022-03-16 14:56:20|11826.5|11811.5|11824.8|11809.8|11826.5|11811.5|11824.8|11809.8|3
1647442590000|2022-03-16 14:56:30|11825.7|11810.7|11825.7|11810.7|11825.7|11810.7|11825.7|11810.7|2
1647442600000|2022-03-16 14:56:40|11821.4|11806.4|11821.4|11806.4|11821.4|11806.4|11821.4|11806.4|5
1647442610000|2022-03-16 14:56:50|11817.9|11802.9|11817.7|11802.7|11817.9|11802.9|11817.7|11802.7|0
1647442620000|2022-03-16 14:57:00|11816.9|11801.9|11817|11802|11818.4|11803.4|11816.9|11801.9|2
1647442630000|2022-03-16 14:57:10|11817.4|11802.4|11817.4|11802.4|11817.4|11802.4|11817.4|11802.4|0
1647442640000|2022-03-16 14:57:20|11817.9|11802.9|11818.4|11803.4|11818.4|11803.4|11817.9|11802.9|0
1647442650000|2022-03-16 14:57:30|||||||||6
1647442660000|2022-03-16 14:57:40|11818.9|11803.9|11818.9|11803.9|11818.9|11803.9|11818.9|11803.9|2
1647442680000|2022-03-16 14:58:00|11818.4|11803.4|11815.6|11800.6|11818.9|11803.9|11813.9|11798.9|5
1647442690000|2022-03-16 14:58:10|11815.8|11800.8|11802.3|11787.3|11815.8|11800.8|11802.3|11787.3|19
1647442700000|2022-03-16 14:58:20|11802.6|11787.6|11805.7|11790.7|11806.9|11791.9|11802.6|11787.6|7
1647442710000|2022-03-16 14:58:30|11804.8|11789.8|11808.4|11793.4|11808.4|11793.4|11804.4|11789.4|2
1647442720000|2022-03-16 14:58:40|11808.9|11793.9|11808.6|11793.6|11808.9|11793.9|11808.4|11793.4|0
1647442730000|2022-03-16 14:58:50|11808.7|11793.7|11808.6|11793.6|11808.7|11793.7|11808.6|11793.6|0
1647442740000|2022-03-16 14:59:00|11808.4|11793.4|11808.4|11793.4|11808.4|11793.4|11808.4|11793.4|0
1647442750000|2022-03-16 14:59:10|11808.9|11793.9|11808.2|11793.2|11808.9|11793.9|11808.1|11793.1|2
1647442760000|2022-03-16 14:59:20|11807.8|11792.8|11807.9|11792.9|11808.4|11793.4|11807.4|11792.4|0
1647442770000|2022-03-16 14:59:30|11808.4|11793.4|11820.9|11795.9|11827.5|11795.9|11807.9|11790|7
1647442780000|2022-03-16 14:59:40|11819.9|11794.9|11821.7|11796.7|11822.1|11800.1|11814.6|11794.9|2
1647442790000|2022-03-16 14:59:50|11822.6|11797.6|11822.6|11797.6|11822.6|11797.6|11822.6|11797.6|0
1647442800000|2022-03-16 15:00:00|11821.9|11796.9|11823.5|11798.5|11823.5|11798.5|11821.9|11796.9|0
1647442810000|2022-03-16 15:00:10|11823.8|11798.8|11816.9|11801.9|11823.8|11803.4|11816.4|11798.8|0
1647442820000|2022-03-16 15:00:20|11815.8|11800.8|11816.6|11801.6|11816.9|11801.9|11815.8|11800.8|5
1647442830000|2022-03-16 15:00:30|11816.3|11801.3|11814|11799|11816.3|11801.3|11814|11799|2
1647442840000|2022-03-16 15:00:40|11814.3|11799.3|11814.3|11799.3|11814.3|11799.3|11813|11798|2
1647442850000|2022-03-16 15:00:50|11814|11799|11815.3|11800.3|11815.3|11800.3|11811.5|11796.5|1
1647442860000|2022-03-16 15:01:00|11816.9|11801.9|11816.9|11801.9|11816.9|11801.9|11816.9|11801.9|1
1647442900000|2022-03-16 15:01:40|||||||||1
1647442910000|2022-03-16 15:01:50|11821|11806|11821.4|11806.4|11821.4|11806.4|11821|11806|2
1647442920000|2022-03-16 15:02:00|11827.9|11802.9|11829.9|11804.9|11829.9|11804.9|11827.9|11802.9|0
1647442930000|2022-03-16 15:02:10|11831.5|11806.5|11828.9|11813.9|11833.6|11813.9|11828.9|11806.5|0
1647442940000|2022-03-16 15:02:20|11834.6|11809.6|11831.1|11816.1|11837.5|11817.3|11831.1|11809.6|0
1647442950000|2022-03-16 15:02:30|11831|11816|11828.2|11813.2|11831.3|11816.3|11828.2|11813.2|2
1647442960000|2022-03-16 15:02:40|11829.2|11814.2|11829.2|11814.2|11829.2|11814.2|11829.2|11814.2|1
1647442970000|2022-03-16 15:02:50|11827.4|11812.4|11827.6|11812.6|11827.6|11812.6|11827.4|11812.4|2
1647442980000|2022-03-16 15:03:00|11827.4|11812.4|11825.9|11810.9|11827.4|11812.4|11822.4|11807.4|1
1647442990000|2022-03-16 15:03:10|11827|11812|11827|11812|11827|11812|11827|11812|0
1647443000000|2022-03-16 15:03:20|11826.5|11811.5|11826.5|11811.5|11826.5|11811.5|11826.5|11811.5|0
1647443010000|2022-03-16 15:03:30|11826.8|11811.8|11826.8|11811.8|11826.8|11811.8|11826.8|11811.8|0
1647443020000|2022-03-16 15:03:40|11827|11812|11827|11812|11827|11812|11827|11812|0
1647443030000|2022-03-16 15:03:50|||||||||1
1647443050000|2022-03-16 15:04:10|11827.2|11812.2|11827.2|11812.2|11827.2|11812.2|11827.2|11812.2|0
1647443070000|2022-03-16 15:04:30|11827.1|11812.1|11829.5|11814.5|11830.4|11815.4|11827.1|11812.1|1
1647443080000|2022-03-16 15:04:40|11829.9|11814.9|11830.1|11815.1|11831.8|11816.8|11829.5|11814.5|2
1647443090000|2022-03-16 15:04:50|||||||||1
1647443100000|2022-03-16 15:05:00|11829.9|11814.9|11824|11809|11829.9|11814.9|11824|11809|7
1647443110000|2022-03-16 15:05:10|11823.1|11808.1|11823.1|11808.1|11823.1|11808.1|11823.1|11808.1|0
1647443120000|2022-03-16 15:05:20|11823.6|11808.6|11824.1|11809.1|11824.1|11809.1|11823.6|11808.6|0
1647443130000|2022-03-16 15:05:30|11826.9|11801.9|11826|11801|11826.9|11801.9|11825.6|11800.6|2
1647443140000|2022-03-16 15:05:40|11818|11803|11817.6|11802.6|11818|11803|11817.6|11802.6|0
1647443150000|2022-03-16 15:05:50|11818|11803|11818|11803|11818|11803|11818|11803|0
1647443160000|2022-03-16 15:06:00|11819.9|11804.9|11824.5|11809.5|11825|11810|11819.9|11804.9|1
1647443170000|2022-03-16 15:06:10|11824.2|11809.2|11824.5|11809.5|11824.5|11809.5|11824.2|11809.2|0
1647443180000|2022-03-16 15:06:20|11824.2|11809.2|11824.2|11809.2|11824.2|11809.2|11824.2|11809.2|1
1647443210000|2022-03-16 15:06:50|11824.8|11809.8|11828.5|11813.5|11828.5|11813.5|11824.8|11809.8|11
1647443220000|2022-03-16 15:07:00|11827.7|11812.7|11827.8|11812.8|11827.8|11812.8|11827.7|11812.7|1
1647443260000|2022-03-16 15:07:40|11828.4|11813.4|11829|11814|11829|11814|11828.4|11813.4|0
1647443270000|2022-03-16 15:07:50|11829.3|11814.3|11830.5|11815.5|11830.5|11815.5|11829.3|11814.3|0
1647443280000|2022-03-16 15:08:00|11830|11815|11830|11815|11830|11815|11830|11815|1
1647443290000|2022-03-16 15:08:10|11829.6|11814.6|11832.1|11817.1|11832.1|11817.1|11829.6|11814.6|1
1647443300000|2022-03-16 15:08:20|11833.7|11818.7|11834.1|11819.1|11834.4|11819.4|11833.7|11818.7|1
1647443310000|2022-03-16 15:08:30|11834.3|11819.3|11834.7|11819.7|11834.9|11819.9|11834.3|11819.3|2
1647443320000|2022-03-16 15:08:40|11834.3|11819.3|11834.3|11819.3|11834.3|11819.3|11834.3|11819.3|0
1647443340000|2022-03-16 15:09:00|11834|11819|11825.5|11810.5|11834|11819|11825.5|11810.5|5
1647443350000|2022-03-16 15:09:10|11826.5|11811.5|11826.5|11811.5|11826.5|11811.5|11826.5|11811.5|0
1647443360000|2022-03-16 15:09:20|11826.8|11811.8|11828|11813|11828|11813|11826.8|11811.8|0
1647443370000|2022-03-16 15:09:30|11829.6|11814.6|11831.5|11816.5|11831.5|11816.5|11829.6|11814.6|0
1647443380000|2022-03-16 15:09:40|11831.6|11816.6|11831.8|11816.8|11831.8|11816.8|11831.6|11816.6|0
1647443390000|2022-03-16 15:09:50|11831.2|11816.2|11830.8|11815.8|11831.2|11816.2|11830.8|11815.8|1
1647443430000|2022-03-16 15:10:30|11830.6|11815.6|11830.6|11815.6|11830.6|11815.6|11830.6|11815.6|0
1647443440000|2022-03-16 15:10:40|11831.1|11816.1|11831.1|11816.1|11831.1|11816.1|11831.1|11816.1|0
1647443460000|2022-03-16 15:11:00|11830.6|11815.6|11831.6|11816.6|11833.9|11818.9|11830.6|11815.6|6
1647443490000|2022-03-16 15:11:30|11831.1|11816.1|11831.1|11816.1|11831.1|11816.1|11831.1|11816.1|0
1647443520000|2022-03-16 15:12:00|11829.1|11814.1|11829.5|11814.5|11830.1|11815.1|11829.1|11814.1|1
1647443530000|2022-03-16 15:12:10|11829.1|11814.1|11829.1|11814.1|11829.1|11814.1|11829.1|11814.1|0
1647443540000|2022-03-16 15:12:20|11829.4|11814.4|11829.6|11814.6|11829.6|11814.6|11829.3|11814.3|0
1647443560000|2022-03-16 15:12:40|11829.1|11814.1|11829.1|11814.1|11829.1|11814.1|11829.1|11814.1|1
1647443570000|2022-03-16 15:12:50|11829.5|11814.5|11830.1|11815.1|11830.1|11815.1|11829.5|11814.5|1
1647443580000|2022-03-16 15:13:00|11831.1|11816.1|11830.6|11815.6|11831.1|11816.1|11830|11815|1
1647443590000|2022-03-16 15:13:10|11830.1|11815.1|11830.6|11815.6|11830.6|11815.6|11830.1|11815.1|0
1647443600000|2022-03-16 15:13:20|11831.1|11816.1|11831.6|11816.6|11831.6|11816.6|11831.1|11816.1|3
1647443640000|2022-03-16 15:14:00|11825.6|11810.6|11824.8|11809.8|11825.6|11810.6|11824.8|11809.8|2
1647443660000|2022-03-16 15:14:20|11826.6|11811.6|11826.6|11811.6|11826.6|11811.6|11826.6|11811.6|1
1647443670000|2022-03-16 15:14:30|11827.2|11812.2|11827.1|11812.1|11827.4|11812.4|11826.1|11811.1|0
1647443680000|2022-03-16 15:14:40|11826.9|11811.9|11826.6|11811.6|11826.9|11811.9|11826.6|11811.6|0
1647443690000|2022-03-16 15:14:50|11825.2|11810.2|11825.2|11810.2|11825.2|11810.2|11825.2|11810.2|1
1647443700000|2022-03-16 15:15:00|11824.3|11809.3|11820.3|11805.3|11824.3|11809.3|11820.3|11805.3|2
1647443710000|2022-03-16 15:15:10|11820.9|11805.9|11820.6|11805.6|11820.9|11805.9|11820.6|11805.6|1
1647443740000|2022-03-16 15:15:40|11821.7|11806.7|11824.6|11809.6|11824.6|11809.6|11821.7|11806.7|1
1647443750000|2022-03-16 15:15:50|11823.6|11808.6|11824.1|11809.1|11824.1|11809.1|11823.6|11808.6|7
1647443760000|2022-03-16 15:16:00|11823.1|11808.1|11823.6|11808.6|11823.6|11808.6|11823.1|11808.1|1
1647443770000|2022-03-16 15:16:10|11824.1|11809.1|11825.9|11810.9|11825.9|11810.9|11824.1|11809.1|2
1647443790000|2022-03-16 15:16:30|11824.7|11809.7|11823.6|11808.6|11824.7|11809.7|11823.6|11808.6|0
1647443820000|2022-03-16 15:17:00|11821.7|11806.7|11823.1|11808.1|11823.1|11808.1|11821.5|11806.5|2
1647443830000|2022-03-16 15:17:10|11824.1|11809.1|11825.4|11810.4|11825.4|11810.4|11824.1|11809.1|1
1647443840000|2022-03-16 15:17:20|11825.9|11810.9|11826.4|11811.4|11826.4|11811.4|11825.9|11810.9|0
1647443860000|2022-03-16 15:17:40|11828.4|11813.4|11828.4|11813.4|11828.4|11813.4|11827.9|11812.9|1
1647443870000|2022-03-16 15:17:50|11827.9|11812.9|11827.9|11812.9|11827.9|11812.9|11827.9|11812.9|18
1647443880000|2022-03-16 15:18:00|11827.4|11812.4|11825.2|11810.2|11827.4|11812.4|11825.2|11810.2|2
1647443890000|2022-03-16 15:18:10|11824.1|11809.1|11824.6|11809.6|11824.6|11809.6|11824.1|11809.1|0
1647443900000|2022-03-16 15:18:20|11826.2|11811.2|11826.9|11811.9|11826.9|11811.9|11826.2|11811.2|0
1647443920000|2022-03-16 15:18:40|11825.6|11810.6|11829.6|11814.6|11829.6|11814.6|11825.6|11810.6|1
1647443940000|2022-03-16 15:19:00|11829.9|11814.9|11830.1|11815.1|11830.1|11815.1|11829.9|11814.9|0
1647443950000|2022-03-16 15:19:10|11829.6|11814.6|11829.6|11814.6|11830.1|11815.1|11829.6|11814.6|1
1647443970000|2022-03-16 15:19:30|11830.2|11815.2|11830.1|11815.1|11830.2|11815.2|11830.1|11815.1|0
1647443980000|2022-03-16 15:19:40|11831.1|11816.1|11829.1|11814.1|11831.1|11816.1|11829.1|11814.1|0
1647443990000|2022-03-16 15:19:50|11829.9|11814.9|11829.1|11814.1|11829.9|11814.9|11829.1|11814.1|0
1647444000000|2022-03-16 15:20:00|11829.4|11814.4|11830.4|11815.4|11830.4|11815.4|11829.4|11814.4|0
1647444010000|2022-03-16 15:20:10|11830.9|11815.9|11830.4|11815.4|11830.9|11815.9|11830.4|11815.4|0
1647444090000|2022-03-16 15:21:30|11831.7|11816.7|11834.1|11819.1|11834.6|11819.6|11831.7|11816.7|5
1647444100000|2022-03-16 15:21:40|11834.4|11819.4|11835.1|11820.1|11835.1|11820.1|11834.1|11819.1|0
1647444110000|2022-03-16 15:21:50|11835.4|11820.4|11835.1|11820.1|11835.4|11820.4|11835.1|11820.1|1
1647444120000|2022-03-16 15:22:00|11834.4|11819.4|11834.6|11819.6|11834.6|11819.6|11834.3|11819.3|2
1647444130000|2022-03-16 15:22:10|||||||||1
1647444160000|2022-03-16 15:22:40|11833.4|11818.4|11831.5|11816.5|11833.4|11818.4|11831.5|11816.5|2
1647444180000|2022-03-16 15:23:00|11830.6|11815.6|11830.6|11815.6|11831.1|11816.1|11830.6|11815.6|2
1647444200000|2022-03-16 15:23:20|11831.1|11816.1|11830.6|11815.6|11831.1|11816.1|11830.6|11815.6|0
1647444210000|2022-03-16 15:23:30|11831.1|11816.1|11829.1|11814.1|11831.1|11816.1|11829.1|11814.1|0
1647444240000|2022-03-16 15:24:00|11826.3|11811.3|11821.4|11806.4|11826.3|11811.3|11821.4|11806.4|3
1647444250000|2022-03-16 15:24:10|11820.8|11805.8|11820.8|11805.8|11820.8|11805.8|11820.8|11805.8|0
1647444260000|2022-03-16 15:24:20|11821.1|11806.1|11820.8|11805.8|11821.1|11806.1|11820.8|11805.8|1
1647444320000|2022-03-16 15:25:20|11820.5|11805.5|11814.8|11799.8|11820.5|11805.5|11814.8|11799.8|7
1647444330000|2022-03-16 15:25:30|11815|11800|11815.5|11800.5|11815.5|11800.5|11814.5|11799.5|3
1647444340000|2022-03-16 15:25:40|||||||||1
1647444350000|2022-03-16 15:25:50|11815.7|11800.7|11815.7|11800.7|11815.7|11800.7|11815.7|11800.7|2
1647444360000|2022-03-16 15:26:00|11816.2|11801.2|11815.7|11800.7|11816.2|11801.2|11815.7|11800.7|2
1647444380000|2022-03-16 15:26:20|11819|11804|11819.1|11804.1|11819.1|11804.1|11819|11804|1
1647444390000|2022-03-16 15:26:30|11819.6|11804.6|11819.9|11804.9|11819.9|11804.9|11819.6|11804.6|0
1647444400000|2022-03-16 15:26:40|11820.9|11805.9|11820.9|11805.9|11820.9|11805.9|11820.9|11805.9|1
1647444410000|2022-03-16 15:26:50|11821.6|11806.6|11821.6|11806.6|11821.6|11806.6|11821.6|11806.6|1
1647444420000|2022-03-16 15:27:00|11821.1|11806.1|11817.2|11802.2|11821.6|11806.6|11817.2|11802.2|10
1647444430000|2022-03-16 15:27:10|11817.1|11802.1|11816.6|11801.6|11817.1|11802.1|11816.6|11801.6|1
1647444440000|2022-03-16 15:27:20|11816.5|11801.5|11817.4|11802.4|11817.4|11802.4|11816.5|11801.5|3
1647444460000|2022-03-16 15:27:40|11817.1|11802.1|11817.4|11802.4|11817.4|11802.4|11816.8|11801.8|0
1647444470000|2022-03-16 15:27:50|11816.3|11801.3|11816.3|11801.3|11816.3|11801.3|11816.3|11801.3|0
1647444480000|2022-03-16 15:28:00|11816.6|11801.6|11816.8|11801.8|11817.2|11802.2|11816.6|11801.6|1
1647444490000|2022-03-16 15:28:10|11816.5|11801.5|11817.4|11802.4|11817.4|11802.4|11816.5|11801.5|1
1647444500000|2022-03-16 15:28:20|11817.7|11802.7|11817.7|11802.7|11817.7|11802.7|11817.4|11802.4|0
1647444510000|2022-03-16 15:28:30|11819|11804|11821.6|11806.6|11821.6|11806.6|11819|11804|2
1647444540000|2022-03-16 15:29:00|11822.1|11807.1|11822.1|11807.1|11822.1|11807.1|11822.1|11807.1|0
1647444550000|2022-03-16 15:29:10|11821.8|11806.8|11821.8|11806.8|11821.8|11806.8|11821.8|11806.8|0
1647444560000|2022-03-16 15:29:20|11822.1|11807.1|11822.1|11807.1|11822.1|11807.1|11822.1|11807.1|0
1647444570000|2022-03-16 15:29:30|11821.9|11806.9|11821.9|11806.9|11821.9|11806.9|11821.9|11806.9|1
1647444580000|2022-03-16 15:29:40|11822.1|11807.1|11822.1|11807.1|11822.1|11807.1|11822.1|11807.1|0
1647444590000|2022-03-16 15:29:50|11821.7|11806.7|11828|11813|11828|11813|11821.4|11806.4|12
1647444600000|2022-03-16 15:30:00|11828.6|11813.6|11823.6|11808.6|11828.6|11813.6|11822.3|11807.3|5
1647444610000|2022-03-16 15:30:10|11822.1|11807.1|11822|11807|11822.6|11807.6|11822|11807|6
1647444620000|2022-03-16 15:30:20|11822.6|11807.6|11820.5|11805.5|11822.6|11807.6|11817.8|11802.8|2
1647444630000|2022-03-16 15:30:30|11818.9|11803.9|11817.5|11802.5|11818.9|11803.9|11816.8|11801.8|3
1647444640000|2022-03-16 15:30:40|11818.1|11803.1|11818.3|11803.3|11818.3|11803.3|11818.1|11803.1|0
1647444660000|2022-03-16 15:31:00|11818.5|11803.5|11817.7|11802.7|11819.1|11804.1|11817.7|11802.7|3
1647444670000|2022-03-16 15:31:10|11818.4|11803.4|11818.4|11803.4|11818.4|11803.4|11818.4|11803.4|0
1647444690000|2022-03-16 15:31:30|11814.5|11799.5|11814.5|11799.5|11814.5|11799.5|11814.5|11799.5|1
1647444700000|2022-03-16 15:31:40|11813.9|11798.9|11813.4|11798.4|11813.9|11798.9|11813.4|11798.4|1
1647444720000|2022-03-16 15:32:00|11813.1|11798.1|11813.1|11798.1|11813.1|11798.1|11813.1|11798.1|1
1647444740000|2022-03-16 15:32:20|11813.4|11798.4|11815.4|11800.4|11815.4|11800.4|11813.4|11798.4|2
1647444750000|2022-03-16 15:32:30|11814.5|11799.5|11812.6|11797.6|11814.5|11799.5|11812.6|11797.6|0
1647444760000|2022-03-16 15:32:40|11812.1|11797.1|11812.6|11797.6|11812.7|11797.7|11812.1|11797.1|8
1647444770000|2022-03-16 15:32:50|11812.9|11797.9|11812.9|11797.9|11812.9|11797.9|11812.9|11797.9|1
1647444780000|2022-03-16 15:33:00|11813.1|11798.1|11812.6|11797.6|11813.1|11798.1|11812.6|11797.6|2
1647444840000|2022-03-16 15:34:00|11811|11796|11810.1|11795.1|11811|11796|11806.8|11791.8|18
1647444850000|2022-03-16 15:34:10|11810.4|11795.4|11810.6|11795.6|11810.6|11795.6|11810.4|11795.4|0
1647444860000|2022-03-16 15:34:20|11811.1|11796.1|11811.1|11796.1|11811.1|11796.1|11811.1|11796.1|0
1647444870000|2022-03-16 15:34:30|11809.9|11794.9|11812.6|11797.6|11813.3|11798.3|11809.1|11794.1|4
1647444880000|2022-03-16 15:34:40|11812|11797|11809.6|11794.6|11812|11797|11809.1|11794.1|0
1647444900000|2022-03-16 15:35:00|11810.6|11795.6|11809.6|11794.6|11810.6|11795.6|11808.8|11793.8|3
1647444910000|2022-03-16 15:35:10|11809.4|11794.4|11809.4|11794.4|11809.4|11794.4|11809.4|11794.4|0
1647444940000|2022-03-16 15:35:40|11811.6|11796.6|11811.7|11796.7|11813.4|11798.4|11810.7|11795.7|7
1647444950000|2022-03-16 15:35:50|11811|11796|11814.4|11799.4|11814.4|11799.4|11811|11796|2
1647444960000|2022-03-16 15:36:00|11814.8|11799.8|11812.9|11797.9|11814.8|11799.8|11810.7|11795.7|4
1647444970000|2022-03-16 15:36:10|11812.4|11797.4|11813.9|11798.9|11814.5|11799.5|11811.9|11796.9|3
1647444980000|2022-03-16 15:36:20|11813.4|11798.4|11813.4|11798.4|11813.4|11798.4|11813.4|11798.4|1
1647444990000|2022-03-16 15:36:30|11813.7|11798.7|11813.7|11798.7|11813.7|11798.7|11813.7|11798.7|3
1647445000000|2022-03-16 15:36:40|11816.5|11801.5|11817.7|11802.7|11818|11803|11816.5|11801.5|2
1647445010000|2022-03-16 15:36:50|11817.8|11802.8|11816.5|11801.5|11818|11803|11816|11801|0
1647445020000|2022-03-16 15:37:00|||||||||2
1647445030000|2022-03-16 15:37:10|11814|11799|11813.7|11798.7|11814|11799|11813.7|11798.7|0
1647445040000|2022-03-16 15:37:20|11813.9|11798.9|11813.9|11798.9|11814|11799|11813.4|11798.4|4
1647445050000|2022-03-16 15:37:30|11812.8|11797.8|11812.8|11797.8|11812.8|11797.8|11812.3|11797.3|2
1647445070000|2022-03-16 15:37:50|11814.1|11799.1|11813.3|11798.3|11814.1|11799.1|11813.3|11798.3|1
1647445080000|2022-03-16 15:38:00|11812.7|11797.7|11812.5|11797.5|11812.7|11797.7|11812.3|11797.3|6
1647445090000|2022-03-16 15:38:10|11813.5|11798.5|11813.5|11798.5|11813.5|11798.5|11813.5|11798.5|0
1647445100000|2022-03-16 15:38:20|11813.8|11798.8|11813.8|11798.8|11813.8|11798.8|11813.5|11798.5|0
1647445110000|2022-03-16 15:38:30|11813.5|11798.5|11812|11797|11813.5|11798.5|11811.2|11796.2|6
1647445120000|2022-03-16 15:38:40|||||||||1
1647445130000|2022-03-16 15:38:50|11812.1|11797.1|11815.8|11800.8|11816.3|11801.3|11812.1|11797.1|3
1647445140000|2022-03-16 15:39:00|11815.5|11800.5|11814.3|11799.3|11815.5|11800.5|11814.1|11799.1|0
1647445160000|2022-03-16 15:39:20|11814.8|11799.8|11815|11800|11815|11800|11814.8|11799.8|2
1647445190000|2022-03-16 15:39:50|11814.1|11799.1|11813.6|11798.6|11814.1|11799.1|11813.6|11798.6|1
1647445200000|2022-03-16 15:40:00|11813|11798|11814|11799|11814.6|11799.6|11813|11798|5
1647445210000|2022-03-16 15:40:10|11813.6|11798.6|11812.1|11797.1|11813.6|11798.6|11812.1|11797.1|0
1647445220000|2022-03-16 15:40:20|11814|11799|11814|11799|11814|11799|11814|11799|9
1647445230000|2022-03-16 15:40:30|11813.3|11798.3|11811.1|11796.1|11813.3|11798.3|11810.6|11795.6|0
1647445240000|2022-03-16 15:40:40|11812.4|11797.4|11813.5|11798.5|11813.5|11798.5|11812.4|11797.4|1
1647445250000|2022-03-16 15:40:50|11813.6|11798.6|11813.6|11798.6|11813.6|11798.6|11813.6|11798.6|0
1647445260000|2022-03-16 15:41:00|11813.1|11798.1|11811.6|11796.6|11813.1|11798.1|11811.6|11796.6|1
1647445270000|2022-03-16 15:41:10|11810.7|11795.7|11810.1|11795.1|11810.7|11795.7|11810.1|11795.1|0
1647445300000|2022-03-16 15:41:40|||||||||6
1647445310000|2022-03-16 15:41:50|11809.9|11794.9|11810.1|11795.1|11810.1|11795.1|11809.6|11794.6|9
1647445320000|2022-03-16 15:42:00|||||||||1
1647445380000|2022-03-16 15:43:00|11809.6|11794.6|11808.6|11793.6|11810.1|11795.1|11808.6|11793.6|6
1647445390000|2022-03-16 15:43:10|11809.6|11794.6|11809.6|11794.6|11809.6|11794.6|11809.6|11794.6|0
1647445440000|2022-03-16 15:44:00|11810.9|11795.9|11807.9|11792.9|11810.9|11795.9|11807.4|11792.4|7
1647445450000|2022-03-16 15:44:10|11807.3|11792.3|11807.4|11792.4|11809.4|11794.4|11806.9|11791.9|3
1647445460000|2022-03-16 15:44:20|11807.8|11792.8|11798.6|11783.6|11808.3|11793.3|11798.6|11783.6|12
1647445480000|2022-03-16 15:44:40|11801.2|11786.2|11800.6|11785.6|11801.2|11786.2|11799.1|11784.1|6
1647445490000|2022-03-16 15:44:50|11799.6|11784.6|11799.6|11784.6|11799.6|11784.6|11799.6|11784.6|0
1647445500000|2022-03-16 15:45:00|11800.1|11785.1|11795.3|11780.3|11800.1|11785.1|11794.8|11779.8|11
1647445510000|2022-03-16 15:45:10|11796.4|11781.4|11797.6|11782.6|11797.6|11782.6|11796.4|11781.4|1
1647445530000|2022-03-16 15:45:30|||||||||1
1647445540000|2022-03-16 15:45:40|11801.7|11786.7|11801.7|11786.7|11801.7|11786.7|11801.2|11786.2|1
1647445550000|2022-03-16 15:45:50|11804.7|11789.7|11804.6|11789.6|11804.7|11789.7|11804.2|11789.2|1
1647445560000|2022-03-16 15:46:00|11804.1|11789.1|11803.7|11788.7|11804.6|11789.6|11803.7|11788.7|1
1647445570000|2022-03-16 15:46:10|11803.2|11788.2|11807.2|11792.2|11807.2|11792.2|11803.2|11788.2|1
1647445580000|2022-03-16 15:46:20|11807.6|11792.6|11810|11795|11810|11795|11807.6|11792.6|2
1647445590000|2022-03-16 15:46:30|11809.4|11794.4|11809|11794|11809.4|11794.4|11809|11794|0
1647445620000|2022-03-16 15:47:00|11809.6|11794.6|11810|11795|11810.5|11795.5|11809.6|11794.6|5
1647445630000|2022-03-16 15:47:10|11810.5|11795.5|11811.4|11796.4|11812|11797|11810.5|11795.5|4
1647445640000|2022-03-16 15:47:20|11812.2|11797.2|11817.9|11802.9|11817.9|11802.9|11812.2|11797.2|0
1647445650000|2022-03-16 15:47:30|11818.5|11803.5|11817|11802|11818.5|11803.5|11817|11802|0
1647445680000|2022-03-16 15:48:00|11816.7|11801.7|11818|11803|11818.3|11803.3|11816.7|11801.7|6
1647445690000|2022-03-16 15:48:10|11817.4|11802.4|11815.5|11800.5|11817.6|11802.6|11815.5|11800.5|3
1647445700000|2022-03-16 15:48:20|11814.9|11799.9|11814.9|11799.9|11814.9|11799.9|11814.9|11799.9|3
1647445710000|2022-03-16 15:48:30|11815.1|11800.1|11815.1|11800.1|11815.1|11800.1|11815.1|11800.1|0
1647445720000|2022-03-16 15:48:40|11817.1|11802.1|11817.1|11802.1|11817.1|11802.1|11817.1|11802.1|1
1647445740000|2022-03-16 15:49:00|11816.9|11801.9|11816.1|11801.1|11816.9|11801.9|11815.3|11800.3|4
1647445750000|2022-03-16 15:49:10|11816.8|11801.8|11816|11801|11817.1|11802.1|11816|11801|0
1647445760000|2022-03-16 15:49:20|11817|11802|11817|11802|11817|11802|11817|11802|0
1647445770000|2022-03-16 15:49:30|11817.8|11802.8|11820.1|11805.1|11823.5|11808.5|11817.8|11802.8|9
1647445780000|2022-03-16 15:49:40|11820.5|11805.5|11821|11806|11821|11806|11820.5|11805.5|0
1647445790000|2022-03-16 15:49:50|11819.7|11804.7|11816.7|11801.7|11819.7|11804.7|11816.7|11801.7|4
1647445800000|2022-03-16 15:50:00|11816.4|11801.4|11814.4|11799.4|11816.7|11801.7|11814.4|11799.4|6
1647445810000|2022-03-16 15:50:10|11813.8|11798.8|11816.5|11801.5|11817|11802|11813.8|11798.8|6
1647445820000|2022-03-16 15:50:20|11816.9|11801.9|11814.9|11799.9|11817|11802|11814.9|11799.9|0
1647445830000|2022-03-16 15:50:30|11813.9|11798.9|11813.9|11798.9|11813.9|11798.9|11813.9|11798.9|0
1647445840000|2022-03-16 15:50:40|11813.8|11798.8|11815|11800|11815|11800|11813.8|11798.8|1
1647445860000|2022-03-16 15:51:00|11816.6|11801.6|11817.2|11802.2|11817.3|11802.3|11815.8|11800.8|15
1647445870000|2022-03-16 15:51:10|11822.3|11807.3|11822.9|11807.9|11823.1|11808.1|11821.6|11806.6|4
1647445880000|2022-03-16 15:51:20|11822|11807|11825.9|11810.9|11828.8|11813.8|11822|11807|3
1647445890000|2022-03-16 15:51:30|11824.7|11809.7|11822.3|11807.3|11824.7|11809.7|11822.3|11807.3|0
1647445900000|2022-03-16 15:51:40|11822.9|11807.9|11824.4|11809.4|11824.4|11809.4|11822.3|11807.3|2
1647445910000|2022-03-16 15:51:50|11825.2|11810.2|11827.5|11812.5|11827.5|11812.5|11825|11810|5
1647445920000|2022-03-16 15:52:00|11826.5|11811.5|11826.5|11811.5|11827|11812|11826.5|11811.5|0
1647445930000|2022-03-16 15:52:10|11824.6|11809.6|11824|11809|11824.6|11809.6|11824|11809|0
1647445950000|2022-03-16 15:52:30|11823.1|11808.1|11822.5|11807.5|11823.1|11808.1|11822.5|11807.5|0
1647445960000|2022-03-16 15:52:40|11823.1|11808.1|11824|11809|11824|11809|11823.1|11808.1|1
1647445990000|2022-03-16 15:53:10|11822.2|11807.2|11823.1|11808.1|11823.1|11808.1|11822.2|11807.2|1
1647446000000|2022-03-16 15:53:20|11825.3|11810.3|11829.9|11814.9|11829.9|11814.9|11825.3|11810.3|6
1647446010000|2022-03-16 15:53:30|11831.4|11816.4|11832.4|11817.4|11832.4|11817.4|11831.1|11816.1|3
1647446020000|2022-03-16 15:53:40|11832|11817|11838.2|11823.2|11838.2|11823.2|11832|11817|1
1647446030000|2022-03-16 15:53:50|11836.9|11821.9|11836.9|11821.9|11836.9|11821.9|11836.9|11821.9|3
1647446040000|2022-03-16 15:54:00|11837.3|11822.3|11834.7|11819.7|11837.3|11822.3|11834.3|11819.3|2
1647446050000|2022-03-16 15:54:10|11834.8|11819.8|11834|11819|11834.8|11819.8|11834|11819|0
1647446070000|2022-03-16 15:54:30|11834.4|11819.4|11831.3|11816.3|11834.4|11819.4|11831.3|11816.3|2
1647446090000|2022-03-16 15:54:50|11831|11816|11830.7|11815.7|11831|11816|11830.5|11815.5|5
1647446100000|2022-03-16 15:55:00|11830.4|11815.4|11828|11813|11830.4|11815.4|11828|11813|4
1647446110000|2022-03-16 15:55:10|11828.1|11813.1|11827.5|11812.5|11828.1|11813.1|11827.5|11812.5|0
1647446120000|2022-03-16 15:55:20|11828.8|11813.8|11829.6|11814.6|11830.4|11815.4|11828.5|11813.5|1
1647446130000|2022-03-16 15:55:30|11829|11814|11831.3|11816.3|11831.3|11816.3|11829|11814|4
1647446140000|2022-03-16 15:55:40|11831.9|11816.9|11830.9|11815.9|11831.9|11816.9|11830.9|11815.9|0
1647446150000|2022-03-16 15:55:50|11830.6|11815.6|11830.6|11815.6|11830.6|11815.6|11830.6|11815.6|0
1647446160000|2022-03-16 15:56:00|11831.4|11816.4|11830.1|11815.1|11831.4|11816.4|11829.3|11814.3|11
1647446170000|2022-03-16 15:56:10|11829.1|11814.1|11832.8|11817.8|11832.8|11817.8|11829.1|11814.1|4
1647446180000|2022-03-16 15:56:20|11833.1|11818.1|11834.3|11819.3|11834.3|11819.3|11833.1|11818.1|0
1647446190000|2022-03-16 15:56:30|11834|11819|11834.6|11819.6|11834.6|11819.6|11833.6|11818.6|1
1647446210000|2022-03-16 15:56:50|11836.8|11821.8|11837.8|11822.8|11837.8|11822.8|11836.8|11821.8|3
1647446220000|2022-03-16 15:57:00|11838.8|11823.8|11839.3|11824.3|11839.3|11824.3|11838.8|11823.8|1
1647446260000|2022-03-16 15:57:40|11839|11824|11839.3|11824.3|11839.3|11824.3|11838.8|11823.8|0
1647446280000|2022-03-16 15:58:00|11844.7|11829.7|11848|11833|11848|11833|11844.7|11829.7|9
1647446290000|2022-03-16 15:58:10|11847.8|11832.8|11847.8|11832.8|11847.8|11832.8|11847.8|11832.8|0
1647446300000|2022-03-16 15:58:20|11846.9|11831.9|11847.8|11832.8|11847.8|11832.8|11846.9|11831.9|1
1647446310000|2022-03-16 15:58:30|11846.9|11831.9|11846.6|11831.6|11846.9|11831.9|11846.6|11831.6|1
1647446320000|2022-03-16 15:58:40|11847.5|11832.5|11847.5|11832.5|11847.5|11832.5|11847.5|11832.5|1
1647446340000|2022-03-16 15:59:00|11847|11832|11847|11832|11847|11832|11847|11832|0
1647446360000|2022-03-16 15:59:20|11846.8|11831.8|11846.8|11831.8|11846.8|11831.8|11846.8|11831.8|1
1647446370000|2022-03-16 15:59:30|11848.6|11833.6|11849.3|11834.3|11849.3|11834.3|11848.6|11833.6|9
1647446380000|2022-03-16 15:59:40|11849|11834|11849.7|11834.7|11849.7|11834.7|11848.8|11833.8|0
1647446390000|2022-03-16 15:59:50|11845.4|11830.4|11845.4|11830.4|11845.4|11830.4|11844.9|11829.9|1
1647446400000|2022-03-16 16:00:00|11846.3|11831.3|11843.8|11828.8|11848.7|11833.7|11843.8|11828.8|10
1647446410000|2022-03-16 16:00:10|11844.6|11829.6|11844.6|11829.6|11844.6|11829.6|11844.6|11829.6|0
1647446420000|2022-03-16 16:00:20|11845.5|11830.5|11843.8|11828.8|11845.5|11830.5|11843.8|11828.8|10
1647446430000|2022-03-16 16:00:30|11834.7|11819.7|11834.2|11819.2|11834.7|11819.7|11834.2|11819.2|1
1647446450000|2022-03-16 16:00:50|11835.3|11820.3|11836.1|11821.1|11836.1|11821.1|11835.3|11820.3|0
1647446460000|2022-03-16 16:01:00|11837.6|11822.6|11837.6|11822.6|11837.6|11822.6|11837.6|11822.6|0
1647446470000|2022-03-16 16:01:10|11837.2|11822.2|11837.2|11822.2|11837.2|11822.2|11837.2|11822.2|0
1647446480000|2022-03-16 16:01:20|11836.9|11821.9|11836.7|11821.7|11836.9|11821.9|11836.2|11821.2|0
1647446490000|2022-03-16 16:01:30|11837.4|11822.4|11838.7|11823.7|11838.7|11823.7|11837.4|11822.4|0
1647446500000|2022-03-16 16:01:40|11839.2|11824.2|11839.2|11824.2|11839.2|11824.2|11839.2|11824.2|0
1647446510000|2022-03-16 16:01:50|11840.2|11825.2|11848.4|11833.4|11848.4|11833.4|11840.2|11825.2|4
1647446520000|2022-03-16 16:02:00|11846.6|11831.6|11846.6|11831.6|11846.6|11831.6|11846.6|11831.6|1
1647446530000|2022-03-16 16:02:10|11845.3|11830.3|11845.3|11830.3|11845.3|11830.3|11845.3|11830.3|0
1647446540000|2022-03-16 16:02:20|11844.6|11829.6|11842.2|11827.2|11844.6|11829.6|11840.7|11825.7|1
1647446550000|2022-03-16 16:02:30|11842.5|11827.5|11847.9|11832.9|11848.6|11833.6|11842.2|11827.2|3
1647446560000|2022-03-16 16:02:40|11847.6|11832.6|11848.2|11833.2|11848.2|11833.2|11847.6|11832.6|0
1647446570000|2022-03-16 16:02:50|11848.6|11833.6|11849.7|11834.7|11849.7|11834.7|11848.6|11833.6|0
1647446580000|2022-03-16 16:03:00|11851.2|11836.2|11852|11837|11852.5|11837.5|11851.2|11836.2|1
1647446590000|2022-03-16 16:03:10|11851.9|11836.9|11850|11835|11852.1|11837.1|11850|11835|1
1647446600000|2022-03-16 16:03:20|11850.3|11835.3|11851.9|11836.9|11851.9|11836.9|11850.3|11835.3|1
1647446610000|2022-03-16 16:03:30|11850.1|11835.1|11847.3|11832.3|11850.1|11835.1|11847.3|11832.3|12
1647446620000|2022-03-16 16:03:40|11846.2|11831.2|11846.2|11831.2|11846.2|11831.2|11846.2|11831.2|0
1647446630000|2022-03-16 16:03:50|11847.3|11832.3|11839.5|11824.5|11847.3|11832.3|11839.5|11824.5|6
1647446640000|2022-03-16 16:04:00|11839.2|11824.2|11840.5|11825.5|11840.8|11825.8|11839.2|11824.2|0
1647446650000|2022-03-16 16:04:10|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|0
1647446660000|2022-03-16 16:04:20|11841.8|11826.8|11841.3|11826.3|11841.8|11826.8|11840.5|11825.5|1
1647446670000|2022-03-16 16:04:30|11842.2|11827.2|11844.7|11829.7|11844.7|11829.7|11842.2|11827.2|1
1647446680000|2022-03-16 16:04:40|11843.8|11828.8|11842.4|11827.4|11844.2|11829.2|11842.4|11827.4|2
1647446710000|2022-03-16 16:05:10|11843|11828|11845|11830|11845|11830|11843|11828|2
1647446720000|2022-03-16 16:05:20|11846|11831|11848|11833|11848.5|11833.5|11846|11831|4
1647446730000|2022-03-16 16:05:30|11848.2|11833.2|11849.7|11834.7|11849.7|11834.7|11848.2|11833.2|0
1647446740000|2022-03-16 16:05:40|11850.7|11835.7|11850.7|11835.7|11850.7|11835.7|11850.7|11835.7|1
1647446760000|2022-03-16 16:06:00|11846.6|11831.6|11843.9|11828.9|11846.6|11831.6|11843.7|11828.7|2
1647446780000|2022-03-16 16:06:20|11844.5|11829.5|11847.5|11832.5|11847.5|11832.5|11844.5|11829.5|0
1647446790000|2022-03-16 16:06:30|11847.8|11832.8|11849.3|11834.3|11849.3|11834.3|11847.8|11832.8|0
1647446800000|2022-03-16 16:06:40|11850|11835|11849.7|11834.7|11850|11835|11849.7|11834.7|1
1647446820000|2022-03-16 16:07:00|11848.7|11833.7|11849.7|11834.7|11849.7|11834.7|11848.7|11833.7|1
1647446840000|2022-03-16 16:07:20|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|11849.2|11834.2|0
1647446860000|2022-03-16 16:07:40|11849.8|11834.8|11849.3|11834.3|11849.8|11834.8|11849.2|11834.2|2
1647446880000|2022-03-16 16:08:00|11849.5|11834.5|11849|11834|11849.5|11834.5|11849|11834|0
1647446920000|2022-03-16 16:08:40|11849.4|11834.4|11849.4|11834.4|11849.4|11834.4|11849.4|11834.4|0
1647446960000|2022-03-16 16:09:20|11849.3|11834.3|11844|11829|11849.3|11834.3|11844|11829|19
1647446970000|2022-03-16 16:09:30|11842|11827|11839.1|11824.1|11842.8|11827.8|11839.1|11824.1|2
1647446980000|2022-03-16 16:09:40|11839|11824|11836|11821|11839|11824|11836|11821|0
1647446990000|2022-03-16 16:09:50|11836.9|11821.9|11835.5|11820.5|11837.5|11822.5|11835.4|11820.4|4
1647447000000|2022-03-16 16:10:00|11835.8|11820.8|11836|11821|11836|11821|11835.8|11820.8|0
1647447010000|2022-03-16 16:10:10|11840.1|11825.1|11845.3|11830.3|11846|11831|11840.1|11825.1|7
1647447020000|2022-03-16 16:10:20|11845|11830|11845|11830|11845.5|11830.5|11844.5|11829.5|4
1647447030000|2022-03-16 16:10:30|11844.8|11829.8|11844.5|11829.5|11844.8|11829.8|11844.5|11829.5|0
1647447040000|2022-03-16 16:10:40|11844.2|11829.2|11842.7|11827.7|11844.2|11829.2|11842.7|11827.7|1
1647447060000|2022-03-16 16:11:00|11842.5|11827.5|11842.5|11827.5|11842.5|11827.5|11842.5|11827.5|0
1647447070000|2022-03-16 16:11:10|11842.8|11827.8|11843.3|11828.3|11843.3|11828.3|11842.8|11827.8|0
1647447080000|2022-03-16 16:11:20|11843.5|11828.5|11845|11830|11845|11830|11843.5|11828.5|1
1647447100000|2022-03-16 16:11:40|||||||||10
1647447120000|2022-03-16 16:12:00|11841.8|11826.8|11841.8|11826.8|11841.8|11826.8|11841.8|11826.8|3
1647447130000|2022-03-16 16:12:10|11841.2|11826.2|11840.9|11825.9|11841.2|11826.2|11840.9|11825.9|1
1647447150000|2022-03-16 16:12:30|11842.9|11827.9|11842.6|11827.6|11842.9|11827.9|11842.6|11827.6|2
1647447160000|2022-03-16 16:12:40|11842.4|11827.4|11842.4|11827.4|11842.4|11827.4|11842.4|11827.4|0
1647447180000|2022-03-16 16:13:00|11843.9|11828.9|11845.2|11830.2|11845.2|11830.2|11843.9|11828.9|1
1647447220000|2022-03-16 16:13:40|11845.5|11830.5|11845.7|11830.7|11845.7|11830.7|11845.5|11830.5|0
1647447230000|2022-03-16 16:13:50|11846|11831|11847.2|11832.2|11847.2|11832.2|11846|11831|5
1647447240000|2022-03-16 16:14:00|11847.5|11832.5|11847|11832|11847.5|11832.5|11847|11832|1
1647447280000|2022-03-16 16:14:40|||||||||1
1647447290000|2022-03-16 16:14:50|11847.3|11832.3|11846.9|11831.9|11847.3|11832.3|11846.9|11831.9|0
1647447300000|2022-03-16 16:15:00|11846.5|11831.5|11843.5|11828.5|11846.5|11831.5|11840.4|11825.4|18
1647447310000|2022-03-16 16:15:10|11842.4|11827.4|11843.5|11828.5|11843.5|11828.5|11841.9|11826.9|0
1647447320000|2022-03-16 16:15:20|11842.7|11827.7|11842.4|11827.4|11842.7|11827.7|11842.4|11827.4|0
1647447330000|2022-03-16 16:15:30|11841.7|11826.7|11839.8|11824.8|11841.7|11826.7|11839|11824|10
1647447340000|2022-03-16 16:15:40|11839.6|11824.6|11839.3|11824.3|11839.6|11824.6|11839|11824|5
1647447350000|2022-03-16 16:15:50|11837.5|11822.5|11838.5|11823.5|11838.5|11823.5|11837.5|11822.5|3
1647447360000|2022-03-16 16:16:00|11838|11823|11838|11823|11838|11823|11838|11823|2
1647447370000|2022-03-16 16:16:10|11836.7|11821.7|11833.4|11818.4|11836.7|11821.7|11831.2|11816.2|4
1647447380000|2022-03-16 16:16:20|11832.9|11817.9|11833|11818|11833|11818|11832.9|11817.9|0
1647447390000|2022-03-16 16:16:30|11833.2|11818.2|11828.2|11813.2|11833.2|11818.2|11828.2|11813.2|4
1647447410000|2022-03-16 16:16:50|11832.2|11817.2|11834.9|11819.9|11834.9|11819.9|11832.2|11817.2|1
1647447420000|2022-03-16 16:17:00|11835.1|11820.1|11834.9|11819.9|11837.1|11822.1|11834.3|11819.3|1
1647447430000|2022-03-16 16:17:10|11835.1|11820.1|11835.1|11820.1|11835.1|11820.1|11834.9|11819.9|1
1647447450000|2022-03-16 16:17:30|11836.2|11821.2|11836.2|11821.2|11836.2|11821.2|11836.2|11821.2|1
1647447470000|2022-03-16 16:17:50|11841.3|11826.3|11841.3|11826.3|11841.3|11826.3|11841.3|11826.3|2
1647447480000|2022-03-16 16:18:00|11842.2|11827.2|11831|11816|11842.2|11827.2|11831|11816|12
1647447490000|2022-03-16 16:18:10|11831.2|11816.2|11832|11817|11832|11817|11829.7|11814.7|1
1647447500000|2022-03-16 16:18:20|11832.8|11817.8|11833.3|11818.3|11833.3|11818.3|11832.8|11817.8|1
1647447520000|2022-03-16 16:18:40|11834|11819|11833.8|11818.8|11834.2|11819.2|11833.8|11818.8|1
1647447540000|2022-03-16 16:19:00|11831.9|11816.9|11831.4|11816.4|11831.9|11816.9|11831.4|11816.4|2
1647447550000|2022-03-16 16:19:10|11830.7|11815.7|11830.7|11815.7|11830.7|11815.7|11830.7|11815.7|0
1647447570000|2022-03-16 16:19:30|11831.2|11816.2|11831.2|11816.2|11831.2|11816.2|11830.8|11815.8|0
1647447600000|2022-03-16 16:20:00|11830.2|11815.2|11830.2|11815.2|11830.2|11815.2|11830.2|11815.2|1
1647447610000|2022-03-16 16:20:10|11831.8|11816.8|11831.8|11816.8|11831.8|11816.8|11831.8|11816.8|0
1647447660000|2022-03-16 16:21:00|11832.1|11817.1|11832.6|11817.6|11832.9|11817.9|11832.1|11817.1|3
1647447690000|2022-03-16 16:21:30|11832.4|11817.4|11832.4|11817.4|11832.4|11817.4|11832.4|11817.4|0
1647447710000|2022-03-16 16:21:50|11833|11818|11832.5|11817.5|11833.4|11818.4|11832.5|11817.5|1
1647447720000|2022-03-16 16:22:00|11832.1|11817.1|11833.7|11818.7|11833.7|11818.7|11832.1|11817.1|1
1647447740000|2022-03-16 16:22:20|11833.3|11818.3|11832.1|11817.1|11833.3|11818.3|11832.1|11817.1|2
1647447750000|2022-03-16 16:22:30|11832.4|11817.4|11832.4|11817.4|11832.4|11817.4|11832.4|11817.4|1
1647447760000|2022-03-16 16:22:40|11832.7|11817.7|11832.7|11817.7|11832.7|11817.7|11832.7|11817.7|0
1647447780000|2022-03-16 16:23:00|11833|11818|11833.7|11818.7|11833.7|11818.7|11833|11818|0
1647447790000|2022-03-16 16:23:10|||||||||1
1647447800000|2022-03-16 16:23:20|11832.4|11817.4|11832.4|11817.4|11832.4|11817.4|11832.4|11817.4|2
1647447810000|2022-03-16 16:23:30|11831.5|11816.5|11830.6|11815.6|11831.5|11816.5|11830.6|11815.6|1
1647447830000|2022-03-16 16:23:50|11830.9|11815.9|11832.5|11817.5|11832.5|11817.5|11830.9|11815.9|1
1647447840000|2022-03-16 16:24:00|11833.1|11818.1|11833.7|11818.7|11833.7|11818.7|11833.1|11818.1|0
1647447850000|2022-03-16 16:24:10|11833.1|11818.1|11833.1|11818.1|11833.1|11818.1|11833.1|11818.1|0
1647447880000|2022-03-16 16:24:40|11832.6|11817.6|11833.1|11818.1|11833.1|11818.1|11832.6|11817.6|3
1647447890000|2022-03-16 16:24:50|11832.6|11817.6|11833.1|11818.1|11833.1|11818.1|11832.6|11817.6|1
1647447900000|2022-03-16 16:25:00|11832.8|11817.8|11832.6|11817.6|11832.8|11817.8|11832.6|11817.6|3
1647447920000|2022-03-16 16:25:20|11832.8|11817.8|11833.3|11818.3|11834.3|11819.3|11832.8|11817.8|5
1647447950000|2022-03-16 16:25:50|11833.6|11818.6|11840.8|11825.8|11841.4|11826.4|11833.6|11818.6|8
1647447960000|2022-03-16 16:26:00|11840.4|11825.4|11837.8|11822.8|11840.4|11825.4|11837.8|11822.8|1
1647447970000|2022-03-16 16:26:10|11838.9|11823.9|11838.9|11823.9|11838.9|11823.9|11838.9|11823.9|1
1647448000000|2022-03-16 16:26:40|11838.3|11823.3|11840.3|11825.3|11840.3|11825.3|11838.3|11823.3|1
1647448010000|2022-03-16 16:26:50|11839.5|11824.5|11839.4|11824.4|11839.5|11824.5|11839.1|11824.1|0
1647448020000|2022-03-16 16:27:00|11839.8|11824.8|11839.1|11824.1|11839.8|11824.8|11839.1|11824.1|1
1647448040000|2022-03-16 16:27:20|11841.8|11826.8|11840.3|11825.3|11841.8|11826.8|11840.3|11825.3|1
1647448090000|2022-03-16 16:28:10|11839.1|11824.1|11839.1|11824.1|11839.1|11824.1|11839.1|11824.1|2
1647448110000|2022-03-16 16:28:30|11839.4|11824.4|11839.4|11824.4|11839.4|11824.4|11839.4|11824.4|0
1647448150000|2022-03-16 16:29:10|11842.9|11827.9|11838.6|11823.6|11842.9|11827.9|11838.6|11823.6|3
1647448160000|2022-03-16 16:29:20|11841.7|11826.7|11841.7|11826.7|11841.7|11826.7|11841.7|11826.7|6
1647448170000|2022-03-16 16:29:30|11842.2|11827.2|11842.2|11827.2|11842.2|11827.2|11842.2|11827.2|0
1647448190000|2022-03-16 16:29:50|11843.5|11828.5|11844.2|11829.2|11844.2|11829.2|11843.5|11828.5|0
1647448200000|2022-03-16 16:30:00|11843|11828|11837.2|11822.2|11843|11828|11837.2|11822.2|19
1647448210000|2022-03-16 16:30:10|11837.7|11822.7|11837.4|11822.4|11837.7|11822.7|11837.4|11822.4|0
1647448220000|2022-03-16 16:30:20|11837.2|11822.2|11836.7|11821.7|11837.2|11822.2|11836.7|11821.7|1
1647448240000|2022-03-16 16:30:40|11835.7|11820.7|11835.7|11820.7|11835.7|11820.7|11835.7|11820.7|1
1647448250000|2022-03-16 16:30:50|11836.8|11821.8|11836|11821|11836.8|11821.8|11836|11821|3
1647448260000|2022-03-16 16:31:00|11836.6|11821.6|11835.7|11820.7|11837|11822|11835.7|11820.7|0
1647448270000|2022-03-16 16:31:10|11835.5|11820.5|11835.5|11820.5|11835.5|11820.5|11835.5|11820.5|0
1647448280000|2022-03-16 16:31:20|11832.2|11817.2|11832.2|11817.2|11832.2|11817.2|11832.2|11817.2|1
1647448290000|2022-03-16 16:31:30|11830.5|11815.5|11831.4|11816.4|11831.4|11816.4|11830.5|11815.5|3
1647448300000|2022-03-16 16:31:40|11830.7|11815.7|11830.5|11815.5|11830.7|11815.7|11828.5|11813.5|3
1647448320000|2022-03-16 16:32:00|11831.5|11816.5|11831.5|11816.5|11831.5|11816.5|11831.5|11816.5|0
1647448330000|2022-03-16 16:32:10|11831.7|11816.7|11831.2|11816.2|11831.7|11816.7|11831.2|11816.2|0
1647448340000|2022-03-16 16:32:20|11830.5|11815.5|11830.5|11815.5|11830.5|11815.5|11830.5|11815.5|1
1647448350000|2022-03-16 16:32:30|11829.5|11814.5|11829.5|11814.5|11829.5|11814.5|11829.5|11814.5|0
1647448360000|2022-03-16 16:32:40|11829.2|11814.2|11829|11814|11829.2|11814.2|11829|11814|0
1647448380000|2022-03-16 16:33:00|11830|11815|11831.9|11816.9|11831.9|11816.9|11830|11815|6
1647448390000|2022-03-16 16:33:10|11831|11816|11831|11816|11831|11816|11831|11816|1
1647448400000|2022-03-16 16:33:20|11831.9|11816.9|11836.5|11821.5|11836.5|11821.5|11831.9|11816.9|10
1647448410000|2022-03-16 16:33:30|11839|11824|11839|11824|11839|11824|11839|11824|0
1647448430000|2022-03-16 16:33:50|11836.7|11821.7|11836.7|11821.7|11836.7|11821.7|11836.7|11821.7|0
1647448440000|2022-03-16 16:34:00|11836.5|11821.5|11836.5|11821.5|11836.5|11821.5|11836.5|11821.5|0
1647448450000|2022-03-16 16:34:10|11835.5|11820.5|11837|11822|11837|11822|11835.5|11820.5|0
1647448460000|2022-03-16 16:34:20|11837.5|11822.5|11842|11827|11842|11827|11837.2|11822.2|0
1647448470000|2022-03-16 16:34:30|11842.3|11827.3|11838.1|11823.1|11842.5|11827.5|11838.1|11823.1|1
1647448480000|2022-03-16 16:34:40|11838.2|11823.2|11838|11823|11838.2|11823.2|11838|11823|0
1647448490000|2022-03-16 16:34:50|11837.5|11822.5|11837.5|11822.5|11837.5|11822.5|11837.5|11822.5|1
1647448500000|2022-03-16 16:35:00|11837.2|11822.2|11837.7|11822.7|11837.7|11822.7|11836.5|11821.5|3
1647448510000|2022-03-16 16:35:10|11836.7|11821.7|11836.5|11821.5|11836.7|11821.7|11836.2|11821.2|0
1647448520000|2022-03-16 16:35:20|11836.7|11821.7|11837.5|11822.5|11840|11825|11836.7|11821.7|8
1647448540000|2022-03-16 16:35:40|11837.7|11822.7|11837.7|11822.7|11837.7|11822.7|11837.7|11822.7|0
1647448550000|2022-03-16 16:35:50|11838.7|11823.7|11838.7|11823.7|11838.7|11823.7|11838.7|11823.7|0
1647448580000|2022-03-16 16:36:20|11842.7|11827.7|11842.2|11827.2|11842.7|11827.7|11842.2|11827.2|7
1647448600000|2022-03-16 16:36:40|11842.5|11827.5|11842.7|11827.7|11843|11828|11842.5|11827.5|0
1647448610000|2022-03-16 16:36:50|11841.7|11826.7|11840.6|11825.6|11841.7|11826.7|11840.6|11825.6|0
1647448620000|2022-03-16 16:37:00|11842.1|11827.1|11841.6|11826.6|11842.1|11827.1|11841.1|11826.1|2
1647448630000|2022-03-16 16:37:10|11841.1|11826.1|11841.1|11826.1|11841.1|11826.1|11841.1|11826.1|1
1647448670000|2022-03-16 16:37:50|11841.6|11826.6|11841.6|11826.6|11841.6|11826.6|11841.6|11826.6|1
1647448680000|2022-03-16 16:38:00|11841.1|11826.1|11841.1|11826.1|11841.1|11826.1|11841.1|11826.1|0
1647448700000|2022-03-16 16:38:20|11846.3|11831.3|11846.9|11831.9|11846.9|11831.9|11846.3|11831.3|18
1647448730000|2022-03-16 16:38:50|11845.2|11830.2|11841.6|11826.6|11845.2|11830.2|11841.6|11826.6|8
1647448740000|2022-03-16 16:39:00|11840.6|11825.6|11838.1|11823.1|11842.1|11827.1|11838.1|11823.1|2
1647448790000|2022-03-16 16:39:50|11837.7|11822.7|11836.1|11821.1|11837.7|11822.7|11836.1|11821.1|1
1647448800000|2022-03-16 16:40:00|11835.8|11820.8|11839.4|11824.4|11839.4|11824.4|11835.8|11820.8|7
1647448820000|2022-03-16 16:40:20|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|0
1647448830000|2022-03-16 16:40:30|11840.4|11825.4|11840.3|11825.3|11840.4|11825.4|11840.3|11825.3|0
1647448850000|2022-03-16 16:40:50|11836.1|11821.1|11836|11821|11836.1|11821.1|11834|11819|9
1647448860000|2022-03-16 16:41:00|11831.6|11816.6|11834.9|11819.9|11834.9|11819.9|11831.3|11816.3|5
1647448870000|2022-03-16 16:41:10|11835.1|11820.1|11835.6|11820.6|11838.8|11823.8|11835.1|11820.1|3
1647448880000|2022-03-16 16:41:20|11835|11820|11834.6|11819.6|11835|11820|11834.6|11819.6|0
1647448890000|2022-03-16 16:41:30|11832.8|11817.8|11832.8|11817.8|11832.8|11817.8|11832.8|11817.8|0
1647448900000|2022-03-16 16:41:40|11834.4|11819.4|11834.7|11819.7|11837.1|11822.1|11834.4|11819.4|4
1647448920000|2022-03-16 16:42:00|11835.2|11820.2|11834.7|11819.7|11835.2|11820.2|11834.7|11819.7|0
1647448930000|2022-03-16 16:42:10|11832.7|11817.7|11832.4|11817.4|11832.7|11817.7|11832.4|11817.4|1
1647448950000|2022-03-16 16:42:30|11832.2|11817.2|11830.4|11815.4|11832.2|11817.2|11830.4|11815.4|2
1647448980000|2022-03-16 16:43:00|11830.7|11815.7|11830.7|11815.7|11830.7|11815.7|11830.7|11815.7|1
1647448990000|2022-03-16 16:43:10|11834.7|11819.7|11834.7|11819.7|11835.1|11820.1|11834.7|11819.7|1
1647449000000|2022-03-16 16:43:20|11834.5|11819.5|11834.8|11819.8|11834.8|11819.8|11834.5|11819.5|2
1647449010000|2022-03-16 16:43:30|11835.3|11820.3|11835.6|11820.6|11835.6|11820.6|11835.3|11820.3|0
1647449020000|2022-03-16 16:43:40|11835.5|11820.5|11833.6|11818.6|11835.5|11820.5|11833.6|11818.6|0
1647449040000|2022-03-16 16:44:00|11833.9|11818.9|11836|11821|11836.3|11821.3|11833.9|11818.9|2
1647449050000|2022-03-16 16:44:10|11835.8|11820.8|11835.8|11820.8|11835.8|11820.8|11835.8|11820.8|0
1647449060000|2022-03-16 16:44:20|11837|11822|11837.3|11822.3|11837.5|11822.5|11837|11822|0
1647449070000|2022-03-16 16:44:30|11837.5|11822.5|11837.5|11822.5|11837.5|11822.5|11837.5|11822.5|0
1647449080000|2022-03-16 16:44:40|11837.3|11822.3|11836|11821|11837.3|11822.3|11835.7|11820.7|2
1647449090000|2022-03-16 16:44:50|11836.4|11821.4|11837|11822|11837|11822|11836.4|11821.4|2
1647449110000|2022-03-16 16:45:10|11836.4|11821.4|11836.5|11821.5|11836.5|11821.5|11836|11821|0
1647449130000|2022-03-16 16:45:30|11837.1|11822.1|11837.1|11822.1|11837.1|11822.1|11837.1|11822.1|1
1647449140000|2022-03-16 16:45:40|11837.5|11822.5|11837.5|11822.5|11837.5|11822.5|11837.5|11822.5|5
1647449150000|2022-03-16 16:45:50|||||||||1
1647449160000|2022-03-16 16:46:00|11837|11822|11837|11822|11837.5|11822.5|11837|11822|2
1647449170000|2022-03-16 16:46:10|11838.2|11823.2|11838.8|11823.8|11838.8|11823.8|11838.2|11823.2|14
1647449180000|2022-03-16 16:46:20|11843.1|11828.1|11840.5|11825.5|11843.1|11828.1|11839.3|11824.3|8
1647449190000|2022-03-16 16:46:30|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|0
1647449200000|2022-03-16 16:46:40|11841|11826|11842|11827|11842.5|11827.5|11841|11826|1
1647449210000|2022-03-16 16:46:50|11842.3|11827.3|11843|11828|11843.3|11828.3|11842|11827|0
1647449220000|2022-03-16 16:47:00|11843.9|11828.9|11844.8|11829.8|11844.8|11829.8|11843.9|11828.9|0
1647449230000|2022-03-16 16:47:10|11844|11829|11841.9|11826.9|11844|11829|11841.9|11826.9|3
1647449240000|2022-03-16 16:47:20|11841.2|11826.2|11843.3|11828.3|11843.3|11828.3|11841.2|11826.2|8
1647449250000|2022-03-16 16:47:30|11842.7|11827.7|11842.7|11827.7|11842.7|11827.7|11842.7|11827.7|0
1647449260000|2022-03-16 16:47:40|11842.2|11827.2|11838.4|11823.4|11842.2|11827.2|11838.4|11823.4|1
1647449270000|2022-03-16 16:47:50|11840.8|11825.8|11841.7|11826.7|11841.7|11826.7|11840.3|11825.3|0
1647449280000|2022-03-16 16:48:00|11840.7|11825.7|11841.5|11826.5|11841.5|11826.5|11840.2|11825.2|3
1647449290000|2022-03-16 16:48:10|11841.2|11826.2|11842.5|11827.5|11842.5|11827.5|11841|11826|0
1647449310000|2022-03-16 16:48:30|11842.8|11827.8|11846|11831|11847.3|11832.3|11842.8|11827.8|3
1647449320000|2022-03-16 16:48:40|11846.5|11831.5|11846.5|11831.5|11846.5|11831.5|11846.5|11831.5|0
1647449330000|2022-03-16 16:48:50|11846|11831|11846|11831|11846|11831|11846|11831|4
1647449340000|2022-03-16 16:49:00|11846.2|11831.2|11843.2|11828.2|11846.2|11831.2|11843.2|11828.2|2
1647449350000|2022-03-16 16:49:10|11842.9|11827.9|11841.9|11826.9|11842.9|11827.9|11841.9|11826.9|1
1647449370000|2022-03-16 16:49:30|11841.7|11826.7|11841.7|11826.7|11841.7|11826.7|11841.7|11826.7|0
1647449380000|2022-03-16 16:49:40|11842.8|11827.8|11844.4|11829.4|11844.4|11829.4|11842.8|11827.8|2
1647449390000|2022-03-16 16:49:50|11843.5|11828.5|11840.1|11825.1|11843.5|11828.5|11839.7|11824.7|4
1647449400000|2022-03-16 16:50:00|11839.2|11824.2|11837.6|11822.6|11839.2|11824.2|11837.6|11822.6|2
1647449410000|2022-03-16 16:50:10|11838.2|11823.2|11831.9|11816.9|11838.2|11823.2|11830.3|11815.3|11
1647449420000|2022-03-16 16:50:20|11833.5|11818.5|11834.4|11819.4|11834.4|11819.4|11832.5|11817.5|8
1647449430000|2022-03-16 16:50:30|11839.2|11824.2|11838.2|11823.2|11839.2|11824.2|11838.2|11823.2|1
1647449440000|2022-03-16 16:50:40|11838|11823|11839.5|11824.5|11840|11825|11838|11823|1
1647449450000|2022-03-16 16:50:50|||||||||1
1647449460000|2022-03-16 16:51:00|11838|11823|11834.4|11819.4|11838|11823|11833.8|11818.8|1
1647449470000|2022-03-16 16:51:10|11833.9|11818.9|11833.7|11818.7|11833.9|11818.9|11833.4|11818.4|0
1647449480000|2022-03-16 16:51:20|11838.2|11823.2|11838|11823|11838.2|11823.2|11834|11819|3
1647449490000|2022-03-16 16:51:30|11837.8|11822.8|11835.8|11820.8|11837.8|11822.8|11835.3|11820.3|7
1647449500000|2022-03-16 16:51:40|11836|11821|11839.1|11824.1|11839.1|11824.1|11836|11821|5
1647449510000|2022-03-16 16:51:50|11840|11825|11839.1|11824.1|11840|11825|11839.1|11824.1|4
1647449520000|2022-03-16 16:52:00|11838.2|11823.2|11835|11820|11839|11824|11834.7|11819.7|5
1647449530000|2022-03-16 16:52:10|11836|11821|11836|11821|11836|11821|11836|11821|4
1647449540000|2022-03-16 16:52:20|11835.8|11820.8|11839.7|11824.7|11839.7|11824.7|11835.5|11820.5|10
1647449550000|2022-03-16 16:52:30|11839.5|11824.5|11839.5|11824.5|11839.5|11824.5|11839.5|11824.5|0
1647449580000|2022-03-16 16:53:00|11839.7|11824.7|11835|11820|11839.7|11824.7|11834|11819|4
1647449590000|2022-03-16 16:53:10|11835.5|11820.5|11838.5|11823.5|11838.5|11823.5|11834.2|11819.2|1
1647449610000|2022-03-16 16:53:30|11838.9|11823.9|11839.2|11824.2|11839.2|11824.2|11838.9|11823.9|0
1647449620000|2022-03-16 16:53:40|11839.4|11824.4|11839.4|11824.4|11839.4|11824.4|11839.4|11824.4|0
1647449640000|2022-03-16 16:54:00|11838.2|11823.2|11837.1|11822.1|11838.2|11823.2|11837.1|11822.1|4
1647449650000|2022-03-16 16:54:10|11838.3|11823.3|11834.5|11819.5|11839.1|11824.1|11831.2|11816.2|6
1647449660000|2022-03-16 16:54:20|11832.7|11817.7|11835.7|11820.7|11835.7|11820.7|11832.7|11817.7|4
1647449670000|2022-03-16 16:54:30|11837.7|11822.7|11837.7|11822.7|11837.7|11822.7|11837.7|11822.7|0
1647449680000|2022-03-16 16:54:40|11837.9|11822.9|11837.9|11822.9|11837.9|11822.9|11837.9|11822.9|2
1647449700000|2022-03-16 16:55:00|||||||||1
1647449720000|2022-03-16 16:55:20|11837.5|11822.5|11839.9|11824.9|11839.9|11824.9|11837.5|11822.5|4
1647449730000|2022-03-16 16:55:30|11839.6|11824.6|11836.9|11821.9|11839.6|11824.6|11836.9|11821.9|0
1647449740000|2022-03-16 16:55:40|11836.6|11821.6|11836.8|11821.8|11836.8|11821.8|11836.1|11821.1|0
1647449750000|2022-03-16 16:55:50|11836.4|11821.4|11836.7|11821.7|11836.7|11821.7|11836.4|11821.4|0
1647449760000|2022-03-16 16:56:00|11836.9|11821.9|11833.4|11818.4|11837.9|11822.9|11833.4|11818.4|2
1647449770000|2022-03-16 16:56:10|11832.9|11817.9|11832.4|11817.4|11832.9|11817.9|11832.1|11817.1|1
1647449790000|2022-03-16 16:56:30|11835.1|11820.1|11837.1|11822.1|11837.1|11822.1|11835.1|11820.1|3
1647449800000|2022-03-16 16:56:40|11837.4|11822.4|11837.4|11822.4|11837.4|11822.4|11837.4|11822.4|0
1647449820000|2022-03-16 16:57:00|11836.7|11821.7|11836.7|11821.7|11836.7|11821.7|11836.7|11821.7|4
1647449830000|2022-03-16 16:57:10|11836.9|11821.9|11836.9|11821.9|11836.9|11821.9|11836.9|11821.9|0
1647449860000|2022-03-16 16:57:40|11834.2|11819.2|11834.4|11819.4|11834.4|11819.4|11834.2|11819.2|1
1647449880000|2022-03-16 16:58:00|11828.9|11813.9|11828.4|11813.4|11828.9|11813.9|11828.4|11813.4|4
1647449890000|2022-03-16 16:58:10|11831.4|11816.4|11829.4|11814.4|11831.4|11816.4|11829.4|11814.4|7
1647449900000|2022-03-16 16:58:20|11829.7|11814.7|11830.9|11815.9|11830.9|11815.9|11829.7|11814.7|0
1647449910000|2022-03-16 16:58:30|11831.4|11816.4|11831.4|11816.4|11831.4|11816.4|11831.4|11816.4|0
1647449920000|2022-03-16 16:58:40|11832.4|11817.4|11831.9|11816.9|11832.4|11817.4|11831.4|11816.4|0
1647449940000|2022-03-16 16:59:00|11831.6|11816.6|11831.7|11816.7|11831.7|11816.7|11831.6|11816.6|0
1647449950000|2022-03-16 16:59:10|11831.9|11816.9|11831.9|11816.9|11831.9|11816.9|11831.9|11816.9|0
1647449960000|2022-03-16 16:59:20|11829.2|11814.2|11828.9|11813.9|11829.4|11814.4|11828.9|11813.9|11
1647449970000|2022-03-16 16:59:30|11828.5|11813.5|11828|11813|11828.9|11813.9|11828|11813|1
1647449980000|2022-03-16 16:59:40|11828.4|11813.4|11832.1|11817.1|11832.1|11817.1|11828.4|11813.4|4
1647449990000|2022-03-16 16:59:50|||||||||1
1647450010000|2022-03-16 17:00:10|11832.6|11817.6|11832.3|11817.3|11834.1|11819.1|11832.3|11817.3|2
1647450030000|2022-03-16 17:00:30|11832.5|11817.5|11832.5|11817.5|11832.5|11817.5|11832.5|11817.5|1
1647450050000|2022-03-16 17:00:50|11832.2|11817.2|11832.2|11817.2|11832.2|11817.2|11832.2|11817.2|0
1647450060000|2022-03-16 17:01:00|11832|11817|11829.5|11814.5|11832.5|11817.5|11829.5|11814.5|3
1647450110000|2022-03-16 17:01:50|11829.8|11814.8|11833.5|11818.5|11833.5|11818.5|11829.5|11814.5|3
1647450120000|2022-03-16 17:02:00|11833.2|11818.2|11832|11817|11833.2|11818.2|11832|11817|3
1647450130000|2022-03-16 17:02:10|11833|11818|11833.5|11818.5|11833.5|11818.5|11833|11818|0
1647450140000|2022-03-16 17:02:20|11831.5|11816.5|11832.5|11817.5|11832.5|11817.5|11831.5|11816.5|1
1647450150000|2022-03-16 17:02:30|11831.3|11816.3|11828.7|11813.7|11831.3|11816.3|11828.7|11813.7|0
1647450160000|2022-03-16 17:02:40|11828.3|11813.3|11828.3|11813.3|11828.3|11813.3|11828.3|11813.3|0
1647450180000|2022-03-16 17:03:00|11828|11813|11828|11813|11828.3|11813.3|11828|11813|1
1647450210000|2022-03-16 17:03:30|11828.3|11813.3|11828|11813|11828.3|11813.3|11828|11813|1
1647450240000|2022-03-16 17:04:00|||||||||1
1647450280000|2022-03-16 17:04:40|11828.3|11813.3|11828.3|11813.3|11828.3|11813.3|11828|11813|0
1647450290000|2022-03-16 17:04:50|11828|11813|11828.3|11813.3|11828.3|11813.3|11828|11813|1
1647450300000|2022-03-16 17:05:00|11828.7|11813.7|11830.4|11815.4|11830.4|11815.4|11828.7|11813.7|3
1647450310000|2022-03-16 17:05:10|11830.6|11815.6|11828.6|11813.6|11830.6|11815.6|11828.3|11813.3|0
1647450320000|2022-03-16 17:05:20|11828.3|11813.3|11827.3|11812.3|11828.3|11813.3|11826.8|11811.8|3
1647450330000|2022-03-16 17:05:30|11827.1|11812.1|11826|11811|11827.1|11812.1|11826|11811|0
1647450360000|2022-03-16 17:06:00|11826.2|11811.2|11826.2|11811.2|11826.2|11811.2|11826.2|11811.2|0
1647450370000|2022-03-16 17:06:10|11826|11811|11826|11811|11826|11811|11826|11811|0
1647450380000|2022-03-16 17:06:20|11825.3|11810.3|11825.1|11810.1|11825.6|11810.6|11825|11810|2
1647450390000|2022-03-16 17:06:30|11825|11810|11824.6|11809.6|11825|11810|11824.6|11809.6|10
1647450410000|2022-03-16 17:06:50|11828.9|11813.9|11832.6|11817.6|11832.6|11817.6|11828.9|11813.9|7
1647450420000|2022-03-16 17:07:00|11833.2|11818.2|11833.2|11818.2|11833.2|11818.2|11833.2|11818.2|0
1647450430000|2022-03-16 17:07:10|11833.5|11818.5|11834|11819|11834|11819|11833.5|11818.5|1
1647450460000|2022-03-16 17:07:40|11834.5|11819.5|11834.5|11819.5|11834.5|11819.5|11834.5|11819.5|0
1647450470000|2022-03-16 17:07:50|11834.2|11819.2|11833.6|11818.6|11834.2|11819.2|11833.6|11818.6|0
1647450480000|2022-03-16 17:08:00|11833.9|11818.9|11833.9|11818.9|11833.9|11818.9|11833.9|11818.9|0
1647450540000|2022-03-16 17:09:00|11834.5|11819.5|11835.1|11820.1|11835.4|11820.4|11834.5|11819.5|1
1647450550000|2022-03-16 17:09:10|11835.4|11820.4|11833.9|11818.9|11835.4|11820.4|11833.9|11818.9|0
1647450560000|2022-03-16 17:09:20|11833.3|11818.3|11833.3|11818.3|11833.3|11818.3|11833.3|11818.3|1
1647450570000|2022-03-16 17:09:30|11833.6|11818.6|11833.8|11818.8|11833.8|11818.8|11833.6|11818.6|0
1647450600000|2022-03-16 17:10:00|11833.4|11818.4|11833.4|11818.4|11833.4|11818.4|11833.4|11818.4|0
1647450610000|2022-03-16 17:10:10|11833.8|11818.8|11833.8|11818.8|11833.8|11818.8|11833.8|11818.8|0
1647450620000|2022-03-16 17:10:20|11834.9|11819.9|11835.5|11820.5|11835.5|11820.5|11834.9|11819.9|2
1647450630000|2022-03-16 17:10:30|11837.4|11822.4|11838.4|11823.4|11838.8|11823.8|11837.4|11822.4|0
1647450640000|2022-03-16 17:10:40|11838.9|11823.9|11838.5|11823.5|11838.9|11823.9|11838.5|11823.5|0
1647450650000|2022-03-16 17:10:50|11837.8|11822.8|11838.9|11823.9|11838.9|11823.9|11837.8|11822.8|0
1647450660000|2022-03-16 17:11:00|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|0
1647450700000|2022-03-16 17:11:40|11841.2|11826.2|11841.3|11826.3|11841.3|11826.3|11841.2|11826.2|1
1647450710000|2022-03-16 17:11:50|11841|11826|11841|11826|11841|11826|11841|11826|1
1647450750000|2022-03-16 17:12:30|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|0
1647450760000|2022-03-16 17:12:40|||||||||1
1647450810000|2022-03-16 17:13:30|11841.7|11826.7|11841.7|11826.7|11841.7|11826.7|11841.7|11826.7|1
1647450820000|2022-03-16 17:13:40|11843.2|11828.2|11844.5|11829.5|11844.5|11829.5|11843.2|11828.2|0
1647450830000|2022-03-16 17:13:50|11844.3|11829.3|11844.8|11829.8|11844.8|11829.8|11844.3|11829.3|0
1647450840000|2022-03-16 17:14:00|11844.5|11829.5|11844.3|11829.3|11844.5|11829.5|11844.3|11829.3|0
1647450850000|2022-03-16 17:14:10|11844.6|11829.6|11844.6|11829.6|11844.6|11829.6|11844.6|11829.6|0
1647450860000|2022-03-16 17:14:20|11844.1|11829.1|11844.1|11829.1|11844.1|11829.1|11844.1|11829.1|0
1647450880000|2022-03-16 17:14:40|11844.3|11829.3|11844.3|11829.3|11844.3|11829.3|11844.3|11829.3|1
1647450890000|2022-03-16 17:14:50|11843.8|11828.8|11843.8|11828.8|11843.8|11828.8|11843.8|11828.8|0
1647450900000|2022-03-16 17:15:00|11842.9|11827.9|11839.4|11824.4|11842.9|11827.9|11839.4|11824.4|4
1647450910000|2022-03-16 17:15:10|11838.5|11823.5|11834.8|11819.8|11838.5|11823.5|11834.5|11819.5|0
1647450930000|2022-03-16 17:15:30|11836.8|11821.8|11836.8|11821.8|11836.8|11821.8|11836.8|11821.8|0
1647450940000|2022-03-16 17:15:40|11836.5|11821.5|11836.5|11821.5|11836.5|11821.5|11836.5|11821.5|1
1647451000000|2022-03-16 17:16:40|11834.8|11819.8|11833.6|11818.6|11834.8|11819.8|11832.1|11817.1|2
1647451020000|2022-03-16 17:17:00|||||||||1
1647451030000|2022-03-16 17:17:10|11838.8|11823.8|11841.1|11826.1|11841.1|11826.1|11838.8|11823.8|3
1647451050000|2022-03-16 17:17:30|11841.5|11826.5|11845.6|11830.6|11845.6|11830.6|11841.5|11826.5|1
1647451060000|2022-03-16 17:17:40|11845.1|11830.1|11845.1|11830.1|11845.1|11830.1|11845.1|11830.1|1
1647451070000|2022-03-16 17:17:50|11845.6|11830.6|11845.9|11830.9|11845.9|11830.9|11845.6|11830.6|0
1647451080000|2022-03-16 17:18:00|11846.1|11831.1|11845.8|11830.8|11846.1|11831.1|11845.6|11830.6|1
1647451090000|2022-03-16 17:18:10|11845.6|11830.6|11845.6|11830.6|11845.6|11830.6|11845.6|11830.6|0
1647451100000|2022-03-16 17:18:20|11845.8|11830.8|11846.1|11831.1|11846.1|11831.1|11845.8|11830.8|1
1647451140000|2022-03-16 17:19:00|11845.8|11830.8|11844.6|11829.6|11845.8|11830.8|11844.6|11829.6|3
1647451170000|2022-03-16 17:19:30|11846.1|11831.1|11846.6|11831.6|11846.6|11831.6|11846.1|11831.1|8
1647451200000|2022-03-16 17:20:00|11846.1|11831.1|11846.1|11831.1|11846.1|11831.1|11846.1|11831.1|1
1647451210000|2022-03-16 17:20:10|11846.6|11831.6|11848.6|11833.6|11848.6|11833.6|11846.6|11831.6|9
1647451220000|2022-03-16 17:20:20|11848.8|11833.8|11849.5|11834.5|11849.5|11834.5|11848.8|11833.8|1
1647451230000|2022-03-16 17:20:30|11849.6|11834.6|11849.6|11834.6|11849.6|11834.6|11849.6|11834.6|0
1647451240000|2022-03-16 17:20:40|11849.3|11834.3|11849.1|11834.1|11849.3|11834.3|11849.1|11834.1|0
1647451260000|2022-03-16 17:21:00|||||||||2
1647451280000|2022-03-16 17:21:20|11849.6|11834.6|11849.6|11834.6|11849.6|11834.6|11849.6|11834.6|0
1647451310000|2022-03-16 17:21:50|11849.3|11834.3|11849.3|11834.3|11849.3|11834.3|11849.3|11834.3|1
1647451330000|2022-03-16 17:22:10|11849.8|11834.8|11849.8|11834.8|11849.8|11834.8|11849.8|11834.8|0
1647451340000|2022-03-16 17:22:20|11849.3|11834.3|11849.3|11834.3|11849.6|11834.6|11849.3|11834.3|1
1647451360000|2022-03-16 17:22:40|||||||||1
1647451380000|2022-03-16 17:23:00|11849.5|11834.5|11850.1|11835.1|11850.4|11835.4|11849.5|11834.5|6
1647451420000|2022-03-16 17:23:40|11853.8|11838.8|11855.8|11840.8|11858.4|11843.4|11853.8|11838.8|3
1647451430000|2022-03-16 17:23:50|11855.4|11840.4|11854.8|11839.8|11855.4|11840.4|11854.8|11839.8|2
1647451440000|2022-03-16 17:24:00|11854|11839|11855.5|11840.5|11855.5|11840.5|11852.8|11837.8|2
1647451450000|2022-03-16 17:24:10|11855.6|11840.6|11857.9|11842.9|11857.9|11842.9|11855.6|11840.6|3
1647451460000|2022-03-16 17:24:20|11857.4|11842.4|11857.4|11842.4|11857.4|11842.4|11857.4|11842.4|0
1647451510000|2022-03-16 17:25:10|11857.7|11842.7|11857.7|11842.7|11857.7|11842.7|11857.7|11842.7|0
1647451530000|2022-03-16 17:25:30|11857.9|11842.9|11857.9|11842.9|11857.9|11842.9|11857.9|11842.9|0
1647451550000|2022-03-16 17:25:50|11854.8|11839.8|11856.9|11841.9|11856.9|11841.9|11854.8|11839.8|2
1647451560000|2022-03-16 17:26:00|11857.1|11842.1|11857.7|11842.7|11857.7|11842.7|11857.1|11842.1|4
1647451580000|2022-03-16 17:26:20|||||||||1
1647451590000|2022-03-16 17:26:30|11860.4|11845.4|11860.4|11845.4|11860.4|11845.4|11860.4|11845.4|1
1647451600000|2022-03-16 17:26:40|||||||||1
1647451620000|2022-03-16 17:27:00|11860.2|11845.2|11853|11838|11860.2|11845.2|11852.5|11837.5|17
1647451630000|2022-03-16 17:27:10|11853.9|11838.9|11853|11838|11854.5|11839.5|11853|11838|4
1647451640000|2022-03-16 17:27:20|11852.3|11837.3|11851.6|11836.6|11852.8|11837.8|11851.5|11836.5|0
1647451650000|2022-03-16 17:27:30|11851.8|11836.8|11851.8|11836.8|11851.8|11836.8|11851.8|11836.8|0
1647451660000|2022-03-16 17:27:40|11852.2|11837.2|11852.2|11837.2|11852.2|11837.2|11852.2|11837.2|0
1647451680000|2022-03-16 17:28:00|11853.3|11838.3|11853.4|11838.4|11853.7|11838.7|11853.3|11838.3|6
1647451710000|2022-03-16 17:28:30|11853.2|11838.2|11853.2|11838.2|11853.2|11838.2|11853.2|11838.2|0
1647451720000|2022-03-16 17:28:40|11848.9|11833.9|11842.5|11827.5|11848.9|11833.9|11842.5|11827.5|26
1647451730000|2022-03-16 17:28:50|11842.9|11827.9|11843.9|11828.9|11843.9|11828.9|11842.9|11827.9|1
1647451750000|2022-03-16 17:29:10|||||||||1
1647451760000|2022-03-16 17:29:20|11843.4|11828.4|11843.4|11828.4|11843.4|11828.4|11843.4|11828.4|1
1647451770000|2022-03-16 17:29:30|11842.4|11827.4|11842.4|11827.4|11842.4|11827.4|11842.4|11827.4|0
1647451780000|2022-03-16 17:29:40|11841.9|11826.9|11841.9|11826.9|11841.9|11826.9|11841.9|11826.9|0
1647451790000|2022-03-16 17:29:50|11837.2|11822.2|11837.2|11822.2|11837.2|11822.2|11837.2|11822.2|5
1647451800000|2022-03-16 17:30:00|11837.4|11822.4|11837.4|11822.4|11837.4|11822.4|11837.4|11822.4|0
1647451810000|2022-03-16 17:30:10|11837.3|11822.3|11835.4|11820.4|11837.3|11822.3|11834.8|11819.8|1
1647451820000|2022-03-16 17:30:20|11836.2|11821.2|11838.4|11823.4|11839.4|11824.4|11836.2|11821.2|3
1647451840000|2022-03-16 17:30:40|11838.3|11823.3|11836.3|11821.3|11838.3|11823.3|11836.3|11821.3|1
1647451850000|2022-03-16 17:30:50|11836.8|11821.8|11836.1|11821.1|11836.8|11821.8|11836.1|11821.1|4
1647451860000|2022-03-16 17:31:00|11837.2|11822.2|11837.2|11822.2|11837.2|11822.2|11837.2|11822.2|0
1647451880000|2022-03-16 17:31:20|11839.5|11824.5|11839.8|11824.8|11839.8|11824.8|11839.5|11824.5|1
1647451890000|2022-03-16 17:31:30|11840.3|11825.3|11843.2|11828.2|11843.2|11828.2|11840.3|11825.3|0
1647451900000|2022-03-16 17:31:40|11843.5|11828.5|11842.2|11827.2|11843.5|11828.5|11834.7|11819.7|15
1647451910000|2022-03-16 17:31:50|11841.8|11826.8|11842|11827|11842|11827|11841.3|11826.3|0
1647451920000|2022-03-16 17:32:00|11842.3|11827.3|11842.3|11827.3|11842.3|11827.3|11842.3|11827.3|0
1647451930000|2022-03-16 17:32:10|11842.8|11827.8|11844.7|11829.7|11844.7|11829.7|11842.8|11827.8|0
1647451940000|2022-03-16 17:32:20|11843.9|11828.9|11842.6|11827.6|11844.1|11829.1|11842.6|11827.6|0
1647451960000|2022-03-16 17:32:40|11842.9|11827.9|11842.9|11827.9|11842.9|11827.9|11842.9|11827.9|0
1647452040000|2022-03-16 17:34:00|11843.1|11828.1|11844.7|11829.7|11844.7|11829.7|11843.1|11828.1|5
1647452050000|2022-03-16 17:34:10|11845|11830|11845|11830|11845|11830|11845|11830|0
1647452060000|2022-03-16 17:34:20|11845.3|11830.3|11845.7|11830.7|11845.7|11830.7|11845.2|11830.2|0
1647452110000|2022-03-16 17:35:10|11847|11832|11849|11834|11849|11834|11847|11832|2
1647452130000|2022-03-16 17:35:30|11847.3|11832.3|11844.2|11829.2|11847.3|11832.3|11844.2|11829.2|2
1647452140000|2022-03-16 17:35:40|11844|11829|11844.8|11829.8|11844.8|11829.8|11844|11829|5
1647452150000|2022-03-16 17:35:50|11846|11831|11843.5|11828.5|11846|11831|11843.5|11828.5|0
1647452190000|2022-03-16 17:36:30|11843.7|11828.7|11843.7|11828.7|11843.7|11828.7|11843.7|11828.7|0
1647452210000|2022-03-16 17:36:50|11844.3|11829.3|11846|11831|11846|11831|11844.3|11829.3|0
1647452220000|2022-03-16 17:37:00|11845.4|11830.4|11845.4|11830.4|11846.1|11831.1|11845.4|11830.4|1
1647452250000|2022-03-16 17:37:30|11846.2|11831.2|11847.8|11832.8|11847.8|11832.8|11846.2|11831.2|3
1647452260000|2022-03-16 17:37:40|11840.1|11825.1|11843.8|11828.8|11843.8|11828.8|11840.1|11825.1|3
1647452270000|2022-03-16 17:37:50|11843.4|11828.4|11843.3|11828.3|11843.4|11828.4|11843.3|11828.3|0
1647452280000|2022-03-16 17:38:00|11842.2|11827.2|11841.2|11826.2|11842.7|11827.7|11841.2|11826.2|3
1647452290000|2022-03-16 17:38:10|11841.4|11826.4|11841.4|11826.4|11841.4|11826.4|11841.4|11826.4|0
1647452300000|2022-03-16 17:38:20|11841.7|11826.7|11839.2|11824.2|11841.7|11826.7|11839.2|11824.2|3
1647452320000|2022-03-16 17:38:40|11847.9|11832.9|11849.2|11834.2|11849.2|11834.2|11847.9|11832.9|9
1647452340000|2022-03-16 17:39:00|11848.8|11833.8|11848.8|11833.8|11848.8|11833.8|11848.8|11833.8|0
1647452360000|2022-03-16 17:39:20|11849.1|11834.1|11849.3|11834.3|11849.3|11834.3|11849.1|11834.1|0
1647452380000|2022-03-16 17:39:40|11842.1|11827.1|11835.6|11820.6|11842.1|11827.1|11835.6|11820.6|17
1647452390000|2022-03-16 17:39:50|11835.9|11820.9|11829.4|11814.4|11835.9|11820.9|11829.4|11814.4|2
1647452400000|2022-03-16 17:40:00|11828.8|11813.8|11825.6|11810.6|11828.8|11813.8|11825.2|11810.2|7
1647452410000|2022-03-16 17:40:10|11825.2|11810.2|11825.2|11810.2|11825.2|11810.2|11825.2|11810.2|0
1647452440000|2022-03-16 17:40:40|11826.8|11811.8|11828.6|11813.6|11828.6|11813.6|11826.8|11811.8|0
1647452460000|2022-03-16 17:41:00|11830.1|11815.1|11828.6|11813.6|11830.1|11815.1|11826.6|11811.6|2
1647452470000|2022-03-16 17:41:10|11826.1|11811.1|11826.1|11811.1|11826.1|11811.1|11826.1|11811.1|1
1647452480000|2022-03-16 17:41:20|11826.4|11811.4|11826|11811|11828.6|11813.6|11826|11811|5
1647452520000|2022-03-16 17:42:00|11825.7|11810.7|11824.7|11809.7|11825.7|11810.7|11824.7|11809.7|0
1647452530000|2022-03-16 17:42:10|11824.4|11809.4|11825.7|11810.7|11825.7|11810.7|11824.4|11809.4|1
1647452540000|2022-03-16 17:42:20|11826.7|11811.7|11826.7|11811.7|11826.7|11811.7|11826.7|11811.7|0
1647452570000|2022-03-16 17:42:50|11825.2|11810.2|11825.2|11810.2|11825.2|11810.2|11825.2|11810.2|2
1647452580000|2022-03-16 17:43:00|11825.7|11810.7|11824.8|11809.8|11825.7|11810.7|11824.8|11809.8|3
1647452590000|2022-03-16 17:43:10|||||||||1
1647452600000|2022-03-16 17:43:20|11823.4|11808.4|11816|11801|11823.4|11808.4|11814.7|11799.7|14
1647452610000|2022-03-16 17:43:30|11820.4|11805.4|11821.4|11806.4|11821.4|11806.4|11820.4|11805.4|2
1647452620000|2022-03-16 17:43:40|11819.6|11804.6|11819.6|11804.6|11819.6|11804.6|11819.6|11804.6|0
1647452630000|2022-03-16 17:43:50|11819.4|11804.4|11819.4|11804.4|11819.4|11804.4|11819.4|11804.4|1
1647452640000|2022-03-16 17:44:00|11820.7|11805.7|11819.4|11804.4|11821.4|11806.4|11819.4|11804.4|1
1647452660000|2022-03-16 17:44:20|11818.9|11803.9|11819.4|11804.4|11819.7|11804.7|11818.9|11803.9|3
1647452670000|2022-03-16 17:44:30|11817.8|11802.8|11817.1|11802.1|11817.8|11802.8|11817.1|11802.1|0
1647452680000|2022-03-16 17:44:40|11817.3|11802.3|11817.3|11802.3|11817.3|11802.3|11817.3|11802.3|0
1647452690000|2022-03-16 17:44:50|11822.2|11807.2|11822.2|11807.2|11822.2|11807.2|11822.2|11807.2|1
1647452700000|2022-03-16 17:45:00|11822.5|11807.5|11822.5|11807.5|11822.5|11807.5|11822.5|11807.5|1
1647452710000|2022-03-16 17:45:10|11822.9|11807.9|11821.2|11806.2|11823.5|11808.5|11821.2|11806.2|2
1647452720000|2022-03-16 17:45:20|||||||||1
1647452750000|2022-03-16 17:45:50|11822.5|11807.5|11822.7|11807.7|11822.7|11807.7|11822.5|11807.5|0
1647452760000|2022-03-16 17:46:00|11822.4|11807.4|11823.8|11808.8|11824.3|11809.3|11821.8|11806.8|0
1647452770000|2022-03-16 17:46:10|11824.4|11809.4|11826|11811|11826|11811|11824.4|11809.4|1
1647452780000|2022-03-16 17:46:20|11825|11810|11827|11812|11827|11812|11825|11810|0
1647452790000|2022-03-16 17:46:30|11827.3|11812.3|11826.2|11811.2|11827.3|11812.3|11826.2|11811.2|3
1647452800000|2022-03-16 17:46:40|11826.8|11811.8|11827|11812|11827|11812|11826.8|11811.8|0
1647452810000|2022-03-16 17:46:50|11826.7|11811.7|11826|11811|11826.7|11811.7|11825.9|11810.9|0
1647452820000|2022-03-16 17:47:00|11826.2|11811.2|11826.2|11811.2|11826.2|11811.2|11826.2|11811.2|0
1647452830000|2022-03-16 17:47:10|11826.7|11811.7|11826.4|11811.4|11826.7|11811.7|11826.4|11811.4|0
1647452840000|2022-03-16 17:47:20|11827.2|11812.2|11827.2|11812.2|11827.2|11812.2|11827.2|11812.2|0
1647452850000|2022-03-16 17:47:30|11822.1|11807.1|11821.3|11806.3|11822.1|11807.1|11821.3|11806.3|1
1647452860000|2022-03-16 17:47:40|11821.8|11806.8|11822.6|11807.6|11822.6|11807.6|11821.8|11806.8|0
1647452870000|2022-03-16 17:47:50|11823|11808|11822|11807|11823.1|11808.1|11822|11807|1
1647452880000|2022-03-16 17:48:00|11821.6|11806.6|11820.6|11805.6|11822.1|11807.1|11820.6|11805.6|1
1647452890000|2022-03-16 17:48:10|11821.1|11806.1|11821.1|11806.1|11821.1|11806.1|11821.1|11806.1|2
1647452900000|2022-03-16 17:48:20|11820.6|11805.6|11818.8|11803.8|11820.6|11805.6|11817.6|11802.6|3
1647452910000|2022-03-16 17:48:30|11819.1|11804.1|11819.1|11804.1|11819.1|11804.1|11819.1|11804.1|0
1647452920000|2022-03-16 17:48:40|11819.5|11804.5|11818.1|11803.1|11819.5|11804.5|11818.1|11803.1|0
1647452940000|2022-03-16 17:49:00|11818.6|11803.6|11821|11806|11821|11806|11818.6|11803.6|0
1647452950000|2022-03-16 17:49:10|11821.1|11806.1|11821.1|11806.1|11821.1|11806.1|11821.1|11806.1|0
1647452980000|2022-03-16 17:49:40|11821|11806|11821|11806|11821|11806|11821|11806|0
1647452990000|2022-03-16 17:49:50|11821.1|11806.1|11819.6|11804.6|11821.1|11806.1|11819.6|11804.6|4
1647453000000|2022-03-16 17:50:00|11819|11804|11814|11799|11819|11804|11813.7|11798.7|21
1647453010000|2022-03-16 17:50:10|11813.5|11798.5|11815.7|11800.7|11815.7|11800.7|11813.5|11798.5|5
1647453020000|2022-03-16 17:50:20|11816.2|11801.2|11816.5|11801.5|11817.8|11802.8|11816.2|11801.2|0
1647453030000|2022-03-16 17:50:30|11815.9|11800.9|11815.4|11800.4|11815.9|11800.9|11815.4|11800.4|5
1647453060000|2022-03-16 17:51:00|11814.9|11799.9|11815.4|11800.4|11815.4|11800.4|11814.9|11799.9|1
1647453070000|2022-03-16 17:51:10|11819|11804|11819|11804|11819|11804|11819|11804|1
1647453080000|2022-03-16 17:51:20|11819.3|11804.3|11820.7|11805.7|11820.7|11805.7|11819.3|11804.3|1
1647453090000|2022-03-16 17:51:30|11819.7|11804.7|11819.7|11804.7|11819.7|11804.7|11819.7|11804.7|0
1647453100000|2022-03-16 17:51:40|11821.7|11806.7|11823|11808|11823|11808|11821.7|11806.7|2
1647453110000|2022-03-16 17:51:50|11823.3|11808.3|11823|11808|11823.3|11808.3|11823|11808|1
1647453120000|2022-03-16 17:52:00|||||||||1
1647453130000|2022-03-16 17:52:10|11822.5|11807.5|11822.5|11807.5|11822.5|11807.5|11822.5|11807.5|0
1647453150000|2022-03-16 17:52:30|11822.8|11807.8|11822.8|11807.8|11822.8|11807.8|11822.8|11807.8|2
1647453160000|2022-03-16 17:52:40|11822.1|11807.1|11820.2|11805.2|11822.1|11807.1|11819.6|11804.6|2
1647453170000|2022-03-16 17:52:50|11820.6|11805.6|11824.5|11809.5|11825.5|11810.5|11820.6|11805.6|6
1647453180000|2022-03-16 17:53:00|11823.7|11808.7|11827.3|11812.3|11827.3|11812.3|11823.7|11808.7|3
1647453190000|2022-03-16 17:53:10|11827|11812|11836.9|11821.9|11836.9|11821.9|11827|11812|5
1647453200000|2022-03-16 17:53:20|11836.6|11821.6|11836.9|11821.9|11836.9|11821.9|11836.1|11821.1|0
1647453210000|2022-03-16 17:53:30|11840.3|11825.3|11842.7|11827.7|11842.7|11827.7|11839.6|11824.6|3
1647453220000|2022-03-16 17:53:40|11844.1|11829.1|11848.5|11833.5|11848.5|11833.5|11844.1|11829.1|3
1647453230000|2022-03-16 17:53:50|11848.7|11833.7|11848.7|11833.7|11848.7|11833.7|11848.7|11833.7|1
1647453240000|2022-03-16 17:54:00|11848.5|11833.5|11837.6|11822.6|11848.5|11833.5|11837.6|11822.6|1
1647453250000|2022-03-16 17:54:10|11837.1|11822.1|11837|11822|11837.1|11822.1|11836.7|11821.7|1
1647453260000|2022-03-16 17:54:20|11837.2|11822.2|11836.7|11821.7|11837.2|11822.2|11836.7|11821.7|1
1647453270000|2022-03-16 17:54:30|11835.4|11820.4|11834.9|11819.9|11835.4|11820.4|11834.9|11819.9|1
1647453280000|2022-03-16 17:54:40|11834.2|11819.2|11834.2|11819.2|11834.2|11819.2|11834.2|11819.2|0
1647453310000|2022-03-16 17:55:10|11834.7|11819.7|11834.7|11819.7|11834.7|11819.7|11834.7|11819.7|0
1647453330000|2022-03-16 17:55:30|11833.8|11818.8|11833.5|11818.5|11833.8|11818.8|11833.5|11818.5|0
1647453340000|2022-03-16 17:55:40|11833.2|11818.2|11839.5|11824.5|11841.3|11826.3|11833.2|11818.2|14
1647453350000|2022-03-16 17:55:50|11839.2|11824.2|11839.3|11824.3|11840|11825|11839|11824|0
1647453360000|2022-03-16 17:56:00|11839.5|11824.5|11840.7|11825.7|11840.7|11825.7|11839.5|11824.5|0
1647453370000|2022-03-16 17:56:10|11841.5|11826.5|11841.5|11826.5|11841.5|11826.5|11841.5|11826.5|0
1647453380000|2022-03-16 17:56:20|11841.2|11826.2|11840.7|11825.7|11841.2|11826.2|11840.4|11825.4|0
1647453390000|2022-03-16 17:56:30|11841.5|11826.5|11836.5|11821.5|11842.2|11827.2|11836.5|11821.5|1
1647453400000|2022-03-16 17:56:40|11836.4|11821.4|11836.4|11821.4|11836.4|11821.4|11836.4|11821.4|0
1647453450000|2022-03-16 17:57:30|11836.5|11821.5|11837.2|11822.2|11837.2|11822.2|11836.5|11821.5|1
1647453470000|2022-03-16 17:57:50|11837.4|11822.4|11844.2|11829.2|11844.2|11829.2|11837.2|11822.2|6
1647453480000|2022-03-16 17:58:00|11844.8|11829.8|11844.2|11829.2|11845.2|11830.2|11844.2|11829.2|2
1647453490000|2022-03-16 17:58:10|11845.5|11830.5|11848.6|11833.6|11848.6|11833.6|11845.5|11830.5|4
1647453500000|2022-03-16 17:58:20|11847.7|11832.7|11847.6|11832.6|11847.7|11832.7|11847.3|11832.3|5
1647453510000|2022-03-16 17:58:30|||||||||10
1647453520000|2022-03-16 17:58:40|11846.7|11831.7|11845.3|11830.3|11846.7|11831.7|11843.2|11828.2|3
1647453540000|2022-03-16 17:59:00|11845|11830|11844.3|11829.3|11845.3|11830.3|11844.3|11829.3|0
1647453550000|2022-03-16 17:59:10|11844.2|11829.2|11844.2|11829.2|11844.2|11829.2|11844.2|11829.2|0
1647453570000|2022-03-16 17:59:30|11844.3|11829.3|11844.3|11829.3|11844.3|11829.3|11844.3|11829.3|3
1647453600000|2022-03-16 18:00:00|11844.8|11829.8|11846.9|11831.9|11846.9|11831.9|11844.8|11829.8|7
1647453610000|2022-03-16 18:00:10|11847.1|11832.1|11847.4|11832.4|11847.4|11832.4|11847.1|11832.1|4
1647453630000|2022-03-16 18:00:30|||||||||2
1647453640000|2022-03-16 18:00:40|11848.2|11833.2|11853.8|11838.8|11853.8|11838.8|11848.2|11833.2|2
1647453650000|2022-03-16 18:00:50|11854.1|11839.1|11856.6|11841.6|11860.8|11845.8|11854.1|11839.1|7
1647453660000|2022-03-16 18:01:00|11857.3|11842.3|11856.6|11841.6|11857.5|11842.5|11856.5|11841.5|0
1647453670000|2022-03-16 18:01:10|11856.3|11841.3|11857|11842|11857.8|11842.8|11856.3|11841.3|2
1647453680000|2022-03-16 18:01:20|11854.5|11839.5|11852|11837|11854.5|11839.5|11851.3|11836.3|3
1647453690000|2022-03-16 18:01:30|11851.6|11836.6|11852.8|11837.8|11852.8|11837.8|11851.6|11836.6|2
1647453700000|2022-03-16 18:01:40|11856.1|11841.1|11856.1|11841.1|11856.1|11841.1|11856.1|11841.1|1
1647453710000|2022-03-16 18:01:50|11856.6|11841.6|11856.6|11841.6|11856.6|11841.6|11856.6|11841.6|0
1647453730000|2022-03-16 18:02:10|11856.1|11841.1|11856.1|11841.1|11856.1|11841.1|11856.1|11841.1|1
1647453740000|2022-03-16 18:02:20|11856.6|11841.6|11856.6|11841.6|11856.6|11841.6|11856.6|11841.6|0
1647453750000|2022-03-16 18:02:30|11857.1|11842.1|11857.1|11842.1|11857.1|11842.1|11857.1|11842.1|0
1647453760000|2022-03-16 18:02:40|11857.5|11842.5|11858.3|11843.3|11858.3|11843.3|11857.5|11842.5|0
1647453780000|2022-03-16 18:03:00|11859.3|11844.3|11860.1|11845.1|11860.9|11845.9|11858.8|11843.8|7
1647453790000|2022-03-16 18:03:10|11859.8|11844.8|11859.8|11844.8|11859.8|11844.8|11859.8|11844.8|0
1647453800000|2022-03-16 18:03:20|11856.1|11841.1|11854.6|11839.6|11856.1|11841.1|11854.6|11839.6|3
1647453810000|2022-03-16 18:03:30|11855.6|11840.6|11855.6|11840.6|11855.6|11840.6|11855.6|11840.6|0
1647453820000|2022-03-16 18:03:40|11855.3|11840.3|11855.3|11840.3|11855.3|11840.3|11855.3|11840.3|0
1647453830000|2022-03-16 18:03:50|11855.6|11840.6|11855.8|11840.8|11855.8|11840.8|11855.6|11840.6|0
1647453850000|2022-03-16 18:04:10|11857.3|11842.3|11858.8|11843.8|11858.8|11843.8|11857.3|11842.3|2
1647453860000|2022-03-16 18:04:20|11858.4|11843.4|11858.3|11843.3|11858.4|11843.4|11858.3|11843.3|0
1647453880000|2022-03-16 18:04:40|11858.6|11843.6|11858.3|11843.3|11859.1|11844.1|11858.3|11843.3|2
1647453890000|2022-03-16 18:04:50|11857.1|11842.1|11856.1|11841.1|11857.6|11842.6|11856.1|11841.1|4
1647453920000|2022-03-16 18:05:20|11856.3|11841.3|11858.1|11843.1|11858.1|11843.1|11856|11841|13
1647453930000|2022-03-16 18:05:30|11859.1|11844.1|11862.9|11847.9|11862.9|11847.9|11859.1|11844.1|3
1647453960000|2022-03-16 18:06:00|11862.6|11847.6|11857.8|11842.8|11862.6|11847.6|11857.8|11842.8|7
1647453970000|2022-03-16 18:06:10|11858.3|11843.3|11857.5|11842.5|11858.3|11843.3|11857.3|11842.3|9
1647454000000|2022-03-16 18:06:40|11857.8|11842.8|11857.5|11842.5|11857.8|11842.8|11857.5|11842.5|0
1647454010000|2022-03-16 18:06:50|11857.8|11842.8|11858|11843|11858|11843|11857.8|11842.8|1
1647454050000|2022-03-16 18:07:30|11858.3|11843.3|11858|11843|11858.5|11843.5|11858|11843|1
1647454070000|2022-03-16 18:07:50|11857.8|11842.8|11857.8|11842.8|11857.8|11842.8|11857.8|11842.8|1
1647454080000|2022-03-16 18:08:00|11858|11843|11859|11844|11859.5|11844.5|11858|11843|20
1647454090000|2022-03-16 18:08:10|11856|11841|11857.6|11842.6|11858.1|11843.1|11856|11841|10
1647454100000|2022-03-16 18:08:20|11857.4|11842.4|11857.4|11842.4|11857.4|11842.4|11857.4|11842.4|1
1647454110000|2022-03-16 18:08:30|11857.8|11842.8|11857.4|11842.4|11857.8|11842.8|11857.4|11842.4|3
1647454120000|2022-03-16 18:08:40|11857.6|11842.6|11857.6|11842.6|11857.6|11842.6|11857.6|11842.6|1
1647454130000|2022-03-16 18:08:50|||||||||1
1647454140000|2022-03-16 18:09:00|11857.8|11842.8|11857.8|11842.8|11857.8|11842.8|11857.8|11842.8|1
1647454150000|2022-03-16 18:09:10|11857.5|11842.5|11840|11825|11857.5|11842.5|11838|11822.5|13
1647454160000|2022-03-16 18:09:20|11840.2|11825.2|11840.5|11825.5|11840.5|11825.5|11840.2|11825.2|1
1647454170000|2022-03-16 18:09:30|11838.5|11823.5|11831.8|11816.8|11840|11825|11831.8|11816.8|29
1647454180000|2022-03-16 18:09:40|11831.4|11816.4|11837.7|11822.7|11838.2|11823.2|11831.4|11816.4|1
1647454190000|2022-03-16 18:09:50|11838.3|11823.3|11841.7|11826.7|11841.7|11826.7|11838.2|11823.2|1
1647454200000|2022-03-16 18:10:00|11842.2|11827.2|11844.7|11829.7|11844.7|11829.7|11842.2|11827.2|1
1647454210000|2022-03-16 18:10:10|11847.2|11832.2|11852.7|11837.7|11852.7|11837.7|11847.2|11832.2|10
1647454220000|2022-03-16 18:10:20|11852.4|11837.4|11850.1|11835.1|11852.4|11837.4|11849.6|11834.6|0
1647454230000|2022-03-16 18:10:30|11850.4|11835.4|11845.2|11830.2|11850.6|11835.6|11844.7|11829.7|5
1647454240000|2022-03-16 18:10:40|11844|11829|11841.5|11826.5|11844|11829|11841.2|11826.2|0
1647454260000|2022-03-16 18:11:00|11843.6|11828.6|11841.1|11826.1|11843.6|11828.6|11841.1|11826.1|1
1647454270000|2022-03-16 18:11:10|11842.7|11827.7|11843.1|11828.1|11844.2|11829.2|11842.7|11827.7|4
1647454280000|2022-03-16 18:11:20|11844|11829|11844.1|11829.1|11844.1|11829.1|11844|11829|1
1647454290000|2022-03-16 18:11:30|11843.8|11828.8|11844.3|11829.3|11845.1|11830.1|11843.8|11828.8|4
1647454300000|2022-03-16 18:11:40|11843.8|11828.8|11848.4|11833.4|11848.4|11833.4|11843.8|11828.8|4
1647454310000|2022-03-16 18:11:50|11847.4|11832.4|11844.7|11829.7|11847.4|11832.4|11844.4|11829.4|0
1647454320000|2022-03-16 18:12:00|11845.2|11830.2|11843.2|11828.2|11845.2|11830.2|11842.2|11827.2|2
1647454330000|2022-03-16 18:12:10|11843.8|11828.8|11848.3|11833.3|11848.3|11833.3|11843.7|11828.7|7
1647454340000|2022-03-16 18:12:20|11847.8|11832.8|11848.8|11833.8|11848.8|11833.8|11847.2|11832.2|0
1647454350000|2022-03-16 18:12:30|11849|11834|11850|11835|11850|11835|11849|11834|1
1647454360000|2022-03-16 18:12:40|11850.5|11835.5|11852.3|11837.3|11852.3|11837.3|11850.5|11835.5|4
1647454370000|2022-03-16 18:12:50|11852.7|11837.7|11847.5|11832.5|11854|11839|11846.8|11831.8|11
1647454380000|2022-03-16 18:13:00|11847|11832|11850.8|11835.8|11851.8|11836.8|11847|11832|6
1647454390000|2022-03-16 18:13:10|11850.3|11835.3|11851.8|11836.8|11853.8|11838.8|11850.3|11835.3|5
1647454400000|2022-03-16 18:13:20|11851.5|11836.5|11849.8|11834.8|11852|11837|11849.8|11834.8|10
1647454410000|2022-03-16 18:13:30|11849.6|11834.6|11833.3|11818.3|11849.6|11834.6|11833.3|11818.3|22
1647454420000|2022-03-16 18:13:40|11835|11820|11836.3|11821.3|11837.8|11822.8|11835|11820|9
1647454430000|2022-03-16 18:13:50|11836.6|11821.6|11828.3|11813.3|11837.9|11822.9|11827.8|11812.8|31
1647454440000|2022-03-16 18:14:00|11828.2|11813.2|11846.3|11831.3|11846.3|11831.3|11828.2|11813.2|42
1647454450000|2022-03-16 18:14:10|11846.5|11831.5|11848.1|11833.1|11849.7|11834.7|11845.9|11830.9|57
1647454460000|2022-03-16 18:14:20|11847.9|11832.9|11840.9|11825.9|11852.4|11837.4|11840.3|11825.3|43
1647454470000|2022-03-16 18:14:30|11839.1|11824.1|11843|11828|11843.4|11828.4|11837|11822|39
1647454480000|2022-03-16 18:14:40|11844.1|11829.1|11846.1|11831.1|11846.8|11831.8|11843.5|11828.5|69
1647454490000|2022-03-16 18:14:50|11846.4|11831.4|11845.6|11830.6|11850.1|11835.1|11845.5|11830.5|53
1647454500000|2022-03-16 18:15:00|11845.3|11830.3|11840.7|11825.7|11845.8|11830.8|11840.5|11825.5|4
1647454510000|2022-03-16 18:15:10|11841.3|11826.3|11840.5|11825.5|11844|11829|11840.5|11825.5|3
1647454520000|2022-03-16 18:15:20|11839.9|11824.9|11831.8|11816.8|11839.9|11824.9|11831.8|11816.8|9
1647454530000|2022-03-16 18:15:30|11832.5|11817.5|11831.6|11816.6|11833.4|11818.4|11831.6|11816.6|0
1647454540000|2022-03-16 18:15:40|11831.8|11816.8|11832|11817|11832|11817|11831.8|11816.8|2
1647454550000|2022-03-16 18:15:50|11831.8|11816.8|11830.5|11815.5|11831.8|11816.8|11830.5|11815.5|3
1647454560000|2022-03-16 18:16:00|11830.2|11815.2|11829|11814|11830.2|11815.2|11829|11814|2
1647454580000|2022-03-16 18:16:20|11828.8|11813.8|11825.5|11810.5|11828.8|11813.8|11825.5|11810.5|5
1647454590000|2022-03-16 18:16:30|11825.7|11810.7|11841.5|11816.5|11841.5|11821.5|11825.7|11810.7|1
1647454600000|2022-03-16 18:16:40|11837.1|11822.1|11838.9|11823.9|11841.1|11823.9|11834.2|11813.8|14
1647454610000|2022-03-16 18:16:50|11838.2|11823.2|11837.9|11822.9|11838.2|11823.2|11837.9|11822.9|0
1647454620000|2022-03-16 18:17:00|11838.4|11823.4|11838.4|11823.4|11838.4|11823.4|11838.4|11823.4|4
1647454630000|2022-03-16 18:17:10|11839.9|11824.9|11840.7|11825.7|11840.7|11825.7|11839.9|11824.9|0
1647454640000|2022-03-16 18:17:20|11842.3|11827.3|11840.7|11825.7|11842.3|11827.3|11840.7|11825.7|1
1647454660000|2022-03-16 18:17:40|11841.3|11826.3|11846.1|11831.1|11846.1|11831.1|11841|11826|12
1647454670000|2022-03-16 18:17:50|11845.8|11830.8|11845.4|11830.4|11846.3|11831.3|11845.1|11830.1|1
1647454680000|2022-03-16 18:18:00|11845.9|11830.9|11845.9|11830.9|11845.9|11830.9|11845.9|11830.9|3
1647454690000|2022-03-16 18:18:10|11846.1|11831.1|11845.9|11830.9|11846.1|11831.1|11845.9|11830.9|1
1647454710000|2022-03-16 18:18:30|11845.8|11830.8|11845.8|11830.8|11845.8|11830.8|11845.8|11830.8|2
1647454720000|2022-03-16 18:18:40|11846.1|11831.1|11846.3|11831.3|11846.3|11831.3|11846.1|11831.1|1
1647454730000|2022-03-16 18:18:50|11846.6|11831.6|11846.8|11831.8|11846.8|11831.8|11846.6|11831.6|2
1647454740000|2022-03-16 18:19:00|||||||||2
1647454750000|2022-03-16 18:19:10|11845.2|11830.2|11844.3|11829.3|11845.2|11830.2|11844.3|11829.3|1
1647454760000|2022-03-16 18:19:20|11845.8|11830.8|11845.8|11830.8|11845.8|11830.8|11845.8|11830.8|1
1647454770000|2022-03-16 18:19:30|11846.8|11831.8|11846.8|11831.8|11846.8|11831.8|11846.8|11831.8|0
1647454780000|2022-03-16 18:19:40|11846.6|11831.6|11851.7|11836.7|11851.7|11836.7|11846.6|11831.6|9
1647454790000|2022-03-16 18:19:50|11850.2|11835.2|11847.7|11832.7|11850.2|11835.2|11847.7|11832.7|2
1647478800000|2022-03-17 01:00:00|11845.4|11830.4|11869.1|11831.6|11869.1|11831.6|11845.4|11826.3|9
1647478810000|2022-03-17 01:00:10|11868.1|11830.6|11866.7|11829.2|11868.1|11830.6|11866.7|11829.2|4
1647478820000|2022-03-17 01:00:20|11866.1|11828.6|11866.2|11828.7|11866.2|11828.7|11865.7|11828.2|0
1647478830000|2022-03-17 01:00:30|11867.5|11830|11858.5|11833.5|11868.2|11833.5|11858|11830|1
1647478860000|2022-03-17 01:01:00|11858.2|11833.2|11850.5|11835.5|11858.2|11838.5|11850.5|11833.2|2
1647478870000|2022-03-17 01:01:10|11851|11836|11851.7|11826.7|11856.6|11836|11846.4|11826.7|8
1647478880000|2022-03-17 01:01:20|11846.1|11831.1|11843.7|11828.7|11846.1|11831.1|11843.7|11828.7|0
1647478890000|2022-03-17 01:01:30|11843.1|11828.1|11847.2|11832.2|11847.2|11832.2|11842.7|11827.7|3
1647478900000|2022-03-17 01:01:40|11848.7|11833.7|11857.7|11832.7|11857.7|11836.7|11848.7|11832.3|1
1647478910000|2022-03-17 01:01:50|11852.2|11837.2|11853.7|11838.7|11853.7|11838.7|11852.2|11837.2|0
1647478960000|2022-03-17 01:02:40|11853.2|11838.2|11853.2|11838.2|11853.2|11838.2|11853.2|11838.2|0
1647478980000|2022-03-17 01:03:00|11845.8|11830.8|11854.8|11829.8|11854.8|11830.8|11845.8|11829.8|1
1647478990000|2022-03-17 01:03:10|11855|11830|11855.6|11830.6|11855.6|11830.6|11855|11830|0
1647479000000|2022-03-17 01:03:20|11854.6|11829.6|11854.6|11829.6|11854.6|11829.6|11854.6|11829.6|0
1647479010000|2022-03-17 01:03:30|11854.8|11829.8|11854.8|11829.8|11854.8|11829.8|11854.8|11829.8|0
1647479020000|2022-03-17 01:03:40||11839.8||11839.8||11839.8||11839.8|1
1647479040000|2022-03-17 01:04:00|11856.7|11831.7|11856.7|11831.7|11856.7|11831.7|11856.7|11831.7|0
1647479050000|2022-03-17 01:04:10|11854.8|11839.8|11854.8|11839.8|11854.8|11839.8|11854.8|11839.8|0
1647479060000|2022-03-17 01:04:20|11857|11832|11855|11830|11857|11832|11855|11830|0
1647479070000|2022-03-17 01:04:30|11854.8|11829.8|11855.8|11840.8|11855.8|11840.8|11854.8|11829.8|0
1647479080000|2022-03-17 01:04:40|11856.4|11841.4|11856.4|11841.4|11856.9|11841.9|11856.4|11841.4|0
1647479110000|2022-03-17 01:05:10|11856.1|11841.1|11856.1|11841.1|11856.1|11841.1|11856.1|11841.1|0
1647479130000|2022-03-17 01:05:30|11855.6|11840.6|11851.6|11836.6|11857.7|11840.6|11851.6|11832.7|0
1647479150000|2022-03-17 01:05:50|11855.1|11840.1|11855.9|11840.9|11855.9|11840.9|11855.1|11840.1|0
1647479160000|2022-03-17 01:06:00|11856.1|11841.1|11858|11843|11858|11843|11856.1|11841.1|2
1647479170000|2022-03-17 01:06:10|11858.2|11843.2|11857.2|11842.2|11860.2|11845.2|11855.1|11833.4|2
1647479180000|2022-03-17 01:06:20|11860.3|11835.3|11863.2|11838.2|11863.5|11839.4|11854.4|11835.3|1
1647479190000|2022-03-17 01:06:30|11862.5|11837.5|11863.6|11838.6|11864.1|11844.8|11859.4|11837.5|5
1647479270000|2022-03-17 01:07:50|11857.5|11842.5|11858|11843|11858.3|11843.3|11856.7|11841.7|3
1647479290000|2022-03-17 01:08:10|11858.5|11843.5|11859.1|11844.1|11859.3|11844.3|11858.5|11843.5|0
1647479350000|2022-03-17 01:09:10|11858.9|11843.9|11859.9|11844.9|11859.9|11844.9|11858.9|11843.9|5
1647479380000|2022-03-17 01:09:40|11860.5|11845.5|11860.8|11845.8|11860.8|11845.8|11860.5|11845.5|0
1647479400000|2022-03-17 01:10:00|11869|11844|11867.4|11852.4|11869|11853.6|11865.5|11843.4|1
1647479410000|2022-03-17 01:10:10|11866.2|11851.2|11861.9|11846.9|11866.2|11851.2|11861.9|11846.9|5
1647479420000|2022-03-17 01:10:20|11866.5|11841.5|11866.5|11841.5|11866.5|11841.5|11866.5|11841.5|2
1647479430000|2022-03-17 01:10:30|11866.4|11841.4|11866.4|11841.4|11866.4|11841.4|11866.4|11841.4|0
1647479480000|2022-03-17 01:11:20|11860.4|11845.4|11859.3|11844.3|11860.7|11845.7|11859.3|11844.3|0
1647479490000|2022-03-17 01:11:30|11859.1|11844.1|11859.1|11844.1|11859.1|11844.1|11859.1|11844.1|0
1647479510000|2022-03-17 01:11:50|11860.4|11845.4|11865.4|11840.4|11866.3|11845.4|11860.4|11840.4|1
1647479520000|2022-03-17 01:12:00|11866.3|11841.3|11861.2|11846.2|11866.3|11846.7|11860.7|11841.3|0
1647479530000|2022-03-17 01:12:10|11860.7|11845.7|11860.7|11845.7|11860.7|11845.7|11860.7|11845.7|0
1647479540000|2022-03-17 01:12:20|11861|11846|11862.2|11847.2|11862.2|11847.2|11860.7|11845.7|0
1647479550000|2022-03-17 01:12:30|11862.8|11847.8|11863.5|11848.5|11868|11848.5|11862.3|11843|0
1647479560000|2022-03-17 01:12:40|11868|11843|11868|11843|11868|11843|11868|11843|0
1647479570000|2022-03-17 01:12:50|11862.3|11847.3|11861.7|11846.7|11868|11847.3|11861.7|11843|0
1647479590000|2022-03-17 01:13:10|11864.6|11839.6|11862.2|11837.2|11864.6|11839.6|11862.2|11837.2|0
1647479600000|2022-03-17 01:13:20|11863.2|11838.2|11862.2|11837.2|11863.2|11838.2|11862.2|11837.2|0
1647479610000|2022-03-17 01:13:30|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|0
1647479630000|2022-03-17 01:13:50|11861.5|11836.5|11857.6|11842.6|11862.5|11842.6|11855.9|11836.5|1
1647479640000|2022-03-17 01:14:00|11858|11843|11859.9|11844.9|11859.9|11844.9|11858|11843|2
1647479650000|2022-03-17 01:14:10|11859.6|11844.6|11859.6|11844.6|11859.6|11844.6|11859.6|11844.6|0
1647479660000|2022-03-17 01:14:20|11859.9|11844.9|11859.6|11844.6|11859.9|11844.9|11859.6|11844.6|0
1647479670000|2022-03-17 01:14:30|11859.9|11844.9|11857.6|11842.6|11859.9|11844.9|11857.6|11842.6|0
1647479680000|2022-03-17 01:14:40|11857|11842|11861.6|11836.6|11861.9|11842|11857|11836.6|0
1647479750000|2022-03-17 01:15:50|11861.9|11836.9|11861.9|11836.9|11861.9|11836.9|11861.9|11836.9|1
1647479760000|2022-03-17 01:16:00|11861.6|11836.6|11861.6|11836.6|11861.9|11836.9|11861.6|11836.6|0
1647479780000|2022-03-17 01:16:20|11862.1|11847.1|11862.1|11847.1|11863.1|11847.4|11860.3|11836.6|0
1647479790000|2022-03-17 01:16:30|11861.6|11836.6|11861.6|11836.6|11863.6|11848.6|11861.6|11836.6|1
1647479800000|2022-03-17 01:16:40|11861.9|11836.9|11861.6|11836.6|11861.9|11836.9|11861.6|11836.6|1
1647479820000|2022-03-17 01:17:00|11861.9|11836.9|11861.6|11836.6|11861.9|11836.9|11861.6|11836.6|1
1647479830000|2022-03-17 01:17:10|11861.9|11836.9|11861.6|11836.6|11861.9|11836.9|11861.6|11836.6|0
1647479840000|2022-03-17 01:17:20|11861.9|11836.9|11861.6|11836.6|11861.9|11836.9|11861.6|11836.6|0
1647479850000|2022-03-17 01:17:30|11861.9|11836.9|11861.6|11836.6|11861.9|11836.9|11861.6|11836.6|0
1647479870000|2022-03-17 01:17:50|11862.2|11837.2|11862.6|11837.6|11862.6|11837.6|11862.2|11837.2|0
1647479890000|2022-03-17 01:18:10|11862.3|11837.3|11858.3|11843.3|11863.2|11843.6|11858.3|11837.3|0
1647479900000|2022-03-17 01:18:20|11858|11843|11858.9|11843.9|11858.9|11843.9|11858|11843|0
1647479910000|2022-03-17 01:18:30|11858.6|11843.6|11858.6|11843.6|11858.6|11843.6|11858.6|11843.6|0
1647479920000|2022-03-17 01:18:40|11858.9|11843.9|11858.6|11843.6|11858.9|11843.9|11858.6|11843.6|0
1647479930000|2022-03-17 01:18:50|11858.9|11843.9|11859.3|11844.3|11859.4|11844.4|11858.9|11843.9|0
1647479940000|2022-03-17 01:19:00|11859.9|11844.9|11862.3|11847.3|11867.9|11847.3|11859.9|11842.9|2
1647479970000|2022-03-17 01:19:30|11862.5|11847.5|11862.5|11847.5|11862.5|11847.5|11862.5|11847.5|0
1647479980000|2022-03-17 01:19:40|11863.5|11848.5|11868.1|11843.1|11868.1|11849.1|11863.5|11843.1|1
1647479990000|2022-03-17 01:19:50|11867.9|11842.9|11865.2|11840.2|11867.9|11842.9|11865.2|11840.2|2
1647480000000|2022-03-17 01:20:00|11865.5|11840.5|11865|11840|11865.7|11840.7|11865|11840|2
1647480070000|2022-03-17 01:21:10|11866|11841|11866|11841|11866|11841|11866|11841|0
1647480090000|2022-03-17 01:21:30|11865|11840|11865|11840|11865|11840|11865|11840|0
1647480110000|2022-03-17 01:21:50|11865.3|11840.3|11865.3|11840.3|11865.3|11840.3|11865.3|11840.3|1
1647480210000|2022-03-17 01:23:30|11863.8|11838.8|11863.8|11838.8|11863.8|11838.8|11863.8|11838.8|0
1647480240000|2022-03-17 01:24:00|11872.2|11834.7|11872.2|11834.7|11872.2|11834.7|11872.2|11834.7|1
1647480260000|2022-03-17 01:24:20|11871.9|11834.4|11870.7|11833.2|11871.9|11834.4|11870.7|11833.2|0
1647480270000|2022-03-17 01:24:30|11863.8|11838.8|11863.8|11838.8|11863.8|11838.8|11863.8|11838.8|0
1647480290000|2022-03-17 01:24:50|11863.2|11838.2|11862.5|11837.5|11863.2|11838.2|11862.5|11837.5|0
1647480300000|2022-03-17 01:25:00|11862.2|11837.2|11862.5|11837.5|11863.2|11838.2|11862.2|11837.2|0
1647480310000|2022-03-17 01:25:10|11863.2|11838.2|11862.5|11837.5|11863.2|11838.2|11862.5|11837.5|0
1647480320000|2022-03-17 01:25:20|11862.9|11837.9|11862.5|11837.5|11862.9|11837.9|11862.2|11837.2|0
1647480330000|2022-03-17 01:25:30|11862.2|11837.2|11862.2|11837.2|11862.2|11837.2|11862.2|11837.2|0
1647480340000|2022-03-17 01:25:40|11862.5|11837.5|11862.5|11837.5|11862.5|11837.5|11862.5|11837.5|0
1647480350000|2022-03-17 01:25:50|11863.2|11838.2|11862.5|11837.5|11863.2|11838.2|11862.5|11837.5|0
1647480360000|2022-03-17 01:26:00|11862.9|11837.9|11862.5|11837.5|11862.9|11837.9|11862.5|11837.5|0
1647480370000|2022-03-17 01:26:10|11862.9|11837.9|11862.2|11837.2|11862.9|11837.9|11862.2|11837.2|0
1647480380000|2022-03-17 01:26:20|11862.5|11837.5|11857.9|11842.9|11862.9|11843.2|11857.9|11837.5|0
1647480390000|2022-03-17 01:26:30|11858.8|11843.8|11858.8|11843.8|11858.8|11843.8|11858.5|11843.5|1
1647480400000|2022-03-17 01:26:40|11859.1|11844.1|11858.8|11843.8|11859.1|11844.1|11858.5|11843.5|0
1647480410000|2022-03-17 01:26:50|11858.5|11843.5|11858.5|11843.5|11858.5|11843.5|11858.5|11843.5|0
1647480470000|2022-03-17 01:27:50|11861.8|11836.8|11856|11841|11861.8|11841|11856|11836.8|0
1647480630000|2022-03-17 01:30:30|11856.1|11841.1|11858|11843|11859.9|11844.9|11856.1|11841.1|1
1647480640000|2022-03-17 01:30:40|11857.9|11842.9|11857.9|11842.9|11857.9|11842.9|11857.9|11842.9|0
1647480650000|2022-03-17 01:30:50|11857.6|11842.6|11857.2|11842.2|11857.6|11842.6|11856.9|11841.9|0
1647480760000|2022-03-17 01:32:40|||||||||1
1647480780000|2022-03-17 01:33:00|11870.6|11833.1|11870.6|11833.1|11870.6|11833.1|11870.6|11833.1|1
1647480860000|2022-03-17 01:34:20|11865|11840|11863.6|11838.6|11866|11845|11860|11838.6|2
1647480870000|2022-03-17 01:34:30|11863.4|11838.4|11864.4|11839.4|11864.4|11845.9|11860.9|11838.4|0
1647480900000|2022-03-17 01:35:00|11863.7|11838.7|11863.7|11838.7|11863.7|11838.7|11863.7|11838.7|0
1647480940000|2022-03-17 01:35:40|11859.4|11844.4|11858.5|11843.5|11859.4|11844.4|11858.2|11843.2|0
1647480980000|2022-03-17 01:36:20|11859.7|11844.7|11860.2|11845.2|11860.8|11845.8|11859.7|11844.7|1
1647480990000|2022-03-17 01:36:30|11860|11845|11861.3|11846.3|11861.3|11846.3|11859.5|11844.5|0
1647481000000|2022-03-17 01:36:40|11860.8|11845.8|11862.6|11847.6|11862.6|11847.6|11860.8|11845.8|0
1647481020000|2022-03-17 01:37:00|11861.3|11846.3|11862.4|11847.4|11862.4|11847.4|11861.3|11846.3|2
1647481040000|2022-03-17 01:37:20|11861.8|11846.8|11861.8|11846.8|11861.8|11846.8|11861.8|11846.8|0
1647481050000|2022-03-17 01:37:30|11861.9|11846.9|11861.1|11846.1|11861.9|11846.9|11861.1|11846.1|1
1647481200000|2022-03-17 01:40:00|11860.4|11845.4|11860.4|11845.4|11860.4|11845.4|11860.4|11845.4|0
1647481230000|2022-03-17 01:40:30|11859.6|11844.6|11855.8|11840.8|11859.6|11844.6|11855.8|11840.8|1
1647481280000|2022-03-17 01:41:20|11856.7|11841.7|11856|11841|11857.3|11842.3|11856|11841|0
1647481290000|2022-03-17 01:41:30|11856.5|11841.5|11855.4|11840.4|11856.5|11841.5|11855.4|11840.4|0
1647481300000|2022-03-17 01:41:40|11855.2|11840.2|11855.7|11840.7|11855.7|11840.7|11855.2|11840.2|0
1647481310000|2022-03-17 01:41:50|11855.1|11840.1|11854.5|11839.5|11855.1|11840.1|11854.5|11839.5|0
1647481320000|2022-03-17 01:42:00|11854.2|11839.2|11855.2|11840.2|11855.2|11840.2|11852.4|11837.4|1
1647481330000|2022-03-17 01:42:10|11855.8|11840.8|11855.8|11840.8|11855.8|11840.8|11855.8|11840.8|0
1647481360000|2022-03-17 01:42:40|11854.7|11839.7|11854.7|11839.7|11854.7|11839.7|11854.7|11839.7|0
1647481370000|2022-03-17 01:42:50|11853.7|11838.7|11853.2|11838.2|11853.7|11838.7|11853.2|11838.2|0
1647481450000|2022-03-17 01:44:10|11853.1|11838.1|11853.1|11838.1|11853.1|11838.1|11853.1|11838.1|0
1647481620000|2022-03-17 01:47:00|11852.9|11837.9|11852.9|11837.9|11852.9|11837.9|11852.9|11837.9|0
1647481630000|2022-03-17 01:47:10|11853.1|11838.1|11853.1|11838.1|11853.1|11838.1|11853.1|11838.1|0
1647481660000|2022-03-17 01:47:40|11852.6|11837.6|11853.1|11838.1|11853.1|11838.1|11852.6|11837.6|0
1647481670000|2022-03-17 01:47:50|11852.8|11837.8|11853.1|11838.1|11853.1|11838.1|11852.8|11837.8|0
1647482200000|2022-03-17 01:56:40|11853.5|11838.5|11853.5|11838.5|11853.5|11838.5|11853.5|11838.5|0
1647482220000|2022-03-17 01:57:00|11853.1|11838.1|11853.1|11838.1|11853.1|11838.1|11853.1|11838.1|1
1647482230000|2022-03-17 01:57:10|11853.3|11838.3|11853.3|11838.3|11853.3|11838.3|11853.3|11838.3|0
1647482290000|2022-03-17 01:58:10|11853.6|11838.6|11853.6|11838.6|11853.6|11838.6|11853.6|11838.6|1
1647482320000|2022-03-17 01:58:40|11853.3|11838.3|11852.4|11837.4|11853.4|11838.4|11852.1|11837.1|0
1647482330000|2022-03-17 01:58:50|11852.1|11837.1|11852.6|11837.6|11852.6|11837.6|11852.1|11837.1|1
1647482340000|2022-03-17 01:59:00|11851.5|11836.5|11852.3|11837.3|11852.3|11837.3|11851.5|11836.5|0
1647482350000|2022-03-17 01:59:10|11852|11837|11852|11837|11852|11837|11852|11837|0
1647482360000|2022-03-17 01:59:20|11852.3|11837.3|11852.3|11837.3|11852.3|11837.3|11852.3|11837.3|0
1647482370000|2022-03-17 01:59:30|11852.5|11837.5|11852.5|11837.5|11852.5|11837.5|11852.5|11837.5|0
1647482440000|2022-03-17 02:00:40|11851.9|11836.9|11851.9|11836.9|11851.9|11836.9|11851.9|11836.9|0
1647482490000|2022-03-17 02:01:30|11851.5|11836.5|11851.5|11836.5|11851.5|11836.5|11851.5|11836.5|0
1647482510000|2022-03-17 02:01:50|11850.9|11835.9|11850.9|11835.9|11850.9|11835.9|11850.9|11835.9|0
1647482580000|2022-03-17 02:03:00|11852|11837|11852|11837|11852|11837|11851.7|11836.7|2
1647482600000|2022-03-17 02:03:20|11851.7|11836.7|11852|11837|11852|11837|11851.7|11836.7|0
1647482610000|2022-03-17 02:03:30|11851.4|11836.4|11851.4|11836.4|11851.4|11836.4|11851.4|11836.4|1
1647482640000|2022-03-17 02:04:00|11851.7|11836.7|11851.7|11836.7|11851.7|11836.7|11851.4|11836.4|1
1647482650000|2022-03-17 02:04:10|11851.4|11836.4|11840.8|11825.8|11851.7|11836.7|11840.3|11825.3|2
1647482670000|2022-03-17 02:04:30|11840.2|11825.2|11840.2|11825.2|11840.2|11825.2|11840.2|11825.2|0
1647482760000|2022-03-17 02:06:00|11838.9|11823.9|11838.9|11823.9|11838.9|11823.9|11838.9|11823.9|1
1647482820000|2022-03-17 02:07:00|11843.5|11828.5|11843.5|11828.5|11843.5|11828.5|11843.5|11828.5|1
1647482830000|2022-03-17 02:07:10|11843.6|11828.6|11843.8|11828.8|11843.8|11828.8|11843.6|11828.6|0
1647482880000|2022-03-17 02:08:00|11844.1|11829.1|11844.4|11829.4|11844.4|11829.4|11844.1|11829.1|2
1647482890000|2022-03-17 02:08:10|11844.7|11829.7|11844.7|11829.7|11844.7|11829.7|11844.7|11829.7|0
1647482900000|2022-03-17 02:08:20|11844.4|11829.4|11844.4|11829.4|11844.4|11829.4|11844.4|11829.4|0
1647482950000|2022-03-17 02:09:10|11843.8|11828.8|11843.8|11828.8|11843.8|11828.8|11843.8|11828.8|0
1647483010000|2022-03-17 02:10:10|||||||||1
1647483270000|2022-03-17 02:14:30|11842.8|11827.8|11842.8|11827.8|11842.8|11827.8|11842.8|11827.8|0
1647483280000|2022-03-17 02:14:40|11843.1|11828.1|11843.1|11828.1|11843.1|11828.1|11843.1|11828.1|0
1647483290000|2022-03-17 02:14:50|11845.3|11830.3|11850.6|11835.6|11850.6|11835.6|11844.7|11829.7|6
1647483300000|2022-03-17 02:15:00|11850.8|11835.8|11850.8|11835.8|11850.8|11835.8|11850.8|11835.8|0
1647483460000|2022-03-17 02:17:40|11850.7|11835.7|11850.7|11835.7|11850.7|11835.7|11850.7|11835.7|0
1647483480000|2022-03-17 02:18:00|11850.6|11835.6|11850.6|11835.6|11850.6|11835.6|11850.6|11835.6|0
1647483580000|2022-03-17 02:19:40|11850.2|11835.2|11849.9|11834.9|11850.2|11835.2|11849.9|11834.9|0
1647483590000|2022-03-17 02:19:50|11850.2|11835.2|11850.2|11835.2|11850.2|11835.2|11850.2|11835.2|0
1647483700000|2022-03-17 02:21:40|11850.4|11835.4|11850.4|11835.4|11850.4|11835.4|11850.4|11835.4|0
1647483710000|2022-03-17 02:21:50|11857.9|11832.9|11857.9|11832.9|11858.2|11833.2|11857.7|11832.7|0
1647483920000|2022-03-17 02:25:20|11858.5|11833.5|11858.5|11833.5|11858.5|11833.5|11858.5|11833.5|0
1647483930000|2022-03-17 02:25:30|11858.3|11833.3|11858.3|11833.3|11858.3|11833.3|11858.3|11833.3|0
1647484310000|2022-03-17 02:31:50|11853|11838|11853|11838|11853|11838|11853|11838|0
1647484330000|2022-03-17 02:32:10|11852.8|11837.8|11852.8|11837.8|11852.8|11837.8|11852.8|11837.8|1
1647484340000|2022-03-17 02:32:20|11851.3|11836.3|11849|11834|11851.3|11836.3|11849|11834|2
1647484360000|2022-03-17 02:32:40|11842.1|11827.1|11842.1|11827.1|11842.1|11827.1|11842.1|11827.1|3
1647484380000|2022-03-17 02:33:00|11841.2|11826.2|11840.6|11825.6|11841.2|11826.2|11840.6|11825.6|0
1647484420000|2022-03-17 02:33:40|11840.2|11825.2|11838.6|11823.6|11840.2|11825.2|11838.6|11823.6|0
1647484470000|2022-03-17 02:34:30|11838.5|11823.5|11838.5|11823.5|11838.5|11823.5|11838.5|11823.5|0
1647484500000|2022-03-17 02:35:00|11836|11821|11840|11825|11840.4|11825.4|11836|11821|1
1647484520000|2022-03-17 02:35:20|11838.8|11823.8|11837.9|11822.9|11838.8|11823.8|11837.9|11822.9|0
1647484530000|2022-03-17 02:35:30|11836.6|11821.6|11834.7|11819.7|11836.6|11821.6|11834.7|11819.7|0
1647484540000|2022-03-17 02:35:40|11836.1|11821.1|11836.1|11821.1|11836.1|11821.1|11836.1|11821.1|0
1647484550000|2022-03-17 02:35:50|11837|11822|11837|11822|11837|11822|11837|11822|0
1647484560000|2022-03-17 02:36:00|11836.4|11821.4|11836.4|11821.4|11836.4|11821.4|11836.4|11821.4|0
1647484590000|2022-03-17 02:36:30|11836.9|11821.9|11836.9|11821.9|11836.9|11821.9|11836.9|11821.9|0
1647484660000|2022-03-17 02:37:40|11838.4|11823.4|11840.2|11825.2|11840.2|11825.2|11838.4|11823.4|0
1647484710000|2022-03-17 02:38:30|11840.1|11825.1|11840.1|11825.1|11840.1|11825.1|11840.1|11825.1|0
1647484740000|2022-03-17 02:39:00|11841.4|11826.4|11841.1|11826.1|11841.4|11826.4|11840.1|11825.1|0
1647484750000|2022-03-17 02:39:10|11840.1|11825.1|11840.1|11825.1|11840.1|11825.1|11840.1|11825.1|0
1647484760000|2022-03-17 02:39:20|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|11840.8|11825.8|0
1647484920000|2022-03-17 02:42:00|11839.5|11824.5|11839.5|11824.5|11839.5|11824.5|11839.5|11824.5|1
1647484930000|2022-03-17 02:42:10|11839.7|11824.7|11838.9|11823.9|11839.7|11824.7|11838.9|11823.9|1
1647484950000|2022-03-17 02:42:30|11838.7|11823.7|11838.7|11823.7|11838.7|11823.7|11838.7|11823.7|0
1647484960000|2022-03-17 02:42:40|11838.9|11823.9|11838.9|11823.9|11838.9|11823.9|11838.9|11823.9|0
1647485040000|2022-03-17 02:44:00|11839.5|11824.5|11839.7|11824.7|11839.7|11824.7|11839.5|11824.5|0
1647485060000|2022-03-17 02:44:20|11841.8|11826.8|11839.5|11824.5|11843.8|11828.8|11839.5|11824.5|0
1647485070000|2022-03-17 02:44:30|11839.7|11824.7|11839.7|11824.7|11839.7|11824.7|11839.7|11824.7|0
1647485080000|2022-03-17 02:44:40|11840.9|11825.9|11840.2|11825.2|11840.9|11825.9|11840.2|11825.2|0
1647485090000|2022-03-17 02:44:50|11840.5|11825.5|11840.5|11825.5|11840.5|11825.5|11840.5|11825.5|0
1647485220000|2022-03-17 02:47:00|11839.6|11824.6|11839.6|11824.6|11839.6|11824.6|11839.6|11824.6|0
1647485230000|2022-03-17 02:47:10|11832|11817|11832|11817|11832|11817|11832|11817|1
1647485240000|2022-03-17 02:47:20|11828.6|11813.6|11832.6|11807.6|11832.6|11813.6|11828.6|11807.6|3
1647485260000|2022-03-17 02:47:40|11833.2|11808.2|11833.2|11808.2|11833.2|11814.2|11827.6|11808.2|1
1647485270000|2022-03-17 02:47:50|11828.7|11813.7|11828.7|11813.7|11828.7|11813.7|11828.7|11813.7|0
1647485280000|2022-03-17 02:48:00|11829|11814|11829|11814|11829.3|11814.3|11828.8|11813.8|0
1647485290000|2022-03-17 02:48:10|11829.3|11814.3|11829.3|11814.3|11829.3|11814.3|11829|11814|0
1647485300000|2022-03-17 02:48:20|11829|11814|11829.9|11814.9|11830.2|11815.2|11827.1|11812.1|1
1647485310000|2022-03-17 02:48:30|11830.2|11815.2|11830.2|11815.2|11830.2|11815.2|11829.9|11814.9|0
1647485340000|2022-03-17 02:49:00|11829.9|11814.9|11830.2|11815.2|11830.2|11815.2|11829.9|11814.9|0
1647485440000|2022-03-17 02:50:40|11832|11817|11832.7|11817.7|11833|11818|11832|11817|0
1647485460000|2022-03-17 02:51:00|11832.9|11817.9|11840.9|11815.9|11840.9|11817.9|11832.9|11815.9|1
1647485470000|2022-03-17 02:51:10|11841.5|11816.5|11841.5|11816.5|11841.5|11816.5|11841.5|11816.5|0
1647485500000|2022-03-17 02:51:40|11841.3|11816.3|11841.3|11816.3|11841.3|11816.3|11841.3|11816.3|0
1647485540000|2022-03-17 02:52:20|11840.7|11815.7|11837|11822|11840.7|11822|11836.3|11815.7|0
1647485550000|2022-03-17 02:52:30|11837.4|11822.4|11843|11818|11843|11822.4|11837.4|11818|0
1647485830000|2022-03-17 02:57:10|11836.7|11821.7|11836.7|11821.7|11836.7|11821.7|11836.7|11821.7|0
1647485840000|2022-03-17 02:57:20|11843|11818|11843|11818|11843|11818|11843|11818|0
1647485870000|2022-03-17 02:57:50|11836.7|11821.7|11836.7|11821.7|11836.7|11821.7|11836.7|11821.7|0
1647485890000|2022-03-17 02:58:10|11843|11818|11843|11818|11843|11818|11843|11818|0
1647485900000|2022-03-17 02:58:20|11836.7|11821.7|11836.7|11821.7|11836.7|11821.7|11836.7|11821.7|0
1647485920000|2022-03-17 02:58:40|11843|11818|11843|11818|11843|11818|11843|11818|0
1647485980000|2022-03-17 02:59:40|11836.7|11821.7|11836.7|11821.7|11836.7|11821.7|11836.7|11821.7|0
1647486000000|2022-03-17 03:00:00|11843|11818|11843|11818|11843|11818|11843|11818|0
1647486300000|2022-03-17 03:05:00|11842.9|11817.9|11842.9|11817.9|11842.9|11817.9|11842.9|11817.9|0
1647486540000|2022-03-17 03:09:00|11844.5|11819.5|11846.8|11821.8|11846.8|11821.8|11844.5|11819.5|2
1647486580000|2022-03-17 03:09:40|11846.2|11821.2|11846.2|11821.2|11846.2|11821.2|11846.2|11821.2|2
1647486610000|2022-03-17 03:10:10|11841.7|11826.7|11846.2|11821.2|11846.4|11826.7|11841.7|11821.2|0
1647486740000|2022-03-17 03:12:20|11841.5|11826.5|11842.4|11827.4|11842.4|11827.4|11841.5|11826.5|0
1647486890000|2022-03-17 03:14:50|11848|11823|11848|11823|11848|11823|11848|11823|0
1647487200000|2022-03-17 03:20:00|11847.9|11822.9|11847.9|11822.9|11847.9|11822.9|11847.9|11822.9|0
1647487350000|2022-03-17 03:22:30|11848.1|11823.1|11848.1|11823.1|11848.1|11823.1|11848.1|11823.1|0
1647487360000|2022-03-17 03:22:40|11848.2|11823.2|11848.2|11823.2|11848.2|11823.2|11848.2|11823.2|0
1647487410000|2022-03-17 03:23:30|11849.5|11824.5|11848.2|11823.2|11849.5|11828.9|11843.9|11823.2|2
1647487950000|2022-03-17 03:32:30|11849|11824|11849|11824|11849|11824|11849|11824|0
1647487960000|2022-03-17 03:32:40|11849.3|11824.3|11849.3|11824.3|11849.3|11824.3|11849.3|11824.3|0
1647487980000|2022-03-17 03:33:00|11849.9|11824.9|11853.3|11828.3|11853.3|11831.9|11846.6|11824.9|0
1647488010000|2022-03-17 03:33:30|11848.8|11833.8|11848.8|11833.8|11848.8|11833.8|11848.5|11833.5|0
1647488020000|2022-03-17 03:33:40|11849.1|11834.1|11858.6|11833.6|11858.6|11837.3|11849.1|11831|0
1647488040000|2022-03-17 03:34:00|11854.3|11839.3|11855.1|11840.1|11855.1|11840.1|11854.3|11839.3|0
1647488050000|2022-03-17 03:34:10|11854.8|11839.8|11856.7|11841.7|11862.1|11841.7|11854.8|11837|0
1647488130000|2022-03-17 03:35:30|11862.3|11837.3|11862.3|11837.3|11862.3|11837.3|11862.3|11837.3|0
1647488230000|2022-03-17 03:37:10|11857.6|11842.6|11862.3|11837.3|11862.3|11842.6|11857.6|11837.3|0
1647488340000|2022-03-17 03:39:00|11857.6|11842.6|11862.3|11837.3|11862.3|11842.6|11857.6|11837.3|0
1647488350000|2022-03-17 03:39:10|11857.6|11842.6|11857.6|11842.6|11862.3|11842.6|11857.6|11837.3|0
1647488410000|2022-03-17 03:40:10|11857.9|11842.9|11857.6|11842.6|11857.9|11842.9|11857.6|11842.6|0
1647488420000|2022-03-17 03:40:20|11862|11837|11858.5|11843.5|11862|11843.5|11856.4|11837|1
1647488430000|2022-03-17 03:40:30|11858.9|11843.9|11859.9|11844.9|11859.9|11844.9|11858.9|11843.9|1
1647488440000|2022-03-17 03:40:40|11859.8|11844.8|11859.8|11844.8|11859.8|11844.8|11859.8|11844.8|0
1647488850000|2022-03-17 03:47:30|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489280000|2022-03-17 03:54:40|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489290000|2022-03-17 03:54:50|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489300000|2022-03-17 03:55:00|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489310000|2022-03-17 03:55:10|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489320000|2022-03-17 03:55:20|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489330000|2022-03-17 03:55:30|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489340000|2022-03-17 03:55:40|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489350000|2022-03-17 03:55:50|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489360000|2022-03-17 03:56:00|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489370000|2022-03-17 03:56:10|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489380000|2022-03-17 03:56:20|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489390000|2022-03-17 03:56:30|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489400000|2022-03-17 03:56:40|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489410000|2022-03-17 03:56:50|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489420000|2022-03-17 03:57:00|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489430000|2022-03-17 03:57:10|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489440000|2022-03-17 03:57:20|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489450000|2022-03-17 03:57:30|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489460000|2022-03-17 03:57:40|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489470000|2022-03-17 03:57:50|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489480000|2022-03-17 03:58:00|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489490000|2022-03-17 03:58:10|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489500000|2022-03-17 03:58:20|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489510000|2022-03-17 03:58:30|11860.1|11845.1|11859.8|11844.8|11860.1|11845.1|11859.8|11844.8|0
1647489690000|2022-03-17 04:01:30|11859.7|11844.7|11859.7|11844.7|11859.7|11844.7|11859.7|11844.7|0
1647490930000|2022-03-17 04:22:10|11866.5|11851.5|11866.5|11851.5|11866.5|11851.5|11866.2|11851.2|15
1647490960000|2022-03-17 04:22:40|11867.1|11852.1|11866.8|11851.8|11867.1|11852.1|11866.8|11851.8|3
1647490970000|2022-03-17 04:22:50|11867.4|11852.4|11867.4|11852.4|11867.4|11852.4|11867.4|11852.4|0
1647490980000|2022-03-17 04:23:00|||||||||1
1647491040000|2022-03-17 04:24:00|11870.1|11855.1|11870.1|11855.1|11870.1|11855.1|11870.1|11855.1|1
1647491050000|2022-03-17 04:24:10|11870.7|11855.7|11872.2|11857.2|11872.2|11857.2|11870.7|11855.7|0
1647491090000|2022-03-17 04:24:50|11873.5|11858.5|11873.7|11848.7|11875|11859.8|11873.5|11848.7|6
1647491100000|2022-03-17 04:25:00|11874|11849|11874|11849|11874|11849|11874|11849|0
1647491110000|2022-03-17 04:25:10|11874.3|11849.3|11874.3|11849.3|11874.3|11849.3|11874.3|11849.3|0
1647491120000|2022-03-17 04:25:20|11868.7|11853.7|11868.7|11853.7|11868.7|11853.7|11868.7|11853.7|0
1647491320000|2022-03-17 04:28:40|11869|11854|11869|11854|11869|11854|11869|11854|0
1647491330000|2022-03-17 04:28:50|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|11869.3|11854.3|0
1647491860000|2022-03-17 04:37:40|11869.6|11854.6|11869.3|11854.3|11869.6|11854.6|11869.3|11854.3|0
1647491870000|2022-03-17 04:37:50|11870.2|11855.2|11870.5|11855.5|11870.5|11855.5|11870.2|11855.2|0
1647491890000|2022-03-17 04:38:10|11871.1|11856.1|11871.7|11856.7|11871.7|11856.7|11871.1|11856.1|0
1647491910000|2022-03-17 04:38:30|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|11871.5|11856.5|0
1647491920000|2022-03-17 04:38:40|11872.5|11857.5|11874.2|11859.2|11874.2|11859.2|11872.5|11857.5|0
1647491930000|2022-03-17 04:38:50|11875.2|11860.2|11875.2|11860.2|11875.2|11860.2|11875.2|11860.2|0
1647491940000|2022-03-17 04:39:00|11884|11869|11884|11869|11884|11869|11884|11869|18
1647491950000|2022-03-17 04:39:10|11884.5|11869.5|11886|11871|11886|11871|11884.5|11869.5|0
1647491960000|2022-03-17 04:39:20|11886.3|11871.3|11886.5|11871.5|11886.5|11871.5|11886.3|11871.3|0
1647491970000|2022-03-17 04:39:30|11887|11872|11887|11872|11887|11872|11887|11872|0
1647491980000|2022-03-17 04:39:40|11887.3|11872.3|11887.7|11872.7|11887.7|11872.7|11887.3|11872.3|0
1647491990000|2022-03-17 04:39:50|11888|11873|11887.5|11872.5|11888|11873|11887.5|11872.5|1
1647492010000|2022-03-17 04:40:10|11887.3|11872.3|11887|11872|11887.3|11872.3|11886.7|11871.7|1
1647492030000|2022-03-17 04:40:30|11884.6|11869.6|11885.5|11870.5|11885.5|11870.5|11884.6|11869.6|1
1647492050000|2022-03-17 04:40:50|11891.5|11876.5|11890.8|11875.8|11893|11878|11890.3|11875.3|5
1647492060000|2022-03-17 04:41:00|11889.6|11874.6|11888.6|11873.6|11889.6|11874.6|11888.3|11873.3|1
1647492070000|2022-03-17 04:41:10|11888.3|11873.3|11886.4|11871.4|11888.6|11873.6|11886.4|11871.4|1
1647492080000|2022-03-17 04:41:20|11885.8|11870.8|11885.8|11870.8|11885.8|11870.8|11885.8|11870.8|0
1647492120000|2022-03-17 04:42:00|11886.2|11871.2|11889.1|11874.1|11889.1|11874.1|11886.2|11871.2|2
1647492130000|2022-03-17 04:42:10|11888.9|11873.9|11888.9|11873.9|11888.9|11873.9|11888.9|11873.9|0
1647492180000|2022-03-17 04:43:00|||||||||2
1647492300000|2022-03-17 04:45:00|11889.5|11874.5|11890.1|11875.1|11890.1|11875.1|11889.5|11874.5|1
1647492310000|2022-03-17 04:45:10|11889.9|11874.9|11889.9|11874.9|11889.9|11874.9|11889.9|11874.9|0
1647492320000|2022-03-17 04:45:20|11889.6|11874.6|11896.3|11881.3|11897.5|11882.5|11889.6|11874.6|9
1647492360000|2022-03-17 04:46:00|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|0
1647492370000|2022-03-17 04:46:10|11896|11881|11896.9|11881.9|11896.9|11881.9|11895.3|11880.3|0
1647492380000|2022-03-17 04:46:20|11896|11881|11896|11881|11896|11881|11896|11881|0
1647492390000|2022-03-17 04:46:30|11893.6|11878.6|11893.6|11878.6|11893.6|11878.6|11893.6|11878.6|0
1647492420000|2022-03-17 04:47:00|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|11892.7|11877.7|0
1647492430000|2022-03-17 04:47:10|11891.8|11876.8|11893.3|11878.3|11893.6|11878.6|11891.8|11876.8|1
1647492440000|2022-03-17 04:47:20|||||||||1
1647492450000|2022-03-17 04:47:30|11893.6|11878.6|11893.6|11878.6|11893.6|11878.6|11893.3|11878.3|0
1647492470000|2022-03-17 04:47:50|11893.9|11878.9|11895.3|11880.3|11895.3|11880.3|11893.9|11878.9|0
1647492480000|2022-03-17 04:48:00|11895|11880|11895|11880|11895|11880|11895|11880|0
1647492490000|2022-03-17 04:48:10|11894.4|11879.4|11891.8|11876.8|11894.4|11879.4|11891.8|11876.8|0
1647492500000|2022-03-17 04:48:20|11890.8|11875.8|11890.8|11875.8|11890.8|11875.8|11890.8|11875.8|0
1647492550000|2022-03-17 04:49:10|11892.1|11877.1|11892.1|11877.1|11892.1|11877.1|11892.1|11877.1|0
1647492560000|2022-03-17 04:49:20|11893|11878|11893|11878|11893|11878|11893|11878|0
1647492570000|2022-03-17 04:49:30|11891.8|11876.8|11891.8|11876.8|11891.8|11876.8|11891.8|11876.8|0
1647492600000|2022-03-17 04:50:00|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|0
1647492670000|2022-03-17 04:51:10|11892.1|11877.1|11892.1|11877.1|11892.1|11877.1|11892.1|11877.1|0
1647492680000|2022-03-17 04:51:20|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|11891.7|11876.7|0
1647492990000|2022-03-17 04:56:30|11892|11877|11892|11877|11892|11877|11892|11877|0
1647493070000|2022-03-17 04:57:50|11892.9|11877.9|11893.4|11878.4|11893.4|11878.4|11892.9|11877.9|0
1647493080000|2022-03-17 04:58:00|11894.6|11879.6|11894.9|11879.9|11894.9|11879.9|11894.6|11879.6|1
1647493100000|2022-03-17 04:58:20|11894.3|11879.3|11894.3|11879.3|11894.3|11879.3|11894.3|11879.3|0
1647493140000|2022-03-17 04:59:00|11895.2|11880.2|11895.2|11880.2|11895.2|11880.2|11895.2|11880.2|1
1647493220000|2022-03-17 05:00:20|11896|11881|11896.6|11881.6|11896.6|11881.6|11896|11881|1
1647493280000|2022-03-17 05:01:20|11896.9|11881.9|11896.9|11881.9|11896.9|11881.9|11896.9|11881.9|0
1647493390000|2022-03-17 05:03:10|11896.3|11881.3|11896.3|11881.3|11896.3|11881.3|11896.3|11881.3|0
1647494050000|2022-03-17 05:14:10|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|11896.2|11881.2|0
1647494270000|2022-03-17 05:17:50|11892.6|11877.6|11892.6|11877.6|11892.6|11877.6|11892.6|11877.6|1
1647494420000|2022-03-17 05:20:20|11891.1|11876.1|11890.1|11875.1|11891.1|11876.1|11890.1|11875.1|0
1647494600000|2022-03-17 05:23:20|11890.7|11875.7|11891.1|11876.1|11891.1|11876.1|11890.7|11875.7|0
1647494650000|2022-03-17 05:24:10|11890.8|11875.8|11890.6|11875.6|11890.8|11875.8|11890.6|11875.6|0
1647494700000|2022-03-17 05:25:00|11890.3|11875.3|11889.3|11874.3|11890.3|11875.3|11889.3|11874.3|0
1647494710000|2022-03-17 05:25:10|11889.7|11874.7|11889.8|11874.8|11889.8|11874.8|11889.7|11874.7|0
1647494940000|2022-03-17 05:29:00|11889.6|11874.6|11889.6|11874.6|11889.6|11874.6|11889.6|11874.6|0
1647495000000|2022-03-17 05:30:00|11888.9|11873.9|11886.8|11849.3|11888.9|11873.9|11880.4|11849.3|5
1647495010000|2022-03-17 05:30:10|11882.1|11857.1|11877.8|11862.8|11884|11862.8|11877.8|11857.1|0
1647495020000|2022-03-17 05:30:20|11877.5|11862.5|11877.5|11862.5|11877.5|11862.5|11877.5|11862.5|0
1647495030000|2022-03-17 05:30:30|11880|11855|11880|11855|11880|11855|11880|11855|1
1647495220000|2022-03-17 05:33:40|11879.8|11842.3|11870.8|11845.8|11879.8|11845.8|11870.8|11842.3|3
1647495230000|2022-03-17 05:33:50|11875.9|11838.4|11858.6|11843.6|11875.9|11843.6|11858.6|11838.4|0
1647495240000|2022-03-17 05:34:00|11858.4|11843.4|11848.6|11833.6|11858.4|11843.4|11848.6|11830.8|7
1647495250000|2022-03-17 05:34:10|11846.1|11831.1|11858.4|11833.4|11858.4|11835.3|11846.1|11831.1|6
1647495260000|2022-03-17 05:34:20|11847.8|11832.8|11851.1|11836.1|11858.7|11839.3|11847.8|11830.9|10
1647495270000|2022-03-17 05:34:30|11850.8|11835.8|11851.1|11836.1|11858.5|11836.7|11850.8|11833.2|0
1647495280000|2022-03-17 05:34:40|11850.8|11835.8|11848.8|11833.8|11850.8|11835.8|11848.8|11833.8|0
1647495290000|2022-03-17 05:34:50|11855.3|11830.3|11850.3|11835.3|11855.6|11835.3|11850.3|11830.3|1
1647495300000|2022-03-17 05:35:00|11850.6|11835.6|11848.6|11833.6|11856.1|11836.2|11848.6|11828.1|15
1647495330000|2022-03-17 05:35:30|11849.3|11834.3|11855.8|11830.8|11856.1|11834.3|11849.3|11830.8|0
1647495340000|2022-03-17 05:35:40|11855.5|11830.5|11852|11837|11856.1|11837|11851.7|11830.5|0
1647495360000|2022-03-17 05:36:00|11851.7|11836.7|11857.8|11832.8|11863.3|11836.7|11851.7|11825.8|0
1647495370000|2022-03-17 05:36:10|11858.1|11833.1|11861.8|11836.8|11861.8|11839.6|11854.6|11832.5|0
1647495380000|2022-03-17 05:36:20|11862.8|11837.8|11873.1|11848.1|11873.1|11850.2|11861.1|11837.8|0
1647495390000|2022-03-17 05:36:30|11873.4|11848.4|11873.1|11848.1|11873.4|11848.4|11873.1|11848.1|0
1647495420000|2022-03-17 05:37:00|11876.5|11839|11865.9|11850.9|11878.4|11850.9|11865.9|11839|10
1647495430000|2022-03-17 05:37:10|11870.3|11845.3|11870|11845|11870.3|11845.3|11870|11845|0
1647495590000|2022-03-17 05:39:50|11868.4|11843.4|11868.4|11843.4|11873.8|11843.4|11868.4|11836.3|0
1647495610000|2022-03-17 05:40:10|11868.1|11843.1|11867.8|11842.8|11868.1|11843.1|11867.8|11842.8|0
1647495920000|2022-03-17 05:45:20|11868.1|11843.1|11867.8|11842.8|11868.1|11843.1|11867.8|11842.8|0
1647496050000|2022-03-17 05:47:30|11867.5|11842.5|11866.8|11841.8|11867.5|11842.5|11866.8|11841.8|0
1647496590000|2022-03-17 05:56:30|11857|11842|11856.5|11841.5|11857|11842|11856.5|11841.5|0
1647496600000|2022-03-17 05:56:40|11852.2|11837.2|11849.3|11834.3|11852.2|11837.2|11849.3|11834.3|0
1647496610000|2022-03-17 05:56:50|11845.8|11830.8|11848|11833|11848|11833|11845.8|11830.8|1
1647496620000|2022-03-17 05:57:00|11849.1|11834.1|11849.1|11834.1|11849.1|11834.1|11849.1|11834.1|0
1647496650000|2022-03-17 05:57:30|11848.8|11833.8|11855|11830|11855|11833.8|11848.8|11830|0
1647496700000|2022-03-17 05:58:20|11854.6|11829.6|11854.3|11829.3|11854.6|11829.6|11854.3|11829.3|1
1647496750000|2022-03-17 05:59:10|11854.6|11829.6|11848.9|11833.9|11854.6|11834.1|11848.9|11829.6|0
1647496770000|2022-03-17 05:59:30|11849.1|11834.1|11849.1|11834.1|11849.1|11834.1|11849.1|11834.1|0
1647496820000|2022-03-17 06:00:20|11849.4|11834.4|11849.4|11834.4|11849.4|11834.4|11849.4|11834.4|0
1647497000000|2022-03-17 06:03:20|11849.1|11834.1|11849.1|11834.1|11849.1|11834.1|11849.1|11834.1|0
1647497220000|2022-03-17 06:07:00|11849.4|11834.4|11849.4|11834.4|11849.4|11834.4|11849.4|11834.4|0
1647497280000|2022-03-17 06:08:00|11849.1|11834.1|11849.4|11834.4|11849.4|11834.4|11849.1|11834.1|0
1647497340000|2022-03-17 06:09:00|11849.1|11834.1|11849.4|11834.4|11849.4|11834.4|11849.1|11834.1|0
1647497400000|2022-03-17 06:10:00|11849.1|11834.1|11849.4|11834.4|11849.4|11834.4|11849.1|11834.1|0
1647497430000|2022-03-17 06:10:30|11851.8|11836.8|11862.6|11837.6|11862.6|11840.4|11851.8|11836.7|2
1647497460000|2022-03-17 06:11:00|11862.9|11837.9|11862.9|11837.9|11862.9|11837.9|11862.9|11837.9|0
1647497470000|2022-03-17 06:11:10|11863.2|11838.2|11863.2|11838.2|11863.2|11838.2|11863.2|11838.2|0
1647497520000|2022-03-17 06:12:00|11862.6|11837.6|11862.9|11837.9|11862.9|11837.9|11862.6|11837.6|0
1647497540000|2022-03-17 06:12:20|11863.2|11838.2|11863.2|11838.2|11863.2|11838.2|11863.2|11838.2|0
1647497560000|2022-03-17 06:12:40|11858.8|11843.8|11859.2|11844.2|11859.2|11844.2|11858.8|11843.8|0
1647497570000|2022-03-17 06:12:50|11863.2|11838.2|11863.2|11838.2|11863.2|11838.2|11863.2|11838.2|0
1647497580000|2022-03-17 06:13:00|11862.9|11837.9|11862.9|11837.9|11862.9|11837.9|11862.6|11837.6|0
1647497600000|2022-03-17 06:13:20|11863.2|11838.2|11863.2|11838.2|11863.2|11838.2|11863.2|11838.2|0
1647497640000|2022-03-17 06:14:00|11862.9|11837.9|11862.9|11837.9|11862.9|11837.9|11862.6|11837.6|0
1647497650000|2022-03-17 06:14:10|11863.2|11838.2|11863.2|11838.2|11863.2|11838.2|11863.2|11838.2|0
1647497700000|2022-03-17 06:15:00|11858.8|11843.8|11859.2|11844.2|11859.2|11844.2|11858.8|11843.8|0
1647497740000|2022-03-17 06:15:40|11858.6|11843.6|11858.3|11843.3|11858.6|11843.6|11858.3|11843.3|0
1647497760000|2022-03-17 06:16:00|11858.9|11843.9|11859.3|11844.3|11859.3|11844.3|11858.9|11843.9|0
1647497790000|2022-03-17 06:16:30|11860.2|11845.2|11861|11846|11861|11846|11859.9|11844.9|0
1647497800000|2022-03-17 06:16:40|11861.2|11846.2|11871.6|11846.6|11871.6|11850.2|11861.2|11845.6|0
1647497820000|2022-03-17 06:17:00|11871.9|11846.9|11872.2|11847.2|11872.2|11847.2|11871.9|11846.9|0
1647497830000|2022-03-17 06:17:10|11872.4|11847.4|11868.4|11853.4|11872.4|11853.4|11868.4|11847.4|0
1647497840000|2022-03-17 06:17:20|11869.2|11854.2|11869.4|11854.4|11869.4|11854.4|11869.2|11854.2|0
1647497860000|2022-03-17 06:17:40|11870.6|11855.6|11870.6|11855.6|11870.6|11855.6|11870.6|11855.6|0
1647497880000|2022-03-17 06:18:00|11870.9|11855.9|11870.9|11855.9|11870.9|11855.9|11870.9|11855.9|0
1647497940000|2022-03-17 06:19:00|11871.4|11856.4|11872.2|11857.2|11872.2|11857.2|11871.4|11856.4|0
1647498000000|2022-03-17 06:20:00|11871.9|11856.9|11872.2|11857.2|11872.2|11857.2|11871.7|11856.7|0
1647498060000|2022-03-17 06:21:00|11871.7|11856.7|11872|11857|11872|11857|11871.7|11856.7|0
1647498070000|2022-03-17 06:21:10|11872.2|11857.2|11872.2|11857.2|11872.2|11857.2|11872.2|11857.2|0
1647498110000|2022-03-17 06:21:50|11872.5|11857.5|11870.4|11855.4|11872.5|11857.5|11870.4|11855.4|1
1647498120000|2022-03-17 06:22:00|11870.7|11855.7|11870.7|11855.7|11870.7|11855.7|11870.7|11855.7|0
1647498180000|2022-03-17 06:23:00|11870.4|11855.4|11870.7|11855.7|11870.7|11855.7|11870.4|11855.4|0
1647498230000|2022-03-17 06:23:50|11869.8|11854.8|11869.8|11854.8|11869.8|11854.8|11869.8|11854.8|0
1647498240000|2022-03-17 06:24:00|11872.9|11847.9|11866.5|11851.5|11872.9|11852.4|11866.5|11847.9|0
1647498250000|2022-03-17 06:24:10|11865.4|11850.4|11865.4|11850.4|11865.4|11850.4|11865.4|11850.4|0
1647498300000|2022-03-17 06:25:00|11865.1|11850.1|11865.4|11850.4|11865.4|11850.4|11865.1|11850.1|0
1647498360000|2022-03-17 06:26:00|11865.1|11850.1|11865.4|11850.4|11865.4|11850.4|11865.1|11850.1|0
1647498420000|2022-03-17 06:27:00|11865.1|11850.1|11865.4|11850.4|11865.4|11850.4|11865.1|11850.1|0
1647498480000|2022-03-17 06:28:00|11865.1|11850.1|11865.4|11850.4|11865.4|11850.4|11865.1|11850.1|0
1647498540000|2022-03-17 06:29:00|11865.1|11850.1|11865.4|11850.4|11865.4|11850.4|11865.1|11850.1|0
1647498600000|2022-03-17 06:30:00|11865.1|11850.1|11865.4|11850.4|11865.4|11850.4|11865.1|11850.1|0
1647498660000|2022-03-17 06:31:00|11864.6|11849.6|11864.9|11849.9|11864.9|11849.9|11864.6|11849.6|0
1647498720000|2022-03-17 06:32:00|11864.6|11849.6|11864.9|11849.9|11864.9|11849.9|11864.6|11849.6|0
1647498730000|2022-03-17 06:32:10|11864.1|11849.1|11864.1|11849.1|11864.1|11849.1|11864.1|11849.1|0
1647498780000|2022-03-17 06:33:00|11862.6|11847.6|11862.2|11847.2|11862.6|11847.6|11861.9|11846.9|0
1647498820000|2022-03-17 06:33:40|11862.5|11847.5|11862.5|11847.5|11862.5|11847.5|11862.2|11847.2|0
1647498830000|2022-03-17 06:33:50|11862.8|11847.8|11862.5|11847.5|11862.8|11847.8|11862.2|11847.2|0
1647498840000|2022-03-17 06:34:00|11862.8|11847.8|11861.9|11846.9|11862.8|11847.8|11861.6|11846.6|0
1647498900000|2022-03-17 06:35:00|11861.5|11846.5|11862.5|11847.5|11862.5|11847.5|11861.5|11846.5|0
1647498960000|2022-03-17 06:36:00|11863.1|11848.1|11863.1|11848.1|11863.1|11848.1|11863.1|11848.1|0
1647499020000|2022-03-17 06:37:00|11863.4|11848.4|11863.4|11848.4|11863.4|11848.4|11863.4|11848.4|0
1647499080000|2022-03-17 06:38:00|11863.7|11848.7|11863.7|11848.7|11863.7|11848.7|11863.7|11848.7|0
1647499140000|2022-03-17 06:39:00|11864|11849|11864|11849|11864|11849|11864|11849|0
1647499200000|2022-03-17 06:40:00|11864.3|11849.3|11864.3|11849.3|11864.3|11849.3|11864.3|11849.3|0
1647499260000|2022-03-17 06:41:00|11864.6|11849.6|11860.1|11845.1|11864.6|11849.6|11860.1|11845.1|2
1647499320000|2022-03-17 06:42:00|11860.4|11845.4|11860.4|11845.4|11860.4|11845.4|11860.4|11845.4|0
1647499380000|2022-03-17 06:43:00|11859.8|11844.8|11860.7|11845.7|11860.7|11845.7|11859.8|11844.8|0
1647499440000|2022-03-17 06:44:00|11859.8|11844.8|11860.4|11845.4|11860.4|11845.4|11859.8|11844.8|0
1647499500000|2022-03-17 06:45:00|11859.5|11844.5|11860.1|11845.1|11860.1|11845.1|11859.5|11844.5|0
1647499560000|2022-03-17 06:46:00|11859.5|11844.5|11859.8|11844.8|11859.8|11844.8|11859.5|11844.5|0
1647499580000|2022-03-17 06:46:20|11861.5|11846.5|11867.5|11852.5|11867.5|11852.5|11861.5|11846.5|3
1647499620000|2022-03-17 06:47:00|11867.8|11852.8|11867.8|11852.8|11867.8|11852.8|11867.8|11852.8|0
1647499680000|2022-03-17 06:48:00|11867.5|11852.5|11867.8|11852.8|11867.8|11852.8|11867.5|11852.5|0
1647499700000|2022-03-17 06:48:20|11868.1|11853.1|11868.1|11853.1|11868.1|11853.1|11868.1|11853.1|0
1647499740000|2022-03-17 06:49:00|11868.4|11853.4|11868.4|11853.4|11868.4|11853.4|11868.4|11853.4|0
1647499760000|2022-03-17 06:49:20|11867.5|11852.5|11867.5|11852.5|11867.5|11852.5|11867.5|11852.5|0
1647499770000|2022-03-17 06:49:30|11867.2|11852.2|11867.2|11852.2|11867.2|11852.2|11867.2|11852.2|0
1647499800000|2022-03-17 06:50:00|11866.3|11851.3|11866.8|11841.8|11868.8|11851.3|11866.3|11841.8|0
1647499850000|2022-03-17 06:50:50|11867.1|11842.1|11867.1|11842.1|11867.1|11842.1|11867.1|11842.1|0
1647499860000|2022-03-17 06:51:00|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|11862.7|11847.7|0
1647499890000|2022-03-17 06:51:30|11861.4|11846.4|11861.4|11846.4|11861.4|11846.4|11861.4|11846.4|0
1647499920000|2022-03-17 06:52:00|11861.9|11846.9|11861.9|11846.9|11861.9|11846.9|11861.9|11846.9|0
1647499980000|2022-03-17 06:53:00|11861.6|11846.6|11861.9|11846.9|11861.9|11846.9|11861.4|11846.4|0
1647500040000|2022-03-17 06:54:00|11861.6|11846.6|11862.4|11847.4|11862.4|11847.4|11861.4|11846.4|0
1647500100000|2022-03-17 06:55:00|11862.7|11847.7|11863.2|11848.2|11863.2|11848.2|11862.7|11847.7|0
1647500110000|2022-03-17 06:55:10|11863.4|11848.4|11863.4|11848.4|11863.4|11848.4|11863.4|11848.4|0
1647500130000|2022-03-17 06:55:30|11863.9|11848.9|11862.9|11847.9|11863.9|11848.9|11862.9|11847.9|0
1647500140000|2022-03-17 06:55:40|11863.2|11848.2|11865.4|11850.4|11865.4|11850.4|11862.9|11847.9|0
1647500160000|2022-03-17 06:56:00|11867.6|11852.6|11865.4|11850.4|11875.9|11860.9|11865.4|11850.4|14
1647500170000|2022-03-17 06:56:10|11855.8|11840.8|11866.2|11841.2|11866.2|11841.2|11855.8|11840.8|1
1647500180000|2022-03-17 06:56:20|11866.4|11841.4|11855.7|11840.7|11866.4|11850.4|11855.7|11840.7|3
1647500190000|2022-03-17 06:56:30|11856.2|11841.2|11856.2|11841.2|11856.2|11841.2|11856.2|11841.2|0
1647500200000|2022-03-17 06:56:40|11856.5|11841.5|11857.3|11842.3|11857.3|11842.3|11856.5|11841.5|1
1647500220000|2022-03-17 06:57:00|11857.8|11842.8|11858.2|11843.2|11858.2|11843.2|11857.6|11842.6|7
1647500240000|2022-03-17 06:57:20|11857.9|11842.9|11857.7|11842.7|11857.9|11842.9|11857.7|11842.7|0
1647500280000|2022-03-17 06:58:00|11858.2|11843.2|11848.3|11833.3|11858.2|11843.2|11848.3|11833.3|3
1647500340000|2022-03-17 06:59:00|11847.9|11832.9|11847.9|11832.9|11847.9|11832.9|11847.9|11832.9|1
1647500350000|2022-03-17 06:59:10|11850.1|11835.1|11839.8|11824.8|11852.3|11837.3|11839.8|11819.5|9
1647500360000|2022-03-17 06:59:20|11838.2|11823.2|11839.8|11824.8|11839.8|11824.8|11838.2|11823.2|1
1647500370000|2022-03-17 06:59:30|11840|11825|11840|11825|11840|11825|11840|11825|0
1647500380000|2022-03-17 06:59:40|11839.7|11824.7|11839.7|11824.7|11839.7|11824.7|11839.7|11824.7|1
1647500400000|2022-03-17 07:00:00|11839.9|11824.9|11840|11825|11840.5|11825.5|11839.9|11824.9|1
1647500410000|2022-03-17 07:00:10|11839.7|11824.7|11839.7|11824.7|11839.7|11824.7|11839.7|11824.7|1
1647500420000|2022-03-17 07:00:20|11840.5|11825.5|11840.5|11825.5|11840.5|11825.5|11840.5|11825.5|1
1647500430000|2022-03-17 07:00:30|11838.6|11823.6|11838.6|11823.6|11838.6|11823.6|11838.6|11823.6|6
1647500440000|2022-03-17 07:00:40|11839.7|11824.7|11839.7|11824.7|11839.7|11824.7|11839.7|11824.7|0
1647500460000|2022-03-17 07:01:00|11840.3|11825.3|11840.3|11825.3|11840.3|11825.3|11840.3|11825.3|0
1647500470000|2022-03-17 07:01:10|11839.7|11824.7|11837|11822|11839.7|11824.7|11837|11822|1
1647500490000|2022-03-17 07:01:30|11837.8|11822.8|11837.8|11822.8|11837.8|11822.8|11837.8|11822.8|0
1647500520000|2022-03-17 07:02:00|11838.3|11823.3|11839.8|11824.8|11839.8|11824.8|11838.3|11823.3|1
1647500550000|2022-03-17 07:02:30|11840.4|11825.4|11841|11826|11841.6|11826.6|11840.4|11825.4|1
1647500570000|2022-03-17 07:02:50|11841.3|11826.3|11841.3|11826.3|11841.3|11826.3|11841.3|11826.3|0
1647500580000|2022-03-17 07:03:00|11841|11826|11841.5|11826.5|11841.5|11826.5|11840.2|11825.2|0
1647500630000|2022-03-17 07:03:50|||||||||1
1647500640000|2022-03-17 07:04:00|11840.9|11825.9|11840.8|11825.8|11840.9|11825.9|11840.5|11825.5|0
1647500650000|2022-03-17 07:04:10|11841|11826|11841|11826|11841|11826|11841|11826|0
1647500700000|2022-03-17 07:05:00|11840.5|11825.5|11840.8|11825.8|11840.8|11825.8|11840.5|11825.5|0
1647500710000|2022-03-17 07:05:10|11841|11826|11844.3|11829.3|11844.3|11829.3|11841|11826|0
1647500730000|2022-03-17 07:05:30|11844.5|11829.5|11844.5|11829.5|11844.5|11829.5|11844.5|11829.5|0
1647500760000|2022-03-17 07:06:00|11845|11830|11847.2|11832.2|11847.2|11832.2|11845|11830|2
1647500770000|2022-03-17 07:06:10|11848.4|11833.4|11847.2|11832.2|11848.4|11833.4|11847.2|11832.2|0
1647500820000|2022-03-17 07:07:00|11847.8|11832.8|11847.8|11832.8|11847.8|11832.8|11847.8|11832.8|0
1647500880000|2022-03-17 07:08:00|11847.2|11832.2|11848.4|11833.4|11848.7|11833.7|11847.2|11832.2|0
1647500940000|2022-03-17 07:09:00|11849|11834|11849|11834|11849|11834|11848.7|11833.7|0
1647501000000|2022-03-17 07:10:00|11848.1|11833.1|11849.9|11834.9|11849.9|11834.9|11847.8|11832.8|0
1647501020000|2022-03-17 07:10:20|11859.5|11834.5|11859.5|11834.5|11866.1|11834.5|11859.5|11828.6|4
1647501050000|2022-03-17 07:10:50|11859.2|11834.2|11853.6|11838.6|11859.5|11838.9|11853.6|11833|0
1647501060000|2022-03-17 07:11:00|11853.9|11838.9|11854.1|11839.1|11854.1|11839.1|11853.9|11838.9|0
1647501090000|2022-03-17 07:11:30|11854.6|11839.6|11854.6|11839.6|11854.6|11839.6|11854.6|11839.6|0
1647501120000|2022-03-17 07:12:00|11854.9|11839.9|11855.6|11840.6|11855.6|11840.6|11854.9|11839.9|0
1647501180000|2022-03-17 07:13:00|11856.6|11841.6|11856.6|11841.6|11856.6|11841.6|11856.6|11841.6|0
1647501190000|2022-03-17 07:13:10|11862.3|11847.3|11862.6|11847.6|11862.6|11847.6|11862.3|11847.3|3
1647501200000|2022-03-17 07:13:20|11863.2|11848.2|11862.6|11847.6|11863.2|11848.2|11862.6|11847.6|0
1647501220000|2022-03-17 07:13:40|11872.8|11857.8|11872.8|11857.8|11872.8|11857.8|11872.8|11857.8|1
1647501230000|2022-03-17 07:13:50|11874.6|11859.6|11875.2|11860.2|11875.2|11860.2|11874.6|11859.6|2
1647501240000|2022-03-17 07:14:00|11877.2|11862.2|11878.4|11863.4|11878.4|11863.4|11877.2|11862.2|0
1647501250000|2022-03-17 07:14:10|11878.9|11863.9|11878.9|11863.9|11878.9|11863.9|11878.9|11863.9|0
1647501260000|2022-03-17 07:14:20|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|0
1647501270000|2022-03-17 07:14:30|11880|11865|11880|11865|11880|11865|11880|11865|0
1647501290000|2022-03-17 07:14:50|11880.3|11865.3|11880.7|11865.7|11881.2|11866.2|11880.3|11865.3|0
1647501300000|2022-03-17 07:15:00|11882.2|11867.2|11882.2|11867.2|11882.2|11867.2|11882.2|11867.2|0
1647501330000|2022-03-17 07:15:30|11881.3|11866.3|11881.3|11866.3|11881.3|11866.3|11881.3|11866.3|0
1647501360000|2022-03-17 07:16:00|11881.6|11866.6|11881.6|11866.6|11881.9|11866.9|11880.7|11865.7|0
1647501370000|2022-03-17 07:16:10|11881.3|11866.3|11881.6|11866.6|11881.6|11866.6|11881.3|11866.3|0
1647501380000|2022-03-17 07:16:20|11881|11866|11881.6|11866.6|11881.6|11866.6|11881|11866|0
1647501390000|2022-03-17 07:16:30|11881.3|11866.3|11881.6|11866.6|11881.6|11866.6|11881.3|11866.3|0
1647501400000|2022-03-17 07:16:40|11881.3|11866.3|11881.3|11866.3|11881.3|11866.3|11881.3|11866.3|0
1647501420000|2022-03-17 07:17:00|11881.6|11866.6|11882.2|11867.2|11882.2|11867.2|11881.3|11866.3|0
1647501480000|2022-03-17 07:18:00|11881.6|11866.6|11882.5|11867.5|11882.5|11867.5|11881.6|11866.6|0
1647501490000|2022-03-17 07:18:10|11882.2|11867.2|11882.5|11867.5|11882.7|11867.7|11882.2|11867.2|0
1647501500000|2022-03-17 07:18:20|11882.7|11867.7|11886.3|11871.3|11887.1|11872.1|11882.7|11867.7|4
1647501530000|2022-03-17 07:18:50|11885.4|11870.4|11886|11871|11886|11871|11885.4|11870.4|0
1647501540000|2022-03-17 07:19:00|11885.1|11870.1|11885.4|11870.4|11885.4|11870.4|11885.1|11870.1|0
1647501550000|2022-03-17 07:19:10|11885.7|11870.7|11885.7|11870.7|11885.7|11870.7|11885.7|11870.7|0
1647501600000|2022-03-17 07:20:00|11884.8|11869.8|11885.7|11870.7|11885.7|11870.7|11884.8|11869.8|0
1647501630000|2022-03-17 07:20:30|11886.6|11871.6|11886.6|11871.6|11886.6|11871.6|11886.6|11871.6|1
1647501650000|2022-03-17 07:20:50|11886.9|11871.9|11886|11871|11886.9|11871.9|11885.7|11870.7|0
1647501660000|2022-03-17 07:21:00|11885.4|11870.4|11884.4|11869.4|11886|11871|11884.4|11869.4|0
1647501670000|2022-03-17 07:21:10|11884.7|11869.7|11884.7|11869.7|11884.7|11869.7|11884.4|11869.4|0
1647501680000|2022-03-17 07:21:20|11884.4|11869.4|11884.7|11869.7|11884.7|11869.7|11884.4|11869.4|0
1647501690000|2022-03-17 07:21:30|11884.4|11869.4|11884.7|11869.7|11884.7|11869.7|11884.4|11869.4|0
1647501720000|2022-03-17 07:22:00|11883.2|11868.2|11881.7|11866.7|11883.2|11868.2|11881.4|11866.4|0
1647501730000|2022-03-17 07:22:10|11881.4|11866.4|11881.7|11866.7|11881.7|11866.7|11881.4|11866.4|0
1647501740000|2022-03-17 07:22:20|11881.4|11866.4|11882.3|11867.3|11882.6|11867.6|11881.4|11866.4|0
1647501750000|2022-03-17 07:22:30|11881.8|11866.8|11883.2|11868.2|11883.2|11868.2|11881.8|11866.8|0
1647501760000|2022-03-17 07:22:40|11882.9|11867.9|11883.2|11868.2|11883.2|11868.2|11882.9|11867.9|0
1647501770000|2022-03-17 07:22:50|11882.9|11867.9|11882.9|11867.9|11882.9|11867.9|11882.9|11867.9|0
1647501780000|2022-03-17 07:23:00|11883.2|11868.2|11883.5|11868.5|11883.5|11868.5|11883.2|11868.2|0
1647501800000|2022-03-17 07:23:20|11883.9|11868.9|11883.9|11868.9|11883.9|11868.9|11883.9|11868.9|1
1647501810000|2022-03-17 07:23:30|11882.3|11867.3|11882.1|11867.1|11882.3|11867.3|11882.1|11867.1|0
1647501830000|2022-03-17 07:23:50|11881.6|11866.6|11881.9|11866.9|11881.9|11866.9|11881.6|11866.6|1
1647501840000|2022-03-17 07:24:00|11881.3|11866.3|11881.9|11866.9|11881.9|11866.9|11881.3|11866.3|0
1647501870000|2022-03-17 07:24:30|11880.4|11865.4|11874.5|11859.5|11880.4|11865.4|11874.2|11859.2|2
1647501880000|2022-03-17 07:24:40|11874.3|11859.3|11874.3|11859.3|11874.3|11859.3|11874.3|11859.3|0
1647501890000|2022-03-17 07:24:50|11875.5|11860.5|11875.1|11860.1|11875.5|11860.5|11874.3|11859.3|0
1647501900000|2022-03-17 07:25:00|11874.8|11859.8|11877|11862|11877|11862|11874.8|11859.8|0
1647501910000|2022-03-17 07:25:10|11876.6|11861.6|11877.3|11862.3|11877.3|11862.3|11876.6|11861.6|0
1647501930000|2022-03-17 07:25:30|11877|11862|11877|11862|11877|11862|11877|11862|0
1647501950000|2022-03-17 07:25:50|11876.3|11861.3|11877|11862|11877|11862|11876|11861|0
1647501960000|2022-03-17 07:26:00|11876.6|11861.6|11876.6|11861.6|11877|11862|11876.6|11861.6|0
1647501970000|2022-03-17 07:26:10|11876.3|11861.3|11876.3|11861.3|11876.3|11861.3|11876|11861|0
1647502020000|2022-03-17 07:27:00|11875.4|11860.4|11875.7|11860.7|11875.7|11860.7|11875.4|11860.4|0
1647502070000|2022-03-17 07:27:50|11874.1|11859.1|11870.6|11855.6|11874.1|11859.1|11870.3|11855.3|1
1647502100000|2022-03-17 07:28:20|11870.3|11855.3|11870.6|11855.6|11870.9|11855.9|11870.3|11855.3|0
1647502110000|2022-03-17 07:28:30|11870.3|11855.3|11870.9|11855.9|11870.9|11855.9|11870.3|11855.3|0
1647502120000|2022-03-17 07:28:40|11870.6|11855.6|11870.6|11855.6|11870.9|11855.9|11870.3|11855.3|0
1647502130000|2022-03-17 07:28:50|11870.3|11855.3|11870.6|11855.6|11871.2|11856.2|11870.3|11855.3|0
1647502140000|2022-03-17 07:29:00|11870.3|11855.3|11870.9|11855.9|11871.2|11856.2|11870.3|11855.3|0
1647502150000|2022-03-17 07:29:10|11870.6|11855.6|11870.6|11855.6|11870.9|11855.9|11870.6|11855.6|0
1647502200000|2022-03-17 07:30:00|11867.9|11852.9|11863.1|11848.1|11867.9|11852.9|11862.9|11847.9|1
1647502210000|2022-03-17 07:30:10|11863.4|11848.4|11863.7|11848.7|11863.7|11848.7|11862.9|11847.9|0
1647502220000|2022-03-17 07:30:20|11864.4|11849.4|11864|11849|11864.4|11849.4|11863.1|11848.1|0
1647502230000|2022-03-17 07:30:30|11863.7|11848.7|11864|11849|11864|11849|11863.7|11848.7|1
1647502310000|2022-03-17 07:31:50|11864.7|11849.7|11864.8|11849.8|11864.8|11849.8|11864.7|11849.7|0
1647502520000|2022-03-17 07:35:20|11871.1|11846.1|11871.1|11846.1|11871.1|11846.1|11871.1|11846.1|0
1647502630000|2022-03-17 07:37:10|11871|11846|11871|11846|11871|11846|11871|11846|0
1647502740000|2022-03-17 07:39:00|11865.4|11850.4|11864|11849|11869.5|11850.4|11864|11844.5|0
1647502970000|2022-03-17 07:42:50|11863.4|11848.4|11862.1|11847.1|11863.4|11848.4|11862.1|11847.1|0
1647502980000|2022-03-17 07:43:00|11861.9|11846.9|11863.1|11848.1|11863.1|11848.1|11861.9|11846.9|0
1647502990000|2022-03-17 07:43:10|11862.1|11847.1|11861.7|11846.7|11862.1|11847.1|11861.1|11846.1|0
1647503000000|2022-03-17 07:43:20|11862.6|11847.6|11862|11847|11862.6|11847.6|11861.7|11846.7|0
1647503010000|2022-03-17 07:43:30|11861.4|11846.4|11861.4|11846.4|11861.7|11846.7|11861.4|11846.4|0
1647503030000|2022-03-17 07:43:50|11861.1|11846.1|11857.3|11842.3|11861.1|11846.1|11857.3|11842.3|2
1647503040000|2022-03-17 07:44:00|11857|11842|11857|11842|11857|11842|11857|11842|0
1647503060000|2022-03-17 07:44:20|11857.3|11842.3|11857.9|11842.9|11857.9|11842.9|11857.3|11842.3|0
1647503100000|2022-03-17 07:45:00|11858.1|11843.1|11858.1|11843.1|11858.1|11843.1|11858.1|11843.1|0
1647503190000|2022-03-17 07:46:30|11864.4|11839.4|11859.7|11844.7|11864.4|11844.7|11859.4|11839.4|0
1647503200000|2022-03-17 07:46:40|11860.6|11845.6|11860.6|11845.6|11860.6|11845.6|11859.7|11844.7|0
1647503260000|2022-03-17 07:47:40|11859.7|11844.7|11859.7|11844.7|11859.7|11844.7|11859.7|11844.7|0
1647503290000|2022-03-17 07:48:10|11859.6|11844.6|11859.6|11844.6|11859.6|11844.6|11859.6|11844.6|0
1647503390000|2022-03-17 07:49:50|11859|11844|11859|11844|11859|11844|11858.7|11843.7|0
1647503410000|2022-03-17 07:50:10|11858.7|11843.7|11858.1|11843.1|11858.7|11843.7|11858.1|11843.1|0
1647503420000|2022-03-17 07:50:20|11858.4|11843.4|11858.4|11843.4|11858.4|11843.4|11858.4|11843.4|0
1647503640000|2022-03-17 07:54:00|11859|11844|11859|11844|11859|11844|11859|11844|0
1647503650000|2022-03-17 07:54:10|11858.8|11843.8|11858.8|11843.8|11858.8|11843.8|11858.8|11843.8|0
1647503700000|2022-03-17 07:55:00|11859.1|11844.1|11859.4|11844.4|11859.4|11844.4|11859.1|11844.1|0
1647503760000|2022-03-17 07:56:00|11859.1|11844.1|11859.7|11844.7|11859.7|11844.7|11859.1|11844.1|0
1647503780000|2022-03-17 07:56:20|11859.4|11844.4|11859.9|11844.9|11860.2|11845.2|11859.4|11844.4|1
1647503790000|2022-03-17 07:56:30|11861.1|11846.1|11861.7|11846.7|11861.7|11846.7|11861.1|11846.1|0
1647503820000|2022-03-17 07:57:00|11862.3|11847.3|11861.8|11846.8|11862.3|11847.3|11861.8|11846.8|1
1647503840000|2022-03-17 07:57:20|11861.2|11846.2|11858.8|11843.8|11861.2|11846.2|11858.8|11843.8|1
1647503850000|2022-03-17 07:57:30|11858.5|11843.5|11858.5|11843.5|11858.5|11843.5|11858.5|11843.5|0
1647504000000|2022-03-17 08:00:00|11858.8|11843.8|11859.1|11844.1|11859.4|11844.4|11858.8|11843.8|0
1647504010000|2022-03-17 08:00:10|11859.4|11844.4|11859.4|11844.4|11859.4|11844.4|11859.4|11844.4|0
1647504020000|2022-03-17 08:00:20|11859.1|11844.1|11859.1|11844.1|11859.1|11844.1|11859.1|11844.1|0
1647504040000|2022-03-17 08:00:40|11859.4|11844.4|11859.4|11844.4|11859.4|11844.4|11859.4|11844.4|0
1647504050000|2022-03-17 08:00:50|11863.9|11848.9|11863.9|11848.9|11863.9|11848.9|11863.9|11848.9|1
1647504060000|2022-03-17 08:01:00|11868.5|11853.5|11872.2|11857.2|11872.5|11857.5|11868.5|11853.5|1
1647504070000|2022-03-17 08:01:10|11872|11857|11872|11857|11872|11857|11872|11857|0
1647504120000|2022-03-17 08:02:00|11873.3|11858.3|11873.3|11858.3|11873.3|11858.3|11873.3|11858.3|0
1647504160000|2022-03-17 08:02:40|11872.3|11857.3|11872.3|11857.3|11872.3|11857.3|11872.3|11857.3|0
1647504180000|2022-03-17 08:03:00|11871.7|11856.7|11870.5|11855.5|11871.7|11856.7|11870.5|11855.5|2
1647504220000|2022-03-17 08:03:40|11870.2|11855.2|11870.2|11855.2|11870.2|11855.2|11870.2|11855.2|0
1647504250000|2022-03-17 08:04:10|11869.9|11854.9|11870.2|11855.2|11870.2|11855.2|11869.9|11854.9|4
1647504270000|2022-03-17 08:04:30|11870.5|11855.5|11870.8|11855.8|11870.8|11855.8|11870.5|11855.5|0
1647504300000|2022-03-17 08:05:00|11871.1|11856.1|11871.1|11856.1|11871.1|11856.1|11869.8|11854.8|0
1647504320000|2022-03-17 08:05:20|11871.6|11856.6|11871.6|11856.6|11871.6|11856.6|11871.6|11856.6|0
1647504340000|2022-03-17 08:05:40|11871|11856|11870.7|11855.7|11871.3|11856.3|11870.7|11855.7|0
1647504350000|2022-03-17 08:05:50|11871|11856|11870.7|11855.7|11871|11856|11870.7|11855.7|0
1647504360000|2022-03-17 08:06:00|11870.4|11855.4|11871.3|11856.3|11871.3|11856.3|11870.4|11855.4|0
1647504370000|2022-03-17 08:06:10|11871|11856|11871.3|11856.3|11871.3|11856.3|11871|11856|0
1647504380000|2022-03-17 08:06:20|11871|11856|11870.7|11855.7|11871.3|11856.3|11870.7|11855.7|0
1647504390000|2022-03-17 08:06:30|11870.4|11855.4|11870.4|11855.4|11870.7|11855.7|11870.4|11855.4|0
1647504420000|2022-03-17 08:07:00|11869.8|11854.8|11870.4|11855.4|11870.4|11855.4|11869.8|11854.8|0
1647504450000|2022-03-17 08:07:30|11870.1|11855.1|11870.1|11855.1|11870.1|11855.1|11870.1|11855.1|0
1647504460000|2022-03-17 08:07:40|11870.4|11855.4|11870.1|11855.1|11870.4|11855.4|11870.1|11855.1|0
1647504480000|2022-03-17 08:08:00|11869.8|11854.8|11870.4|11855.4|11870.7|11855.7|11869.8|11854.8|0
1647504530000|2022-03-17 08:08:50|11870.7|11855.7|11870.7|11855.7|11870.7|11855.7|11870.7|11855.7|0
1647504540000|2022-03-17 08:09:00|11869.8|11854.8|11870.7|11855.7|11870.7|11855.7|11869.8|11854.8|0
1647504560000|2022-03-17 08:09:20|11870.1|11855.1|11870.4|11855.4|11870.4|11855.4|11870.1|11855.1|0
1647504570000|2022-03-17 08:09:30|11870.7|11855.7|11870.7|11855.7|11870.7|11855.7|11870.4|11855.4|1
1647504600000|2022-03-17 08:10:00|11870.1|11855.1|11870.7|11855.7|11871|11856|11870.1|11855.1|0
1647504660000|2022-03-17 08:11:00|11870.4|11855.4|11871|11856|11871|11856|11870.4|11855.4|0
1647504680000|2022-03-17 08:11:20|11871.3|11856.3|11871.8|11856.8|11871.8|11856.8|11871.3|11856.3|0
1647504720000|2022-03-17 08:12:00|11872.1|11857.1|11875.8|11860.8|11876.1|11861.1|11872.1|11857.1|3
1647504780000|2022-03-17 08:13:00|11876.7|11861.7|11878|11863|11878|11863|11876.7|11861.7|0
1647504840000|2022-03-17 08:14:00|11876|11861|11876.9|11861.9|11876.9|11861.9|11875.6|11860.6|0
1647504850000|2022-03-17 08:14:10|11877.5|11862.5|11877.5|11862.5|11877.5|11862.5|11877.5|11862.5|0
1647504900000|2022-03-17 08:15:00|11877.8|11862.8|11877.8|11862.8|11877.8|11862.8|11877.8|11862.8|0
1647504960000|2022-03-17 08:16:00|11877.2|11862.2|11877.8|11862.8|11877.8|11862.8|11877.2|11862.2|0
1647505020000|2022-03-17 08:17:00|11877.2|11862.2|11877.8|11862.8|11877.8|11862.8|11877.2|11862.2|0
1647505080000|2022-03-17 08:18:00|11878.3|11863.3|11878.3|11863.3|11878.3|11863.3|11878.3|11863.3|0
1647505140000|2022-03-17 08:19:00|11879.5|11864.5|11879.5|11864.5|11879.8|11864.8|11879.2|11864.2|0
1647505150000|2022-03-17 08:19:10|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|0
1647505200000|2022-03-17 08:20:00|11878.8|11863.8|11879.2|11864.2|11879.5|11864.5|11878.8|11863.8|0
1647505210000|2022-03-17 08:20:10|11879.5|11864.5|11879.5|11864.5|11879.5|11864.5|11879.2|11864.2|0
1647505220000|2022-03-17 08:20:20|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|11879.2|11864.2|0
1647505230000|2022-03-17 08:20:30|11879.5|11864.5|11879.2|11864.2|11879.5|11864.5|11879.2|11864.2|0
1647505240000|2022-03-17 08:20:40|11879.5|11864.5|11879.5|11864.5|11879.5|11864.5|11879.2|11864.2|0
1647505260000|2022-03-17 08:21:00|11878.8|11863.8|11879.5|11864.5|11879.5|11864.5|11878.8|11863.8|0
1647505270000|2022-03-17 08:21:10|11879.1|11864.1|11879.5|11864.5|11879.5|11864.5|11879.1|11864.1|0
1647505280000|2022-03-17 08:21:20|11879.1|11864.1|11879.1|11864.1|11879.5|11864.5|11879.1|11864.1|0
1647505290000|2022-03-17 08:21:30|11879.5|11864.5|11879.5|11864.5|11879.5|11864.5|11879.1|11864.1|0
1647505300000|2022-03-17 08:21:40|11879.1|11864.1|11879.5|11864.5|11879.5|11864.5|11879.1|11864.1|0
1647505320000|2022-03-17 08:22:00|11878.8|11863.8|11879.5|11864.5|11879.5|11864.5|11878.8|11863.8|0
1647505330000|2022-03-17 08:22:10|11879.1|11864.1|11879.1|11864.1|11879.5|11864.5|11879.1|11864.1|0
1647505340000|2022-03-17 08:22:20|11879.5|11864.5|11879.5|11864.5|11879.5|11864.5|11879.1|11864.1|0
1647505350000|2022-03-17 08:22:30|11879.4|11864.4|11879.4|11864.4|11879.4|11864.4|11879.4|11864.4|0
1647505380000|2022-03-17 08:23:00|11878.8|11863.8|11879.4|11864.4|11879.4|11864.4|11878.8|11863.8|0
1647505440000|2022-03-17 08:24:00|11878.8|11863.8|11879.4|11864.4|11879.4|11864.4|11878.8|11863.8|0
1647505500000|2022-03-17 08:25:00|11880.1|11865.1|11880.2|11865.2|11880.2|11865.2|11880.1|11865.1|0
1647505530000|2022-03-17 08:25:30|11879.9|11864.9|11879.7|11864.7|11879.9|11864.9|11879.7|11864.7|0
1647505560000|2022-03-17 08:26:00|11878.8|11863.8|11879.4|11864.4|11879.4|11864.4|11878.8|11863.8|0
1647505620000|2022-03-17 08:27:00|11878.8|11863.8|11879.4|11864.4|11879.4|11864.4|11878.8|11863.8|0
1647505630000|2022-03-17 08:27:10|11878.8|11863.8|11878.5|11863.5|11878.8|11863.8|11878.5|11863.5|0
1647505640000|2022-03-17 08:27:20|11879.4|11864.4|11879.4|11864.4|11879.4|11864.4|11879.4|11864.4|0
1647505680000|2022-03-17 08:28:00|11879.1|11864.1|11879.4|11864.4|11879.9|11864.9|11879.1|11864.1|0
1647505690000|2022-03-17 08:28:10|11879.7|11864.7|11879.4|11864.4|11879.9|11864.9|11879.4|11864.4|0
1647505740000|2022-03-17 08:29:00|11879.1|11864.1|11879.4|11864.4|11879.4|11864.4|11879.1|11864.1|0
1647505800000|2022-03-17 08:30:00|11879.1|11864.1|11879.9|11864.9|11879.9|11864.9|11879.1|11864.1|0
1647505810000|2022-03-17 08:30:10|11879.4|11864.4|11879.9|11864.9|11879.9|11864.9|11879.4|11864.4|0
1647505820000|2022-03-17 08:30:20|11879.6|11864.6|11879.7|11864.7|11879.7|11864.7|11879.4|11864.4|0
1647505830000|2022-03-17 08:30:30|11879.9|11864.9|11879.9|11864.9|11879.9|11864.9|11879.9|11864.9|0
1647505840000|2022-03-17 08:30:40|11879.4|11864.4|11879.4|11864.4|11879.4|11864.4|11879.4|11864.4|0
1647505860000|2022-03-17 08:31:00|11878.5|11863.5|11879.1|11864.1|11879.1|11864.1|11878.5|11863.5|0
1647505870000|2022-03-17 08:31:10|11878.8|11863.8|11878.2|11863.2|11878.8|11863.8|11878.2|11863.2|0
1647505910000|2022-03-17 08:31:50|11878.8|11863.8|11878.8|11863.8|11878.8|11863.8|11878.8|11863.8|0
1647505920000|2022-03-17 08:32:00|11879.1|11864.1|11879.1|11864.1|11879.1|11864.1|11879.1|11864.1|0
1647505950000|2022-03-17 08:32:30|11878.5|11863.5|11873.8|11858.8|11878.5|11863.5|11873.8|11858.8|1
1647505960000|2022-03-17 08:32:40|11873.5|11858.5|11873.8|11858.8|11873.8|11858.8|11873.3|11858.3|0
1647505980000|2022-03-17 08:33:00|11875.1|11860.1|11874.4|11859.4|11875.1|11860.1|11874.4|11859.4|0
1647506040000|2022-03-17 08:34:00|11874.1|11859.1|11873.9|11858.9|11874.7|11859.7|11873.9|11858.9|0
1647506050000|2022-03-17 08:34:10|11873.6|11858.6|11873.4|11858.4|11873.6|11858.6|11873.4|11858.4|0
1647506060000|2022-03-17 08:34:20|11873.1|11858.1|11873|11858|11873.1|11858.1|11872.7|11857.7|0
1647506100000|2022-03-17 08:35:00|11873.4|11858.4|11872.4|11857.4|11873.4|11858.4|11872.4|11857.4|0
1647506110000|2022-03-17 08:35:10|11872.7|11857.7|11872.7|11857.7|11872.7|11857.7|11872.7|11857.7|0
1647506120000|2022-03-17 08:35:20|11873.7|11858.7|11872.7|11857.7|11873.7|11858.7|11872.7|11857.7|0
1647506140000|2022-03-17 08:35:40|11872.4|11857.4|11872.4|11857.4|11872.4|11857.4|11872.4|11857.4|0
1647506160000|2022-03-17 08:36:00|11872.1|11857.1|11872.7|11857.7|11872.7|11857.7|11872.1|11857.1|0
1647506220000|2022-03-17 08:37:00|11873.3|11858.3|11873|11858|11873.3|11858.3|11872.4|11857.4|0
1647506280000|2022-03-17 08:38:00|11872.7|11857.7|11873.6|11858.6|11873.6|11858.6|11872.7|11857.7|0
1647506340000|2022-03-17 08:39:00|11873|11858|11873.6|11858.6|11873.6|11858.6|11873|11858|0
1647506400000|2022-03-17 08:40:00|11873|11858|11873.6|11858.6|11873.6|11858.6|11873|11858|0
1647506460000|2022-03-17 08:41:00|11873|11858|11873.9|11858.9|11873.9|11858.9|11873|11858|0
1647506520000|2022-03-17 08:42:00|11874.5|11859.5|11874.5|11859.5|11874.5|11859.5|11874.5|11859.5|0
1647506530000|2022-03-17 08:42:10|11874.2|11859.2|11874.2|11859.2|11874.2|11859.2|11874.2|11859.2|0
1647506550000|2022-03-17 08:42:30|11875.4|11860.4|11882.2|11867.2|11882.2|11867.2|11875.4|11860.4|1
1647506560000|2022-03-17 08:42:40|11882.4|11867.4|11882.4|11867.4|11882.4|11867.4|11882.4|11867.4|0
1647506580000|2022-03-17 08:43:00|11882.7|11867.7|11882.8|11867.8|11882.8|11867.8|11882.7|11867.7|0
1647506640000|2022-03-17 08:44:00|11882.3|11867.3|11882.7|11867.7|11882.7|11867.7|11882.3|11867.3|0
1647506650000|2022-03-17 08:44:10|11882.8|11867.8|11882.8|11867.8|11882.8|11867.8|11882.8|11867.8|0
1647506700000|2022-03-17 08:45:00|11882.1|11867.1|11882.6|11867.6|11882.6|11867.6|11882.1|11867.1|0
1647506730000|2022-03-17 08:45:30|11882.8|11867.8|11883.1|11868.1|11883.1|11868.1|11882.8|11867.8|1
1647506760000|2022-03-17 08:46:00|11882.8|11867.8|11882.9|11867.9|11882.9|11867.9|11882.4|11867.4|0
1647506820000|2022-03-17 08:47:00|11882.6|11867.6|11883.2|11868.2|11883.2|11868.2|11882.4|11867.4|1
1647506840000|2022-03-17 08:47:20|11883.4|11868.4|11883.4|11868.4|11883.4|11868.4|11883.4|11868.4|0
1647506880000|2022-03-17 08:48:00|11884.6|11869.6|11884.6|11869.6|11884.6|11869.6|11884.6|11869.6|0
1647506940000|2022-03-17 08:49:00|11886.2|11871.2|11886.2|11871.2|11886.2|11871.2|11886.2|11871.2|0
1647507000000|2022-03-17 08:50:00|11886.1|11871.1|11884.6|11869.6|11886.5|11871.5|11884|11869|1
1647507050000|2022-03-17 08:50:50|11884.3|11869.3|11884.6|11869.6|11884.6|11869.6|11884.3|11869.3|0
1647507060000|2022-03-17 08:51:00|11884|11869|11884.6|11869.6|11884.6|11869.6|11884|11869|0
1647507100000|2022-03-17 08:51:40|11885.2|11870.2|11885.6|11870.6|11885.6|11870.6|11885.2|11870.2|0
1647507120000|2022-03-17 08:52:00|11885.9|11870.9|11886.1|11871.1|11886.1|11871.1|11885.9|11870.9|0
1647507180000|2022-03-17 08:53:00|11885.5|11870.5|11884.3|11869.3|11885.5|11870.5|11884|11869|4
1647507220000|2022-03-17 08:53:40|11884|11869|11884|11869|11884|11869|11884|11869|0
1647507230000|2022-03-17 08:53:50|11884.3|11869.3|11884.3|11869.3|11884.3|11869.3|11884.3|11869.3|0
1647507250000|2022-03-17 08:54:10|11884.6|11869.6|11884.6|11869.6|11884.6|11869.6|11884.6|11869.6|0
1647507300000|2022-03-17 08:55:00|11883.7|11868.7|11884|11869|11885.5|11870.5|11883.7|11868.7|2
1647507420000|2022-03-17 08:57:00|11884.6|11869.6|11884.6|11869.6|11884.6|11869.6|11884.6|11869.6|0
1647507440000|2022-03-17 08:57:20|11883.7|11868.7|11881.9|11866.9|11883.7|11868.7|11881.9|11866.9|3
1647507520000|2022-03-17 08:58:40|11883.6|11868.6|11883.6|11868.6|11883.6|11868.6|11883.6|11868.6|1
1647507590000|2022-03-17 08:59:50|11883.3|11868.3|11883|11868|11883.3|11868.3|11883|11868|0
1647507600000|2022-03-17 09:00:00|11882.7|11867.7|11882.7|11867.7|11882.7|11867.7|11882.7|11867.7|0
1647507610000|2022-03-17 09:00:10|11881.9|11866.9|11881.9|11866.9|11881.9|11866.9|11881.9|11866.9|0
1647507660000|2022-03-17 09:01:00|11882.2|11867.2|11882.4|11867.4|11882.4|11867.4|11882.2|11867.2|0
1647507710000|2022-03-17 09:01:50|11894.9|11879.9|11894.9|11879.9|11894.9|11879.9|11894.6|11879.6|2
1647507720000|2022-03-17 09:02:00|11895.1|11880.1|11895.1|11880.1|11895.1|11880.1|11895.1|11880.1|0
1647507780000|2022-03-17 09:03:00|11898.8|11883.8|11906.6|11891.6|11906.9|11891.9|11898.8|11883.8|14
1647507790000|2022-03-17 09:03:10|11905.9|11890.9|11910|11895|11910|11895|11905.9|11890.9|16
1647507800000|2022-03-17 09:03:20|11913.4|11898.4|11913.9|11898.9|11914|11899|11913.4|11898.4|1
1647507850000|2022-03-17 09:04:10|11912.7|11897.7|11912.7|11897.7|11912.7|11897.7|11912.7|11897.7|0
1647507860000|2022-03-17 09:04:20|11912|11897|11911.2|11896.2|11912|11897|11911.2|11896.2|0
1647507870000|2022-03-17 09:04:30|11910.6|11895.6|11910.6|11895.6|11910.6|11895.6|11910.6|11895.6|0
1647507890000|2022-03-17 09:04:50|11910.9|11895.9|11906.2|11891.2|11910.9|11895.9|11906.2|11891.2|1
1647507900000|2022-03-17 09:05:00|11905.6|11890.6|11905.4|11890.4|11905.6|11890.6|11905.4|11890.4|0
1647507910000|2022-03-17 09:05:10|11906.2|11891.2|11906.2|11891.2|11906.2|11891.2|11905.7|11890.7|0
1647507950000|2022-03-17 09:05:50|11905.9|11890.9|11910.8|11895.8|11910.8|11895.8|11905.7|11890.7|13
1647507960000|2022-03-17 09:06:00|11910.5|11895.5|11910.8|11895.8|11910.8|11895.8|11910.5|11895.5|0
1647508100000|2022-03-17 09:08:20|11916.9|11901.9|11913.6|11898.6|11916.9|11901.9|11913.4|11898.4|21
1647508120000|2022-03-17 09:08:40|11915.1|11900.1|11916.4|11901.4|11916.4|11901.4|11915.1|11900.1|0
1647508170000|2022-03-17 09:09:30|11916.7|11901.7|11916.9|11901.9|11916.9|11901.9|11916.7|11901.7|0
1647508180000|2022-03-17 09:09:40|11917.4|11902.4|11919.4|11904.4|11919.4|11904.4|11917.4|11902.4|0
1647508190000|2022-03-17 09:09:50|11920.4|11905.4|11920.1|11905.1|11921.1|11906.1|11920.1|11905.1|1
1647508200000|2022-03-17 09:10:00|11920.3|11905.3|11922.5|11907.5|11922.5|11907.5|11920.3|11905.3|14
1647508220000|2022-03-17 09:10:20|11922.2|11907.2|11921.6|11906.6|11922.2|11907.2|11921.6|11906.6|0
1647508250000|2022-03-17 09:10:50|11920.7|11905.7|11920.7|11905.7|11920.7|11905.7|11920.7|11905.7|0
1647508260000|2022-03-17 09:11:00|11920.4|11905.4|11920.7|11905.7|11920.7|11905.7|11920.4|11905.4|0
1647508270000|2022-03-17 09:11:10|11913.7|11898.7|11912.8|11897.8|11913.7|11898.7|11912.8|11897.8|9
1647508290000|2022-03-17 09:11:30|11910.4|11895.4|11914.8|11899.8|11914.8|11899.8|11910.4|11895.4|8
1647508300000|2022-03-17 09:11:40|11915.4|11900.4|11915.1|11900.1|11915.7|11900.7|11915.1|11900.1|0
1647508310000|2022-03-17 09:11:50|11919|11904|11920|11905|11920|11905|11919|11904|10
1647508320000|2022-03-17 09:12:00|11919.3|11904.3|11915.9|11900.9|11920|11905|11915.9|11900.9|1
1647508350000|2022-03-17 09:12:30|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|0
1647508390000|2022-03-17 09:13:10|11915|11900|11915|11900|11915|11900|11915|11900|0
1647508420000|2022-03-17 09:13:40|11916.2|11901.2|11915.9|11900.9|11916.2|11901.2|11915.9|11900.9|0
1647508430000|2022-03-17 09:13:50|11915.6|11900.6|11915.6|11900.6|11915.6|11900.6|11915.6|11900.6|0
1647508460000|2022-03-17 09:14:20|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|0
1647508500000|2022-03-17 09:15:00|||||||||1
1647508520000|2022-03-17 09:15:20|11915|11900|11915.6|11900.6|11915.6|11900.6|11915|11900|0
1647508550000|2022-03-17 09:15:50|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|0
1647508600000|2022-03-17 09:16:40|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|0
1647508620000|2022-03-17 09:17:00|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|2
1647508630000|2022-03-17 09:17:10|11914.7|11899.7|11915.3|11900.3|11915.6|11900.6|11914.7|11899.7|0
1647508640000|2022-03-17 09:17:20|11915|11900|11915.6|11900.6|11915.6|11900.6|11915|11900|0
1647508750000|2022-03-17 09:19:10|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|0
1647508780000|2022-03-17 09:19:40|11915|11900|11915.3|11900.3|11915.6|11900.6|11915|11900|0
1647508790000|2022-03-17 09:19:50|11915|11900|11915.6|11900.6|11915.6|11900.6|11915|11900|0
1647508800000|2022-03-17 09:20:00|11915.9|11900.9|11915.6|11900.6|11916.2|11901.2|11915.3|11900.3|0
1647508820000|2022-03-17 09:20:20|11915.9|11900.9|11916.4|11901.4|11916.4|11901.4|11915.9|11900.9|0
1647508870000|2022-03-17 09:21:10|11914.2|11899.2|11914|11899|11914.2|11899.2|11914|11899|1
1647508880000|2022-03-17 09:21:20|11913.7|11898.7|11907.4|11892.4|11913.7|11898.7|11907.1|11892.1|2
1647508920000|2022-03-17 09:22:00|11907.7|11892.7|11907.7|11892.7|11907.7|11892.7|11907.7|11892.7|0
1647508930000|2022-03-17 09:22:10|11908|11893|11908|11893|11908|11893|11908|11893|1
1647508960000|2022-03-17 09:22:40|11907.7|11892.7|11907.7|11892.7|11907.7|11892.7|11907.7|11892.7|0
1647509020000|2022-03-17 09:23:40|11906.3|11891.3|11906.3|11891.3|11906.3|11891.3|11906.3|11891.3|0
1647509030000|2022-03-17 09:23:50|11906.5|11891.5|11906.5|11891.5|11906.5|11891.5|11906.5|11891.5|1
1647509050000|2022-03-17 09:24:10|11904.8|11889.8|11904.8|11889.8|11904.8|11889.8|11904.3|11889.3|6
1647509160000|2022-03-17 09:26:00|11905.2|11890.2|11910.4|11895.4|11910.4|11895.4|11905.2|11890.2|5
1647509170000|2022-03-17 09:26:10|11910.2|11895.2|11909.6|11894.6|11910.2|11895.2|11909.6|11894.6|1
1647509190000|2022-03-17 09:26:30|11909.3|11894.3|11908.4|11893.4|11909.3|11894.3|11908.4|11893.4|0
1647509200000|2022-03-17 09:26:40|11907.9|11892.9|11907.9|11892.9|11908.5|11893.5|11907.9|11892.9|0
1647509250000|2022-03-17 09:27:30|11908.7|11893.7|11908.4|11893.4|11908.7|11893.7|11908.4|11893.4|0
1647509300000|2022-03-17 09:28:20|11909.3|11894.3|11909.3|11894.3|11909.3|11894.3|11909.3|11894.3|0
1647509460000|2022-03-17 09:31:00|11909.9|11894.9|11910.8|11895.8|11911.9|11896.9|11909.9|11894.9|3
1647509490000|2022-03-17 09:31:30|11910.5|11895.5|11909.9|11894.9|11910.5|11895.5|11909.9|11894.9|0
1647509510000|2022-03-17 09:31:50|11911.1|11896.1|11910.8|11895.8|11911.1|11896.1|11910.8|11895.8|1
1647509520000|2022-03-17 09:32:00|11909.9|11894.9|11909.9|11894.9|11909.9|11894.9|11909.9|11894.9|1
1647509530000|2022-03-17 09:32:10|11909.6|11894.6|11909.6|11894.6|11909.6|11894.6|11909.6|11894.6|0
1647509540000|2022-03-17 09:32:20|11909.9|11894.9|11909.9|11894.9|11909.9|11894.9|11909.9|11894.9|0
1647509550000|2022-03-17 09:32:30|11909.3|11894.3|11909.3|11894.3|11909.6|11894.6|11909.3|11894.3|0
1647509590000|2022-03-17 09:33:10|11910.2|11895.2|11908.1|11893.1|11910.2|11895.2|11908.1|11893.1|0
1647509600000|2022-03-17 09:33:20|11910.2|11895.2|11909.6|11894.6|11910.2|11895.2|11909.6|11894.6|0
1647509610000|2022-03-17 09:33:30|11909.9|11894.9|11909|11894|11909.9|11894.9|11909|11894|0
1647509620000|2022-03-17 09:33:40|11909.9|11894.9|11909.6|11894.6|11909.9|11894.9|11909.6|11894.6|0
1647509640000|2022-03-17 09:34:00|11912|11897|11912|11897|11912|11897|11912|11897|1
1647509650000|2022-03-17 09:34:10|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|0
1647509670000|2022-03-17 09:34:30|11911.6|11896.6|11911.6|11896.6|11911.6|11896.6|11911.6|11896.6|0
1647509680000|2022-03-17 09:34:40|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|0
1647509720000|2022-03-17 09:35:20|11911.9|11896.9|11911.6|11896.6|11911.9|11896.9|11911.6|11896.6|0
1647509750000|2022-03-17 09:35:50|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|0
1647509780000|2022-03-17 09:36:20|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|1
1647509820000|2022-03-17 09:37:00|11911.1|11896.1|11911.1|11896.1|11911.4|11896.4|11910.8|11895.8|2
1647509850000|2022-03-17 09:37:30|11910.2|11895.2|11910.5|11895.5|11910.5|11895.5|11910.2|11895.2|0
1647509900000|2022-03-17 09:38:20|11911.1|11896.1|11911.1|11896.1|11911.1|11896.1|11911.1|11896.1|0
1647509930000|2022-03-17 09:38:50|11910.5|11895.5|11910.5|11895.5|11910.5|11895.5|11910.5|11895.5|0
1647509990000|2022-03-17 09:39:50|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|11911.7|11896.7|0
1647510000000|2022-03-17 09:40:00|11912|11897|11912.7|11897.7|11912.7|11897.7|11912|11897|0
1647510140000|2022-03-17 09:42:20|11911.2|11896.2|11910.8|11895.8|11911.2|11896.2|11910.8|11895.8|0
1647510210000|2022-03-17 09:43:30|11911.1|11896.1|11911.1|11896.1|11911.1|11896.1|11911.1|11896.1|0
1647510230000|2022-03-17 09:43:50|11911.4|11896.4|11912.2|11897.2|11912.2|11897.2|11911.4|11896.4|0
1647510370000|2022-03-17 09:46:10|11912.4|11897.4|11919.8|11894.8|11919.8|11898.3|11912.4|11894.2|1
1647510510000|2022-03-17 09:48:30|11921.8|11896.8|11921.8|11896.8|11921.8|11896.8|11921.8|11896.8|0
1647510530000|2022-03-17 09:48:50|||||||||1
1647510560000|2022-03-17 09:49:20|11923.8|11898.8|11923.8|11898.8|11923.8|11898.8|11923.8|11898.8|0
1647510570000|2022-03-17 09:49:30|11924.3|11899.3|11922.2|11907.2|11924.3|11907.2|11921.6|11899.3|0
1647510590000|2022-03-17 09:49:50|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|1
1647510600000|2022-03-17 09:50:00|11922.2|11907.2|11922.2|11907.2|11922.2|11907.2|11921.9|11906.9|0
1647510610000|2022-03-17 09:50:10|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|1
1647510640000|2022-03-17 09:50:40|11921.3|11906.3|11921.3|11906.3|11921.3|11906.3|11921.3|11906.3|0
1647510680000|2022-03-17 09:51:20|11920.7|11905.7|11918.7|11903.7|11920.7|11905.7|11918.7|11903.7|0
1647510690000|2022-03-17 09:51:30|11918.4|11903.4|11918.4|11903.4|11918.4|11903.4|11918.4|11903.4|0
1647510700000|2022-03-17 09:51:40|11918.1|11903.1|11918.1|11903.1|11918.1|11903.1|11918.1|11903.1|0
1647510720000|2022-03-17 09:52:00|11917.3|11902.3|11917|11902|11917.3|11902.3|11917|11902|0
1647510740000|2022-03-17 09:52:20|11918.1|11903.1|11918.4|11903.4|11918.4|11903.4|11918.1|11903.1|0
1647510820000|2022-03-17 09:53:40|11919|11904|11923.1|11908.1|11923.1|11908.1|11919|11904|1
1647510830000|2022-03-17 09:53:50|11922.8|11907.8|11923|11908|11923|11908|11922.8|11907.8|0
1647510840000|2022-03-17 09:54:00|11923.2|11908.2|11923.2|11908.2|11923.2|11908.2|11923.2|11908.2|0
1647510860000|2022-03-17 09:54:20|11922.9|11907.9|11926.7|11911.7|11927|11912|11922.9|11907.9|2
1647510870000|2022-03-17 09:54:30|11926.5|11911.5|11925.7|11910.7|11926.5|11911.5|11925|11910|1
1647510880000|2022-03-17 09:54:40|11925.4|11910.4|11925.7|11910.7|11925.7|11910.7|11925.4|11910.4|0
1647510890000|2022-03-17 09:54:50|11925.4|11910.4|11924.1|11909.1|11925.7|11910.7|11924.1|11909.1|0
1647510900000|2022-03-17 09:55:00|11924.4|11909.4|11924.4|11909.4|11924.4|11909.4|11924.4|11909.4|0
1647510920000|2022-03-17 09:55:20|11924.1|11909.1|11923.8|11908.8|11924.1|11909.1|11923.8|11908.8|0
1647510970000|2022-03-17 09:56:10|11922.8|11907.8|11920.9|11905.9|11922.8|11907.8|11920.9|11905.9|0
1647510990000|2022-03-17 09:56:30|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|0
1647511000000|2022-03-17 09:56:40|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|0
1647511020000|2022-03-17 09:57:00|11918.1|11903.1|11917.6|11902.6|11918.4|11903.4|11917.6|11902.6|0
1647511040000|2022-03-17 09:57:20|11917.9|11902.9|11918.1|11903.1|11918.1|11903.1|11917.9|11902.9|0
1647511100000|2022-03-17 09:58:20|11917.8|11902.8|11917.6|11902.6|11917.8|11902.8|11917.6|11902.6|0
1647511120000|2022-03-17 09:58:40|11917.3|11902.3|11917.3|11902.3|11917.3|11902.3|11917.3|11902.3|0
1647511160000|2022-03-17 09:59:20|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|0
1647511180000|2022-03-17 09:59:40|11920|11905|11917.3|11902.3|11920|11905|11917.3|11902.3|1
1647511220000|2022-03-17 10:00:20|11917.6|11902.6|11918.2|11903.2|11918.2|11903.2|11917.6|11902.6|0
1647511260000|2022-03-17 10:01:00|11918.8|11903.8|11926.1|11911.1|11926.1|11911.1|11918.8|11903.8|1
1647511270000|2022-03-17 10:01:10|11926|11911|11926|11911|11926|11911|11926|11911|0
1647511280000|2022-03-17 10:01:20|11928.4|11913.4|11928.4|11913.4|11928.4|11913.4|11928.4|11913.4|0
1647511290000|2022-03-17 10:01:30|11928.7|11913.7|11928.9|11913.9|11928.9|11913.9|11928.7|11913.7|0
1647511410000|2022-03-17 10:03:30|11930.1|11915.1|11930.9|11915.9|11930.9|11915.9|11930.1|11915.1|0
1647511420000|2022-03-17 10:03:40|11931.1|11916.1|11931.1|11916.1|11931.1|11916.1|11931.1|11916.1|0
1647511510000|2022-03-17 10:05:10|11931|11916|11931|11916|11931|11916|11931|11916|0
1647511610000|2022-03-17 10:06:50|11930.8|11915.8|11930.3|11915.3|11930.8|11915.8|11930.3|11915.3|1
1647511630000|2022-03-17 10:07:10|11926.6|11911.6|11924.3|11909.3|11926.6|11911.6|11924.3|11909.3|0
1647511640000|2022-03-17 10:07:20|11924.6|11909.6|11920.1|11905.1|11924.6|11909.6|11920.1|11905.1|0
1647511660000|2022-03-17 10:07:40|11917.8|11902.8|11916.3|11901.3|11917.8|11902.8|11916.3|11901.3|0
1647511670000|2022-03-17 10:07:50|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|0
1647511690000|2022-03-17 10:08:10|11916.5|11901.5|11916.5|11901.5|11916.5|11901.5|11916.5|11901.5|0
1647511700000|2022-03-17 10:08:20|11918.7|11903.7|11918.4|11903.4|11918.7|11903.7|11918.4|11903.4|1
1647511710000|2022-03-17 10:08:30|11918.1|11903.1|11918.1|11903.1|11918.1|11903.1|11918.1|11903.1|0
1647511720000|2022-03-17 10:08:40|11918.7|11903.7|11918.7|11903.7|11918.7|11903.7|11918.7|11903.7|0
1647511770000|2022-03-17 10:09:30|11919|11904|11919.2|11904.2|11919.2|11904.2|11919|11904|0
1647511790000|2022-03-17 10:09:50|11918.7|11903.7|11918.7|11903.7|11918.7|11903.7|11918.7|11903.7|0
1647511800000|2022-03-17 10:10:00|11919|11904|11919|11904|11919|11904|11919|11904|0
1647511810000|2022-03-17 10:10:10|11918.4|11903.4|11918.7|11903.7|11919|11904|11918.4|11903.4|0
1647511820000|2022-03-17 10:10:20|11919|11904|11918.4|11903.4|11919|11904|11918.4|11903.4|0
1647511890000|2022-03-17 10:11:30|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|11919.2|11904.2|0
1647511900000|2022-03-17 10:11:40|11918.4|11903.4|11918.4|11903.4|11918.7|11903.7|11918.1|11903.1|0
1647511920000|2022-03-17 10:12:00|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|11916.8|11901.8|0
1647512010000|2022-03-17 10:13:30|11916.7|11901.7|11917|11902|11917.4|11902.4|11916.7|11901.7|0
1647512160000|2022-03-17 10:16:00|11917.9|11902.9|11920.7|11905.7|11921.6|11906.6|11917.9|11902.9|1
1647512170000|2022-03-17 10:16:10|11922.2|11907.2|11923.1|11908.1|11923.1|11908.1|11922.2|11907.2|0
1647512200000|2022-03-17 10:16:40|11920.2|11905.2|11920.1|11905.1|11920.2|11905.2|11920.1|11905.1|1
1647512210000|2022-03-17 10:16:50|11921|11906|11920.7|11905.7|11921|11906|11920.7|11905.7|0
1647512230000|2022-03-17 10:17:10|11920.1|11905.1|11919.5|11904.5|11920.1|11905.1|11919.5|11904.5|0
1647512260000|2022-03-17 10:17:40|11918.5|11903.5|11917.6|11902.6|11918.5|11903.5|11917.6|11902.6|0
1647512270000|2022-03-17 10:17:50|11917|11902|11917|11902|11917|11902|11917|11902|0
1647512280000|2022-03-17 10:18:00|11916.5|11901.5|11916.5|11901.5|11916.5|11901.5|11916.5|11901.5|0
1647512320000|2022-03-17 10:18:40|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|0
1647512340000|2022-03-17 10:19:00|11916.9|11901.9|11920.4|11905.4|11921.6|11906.6|11916.9|11901.9|4
1647512380000|2022-03-17 10:19:40|11920.1|11905.1|11919.8|11904.8|11920.1|11905.1|11919.8|11904.8|0
1647512400000|2022-03-17 10:20:00|11919.7|11904.7|11919.7|11904.7|11919.7|11904.7|11919.7|11904.7|0
1647512410000|2022-03-17 10:20:10|11919.6|11904.6|11918.9|11903.9|11919.6|11904.6|11918.9|11903.9|0
1647512440000|2022-03-17 10:20:40|11932.4|11907.4|11926.2|11911.2|11932.4|11912.1|11926.2|11907.4|12
1647512450000|2022-03-17 10:20:50|11925.9|11910.9|11925.9|11910.9|11925.9|11910.9|11925.9|11910.9|0
1647512500000|2022-03-17 10:21:40|||||||||3
1647512520000|2022-03-17 10:22:00|11926.9|11911.9|11926.9|11911.9|11926.9|11911.9|11926.9|11911.9|0
1647512550000|2022-03-17 10:22:30|11933.2|11908.2|11933.2|11908.2|11933.2|11908.2|11933.2|11908.2|1
1647512560000|2022-03-17 10:22:40|11931.1|11916.1|11928.2|11913.2|11931.1|11916.1|11928.2|11913.2|0
1647512580000|2022-03-17 10:23:00|11931.1|11916.1|11931.1|11916.1|11931.1|11916.1|11931.1|11916.1|0
1647512620000|2022-03-17 10:23:40|11930.8|11915.8|11931.1|11916.1|11931.1|11916.1|11930.8|11915.8|1
1647512660000|2022-03-17 10:24:20|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|11930.8|11915.8|0
1647512790000|2022-03-17 10:26:30|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|11930.7|11915.7|0
1647512840000|2022-03-17 10:27:20|11930.4|11915.4|11930.4|11915.4|11930.7|11915.7|11930.4|11915.4|0
1647512850000|2022-03-17 10:27:30|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|11930.6|11915.6|0
1647513070000|2022-03-17 10:31:10|11931.2|11916.2|11930.9|11915.9|11931.2|11916.2|11930.9|11915.9|0
1647513110000|2022-03-17 10:31:50|11930.6|11915.6|11924.6|11909.6|11930.6|11915.6|11924.6|11909.6|1
1647513120000|2022-03-17 10:32:00|11924|11909|11923.7|11908.7|11924|11909|11923.7|11908.7|0
1647513150000|2022-03-17 10:32:30|11923.4|11908.4|11923.4|11908.4|11923.4|11908.4|11923.4|11908.4|0
1647513290000|2022-03-17 10:34:50|11924|11909|11926.3|11911.3|11926.8|11911.8|11924|11909|1
1647513300000|2022-03-17 10:35:00|11926.2|11911.2|11926|11911|11926.5|11911.5|11925.7|11910.7|0
1647513310000|2022-03-17 10:35:10|11925.7|11910.7|11926|11911|11926|11911|11925.7|11910.7|0
1647513320000|2022-03-17 10:35:20|11925.7|11910.7|11926|11911|11926|11911|11925.7|11910.7|0
1647513330000|2022-03-17 10:35:30|11926.8|11911.8|11925.4|11910.4|11927|11912|11925.4|11910.4|0
1647513350000|2022-03-17 10:35:50|11925.1|11910.1|11924.5|11909.5|11925.1|11910.1|11924.5|11909.5|0
1647513410000|2022-03-17 10:36:50|11924.8|11909.8|11924.8|11909.8|11924.8|11909.8|11924.8|11909.8|0
1647513430000|2022-03-17 10:37:10|11924.5|11909.5|11924.5|11909.5|11924.5|11909.5|11924.5|11909.5|0
1647513610000|2022-03-17 10:40:10|11926.2|11911.2|11926.2|11911.2|11926.2|11911.2|11926.2|11911.2|0
1647513620000|2022-03-17 10:40:20|11924.5|11909.5|11924.5|11909.5|11924.5|11909.5|11924.5|11909.5|2
1647513630000|2022-03-17 10:40:30|11922.7|11907.7|11923.2|11908.2|11923.2|11908.2|11922.7|11907.7|1
1647513680000|2022-03-17 10:41:20|11922.2|11907.2|11922.7|11907.7|11922.7|11907.7|11922.2|11907.2|0
1647513690000|2022-03-17 10:41:30|11922.4|11907.4|11922.4|11907.4|11922.4|11907.4|11922.4|11907.4|0
1647513700000|2022-03-17 10:41:40|11922.6|11907.6|11922.6|11907.6|11922.6|11907.6|11922.6|11907.6|0
1647513720000|2022-03-17 10:42:00|11922.3|11907.3|11922.1|11907.1|11922.3|11907.3|11922.1|11907.1|0
1647513730000|2022-03-17 10:42:10|11921.4|11906.4|11917.1|11902.1|11921.4|11906.4|11917.1|11902.1|0
1647513750000|2022-03-17 10:42:30|11917.4|11902.4|11917.4|11902.4|11917.4|11902.4|11917.4|11902.4|0
1647513760000|2022-03-17 10:42:40|11916.5|11901.5|11916.3|11901.3|11916.5|11901.5|11916.3|11901.3|0
1647513780000|2022-03-17 10:43:00|11917.3|11902.3|11917.6|11902.6|11917.6|11902.6|11917.3|11902.3|1
1647513790000|2022-03-17 10:43:10|11917|11902|11915.8|11900.8|11917|11902|11915.8|11900.8|0
1647513800000|2022-03-17 10:43:20|11916.1|11901.1|11916.1|11901.1|11916.1|11901.1|11916.1|11901.1|0
1647513810000|2022-03-17 10:43:30|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|11916.4|11901.4|0
1647513820000|2022-03-17 10:43:40|11920.1|11905.1|11920.1|11905.1|11920.1|11905.1|11920.1|11905.1|1
1647513830000|2022-03-17 10:43:50|11921.3|11906.3|11920.6|11905.6|11922|11907|11920.6|11905.6|0
1647513840000|2022-03-17 10:44:00|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|11920.2|11905.2|1
1647513900000|2022-03-17 10:45:00|11920.7|11905.7|11924.1|11909.1|11925.4|11910.4|11920.7|11905.7|4
1647513910000|2022-03-17 10:45:10|11923.9|11908.9|11923.9|11908.9|11923.9|11908.9|11923.9|11908.9|0
1647513940000|2022-03-17 10:45:40|11923.3|11908.3|11922.4|11907.4|11923.3|11908.3|11922.4|11907.4|0
1647513980000|2022-03-17 10:46:20|11921.9|11906.9|11922.6|11907.6|11922.6|11907.6|11921.9|11906.9|2
1647513990000|2022-03-17 10:46:30|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|11921.9|11906.9|0
1647514010000|2022-03-17 10:46:50|11921.4|11906.4|11921.4|11906.4|11921.4|11906.4|11921.4|11906.4|0
1647514020000|2022-03-17 10:47:00|11922.1|11907.1|11922.4|11907.4|11922.7|11907.7|11921.6|11906.6|2
1647514050000|2022-03-17 10:47:30|11921.9|11906.9|11922.2|11907.2|11922.2|11907.2|11921.9|11906.9|0
1647514070000|2022-03-17 10:47:50|11927.1|11912.1|11927.7|11912.7|11928.6|11913.6|11927.1|11912.1|1
1647514080000|2022-03-17 10:48:00|11929.8|11914.8|11929.8|11914.8|11929.8|11914.8|11929.8|11914.8|1
1647514090000|2022-03-17 10:48:10|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|11929.7|11914.7|0
1647514100000|2022-03-17 10:48:20|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|11929.1|11914.1|0
1647514110000|2022-03-17 10:48:30|11929.8|11914.8|11930.1|11915.1|11930.1|11915.1|11929.8|11914.8|0
1647514120000|2022-03-17 10:48:40|11925.6|11910.6|11920.1|11905.1|11925.6|11910.6|11919.6|11904.6|6
1647514140000|2022-03-17 10:49:00|11919.1|11904.1|11919.4|11904.4|11919.4|11904.4|11919.1|11904.1|0
1647514150000|2022-03-17 10:49:10|11919.1|11904.1|11918.3|11903.3|11919.1|11904.1|11918.3|11903.3|0
1647514160000|2022-03-17 10:49:20|11918.6|11903.6|11918.6|11903.6|11918.6|11903.6|11918.6|11903.6|0
1647514170000|2022-03-17 10:49:30|11918.3|11903.3|11917.2|11902.2|11918.3|11903.3|11917.2|11902.2|0
1647514180000|2022-03-17 10:49:40|11912.8|11897.8|11910.6|11895.6|11912.8|11897.8|11910.6|11895.6|0
1647514200000|2022-03-17 10:50:00|11911.6|11896.6|11912.8|11897.8|11913.8|11898.8|11911.6|11896.6|1
1647514220000|2022-03-17 10:50:20|11911.6|11896.6|11911.6|11896.6|11911.6|11896.6|11911.6|11896.6|0
1647514250000|2022-03-17 10:50:50|11911.1|11896.1|11911.1|11896.1|11911.1|11896.1|11911.1|11896.1|0
1647514260000|2022-03-17 10:51:00|11911.5|11896.5|11914.7|11899.7|11915.6|11900.6|11911.5|11896.5|5
1647514270000|2022-03-17 10:51:10|11913.8|11898.8|11913.8|11898.8|11913.8|11898.8|11913.8|11898.8|0
1647514320000|2022-03-17 10:52:00|11913.5|11898.5|11913.5|11898.5|11913.5|11898.5|11913.5|11898.5|0
1647514410000|2022-03-17 10:53:30|11913.8|11898.8|11914|11899|11914|11899|11913.8|11898.8|0
1647514540000|2022-03-17 10:55:40|11913.7|11898.7|11914|11899|11914|11899|11913.7|11898.7|0
1647514550000|2022-03-17 10:55:50|11913.7|11898.7|11913.7|11898.7|11913.7|11898.7|11913.7|11898.7|0
1647514590000|2022-03-17 10:56:30|11914|11899|11914|11899|11914|11899|11914|11899|0
1647514620000|2022-03-17 10:57:00|11914.6|11899.6|11915|11900|11915|11900|11914.6|11899.6|0
1647514630000|2022-03-17 10:57:10|11915.3|11900.3|11915.7|11900.7|11915.7|11900.7|11915.3|11900.3|0
1647514680000|2022-03-17 10:58:00|11913.7|11898.7|11912.7|11897.7|11913.7|11898.7|11912.7|11897.7|0
1647514810000|2022-03-17 11:00:10|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|0
1647514900000|2022-03-17 11:01:40|11912|11897|11912|11897|11912|11897|11912|11897|0
1647514980000|2022-03-17 11:03:00|11912.3|11897.3|11912.3|11897.3|11912.3|11897.3|11912.3|11897.3|0
1647515000000|2022-03-17 11:03:20|11912|11897|11912|11897|11912|11897|11912|11897|0
1647515040000|2022-03-17 11:04:00|11914|11899|11911|11896|11914.4|11899.4|11911|11896|3
1647515110000|2022-03-17 11:05:10|11911.2|11896.2|11911.2|11896.2|11911.2|11896.2|11911.2|11896.2|0
1647515160000|2022-03-17 11:06:00|11911.4|11896.4|11911.4|11896.4|11911.4|11896.4|11911.4|11896.4|0
1647515230000|2022-03-17 11:07:10|11912|11897|11913.9|11898.9|11915.6|11900.6|11912|11897|1
1647515250000|2022-03-17 11:07:30|11912.4|11897.4|11911.9|11896.9|11912.4|11897.4|11911.9|11896.9|0
1647515260000|2022-03-17 11:07:40|11912.2|11897.2|11911.9|11896.9|11912.2|11897.2|11911.9|11896.9|0
1647515280000|2022-03-17 11:08:00|11910.4|11895.4|11910.4|11895.4|11910.4|11895.4|11910.4|11895.4|0
1647515290000|2022-03-17 11:08:10|11909.7|11894.7|11909.6|11894.6|11911.1|11896.1|11908.6|11893.6|6
1647515310000|2022-03-17 11:08:30|11909.5|11894.5|11909.5|11894.5|11909.5|11894.5|11909.5|11894.5|0
1647515380000|2022-03-17 11:09:40|11910.3|11895.3|11912.5|11897.5|11912.5|11897.5|11910.3|11895.3|1
1647515390000|2022-03-17 11:09:50|11912.2|11897.2|11911|11896|11912.2|11897.2|11911|11896|0
1647515400000|2022-03-17 11:10:00|11910.8|11895.8|11912.2|11897.2|11912.5|11897.5|11910.8|11895.8|1
1647515420000|2022-03-17 11:10:20|11912.7|11897.7|11911.7|11896.7|11912.7|11897.7|11911.7|11896.7|0
1647515430000|2022-03-17 11:10:30|11912.6|11897.6|11913.3|11898.3|11913.3|11898.3|11912.6|11897.6|0
1647515450000|2022-03-17 11:10:50|11913.2|11898.2|11915.9|11900.9|11916.2|11901.2|11913.2|11898.2|1
1647515480000|2022-03-17 11:11:20|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|11915.3|11900.3|0
1647515520000|2022-03-17 11:12:00|11916.4|11901.4|11921.8|11906.8|11924.9|11909.9|11916.4|11901.4|7
1647515530000|2022-03-17 11:12:10|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|0
1647515540000|2022-03-17 11:12:20|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|11920.6|11905.6|0
1647515550000|2022-03-17 11:12:30|11919.6|11904.6|11918.6|11903.6|11919.6|11904.6|11918.6|11903.6|0
1647515560000|2022-03-17 11:12:40|11920.8|11905.8|11925.8|11910.8|11926.4|11911.4|11920.8|11905.8|10
1647515570000|2022-03-17 11:12:50|11924.9|11909.9|11926.9|11911.9|11926.9|11911.9|11924.9|11909.9|1
1647515580000|2022-03-17 11:13:00|11927.3|11912.3|11926.6|11911.6|11927.3|11912.3|11926.4|11911.4|0
1647515590000|2022-03-17 11:13:10|11921.6|11906.6|11921.3|11906.3|11922.1|11907.1|11921|11906|0
1647515600000|2022-03-17 11:13:20|11922|11907|11920.7|11905.7|11922|11907|11920.7|11905.7|0
1647515610000|2022-03-17 11:13:30|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|11920.9|11905.9|0
1647515620000|2022-03-17 11:13:40|11916.1|11901.1|11916.4|11901.4|11916.7|11901.7|11916.1|11901.1|2
1647515640000|2022-03-17 11:14:00|11917|11902|11916.7|11901.7|11917.9|11902.9|11916.7|11901.7|1
1647515670000|2022-03-17 11:14:30|11916.1|11901.1|11915.4|11900.4|11916.1|11901.1|11915.4|11900.4|0
1647515680000|2022-03-17 11:14:40|11915.1|11900.1|11915.1|11900.1|11915.1|11900.1|11915.1|11900.1|0
1647515700000|2022-03-17 11:15:00|11915|11900|11915|11900|11915|11900|11915|11900|0
1647515710000|2022-03-17 11:15:10|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|11914.2|11899.2|0
1647515740000|2022-03-17 11:15:40|11913.9|11898.9|11913.9|11898.9|11913.9|11898.9|11913.9|11898.9|0
1647515760000|2022-03-17 11:16:00|11913.7|11898.7|11913.7|11898.7|11913.7|11898.7|11913.7|11898.7|0
1647515780000|2022-03-17 11:16:20|11914|11899|11917.3|11902.3|11917.3|11902.3|11914|11899|4
1647515790000|2022-03-17 11:16:30|11917|11902|11916.7|11901.7|11917|11902|11916.7|11901.7|0
1647515820000|2022-03-17 11:17:00|11920.1|11905.1|11917.4|11902.4|11920.1|11905.1|11917.4|11902.4|5
1647515830000|2022-03-17 11:17:10|11917.1|11902.1|11918.7|11903.7|11919|11904|11917.1|11902.1|1
1647515850000|2022-03-17 11:17:30|11918.6|11903.6|11918.6|11903.6|11918.6|11903.6|11918.6|11903.6|0
1647515890000|2022-03-17 11:18:10|11918.3|11903.3|11918.3|11903.3|11918.3|11903.3|11918.3|11903.3|0
1647515940000|2022-03-17 11:19:00|11917.7|11902.7|11917.4|11902.4|11917.7|11902.7|11917.4|11902.4|0
1647515980000|2022-03-17 11:19:40|11917.1|11902.1|11917.1|11902.1|11917.1|11902.1|11917.1|11902.1|0
1647516060000|2022-03-17 11:21:00|11919.9|11904.9|11918.6|11903.6|11920.4|11905.4|11918.6|11903.6|1
1647516070000|2022-03-17 11:21:10|11918.9|11903.9|11918.6|11903.6|11918.9|11903.9|11918.6|11903.6|0
1647516100000|2022-03-17 11:21:40|11918.9|11903.9|11915.1|11900.1|11918.9|11903.9|11915.1|11900.1|0
1647516110000|2022-03-17 11:21:50|11911.2|11896.2|11910.8|11895.8|11911.2|11896.2|11910.5|11895.5|1
1647516140000|2022-03-17 11:22:20|11910.5|11895.5|11898.2|11883.2|11910.8|11895.8|11897.9|11882.9|4
1647516150000|2022-03-17 11:22:30|11897.3|11882.3|11900.2|11885.2|11900.2|11885.2|11895.1|11880.1|3
1647516160000|2022-03-17 11:22:40|11899.3|11884.3|11899.9|11884.9|11900.8|11885.8|11897.7|11882.7|2
1647516180000|2022-03-17 11:23:00|11900.8|11885.8|11900.8|11885.8|11900.8|11885.8|11900.8|11885.8|0
1647516190000|2022-03-17 11:23:10|11901.5|11886.5|11898.7|11883.7|11901.5|11886.5|11898.4|11883.4|0
1647516230000|2022-03-17 11:23:50|11898.1|11883.1|11898.1|11883.1|11898.1|11883.1|11898.1|11883.1|0
1647516240000|2022-03-17 11:24:00|11897.4|11882.4|11896.9|11881.9|11897.4|11882.4|11896.9|11881.9|6
1647516260000|2022-03-17 11:24:20|11897.1|11882.1|11896.8|11881.8|11897.1|11882.1|11896.8|11881.8|4
1647516360000|2022-03-17 11:26:00|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|11895.3|11880.3|0
1647516370000|2022-03-17 11:26:10|11896.5|11881.5|11891|11876|11896.7|11881.7|11891|11876|1
1647516380000|2022-03-17 11:26:20|11889.8|11874.8|11888.7|11873.7|11889.8|11874.8|11888.7|11873.7|0
1647516390000|2022-03-17 11:26:30|11887.5|11872.5|11887.2|11872.2|11887.5|11872.5|11887.2|11872.2|0
1647516400000|2022-03-17 11:26:40|11888.4|11873.4|11890.1|11875.1|11891.6|11876.6|11888.4|11873.4|2
1647516420000|2022-03-17 11:27:00|11889.9|11874.9|11888.4|11873.4|11889.9|11874.9|11888.4|11873.4|1
1647516430000|2022-03-17 11:27:10|11888.7|11873.7|11890.6|11875.6|11890.6|11875.6|11888.2|11873.2|1
1647516440000|2022-03-17 11:27:20|11894.6|11879.6|11893.6|11878.6|11894.6|11879.6|11893.6|11878.6|1
1647516510000|2022-03-17 11:28:30|11894.2|11879.2|11897.6|11882.6|11897.6|11882.6|11894.2|11879.2|1
1647516530000|2022-03-17 11:28:50|11897.3|11882.3|11897.3|11882.3|11897.3|11882.3|11897.3|11882.3|0
1647516540000|2022-03-17 11:29:00|11897.5|11882.5|11898.1|11883.1|11898.1|11883.1|11897.5|11882.5|1
1647516550000|2022-03-17 11:29:10|11897.8|11882.8|11897.8|11882.8|11897.8|11882.8|11897.8|11882.8|0
1647516620000|2022-03-17 11:30:20|11898.4|11883.4|11898.4|11883.4|11898.4|11883.4|11898.4|11883.4|0
1647516630000|2022-03-17 11:30:30|11899.2|11884.2|11899.2|11884.2|11899.2|11884.2|11899.2|11884.2|0
1647516640000|2022-03-17 11:30:40|11900.9|11885.9|11900.6|11885.6|11900.9|11885.9|11900.6|11885.6|1
1647516660000|2022-03-17 11:31:00|11899.7|11884.7|11899.2|11884.2|11899.7|11884.7|11899.2|11884.2|1
1647516710000|2022-03-17 11:31:50|11899.8|11884.8|11900.2|11885.2|11900.2|11885.2|11899.8|11884.8|0
1647516720000|2022-03-17 11:32:00|11904.8|11889.8|11902.7|11887.7|11905.3|11890.3|11902.7|11887.7|2
1647516740000|2022-03-17 11:32:20|11901.6|11886.6|11901.6|11886.6|11901.6|11886.6|11901.6|11886.6|0
1647516780000|2022-03-17 11:33:00|11901.9|11886.9|11901.9|11886.9|11901.9|11886.9|11901.9|11886.9|0
1647516800000|2022-03-17 11:33:20|11901.7|11886.7|11901.7|11886.7|11901.7|11886.7|11901.7|11886.7|8
1647516810000|2022-03-17 11:33:30|11901.5|11886.5|11901.8|11886.8|11901.8|11886.8|11901.5|11886.5|0
1647516830000|2022-03-17 11:33:50|11901.4|11886.4|11901.2|11886.2|11901.4|11886.4|11901.2|11886.2|5
1647516840000|2022-03-17 11:34:00|11902.1|11887.1|11909.4|11894.4|11909.8|11894.8|11902.1|11887.1|6
1647516850000|2022-03-17 11:34:10|11907.9|11892.9|11906.4|11891.4|11907.9|11892.9|11906.4|11891.4|0
1647516870000|2022-03-17 11:34:30|11905.6|11890.6|11905.6|11890.6|11905.6|11890.6|11905.6|11890.6|0
1647516880000|2022-03-17 11:34:40|11905.3|11890.3|11905.3|11890.3|11905.3|11890.3|11905.3|11890.3|0
1647516900000|2022-03-17 11:35:00|11905.9|11890.9|11906.4|11891.4|11906.4|11891.4|11905.9|11890.9|0
1647516950000|2022-03-17 11:35:50|11907.3|11892.3|11907.9|11892.9|11908.9|11893.9|11907.3|11892.3|1
1647517000000|2022-03-17 11:36:40|11908.2|11893.2|11908.5|11893.5|11908.5|11893.5|11908.2|11893.2|0
1647517010000|2022-03-17 11:36:50|11912.6|11897.6|11913.5|11898.5|11913.6|11898.6|11912.6|11897.6|1
1647517040000|2022-03-17 11:37:20|11911.9|11896.9|11912.7|11897.7|11912.7|11897.7|11911.7|11896.7|2
1647517050000|2022-03-17 11:37:30|11912.4|11897.4|11912.7|11897.7|11912.7|11897.7|11912.4|11897.4|0
1647517140000|2022-03-17 11:39:00|11912.6|11897.6|11912.6|11897.6|11912.6|11897.6|11912.6|11897.6|0
1647517170000|2022-03-17 11:39:30|11908.3|11893.3|11908.3|11893.3|11908.3|11893.3|11908.3|11893.3|1
1647517180000|2022-03-17 11:39:40|11907.9|11892.9|11908.8|11893.8|11908.8|11893.8|11907.9|11892.9|0
1647517200000|2022-03-17 11:40:00|11909.6|11894.6|11917.3|11902.3|11918.8|11903.8|11909.6|11894.6|6
1647517210000|2022-03-17 11:40:10|11917|11902|11917.4|11902.4|11917.4|11902.4|11917|11902|0
1647517260000|2022-03-17 11:41:00|11914.8|11899.8|11914.8|11899.8|11914.8|11899.8|11914.8|11899.8|1
1647517270000|2022-03-17 11:41:10|11914.6|11899.6|11914.6|11899.6|11914.6|11899.6|11914.6|11899.6|0
1647517280000|2022-03-17 11:41:20|11915|11900|11915.4|11900.4|11916.9|11901.9|11915|11900|1
1647517290000|2022-03-17 11:41:30|11915.6|11900.6|11916.9|11901.9|11917.2|11902.2|11915.6|11900.6|1
1647517300000|2022-03-17 11:41:40|11913|11898|11912.4|11897.4|11913|11898|11912.4|11897.4|1
1647517320000|2022-03-17 11:42:00|11912.1|11897.1|11911.9|11896.9|11912.1|11897.1|11911.9|11896.9|0
1647517500000|2022-03-17 11:45:00|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|11912.2|11897.2|0
1647517510000|2022-03-17 11:45:10|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|0
1647517580000|2022-03-17 11:46:20|11912.5|11897.5|11911.2|11896.2|11912.7|11897.7|11911.2|11896.2|15
1647517590000|2022-03-17 11:46:30|11911.5|11896.5|11911.5|11896.5|11911.5|11896.5|11911.5|11896.5|0
1647517620000|2022-03-17 11:47:00|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|11911.9|11896.9|0
1647517680000|2022-03-17 11:48:00|11913.1|11898.1|11913.5|11898.5|11913.5|11898.5|11913.1|11898.1|0
1647517690000|2022-03-17 11:48:10|11910.4|11895.4|11910.4|11895.4|11910.4|11895.4|11910.4|11895.4|0
1647517720000|2022-03-17 11:48:40|11910.3|11895.3|11910.3|11895.3|11910.3|11895.3|11910.3|11895.3|0
1647517750000|2022-03-17 11:49:10|11908.5|11893.5|11907.7|11892.7|11908.5|11893.5|11907.7|11892.7|0
1647517760000|2022-03-17 11:49:20|11907.8|11892.8|11908.5|11893.5|11908.5|11893.5|11907.8|11892.8|0
1647517780000|2022-03-17 11:49:40|11908.3|11893.3|11908.3|11893.3|11908.3|11893.3|11908.3|11893.3|0
1647517800000|2022-03-17 11:50:00|11908.6|11893.6|11911.5|11896.5|11911.5|11896.5|11908.6|11893.6|1
1647517810000|2022-03-17 11:50:10|11911.8|11896.8|11911.2|11896.2|11912|11897|11911.2|11896.2|0
1647517840000|2022-03-17 11:50:40|11911.3|11896.3|11912.5|11897.5|11912.5|11897.5|11911.3|11896.3|0
1647517850000|2022-03-17 11:50:50|11916.6|11901.6|11916.8|11901.8|11917.1|11902.1|11916.6|11901.6|1
1647517890000|2022-03-17 11:51:30|11917|11902|11917|11902|11917|11902|11917|11902|0
1647517900000|2022-03-17 11:51:40|11917.3|11902.3|11913.6|11898.6|11918.7|11903.7|11910.9|11895.9|3
1647517920000|2022-03-17 11:52:00|11913.8|11898.8|11913|11898|11913.8|11898.8|11913|11898|0
1647517940000|2022-03-17 11:52:20|11913.6|11898.6|11914|11899|11914.5|11899.5|11913.6|11898.6|1
1647517950000|2022-03-17 11:52:30|11919.1|11904.1|11920.1|11905.1|11920.1|11905.1|11918.3|11903.3|3
1647517960000|2022-03-17 11:52:40|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|11919.8|11904.8|0
1647517980000|2022-03-17 11:53:00|11920|11905|11919.2|11904.2|11920|11905|11919.2|11904.2|0
1647517990000|2022-03-17 11:53:10|11918.9|11903.9|11916.5|11901.5|11918.9|11903.9|11916.5|11901.5|0
1647518010000|2022-03-17 11:53:30|11916.7|11901.7|11916.7|11901.7|11916.7|11901.7|11916.7|11901.7|0
1647518020000|2022-03-17 11:53:40|11916.2|11901.2|11915.6|11900.6|11916.2|11901.2|11915.6|11900.6|0
1647518040000|2022-03-17 11:54:00|11915.5|11900.5|11914.7|11899.7|11915.5|11900.5|11914.7|11899.7|0
1647518070000|2022-03-17 11:54:30|11915|11900|11915|11900|11915|11900|11915|11900|0
1647518090000|2022-03-17 11:54:50|11915.4|11900.4|11915.7|11900.7|11915.7|11900.7|11915.4|11900.4|0
1647518100000|2022-03-17 11:55:00|11914.1|11899.1|11911.7|11896.7|11914.1|11899.1|11908.3|11893.3|2
1647518110000|2022-03-17 11:55:10|11910.7|11895.7|11910.2|11895.2|11911.7|11896.7|11910.2|11895.2|1
1647518120000|2022-03-17 11:55:20|11909.7|11894.7|11909.7|11894.7|11909.7|11894.7|11909.7|11894.7|0
1647518130000|2022-03-17 11:55:30|11909.3|11894.3|11909.2|11894.2|11909.3|11894.3|11909.2|11894.2|0
1647518190000|2022-03-17 11:56:30|11909.1|11894.1|11909.1|11894.1|11909.1|11894.1|11909.1|11894.1|0
1647518220000|2022-03-17 11:57:00|11909.5|11894.5|11915|11900|11915.6|11900.6|11909.5|11894.5|8
1647518230000|2022-03-17 11:57:10|11914.3|11899.3|11914.8|11899.8|11915.1|11900.1|11913.5|11898.5|1
1647518250000|2022-03-17 11:57:30|11915.5|11900.5|11915.8|11900.8|11915.8|11900.8|11915.5|11900.5|0
1647518260000|2022-03-17 11:57:40|11916.3|11901.3|11916.3|11901.3|11916.3|11901.3|11916.3|11901.3|0
1647518270000|2022-03-17 11:57:50|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|0
1647518290000|2022-03-17 11:58:10|11915.1|11900.1|11914.8|11899.8|11915.1|11900.1|11914.8|11899.8|0
1647518300000|2022-03-17 11:58:20|11915.1|11900.1|11915.4|11900.4|11915.4|11900.4|11915.1|11900.1|0
1647518320000|2022-03-17 11:58:40|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|11915.8|11900.8|0
1647518340000|2022-03-17 11:59:00|11915.7|11900.7|11915.4|11900.4|11915.7|11900.7|11915.4|11900.4|0
1647518360000|2022-03-17 11:59:20|11914.8|11899.8|11912.8|11897.8|11914.8|11899.8|11912.8|11897.8|0
1647518390000|2022-03-17 11:59:50|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|11912.5|11897.5|0
1647518400000|2022-03-17 12:00:00|11912.2|11897.2|11886.6|11871.6|11912.2|11897.2|11880.6|11865.6|13
1647518410000|2022-03-17 12:00:10|11888|11873|11888.2|11873.2|11888.2|11873.2|11888|11873|1
1647518420000|2022-03-17 12:00:20|11891.1|11876.1|11892.7|11877.7|11892.7|11877.7|11890|11875|0
1647518430000|2022-03-17 12:00:30|11893|11878|11893|11878|11893|11878|11893|11878|0
1647518440000|2022-03-17 12:00:40|11893.5|11878.5|11893.5|11878.5|11893.5|11878.5|11893.5|11878.5|0
1647518470000|2022-03-17 12:01:10|11894|11879|11894|11879|11894|11879|11894|11879|0
1647518480000|2022-03-17 12:01:20|11893.5|11878.5|11891.9|11876.9|11893.5|11878.5|11891.9|11876.9|1
1647518490000|2022-03-17 12:01:30|11891.6|11876.6|11887.4|11872.4|11892.1|11877.1|11887.4|11872.4|3
1647518500000|2022-03-17 12:01:40|11885.9|11870.9|11885|11870|11886.4|11871.4|11885|11870|0
1647518510000|2022-03-17 12:01:50|11885.6|11870.6|11887.4|11872.4|11887.4|11872.4|11885.6|11870.6|2
1647518520000|2022-03-17 12:02:00|11887.1|11872.1|11872.9|11857.9|11887.1|11872.1|11872.9|11857.9|8
1647518530000|2022-03-17 12:02:10|11873.1|11858.1|11873.6|11858.6|11873.6|11858.6|11873.1|11858.1|1
1647518550000|2022-03-17 12:02:30|11872.6|11857.6|11872.7|11857.7|11872.9|11857.9|11872.6|11857.6|1
1647518560000|2022-03-17 12:02:40|11873.9|11858.9|11880.4|11865.4|11880.7|11865.7|11873.9|11858.9|1
1647518570000|2022-03-17 12:02:50|11881.6|11866.6|11883.9|11868.9|11884.2|11869.2|11881.6|11866.6|1
1647518580000|2022-03-17 12:03:00|11884.5|11869.5|11884.5|11869.5|11884.5|11869.5|11884.5|11869.5|0
1647518590000|2022-03-17 12:03:10|11886.5|11871.5|11889.4|11874.4|11889.4|11874.4|11886.5|11871.5|1
1647518620000|2022-03-17 12:03:40|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|11893.4|11878.4|0
1647518630000|2022-03-17 12:03:50|11893.2|11878.2|11898.3|11883.3|11898.3|11883.3|11892.6|11877.6|3
1647518640000|2022-03-17 12:04:00|11899|11884|11899|11884|11899|11884|11899|11884|0
1647518660000|2022-03-17 12:04:20|11898.7|11883.7|11898.7|11883.7|11898.7|11883.7|11898.7|11883.7|0
1647518670000|2022-03-17 12:04:30|11898.9|11883.9|11898.6|11883.6|11898.9|11883.9|11898.6|11883.6|0
1647518690000|2022-03-17 12:04:50|11899|11884|11903.2|11888.2|11903.2|11888.2|11899|11884|2
1647518700000|2022-03-17 12:05:00|11905.6|11890.6|11905.6|11890.6|11905.6|11890.6|11905.6|11890.6|1
1647518710000|2022-03-17 12:05:10|11906.4|11891.4|11906.4|11891.4|11906.4|11891.4|11906.4|11891.4|0
1647518730000|2022-03-17 12:05:30|11904.7|11889.7|11908.9|11893.9|11908.9|11893.9|11904.7|11889.7|1
1647518740000|2022-03-17 12:05:40|11909.2|11894.2|11909.2|11894.2|11909.2|11894.2|11909.2|11894.2|0
1647518750000|2022-03-17 12:05:50|11908.9|11893.9|11909.5|11894.5|11909.5|11894.5|11908.9|11893.9|1
1647518780000|2022-03-17 12:06:20|11909.2|11894.2|11910.5|11895.5|11910.5|11895.5|11909.2|11894.2|1
1647518790000|2022-03-17 12:06:30|11917.5|11902.5|11918.5|11903.5|11919|11904|11917.5|11902.5|2
1647518870000|2022-03-17 12:07:50|11918.8|11903.8|11919|11904|11919|11904|11918.8|11903.8|0
1647518880000|2022-03-17 12:08:00|11919.8|11904.8|11921.1|11906.1|11921.6|11906.6|11919.8|11904.8|1
1647518890000|2022-03-17 12:08:10|11921.6|11906.6|11917|11902|11922.6|11907.6|11914.6|11899.6|4
1647518900000|2022-03-17 12:08:20|11918.2|11903.2|11918.9|11903.9|11918.9|11903.9|11918.2|11903.2|0
1647518910000|2022-03-17 12:08:30|11919.1|11904.1|11919.6|11904.6|11919.6|11904.6|11919.1|11904.1|0
1647518920000|2022-03-17 12:08:40|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|11919.1|11904.1|0
1647518930000|2022-03-17 12:08:50|11919.4|11904.4|11919.6|11904.6|11919.6|11904.6|11919.4|11904.4|0
1647518940000|2022-03-17 12:09:00|11919.8|11904.8|11920.1|11905.1|11920.1|11905.1|11919.8|11904.8|2
1647518950000|2022-03-17 12:09:10|11919.8|11904.8|11920.1|11905.1|11920.1|11905.1|11919.6|11904.6|0
1647518960000|2022-03-17 12:09:20|11919.8|11904.8|11916.6|11901.6|11919.8|11904.8|11916.6|11901.6|1
1647518990000|2022-03-17 12:09:50|11916.3|11901.3|11916.3|11901.3|11916.3|11901.3|11916.3|11901.3|0
1647519000000|2022-03-17 12:10:00|11915.7|11900.7|11915.7|11900.7|11915.7|11900.7|11915.7|11900.7|0
1647519010000|2022-03-17 12:10:10|11915.5|11900.5|11915.5|11900.5|11915.5|11900.5|11915.5|11900.5|0
1647519020000|2022-03-17 12:10:20|11915.7|11900.7|11917.7|11902.7|11917.7|11902.7|11915.7|11900.7|1
1647519030000|2022-03-17 12:10:30|11917.5|11902.5|11913.1|11898.1|11917.5|11902.5|11912.8|11897.8|1
1647519060000|2022-03-17 12:11:00|11912.8|11897.8|11912.2|11897.2|11912.8|11897.8|11912.2|11897.2|0
1647519080000|2022-03-17 12:11:20|11911.2|11896.2|11904.9|11889.9|11911.5|11896.5|11904.9|11889.9|0
1647519090000|2022-03-17 12:11:30|11905.2|11890.2|11903|11888|11905.2|11890.2|11903|11888|1
1647519100000|2022-03-17 12:11:40|11901.9|11886.9|11902.9|11887.9|11902.9|11887.9|11901.9|11886.9|2
1647519110000|2022-03-17 12:11:50|11901.5|11886.5|11901.1|11886.1|11901.5|11886.5|11901.1|11886.1|0
1647519120000|2022-03-17 12:12:00|11900.7|11885.7|11899.8|11884.8|11900.7|11885.7|11899.8|11884.8|2
1647519130000|2022-03-17 12:12:10|11898.5|11883.5|11898.5|11883.5|11898.5|11883.5|11898.5|11883.5|0
1647519140000|2022-03-17 12:12:20|11898|11883|11890.9|11875.9|11898|11883|11890.9|11875.9|1
1647519150000|2022-03-17 12:12:30|11889.5|11874.5|11889.5|11874.5|11889.5|11874.5|11889.5|11874.5|0
1647519160000|2022-03-17 12:12:40|11889.7|11874.7|11889.7|11874.7|11889.7|11874.7|11889.7|11874.7|0
1647519180000|2022-03-17 12:13:00|11889.5|11874.5|11885.7|11870.7|11889.5|11874.5|11885.7|11870.7|0
1647519190000|2022-03-17 12:13:10|11885.5|11870.5|11885.5|11870.5|11885.5|11870.5|11885.5|11870.5|0
1647519200000|2022-03-17 12:13:20|11884.2|11869.2|11889|11874|11889|11874|11884.2|11869.2|1
1647519210000|2022-03-17 12:13:30|11889.9|11874.9|11892.2|11877.2|11892.2|11877.2|11889.9|11874.9|0
1647519230000|2022-03-17 12:13:50|11892.5|11877.5|11892.5|11877.5|11892.5|11877.5|11892.5|11877.5|0
1647519240000|2022-03-17 12:14:00|11893|11878|11893.2|11878.2|11893.3|11878.3|11893|11878|0
1647519250000|2022-03-17 12:14:10|11893|11878|11893|11878|11893|11878|11893|11878|0
1647519290000|2022-03-17 12:14:50|11892.8|11877.8|11892.9|11877.9|11893.1|11878.1|11892.8|11877.8|0
1647519360000|2022-03-17 12:16:00|11894|11879|11895.4|11880.4|11897.9|11882.9|11894|11879|3
1647519370000|2022-03-17 12:16:10|11896.9|11881.9|11896.9|11881.9|11896.9|11881.9|11896.9|11881.9|0
1647519390000|2022-03-17 12:16:30|||||||||1
1647519400000|2022-03-17 12:16:40|11897.2|11882.2|11902.2|11887.2|11902.2|11887.2|11897.2|11882.2|1
1647519410000|2022-03-17 12:16:50|11905|11890|11906.2|11891.2|11906.2|11891.2|11905|11890|0
1647519420000|2022-03-17 12:17:00|11906.5|11891.5|11907.1|11892.1|11907.1|11892.1|11906.5|11891.5|0
1647519440000|2022-03-17 12:17:20|11905.7|11890.7|11905.7|11890.7|11906|11891|11902.6|11887.6|1
1647519450000|2022-03-17 12:17:30|11900.5|11885.5|11897.7|11882.7|11900.5|11885.5|11896.6|11881.6|13
1647519460000|2022-03-17 12:17:40|11897.4|11882.4|11897.4|11882.4|11897.4|11882.4|11897.4|11882.4|0
1647519480000|2022-03-17 12:18:00|11897.1|11882.1|11898.4|11883.4|11898.4|11883.4|11897.1|11882.1|1
1647519490000|2022-03-17 12:18:10|11898.7|11883.7|11897.1|11882.1|11898.7|11883.7|11897.1|11882.1|0
1647519520000|2022-03-17 12:18:40|11897.4|11882.4|11897.4|11882.4|11897.4|11882.4|11897.1|11882.1|1
1647519540000|2022-03-17 12:19:00|11897.1|11882.1|11896.6|11881.6|11897.1|11882.1|11896.6|11881.6|0
1647519570000|2022-03-17 12:19:30|11896.8|11881.8|11896.8|11881.8|11896.8|11881.8|11896.8|11881.8|0
1647519590000|2022-03-17 12:19:50|11895.1|11880.1|11888|11873|11895.1|11880.1|11887.4|11872.4|1
1647519600000|2022-03-17 12:20:00|11888.5|11873.5|11887.2|11872.2|11888.5|11873.5|11887.2|11872.2|0
1647519610000|2022-03-17 12:20:10|11886.7|11871.7|11886.7|11871.7|11886.7|11871.7|11886.7|11871.7|0
1647519620000|2022-03-17 12:20:20|11886.4|11871.4|11885.8|11870.8|11886.4|11871.4|11885.8|11870.8|0
1647519630000|2022-03-17 12:20:30|11885.2|11870.2|11883.2|11868.2|11885.2|11870.2|11883.2|11868.2|0
1647519640000|2022-03-17 12:20:40|11882.4|11867.4|11881.5|11866.5|11882.4|11867.4|11881.5|11866.5|0
1647519650000|2022-03-17 12:20:50|11881|11866|11877.6|11862.6|11881|11866|11876.3|11861.3|2
1647519660000|2022-03-17 12:21:00|11877.5|11862.5|11876.8|11861.8|11877.5|11862.5|11876.8|11861.8|0
1647519670000|2022-03-17 12:21:10|11882.8|11867.8|11883|11868|11883|11868|11882.8|11867.8|2
1647519690000|2022-03-17 12:21:30|11883.7|11868.7|11883.7|11868.7|11883.7|11868.7|11883.7|11868.7|0
1647519730000|2022-03-17 12:22:10|11884|11869|11884.2|11869.2|11884.2|11869.2|11883.7|11868.7|0
1647519740000|2022-03-17 12:22:20|11884.5|11869.5|11884.2|11869.2|11884.5|11869.5|11884.2|11869.2|0
1647519780000|2022-03-17 12:23:00|||||||||1
1647519910000|2022-03-17 12:25:10|11879.5|11864.5|11878.3|11863.3|11879.5|11864.5|11877.8|11862.8|4
1647519920000|2022-03-17 12:25:20|11878.4|11863.4|11878.6|11863.6|11878.6|11863.6|11878.3|11863.3|0
1647519930000|2022-03-17 12:25:30|11878.4|11863.4|11878.3|11863.3|11878.4|11863.4|11878.3|11863.3|0
1647519940000|2022-03-17 12:25:40|11877.8|11862.8|11877.8|11862.8|11877.8|11862.8|11877.8|11862.8|0
1647519950000|2022-03-17 12:25:50|11877.4|11862.4|11878.1|11863.1|11878.1|11863.1|11876.8|11861.8|4
1647519960000|2022-03-17 12:26:00|11881.2|11866.2|11880.3|11865.3|11881.2|11866.2|11880.3|11865.3|1
1647519970000|2022-03-17 12:26:10|11895|11880|11896.2|11881.2|11896.2|11881.2|11894.2|11879.2|20
1647519980000|2022-03-17 12:26:20|11897.2|11882.2|11897.2|11882.2|11897.2|11882.2|11897.2|11882.2|2
1647519990000|2022-03-17 12:26:30|11901.5|11886.5|11901.5|11886.5|11901.5|11886.5|11901.5|11886.5|1
1647520000000|2022-03-17 12:26:40|11899.5|11884.5|11898.3|11883.3|11899.5|11884.5|11897.7|11882.7|2
1647520020000|2022-03-17 12:27:00|11898.5|11883.5|11900.4|11885.4|11900.4|11885.4|11898.5|11883.5|4
1647520030000|2022-03-17 12:27:10|11900.7|11885.7|11906.2|11891.2|11906.2|11891.2|11900.5|11885.5|4
1647520070000|2022-03-17 12:27:50|11904.2|11889.2|11902.3|11887.3|11904.2|11889.2|11902.3|11887.3|1
1647520080000|2022-03-17 12:28:00|11901.9|11886.9|11902.2|11887.2|11902.2|11887.2|11901.9|11886.9|0
1647520140000|2022-03-17 12:29:00|11902.6|11887.6|11902.6|11887.6|11902.6|11887.6|11902.6|11887.6|2
1647520170000|2022-03-17 12:29:30|11903.8|11888.8|11903.8|11888.8|11903.8|11888.8|11903.8|11888.8|1
1647520180000|2022-03-17 12:29:40|11904.6|11889.6|11904.6|11889.6|11904.6|11889.6|11904.6|11889.6|0
1647520200000|2022-03-17 12:30:00|11910.6|11895.6|11911.2|11896.2|11911.2|11896.2|11910.6|11895.6|1
1647520210000|2022-03-17 12:30:10|11911.5|11896.5|11916|11901|11916|11901|11911.5|11896.5|2
1647520220000|2022-03-17 12:30:20|11913.7|11898.7|11920.7|11883.2|11920.7|11898.7|11913.7|11883.2|14
1647520230000|2022-03-17 12:30:30|11920.9|11883.4|11920.9|11883.4|11920.9|11883.4|11920.9|11883.4|0
1647520240000|2022-03-17 12:30:40|11913.3|11898.3|11915.4|11900.4|11915.4|11900.4|11913.3|11898.3|0
1647520250000|2022-03-17 12:30:50|11915.5|11900.5|11933.4|11895.9|11937.7|11900.6|11915.3|11894.2|19
1647520260000|2022-03-17 12:31:00|11935.7|11898.2|11931.4|11916.4|11936|11919.4|11929.3|11898.2|3
1647520270000|2022-03-17 12:31:10|11931.7|11916.7|11926.2|11911.2|11931.7|11916.7|11926.2|11911.2|1
1647520280000|2022-03-17 12:31:20|11927.7|11912.7|11928|11913|11928|11913|11927.7|11912.7|0
1647520290000|2022-03-17 12:31:30|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|11925.7|11910.7|2
1647520300000|2022-03-17 12:31:40|11925.8|11910.8|11925.8|11910.8|11925.8|11910.8|11925.8|11910.8|0
1647520320000|2022-03-17 12:32:00|11925.5|11910.5|11925.3|11910.3|11925.5|11910.5|11925.3|11910.3|0
1647520340000|2022-03-17 12:32:20|11930|11915|11929.1|11914.1|11930|11915|11929.1|11914.1|14
1647520350000|2022-03-17 12:32:30|11931.7|11916.7|11960.6|11945.6|11960.6|11945.6|11931.7|11916.7|61
1647520360000|2022-03-17 12:32:40|11961.6|11946.6|11961.1|11946.1|11964.4|11949.4|11958|11943|18
1647520370000|2022-03-17 12:32:50|11961.4|11946.4|11964.7|11949.7|11964.7|11949.7|11961.4|11946.4|4
1647520380000|2022-03-17 12:33:00|11961.7|11946.7|11961.7|11946.7|11961.7|11946.7|11960.9|11945.9|2
1647520390000|2022-03-17 12:33:10|11959.9|11944.9|11959.9|11944.9|11959.9|11944.9|11959.9|11944.9|0
1647520400000|2022-03-17 12:33:20|11955|11940|11954.6|11939.6|11956.4|11941.4|11954.6|11939.6|11
1647520410000|2022-03-17 12:33:30|11955.3|11940.3|11954.6|11939.6|11955.3|11940.3|11951.3|11936.3|3
1647520420000|2022-03-17 12:33:40|11954.8|11939.8|11954.8|11939.8|11954.8|11939.8|11954.8|11939.8|0
1647520430000|2022-03-17 12:33:50|11954.4|11939.4|11955.8|11940.8|11955.8|11940.8|11954.4|11939.4|0
1647520440000|2022-03-17 12:34:00|11955.3|11940.3|11954.4|11939.4|11955.3|11940.3|11954.4|11939.4|1
1647520450000|2022-03-17 12:34:10|11954.3|11939.3|11953.6|11938.6|11954.3|11939.3|11953.6|11938.6|4
1647520460000|2022-03-17 12:34:20|11954.3|11939.3|11953.9|11938.9|11954.3|11939.3|11953.9|11938.9|0
1647520470000|2022-03-17 12:34:30|11954.3|11939.3|11961.6|11946.6|11961.6|11946.6|11954.3|11939.3|3
1647520480000|2022-03-17 12:34:40|11961.8|11946.8|11961.8|11946.8|11961.8|11946.8|11961.8|11946.8|0
1647520500000|2022-03-17 12:35:00|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|11962.1|11947.1|0
1647520510000|2022-03-17 12:35:10|11963.1|11948.1|11961.9|11946.9|11966.5|11951.5|11961.7|11946.7|5
1647520520000|2022-03-17 12:35:20|11962.8|11947.8|11964.4|11949.4|11965|11950|11962.8|11947.8|2
1647520540000|2022-03-17 12:35:40|11964.2|11949.2|11964.2|11949.2|11964.2|11949.2|11964.2|11949.2|0
1647520560000|2022-03-17 12:36:00|11965.4|11950.4|11966|11951|11966|11951|11964.2|11949.2|4
1647520570000|2022-03-17 12:36:10|11966.3|11951.3|11967.6|11952.6|11967.6|11952.6|11966.3|11951.3|1
1647520580000|2022-03-17 12:36:20|11968.9|11953.9|11968.2|11953.2|11968.9|11953.9|11967.7|11952.7|1
1647520590000|2022-03-17 12:36:30|11967.7|11952.7|11967.7|11952.7|11967.7|11952.7|11967.7|11952.7|1
1647520600000|2022-03-17 12:36:40|11969.5|11954.5|11970.7|11955.7|11970.7|11955.7|11969.5|11954.5|7
1647520620000|2022-03-17 12:37:00|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|11971.2|11956.2|1
1647520630000|2022-03-17 12:37:10|11966.5|11951.5|11962.9|11947.9|11966.5|11951.5|11962.9|11947.9|9
1647520640000|2022-03-17 12:37:20|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|11962.8|11947.8|2
1647520650000|2022-03-17 12:37:30|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|11960.3|11945.3|1
1647520660000|2022-03-17 12:37:40|11960.5|11945.5|11959|11944|11960.5|11945.5|11958.7|11943.7|2
1647520670000|2022-03-17 12:37:50|11958.4|11943.4|11957.6|11942.6|11959.3|11944.3|11957.6|11942.6|2
1647520680000|2022-03-17 12:38:00|11958.4|11943.4|11969.1|11954.1|11969.1|11954.1|11958.4|11943.4|21
1647520690000|2022-03-17 12:38:10|11970.1|11955.1|11970.3|11955.3|11970.5|11955.5|11970.1|11955.1|1
1647520700000|2022-03-17 12:38:20|11971.3|11956.3|11972.8|11957.8|11973.3|11958.3|11971.3|11956.3|5
1647520710000|2022-03-17 12:38:30|11973.1|11958.1|11974.1|11959.1|11974.1|11959.1|11973.1|11958.1|0
1647520720000|2022-03-17 12:38:40|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|11973.3|11958.3|0
1647520730000|2022-03-17 12:38:50|11974.8|11959.8|11974.2|11959.2|11974.8|11959.8|11973.9|11958.9|0
1647520740000|2022-03-17 12:39:00|11973.9|11958.9|11974.5|11959.5|11975.3|11960.3|11973.4|11958.4|5
1647520750000|2022-03-17 12:39:10|11972.5|11957.5|11971.3|11956.3|11972.9|11957.9|11971.3|11956.3|3
1647520760000|2022-03-17 12:39:20|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|11971.6|11956.6|0
1647520770000|2022-03-17 12:39:30|11973.6|11958.6|11973.8|11958.8|11974.2|11959.2|11973.6|11958.6|1
1647520780000|2022-03-17 12:39:40|11971.4|11956.4|11971.7|11956.7|11971.7|11956.7|11971.4|11956.4|1
1647520800000|2022-03-17 12:40:00|11971.9|11956.9|11972.4|11957.4|11972.4|11957.4|11971.9|11956.9|1
1647520810000|2022-03-17 12:40:10|11972.2|11957.2|11972.2|11957.2|11973|11958|11972.1|11957.1|1
1647520820000|2022-03-17 12:40:20|11972.5|11957.5|11972.8|11957.8|11972.8|11957.8|11972.5|11957.5|0
1647520830000|2022-03-17 12:40:30|11973|11958|11970.8|11955.8|11975|11960|11970.1|11955.1|2
1647520840000|2022-03-17 12:40:40|11971.3|11956.3|11972.2|11957.2|11972.2|11957.2|11971.3|11956.3|0
1647520860000|2022-03-17 12:41:00|11974.1|11959.1|11979.7|11964.7|11979.7|11964.7|11974.1|11959.1|2
1647520870000|2022-03-17 12:41:10|11980|11965|11981.6|11966.6|11983.6|11968.6|11980|11965|4
1647520880000|2022-03-17 12:41:20|11982.1|11967.1|11981.3|11966.3|11982.7|11967.7|11981.3|11966.3|1
1647520890000|2022-03-17 12:41:30|11982.1|11967.1|11982.7|11967.7|11982.7|11967.7|11982.1|11967.1|1
1647520900000|2022-03-17 12:41:40|11979.8|11964.8|11979.8|11964.8|11979.8|11964.8|11979.8|11964.8|1
1647520920000|2022-03-17 12:42:00|11975.7|11960.7|11980.2|11965.2|11980.2|11965.2|11975.7|11960.7|3
1647520940000|2022-03-17 12:42:20|11980.1|11965.1|11980.1|11965.1|11980.1|11965.1|11980.1|11965.1|1
1647520950000|2022-03-17 12:42:30|11982.1|11967.1|11982.1|11967.1|11982.1|11967.1|11982.1|11967.1|0
1647520970000|2022-03-17 12:42:50|11981.1|11966.1|11978.8|11963.8|11981.1|11966.1|11978.8|11963.8|7
1647520980000|2022-03-17 12:43:00|11977.7|11962.7|11977.1|11962.1|11978.1|11963.1|11977.1|11962.1|0
1647520990000|2022-03-17 12:43:10|11977|11962|11976.9|11961.9|11977|11962|11976.9|11961.9|0
1647521000000|2022-03-17 12:43:20|11977|11962|11980.8|11965.8|11980.8|11965.8|11977|11962|0
1647521020000|2022-03-17 12:43:40|11979.6|11964.6|11980.8|11965.8|11980.8|11965.8|11978.9|11963.9|2
1647521030000|2022-03-17 12:43:50|11981|11966|11977.8|11962.8|11981|11966|11977.3|11962.3|1
1647521040000|2022-03-17 12:44:00|11978.3|11963.3|11981.5|11966.5|11981.5|11966.5|11978.3|11963.3|2
1647521060000|2022-03-17 12:44:20|11983.3|11968.3|11983.3|11968.3|11983.3|11968.3|11983.3|11968.3|1
1647521070000|2022-03-17 12:44:30|11983.6|11968.6|11983.6|11968.6|11984.6|11969.6|11983|11968|3
1647521080000|2022-03-17 12:44:40|11983.1|11968.1|11977.6|11962.6|11983.1|11968.1|11977.3|11962.3|2
1647521090000|2022-03-17 12:44:50|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|11977.2|11962.2|0
1647521100000|2022-03-17 12:45:00|11977.6|11962.6|11979.3|11964.3|11979.3|11964.3|11977.6|11962.6|2
1647521130000|2022-03-17 12:45:30|11980.9|11965.9|11981.9|11966.9|11981.9|11966.9|11980.9|11965.9|1
1647521140000|2022-03-17 12:45:40|11981.6|11966.6|11981.8|11966.8|11981.8|11966.8|11981.6|11966.6|0
1647521160000|2022-03-17 12:46:00|11981.9|11966.9|11981.9|11966.9|11981.9|11966.9|11981.9|11966.9|1
1647521180000|2022-03-17 12:46:20|11983.8|11968.8|11987|11972|11987|11972|11983.8|11968.8|6
1647521190000|2022-03-17 12:46:30|11986.8|11971.8|11986.8|11971.8|11988.1|11973.1|11984.9|11969.9|8
1647521200000|2022-03-17 12:46:40|11986.4|11971.4|11986.4|11971.4|11986.4|11971.4|11986.4|11971.4|0
1647521210000|2022-03-17 12:46:50|11985.7|11970.7|11985.1|11970.1|11985.7|11970.7|11985.1|11970.1|0
1647521220000|2022-03-17 12:47:00|11985.6|11970.6|11985.6|11970.6|11985.6|11970.6|11985.6|11970.6|2
1647521230000|2022-03-17 12:47:10|11985.4|11970.4|11985.4|11970.4|11985.4|11970.4|11984.9|11969.9|3
1647521240000|2022-03-17 12:47:20|11986.7|11971.7|11991.8|11976.8|11991.8|11976.8|11986.7|11971.7|5
1647521250000|2022-03-17 12:47:30|11992|11977|12010.9|11995.9|12010.9|11995.9|11992|11977|109
1647521260000|2022-03-17 12:47:40|12010.2|11995.2|12009.2|11994.2|12010.2|11995.2|12009.2|11994.2|8
1647521270000|2022-03-17 12:47:50|12008.4|11993.4|12000.2|11985.2|12008.4|11993.4|11999|11984|7
1647521280000|2022-03-17 12:48:00|11997.8|11982.8|12004.2|11989.2|12004.2|11989.2|11997.8|11982.8|5
1647521290000|2022-03-17 12:48:10|12005|11990|12005|11990|12005|11990|12005|11990|1
1647521310000|2022-03-17 12:48:30|12005.3|11990.3|12005.3|11990.3|12005.3|11990.3|12005.3|11990.3|0
1647521320000|2022-03-17 12:48:40|12006.7|11991.7|12009.5|11994.5|12009.5|11994.5|12006.7|11991.7|34
1647521330000|2022-03-17 12:48:50|12010|11995|12013|11998|12013|11998|12010|11995|10
1647521340000|2022-03-17 12:49:00|12013.2|11998.2|12029.5|12014.5|12030.7|12015.7|12013.2|11998.2|14
1647521350000|2022-03-17 12:49:10|12028.7|12013.7|12022.5|12007.5|12028.7|12013.7|12021.9|12006.9|2
1647521360000|2022-03-17 12:49:20|12024.6|12009.6|12019.5|12004.5|12025|12010|12019.5|12004.5|3
1647521370000|2022-03-17 12:49:30|12022.5|12007.5|12018.6|12003.6|12026|12011|12018.3|12003.3|5
1647521380000|2022-03-17 12:49:40|12018.3|12003.3|12018.3|12003.3|12018.6|12003.6|12018.3|12003.3|0
1647521400000|2022-03-17 12:50:00|12018.6|12003.6|12023.9|12008.9|12023.9|12008.9|12018.3|12003.3|3
1647521410000|2022-03-17 12:50:10|12019.3|12004.3|12019.3|12004.3|12020.1|12005.1|12019.3|12004.3|0
1647521420000|2022-03-17 12:50:20|12020.4|12005.4|12027|12012|12027|12012|12020.4|12005.4|2
1647521430000|2022-03-17 12:50:30|12028.5|12013.5|12030.8|12015.8|12030.8|12015.8|12028.5|12013.5|6
1647521440000|2022-03-17 12:50:40|12030.5|12015.5|12029.9|12014.9|12030.5|12015.5|12029.9|12014.9|6
1647521460000|2022-03-17 12:51:00|12029.3|12014.3|12026.6|12011.6|12029.3|12014.3|12025.4|12010.4|6
1647521490000|2022-03-17 12:51:30|12027.5|12012.5|12027.9|12012.9|12027.9|12012.9|12027.5|12012.5|0
1647521500000|2022-03-17 12:51:40|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|12031.6|12016.6|1
1647521510000|2022-03-17 12:51:50|12032.4|12017.4|12048.5|12033.5|12058.8|12043.8|12032.4|12017.4|95
1647521520000|2022-03-17 12:52:00|12047.9|12032.9|12048.3|12033.3|12048.3|12033.3|12047.9|12032.9|1
1647521530000|2022-03-17 12:52:10|12048.5|12033.5|12039.5|12024.5|12048.5|12033.5|12039.5|12024.5|6
1647521540000|2022-03-17 12:52:20|12041.6|12026.6|12039.2|12024.2|12042.1|12027.1|12039.2|12024.2|3
1647521550000|2022-03-17 12:52:30|12039.4|12024.4|12028.7|12013.7|12039.4|12024.4|12019.5|12004.5|12
1647521560000|2022-03-17 12:52:40|12029.1|12014.1|12018.7|12003.7|12030.2|12015.2|12018.7|12003.7|5
1647521570000|2022-03-17 12:52:50|12019.1|12004.1|12019.4|12004.4|12019.4|12004.4|12019.1|12004.1|0
1647521580000|2022-03-17 12:53:00|12021.4|12006.4|12024.4|12009.4|12024.4|12009.4|12019.4|12004.4|1
1647521590000|2022-03-17 12:53:10|12024.7|12009.7|12024.2|12009.2|12024.7|12009.7|12024.2|12009.2|0
1647521600000|2022-03-17 12:53:20|12024.7|12009.7|12019.1|12004.1|12024.7|12009.7|12019.1|12004.1|1
1647521610000|2022-03-17 12:53:30|12021.6|12006.6|12011.9|11996.9|12021.6|12006.6|12006.2|11991.2|10
1647521620000|2022-03-17 12:53:40|12009.1|11994.1|12009.1|11994.1|12009.1|11994.1|12009.1|11994.1|0
1647521630000|2022-03-17 12:53:50|12009.5|11994.5|12009.2|11994.2|12009.7|11994.7|12009.2|11994.2|1
1647521640000|2022-03-17 12:54:00|12005.7|11990.7|12011.9|11996.9|12011.9|11996.9|12005.7|11990.7|1
1647521660000|2022-03-17 12:54:20|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|0
1647521670000|2022-03-17 12:54:30|12010.9|11995.9|12010.4|11995.4|12010.9|11995.9|12010.4|11995.4|0
1647521680000|2022-03-17 12:54:40|12011|11996|12011.2|11996.2|12011.4|11996.4|12011|11996|1
1647521690000|2022-03-17 12:54:50|12010.6|11995.6|12010.6|11995.6|12010.6|11995.6|12010.6|11995.6|0
1647521700000|2022-03-17 12:55:00|12011.1|11996.1|12011.9|11996.9|12012.1|11997.1|12011.1|11996.1|2
1647521720000|2022-03-17 12:55:20|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|12011.4|11996.4|0
1647521730000|2022-03-17 12:55:30|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|12012.6|11997.6|2
1647521740000|2022-03-17 12:55:40|12012.2|11997.2|12011.4|11986.4|12012.2|11997.2|12010|11986.4|1
1647521750000|2022-03-17 12:55:50|12007.9|11992.9|12010.9|11995.9|12010.9|11995.9|12007.9|11992.9|0
1647521760000|2022-03-17 12:56:00|12011.3|11996.3|12010.3|11995.3|12013.3|11998.3|12010.3|11995.3|1
1647521770000|2022-03-17 12:56:10|||||||||1
1647521790000|2022-03-17 12:56:30|12009.9|11994.9|12010.6|11995.6|12010.6|11995.6|12009.9|11994.9|1
1647521800000|2022-03-17 12:56:40|12010.9|11995.9|12011.8|11996.8|12011.8|11996.8|12010.9|11995.9|0
1647521810000|2022-03-17 12:56:50|12012.4|11997.4|12012.5|11997.5|12013|11998|12012.4|11997.4|3
1647521820000|2022-03-17 12:57:00|12013|11998|12011.7|11996.7|12013|11998|12011.7|11996.7|0
1647521830000|2022-03-17 12:57:10|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|12011.5|11996.5|0
1647521840000|2022-03-17 12:57:20|12010.7|11995.7|11998.7|11983.7|12010.7|11995.7|11992.7|11977.7|3
1647521850000|2022-03-17 12:57:30|12000.6|11985.6|12009.6|11994.6|12014.9|11994.6|12000.6|11977.4|1
1647521860000|2022-03-17 12:57:40|12008.1|11993.1|12009.1|11994.1|12012.1|11997.1|12008.1|11993.1|0
1647521870000|2022-03-17 12:57:50|11995.7|11980.7|11994.9|11979.9|11996|11981|11993.4|11978.4|2
1647521880000|2022-03-17 12:58:00|11995.2|11980.2|11995.1|11980.1|11995.3|11980.3|11995.1|11980.1|0
1647521890000|2022-03-17 12:58:10|||||||||2
1647521910000|2022-03-17 12:58:30|11994.8|11979.8|11993.8|11978.8|11994.8|11979.8|11993.8|11978.8|0
1647521930000|2022-03-17 12:58:50|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|11994.1|11979.1|0
1647521940000|2022-03-17 12:59:00|11993.8|11978.8|11997.9|11982.9|11997.9|11982.9|11993.8|11978.8|11
1647521950000|2022-03-17 12:59:10|11999.5|11984.5|12001.9|11986.9|12001.9|11986.9|11999.5|11984.5|4
1647522000000|2022-03-17 13:00:00|12010|11985|12010.5|11995.5|12023.9|12004.7|11992|11977|49
1647522010000|2022-03-17 13:00:10|12010.2|11995.2|11993.4|11978.4|12014.3|11995.2|11992.8|11977.8|20
1647522020000|2022-03-17 13:00:20|11993.2|11978.2|11982.8|11967.8|11993.2|11978.2|11982.5|11961.8|4
1647522030000|2022-03-17 13:00:30|11983|11968|11980.4|11965.4|11983|11968|11978.6|11963.6|31
1647522040000|2022-03-17 13:00:40|11981.7|11966.7|11982.4|11957.4|11982.4|11966.7|11981.3|11956.5|15
1647522050000|2022-03-17 13:00:50|11984.7|11959.7|11982.1|11967.1|11984.7|11967.1|11979.6|11959.7|14
1647522060000|2022-03-17 13:01:00|11981.7|11966.7|11977.8|11952.8|11990.2|11975.2|11977.6|11946.7|16
1647522070000|2022-03-17 13:01:10|11971.8|11956.8|11971|11956|11976.1|11957|11968.4|11951.1|3
1647522090000|2022-03-17 13:01:30|11970.9|11955.9|11970.9|11955.9|11971.4|11956.4|11970.9|11955.9|2
1647522100000|2022-03-17 13:01:40|11968.1|11943.1|11954.9|11939.9|11968.1|11948.3|11954.3|11939.3|9
1647522110000|2022-03-17 13:01:50|11950.6|11935.6|11949.8|11934.8|11950.6|11935.6|11949|11934|4
1647522120000|2022-03-17 13:02:00|11951.7|11936.7|11974.6|11959.6|11974.6|11959.6|11951.7|11936.7|5
1647522130000|2022-03-17 13:02:10|11963.1|11948.1|11957.2|11942.2|11963.1|11948.1|11957.2|11942.2|12
1647522140000|2022-03-17 13:02:20|11959|11944|11958.2|11943.2|11959.6|11944.6|11958.2|11943.2|0
1647522150000|2022-03-17 13:02:30|11959.4|11944.4|11961.7|11946.7|11961.7|11946.7|11955.6|11940.6|2
1647522160000|2022-03-17 13:02:40|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|11959.6|11944.6|1
1647522170000|2022-03-17 13:02:50|11960|11945|11967.6|11952.6|11967.6|11952.6|11960|11945|2
1647522180000|2022-03-17 13:03:00|11968.5|11953.5|11960.7|11945.7|11968.5|11953.5|11960.7|11945.7|6
1647522190000|2022-03-17 13:03:10|11960.1|11945.1|11960.3|11945.3|11960.3|11945.3|11960.1|11945.1|1
1647522200000|2022-03-17 13:03:20|11960.6|11945.6|11961.7|11946.7|11961.7|11946.7|11960.4|11945.4|6
1647522210000|2022-03-17 13:03:30|11962.3|11947.3|11963.2|11948.2|11963.2|11948.2|11960.8|11945.8|9
1647522220000|2022-03-17 13:03:40|11962.6|11947.6|11954.8|11939.8|11963.6|11948.6|11954.8|11939.8|8
1647522240000|2022-03-17 13:04:00|11956.3|11941.3|11959.6|11944.6|11960.2|11945.2|11956.3|11941.3|4
1647522250000|2022-03-17 13:04:10|11959.9|11944.9|11955.2|11940.2|11961.7|11946.7|11955.2|11940.2|4
1647522280000|2022-03-17 13:04:40|11954.8|11939.8|11950.8|11935.8|11954.8|11939.8|11950.8|11935.8|7
1647522290000|2022-03-17 13:04:50|11951.4|11936.4|11951.8|11936.8|11952.6|11937.6|11951.4|11936.4|2
1647522300000|2022-03-17 13:05:00|11952.1|11937.1|11955.3|11940.3|11955.3|11940.3|11951.8|11936.8|4
1647522310000|2022-03-17 13:05:10|11955.6|11940.6|11953.1|11938.1|11956.2|11941.2|11953.1|11938.1|8
1647522320000|2022-03-17 13:05:20|11953.7|11938.7|11940.1|11925.1|11953.7|11938.7|11940.1|11925.1|9
1647522330000|2022-03-17 13:05:30|11927.1|11912.1|11926.1|11911.1|11927.1|11912.1|11926.1|11911.1|31
1647522340000|2022-03-17 13:05:40|11934.3|11919.3|11936.7|11921.7|11936.7|11921.7|11934.3|11919.3|3
1647522350000|2022-03-17 13:05:50|11937.5|11922.5|11940|11925|11940|11925|11937.5|11922.5|2
1647522360000|2022-03-17 13:06:00|11940.7|11925.7|11941.5|11926.5|11941.5|11926.5|11940.3|11925.3|3
1647522370000|2022-03-17 13:06:10|11941.3|11926.3|11941.2|11926.2|11941.3|11926.3|11941.2|11926.2|0
1647522390000|2022-03-17 13:06:30|11947|11932|11954.3|11939.3|11954.3|11939.3|11947|11932|3
1647522400000|2022-03-17 13:06:40|11953.3|11938.3|11954.3|11939.3|11956.8|11941.8|11953.3|11938.3|0
1647522410000|2022-03-17 13:06:50|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|11953.8|11938.8|0
1647522420000|2022-03-17 13:07:00|11956.8|11941.8|11961.6|11946.6|11970.3|11955.3|11956.8|11941.8|13
1647522430000|2022-03-17 13:07:10|11960.6|11945.6|11952.1|11937.1|11960.6|11945.6|11952.1|11937.1|1
1647522440000|2022-03-17 13:07:20|11950.6|11935.6|11948.8|11933.8|11950.6|11935.6|11948.8|11933.8|0
1647522450000|2022-03-17 13:07:30|||||||||11
1647522460000|2022-03-17 13:07:40|11948.9|11933.9|11949|11934|11949|11934|11948.4|11933.4|7
1647522470000|2022-03-17 13:07:50|11949.5|11934.5|11949.5|11934.5|11949.5|11934.5|11949.5|11934.5|1
1647522480000|2022-03-17 13:08:00|11949.1|11934.1|11949.3|11934.3|11951|11936|11949.1|11934.1|6
1647522500000|2022-03-17 13:08:20|11944.2|11929.2|11940|11925|11944.5|11929.5|11940|11925|20
1647522510000|2022-03-17 13:08:30|11948.8|11923.8|11937.2|11922.2|11948.8|11923.8|11933.4|11918.4|8
1647522520000|2022-03-17 13:08:40|11937.5|11922.5|11938.6|11923.6|11938.9|11923.9|11937.5|11922.5|0
1647522530000|2022-03-17 13:08:50|11941.1|11926.1|11942.8|11927.8|11942.8|11927.8|11941.1|11926.1|1
1647522540000|2022-03-17 13:09:00|11942.5|11927.5|11943.3|11928.3|11943.3|11928.3|11942.5|11927.5|1
1647522550000|2022-03-17 13:09:10|11943|11928|11940.7|11925.7|11943|11928|11940.1|11925.1|4
1647522560000|2022-03-17 13:09:20|11941.4|11926.4|11941.4|11926.4|11941.4|11926.4|11941.1|11926.1|0
1647522570000|2022-03-17 13:09:30|11943.5|11928.5|11947.1|11932.1|11947.1|11932.1|11943.5|11928.5|10
1647522580000|2022-03-17 13:09:40|11949.1|11934.1|11951.2|11936.2|11952.7|11937.7|11949.1|11934.1|2
1647522590000|2022-03-17 13:09:50|11952.1|11937.1|11954|11939|11954.2|11939.2|11951.4|11936.4|12
1647522600000|2022-03-17 13:10:00|11954.4|11939.4|11959.8|11944.8|11960.2|11945.2|11954.4|11939.4|2
1647522610000|2022-03-17 13:10:10|11959.2|11944.2|11962|11947|11962.2|11947.2|11959.2|11944.2|0
1647522620000|2022-03-17 13:10:20|11962.7|11947.7|11965.7|11950.7|11965.7|11950.7|11962.7|11947.7|0
1647522630000|2022-03-17 13:10:30|11965.2|11950.2|11968.2|11953.2|11968.2|11953.2|11964.7|11949.7|0
1647522640000|2022-03-17 13:10:40|11969.3|11954.3|11971.7|11956.7|11972.7|11957.7|11969.3|11954.3|1
1647522650000|2022-03-17 13:10:50|11972.3|11957.3|11972.7|11957.7|11972.7|11957.7|11972.3|11957.3|0
1647522660000|2022-03-17 13:11:00|11973.5|11958.5|11973.9|11958.9|11975.8|11960.8|11973.5|11958.5|4
1647522670000|2022-03-17 13:11:10|11974.6|11959.6|11971.9|11956.9|11977.7|11962.7|11971.9|11956.9|2
1647522680000|2022-03-17 13:11:20|11971.7|11956.7|11950|11935|11971.7|11956.7|11946|11931|25
1647522690000|2022-03-17 13:11:30|11949|11934|11945.8|11930.8|11952.5|11937.5|11945.8|11930.8|13
1647522700000|2022-03-17 13:11:40|11944.8|11929.8|11943.5|11928.5|11944.8|11929.8|11943.3|11928.3|1
1647522710000|2022-03-17 13:11:50|11943.3|11928.3|11943.8|11928.8|11943.8|11928.8|11943.3|11928.3|1
1647522720000|2022-03-17 13:12:00|11952.5|11937.5|11963.5|11938.5|11963.5|11941.3|11952.5|11937.5|5
1647522730000|2022-03-17 13:12:10|11963.8|11938.8|11965.3|11940.3|11965.8|11940.8|11963.8|11938.8|1
1647522740000|2022-03-17 13:12:20|11963.4|11948.4|11965.8|11950.8|11966.6|11951.6|11963.4|11948.4|1
1647522750000|2022-03-17 13:12:30|11964.8|11949.8|11964.8|11949.8|11964.8|11949.8|11964.8|11949.8|1
1647522760000|2022-03-17 13:12:40|11965.1|11950.1|11963.8|11938.8|11965.3|11950.3|11963.8|11938.8|5
1647522770000|2022-03-17 13:12:50|11963|11938|11942|11927|11964.5|11939.7|11941.8|11926.8|4
1647522780000|2022-03-17 13:13:00|11942.5|11927.5|11941.1|11926.1|11942.5|11927.5|11941.1|11926.1|3
1647522790000|2022-03-17 13:13:10|11933.3|11918.3|11936.6|11921.6|11936.6|11921.6|11933.3|11918.3|2
1647522800000|2022-03-17 13:13:20|11936.9|11921.9|11937.7|11922.7|11937.7|11922.7|11936.9|11921.9|0
1647522810000|2022-03-17 13:13:30|11938|11923|11939|11924|11939.7|11924.7|11936.2|11921.2|2
1647522830000|2022-03-17 13:13:50|11939.3|11924.3|11940|11925|11940|11925|11939.3|11924.3|0
1647522840000|2022-03-17 13:14:00|11936.9|11921.9|11937.3|11922.3|11940.1|11925.1|11936.9|11921.9|9
1647522850000|2022-03-17 13:14:10|11938|11923|11938.5|11923.5|11940|11925|11933.7|11918.7|14
1647522890000|2022-03-17 13:14:50|11940.5|11925.5|11949|11924|11949|11928|11940.5|11923.6|0
1647522900000|2022-03-17 13:15:00|11949.7|11924.7|11949.7|11924.7|11949.7|11924.7|11949.7|11924.7|3
1647522910000|2022-03-17 13:15:10|11948.8|11923.8|11948.8|11923.8|11948.8|11923.8|11948.8|11923.8|0
1647522930000|2022-03-17 13:15:30|11946.8|11921.8|11948|11923|11948|11923|11946.8|11921.8|3
1647522940000|2022-03-17 13:15:40|11937.2|11922.2|11933.7|11918.7|11937.2|11922.2|11933.4|11918.4|3
1647522950000|2022-03-17 13:15:50|11933.3|11918.3|11933.7|11918.7|11933.7|11918.7|11933.3|11918.3|2
1647522960000|2022-03-17 13:16:00|11933.5|11918.5|11933.5|11918.5|11933.5|11918.5|11933.5|11918.5|0
1647522970000|2022-03-17 13:16:10|11932.9|11917.9|11934.7|11919.7|11934.7|11919.7|11931.9|11916.9|1
1647522990000|2022-03-17 13:16:30|11929.3|11914.3|11929.3|11914.3|11929.3|11914.3|11929.3|11914.3|2
1647523000000|2022-03-17 13:16:40|11929|11914|11925.2|11910.2|11929|11914|11924|11909|6
1647523010000|2022-03-17 13:16:50|11925.4|11910.4|11912.9|11887.9|11925.4|11910.4|11912.9|11887.9|16
1647523020000|2022-03-17 13:17:00|11912.3|11887.3|11918.4|11903.4|11918.4|11903.4|11901.3|11886.3|6
1647523030000|2022-03-17 13:17:10|11918.7|11903.7|11918.9|11903.9|11918.9|11903.9|11918.7|11903.7|0
1647523040000|2022-03-17 13:17:20|11915.9|11900.9|11915.9|11900.9|11915.9|11900.9|11915.9|11900.9|1
1647523050000|2022-03-17 13:17:30|11917.4|11902.4|11922.4|11907.4|11922.9|11907.9|11917.4|11902.4|2
1647523060000|2022-03-17 13:17:40|11923.9|11908.9|11923.7|11908.7|11931.9|11912.9|11923.2|11905.9|4
1647523070000|2022-03-17 13:17:50|11924.2|11909.2|11925.1|11910.1|11927.2|11912.2|11923.4|11908.4|1
1647523080000|2022-03-17 13:18:00|11926.6|11911.6|11929.1|11914.1|11929.1|11914.1|11924.6|11909.6|1
1647523090000|2022-03-17 13:18:10|11928.8|11913.8|11929.1|11914.1|11929.1|11914.1|11928.6|11913.6|0
1647523100000|2022-03-17 13:18:20|11928.1|11913.1|11929.1|11914.1|11929.1|11914.1|11928.1|11913.1|0
1647523110000|2022-03-17 13:18:30|11929.4|11914.4|11928.4|11913.4|11929.6|11914.6|11928.4|11913.4|0
1647523130000|2022-03-17 13:18:50|11927.8|11912.8|11926.6|11911.6|11928.1|11913.1|11925.6|11910.6|2
1647523140000|2022-03-17 13:19:00|11926.1|11911.1|11927.6|11912.6|11928.6|11913.6|11926.1|11911.1|1
1647523160000|2022-03-17 13:19:20|11924.9|11909.9|11921.8|11906.8|11924.9|11909.9|11921.8|11906.8|5
1647523170000|2022-03-17 13:19:30|11921.6|11906.6|11928.3|11913.3|11928.8|11913.8|11921.6|11906.6|2
1647523180000|2022-03-17 13:19:40|11928.6|11913.6|11928.4|11913.4|11928.8|11913.8|11927.8|11912.8|0
1647523200000|2022-03-17 13:20:00|11928.8|11913.8|11928.8|11913.8|11928.8|11913.8|11927.8|11912.8|1
1647523210000|2022-03-17 13:20:10|11929|11914|11928.2|11913.2|11929|11914|11928.2|11913.2|1
1647523230000|2022-03-17 13:20:30|11929|11914|11928|11913|11929|11914|11928|11913|0
1647523240000|2022-03-17 13:20:40|11929|11914|11928.7|11913.7|11929.5|11914.5|11926|11911|1
1647523250000|2022-03-17 13:20:50|11927.2|11912.2|11928.7|11913.7|11928.8|11913.8|11927.2|11912.2|1
1647523260000|2022-03-17 13:21:00|11928.2|11913.2|11926.2|11911.2|11929|11914|11925.9|11910.9|3
1647523270000|2022-03-17 13:21:10|11926.6|11911.6|11926.6|11911.6|11926.6|11911.6|11926.1|11911.1|0
1647523280000|2022-03-17 13:21:20|11926.9|11911.9|11927.4|11912.4|11928.7|11913.7|11926.9|11911.9|1
1647523290000|2022-03-17 13:21:30|11927|11912|11927|11912|11927|11912|11927|11912|0
1647523310000|2022-03-17 13:21:50|||||||||1
1647523320000|2022-03-17 13:22:00|11927.4|11912.4|11932.7|11917.7|11938.5|11923.5|11927.4|11912.4|7
1647523330000|2022-03-17 13:22:10|11933.5|11918.5|11928.9|11913.9|11933.7|11918.7|11928.9|11913.9|2
1647523340000|2022-03-17 13:22:20|11929.7|11914.7|11925.1|11910.1|11930.1|11915.1|11925.1|11910.1|1
1647523350000|2022-03-17 13:22:30|11924.1|11909.1|11924.6|11909.6|11924.6|11909.6|11921.6|11906.6|4
1647523360000|2022-03-17 13:22:40|11927.3|11912.3|11926.4|11911.4|11927.7|11912.7|11926.4|11911.4|0
1647523370000|2022-03-17 13:22:50|11926.1|11911.1|11926.1|11911.1|11926.1|11911.1|11926.1|11911.1|0
1647523380000|2022-03-17 13:23:00|11921.8|11906.8|11919.7|11904.7|11921.8|11906.8|11919.7|11904.7|1
1647523390000|2022-03-17 13:23:10|11917.3|11902.3|11917.3|11902.3|11917.3|11902.3|11917.3|11902.3|0
1647523400000|2022-03-17 13:23:20|11918.7|11903.7|11919.9|11904.9|11919.9|11904.9|11918.7|11903.7|2
1647523410000|2022-03-17 13:23:30|11919.3|11904.3|11918.5|11903.5|11919.3|11904.3|11918.5|11903.5|0
1647523420000|2022-03-17 13:23:40|11918.8|11903.8|11913.6|11898.6|11918.8|11903.8|11911.6|11896.6|4
1647523430000|2022-03-17 13:23:50|11916|11901|11918.3|11903.3|11918.3|11903.3|11916|11901|0
1647523440000|2022-03-17 13:24:00|11917.4|11902.4|11917.7|11902.7|11918.1|11903.1|11917.4|11902.4|1
1647523450000|2022-03-17 13:24:10|11919.7|11904.7|11919.7|11904.7|11919.7|11904.7|11919.7|11904.7|0
1647523470000|2022-03-17 13:24:30|||||||||1
1647523480000|2022-03-17 13:24:40|||||||||1
1647523490000|2022-03-17 13:24:50|||||||||1
1647523500000|2022-03-17 13:25:00|11921.6|11906.6|11929.7|11914.7|11929.7|11914.7|11919.7|11904.7|7
1647523510000|2022-03-17 13:25:10|11928.8|11913.8|11929.5|11914.5|11929.5|11914.5|11926.7|11911.7|0
1647523530000|2022-03-17 13:25:30|11929.7|11914.7|11932.5|11917.5|11935.2|11920.2|11929.7|11914.7|5
1647523540000|2022-03-17 13:25:40|11931.7|11916.7|11933.2|11918.2|11933.2|11918.2|11931.7|11916.7|0
1647523550000|2022-03-17 13:25:50|11932.7|11917.7|11930.7|11915.7|11932.7|11917.7|11930.7|11915.7|1
1647523560000|2022-03-17 13:26:00|11930.4|11915.4|11933.7|11918.7|11933.7|11918.7|11930.4|11915.4|0
1647523570000|2022-03-17 13:26:10|11934|11919|11931.7|11916.7|11934|11919|11931.7|11916.7|0
1647523590000|2022-03-17 13:26:30|11933.2|11918.2|11934.2|11919.2|11934.2|11919.2|11933.2|11918.2|0
1647523640000|2022-03-17 13:27:20|11932.7|11917.7|11933.5|11918.5|11933.5|11918.5|11932.7|11917.7|1
1647523650000|2022-03-17 13:27:30|11934.7|11919.7|11934|11919|11936.2|11921.2|11934|11919|1
1647523660000|2022-03-17 13:27:40|11933.1|11918.1|11933.5|11918.5|11933.5|11918.5|11932.5|11917.5|0
1647523670000|2022-03-17 13:27:50|11936.8|11921.8|11937|11922|11937|11922|11936.8|11921.8|1
1647523680000|2022-03-17 13:28:00|11936.8|11921.8|11938.2|11923.2|11938.2|11923.2|11936.8|11921.8|0
1647523700000|2022-03-17 13:28:20|11938.5|11923.5|11944.2|11929.2|11944.2|11929.2|11938.5|11923.5|13
1647523710000|2022-03-17 13:28:30|11944.7|11929.7|11944.7|11929.7|11944.7|11929.7|11944.7|11929.7|0
1647523720000|2022-03-17 13:28:40|11944.3|11929.3|11952.4|11937.4|11952.4|11937.4|11944.3|11929.3|1
1647523730000|2022-03-17 13:28:50|11952.5|11937.5|11951.3|11936.3|11952.7|11937.7|11951.3|11936.3|0
1647523770000|2022-03-17 13:29:30|11952.2|11937.2|11953.6|11938.6|11953.6|11938.6|11952.2|11937.2|0
1647523780000|2022-03-17 13:29:40|11954.1|11939.1|11954.1|11939.1|11955.2|11940.2|11954.1|11939.1|1
1647523790000|2022-03-17 13:29:50|11957.1|11942.1|11959.5|11944.5|11959.5|11944.5|11957.1|11942.1|0
1647523800000|2022-03-17 13:30:00|11959.2|11944.2|11952.1|11937.1|11959.5|11944.5|11952.1|11937.1|8
1647523810000|2022-03-17 13:30:10|11951.8|11936.8|11942.8|11927.8|11951.8|11936.8|11939.5|11924.5|1
1647523820000|2022-03-17 13:30:20|11947.9|11932.9|11948.5|11933.5|11948.8|11933.8|11947.9|11932.9|4
1647523830000|2022-03-17 13:30:30|11947.5|11932.5|11950.3|11935.3|11950.3|11935.3|11947.5|11932.5|0
1647523840000|2022-03-17 13:30:40|11950.9|11935.9|11938.3|11923.3|11950.9|11935.9|11937.5|11922.5|11
1647523860000|2022-03-17 13:31:00|11937.4|11922.4|11937.7|11922.7|11937.7|11922.7|11937.4|11922.4|0
1647523870000|2022-03-17 13:31:10|11938|11923|11938.3|11923.3|11938.3|11923.3|11938|11923|0
1647523890000|2022-03-17 13:31:30|11938.1|11923.1|11938.6|11923.6|11938.6|11923.6|11938.1|11923.1|0
1647523900000|2022-03-17 13:31:40|11939.1|11924.1|11939.6|11924.6|11940|11925|11939.1|11924.1|4
1647523910000|2022-03-17 13:31:50|11939.8|11924.8|11938.6|11923.6|11942.5|11927.5|11938.6|11923.6|6
1647523920000|2022-03-17 13:32:00|11939.7|11924.7|11937.3|11922.3|11947.2|11932.2|11937.3|11922.3|10
1647523930000|2022-03-17 13:32:10|11937|11922|11937|11922|11937|11922|11937|11922|0
1647523940000|2022-03-17 13:32:20|11937.2|11922.2|11937.2|11922.2|11937.2|11922.2|11937.2|11922.2|1
1647523950000|2022-03-17 13:32:30|11937.7|11922.7|11937.4|11922.4|11937.7|11922.7|11937.4|11922.4|4
1647523960000|2022-03-17 13:32:40|11937.7|11922.7|11937.7|11922.7|11937.7|11922.7|11937.7|11922.7|0
1647523970000|2022-03-17 13:32:50|11937.4|11922.4|11937.7|11922.7|11937.7|11922.7|11937.4|11922.4|1
1647523980000|2022-03-17 13:33:00|11938.9|11923.9|11950.3|11935.3|11951.5|11936.5|11938.9|11923.9|17
1647523990000|2022-03-17 13:33:10|11950.4|11935.4|11950.9|11935.9|11950.9|11935.9|11950.4|11935.4|0
1647524020000|2022-03-17 13:33:40|11950.5|11935.5|11950.8|11935.8|11950.8|11935.8|11950.5|11935.5|3
1647524030000|2022-03-17 13:33:50|11955.7|11940.7|11958.8|11943.8|11961.6|11946.6|11955.7|11940.7|16
1647524040000|2022-03-17 13:34:00|11954.8|11939.8|11953.3|11938.3|11957.2|11942.2|11947.1|11932.1|14
1647524050000|2022-03-17 13:34:10|11953.5|11938.5|11948.5|11933.5|11953.5|11938.5|11947.3|11932.3|6
1647524060000|2022-03-17 13:34:20|11951.5|11936.5|11947.9|11932.9|11951.5|11936.5|11947.9|11932.9|5
1647524070000|2022-03-17 13:34:30|11946.7|11931.7|11945.7|11930.7|11947.7|11932.7|11943.9|11928.9|10
1647524080000|2022-03-17 13:34:40|11946.9|11931.9|11945.8|11930.8|11947.3|11932.3|11945.3|11930.3|2
1647524090000|2022-03-17 13:34:50|11948.9|11933.9|11947.5|11932.5|11949|11934|11946.9|11931.9|2
1647524100000|2022-03-17 13:35:00|11949.3|11934.3|11955.6|11940.6|11958.8|11943.8|11949.3|11934.3|7
1647524110000|2022-03-17 13:35:10|11955|11940|11956.4|11941.4|11956.4|11941.4|11955|11940|3
1647524120000|2022-03-17 13:35:20|11956.6|11941.6|11952.1|11937.1|11956.6|11941.6|11952.1|11937.1|4
1647524130000|2022-03-17 13:35:30|11950|11935|11950.5|11935.5|11951.2|11936.2|11950|11935|0
1647524140000|2022-03-17 13:35:40|11949.5|11934.5|11949.9|11934.9|11949.9|11934.9|11948|11933|1
1647524150000|2022-03-17 13:35:50|11950.1|11935.1|11958.1|11943.1|11958.7|11943.7|11950.1|11935.1|6
1647524160000|2022-03-17 13:36:00|11957.7|11942.7|11956.9|11941.9|11961|11946|11953.2|11938.2|7
1647524170000|2022-03-17 13:36:10|11954.2|11939.2|11953.5|11938.5|11954.2|11939.2|11953.2|11938.2|2
1647524180000|2022-03-17 13:36:20|11951.7|11936.7|11950.9|11935.9|11952.7|11937.7|11950.7|11935.7|8
1647524190000|2022-03-17 13:36:30|11950.7|11935.7|11947.5|11932.5|11950.7|11935.7|11947.5|11932.5|0
1647524200000|2022-03-17 13:36:40|11946.2|11931.2|11947.9|11932.9|11951.9|11936.9|11945.5|11930.5|5
1647524220000|2022-03-17 13:37:00|11947.1|11932.1|11948.4|11933.4|11950|11935|11944.9|11929.9|6
1647524230000|2022-03-17 13:37:10|11947.6|11932.6|11942.8|11927.8|11947.9|11932.9|11942.3|11927.3|11
1647524240000|2022-03-17 13:37:20|11942.2|11927.2|11941.8|11926.8|11942.2|11927.2|11941.8|11926.8|0
1647524250000|2022-03-17 13:37:30|11942.2|11927.2|11936.3|11921.3|11942.2|11927.2|11936.3|11921.3|1
1647524260000|2022-03-17 13:37:40|11936.6|11921.6|11939|11924|11939.5|11924.5|11936.6|11921.6|3
1647524270000|2022-03-17 13:37:50|11939.3|11924.3|11938.8|11923.8|11939.3|11924.3|11938.8|11923.8|0
1647524280000|2022-03-17 13:38:00|11941.9|11926.9|11943.8|11928.8|11944.1|11929.1|11941.9|11926.9|4
1647524290000|2022-03-17 13:38:10|11944.5|11929.5|11945.4|11930.4|11945.4|11930.4|11944.5|11929.5|2
1647524300000|2022-03-17 13:38:20|11945.1|11930.1|11943.2|11928.2|11945.1|11930.1|11943.2|11928.2|3
1647524310000|2022-03-17 13:38:30|11943.5|11928.5|11944.6|11929.6|11944.8|11929.8|11943.5|11928.5|1
1647524320000|2022-03-17 13:38:40|11944.3|11929.3|11942.5|11927.5|11944.6|11929.6|11941.1|11926.1|1
1647524330000|2022-03-17 13:38:50|11942.8|11927.8|11943.6|11928.6|11943.6|11928.6|11942.8|11927.8|0
1647524340000|2022-03-17 13:39:00|11944.6|11929.6|11945.9|11930.9|11948.6|11933.6|11943.6|11928.6|4
1647524350000|2022-03-17 13:39:10|11946.3|11931.3|11942.1|11927.1|11946.3|11931.3|11939.5|11924.5|3
1647524360000|2022-03-17 13:39:20|11942.8|11927.8|11942.8|11927.8|11942.8|11927.8|11942.8|11927.8|0
1647524380000|2022-03-17 13:39:40|||||||||1
1647524390000|2022-03-17 13:39:50|11942.7|11927.7|11943.3|11928.3|11943.3|11928.3|11942.5|11927.5|1
1647524400000|2022-03-17 13:40:00|11944|11929|11944.4|11929.4|11944.7|11929.7|11944|11929|1
1647524410000|2022-03-17 13:40:10|11944.9|11929.9|11944.1|11929.1|11944.9|11929.9|11944.1|11929.1|0
1647524420000|2022-03-17 13:40:20|11944.4|11929.4|11944.4|11929.4|11944.4|11929.4|11944.1|11929.1|0
1647524430000|2022-03-17 13:40:30|11944.2|11929.2|11944.2|11929.2|11944.2|11929.2|11944.2|11929.2|0
1647524440000|2022-03-17 13:40:40|11944.4|11929.4|11943.7|11928.7|11944.9|11929.9|11943.7|11928.7|0
1647524450000|2022-03-17 13:40:50|11943.4|11928.4|11941.3|11926.3|11945.2|11930.2|11939.5|11924.5|4
1647524460000|2022-03-17 13:41:00|11941.9|11926.9|11945.3|11930.3|11945.3|11930.3|11939.6|11924.6|3
1647524470000|2022-03-17 13:41:10|11945.8|11930.8|11946|11931|11946.7|11931.7|11945.8|11930.8|0
1647524480000|2022-03-17 13:41:20|11946.3|11931.3|11945.5|11930.5|11946.5|11931.5|11945.5|11930.5|0
1647524490000|2022-03-17 13:41:30|11945.6|11930.6|11946|11931|11946|11931|11945.6|11930.6|0
1647524500000|2022-03-17 13:41:40|11946.5|11931.5|11947.3|11932.3|11947.5|11932.5|11946.5|11931.5|1
1647524510000|2022-03-17 13:41:50|11947|11932|11954.2|11939.2|11954.2|11939.2|11946.5|11931.5|1
1647524520000|2022-03-17 13:42:00|11954.4|11939.4|11960.2|11945.2|11960.3|11945.3|11954.4|11939.4|3
1647524530000|2022-03-17 13:42:10|11957.6|11942.6|11957.9|11942.9|11957.9|11942.9|11957.6|11942.6|2
1647524540000|2022-03-17 13:42:20|11957.8|11942.8|11954.5|11939.5|11957.8|11942.8|11954.5|11939.5|0
1647524550000|2022-03-17 13:42:30|11955.1|11940.1|11955.1|11940.1|11955.1|11940.1|11955.1|11940.1|0
1647524560000|2022-03-17 13:42:40|11955.4|11940.4|11959.1|11944.1|11959.2|11944.2|11955.4|11940.4|9
1647524570000|2022-03-17 13:42:50|11957.6|11942.6|11957.2|11942.2|11957.6|11942.6|11957.2|11942.2|4
1647524580000|2022-03-17 13:43:00|11958.1|11943.1|11962.3|11947.3|11963.6|11948.6|11958.1|11943.1|7
1647524590000|2022-03-17 13:43:10|11961.9|11946.9|11962.1|11947.1|11962.4|11947.4|11961.9|11946.9|1
1647524610000|2022-03-17 13:43:30|11961.9|11946.9|11956|11941|11961.9|11946.9|11953.6|11938.6|8
1647524620000|2022-03-17 13:43:40|11955.6|11940.6|11953.9|11938.9|11955.6|11940.6|11952.7|11937.7|0
1647524630000|2022-03-17 13:43:50|11953.2|11938.2|11953.2|11938.2|11953.2|11938.2|11952.8|11937.8|0
1647524640000|2022-03-17 13:44:00|11953.6|11938.6|11958.1|11943.1|11958.6|11943.6|11953.6|11938.6|3
1647524650000|2022-03-17 13:44:10|11960.1|11945.1|11961.9|11946.9|11962.2|11947.2|11960.1|11945.1|16
1647524670000|2022-03-17 13:44:30|11960.7|11945.7|11961.5|11946.5|11961.5|11946.5|11957.6|11942.6|5
1647524680000|2022-03-17 13:44:40|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|11961.3|11946.3|0
1647524700000|2022-03-17 13:45:00|11960.4|11945.4|11960.3|11945.3|11961.1|11946.1|11960.3|11945.3|3
1647524720000|2022-03-17 13:45:20|11960.5|11945.5|11962.3|11947.3|11962.3|11947.3|11960.5|11945.5|1
1647524730000|2022-03-17 13:45:30|11961.6|11946.6|11962.9|11947.9|11966.6|11951.6|11961.5|11946.5|7
1647524740000|2022-03-17 13:45:40|11962.3|11947.3|11961.1|11946.1|11962.3|11947.3|11961.1|11946.1|11
1647524750000|2022-03-17 13:45:50|11961.4|11946.4|11961.6|11946.6|11966.4|11951.4|11960.8|11945.8|18
1647524760000|2022-03-17 13:46:00|11961.3|11946.3|11965.3|11950.3|11966.4|11951.4|11960.9|11945.9|11
1647524770000|2022-03-17 13:46:10|11963.8|11948.8|11962.4|11947.4|11963.8|11948.8|11961|11946|4
1647524780000|2022-03-17 13:46:20|11964.4|11949.4|11963.6|11948.6|11964.4|11949.4|11963.3|11948.3|1
1647524790000|2022-03-17 13:46:30|11964.2|11949.2|11964.4|11949.4|11964.4|11949.4|11963.9|11948.9|0
1647524800000|2022-03-17 13:46:40|11964.1|11949.1|11959.5|11944.5|11964.1|11949.1|11959.5|11944.5|5
1647524810000|2022-03-17 13:46:50|11957.4|11942.4|11957.4|11942.4|11957.4|11942.4|11957.4|11942.4|0
1647524820000|2022-03-17 13:47:00|11957.7|11942.7|11958|11943|11958|11943|11957.4|11942.4|3
1647524830000|2022-03-17 13:47:10|11958.3|11943.3|11958.3|11943.3|11958.3|11943.3|11958.3|11943.3|0
1647524840000|2022-03-17 13:47:20|11961.6|11946.6|11958.9|11943.9|11961.6|11946.6|11957.4|11942.4|6
1647524850000|2022-03-17 13:47:30|11960.4|11945.4|11959.7|11944.7|11960.4|11945.4|11959.7|11944.7|1
1647524860000|2022-03-17 13:47:40|11959.9|11944.9|11958.9|11943.9|11962.2|11947.2|11957.4|11942.4|7
1647524870000|2022-03-17 13:47:50|11959.2|11944.2|11959.4|11944.4|11959.4|11944.4|11959.2|11944.2|0
1647524880000|2022-03-17 13:48:00|11959.9|11944.9|11960.9|11945.9|11960.9|11945.9|11959.4|11944.4|1
1647524890000|2022-03-17 13:48:10|11959.9|11944.9|11960.4|11945.4|11961.9|11946.9|11959.9|11944.9|7
1647524900000|2022-03-17 13:48:20|11960.9|11945.9|11962.4|11947.4|11962.4|11947.4|11960.9|11945.9|2
1647524910000|2022-03-17 13:48:30|||||||||2
1647524920000|2022-03-17 13:48:40|11962.6|11947.6|11962.9|11947.9|11962.9|11947.9|11962.6|11947.6|2
1647524930000|2022-03-17 13:48:50|11960.4|11945.4|11958.8|11943.8|11960.4|11945.4|11958.8|11943.8|11
1647524940000|2022-03-17 13:49:00|11959.3|11944.3|11964.8|11949.8|11964.8|11949.8|11957.8|11942.8|5
1647524950000|2022-03-17 13:49:10|11965.1|11950.1|11964.3|11949.3|11965.3|11950.3|11963.7|11948.7|2
1647524960000|2022-03-17 13:49:20|11964.2|11949.2|11969.6|11954.6|11969.6|11954.6|11964.2|11949.2|7
1647524970000|2022-03-17 13:49:30|11971.1|11956.1|11977.5|11962.5|11977.5|11962.5|11970.9|11955.9|3
1647524980000|2022-03-17 13:49:40|11978.2|11963.2|11971.2|11956.2|11978.7|11963.7|11970.8|11955.8|8
1647524990000|2022-03-17 13:49:50|11965.6|11950.6|11969.3|11954.3|11971.8|11956.8|11965.6|11950.6|7
1647525000000|2022-03-17 13:50:00|11969.9|11954.9|11970.2|11955.2|11970.2|11955.2|11969.9|11954.9|0
1647525010000|2022-03-17 13:50:10|11970.4|11955.4|11968.9|11953.9|11973.4|11958.4|11966|11951|3
1647525020000|2022-03-17 13:50:20|11968.7|11953.7|11967.2|11952.2|11968.7|11953.7|11962.1|11947.1|6
1647525030000|2022-03-17 13:50:30|11967.3|11952.3|11967.5|11952.5|11968.5|11953.5|11966.2|11951.2|4
1647525040000|2022-03-17 13:50:40|11967.7|11952.7|11968.5|11953.5|11968.5|11953.5|11967.7|11952.7|0
1647525050000|2022-03-17 13:50:50|11968|11953|11968|11953|11968.8|11953.8|11967|11952|4
1647525060000|2022-03-17 13:51:00|11967.5|11952.5|11967.4|11952.4|11970.3|11955.3|11967.4|11952.4|3
1647525070000|2022-03-17 13:51:10|11968.4|11953.4|11963.8|11948.8|11970.8|11955.8|11963.5|11948.5|14
1647525080000|2022-03-17 13:51:20|11967.3|11952.3|11965.7|11950.7|11968.8|11953.8|11964.2|11949.2|8
1647525090000|2022-03-17 13:51:30|11966|11951|11967.1|11952.1|11968.9|11953.9|11966|11951|2
1647525110000|2022-03-17 13:51:50|11967.9|11952.9|11967.9|11952.9|11967.9|11952.9|11967.9|11952.9|1
1647525120000|2022-03-17 13:52:00|11969.7|11954.7|11972.9|11957.9|11972.9|11957.9|11969.4|11954.4|4
1647525130000|2022-03-17 13:52:10|11973.9|11958.9|11975.4|11960.4|11975.9|11960.9|11973.9|11958.9|3
1647525140000|2022-03-17 13:52:20|11975|11960|11971.2|11956.2|11975|11960|11971.2|11956.2|2
1647525150000|2022-03-17 13:52:30|11971.8|11956.8|11971.2|11956.2|11972.2|11957.2|11971.2|11956.2|1
1647525160000|2022-03-17 13:52:40|11971.7|11956.7|11971.7|11956.7|11971.7|11956.7|11971.7|11956.7|2
1647525170000|2022-03-17 13:52:50|11972.2|11957.2|11973.7|11958.7|11976.4|11961.4|11970.3|11955.3|8
1647525180000|2022-03-17 13:53:00|11972.2|11957.2|11975.7|11960.7|11975.7|11960.7|11972.2|11957.2|1
1647525190000|2022-03-17 13:53:10|11976.4|11961.4|11971.8|11956.8|11976.4|11961.4|11969.4|11954.4|3
1647525200000|2022-03-17 13:53:20|11972.7|11957.7|11975.9|11960.9|11975.9|11960.9|11972.7|11957.7|6
1647525210000|2022-03-17 13:53:30|11975.4|11960.4|11975.4|11960.4|11975.4|11960.4|11974.9|11959.9|1
1647525220000|2022-03-17 13:53:40|11975.6|11960.6|11976.4|11961.4|11976.7|11961.7|11975.4|11960.4|2
1647525230000|2022-03-17 13:53:50|11976.9|11961.9|11972.2|11957.2|11977.4|11962.4|11971.6|11956.6|11
1647525240000|2022-03-17 13:54:00|11972.1|11957.1|11971.9|11956.9|11973.2|11958.2|11971.9|11956.9|1
1647525250000|2022-03-17 13:54:10|11972.1|11957.1|11971.8|11956.8|11972.4|11957.4|11968.8|11953.8|3
1647525260000|2022-03-17 13:54:20|11972.6|11957.6|11977.3|11962.3|11977.3|11962.3|11972.6|11957.6|2
1647525270000|2022-03-17 13:54:30|11978.1|11963.1|11978.6|11963.6|11978.6|11963.6|11978.1|11963.1|1
1647525280000|2022-03-17 13:54:40|11978.5|11963.5|11975.5|11960.5|11978.5|11963.5|11972.4|11957.4|7
1647525290000|2022-03-17 13:54:50|11976|11961|11977.9|11962.9|11977.9|11962.9|11975.4|11960.4|1
1647525300000|2022-03-17 13:55:00|11977.7|11962.7|11979.3|11964.3|11979.3|11964.3|11977.7|11962.7|5
1647525310000|2022-03-17 13:55:10|||||||||1
1647525320000|2022-03-17 13:55:20|11979.7|11964.7|11980.2|11965.2|11980.6|11965.6|11978.7|11963.7|11
1647525330000|2022-03-17 13:55:30|11980.5|11965.5|11977|11962|11981.5|11966.5|11975.8|11960.8|16
1647525340000|2022-03-17 13:55:40|11977.3|11962.3|11977.3|11962.3|11977.3|11962.3|11977.3|11962.3|0
1647525350000|2022-03-17 13:55:50|11975.4|11960.4|11974.3|11959.3|11975.4|11960.4|11972|11957|11
1647525360000|2022-03-17 13:56:00|11975.3|11960.3|11976.8|11961.8|11980.3|11965.3|11974.8|11959.8|11
1647525370000|2022-03-17 13:56:10|11980.2|11965.2|11975.3|11960.3|11980.5|11965.5|11975.3|11960.3|4
1647525380000|2022-03-17 13:56:20|11976.3|11961.3|11977.3|11962.3|11977.3|11962.3|11976.3|11961.3|0
1647525390000|2022-03-17 13:56:30|11976.8|11961.8|11979.6|11964.6|11980.1|11965.1|11976.8|11961.8|1
1647525400000|2022-03-17 13:56:40|11980|11965|11983.8|11968.8|11983.8|11968.8|11979.6|11964.6|3
1647525410000|2022-03-17 13:56:50|||||||||2
1647525420000|2022-03-17 13:57:00|11985.3|11970.3|11986.6|11971.6|11986.6|11971.6|11985.3|11970.3|5
1647525430000|2022-03-17 13:57:10|11986.4|11971.4|11989.5|11974.5|11989.5|11974.5|11986.4|11971.4|6
1647525440000|2022-03-17 13:57:20|11991|11976|11991|11976|11991|11976|11991|11976|1
1647525450000|2022-03-17 13:57:30|11991.3|11976.3|11985.8|11970.8|11994.3|11979.3|11985.8|11970.8|21
1647525460000|2022-03-17 13:57:40|11986.3|11971.3|11986.3|11971.3|11986.3|11971.3|11985.8|11970.8|0
1647525470000|2022-03-17 13:57:50|11986.4|11971.4|11985.4|11970.4|11986.4|11971.4|11977.9|11962.9|16
1647525480000|2022-03-17 13:58:00|11986.4|11971.4|11983.3|11968.3|11986.4|11971.4|11981.4|11966.4|5
1647525490000|2022-03-17 13:58:10|11983.1|11968.1|11983.1|11968.1|11983.1|11968.1|11983.1|11968.1|0
1647525510000|2022-03-17 13:58:30|11983.3|11968.3|11981.4|11966.4|11983.3|11968.3|11981.4|11966.4|3
1647525520000|2022-03-17 13:58:40|11983.4|11968.4|11982.4|11967.4|11983.4|11968.4|11981.9|11966.9|2
1647525530000|2022-03-17 13:58:50|11983.4|11968.4|11984.9|11969.9|11985.4|11970.4|11983.4|11968.4|2
1647525540000|2022-03-17 13:59:00|11985.7|11970.7|11992.9|11977.9|11992.9|11977.9|11985.7|11970.7|14
1647525550000|2022-03-17 13:59:10|11994.2|11979.2|11994.4|11979.4|11994.4|11979.4|11993.4|11978.4|6
1647525560000|2022-03-17 13:59:20|11995|11980|11995.9|11980.9|11995.9|11980.9|11995|11980|2
1647525570000|2022-03-17 13:59:30|11996.2|11981.2|11996.9|11981.9|11996.9|11981.9|11996.2|11981.2|1
1647525580000|2022-03-17 13:59:40|11998.3|11983.3|11998.6|11983.6|11998.6|11983.6|11998.3|11983.3|2
1647525590000|2022-03-17 13:59:50|11998.2|11983.2|12003.7|11988.7|12003.7|11988.7|11997|11982|4
1647525600000|2022-03-17 14:00:00|12003.5|11988.5|12005|11990|12005|11990|12003.5|11988.5|0
1647525620000|2022-03-17 14:00:20|||||||||1
1647525630000|2022-03-17 14:00:30|12005.7|11990.7|12003.8|11988.8|12005.9|11990.9|12003.8|11988.8|6
1647525640000|2022-03-17 14:00:40|12006.3|11991.3|12001.5|11986.5|12006.3|11991.3|12001.5|11986.5|2
1647525650000|2022-03-17 14:00:50|12000|11985|12000.6|11985.6|12003|11988|12000|11985|1
1647525660000|2022-03-17 14:01:00|11999.6|11984.6|12005.3|11990.3|12005.3|11990.3|11998.1|11983.1|4
1647525670000|2022-03-17 14:01:10|12003|11988|12000.4|11985.4|12003|11988|11999.3|11984.3|2
1647525690000|2022-03-17 14:01:30|12001.3|11986.3|11977.9|11962.9|12001.3|11986.3|11977.9|11962.9|10
1647525700000|2022-03-17 14:01:40|11980.4|11965.4|11981.4|11966.4|11981.4|11966.4|11980.4|11965.4|1
1647525710000|2022-03-17 14:01:50|11985.7|11970.7|11982.7|11967.7|11991.2|11976.2|11978.3|11963.3|10
1647525720000|2022-03-17 14:02:00|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|1
1647525730000|2022-03-17 14:02:10|11983|11968|11982.1|11967.1|11990|11968|11981.5|11965|3
1647525740000|2022-03-17 14:02:20|11981.9|11966.9|11974.4|11959.4|11981.9|11966.9|11972.9|11957.9|3
1647525750000|2022-03-17 14:02:30|11974|11959|11977.2|11962.2|11982.7|11967.7|11974|11959|3
1647525760000|2022-03-17 14:02:40|11978|11963|11974.6|11959.6|11981.5|11966.5|11973.7|11958.7|6
1647525770000|2022-03-17 14:02:50|11974.9|11959.9|11974.9|11959.9|11974.9|11959.9|11974.9|11959.9|0
1647525780000|2022-03-17 14:03:00|11977.7|11962.7|11980.2|11965.2|11980.2|11965.2|11977.7|11962.7|2
1647525790000|2022-03-17 14:03:10|11978.2|11963.2|11978.2|11963.2|11978.2|11963.2|11978.2|11963.2|2
1647525800000|2022-03-17 14:03:20|11977.4|11962.4|11977.2|11962.2|11977.4|11962.4|11976.2|11961.2|1
1647525810000|2022-03-17 14:03:30|11982.7|11967.7|11984.4|11969.4|11984.7|11969.7|11982.7|11967.7|1
1647525820000|2022-03-17 14:03:40|11984|11969|11982.4|11967.4|11985.7|11970.7|11978.2|11963.2|27
1647525830000|2022-03-17 14:03:50|11983.1|11968.1|11977.1|11962.1|11983.1|11968.1|11977.1|11962.1|2
1647525840000|2022-03-17 14:04:00|11976.1|11961.1|11976.1|11961.1|11976.1|11961.1|11976.1|11961.1|2
1647525850000|2022-03-17 14:04:10|11976.4|11961.4|11978.4|11963.4|11979.4|11964.4|11975.9|11960.9|2
1647525860000|2022-03-17 14:04:20|11978.1|11963.1|11977.7|11962.7|11979.4|11964.4|11977.7|11962.7|0
1647525870000|2022-03-17 14:04:30|11979|11964|11980.6|11965.6|11980.6|11965.6|11979|11964|2
1647525880000|2022-03-17 14:04:40|11982.4|11967.4|11982.2|11967.2|11983|11968|11982.2|11967.2|2
1647525890000|2022-03-17 14:04:50|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|11983.2|11968.2|1
1647525900000|2022-03-17 14:05:00|11983.4|11968.4|11984.2|11969.2|11984.2|11969.2|11983.4|11968.4|2
1647525910000|2022-03-17 14:05:10|11982|11967|11984.5|11969.5|11984.5|11969.5|11979|11964|4
1647525930000|2022-03-17 14:05:30|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|11984.7|11969.7|1
1647525940000|2022-03-17 14:05:40|11983.7|11968.7|11984.3|11969.3|11984.3|11969.3|11983.7|11968.7|1
1647525950000|2022-03-17 14:05:50|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|11984.5|11969.5|1
1647525960000|2022-03-17 14:06:00|11985.1|11970.1|11985.4|11970.4|11985.4|11970.4|11985.1|11970.1|2
1647525970000|2022-03-17 14:06:10|11991.2|11976.2|11984.9|11969.9|11994|11979|11983.9|11968.9|6
1647525980000|2022-03-17 14:06:20|11984.5|11969.5|11987.7|11972.7|11987.7|11972.7|11984.5|11969.5|1
1647526000000|2022-03-17 14:06:40|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|11988.4|11973.4|1
1647526010000|2022-03-17 14:06:50|11989.6|11974.6|11988.9|11973.9|11995.7|11975.4|11988.9|11970.7|1
1647526020000|2022-03-17 14:07:00|11994.5|11979.5|11986.7|11971.7|11994.8|11979.8|11984.2|11969.2|3
1647526030000|2022-03-17 14:07:10|11986.3|11971.3|11985.2|11970.2|11986.3|11971.3|11983|11968|6
1647526040000|2022-03-17 14:07:20|11985.8|11970.8|11982.8|11967.8|11986.1|11971.1|11980.3|11965.3|4
1647526060000|2022-03-17 14:07:40|11985.4|11970.4|11982.8|11967.8|11985.4|11970.4|11982|11967|5
1647526070000|2022-03-17 14:07:50|11982.5|11967.5|11983.1|11968.1|11983.1|11968.1|11982.2|11967.2|6
1647526080000|2022-03-17 14:08:00|11982.8|11967.8|11983.2|11968.2|11983.2|11968.2|11982.5|11967.5|0
1647526090000|2022-03-17 14:08:10|11985.2|11970.2|11982.5|11967.5|11985.2|11970.2|11980.3|11965.3|1
1647526100000|2022-03-17 14:08:20|11983.2|11968.2|11979.6|11964.6|11983.2|11968.2|11979.6|11964.6|4
1647526110000|2022-03-17 14:08:30|11977.6|11962.6|11979|11964|11979.6|11964.6|11977.6|11962.6|1
1647526120000|2022-03-17 14:08:40|11978|11963|11977.5|11962.5|11978|11963|11977.5|11962.5|0
1647526130000|2022-03-17 14:08:50|11980|11965|11979|11964|11980.3|11965.3|11978.9|11963.9|4
1647526140000|2022-03-17 14:09:00|11979.6|11964.6|11980.2|11965.2|11982|11967|11977.9|11962.9|2
1647526150000|2022-03-17 14:09:10|11980.5|11965.5|11980.7|11965.7|11980.7|11965.7|11980.5|11965.5|0
1647526160000|2022-03-17 14:09:20|11981.7|11966.7|11981.4|11966.4|11981.7|11966.7|11981.4|11966.4|0
1647526170000|2022-03-17 14:09:30|11981.2|11966.2|11981.2|11966.2|11981.2|11966.2|11981.2|11966.2|0
1647526180000|2022-03-17 14:09:40|11981.5|11966.5|11983.5|11968.5|11983.5|11968.5|11981.5|11966.5|1
1647526190000|2022-03-17 14:09:50|11984.1|11969.1|11984.2|11969.2|11985.3|11970.3|11984.1|11969.1|1
1647526200000|2022-03-17 14:10:00|11983.9|11968.9|11977.3|11962.3|11983.9|11968.9|11977.3|11962.3|10
1647526210000|2022-03-17 14:10:10|11977.5|11962.5|11977.5|11962.5|11977.5|11962.5|11977.5|11962.5|0
1647526220000|2022-03-17 14:10:20|11977.3|11962.3|11974.8|11959.8|11977.3|11962.3|11973.6|11958.6|6
1647526230000|2022-03-17 14:10:30|11974.9|11959.9|11979.9|11964.9|11979.9|11964.9|11974.9|11959.9|6
1647526240000|2022-03-17 14:10:40|11980|11965|11979.1|11964.1|11980|11965|11979.1|11964.1|2
1647526250000|2022-03-17 14:10:50|11979.8|11964.8|11978.3|11963.3|11983.9|11968.9|11978.3|11963.3|2
1647526260000|2022-03-17 14:11:00|11981.3|11966.3|11980.1|11965.1|11984.4|11969.4|11977.9|11962.9|4
1647526270000|2022-03-17 14:11:10|11979.5|11964.5|11981.1|11966.1|11982.1|11967.1|11979.5|11964.5|3
1647526280000|2022-03-17 14:11:20|11982.1|11967.1|11981.1|11966.1|11982.1|11967.1|11981.1|11966.1|0
1647526300000|2022-03-17 14:11:40|11984.4|11969.4|11985.4|11970.4|11985.4|11970.4|11984.4|11969.4|1
1647526310000|2022-03-17 14:11:50|11986.4|11971.4|11985.9|11970.9|11986.4|11971.4|11984.3|11969.3|4
1647526320000|2022-03-17 14:12:00|11987.7|11972.7|11986.4|11971.4|11988.1|11973.1|11984.4|11969.4|4
1647526330000|2022-03-17 14:12:10|11986.7|11971.7|11993.6|11978.6|11994.9|11979.9|11986.7|11971.7|4
1647526340000|2022-03-17 14:12:20|11993.4|11978.4|11991.5|11976.5|11993.4|11978.4|11991.3|11976.3|1
1647526350000|2022-03-17 14:12:30|11992|11977|11991|11976|11992|11977|11991|11976|1
1647526360000|2022-03-17 14:12:40|11992|11977|11992|11977|11992|11977|11992|11977|0
1647526370000|2022-03-17 14:12:50|11991.4|11976.4|11990.8|11975.8|11991.4|11976.4|11990.5|11975.5|1
1647526380000|2022-03-17 14:13:00|11991|11976|11991.3|11976.3|11994|11979|11990.8|11975.8|2
1647526390000|2022-03-17 14:13:10|11990.9|11975.9|11990.8|11975.8|11990.9|11975.9|11989.3|11974.3|2
1647526400000|2022-03-17 14:13:20|11989.3|11974.3|11982.9|11967.9|11989.3|11974.3|11980.7|11965.7|4
1647526410000|2022-03-17 14:13:30|11983.2|11968.2|11982.9|11967.9|11983.9|11968.9|11982.9|11967.9|2
1647526430000|2022-03-17 14:13:50|11984.1|11969.1|11984.9|11969.9|11984.9|11969.9|11984.1|11969.1|0
1647526440000|2022-03-17 14:14:00|11984.6|11969.6|11986.4|11971.4|11988.2|11973.2|11984.6|11969.6|5
1647526470000|2022-03-17 14:14:30|11986.9|11971.9|11987.9|11972.9|11989.7|11974.7|11986.4|11971.4|3
1647526480000|2022-03-17 14:14:40|11987.4|11972.4|11987.4|11972.4|11988.4|11973.4|11987.4|11972.4|2
1647526490000|2022-03-17 14:14:50|11987.1|11972.1|11986|11971|11987.4|11972.4|11985.5|11970.5|1
1647526500000|2022-03-17 14:15:00|11986.3|11971.3|11986.2|11971.2|11986.3|11971.3|11986.2|11971.2|0
1647526510000|2022-03-17 14:15:10|11985.3|11970.3|11985.8|11970.8|11985.8|11970.8|11985.3|11970.3|0
1647526520000|2022-03-17 14:15:20|11982.6|11967.6|11986.1|11971.1|11986.9|11971.9|11982.6|11967.6|8
1647526530000|2022-03-17 14:15:30|11985.9|11970.9|11987.7|11972.7|11987.7|11972.7|11985.9|11970.9|1
1647526560000|2022-03-17 14:16:00|11989.2|11974.2|11987.7|11972.7|11989.2|11974.2|11986.8|11971.8|3
1647526570000|2022-03-17 14:16:10|11987|11972|11987.2|11972.2|11987.5|11972.5|11987|11972|0
1647526580000|2022-03-17 14:16:20|11988.8|11973.8|11982.2|11967.2|11989.3|11974.3|11981.9|11966.9|5
1647526590000|2022-03-17 14:16:30|11982.6|11967.6|11984.7|11969.7|11984.9|11969.9|11982.6|11967.6|1
1647526600000|2022-03-17 14:16:40|11984.1|11969.1|11983|11968|11984.2|11969.2|11983|11968|0
1647526610000|2022-03-17 14:16:50|11982.7|11967.7|11983|11968|11983|11968|11982.7|11967.7|0
1647526620000|2022-03-17 14:17:00|11982.2|11967.2|11980.8|11965.8|11982.2|11967.2|11980.3|11965.3|3
1647526630000|2022-03-17 14:17:10|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|11981.8|11966.8|1
1647526660000|2022-03-17 14:17:40|11981.3|11966.3|11981.8|11966.8|11982.1|11967.1|11981.3|11966.3|0
1647526670000|2022-03-17 14:17:50|11982.1|11967.1|11981.9|11966.9|11982.1|11967.1|11981.6|11966.6|0
1647526680000|2022-03-17 14:18:00|11981.6|11966.6|11974.8|11959.8|11981.9|11966.9|11974.8|11959.8|3
1647526690000|2022-03-17 14:18:10|11975|11960|11975|11960|11975|11960|11975|11960|0
1647526700000|2022-03-17 14:18:20|11975.6|11960.6|11976.7|11961.7|11977.3|11962.3|11975.6|11960.6|1
1647526710000|2022-03-17 14:18:30|11976.4|11961.4|11976.7|11961.7|11976.7|11961.7|11976.4|11961.4|0
1647526720000|2022-03-17 14:18:40|11976.4|11961.4|11976.1|11961.1|11976.4|11961.4|11976.1|11961.1|2
1647526730000|2022-03-17 14:18:50|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|11975.8|11960.8|0
1647526740000|2022-03-17 14:19:00|11976.1|11961.1|11981.3|11966.3|11981.3|11966.3|11976.1|11961.1|2
1647526750000|2022-03-17 14:19:10|11983.2|11968.2|11986.6|11971.6|11986.6|11971.6|11983.2|11968.2|0
1647526760000|2022-03-17 14:19:20|11986.8|11971.8|11986.8|11971.8|11986.8|11971.8|11986.8|11971.8|0
1647526770000|2022-03-17 14:19:30|11986.2|11971.2|11989.1|11974.1|11990.6|11975.6|11985.8|11970.8|3
1647526780000|2022-03-17 14:19:40|11988.9|11973.9|11989.3|11974.3|11989.3|11974.3|11988.8|11973.8|1
1647526800000|2022-03-17 14:20:00|11992.1|11977.1|11996.6|11981.6|11997.4|11982.4|11992.1|11977.1|2
1647526810000|2022-03-17 14:20:10|11996.8|11981.8|12011.9|11996.9|12012.1|11997.1|11996.8|11981.8|3
1647526820000|2022-03-17 14:20:20|12012.8|11997.8|12004|11989|12012.9|11997.9|12004|11989|5
1647526830000|2022-03-17 14:20:30|12002.8|11987.8|12006.3|11991.3|12009|11992.5|12001.8|11984|13
1647526840000|2022-03-17 14:20:40|12008.2|11993.2|12008.8|11993.8|12008.8|11993.8|12008.2|11993.2|1
1647526850000|2022-03-17 14:20:50|||||||||1
1647526860000|2022-03-17 14:21:00|12009|11994|11998|11983|12009|11994|11998|11983|3
1647526870000|2022-03-17 14:21:10|11997.4|11982.4|11996.9|11981.9|11997.4|11982.4|11996.5|11981.5|1
1647526890000|2022-03-17 14:21:30|11997.9|11982.9|11994.9|11979.9|12000.3|11985.3|11994.9|11979.9|7
1647526900000|2022-03-17 14:21:40|11996.1|11981.1|11997.9|11982.9|11997.9|11982.9|11996.1|11981.1|1
1647526910000|2022-03-17 14:21:50|11998.3|11983.3|11998.8|11983.8|12000|11985|11998.3|11983.3|2
1647526920000|2022-03-17 14:22:00|11999.2|11984.2|11998.9|11983.9|11999.2|11984.2|11998.7|11983.7|1
1647526940000|2022-03-17 14:22:20|12000.4|11985.4|12001.2|11986.2|12001.2|11986.2|12000.4|11985.4|2
1647526960000|2022-03-17 14:22:40|12003.2|11988.2|12004|11989|12005|11990|12003.2|11988.2|0
1647526970000|2022-03-17 14:22:50|12004.6|11989.6|12004.5|11989.5|12004.6|11989.6|12004.5|11989.5|0
1647526990000|2022-03-17 14:23:10|12005.5|11990.5|12006|11991|12006.1|11991.1|12005.5|11990.5|1
1647527000000|2022-03-17 14:23:20|12006.6|11991.6|12003.3|11988.3|12007.5|11992.5|12003.3|11988.3|3
1647527010000|2022-03-17 14:23:30|12004.7|11989.7|12004.7|11989.7|12004.7|11989.7|12004.7|11989.7|0
1647527020000|2022-03-17 14:23:40|12004.3|11989.3|11995.3|11980.3|12004.3|11989.3|11995.3|11980.3|10
1647527030000|2022-03-17 14:23:50|11996|11981|11998.3|11983.3|11998.3|11983.3|11996|11981|0
1647527040000|2022-03-17 14:24:00|11998.8|11983.8|11996.8|11981.8|11998.8|11983.8|11996.8|11981.8|0
1647527050000|2022-03-17 14:24:10|11996.5|11981.5|11996.5|11981.5|11996.5|11981.5|11996|11981|0
1647527060000|2022-03-17 14:24:20|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|11996.8|11981.8|0
1647527090000|2022-03-17 14:24:50|11995.8|11980.8|11997.1|11982.1|11997.1|11982.1|11995.8|11980.8|2
1647527110000|2022-03-17 14:25:10|11997.4|11982.4|11997.6|11982.6|12001.4|11986.4|11997.1|11982.1|6
1647527120000|2022-03-17 14:25:20|11996.7|11981.7|12002.9|11987.9|12002.9|11987.9|11996.1|11981.1|2
1647527130000|2022-03-17 14:25:30|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|0
1647527150000|2022-03-17 14:25:50|12004.9|11989.9|12004.1|11989.1|12004.9|11989.9|12004.1|11989.1|0
1647527160000|2022-03-17 14:26:00|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|12003.9|11988.9|0
1647527170000|2022-03-17 14:26:10|12004.2|11989.2|12005.6|11990.6|12006.5|11991.5|12004.2|11989.2|0
1647527180000|2022-03-17 14:26:20|12006.2|11991.2|12009.2|11994.2|12009.2|11994.2|12006.2|11991.2|0
1647527200000|2022-03-17 14:26:40|12008.9|11993.9|12002.1|11987.1|12009.2|11994.2|12002.1|11987.1|9
1647527210000|2022-03-17 14:26:50|12001.4|11986.4|12005.8|11990.8|12006.4|11991.4|12001.4|11986.4|2
1647527220000|2022-03-17 14:27:00|12005.6|11990.6|12009.1|11994.1|12009.2|11994.2|12005.6|11990.6|1
1647527230000|2022-03-17 14:27:10|12006.7|11991.7|12007.6|11992.6|12008.5|11993.5|12005.5|11990.5|3
1647527240000|2022-03-17 14:27:20|12008.6|11993.6|12007.2|11992.2|12008.6|11993.6|12006.7|11991.7|4
1647527250000|2022-03-17 14:27:30|12007.6|11992.6|12007.6|11992.6|12007.6|11992.6|12005|11990|3
1647527260000|2022-03-17 14:27:40|12008.9|11993.9|12008.6|11993.6|12008.9|11993.9|12007.8|11992.8|6
1647527270000|2022-03-17 14:27:50|12009.2|11994.2|12009.6|11994.6|12009.6|11994.6|12009.2|11994.2|2
1647527280000|2022-03-17 14:28:00|12008.1|11993.1|12008.1|11993.1|12010.1|11995.1|12007.6|11992.6|3
1647527290000|2022-03-17 14:28:10|12008.6|11993.6|12007.6|11992.6|12008.9|11993.9|12007.1|11992.1|2
1647527310000|2022-03-17 14:28:30|12007.3|11992.3|12007.3|11992.3|12007.4|11992.4|12007.1|11992.1|0
1647527320000|2022-03-17 14:28:40|12006.6|11991.6|12003.1|11988.1|12007.1|11992.1|12002.9|11987.9|2
1647527330000|2022-03-17 14:28:50|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|1
1647527350000|2022-03-17 14:29:10|12003.2|11988.2|12008|11993|12008|11993|12000.4|11985.4|1
1647527360000|2022-03-17 14:29:20|12005.5|11990.5|12006.5|11991.5|12007|11992|12005|11990|2
1647527370000|2022-03-17 14:29:30|12007.5|11992.5|12007.5|11992.5|12008.5|11993.5|12005.5|11990.5|1
1647527380000|2022-03-17 14:29:40|12005|11990|12002|11987|12005|11990|12001.5|11986.5|1
1647527390000|2022-03-17 14:29:50|12001.1|11986.1|12009.6|11994.6|12009.6|11994.6|12000.5|11985.5|3
1647527400000|2022-03-17 14:30:00|12009.1|11994.1|12006.2|11991.2|12009.1|11994.1|12006|11991|13
1647527410000|2022-03-17 14:30:10|12006|11991|12006|11991|12006|11991|12006|11991|2
1647527430000|2022-03-17 14:30:30|12010.1|11995.1|12011|11996|12011.1|11996.1|12007|11992|10
1647527440000|2022-03-17 14:30:40|12008.9|11993.9|12010|11995|12010.3|11995.3|12008.1|11993.1|1
1647527450000|2022-03-17 14:30:50|12009.7|11994.7|12009.9|11994.9|12009.9|11994.9|12009.7|11994.7|0
1647527460000|2022-03-17 14:31:00|12000.5|11985.5|12004.2|11989.2|12004.2|11989.2|11998|11983|5
1647527470000|2022-03-17 14:31:10|12003.7|11988.7|12003.9|11988.9|12003.9|11988.9|12003.4|11988.4|0
1647527480000|2022-03-17 14:31:20|12004.2|11989.2|12008.2|11993.2|12008.2|11993.2|12004.2|11989.2|5
1647527490000|2022-03-17 14:31:30|12008.7|11993.7|12012.7|11997.7|12012.7|11997.7|12008.7|11993.7|14
1647527500000|2022-03-17 14:31:40|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|12012.8|11997.8|1
1647527510000|2022-03-17 14:31:50|12010.9|11995.9|12010.7|11995.7|12010.9|11995.9|12010.7|11995.7|64
1647527520000|2022-03-17 14:32:00|12011.7|11996.7|12015.4|12000.4|12016.2|12001.2|12011.7|11996.7|9
1647527530000|2022-03-17 14:32:10|12015.5|12000.5|12014.7|11999.7|12015.8|12000.8|12013.4|11998.4|9
1647527540000|2022-03-17 14:32:20|12015|12000|12015.5|12000.5|12015.8|12000.8|12014.7|11999.7|0
1647527550000|2022-03-17 14:32:30|12015.8|12000.8|12016.8|12001.8|12016.8|12001.8|12013.7|11998.7|18
1647527560000|2022-03-17 14:32:40|12018.6|12003.6|12020.2|12005.2|12020.2|12005.2|12017.4|12002.4|3
1647527570000|2022-03-17 14:32:50|12012.8|11997.8|12014.3|11999.3|12014.3|11999.3|12011.5|11996.5|5
1647527580000|2022-03-17 14:33:00|12013.8|11998.8|12014.1|11999.1|12014.1|11999.1|12013.8|11998.8|0
1647527590000|2022-03-17 14:33:10|12015.2|12000.2|12017.3|12002.3|12018.1|12003.1|12015.2|12000.2|2
1647527600000|2022-03-17 14:33:20|12017|12002|12016.9|12001.9|12017.1|12002.1|12016.8|12001.8|3
1647527610000|2022-03-17 14:33:30|12017.1|12002.1|12016.9|12001.9|12017.1|12002.1|12016.9|12001.9|1
1647527620000|2022-03-17 14:33:40|12017.1|12002.1|12018.1|12003.1|12018.1|12003.1|12017.1|12002.1|6
1647527630000|2022-03-17 14:33:50|12018.4|12003.4|12016.9|12001.9|12018.6|12003.6|12016.9|12001.9|2
1647527640000|2022-03-17 14:34:00|12019.4|12004.4|12018.9|12003.9|12019.5|12004.5|12018.4|12003.4|4
1647527650000|2022-03-17 14:34:10|12019.5|12004.5|12020|12005|12020|12005|12019.5|12004.5|2
1647527660000|2022-03-17 14:34:20|12020.8|12005.8|12019|12004|12022|12007|12018.5|12003.5|7
1647527670000|2022-03-17 14:34:30|12018.7|12003.7|12015.9|12000.9|12019.1|12004.1|12015.9|12000.9|12
1647527680000|2022-03-17 14:34:40|12014.9|11999.9|12014.9|11999.9|12015.2|12000.2|12014.9|11999.9|0
1647527690000|2022-03-17 14:34:50|12013.5|11998.5|12010|11995|12013.5|11998.5|12009.5|11994.5|1
1647527700000|2022-03-17 14:35:00|12010.4|11995.4|12013|11998|12013.3|11998.3|12010.4|11995.4|1
1647527710000|2022-03-17 14:35:10|12013.3|11998.3|12015.5|12000.5|12018|12003|12013.3|11998.3|1
1647527720000|2022-03-17 14:35:20|12015.2|12000.2|12018|12003|12018|12003|12015.2|12000.2|3
1647527730000|2022-03-17 14:35:30|12020.3|12005.3|12020.9|12005.9|12020.9|12005.9|12020.3|12005.3|4
1647527740000|2022-03-17 14:35:40|12021.4|12006.4|12021.6|12006.6|12024.7|12009.7|12021.4|12006.4|14
1647527750000|2022-03-17 14:35:50|12021.7|12006.7|12023.9|12008.9|12023.9|12008.9|12021.7|12006.7|0
1647527760000|2022-03-17 14:36:00|12024.4|12009.4|12024.7|12009.7|12024.7|12009.7|12023.9|12008.9|5
1647527770000|2022-03-17 14:36:10|12025|12010|12029.2|12014.2|12029.2|12014.2|12025|12010|8
1647527780000|2022-03-17 14:36:20|12029.5|12014.5|12025.3|12010.3|12030.4|12015.4|12024.5|12009.5|16
1647527790000|2022-03-17 14:36:30|12025.5|12010.5|12024.3|12009.3|12027.8|12012.8|12022.2|12007.2|5
1647527800000|2022-03-17 14:36:40|12024.8|12009.8|12022.7|12007.7|12027.1|12012.1|12022.7|12007.7|3
1647527810000|2022-03-17 14:36:50|12022.4|12007.4|12022.4|12007.4|12022.7|12007.7|12022.1|12007.1|4
1647527820000|2022-03-17 14:37:00|12022.7|12007.7|12025.2|12010.2|12025.2|12010.2|12022.7|12007.7|0
1647527830000|2022-03-17 14:37:10|12027.8|12012.8|12030.9|12015.9|12030.9|12015.9|12027.8|12012.8|8
1647527840000|2022-03-17 14:37:20|12031.2|12016.2|12034.2|12019.2|12035.4|12020.4|12031.2|12016.2|8
1647527850000|2022-03-17 14:37:30|12034.7|12019.7|12036.2|12021.2|12039.7|12024.7|12034.6|12019.6|47
1647527860000|2022-03-17 14:37:40|12035.1|12020.1|12041|12026|12041.4|12026.4|12035.1|12020.1|3
1647527870000|2022-03-17 14:37:50|12041.8|12026.8|12039.2|12024.2|12041.8|12026.8|12037.9|12022.9|9
1647527880000|2022-03-17 14:38:00|12038.4|12023.4|12040.2|12025.2|12040.7|12025.7|12038.4|12023.4|4
1647527890000|2022-03-17 14:38:10|12040.7|12025.7|12044.1|12029.1|12044.1|12029.1|12040.7|12025.7|8
1647527900000|2022-03-17 14:38:20|12046.6|12031.6|12045.9|12030.9|12047.4|12032.4|12045|12030|3
1647527910000|2022-03-17 14:38:30|12046.2|12031.2|12040.3|12025.3|12047.8|12032.8|12040.3|12025.3|10
1647527920000|2022-03-17 14:38:40|12040.7|12025.7|12042.3|12027.3|12042.3|12027.3|12039.6|12024.6|2
1647527930000|2022-03-17 14:38:50|12042.8|12027.8|12042.3|12027.3|12043|12028|12042.3|12027.3|3
1647527940000|2022-03-17 14:39:00|12042.8|12027.8|12037.2|12022.2|12043.3|12028.3|12036.4|12021.4|5
1647527950000|2022-03-17 14:39:10|12038.1|12023.1|12038.4|12023.4|12038.4|12023.4|12037.6|12022.6|3
1647527960000|2022-03-17 14:39:20|||||||||1
1647527970000|2022-03-17 14:39:30|12035.4|12020.4|12031.8|12016.8|12035.4|12020.4|12029|12014|8
1647527980000|2022-03-17 14:39:40|12032.5|12017.5|12034.3|12019.3|12034.7|12019.7|12030.8|12015.8|2
1647527990000|2022-03-17 14:39:50|12034.7|12019.7|12035|12020|12035.7|12020.7|12034.3|12019.3|1
1647528000000|2022-03-17 14:40:00|12035.8|12020.8|12028.1|12013.1|12037.8|12022.8|12028.1|12013.1|5
1647528010000|2022-03-17 14:40:10|12028.4|12013.4|12029.3|12014.3|12029.3|12014.3|12028.1|12013.1|0
1647528020000|2022-03-17 14:40:20|12029.5|12014.5|12030|12015|12035.6|12020.6|12028.3|12013.3|12
1647528030000|2022-03-17 14:40:30|12031.8|12016.8|12034|12019|12036.6|12021.6|12031.8|12016.8|3
1647528040000|2022-03-17 14:40:40|12034.5|12019.5|12037|12022|12037.5|12022.5|12034|12019|0
1647528050000|2022-03-17 14:40:50|12037.5|12022.5|12035.7|12020.7|12038.5|12023.5|12035.5|12020.5|1
1647528060000|2022-03-17 14:41:00|12035.5|12020.5|12038|12023|12038|12023|12035.1|12020.1|0
1647528070000|2022-03-17 14:41:10|12038.6|12023.6|12031.1|12016.1|12039.5|12024.5|12031.1|12016.1|9
1647528080000|2022-03-17 14:41:20|12030.5|12015.5|12030.5|12015.5|12032|12017|12029.5|12014.5|6
1647528090000|2022-03-17 14:41:30|12030.7|12015.7|12032.1|12017.1|12032.1|12017.1|12030.5|12015.5|7
1647528100000|2022-03-17 14:41:40|12032.5|12017.5|12030.5|12015.5|12032.5|12017.5|12030.5|12015.5|3
1647528110000|2022-03-17 14:41:50|12031.5|12016.5|12033.7|12018.7|12034|12019|12031.5|12016.5|5
1647528120000|2022-03-17 14:42:00|12034.2|12019.2|12030|12015|12034.9|12019.9|12030|12015|23
1647528130000|2022-03-17 14:42:10|12030.5|12015.5|12029|12014|12032.9|12017.9|12029|12014|5
1647528140000|2022-03-17 14:42:20|12028.7|12013.7|12030.1|12015.1|12030.4|12015.4|12028.5|12013.5|0
1647528150000|2022-03-17 14:42:30|12030.4|12015.4|12031.4|12016.4|12031.4|12016.4|12030.4|12015.4|0
1647528160000|2022-03-17 14:42:40|12031|12016|12029.4|12014.4|12031|12016|12029.3|12014.3|6
1647528170000|2022-03-17 14:42:50|12029.9|12014.9|12027.1|12012.1|12029.9|12014.9|12026.6|12011.6|10
1647528180000|2022-03-17 14:43:00|12026.9|12011.9|12028.7|12013.7|12028.7|12013.7|12026.6|12011.6|3
1647528190000|2022-03-17 14:43:10|12026.4|12011.4|12030.9|12015.9|12031.7|12016.7|12026.4|12011.4|7
1647528200000|2022-03-17 14:43:20|12031.7|12016.7|12028|12013|12032.1|12017.1|12028|12013|17
1647528210000|2022-03-17 14:43:30|12027.5|12012.5|12028.3|12013.3|12028.8|12013.8|12027|12012|2
1647528220000|2022-03-17 14:43:40|12028.6|12013.6|12028.3|12013.3|12030.4|12015.4|12027.3|12012.3|5
1647528230000|2022-03-17 14:43:50|12027.8|12012.8|12028.1|12013.1|12028.9|12013.9|12027.3|12012.3|1
1647528240000|2022-03-17 14:44:00|12028.4|12013.4|12030.1|12015.1|12031.6|12016.6|12027.6|12012.6|2
1647528250000|2022-03-17 14:44:10|12028.3|12013.3|12029.1|12014.1|12029.1|12014.1|12028.3|12013.3|0
1647528260000|2022-03-17 14:44:20|12029.6|12014.6|12028.9|12013.9|12030.1|12015.1|12028.9|12013.9|1
1647528270000|2022-03-17 14:44:30|12029.4|12014.4|12030|12015|12031.2|12016.2|12027.4|12012.4|16
1647528280000|2022-03-17 14:44:40|12030.3|12015.3|12028.1|12013.1|12031.6|12016.6|12028.1|12013.1|3
1647528290000|2022-03-17 14:44:50|12028.4|12013.4|12028.1|12013.1|12028.9|12013.9|12027.4|12012.4|0
1647528300000|2022-03-17 14:45:00|12028.2|12013.2|12030.4|12015.4|12031.2|12016.2|12028.2|12013.2|12
1647528310000|2022-03-17 14:45:10|12030.1|12015.1|12030.6|12015.6|12030.6|12015.6|12029.9|12014.9|4
1647528320000|2022-03-17 14:45:20|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|12030.4|12015.4|11
1647528330000|2022-03-17 14:45:30|12030.2|12015.2|12027.2|12012.2|12030.2|12015.2|12026|12011|3
1647528340000|2022-03-17 14:45:40|12027.3|12012.3|12029.7|12014.7|12029.7|12014.7|12027.2|12012.2|0
1647528350000|2022-03-17 14:45:50|12030|12015|12030|12015|12030|12015|12030|12015|0
1647528360000|2022-03-17 14:46:00|12030.5|12015.5|12031.4|12016.4|12031.4|12016.4|12030.5|12015.5|0
1647528370000|2022-03-17 14:46:10|12035.7|12020.7|12037.9|12022.9|12037.9|12022.9|12035.7|12020.7|16
1647528380000|2022-03-17 14:46:20|12038.9|12023.9|12039.7|12024.7|12040|12025|12038.9|12023.9|0
1647528390000|2022-03-17 14:46:30|12039.5|12024.5|12039.5|12024.5|12041|12026|12039.2|12024.2|4
1647528400000|2022-03-17 14:46:40|12039.8|12024.8|12040|12025|12040|12025|12039.8|12024.8|0
1647528420000|2022-03-17 14:47:00|12041.1|12026.1|12039.4|12024.4|12042.5|12027.5|12039.1|12024.1|5
1647528430000|2022-03-17 14:47:10|12039.3|12024.3|12039.1|12024.1|12039.3|12024.3|12039.1|12024.1|0
1647528440000|2022-03-17 14:47:20|||||||||4
1647528450000|2022-03-17 14:47:30|12035.7|12020.7|12037.2|12022.2|12037.2|12022.2|12035.7|12020.7|12
1647528460000|2022-03-17 14:47:40|12037.5|12022.5|12037.7|12022.7|12038.2|12023.2|12036.2|12021.2|0
1647528470000|2022-03-17 14:47:50|12037.4|12022.4|12040|12025|12040.6|12025.6|12037.4|12022.4|0
1647528480000|2022-03-17 14:48:00|12039.8|12024.8|12040.8|12025.8|12040.8|12025.8|12039.8|12024.8|2
1647528490000|2022-03-17 14:48:10|12041.4|12026.4|12041.1|12026.1|12041.4|12026.4|12040.8|12025.8|5
1647528500000|2022-03-17 14:48:20|12042|12027|12042|12027|12042|12027|12041.6|12026.6|0
1647528520000|2022-03-17 14:48:40|12041.9|12026.9|12041.6|12026.6|12041.9|12026.9|12041.6|12026.6|0
1647528530000|2022-03-17 14:48:50|12041.9|12026.9|12036|12021|12041.9|12026.9|12035.8|12020.8|9
1647528540000|2022-03-17 14:49:00|12036.5|12021.5|12039|12024|12039|12024|12036|12021|0
1647528550000|2022-03-17 14:49:10|12038.7|12023.7|12038|12023|12039|12024|12038|12023|0
1647528560000|2022-03-17 14:49:20|12038.3|12023.3|12037|12022|12038.3|12023.3|12037|12022|0
1647528570000|2022-03-17 14:49:30|12035.9|12020.9|12033.4|12018.4|12035.9|12020.9|12032.9|12017.9|1
1647528580000|2022-03-17 14:49:40|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|12033.7|12018.7|0
1647528590000|2022-03-17 14:49:50|12035|12020|12035.7|12020.7|12035.8|12020.8|12035|12020|0
1647528600000|2022-03-17 14:50:00|12035.5|12020.5|12035|12020|12035.9|12020.9|12034.5|12019.5|0
1647528610000|2022-03-17 14:50:10|12035.5|12020.5|12036|12021|12037|12022|12035.5|12020.5|2
1647528620000|2022-03-17 14:50:20|12036.5|12021.5|12036.3|12021.3|12036.5|12021.5|12036|12021|0
1647528630000|2022-03-17 14:50:30|12036.5|12021.5|12036.5|12021.5|12036.5|12021.5|12036.5|12021.5|0
1647528660000|2022-03-17 14:51:00|12036.8|12021.8|12037|12022|12037|12022|12036.7|12021.7|0
1647528670000|2022-03-17 14:51:10|12036.7|12021.7|12038.2|12023.2|12038.3|12023.3|12036.7|12021.7|3
1647528690000|2022-03-17 14:51:30|12038|12023|12038|12023|12038|12023|12037.5|12022.5|0
1647528700000|2022-03-17 14:51:40|12037|12022|12034.8|12019.8|12037|12022|12034.5|12019.5|3
1647528710000|2022-03-17 14:51:50|12034.5|12019.5|12033|12018|12034.5|12019.5|12033|12018|1
1647528720000|2022-03-17 14:52:00|12030.9|12015.9|12026.1|12011.1|12030.9|12015.9|12026.1|12011.1|20
1647528730000|2022-03-17 14:52:10|12025.8|12010.8|12026.1|12011.1|12029.2|12014.2|12025.8|12010.8|3
1647528750000|2022-03-17 14:52:30|12026.3|12011.3|12028|12013|12028|12013|12026.3|12011.3|1
1647528760000|2022-03-17 14:52:40|12028.3|12013.3|12029.6|12014.6|12029.9|12014.9|12028.3|12013.3|0
1647528770000|2022-03-17 14:52:50|12029.9|12014.9|12030.5|12015.5|12030.8|12015.8|12029.6|12014.6|0
1647528780000|2022-03-17 14:53:00|12030.3|12015.3|12029.3|12014.3|12031.3|12016.3|12028.5|12013.5|1
1647528790000|2022-03-17 14:53:10|12030.3|12015.3|12029.8|12014.8|12030.3|12015.3|12028.5|12013.5|0
1647528800000|2022-03-17 14:53:20|12030.6|12015.6|12030.8|12015.8|12031.3|12016.3|12030.6|12015.6|1
1647528810000|2022-03-17 14:53:30|12030.3|12015.3|12030.9|12015.9|12030.9|12015.9|12030.3|12015.3|4
1647528820000|2022-03-17 14:53:40|12030.8|12015.8|12030.9|12015.9|12030.9|12015.9|12030.4|12015.4|1
1647528840000|2022-03-17 14:54:00|12031.2|12016.2|12031.9|12016.9|12032.7|12017.7|12031.2|12016.2|0
1647528850000|2022-03-17 14:54:10|12032.4|12017.4|12031.6|12016.6|12032.9|12017.9|12031.4|12016.4|1
1647528860000|2022-03-17 14:54:20|12032|12017|12032.9|12017.9|12033.5|12018.5|12032|12017|3
1647528870000|2022-03-17 14:54:30|12033.4|12018.4|12033.4|12018.4|12033.4|12018.4|12032.5|12017.5|0
1647528880000|2022-03-17 14:54:40|12033.7|12018.7|12033.1|12018.1|12034.4|12019.4|12033.1|12018.1|3
1647528890000|2022-03-17 14:54:50|12032.8|12017.8|12030.4|12015.4|12032.8|12017.8|12030.4|12015.4|3
1647528900000|2022-03-17 14:55:00|12030.6|12015.6|12021.3|12006.3|12030.6|12015.6|12021.3|12006.3|1
1647528910000|2022-03-17 14:55:10|12021.1|12006.1|12019|12004|12021.1|12006.1|12019|12004|3
1647528920000|2022-03-17 14:55:20|12019.8|12004.8|12021.9|12006.9|12021.9|12006.9|12019.8|12004.8|4
1647528930000|2022-03-17 14:55:30|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|12022.1|12007.1|0
1647528950000|2022-03-17 14:55:50|12021.9|12006.9|12021.9|12006.9|12021.9|12006.9|12021.9|12006.9|1
1647528960000|2022-03-17 14:56:00|12022.1|12007.1|12025.1|12010.1|12026.3|12011.3|12022.1|12007.1|3
1647528970000|2022-03-17 14:56:10|12034.1|12019.1|12032.9|12017.9|12034.7|12019.7|12030.3|12015.3|37
1647528980000|2022-03-17 14:56:20|12033.2|12018.2|12032.6|12017.6|12033.2|12018.2|12032.6|12017.6|0
1647528990000|2022-03-17 14:56:30|12032.3|12017.3|12031.8|12016.8|12032.3|12017.3|12031.8|12016.8|0
1647529000000|2022-03-17 14:56:40|12031.6|12016.6|12032.6|12017.6|12032.6|12017.6|12031.6|12016.6|1
1647529010000|2022-03-17 14:56:50|12032.9|12017.9|12033.1|12018.1|12033.1|12018.1|12032.9|12017.9|0
1647529030000|2022-03-17 14:57:10|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|12032.8|12017.8|1
1647529040000|2022-03-17 14:57:20|12029.5|12004.5|12017.7|12002.7|12029.5|12004.5|12017.7|12000|4
1647529050000|2022-03-17 14:57:30|12017.5|12002.5|12014.9|11999.9|12017.5|12002.5|12014.1|11999.1|5
1647529060000|2022-03-17 14:57:40|12014.7|11999.7|12011.7|11996.7|12014.7|11999.7|12011.7|11996.7|5
1647529070000|2022-03-17 14:57:50|12011.5|11996.5|12012.4|11997.4|12013.5|11998.5|12011.5|11996.5|5
1647529090000|2022-03-17 14:58:10|12009|11994|12001.6|11986.6|12009|11994|11993.5|11978.5|36
1647529110000|2022-03-17 14:58:30|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|12001.4|11986.4|0
1647529120000|2022-03-17 14:58:40|12000.1|11985.1|12004.6|11989.6|12004.6|11989.6|12000.1|11985.1|6
1647529130000|2022-03-17 14:58:50|12006.6|11991.6|12009.6|11994.6|12009.6|11994.6|12006.6|11991.6|2
1647529160000|2022-03-17 14:59:20|12010|11995|12010|11995|12010|11995|12010|11995|1
1647529170000|2022-03-17 14:59:30|12014.1|11999.1|12012.3|11997.3|12016.1|12001.1|12011.9|11996.9|9
1647529180000|2022-03-17 14:59:40|12012.1|11997.1|12007.2|11992.2|12012.1|11997.1|12007.2|11992.2|3
1647529190000|2022-03-17 14:59:50|12004.9|11989.9|12003.1|11988.1|12005.5|11990.5|12001.9|11986.9|6
1647529200000|2022-03-17 15:00:00|12003.9|11988.9|12002.9|11987.9|12003.9|11988.9|12002.9|11987.9|1
1647529210000|2022-03-17 15:00:10|12003.2|11988.2|12003.4|11988.4|12006.7|11991.7|12003.2|11988.2|11
1647529220000|2022-03-17 15:00:20|12003|11988|12003.4|11988.4|12003.4|11988.4|12003|11988|1
1647529230000|2022-03-17 15:00:30|12004.6|11989.6|12004.4|11989.4|12004.9|11989.9|12003.9|11988.9|1
1647529240000|2022-03-17 15:00:40|12007.7|11992.7|12008.4|11993.4|12008.4|11993.4|12007.7|11992.7|1
1647529250000|2022-03-17 15:00:50|12008.9|11993.9|12008.9|11993.9|12008.9|11993.9|12008.8|11993.8|0
1647529260000|2022-03-17 15:01:00|12009.2|11994.2|12009.4|11994.4|12009.9|11994.9|12009.2|11994.2|2
1647529270000|2022-03-17 15:01:10|12009.9|11994.9|12010.3|11995.3|12011.6|11996.6|12009.9|11994.9|6
1647529280000|2022-03-17 15:01:20|12009.7|11994.7|12013.6|11998.6|12015.9|12000.9|12009.7|11994.7|6
1647529290000|2022-03-17 15:01:30|12014.1|11999.1|12014.8|11999.8|12014.8|11999.8|12014.1|11999.1|1
1647529300000|2022-03-17 15:01:40|12015.7|12000.7|12015.9|12000.9|12016.3|12001.3|12015.7|12000.7|3
1647529310000|2022-03-17 15:01:50|12016.1|12001.1|12024.1|12009.1|12025.2|12010.2|12016.1|12001.1|1
1647529320000|2022-03-17 15:02:00|12023.9|12008.9|12025.8|12010.8|12026.1|12011.1|12023.9|12008.9|6
1647529330000|2022-03-17 15:02:10|12026.4|12011.4|12027.1|12012.1|12028|12013|12026.4|12011.4|4
1647529340000|2022-03-17 15:02:20|12027.4|12012.4|12027.7|12012.7|12027.7|12012.7|12027.4|12012.4|0
1647529350000|2022-03-17 15:02:30|12028|12013|12028|12013|12028|12013|12028|12013|0
1647529360000|2022-03-17 15:02:40|12027.8|12012.8|12027.8|12012.8|12028.3|12013.3|12027.8|12012.8|2
1647529370000|2022-03-17 15:02:50|12028|12013|12028|12013|12028|12013|12028|12013|1
1647529380000|2022-03-17 15:03:00|12028.7|12013.7|12025.4|12010.4|12028.7|12013.7|12025.4|12010.4|3
1647529390000|2022-03-17 15:03:10|12025.2|12010.2|12025.3|12010.3|12026.5|12011.5|12024.8|12009.8|5
1647529440000|2022-03-17 15:04:00|12025.8|12010.8|12025.1|12010.1|12026.3|12011.3|12025.1|12010.1|4
1647529450000|2022-03-17 15:04:10|12025.3|12010.3|12018.5|12003.5|12025.3|12010.3|12018.5|12003.5|16
1647529460000|2022-03-17 15:04:20|12018.2|12003.2|12017.5|12002.5|12020.2|12005.2|12017.5|12002.5|1
1647529470000|2022-03-17 15:04:30|12017.7|12002.7|12022.2|12007.2|12022.2|12007.2|12017.7|12002.7|2
1647529480000|2022-03-17 15:04:40|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|12022.5|12007.5|0
1647529500000|2022-03-17 15:05:00|12022.7|12007.7|12022.2|12007.2|12023.2|12008.2|12022.2|12007.2|3
1647529520000|2022-03-17 15:05:20|12022.7|12007.7|12027|12012|12027|12012|12022.7|12007.7|7
1647529530000|2022-03-17 15:05:30|12023.3|12008.3|12023.3|12008.3|12023.3|12008.3|12023.3|12008.3|2
1647529540000|2022-03-17 15:05:40|12023.1|12008.1|12022.5|12007.5|12023.1|12008.1|12022.5|12007.5|4
1647529550000|2022-03-17 15:05:50|12020.9|12005.9|12021.2|12006.2|12021.2|12006.2|12020.6|12005.6|1
1647529560000|2022-03-17 15:06:00|12019.1|12004.1|12020.1|12005.1|12020.1|12005.1|12019.1|12004.1|9
1647529570000|2022-03-17 15:06:10|||||||||2
1647529590000|2022-03-17 15:06:30|12016.2|12001.2|12015.6|12000.6|12016.2|12001.2|12015.6|12000.6|5
1647529610000|2022-03-17 15:06:50|12016.6|12001.6|12020.7|12005.7|12020.7|12005.7|12016.6|12001.6|20
1647529620000|2022-03-17 15:07:00|12019.9|12004.9|12023.1|12008.1|12023.1|12008.1|12019.9|12004.9|25
1647529630000|2022-03-17 15:07:10|12022.8|12007.8|12022.6|12007.6|12023.6|12008.6|12022.6|12007.6|1
1647529640000|2022-03-17 15:07:20|12023.3|12008.3|12020.9|12005.9|12023.8|12008.8|12020.9|12005.9|1
1647529650000|2022-03-17 15:07:30|12021.2|12006.2|12020.3|12005.3|12021.2|12006.2|12020.3|12005.3|3
1647529680000|2022-03-17 15:08:00|12020.6|12005.6|12016.3|12001.3|12020.6|12005.6|12016.3|12001.3|6
1647529690000|2022-03-17 15:08:10|12015.1|12000.1|12009.5|11994.5|12015.1|12000.1|12009.5|11994.5|3
1647529700000|2022-03-17 15:08:20|12009.3|11994.3|12008.8|11993.8|12009.8|11994.8|12008.8|11993.8|0
1647529710000|2022-03-17 15:08:30|12009.1|11994.1|12008.5|11993.5|12009.1|11994.1|12008.2|11993.2|1
1647529720000|2022-03-17 15:08:40|12007.8|11992.8|12004.9|11989.9|12007.8|11992.8|12003.6|11988.6|3
1647529730000|2022-03-17 15:08:50|12005.2|11990.2|12005.2|11990.2|12005.2|11990.2|12004.9|11989.9|1
1647529740000|2022-03-17 15:09:00|12003.9|11988.9|12001.3|11986.3|12005.1|11990.1|12001.3|11986.3|13
1647529750000|2022-03-17 15:09:10|12000.8|11985.8|12001.7|11986.7|12001.7|11986.7|12000.8|11985.8|3
1647529760000|2022-03-17 15:09:20|12002.5|11987.5|12003.3|11988.3|12003.3|11988.3|12002.5|11987.5|0
1647529770000|2022-03-17 15:09:30|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|12002.9|11987.9|0
1647529780000|2022-03-17 15:09:40|12003|11988|12002.2|11987.2|12003.3|11988.3|12001.9|11986.9|1
1647529790000|2022-03-17 15:09:50|12002.6|11987.6|12004.4|11989.4|12004.4|11989.4|12002.6|11987.6|1
1647529800000|2022-03-17 15:10:00|12004.6|11989.6|12006.2|11991.2|12008.2|11993.2|12004.6|11989.6|4
1647529810000|2022-03-17 15:10:10|12006.5|11991.5|12004.9|11989.9|12006.5|11991.5|12004.9|11989.9|2
1647529820000|2022-03-17 15:10:20|12005.9|11990.9|12005.3|11990.3|12005.9|11990.9|12005.3|11990.3|1
1647529840000|2022-03-17 15:10:40|12006.5|11991.5|12005.5|11990.5|12006.5|11991.5|12005.2|11990.2|0
1647529850000|2022-03-17 15:10:50|12005.2|11990.2|12007|11992|12007|11992|12005.2|11990.2|0
1647529860000|2022-03-17 15:11:00|12010.4|11995.4|12011.4|11996.4|12011.7|11996.7|12010.4|11995.4|4
1647529870000|2022-03-17 15:11:10|12012|11997|12011.8|11996.8|12012.1|11997.1|12011.3|11996.3|0
1647529880000|2022-03-17 15:11:20|12012.1|11997.1|12011.8|11996.8|12012.1|11997.1|12011.5|11996.5|0
1647529890000|2022-03-17 15:11:30|12012.4|11997.4|12013.1|11998.1|12013.1|11998.1|12012.4|11997.4|0
1647529900000|2022-03-17 15:11:40|12011.5|11996.5|12006.8|11991.8|12011.5|11996.5|12006.6|11991.6|1
1647529910000|2022-03-17 15:11:50|12006.9|11991.9|12005.2|11990.2|12007.1|11992.1|12004.7|11989.7|8
1647529920000|2022-03-17 15:12:00|12004.7|11989.7|12002.9|11987.9|12005.2|11990.2|12002.9|11987.9|7
1647529930000|2022-03-17 15:12:10|12003.4|11988.4|12001|11986|12003.4|11988.4|12001|11986|3
1647529940000|2022-03-17 15:12:20|12001.4|11986.4|12004.6|11989.6|12004.6|11989.6|12001.4|11986.4|9
1647529950000|2022-03-17 15:12:30|12005.6|11990.6|12008.1|11993.1|12008.1|11993.1|12005.6|11990.6|1
1647529960000|2022-03-17 15:12:40|12008.6|11993.6|12007.6|11992.6|12008.6|11993.6|12007.6|11992.6|0
1647529970000|2022-03-17 15:12:50|12008.1|11993.1|12008.4|11993.4|12008.4|11993.4|12008.1|11993.1|0
1647529980000|2022-03-17 15:13:00|12008.6|11993.6|12007.2|11992.2|12008.6|11993.6|12007.2|11992.2|6
1647529990000|2022-03-17 15:13:10|12006.5|11991.5|12006.8|11991.8|12006.8|11991.8|12006.3|11991.3|0
1647530000000|2022-03-17 15:13:20|||||||||1
1647530020000|2022-03-17 15:13:40|12006.3|11991.3|12006|11991|12006.3|11991.3|12006|11991|14
1647530030000|2022-03-17 15:13:50|12005.8|11990.8|12008.9|11993.9|12008.9|11993.9|12005.8|11990.8|4
1647530040000|2022-03-17 15:14:00|12009.1|11994.1|12010.9|11995.9|12010.9|11995.9|12009.1|11994.1|2
1647530050000|2022-03-17 15:14:10|12010.7|11995.7|12010.9|11995.9|12010.9|11995.9|12010.7|11995.7|0
1647530060000|2022-03-17 15:14:20|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|12014.7|11999.7|4
1647530070000|2022-03-17 15:14:30|12014.9|11999.9|12015.2|12000.2|12015.4|12000.4|12014.9|11999.9|4
1647530080000|2022-03-17 15:14:40|12016.7|12001.7|12016.7|12001.7|12016.7|12001.7|12016.7|12001.7|0
1647530090000|2022-03-17 15:14:50|12015.3|12000.3|12015.3|12000.3|12015.3|12000.3|12015.3|12000.3|3
1647530100000|2022-03-17 15:15:00|12014.7|11999.7|12017.4|12002.4|12017.7|12002.7|12014.5|11999.5|3
1647530110000|2022-03-17 15:15:10|12020.5|12005.5|12020.2|12005.2|12020.8|12005.8|12020.2|12005.2|10
1647530120000|2022-03-17 15:15:20|12020|12005|12018.6|12003.6|12020|12005|12018.6|12003.6|1
1647530130000|2022-03-17 15:15:30|12017.9|12002.9|12017.9|12002.9|12018.4|12003.4|12017.9|12002.9|0
1647530140000|2022-03-17 15:15:40|||||||||1
1647530150000|2022-03-17 15:15:50|||||||||1
1647530160000|2022-03-17 15:16:00|12018.1|12003.1|12018.4|12003.4|12018.4|12003.4|12018.1|12003.1|6
1647530170000|2022-03-17 15:16:10|12019.2|12004.2|12024.7|12009.7|12026.6|12011.6|12019.2|12004.2|7
1647530180000|2022-03-17 15:16:20|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|12024.3|12009.3|1
1647530190000|2022-03-17 15:16:30|12024|12009|12027.6|12012.6|12027.8|12012.8|12024|12009|3
1647530200000|2022-03-17 15:16:40|12027.3|12012.3|12027.5|12012.5|12027.7|12012.7|12026.5|12011.5|1
1647530210000|2022-03-17 15:16:50|12027.7|12012.7|12033.1|12018.1|12033.1|12018.1|12027.7|12012.7|2
1647530220000|2022-03-17 15:17:00|12032.6|12017.6|12031.8|12016.8|12032.6|12017.6|12031.8|12016.8|22
1647530230000|2022-03-17 15:17:10|12031.4|12016.4|12031.8|12016.8|12031.8|12016.8|12031.4|12016.4|1
1647530240000|2022-03-17 15:17:20|12031.1|12016.1|12032.4|12017.4|12032.9|12017.9|12031.1|12016.1|2
1647530250000|2022-03-17 15:17:30|12032.1|12017.1|12031.8|12016.8|12032.4|12017.4|12031.4|12016.4|2
1647530260000|2022-03-17 15:17:40|12031.7|12016.7|12031.7|12016.7|12031.7|12016.7|12031.2|12016.2|0
1647530270000|2022-03-17 15:17:50|12031.2|12016.2|12031.1|12016.1|12031.7|12016.7|12031.1|12016.1|0
1647530280000|2022-03-17 15:18:00|12030.9|12015.9|12030.6|12015.6|12031.2|12016.2|12028.8|12013.8|4
1647530290000|2022-03-17 15:18:10|12030.4|12015.4|12029.1|12014.1|12032.1|12017.1|12028.8|12013.8|12
1647530300000|2022-03-17 15:18:20|12028.9|12013.9|12033.7|12018.7|12034|12019|12028.9|12013.9|7
1647530310000|2022-03-17 15:18:30|12033.8|12018.8|12033.7|12018.7|12034|12019|12033.5|12018.5|0
1647530320000|2022-03-17 15:18:40|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|12031.3|12016.3|1
1647530330000|2022-03-17 15:18:50|12031.8|12016.8|12031.8|12016.8|12031.8|12016.8|12031.8|12016.8|1
1647530340000|2022-03-17 15:19:00|12032.1|12017.1|12031.4|12016.4|12032.1|12017.1|12031.4|12016.4|1
1647530350000|2022-03-17 15:19:10|||||||||1
1647530360000|2022-03-17 15:19:20|12032|12017|12032.8|12017.8|12032.8|12017.8|12032|12017|1
1647530390000|2022-03-17 15:19:50|12032.2|12017.2|12032.7|12017.7|12032.7|12017.7|12032.2|12017.2|8
1647530400000|2022-03-17 15:20:00|12033.8|12018.8|12033.3|12018.3|12033.8|12018.8|12032.8|12017.8|12
1647530420000|2022-03-17 15:20:20|12033|12018|12032.7|12017.7|12033|12018|12032.7|12017.7|0
1647530430000|2022-03-17 15:20:30|12033|12018|12032.3|12017.3|12033|12018|12032.3|12017.3|0
1647530440000|2022-03-17 15:20:40|12031.2|12016.2|12032.5|12017.5|12032.5|12017.5|12031.2|12016.2|1
1647530450000|2022-03-17 15:20:50|12033.2|12018.2|12038.1|12023.1|12038.1|12023.1|12033.2|12018.2|7
1647530470000|2022-03-17 15:21:10|12038.5|12023.5|12038.1|12023.1|12038.5|12023.5|12037.6|12022.6|4
1647530480000|2022-03-17 15:21:20|||||||||2
1647530490000|2022-03-17 15:21:30|12038.5|12023.5|12038.1|12023.1|12038.5|12023.5|12038.1|12023.1|2
1647530500000|2022-03-17 15:21:40|12038.4|12023.4|12038.4|12023.4|12038.4|12023.4|12038.4|12023.4|1
1647530510000|2022-03-17 15:21:50|12038.3|12023.3|12037.1|12022.1|12038.4|12023.4|12037.1|12022.1|3
1647530520000|2022-03-17 15:22:00|12034.9|12019.9|12037.1|12022.1|12037.1|12022.1|12034.6|12019.6|2
1647530530000|2022-03-17 15:22:10|12037.9|12022.9|12037.9|12022.9|12037.9|12022.9|12037.4|12022.4|1
1647530540000|2022-03-17 15:22:20|12038.7|12023.7|12038.4|12023.4|12038.7|12023.7|12037.1|12022.1|5
1647530550000|2022-03-17 15:22:30|12038.3|12023.3|12039|12024|12039.6|12024.6|12038.3|12023.3|5
1647530560000|2022-03-17 15:22:40|12039.2|12024.2|12039.4|12024.4|12039.4|12024.4|12039.2|12024.2|0
1647530570000|2022-03-17 15:22:50|12039.9|12024.9|12040.1|12025.1|12040.1|12025.1|12039.9|12024.9|1
1647530580000|2022-03-17 15:23:00|12039.7|12024.7|12038.9|12023.9|12039.7|12024.7|12038.9|12023.9|3
1647530590000|2022-03-17 15:23:10|12035.5|12020.5|12032|12017|12035.5|12020.5|12032|12017|3
1647530640000|2022-03-17 15:24:00|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|12032.4|12017.4|6
1647530660000|2022-03-17 15:24:20|12031.7|12016.7|12032.2|12017.2|12032.2|12017.2|12031.7|12016.7|0
1647530670000|2022-03-17 15:24:30|12032|12017|12032|12017|12032|12017|12032|12017|0
1647530680000|2022-03-17 15:24:40|12032.2|12017.2|12033.8|12018.8|12033.8|12018.8|12032|12017|5
1647530690000|2022-03-17 15:24:50|12034.2|12019.2|12035.5|12020.5|12035.6|12020.6|12033.8|12018.8|2
1647530700000|2022-03-17 15:25:00|12035.3|12020.3|12035.1|12020.1|12035.7|12020.7|12035.1|12020.1|2
1647530710000|2022-03-17 15:25:10|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|12035.2|12020.2|0
1647530720000|2022-03-17 15:25:20|12035.5|12020.5|12035.9|12020.9|12035.9|12020.9|12035.5|12020.5|0
1647530740000|2022-03-17 15:25:40|12034.6|12019.6|12037|12022|12037|12022|12033.7|12018.7|2
1647530750000|2022-03-17 15:25:50|12036|12021|12036|12021|12036|12021|12036|12021|1
1647530760000|2022-03-17 15:26:00|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|12035.1|12020.1|5
1647530770000|2022-03-17 15:26:10|12035.3|12020.3|12037.2|12022.2|12037.2|12022.2|12035.3|12020.3|2
1647530790000|2022-03-17 15:26:30|12037.5|12022.5|12037.7|12022.7|12037.7|12022.7|12037.5|12022.5|1
1647530810000|2022-03-17 15:26:50|||||||||1
1647530840000|2022-03-17 15:27:20|12037.5|12022.5|12037.2|12022.2|12037.5|12022.5|12037.1|12022.1|2
1647530850000|2022-03-17 15:27:30|12036.9|12021.9|12036.9|12021.9|12036.9|12021.9|12036.9|12021.9|1
1647530860000|2022-03-17 15:27:40|12037.2|12022.2|12036.9|12021.9|12037.2|12022.2|12036.9|12021.9|1
1647530870000|2022-03-17 15:27:50|12036.6|12021.6|12037.1|12022.1|12037.1|12022.1|12036.6|12021.6|0
1647530880000|2022-03-17 15:28:00|12036.9|12021.9|12040.4|12025.4|12040.4|12025.4|12036.6|12021.6|22
1647530890000|2022-03-17 15:28:10|12040.1|12025.1|12040.4|12025.4|12041.1|12026.1|12040.1|12025.1|4
1647530900000|2022-03-17 15:28:20|12041.1|12026.1|12042.5|12027.5|12042.5|12027.5|12041.1|12026.1|2
1647530910000|2022-03-17 15:28:30|12042.7|12027.7|12046.4|12031.4|12046.4|12031.4|12042.7|12027.7|10
1647530920000|2022-03-17 15:28:40|12049.9|12034.9|12049.7|12034.7|12049.9|12034.9|12048.5|12033.5|8
1647530930000|2022-03-17 15:28:50|12050.8|12035.8|12051.4|12036.4|12052.4|12037.4|12050.8|12035.8|1
1647530940000|2022-03-17 15:29:00|12052.6|12037.6|12065.1|12050.1|12069|12054|12052.6|12037.6|26
1647530950000|2022-03-17 15:29:10|12068.6|12053.6|12072.3|12057.3|12077.7|12062.7|12068.2|12053.2|11
1647530960000|2022-03-17 15:29:20|12072|12057|12071|12056|12072.7|12057.7|12071|12056|5
1647530970000|2022-03-17 15:29:30|12070.8|12055.8|12071.8|12056.8|12071.8|12056.8|12070.7|12055.7|2
1647530980000|2022-03-17 15:29:40|12071.3|12056.3|12070.7|12055.7|12071.3|12056.3|12070.7|12055.7|1
1647530990000|2022-03-17 15:29:50|12072.6|12057.6|12073.2|12058.2|12073.8|12058.8|12072.6|12057.6|3
1647531000000|2022-03-17 15:30:00|12072.9|12057.9|12073.2|12058.2|12073.2|12058.2|12072.9|12057.9|19
1647531010000|2022-03-17 15:30:10|12071.7|12056.7|12066.8|12051.8|12071.7|12056.7|12066.5|12051.5|10
1647531020000|2022-03-17 15:30:20|12065|12050|12067.3|12052.3|12068.3|12053.3|12065|12050|10
1647531030000|2022-03-17 15:30:30|12067.9|12052.9|12072.9|12057.9|12074.1|12059.1|12067.7|12052.7|5
1647531040000|2022-03-17 15:30:40|12073.6|12058.6|12073.9|12058.9|12073.9|12058.9|12073.6|12058.6|6
1647531050000|2022-03-17 15:30:50|||||||||1
1647531060000|2022-03-17 15:31:00|||||||||3
1647531070000|2022-03-17 15:31:10|||||||||3
1647531090000|2022-03-17 15:31:30|12074.2|12059.2|12073.9|12058.9|12074.2|12059.2|12073.9|12058.9|6
1647531100000|2022-03-17 15:31:40|12074.7|12059.7|12074.7|12059.7|12074.7|12059.7|12074.7|12059.7|1
1647531120000|2022-03-17 15:32:00|12075.3|12060.3|12080|12065|12080|12065|12075.3|12060.3|29
1647531130000|2022-03-17 15:32:10|||||||||2
1647531140000|2022-03-17 15:32:20|||||||||1
1647531150000|2022-03-17 15:32:30|12080.8|12065.8|12082.5|12067.5|12082.6|12067.6|12080.8|12065.8|7
1647531160000|2022-03-17 15:32:40|12083.8|12068.8|12083.3|12068.3|12084.3|12069.3|12083.3|12068.3|4
1647531170000|2022-03-17 15:32:50|12082.3|12067.3|12081.2|12066.2|12082.5|12067.5|12081.2|12066.2|3
1647531180000|2022-03-17 15:33:00|12081.7|12066.7|12082.7|12067.7|12082.7|12067.7|12081.7|12066.7|8
1647531190000|2022-03-17 15:33:10|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|1
1647531200000|2022-03-17 15:33:20|||||||||1
1647531210000|2022-03-17 15:33:30|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|0
1647531220000|2022-03-17 15:33:40|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|0
1647531240000|2022-03-17 15:34:00|12084|12069|12085.2|12070.2|12085.2|12070.2|12084|12069|5
1647531250000|2022-03-17 15:34:10|12084.9|12069.9|12084.7|12069.7|12084.9|12069.9|12084.7|12069.7|1
1647531260000|2022-03-17 15:34:20|12085.6|12070.6|12085|12070|12086.2|12071.2|12084.7|12069.7|3
1647531270000|2022-03-17 15:34:30|12085.2|12070.2|12085.2|12070.2|12085.2|12070.2|12085.2|12070.2|0
1647531290000|2022-03-17 15:34:50|12086|12071|12086.2|12071.2|12086.2|12071.2|12086|12071|5
1647531300000|2022-03-17 15:35:00|12085.9|12070.9|12087.3|12072.3|12087.3|12072.3|12085.9|12070.9|10
1647531310000|2022-03-17 15:35:10|12085.5|12070.5|12086|12071|12086|12071|12085.5|12070.5|3
1647531330000|2022-03-17 15:35:30|12086.3|12071.3|12087.6|12072.6|12087.6|12072.6|12086.3|12071.3|2
1647531340000|2022-03-17 15:35:40|12089.3|12074.3|12095.1|12080.1|12095.2|12080.2|12089.3|12074.3|4
1647531350000|2022-03-17 15:35:50|12097.2|12082.2|12099.7|12084.7|12099.7|12084.7|12097.2|12082.2|6
1647531360000|2022-03-17 15:36:00|12099.9|12084.9|12100.4|12085.4|12100.4|12085.4|12099.9|12084.9|3
1647531370000|2022-03-17 15:36:10|12100.7|12085.7|12101.9|12086.9|12101.9|12086.9|12100.1|12085.1|16
1647531380000|2022-03-17 15:36:20|12102.9|12087.9|12102.2|12087.2|12102.9|12087.9|12102.2|12087.2|7
1647531390000|2022-03-17 15:36:30|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|12102.5|12087.5|0
1647531400000|2022-03-17 15:36:40|12102.3|12087.3|12094.8|12079.8|12102.3|12087.3|12093.8|12078.8|6
1647531410000|2022-03-17 15:36:50|12094.5|12079.5|12091.1|12076.1|12094.8|12079.8|12091.1|12076.1|9
1647531420000|2022-03-17 15:37:00|12094|12079|12100.6|12085.6|12100.6|12085.6|12091.2|12076.2|17
1647531430000|2022-03-17 15:37:10|12100.9|12085.9|12101.9|12086.9|12101.9|12086.9|12100.9|12085.9|0
1647531440000|2022-03-17 15:37:20|12100.9|12085.9|12099.8|12084.8|12100.9|12085.9|12099.8|12084.8|1
1647531450000|2022-03-17 15:37:30|12102.8|12087.8|12102.4|12087.4|12102.8|12087.8|12102.2|12087.2|2
1647531460000|2022-03-17 15:37:40|12102.7|12087.7|12103.9|12088.9|12103.9|12088.9|12102.7|12087.7|0
1647531470000|2022-03-17 15:37:50|12104.7|12089.7|12105.7|12090.7|12105.7|12090.7|12104.7|12089.7|1
1647531480000|2022-03-17 15:38:00|12100|12085|12099.9|12084.9|12102|12087|12099.9|12084.9|20
1647531490000|2022-03-17 15:38:10|12101.1|12086.1|12102|12087|12102|12087|12100.6|12085.6|5
1647531500000|2022-03-17 15:38:20|12102.2|12087.2|12102.6|12087.6|12102.8|12087.8|12102|12087|2
1647531510000|2022-03-17 15:38:30|12103|12088|12104.8|12089.8|12105.7|12090.7|12103|12088|9
1647531520000|2022-03-17 15:38:40|12105.1|12090.1|12098.2|12083.2|12105.3|12090.3|12095.9|12080.9|14
1647531530000|2022-03-17 15:38:50|12098.4|12083.4|12097.6|12082.6|12100.9|12085.9|12097.1|12082.1|3
1647531540000|2022-03-17 15:39:00|12098.1|12083.1|12095|12080|12099.3|12084.3|12093.6|12078.6|10
1647531550000|2022-03-17 15:39:10|12095.2|12080.2|12094.7|12079.7|12095.5|12080.5|12094.7|12079.7|4
1647531560000|2022-03-17 15:39:20|12095.1|12080.1|12098.5|12083.5|12098.5|12083.5|12095.1|12080.1|2
1647531570000|2022-03-17 15:39:30|12099.1|12084.1|12099.1|12084.1|12099.1|12084.1|12099.1|12084.1|0
1647531580000|2022-03-17 15:39:40|12098.2|12083.2|12100|12085|12100.9|12085.9|12098.2|12083.2|4
1647531590000|2022-03-17 15:39:50|12100.2|12085.2|12101.1|12086.1|12101.1|12086.1|12100.2|12085.2|2
1647531600000|2022-03-17 15:40:00|12100.9|12085.9|12102.4|12087.4|12102.9|12087.9|12100.9|12085.9|3
1647531610000|2022-03-17 15:40:10|12101.5|12086.5|12101.5|12086.5|12101.5|12086.5|12101.5|12086.5|0
1647531620000|2022-03-17 15:40:20|||||||||2
1647531630000|2022-03-17 15:40:30|||||||||1
1647531650000|2022-03-17 15:40:50|12101.1|12086.1|12098.2|12083.2|12101.1|12086.1|12097.2|12082.2|7
1647531690000|2022-03-17 15:41:30|12098.8|12083.8|12100.7|12085.7|12100.7|12085.7|12098.8|12083.8|3
1647531700000|2022-03-17 15:41:40|12099.7|12084.7|12097.4|12082.4|12099.7|12084.7|12097.4|12082.4|4
1647531710000|2022-03-17 15:41:50|12095.2|12080.2|12089.6|12074.6|12095.2|12080.2|12089.6|12074.6|5
1647531720000|2022-03-17 15:42:00|12090.7|12075.7|12091.7|12076.7|12091.7|12076.7|12090.7|12075.7|0
1647531730000|2022-03-17 15:42:10|12091.2|12076.2|12091.5|12076.5|12091.5|12076.5|12091|12076|0
1647531740000|2022-03-17 15:42:20|12090.7|12075.7|12090.7|12075.7|12090.7|12075.7|12090.7|12075.7|0
1647531750000|2022-03-17 15:42:30|12090.5|12075.5|12086|12071|12090.5|12075.5|12081.9|12066.9|8
1647531760000|2022-03-17 15:42:40|12086.3|12071.3|12086.8|12071.8|12086.8|12071.8|12086.3|12071.3|0
1647531770000|2022-03-17 15:42:50|12086.5|12071.5|12089.9|12074.9|12089.9|12074.9|12086.5|12071.5|2
1647531780000|2022-03-17 15:43:00|12088.9|12073.9|12091.9|12076.9|12091.9|12076.9|12088.9|12073.9|3
1647531790000|2022-03-17 15:43:10|12092.9|12077.9|12093|12078|12093|12078|12092.9|12077.9|3
1647531830000|2022-03-17 15:43:50|12092.8|12077.8|12090.3|12075.3|12092.8|12077.8|12090.3|12075.3|2
1647531840000|2022-03-17 15:44:00|12087.3|12072.3|12087.2|12072.2|12087.3|12072.3|12086.3|12071.3|6
1647531850000|2022-03-17 15:44:10|12086.5|12071.5|12086.5|12071.5|12086.5|12071.5|12086.5|12071.5|0
1647531860000|2022-03-17 15:44:20|12086.7|12071.7|12085.5|12070.5|12086.7|12071.7|12085.5|12070.5|5
1647531870000|2022-03-17 15:44:30|12086.1|12071.1|12086.1|12071.1|12086.1|12071.1|12086.1|12071.1|0
1647531890000|2022-03-17 15:44:50|12086.6|12071.6|12086.6|12071.6|12086.6|12071.6|12086.6|12071.6|0
1647531900000|2022-03-17 15:45:00|12086.3|12071.3|12086.3|12071.3|12086.3|12071.3|12086.3|12071.3|1
1647531910000|2022-03-17 15:45:10|12086.5|12071.5|12086.4|12071.4|12086.5|12071.5|12086.4|12071.4|1
1647531920000|2022-03-17 15:45:20|12089.4|12074.4|12090.6|12075.6|12090.6|12075.6|12089.3|12074.3|4
1647531930000|2022-03-17 15:45:30|12090.8|12075.8|12090.7|12075.7|12090.8|12075.8|12090.2|12075.2|2
1647531940000|2022-03-17 15:45:40|12090.5|12075.5|12089|12074|12090.5|12075.5|12088.5|12073.5|3
1647531950000|2022-03-17 15:45:50|12089.4|12074.4|12089.5|12074.5|12090.6|12075.6|12089.4|12074.4|2
1647531960000|2022-03-17 15:46:00|12090.3|12075.3|12092.4|12077.4|12092.7|12077.7|12090.3|12075.3|4
1647531970000|2022-03-17 15:46:10|12092.6|12077.6|12092.6|12077.6|12092.6|12077.6|12092.6|12077.6|0
1647531980000|2022-03-17 15:46:20|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|12092.8|12077.8|2
1647531990000|2022-03-17 15:46:30|12093.1|12078.1|12094.5|12079.5|12094.5|12079.5|12093.1|12078.1|2
1647532000000|2022-03-17 15:46:40|12084.8|12069.8|12085.3|12070.3|12085.3|12070.3|12084.6|12069.6|2
1647532020000|2022-03-17 15:47:00|12085.1|12070.1|12086.2|12071.2|12086.3|12071.3|12085.1|12070.1|7
1647532030000|2022-03-17 15:47:10|12085.9|12070.9|12086.2|12071.2|12087|12072|12085.9|12070.9|0
1647532040000|2022-03-17 15:47:20|12087.3|12072.3|12084.6|12069.6|12087.3|12072.3|12084.6|12069.6|2
1647532050000|2022-03-17 15:47:30|12085.3|12070.3|12085.2|12070.2|12085.3|12070.3|12083.7|12068.7|7
1647532060000|2022-03-17 15:47:40|12085|12070|12085|12070|12085|12070|12085|12070|0
1647532080000|2022-03-17 15:48:00|12084.7|12069.7|12085.8|12070.8|12087.2|12072.2|12084.7|12069.7|11
1647532090000|2022-03-17 15:48:10|12086.3|12071.3|12086.8|12071.8|12087|12072|12086.3|12071.3|1
1647532100000|2022-03-17 15:48:20|12089.2|12074.2|12088.1|12073.1|12089.2|12074.2|12088.1|12073.1|0
1647532110000|2022-03-17 15:48:30|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|12088.5|12073.5|0
1647532120000|2022-03-17 15:48:40|12089.6|12074.6|12087.4|12072.4|12089.6|12074.6|12086|12071|2
1647532130000|2022-03-17 15:48:50|12089|12074|12091.9|12076.9|12091.9|12076.9|12088.7|12073.7|2
1647532140000|2022-03-17 15:49:00|12090|12075|12090.7|12075.7|12090.7|12075.7|12088.7|12073.7|0
1647532150000|2022-03-17 15:49:10|12091|12076|12091.9|12076.9|12091.9|12076.9|12091|12076|0
1647532160000|2022-03-17 15:49:20|12091.4|12076.4|12090.9|12075.9|12091.4|12076.4|12090.9|12075.9|0
1647532170000|2022-03-17 15:49:30|12091.8|12076.8|12092.6|12077.6|12093.1|12078.1|12091.8|12076.8|0
1647532180000|2022-03-17 15:49:40|12093.1|12078.1|12093.6|12078.6|12093.6|12078.6|12093|12078|1
1647532190000|2022-03-17 15:49:50|12093.3|12078.3|12092.7|12077.7|12093.3|12078.3|12092.7|12077.7|3
1647532200000|2022-03-17 15:50:00|12091.7|12076.7|12092.7|12077.7|12093|12078|12091.7|12076.7|4
1647532210000|2022-03-17 15:50:10|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|0
1647532220000|2022-03-17 15:50:20|12092.5|12077.5|12091.7|12076.7|12092.5|12077.5|12091.7|12076.7|1
1647532230000|2022-03-17 15:50:30|12090.3|12075.3|12088.8|12073.8|12090.3|12075.3|12088.3|12073.3|21
1647532240000|2022-03-17 15:50:40|12087.8|12072.8|12085.8|12070.8|12087.8|12072.8|12085.3|12070.3|3
1647532250000|2022-03-17 15:50:50|12085.5|12070.5|12085|12070|12085.5|12070.5|12085|12070|1
1647532260000|2022-03-17 15:51:00|12085.8|12070.8|12083.8|12068.8|12086.8|12071.8|12082.9|12067.9|1
1647532270000|2022-03-17 15:51:10|12083.3|12068.3|12083.3|12068.3|12083.3|12068.3|12083.3|12068.3|0
1647532290000|2022-03-17 15:51:30|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|1
1647532300000|2022-03-17 15:51:40|12083.7|12068.7|12083.4|12068.4|12084.2|12069.2|12081.1|12066.1|2
1647532310000|2022-03-17 15:51:50|12083.7|12068.7|12080.1|12065.1|12084.2|12069.2|12080.1|12065.1|4
1647532320000|2022-03-17 15:52:00|12081.6|12066.6|12083.9|12068.9|12084.7|12069.7|12081.6|12066.6|2
1647532330000|2022-03-17 15:52:10|12084.4|12069.4|12082.9|12067.9|12084.4|12069.4|12082.9|12067.9|0
1647532340000|2022-03-17 15:52:20|12083.1|12068.1|12083.3|12068.3|12083.6|12068.6|12083.1|12068.1|10
1647532350000|2022-03-17 15:52:30|12083.1|12068.1|12088.7|12073.7|12091.2|12076.2|12083.1|12068.1|3
1647532360000|2022-03-17 15:52:40|12088.1|12073.1|12084.9|12069.9|12088.1|12073.1|12084.9|12069.9|2
1647532370000|2022-03-17 15:52:50|12083.1|12068.1|12084.2|12069.2|12085.7|12070.7|12082.2|12067.2|3
1647532380000|2022-03-17 15:53:00|12084.6|12069.6|12086.1|12071.1|12087.2|12072.2|12084.6|12069.6|2
1647532390000|2022-03-17 15:53:10|12086.7|12071.7|12088.2|12073.2|12088.2|12073.2|12086.7|12071.7|6
1647532400000|2022-03-17 15:53:20|12088.9|12073.9|12089.1|12074.1|12089.1|12074.1|12088.9|12073.9|0
1647532410000|2022-03-17 15:53:30|12088.9|12073.9|12088.9|12073.9|12088.9|12073.9|12088.9|12073.9|0
1647532420000|2022-03-17 15:53:40|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|0
1647532430000|2022-03-17 15:53:50|||||||||1
1647532440000|2022-03-17 15:54:00|12089.3|12074.3|12085.1|12070.1|12095.3|12080.3|12084.3|12063.3|21
1647532450000|2022-03-17 15:54:10|12086.2|12071.2|12073|12058|12086.2|12071.2|12073|12058|14
1647532460000|2022-03-17 15:54:20|12073.3|12058.3|12072.5|12057.5|12073.5|12058.5|12072.5|12057.5|0
1647532470000|2022-03-17 15:54:30|||||||||1
1647532480000|2022-03-17 15:54:40|12072|12057|12072.2|12057.2|12072.8|12057.8|12072|12057|0
1647532500000|2022-03-17 15:55:00|12072|12057|12072.3|12057.3|12073.4|12058.4|12072|12057|0
1647532510000|2022-03-17 15:55:10|12072.8|12057.8|12071.8|12056.8|12072.8|12057.8|12071.8|12056.8|1
1647532530000|2022-03-17 15:55:30|12072.2|12057.2|12075.3|12060.3|12075.6|12060.6|12072.2|12057.2|3
1647532540000|2022-03-17 15:55:40|12075.8|12060.8|12075.7|12060.7|12075.8|12060.8|12075.7|12060.7|0
1647532550000|2022-03-17 15:55:50|12076.7|12061.7|12078.1|12063.1|12078.6|12063.6|12076.7|12061.7|8
1647532560000|2022-03-17 15:56:00|12077.9|12062.9|12077.9|12062.9|12077.9|12062.9|12077.3|12062.3|3
1647532580000|2022-03-17 15:56:20|12079.1|12064.1|12078.1|12063.1|12079.1|12064.1|12077.6|12062.6|0
1647532590000|2022-03-17 15:56:30|12078.5|12063.5|12078.2|12063.2|12078.5|12063.5|12078.2|12063.2|1
1647532620000|2022-03-17 15:57:00|12078.8|12063.8|12085.3|12070.3|12085.3|12070.3|12078.8|12063.8|3
1647532630000|2022-03-17 15:57:10|12085.8|12070.8|12086|12071|12086.5|12071.5|12085.8|12070.8|1
1647532640000|2022-03-17 15:57:20|12087|12072|12087|12072|12087|12072|12087|12072|2
1647532650000|2022-03-17 15:57:30|12087.2|12072.2|12087.2|12072.2|12087.2|12072.2|12087.2|12072.2|1
1647532660000|2022-03-17 15:57:40|12087.6|12072.6|12092.2|12077.2|12092.2|12077.2|12087.6|12072.6|5
1647532670000|2022-03-17 15:57:50|12092.4|12077.4|12092.2|12077.2|12092.4|12077.4|12092.2|12077.2|1
1647532680000|2022-03-17 15:58:00|12092.4|12077.4|12092.6|12077.6|12092.6|12077.6|12092.4|12077.4|0
1647532690000|2022-03-17 15:58:10|12092.2|12077.2|12091.3|12076.3|12092.4|12077.4|12091.3|12076.3|1
1647532700000|2022-03-17 15:58:20|12091.6|12076.6|12094|12079|12094|12079|12091.6|12076.6|1
1647532710000|2022-03-17 15:58:30|12094.2|12079.2|12096.5|12081.5|12096.5|12081.5|12094.2|12079.2|1
1647532720000|2022-03-17 15:58:40|12096.1|12081.1|12096.1|12081.1|12096.1|12081.1|12096.1|12081.1|3
1647532730000|2022-03-17 15:58:50|12098.6|12083.6|12099.5|12084.5|12106.1|12091.1|12098.6|12083.6|11
1647532740000|2022-03-17 15:59:00|12099.7|12084.7|12104.7|12089.7|12105.6|12090.6|12099.7|12084.7|6
1647532750000|2022-03-17 15:59:10|12104.2|12089.2|12103.8|12088.8|12104.9|12089.9|12103.8|12088.8|3
1647532760000|2022-03-17 15:59:20|||||||||1
1647532770000|2022-03-17 15:59:30|12103.6|12088.6|12103.3|12088.3|12103.6|12088.6|12103.3|12088.3|1
1647532780000|2022-03-17 15:59:40|12103.7|12088.7|12104|12089|12104|12089|12103.7|12088.7|1
1647532790000|2022-03-17 15:59:50|||||||||1
1647532800000|2022-03-17 16:00:00|12104.3|12089.3|12103.8|12088.8|12104.3|12089.3|12103.8|12088.8|2
1647532810000|2022-03-17 16:00:10|12104|12089|12105.1|12090.1|12105.1|12090.1|12104|12089|1
1647532820000|2022-03-17 16:00:20|12104.5|12089.5|12104.3|12089.3|12104.6|12089.6|12104.3|12089.3|1
1647532830000|2022-03-17 16:00:30|12104.5|12089.5|12083.4|12068.4|12104.5|12089.5|12083.4|12068.4|2
1647532840000|2022-03-17 16:00:40|12084|12069|12084|12069|12084|12069|12084|12069|0
1647532850000|2022-03-17 16:00:50|12081|12066|12080.4|12065.4|12081|12066|12080.4|12065.4|5
1647532870000|2022-03-17 16:01:10|12075.8|12060.8|12075.5|12060.5|12075.8|12060.8|12075.5|12060.5|1
1647532890000|2022-03-17 16:01:30|12075.2|12060.2|12075.7|12060.7|12075.7|12060.7|12075.2|12060.2|0
1647532900000|2022-03-17 16:01:40|12075.1|12060.1|12067.5|12052.5|12080.3|12060.1|12064.3|12042.8|11
1647532910000|2022-03-17 16:01:50|12069|12054|12069|12054|12069|12054|12069|12054|0
1647532920000|2022-03-17 16:02:00|12069.3|12054.3|12072.5|12057.5|12072.7|12057.7|12069.3|12054.3|2
1647532930000|2022-03-17 16:02:10|12071.2|12056.2|12060.7|12045.7|12071.2|12056.2|12059.6|12044.6|11
1647532940000|2022-03-17 16:02:20|12060.1|12045.1|12059.6|12044.6|12062.9|12047.9|12059.6|12044.6|11
1647532950000|2022-03-17 16:02:30|12059.3|12044.3|12059.3|12044.3|12059.3|12044.3|12059.3|12044.3|1
1647532960000|2022-03-17 16:02:40|12059.2|12044.2|12059.5|12044.5|12059.9|12044.9|12058.9|12043.9|5
1647532970000|2022-03-17 16:02:50|12060|12045|12057|12042|12060.2|12045.2|12056.6|12041.6|5
1647532980000|2022-03-17 16:03:00|12056.4|12041.4|12051.9|12036.9|12056.4|12041.4|12051.9|12036.9|16
1647532990000|2022-03-17 16:03:10|12050.6|12035.6|12050.6|12035.6|12050.6|12035.6|12050.6|12035.6|0
1647533000000|2022-03-17 16:03:20|12050.9|12035.9|12056|12041|12056|12041|12050.7|12035.7|3
1647533010000|2022-03-17 16:03:30|12053.2|12038.2|12051.7|12036.7|12053.2|12038.2|12051.7|12036.7|0
1647533020000|2022-03-17 16:03:40|12054|12039|12054|12039|12054|12039|12054|12039|0
1647533030000|2022-03-17 16:03:50|12054.6|12039.6|12054.8|12039.8|12054.8|12039.8|12054.6|12039.6|0
1647533040000|2022-03-17 16:04:00|12055.4|12040.4|12055.3|12040.3|12056.3|12041.3|12055.3|12040.3|6
1647533050000|2022-03-17 16:04:10|12055.7|12040.7|12055.8|12040.8|12056.1|12041.1|12055.5|12040.5|4
1647533060000|2022-03-17 16:04:20|12056.1|12041.1|12056.8|12041.8|12057|12042|12056.1|12041.1|4
1647533070000|2022-03-17 16:04:30|||||||||1
1647533080000|2022-03-17 16:04:40|12055.2|12040.2|12055.2|12040.2|12055.2|12040.2|12055.2|12040.2|4
1647533090000|2022-03-17 16:04:50|12052.7|12037.7|12051.3|12036.3|12052.7|12037.7|12050.2|12035.2|2
1647533100000|2022-03-17 16:05:00|12051.5|12036.5|12059.1|12044.1|12062.1|12047.1|12051.5|12036.5|4
1647533110000|2022-03-17 16:05:10|12059.5|12044.5|12066.4|12051.4|12066.4|12051.4|12059.5|12044.5|1
1647533120000|2022-03-17 16:05:20|12067.7|12052.7|12069.9|12054.9|12071.1|12056.1|12067.4|12052.4|4
1647533130000|2022-03-17 16:05:30|12069.3|12054.3|12056|12041|12069.7|12054.7|12051.3|12036.3|52
1647533140000|2022-03-17 16:05:40|12055.8|12040.8|12056.3|12041.3|12056.3|12041.3|12055.8|12040.8|1
1647533150000|2022-03-17 16:05:50|12061.7|12036.7|12062.1|12037.1|12062.1|12037.1|12061.7|12036.7|0
1647533160000|2022-03-17 16:06:00|12057.4|12042.4|12057.4|12042.4|12057.4|12042.4|12057.4|12042.4|1
1647533170000|2022-03-17 16:06:10|12056.8|12041.8|12056.8|12041.8|12056.8|12041.8|12056.8|12041.8|0
1647533180000|2022-03-17 16:06:20|12056.2|12041.2|12056.7|12041.7|12056.7|12041.7|12055.9|12040.9|3
1647533190000|2022-03-17 16:06:30|12059.1|12044.1|12061.4|12046.4|12061.4|12046.4|12059.1|12044.1|2
1647533200000|2022-03-17 16:06:40|12062.7|12047.7|12065.7|12050.7|12065.7|12050.7|12062.7|12047.7|1
1647533210000|2022-03-17 16:06:50|12068.2|12053.2|12074.9|12049.9|12074.9|12053.2|12068.2|12048.7|1
1647533220000|2022-03-17 16:07:00|12075.4|12050.4|12065.7|12050.7|12075.4|12050.7|12065.7|12049.9|0
1647533240000|2022-03-17 16:07:20|||||||||1
1647533250000|2022-03-17 16:07:30|12066.9|12051.9|12067.7|12052.7|12067.7|12052.7|12066.9|12051.9|2
1647533260000|2022-03-17 16:07:40|||||||||2
1647533270000|2022-03-17 16:07:50|12067.4|12052.4|12067.7|12052.7|12067.7|12052.7|12066.7|12051.7|4
1647533280000|2022-03-17 16:08:00|12068.6|12053.6|12069.4|12054.4|12069.4|12054.4|12068.6|12053.6|4
1647533300000|2022-03-17 16:08:20|||||||||2
1647533310000|2022-03-17 16:08:30|||||||||4
1647533320000|2022-03-17 16:08:40|||||||||6
1647533330000|2022-03-17 16:08:50|12069|12054|12069|12054|12069|12054|12069|12054|1
1647533340000|2022-03-17 16:09:00|12064.7|12049.7|12064.7|12049.7|12064.7|12049.7|12064.7|12049.7|20
1647533380000|2022-03-17 16:09:40|12064.1|12049.1|12065|12050|12065|12050|12063.2|12048.2|0
1647533390000|2022-03-17 16:09:50|12062.2|12047.2|12065.2|12050.2|12065.2|12050.2|12062.2|12047.2|4
1647533410000|2022-03-17 16:10:10|12064.2|12049.2|12063.2|12048.2|12064.2|12049.2|12063.2|12048.2|2
1647533420000|2022-03-17 16:10:20|12063.7|12048.7|12065.2|12050.2|12065.2|12050.2|12063.7|12048.7|0
1647533430000|2022-03-17 16:10:30|12061.7|12046.7|12058.6|12043.6|12061.7|12046.7|12058.3|12043.3|7
1647533440000|2022-03-17 16:10:40|12057.6|12042.6|12057.1|12042.1|12057.6|12042.6|12056.8|12041.8|0
1647533450000|2022-03-17 16:10:50|12052.6|12037.6|12055.1|12040.1|12055.1|12040.1|12052.6|12037.6|3
1647533460000|2022-03-17 16:11:00|12053.1|12038.1|12051.1|12036.1|12054.3|12039.3|12051.1|12036.1|1
1647533470000|2022-03-17 16:11:10|12051.6|12036.6|12050.3|12035.3|12051.6|12036.6|12050.3|12035.3|1
1647533490000|2022-03-17 16:11:30|12050.8|12035.8|12050.8|12035.8|12050.8|12035.8|12050.8|12035.8|0
1647533500000|2022-03-17 16:11:40|12050.9|12035.9|12050.9|12035.9|12050.9|12035.9|12050.9|12035.9|0
1647533510000|2022-03-17 16:11:50|||||||||1
1647533520000|2022-03-17 16:12:00|12051.3|12036.3|12051.8|12036.8|12051.8|12036.8|12051.3|12036.3|0
1647533530000|2022-03-17 16:12:10|12051.6|12036.6|12057.6|12042.6|12057.6|12042.6|12051.6|12036.6|1
1647533540000|2022-03-17 16:12:20|12057.9|12042.9|12057.9|12042.9|12057.9|12042.9|12057.9|12042.9|3
1647533550000|2022-03-17 16:12:30|12058.1|12043.1|12060.1|12045.1|12060.1|12045.1|12058.1|12043.1|0
1647533560000|2022-03-17 16:12:40|12060.4|12045.4|12060.6|12045.6|12060.6|12045.6|12060.4|12045.4|0
1647533570000|2022-03-17 16:12:50|12059.7|12044.7|12060|12045|12060|12045|12058.2|12043.2|3
1647533580000|2022-03-17 16:13:00|12061.5|12046.5|12062.5|12047.5|12062.5|12047.5|12061.5|12046.5|1
1647533590000|2022-03-17 16:13:10|12063.9|12048.9|12067.8|12052.8|12068.4|12053.4|12063.9|12048.9|2
1647533600000|2022-03-17 16:13:20|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|0
1647533610000|2022-03-17 16:13:30|12064.3|12049.3|12063.4|12048.4|12064.3|12049.3|12063.4|12048.4|3
1647533620000|2022-03-17 16:13:40|12062.7|12047.7|12060.7|12045.7|12062.7|12047.7|12060.7|12045.7|0
1647533630000|2022-03-17 16:13:50|12060.9|12045.9|12063.2|12048.2|12063.2|12048.2|12060.9|12045.9|1
1647533640000|2022-03-17 16:14:00|12063.9|12048.9|12062.5|12047.5|12065|12050|12062.4|12047.4|7
1647533650000|2022-03-17 16:14:10|12061.9|12046.9|12062.5|12047.5|12062.5|12047.5|12061.9|12046.9|7
1647533660000|2022-03-17 16:14:20|12061.9|12046.9|12062.5|12047.5|12062.5|12047.5|12061.9|12046.9|3
1647533670000|2022-03-17 16:14:30|12061.6|12046.6|12061.6|12046.6|12061.6|12046.6|12061.6|12046.6|2
1647533680000|2022-03-17 16:14:40|12061.9|12046.9|12062.1|12047.1|12062.1|12047.1|12061.8|12046.8|1
1647533690000|2022-03-17 16:14:50|12061.5|12046.5|12061.5|12046.5|12061.5|12046.5|12061.5|12046.5|0
1647533700000|2022-03-17 16:15:00|12061.8|12046.8|12060.5|12045.5|12062.5|12047.5|12060.5|12045.5|6
1647533710000|2022-03-17 16:15:10|12058.8|12043.8|12057.8|12042.8|12058.8|12043.8|12057.8|12042.8|5
1647533720000|2022-03-17 16:15:20|12058|12043|12058.3|12043.3|12058.6|12043.6|12057|12042|5
1647533730000|2022-03-17 16:15:30|12057.3|12042.3|12059.4|12044.4|12059.4|12044.4|12057.3|12042.3|0
1647533740000|2022-03-17 16:15:40|12059.8|12044.8|12058.8|12043.8|12059.8|12044.8|12058.8|12043.8|1
1647533750000|2022-03-17 16:15:50|12058.4|12043.4|12060.3|12045.3|12060.3|12045.3|12057.8|12042.8|13
1647533760000|2022-03-17 16:16:00|12060.1|12045.1|12059.8|12044.8|12060.3|12045.3|12059.8|12044.8|6
1647533770000|2022-03-17 16:16:10|12059.3|12044.3|12059.3|12044.3|12059.3|12044.3|12059.3|12044.3|0
1647533780000|2022-03-17 16:16:20|12059.4|12044.4|12059.4|12044.4|12059.4|12044.4|12059.4|12044.4|0
1647533790000|2022-03-17 16:16:30|12060.4|12045.4|12061.2|12046.2|12061.2|12046.2|12060.2|12045.2|3
1647533800000|2022-03-17 16:16:40|12061.7|12046.7|12061.7|12046.7|12061.7|12046.7|12061.7|12046.7|4
1647533810000|2022-03-17 16:16:50|12062.3|12047.3|12060.8|12045.8|12062.3|12047.3|12060.8|12045.8|2
1647533820000|2022-03-17 16:17:00|12060.6|12045.6|12059.1|12044.1|12060.6|12045.6|12059.1|12044.1|6
1647533850000|2022-03-17 16:17:30|12058.9|12043.9|12058.2|12043.2|12058.9|12043.9|12058.2|12043.2|4
1647533870000|2022-03-17 16:17:50|12057.3|12042.3|12057.2|12042.2|12057.3|12042.3|12057.1|12042.1|3
1647533880000|2022-03-17 16:18:00|12057.9|12042.9|12059.2|12044.2|12059.2|12044.2|12057.7|12042.7|6
1647533890000|2022-03-17 16:18:10|12058.7|12043.7|12061.2|12046.2|12061.2|12046.2|12058.7|12043.7|0
1647533900000|2022-03-17 16:18:20|12056.7|12041.7|12057.2|12042.2|12057.2|12042.2|12056.7|12041.7|11
1647533910000|2022-03-17 16:18:30|12057.9|12042.9|12057.9|12042.9|12057.9|12042.9|12057.9|12042.9|1
1647533920000|2022-03-17 16:18:40|12058.1|12043.1|12057.6|12042.6|12058.1|12043.1|12057.6|12042.6|0
1647533930000|2022-03-17 16:18:50|12058.1|12043.1|12058.1|12043.1|12058.1|12043.1|12058.1|12043.1|0
1647533940000|2022-03-17 16:19:00|12058.4|12043.4|12057.4|12042.4|12058.4|12043.4|12057.1|12042.1|1
1647533950000|2022-03-17 16:19:10|12057.6|12042.6|12057.9|12042.9|12057.9|12042.9|12057.6|12042.6|2
1647533970000|2022-03-17 16:19:30|12058.1|12043.1|12059.6|12044.6|12060.1|12045.1|12058.1|12043.1|2
1647533980000|2022-03-17 16:19:40|||||||||1
1647534000000|2022-03-17 16:20:00|12058.6|12043.6|12058.6|12043.6|12058.6|12043.6|12058.6|12043.6|2
1647534010000|2022-03-17 16:20:10|12059.1|12044.1|12059.1|12044.1|12059.1|12044.1|12058.8|12043.8|9
1647534020000|2022-03-17 16:20:20|12058.9|12043.9|12058.7|12043.7|12059.2|12044.2|12058.7|12043.7|9
1647534040000|2022-03-17 16:20:40|12057.8|12042.8|12060.2|12045.2|12060.2|12045.2|12057.8|12042.8|2
1647534050000|2022-03-17 16:20:50|12059.8|12044.8|12058.9|12043.9|12059.8|12044.8|12057.1|12042.1|3
1647534060000|2022-03-17 16:21:00|12059.1|12044.1|12059.1|12044.1|12059.1|12044.1|12059.1|12044.1|1
1647534070000|2022-03-17 16:21:10|12059.6|12044.6|12059.1|12044.1|12059.6|12044.6|12059.1|12044.1|3
1647534080000|2022-03-17 16:21:20|12058.5|12043.5|12058.5|12043.5|12058.5|12043.5|12058.5|12043.5|5
1647534090000|2022-03-17 16:21:30|12058.1|12043.1|12051.5|12036.5|12058.1|12043.1|12051.5|12036.5|13
1647534100000|2022-03-17 16:21:40|12050.8|12035.8|12050.8|12035.8|12050.8|12035.8|12050.3|12035.3|2
1647534110000|2022-03-17 16:21:50|12050.5|12035.5|12050.3|12035.3|12050.8|12035.8|12050.3|12035.3|0
1647534120000|2022-03-17 16:22:00|12050.8|12035.8|12052.3|12037.3|12052.3|12037.3|12049.1|12034.1|6
1647534130000|2022-03-17 16:22:10|12050.3|12035.3|12049.8|12034.8|12050.3|12035.3|12049.8|12034.8|0
1647534140000|2022-03-17 16:22:20|12051.3|12036.3|12050.6|12035.6|12051.3|12036.3|12050.6|12035.6|6
1647534150000|2022-03-17 16:22:30|12050.8|12035.8|12050.8|12035.8|12050.8|12035.8|12050.8|12035.8|1
1647534160000|2022-03-17 16:22:40|12051|12036|12050.7|12035.7|12051|12036|12050.7|12035.7|1
1647534180000|2022-03-17 16:23:00|12051.8|12036.8|12049.9|12034.9|12052.9|12037.9|12049.9|12034.9|2
1647534190000|2022-03-17 16:23:10|12050.2|12035.2|12050.4|12035.4|12050.4|12035.4|12050.2|12035.2|0
1647534200000|2022-03-17 16:23:20|12050.1|12035.1|12049.3|12034.3|12050.1|12035.1|12049.3|12034.3|4
1647534210000|2022-03-17 16:23:30|12049.5|12034.5|12049.5|12034.5|12049.5|12034.5|12049.5|12034.5|0
1647534220000|2022-03-17 16:23:40|12048.7|12033.7|12048.2|12033.2|12048.7|12033.7|12048.2|12033.2|6
1647534240000|2022-03-17 16:24:00|12047.9|12032.9|12052.3|12037.3|12052.3|12037.3|12047.7|12032.7|8
1647534250000|2022-03-17 16:24:10|12052|12037|12052|12037|12052|12037|12051.5|12036.5|1
1647534260000|2022-03-17 16:24:20|12051.6|12036.6|12051.6|12036.6|12051.6|12036.6|12051.6|12036.6|1
1647534270000|2022-03-17 16:24:30|12053.1|12038.1|12065.6|12050.6|12065.6|12050.6|12053.1|12038.1|5
1647534280000|2022-03-17 16:24:40|12066.1|12051.1|12065.6|12050.6|12066.1|12051.1|12065.6|12050.6|0
1647534290000|2022-03-17 16:24:50|12066|12051|12068.1|12053.1|12068.1|12053.1|12066|12051|3
1647534300000|2022-03-17 16:25:00|12067.7|12052.7|12066.7|12051.7|12068.2|12053.2|12066.1|12051.1|13
1647534310000|2022-03-17 16:25:10|12066.2|12051.2|12064.4|12049.4|12066.2|12051.2|12064.4|12049.4|0
1647534320000|2022-03-17 16:25:20|12063.9|12048.9|12059.6|12044.6|12063.9|12048.9|12058.4|12043.4|12
1647534330000|2022-03-17 16:25:30|12059.1|12044.1|12061.1|12046.1|12061.1|12046.1|12059.1|12044.1|0
1647534340000|2022-03-17 16:25:40|12060.5|12045.5|12061.9|12046.9|12062.4|12047.4|12060.1|12045.1|8
1647534350000|2022-03-17 16:25:50|12061.3|12046.3|12062.4|12047.4|12062.7|12047.7|12061.3|12046.3|3
1647534360000|2022-03-17 16:26:00|||||||||2
1647534370000|2022-03-17 16:26:10|12062.6|12047.6|12062.6|12047.6|12062.6|12047.6|12062.6|12047.6|0
1647534380000|2022-03-17 16:26:20|12062.9|12047.9|12063.1|12048.1|12063.1|12048.1|12062.9|12047.9|0
1647534390000|2022-03-17 16:26:30|12062.3|12047.3|12062|12047|12062.3|12047.3|12062|12047|2
1647534400000|2022-03-17 16:26:40|12061.8|12046.8|12062.2|12047.2|12062.2|12047.2|12061.8|12046.8|1
1647534410000|2022-03-17 16:26:50|12062.5|12047.5|12062.5|12047.5|12062.5|12047.5|12062.5|12047.5|3
1647534420000|2022-03-17 16:27:00|12063|12048|12063.6|12048.6|12063.6|12048.6|12063|12048|4
1647534460000|2022-03-17 16:27:40|12065.1|12050.1|12065.1|12050.1|12065.1|12050.1|12065.1|12050.1|3
1647534470000|2022-03-17 16:27:50|12065.4|12050.4|12065.6|12050.6|12065.6|12050.6|12065.1|12050.1|3
1647534480000|2022-03-17 16:28:00|12065.3|12050.3|12065.3|12050.3|12066.6|12051.6|12065.3|12050.3|2
1647534490000|2022-03-17 16:28:10|12065.8|12050.8|12065.3|12050.3|12065.8|12050.8|12065|12050|1
1647534500000|2022-03-17 16:28:20|12065.5|12050.5|12065.5|12050.5|12065.5|12050.5|12065.2|12050.2|1
1647534510000|2022-03-17 16:28:30|12065.2|12050.2|12064.7|12049.7|12065.2|12050.2|12064.7|12049.7|0
1647534530000|2022-03-17 16:28:50|||||||||1
1647534540000|2022-03-17 16:29:00|12065.5|12050.5|12064.2|12049.2|12065.5|12050.5|12063.7|12048.7|3
1647534550000|2022-03-17 16:29:10|12063.6|12048.6|12062.5|12047.5|12063.6|12048.6|12061.7|12046.7|4
1647534570000|2022-03-17 16:29:30|12062.7|12047.7|12062.2|12047.2|12062.7|12047.7|12062.2|12047.2|1
1647534600000|2022-03-17 16:30:00|12062.5|12047.5|12063.2|12048.2|12063.2|12048.2|12062.5|12047.5|2
1647534610000|2022-03-17 16:30:10|12057.4|12042.4|12059.7|12044.7|12059.7|12044.7|12057.4|12042.4|15
1647534630000|2022-03-17 16:30:30|12061.2|12046.2|12062.7|12047.7|12062.7|12047.7|12060.1|12045.1|1
1647534640000|2022-03-17 16:30:40|12062.2|12047.2|12062.9|12047.9|12063.7|12048.7|12062.2|12047.2|1
1647534650000|2022-03-17 16:30:50|12063.2|12048.2|12065.5|12050.5|12066|12051|12062.2|12047.2|7
1647534660000|2022-03-17 16:31:00|12066|12051|12064.3|12049.3|12066|12051|12064.3|12049.3|6
1647534670000|2022-03-17 16:31:10|12064.6|12049.6|12064.2|12049.2|12065.3|12050.3|12064.2|12049.2|1
1647534690000|2022-03-17 16:31:30|12064.6|12049.6|12059|12044|12064.6|12049.6|12059|12044|2
1647534700000|2022-03-17 16:31:40|12058.5|12043.5|12059.5|12044.5|12059.5|12044.5|12058.5|12043.5|4
1647534710000|2022-03-17 16:31:50|12059.8|12044.8|12060.5|12045.5|12060.5|12045.5|12059.8|12044.8|1
1647534720000|2022-03-17 16:32:00|12059.6|12044.6|12057.3|12042.3|12059.6|12044.6|12057.3|12042.3|2
1647534730000|2022-03-17 16:32:10|12056.1|12041.1|12056.6|12041.6|12056.6|12041.6|12056.1|12041.1|1
1647534740000|2022-03-17 16:32:20|12057|12042|12055.6|12040.6|12057.8|12042.8|12055.6|12040.6|6
1647534750000|2022-03-17 16:32:30|12057.1|12042.1|12054.8|12039.8|12057.1|12042.1|12054.8|12039.8|0
1647534760000|2022-03-17 16:32:40|12055.1|12040.1|12055.3|12040.3|12055.3|12040.3|12055.1|12040.1|0
1647534770000|2022-03-17 16:32:50|12055.8|12040.8|12048|12033|12055.8|12040.8|12048|12033|4
1647534780000|2022-03-17 16:33:00|12048.8|12033.8|12048.5|12033.5|12049|12034|12048.5|12033.5|1
1647534790000|2022-03-17 16:33:10|12050.2|12035.2|12050.5|12035.5|12050.5|12035.5|12050.2|12035.2|1
1647534800000|2022-03-17 16:33:20|12051|12036|12051|12036|12052|12037|12050.2|12035.2|4
1647534810000|2022-03-17 16:33:30|12052.1|12037.1|12054|12039|12054|12039|12052.1|12037.1|1
1647534820000|2022-03-17 16:33:40|12054.6|12039.6|12063.2|12048.2|12063.2|12048.2|12054.6|12039.6|4
1647534830000|2022-03-17 16:33:50|12063.4|12048.4|12064.9|12049.9|12064.9|12049.9|12062.3|12047.3|3
1647534840000|2022-03-17 16:34:00|12065.2|12050.2|12065.4|12050.4|12065.4|12050.4|12065.2|12050.2|0
1647534850000|2022-03-17 16:34:10|12065.7|12050.7|12067.4|12052.4|12067.4|12052.4|12065.7|12050.7|1
1647534860000|2022-03-17 16:34:20|12068.3|12053.3|12068.9|12053.9|12068.9|12053.9|12068.1|12053.1|3
1647534870000|2022-03-17 16:34:30|12068.6|12053.6|12073.2|12058.2|12073.2|12058.2|12068.6|12053.6|4
1647534880000|2022-03-17 16:34:40|12072.9|12057.9|12073|12058|12074.5|12059.5|12072.6|12057.6|6
1647534890000|2022-03-17 16:34:50|12072.8|12057.8|12074.5|12059.5|12074.5|12059.5|12072.4|12057.4|7
1647534900000|2022-03-17 16:35:00|12079.6|12064.6|12080.1|12065.1|12080.1|12065.1|12079.4|12064.4|3
1647534910000|2022-03-17 16:35:10|12079.6|12064.6|12083.6|12068.6|12083.6|12068.6|12079.6|12064.6|3
1647534920000|2022-03-17 16:35:20|12084.3|12069.3|12082.7|12067.7|12084.7|12069.7|12082.7|12067.7|2
1647534930000|2022-03-17 16:35:30|12082.4|12067.4|12082.7|12067.7|12082.7|12067.7|12082.4|12067.4|1
1647534940000|2022-03-17 16:35:40|12079.4|12064.4|12079.4|12064.4|12080.2|12065.2|12079.4|12064.4|5
1647534950000|2022-03-17 16:35:50|12078.8|12063.8|12078.9|12063.9|12078.9|12063.9|12077.9|12062.9|1
1647534960000|2022-03-17 16:36:00|12079.2|12064.2|12079.7|12064.7|12079.9|12064.9|12078.9|12063.9|4
1647534970000|2022-03-17 16:36:10|||||||||1
1647534980000|2022-03-17 16:36:20|12076.7|12061.7|12075.7|12060.7|12076.7|12061.7|12075.7|12060.7|2
1647534990000|2022-03-17 16:36:30|12076.2|12061.2|12076.2|12061.2|12076.2|12061.2|12076.2|12061.2|0
1647535000000|2022-03-17 16:36:40|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|3
1647535010000|2022-03-17 16:36:50|12076.9|12061.9|12076.3|12061.3|12076.9|12061.9|12076.3|12061.3|2
1647535020000|2022-03-17 16:37:00|12075.9|12060.9|12077.4|12062.4|12077.4|12062.4|12075.9|12060.9|1
1647535030000|2022-03-17 16:37:10|12077.7|12062.7|12077.7|12062.7|12077.7|12062.7|12077.7|12062.7|0
1647535040000|2022-03-17 16:37:20|12077.9|12062.9|12076.4|12061.4|12077.9|12062.9|12076.4|12061.4|1
1647535050000|2022-03-17 16:37:30|12074|12059|12067.2|12052.2|12074|12059|12067.2|12052.2|1
1647535060000|2022-03-17 16:37:40|12067.8|12052.8|12067.4|12052.4|12068.4|12053.4|12066.7|12051.7|1
1647535070000|2022-03-17 16:37:50|12067.6|12052.6|12069.9|12054.9|12070.4|12055.4|12067.6|12052.6|1
1647535080000|2022-03-17 16:38:00|12069.3|12054.3|12070.7|12055.7|12070.7|12055.7|12069.3|12054.3|6
1647535090000|2022-03-17 16:38:10|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|0
1647535100000|2022-03-17 16:38:20|12072.1|12057.1|12072.5|12057.5|12072.5|12057.5|12072.1|12057.1|2
1647535110000|2022-03-17 16:38:30|12072.1|12057.1|12075.1|12060.1|12075.1|12060.1|12072.1|12057.1|1
1647535120000|2022-03-17 16:38:40|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|1
1647535130000|2022-03-17 16:38:50|12075.8|12060.8|12066.9|12051.9|12076|12061|12066.5|12051.5|2
1647535140000|2022-03-17 16:39:00|12066.5|12051.5|12066.4|12051.4|12066.9|12051.9|12066.4|12051.4|1
1647535150000|2022-03-17 16:39:10|12069.9|12044.9|12063.9|12048.9|12070.1|12048.9|12063.9|12044.9|2
1647535160000|2022-03-17 16:39:20|12060.6|12045.6|12065.5|12050.5|12065.5|12050.5|12060.6|12045.6|1
1647535170000|2022-03-17 16:39:30|12065.7|12050.7|12065.2|12050.2|12065.7|12050.7|12065.2|12050.2|1
1647535180000|2022-03-17 16:39:40|12064.2|12049.2|12064.2|12049.2|12064.2|12049.2|12064.2|12049.2|0
1647535200000|2022-03-17 16:40:00|12064.8|12049.8|12061.9|12046.9|12065.9|12050.9|12061.9|12046.9|1
1647535210000|2022-03-17 16:40:10|12062.2|12047.2|12063.1|12048.1|12063.1|12048.1|12061.9|12046.9|0
1647535220000|2022-03-17 16:40:20|12063.7|12048.7|12064.1|12049.1|12064.1|12049.1|12063.7|12048.7|0
1647535240000|2022-03-17 16:40:40|12060.6|12045.6|12064.2|12049.2|12064.2|12049.2|12060.6|12045.6|3
1647535250000|2022-03-17 16:40:50|12066.2|12051.2|12068.2|12053.2|12068.5|12053.5|12066.2|12051.2|1
1647535260000|2022-03-17 16:41:00|12069.4|12054.4|12070.7|12055.7|12070.7|12055.7|12069.4|12054.4|0
1647535270000|2022-03-17 16:41:10|12071.2|12056.2|12070.7|12055.7|12073.2|12058.2|12070.7|12055.7|1
1647535280000|2022-03-17 16:41:20|12070.2|12055.2|12072.2|12057.2|12072.5|12057.5|12070.2|12055.2|1
1647535290000|2022-03-17 16:41:30|12071.8|12056.8|12069.3|12054.3|12071.8|12056.8|12069.1|12054.1|2
1647535300000|2022-03-17 16:41:40|12069.9|12054.9|12076.3|12061.3|12076.3|12061.3|12069.9|12054.9|5
1647535310000|2022-03-17 16:41:50|12076.8|12061.8|12077.3|12062.3|12077.3|12062.3|12076.8|12061.8|0
1647535320000|2022-03-17 16:42:00|12075.2|12060.2|12068.3|12053.3|12075.2|12060.2|12067.8|12052.8|8
1647535350000|2022-03-17 16:42:30|12067.8|12052.8|12067.8|12052.8|12067.8|12052.8|12067.8|12052.8|0
1647535390000|2022-03-17 16:43:10|12067.3|12052.3|12070.7|12055.7|12070.7|12055.7|12067.3|12052.3|4
1647535400000|2022-03-17 16:43:20|12070.9|12055.9|12072.2|12057.2|12072.5|12057.5|12070.9|12055.9|6
1647535410000|2022-03-17 16:43:30|12071.9|12056.9|12069.9|12054.9|12072.9|12057.9|12069.9|12054.9|4
1647535420000|2022-03-17 16:43:40|12070.4|12055.4|12070.7|12055.7|12070.7|12055.7|12070.4|12055.4|0
1647535430000|2022-03-17 16:43:50|12071.4|12056.4|12070.5|12055.5|12071.5|12056.5|12070.5|12055.5|3
1647535440000|2022-03-17 16:44:00|12070.7|12055.7|12069.6|12054.6|12072.1|12057.1|12069.6|12054.6|1
1647535450000|2022-03-17 16:44:10|12069.1|12054.1|12070.5|12055.5|12070.5|12055.5|12069.1|12054.1|0
1647535460000|2022-03-17 16:44:20|12071.1|12056.1|12071.1|12056.1|12071.1|12056.1|12071.1|12056.1|0
1647535470000|2022-03-17 16:44:30|12071.6|12056.6|12069|12054|12071.6|12056.6|12069|12054|0
1647535480000|2022-03-17 16:44:40|12069.2|12054.2|12068.1|12053.1|12069.2|12054.2|12068.1|12053.1|3
1647535500000|2022-03-17 16:45:00|12068.7|12053.7|12056.4|12041.4|12068.7|12053.7|12056.4|12041.4|8
1647535510000|2022-03-17 16:45:10|12058.9|12043.9|12058.9|12043.9|12059.4|12044.4|12058.9|12043.9|2
1647535520000|2022-03-17 16:45:20|12059.4|12044.4|12060.2|12045.2|12060.4|12045.4|12059.4|12044.4|0
1647535530000|2022-03-17 16:45:30|12060.4|12045.4|12059.6|12044.6|12060.4|12045.4|12059.6|12044.6|21
1647535540000|2022-03-17 16:45:40|12053.6|12038.6|12058.6|12043.6|12058.7|12043.7|12053.6|12038.6|11
1647535550000|2022-03-17 16:45:50|12058.7|12043.7|12058.7|12043.7|12058.7|12043.7|12058.7|12043.7|2
1647535560000|2022-03-17 16:46:00|12058.9|12043.9|12058.9|12043.9|12058.9|12043.9|12058.9|12043.9|2
1647535570000|2022-03-17 16:46:10|12054.4|12039.4|12053.1|12038.1|12054.4|12039.4|12052.9|12037.9|3
1647535580000|2022-03-17 16:46:20|12053|12038|12054.8|12039.8|12055.3|12040.3|12053|12038|3
1647535590000|2022-03-17 16:46:30|12055.3|12040.3|12048.8|12033.8|12055.3|12040.3|12048.8|12033.8|4
1647535600000|2022-03-17 16:46:40|12049|12034|12049|12034|12049|12034|12049|12034|2
1647535610000|2022-03-17 16:46:50|12048.7|12033.7|12048.5|12033.5|12048.7|12033.7|12048.5|12033.5|0
1647535620000|2022-03-17 16:47:00|12048|12033|12048|12033|12048|12033|12048|12033|1
1647535630000|2022-03-17 16:47:10|12054.5|12039.5|12052.5|12037.5|12054.5|12039.5|12052.5|12037.5|6
1647535640000|2022-03-17 16:47:20|12051.5|12036.5|12050.5|12035.5|12051.5|12036.5|12050.5|12035.5|0
1647535650000|2022-03-17 16:47:30|12050|12035|12052.5|12037.5|12052.5|12037.5|12050|12035|9
1647535660000|2022-03-17 16:47:40|12052.7|12037.7|12053.3|12038.3|12053.3|12038.3|12052.7|12037.7|1
1647535670000|2022-03-17 16:47:50|12053.9|12038.9|12054.3|12039.3|12054.3|12039.3|12053.9|12038.9|0
1647535680000|2022-03-17 16:48:00|12053.3|12038.3|12053|12038|12053.3|12038.3|12053|12038|10
1647535690000|2022-03-17 16:48:10|12053.2|12038.2|12051.1|12036.1|12053.2|12038.2|12051.1|12036.1|5
1647535700000|2022-03-17 16:48:20|12050.9|12035.9|12049.6|12034.6|12050.9|12035.9|12049.6|12034.6|2
1647535710000|2022-03-17 16:48:30|12049|12034|12044.7|12029.7|12049|12034|12044.7|12029.7|14
1647535730000|2022-03-17 16:48:50|12044.2|12029.2|12043.2|12028.2|12044.2|12029.2|12043.2|12028.2|5
1647535740000|2022-03-17 16:49:00|12037.2|12022.2|12040.6|12025.6|12040.6|12025.6|12034.2|12019.2|6
1647535750000|2022-03-17 16:49:10|12040.8|12025.8|12041.6|12026.6|12041.6|12026.6|12040.8|12025.8|0
1647535760000|2022-03-17 16:49:20|12041.9|12026.9|12041.1|12026.1|12042.1|12027.1|12040.4|12025.4|5
1647535780000|2022-03-17 16:49:40|12040.6|12025.6|12040.2|12025.2|12040.6|12025.6|12040.2|12025.2|0
1647535790000|2022-03-17 16:49:50|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|12039.7|12024.7|0
1647535800000|2022-03-17 16:50:00|12040.3|12025.3|12039.5|12024.5|12040.3|12025.3|12039.3|12024.3|1
1647535810000|2022-03-17 16:50:10|12039.1|12024.1|12036|12021|12039.1|12024.1|12036|12021|3
1647535820000|2022-03-17 16:50:20|12035.4|12020.4|12040.7|12025.7|12041|12026|12034.2|12019.2|5
1647535830000|2022-03-17 16:50:30|12041|12026|12040.8|12025.8|12041|12026|12040.8|12025.8|0
1647535840000|2022-03-17 16:50:40|12041.4|12026.4|12041.4|12026.4|12041.4|12026.4|12040.9|12025.9|4
1647535850000|2022-03-17 16:50:50|12041.1|12026.1|12040.7|12025.7|12041.4|12026.4|12040.7|12025.7|0
1647535870000|2022-03-17 16:51:10|12040.6|12025.6|12039.1|12024.1|12040.6|12025.6|12039.1|12024.1|2
1647535880000|2022-03-17 16:51:20|12038.8|12023.8|12038.6|12023.6|12038.8|12023.8|12038.6|12023.6|0
1647535890000|2022-03-17 16:51:30|12038.3|12023.3|12037.6|12022.6|12038.3|12023.3|12037.6|12022.6|0
1647535900000|2022-03-17 16:51:40|12037.1|12022.1|12038.2|12023.2|12038.2|12023.2|12037.1|12022.1|5
1647535910000|2022-03-17 16:51:50|12037.9|12022.9|12037.4|12022.4|12037.9|12022.9|12037.4|12022.4|1
1647535920000|2022-03-17 16:52:00|12037.1|12022.1|12037.1|12022.1|12037.1|12022.1|12036.9|12021.9|1
1647535930000|2022-03-17 16:52:10|12036.8|12021.8|12036.6|12021.6|12036.8|12021.8|12036.6|12021.6|3
1647535940000|2022-03-17 16:52:20|12036.3|12021.3|12036.1|12021.1|12036.3|12021.3|12036.1|12021.1|0
1647535960000|2022-03-17 16:52:40|12035.6|12020.6|12042.3|12027.3|12042.3|12027.3|12035.6|12020.6|11
1647535980000|2022-03-17 16:53:00|12041.8|12026.8|12041.3|12026.3|12041.8|12026.8|12041.3|12026.3|6
1647535990000|2022-03-17 16:53:10|12040.4|12025.4|12039.2|12024.2|12040.4|12025.4|12039.2|12024.2|1
1647536000000|2022-03-17 16:53:20|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|5
1647536010000|2022-03-17 16:53:30|12039.8|12024.8|12041.1|12026.1|12041.1|12026.1|12039.3|12024.3|6
1647536020000|2022-03-17 16:53:40|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|12042.3|12027.3|0
1647536030000|2022-03-17 16:53:50|12042.6|12027.6|12042.8|12027.8|12042.8|12027.8|12042.6|12027.6|0
1647536040000|2022-03-17 16:54:00|12042.5|12027.5|12039|12024|12042.8|12027.8|12039|12024|4
1647536050000|2022-03-17 16:54:10|12038.7|12023.7|12037.2|12022.2|12038.7|12023.7|12037.2|12022.2|1
1647536060000|2022-03-17 16:54:20|12036.9|12021.9|12034.9|12019.9|12036.9|12021.9|12034.9|12019.9|1
1647536070000|2022-03-17 16:54:30|12034.6|12019.6|12035.9|12020.9|12035.9|12020.9|12033.6|12018.6|7
1647536080000|2022-03-17 16:54:40|12036.5|12021.5|12035.4|12020.4|12036.5|12021.5|12034.7|12019.7|2
1647536090000|2022-03-17 16:54:50|12035.2|12020.2|12035|12020|12035.5|12020.5|12035|12020|1
1647536100000|2022-03-17 16:55:00|12034.5|12019.5|12036.8|12021.8|12036.8|12021.8|12034.5|12019.5|2
1647536110000|2022-03-17 16:55:10|12037|12022|12042.3|12027.3|12042.3|12027.3|12037|12022|3
1647536120000|2022-03-17 16:55:20|12042.6|12027.6|12042.1|12027.1|12043.5|12028.5|12042|12027|8
1647536130000|2022-03-17 16:55:30|||||||||1
1647536140000|2022-03-17 16:55:40|12042.6|12027.6|12042.8|12027.8|12042.9|12027.9|12042.6|12027.6|0
1647536150000|2022-03-17 16:55:50|12042.3|12027.3|12042.1|12027.1|12042.3|12027.3|12042.1|12027.1|0
1647536160000|2022-03-17 16:56:00|||||||||2
1647536170000|2022-03-17 16:56:10|12041.5|12026.5|12035.2|12020.2|12041.6|12026.6|12035.2|12020.2|8
1647536180000|2022-03-17 16:56:20|12035.5|12020.5|12035.2|12020.2|12035.7|12020.7|12035.2|12020.2|0
1647536190000|2022-03-17 16:56:30|12034.7|12019.7|12040.5|12025.5|12040.5|12025.5|12034.7|12019.7|3
1647536200000|2022-03-17 16:56:40|12040.2|12025.2|12039.1|12024.1|12040.2|12025.2|12039.1|12024.1|2
1647536210000|2022-03-17 16:56:50|12039.4|12024.4|12039.3|12024.3|12039.6|12024.6|12039.3|12024.3|0
1647536220000|2022-03-17 16:57:00|12039.1|12024.1|12035.2|12020.2|12039.1|12024.1|12034.7|12019.7|3
1647536230000|2022-03-17 16:57:10|12034.7|12019.7|12034.9|12019.9|12035.2|12020.2|12034.7|12019.7|0
1647536240000|2022-03-17 16:57:20|12034.7|12019.7|12034.6|12019.6|12035.7|12020.7|12033.1|12018.1|4
1647536250000|2022-03-17 16:57:30|12034|12019|12034|12019|12034.1|12019.1|12033.4|12018.4|1
1647536260000|2022-03-17 16:57:40|12034.2|12019.2|12033.6|12018.6|12034.2|12019.2|12033.6|12018.6|0
1647536270000|2022-03-17 16:57:50|12031.7|12016.7|12031.2|12016.2|12033.5|12018.5|12031.2|12016.2|3
1647536280000|2022-03-17 16:58:00|12030.7|12015.7|12030.7|12015.7|12031|12016|12030.7|12015.7|2
1647536290000|2022-03-17 16:58:10|12030.4|12015.4|12030.2|12015.2|12030.4|12015.4|12030.2|12015.2|0
1647536300000|2022-03-17 16:58:20|12029.9|12014.9|12029.7|12014.7|12029.9|12014.9|12029.7|12014.7|1
1647536310000|2022-03-17 16:58:30|12029|12014|12030.7|12015.7|12030.7|12015.7|12028|12013|8
1647536320000|2022-03-17 16:58:40|12031|12016|12031.2|12016.2|12031.2|12016.2|12031|12016|1
1647536330000|2022-03-17 16:58:50|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|12026.7|12011.7|1
1647536340000|2022-03-17 16:59:00|12025.7|12010.7|12023.6|12008.6|12025.7|12010.7|12023.6|12008.6|78
1647536350000|2022-03-17 16:59:10|12023.4|12008.4|12023.1|12008.1|12023.4|12008.4|12023.1|12008.1|1
1647536360000|2022-03-17 16:59:20|12021.1|12006.1|12020.4|12005.4|12021.1|12006.1|12020.4|12005.4|7
1647536370000|2022-03-17 16:59:30|12022|12007|12021.6|12006.6|12022.7|12007.7|12021.6|12006.6|4
1647536380000|2022-03-17 16:59:40|12020.9|12005.9|12019.5|12004.5|12020.9|12005.9|12019.5|12004.5|2
1647536390000|2022-03-17 16:59:50|12020.1|12005.1|12022.4|12007.4|12023|12008|12020.1|12005.1|3
1647536400000|2022-03-17 17:00:00|12022.7|12007.7|12023.3|12008.3|12023.3|12008.3|12022.4|12007.4|0
1647536420000|2022-03-17 17:00:20|||||||||1
1647536450000|2022-03-17 17:00:50|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|12023.2|12008.2|0
1647536460000|2022-03-17 17:01:00|12020.2|12005.2|12020.1|12005.1|12020.2|12005.2|12020.1|12005.1|3
1647536470000|2022-03-17 17:01:10|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|12019.9|12004.9|0
1647536480000|2022-03-17 17:01:20|12022.3|12007.3|12022|12007|12022.3|12007.3|12022|12007|10
1647536490000|2022-03-17 17:01:30|12022.3|12007.3|12027.2|12012.2|12027.2|12012.2|12022.3|12007.3|13
1647536500000|2022-03-17 17:01:40|12028.3|12013.3|12034.8|12019.8|12034.8|12019.8|12028.3|12013.3|2
1647536510000|2022-03-17 17:01:50|12036.4|12021.4|12034.8|12019.8|12036.4|12021.4|12034.8|12019.8|1
1647536520000|2022-03-17 17:02:00|12034.5|12019.5|12033.3|12018.3|12034.5|12019.5|12032.8|12017.8|4
1647536530000|2022-03-17 17:02:10|12033|12018|12033.3|12018.3|12033.3|12018.3|12032.8|12017.8|0
1647536550000|2022-03-17 17:02:30|12033.5|12018.5|12032.4|12017.4|12033.5|12018.5|12030.5|12015.5|7
1647536560000|2022-03-17 17:02:40|12033.5|12018.5|12035.5|12020.5|12036.3|12021.3|12033.5|12018.5|11
1647536570000|2022-03-17 17:02:50|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|12032.5|12017.5|2
1647536580000|2022-03-17 17:03:00|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|3
1647536590000|2022-03-17 17:03:10|12034|12019|12034.3|12019.3|12034.3|12019.3|12030.7|12015.7|2
1647536600000|2022-03-17 17:03:20|12034.8|12019.8|12035.8|12020.8|12036.8|12021.8|12034.7|12019.7|5
1647536610000|2022-03-17 17:03:30|12034.6|12019.6|12040.6|12025.6|12042.1|12027.1|12034.6|12019.6|4
1647536620000|2022-03-17 17:03:40|12040.3|12025.3|12040.1|12025.1|12040.3|12025.3|12039.8|12024.8|1
1647536630000|2022-03-17 17:03:50|12039.4|12024.4|12039.6|12024.6|12040.3|12025.3|12038.3|12023.3|1
1647536640000|2022-03-17 17:04:00|12040.3|12025.3|12041.3|12026.3|12041.3|12026.3|12040.3|12025.3|1
1647536670000|2022-03-17 17:04:30|12043.6|12028.6|12043|12028|12043.6|12028.6|12043|12028|2
1647536680000|2022-03-17 17:04:40|12043.3|12028.3|12044.3|12029.3|12044.3|12029.3|12043.3|12028.3|1
1647536690000|2022-03-17 17:04:50|12044|12029|12044.3|12029.3|12044.6|12029.6|12043.8|12028.8|0
1647536700000|2022-03-17 17:05:00|12042.8|12027.8|12041.6|12026.6|12042.8|12027.8|12041.6|12026.6|2
1647536710000|2022-03-17 17:05:10|12042.5|12027.5|12044.1|12029.1|12044.8|12029.8|12042|12027|2
1647536720000|2022-03-17 17:05:20|12044.8|12029.8|12045.3|12030.3|12045.3|12030.3|12044.8|12029.8|1
1647536730000|2022-03-17 17:05:30|12045.5|12030.5|12045|12030|12045.5|12030.5|12044.5|12029.5|1
1647536740000|2022-03-17 17:05:40|12044.4|12029.4|12045|12030|12045|12030|12044|12029|0
1647536750000|2022-03-17 17:05:50|12044.8|12029.8|12044.5|12029.5|12044.8|12029.8|12044.5|12029.5|4
1647536760000|2022-03-17 17:06:00|12041.3|12026.3|12041|12026|12041.3|12026.3|12041|12026|2
1647536770000|2022-03-17 17:06:10|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|12043.2|12028.2|4
1647536780000|2022-03-17 17:06:20|12044.3|12029.3|12043.8|12028.8|12044.3|12029.3|12043.8|12028.8|4
1647536790000|2022-03-17 17:06:30|12043.6|12028.6|12040.4|12025.4|12043.6|12028.6|12040.4|12025.4|2
1647536800000|2022-03-17 17:06:40|12040.3|12025.3|12040.4|12025.4|12040.4|12025.4|12040.1|12025.1|2
1647536810000|2022-03-17 17:06:50|||||||||1
1647536820000|2022-03-17 17:07:00|12041|12026|12041.5|12026.5|12042.5|12027.5|12040.4|12025.4|0
1647536830000|2022-03-17 17:07:10|12042.5|12027.5|12042.5|12027.5|12042.5|12027.5|12042.5|12027.5|3
1647536850000|2022-03-17 17:07:30|||||||||1
1647536860000|2022-03-17 17:07:40|12041|12026|12041|12026|12041|12026|12041|12026|1
1647536870000|2022-03-17 17:07:50|||||||||2
1647536880000|2022-03-17 17:08:00|12040.3|12025.3|12041|12026|12041|12026|12040.3|12025.3|0
1647536910000|2022-03-17 17:08:30|||||||||1
1647536920000|2022-03-17 17:08:40|12040.2|12025.2|12040.9|12025.9|12040.9|12025.9|12040.2|12025.2|3
1647536940000|2022-03-17 17:09:00|12040.4|12025.4|12041.7|12026.7|12041.7|12026.7|12040.4|12025.4|5
1647536950000|2022-03-17 17:09:10|12041.3|12026.3|12041|12026|12041.3|12026.3|12041|12026|5
1647536970000|2022-03-17 17:09:30|12041.2|12026.2|12040|12025|12041.2|12026.2|12040|12025|1
1647536980000|2022-03-17 17:09:40|12039.9|12024.9|12039.9|12024.9|12039.9|12024.9|12039.9|12024.9|1
1647537000000|2022-03-17 17:10:00|12040.4|12025.4|12039.6|12024.6|12040.4|12025.4|12039.4|12024.4|3
1647537010000|2022-03-17 17:10:10|12041.1|12026.1|12041.6|12026.6|12041.7|12026.7|12040.7|12025.7|9
1647537020000|2022-03-17 17:10:20|12040.7|12025.7|12039.4|12024.4|12040.7|12025.7|12039.4|12024.4|1
1647537030000|2022-03-17 17:10:30|12038.9|12023.9|12032.7|12017.7|12038.9|12023.9|12032.7|12017.7|2
1647537040000|2022-03-17 17:10:40|12033.2|12018.2|12034|12019|12034.7|12019.7|12033.1|12018.1|7
1647537050000|2022-03-17 17:10:50|12034.5|12019.5|12032.4|12017.4|12034.5|12019.5|12031.4|12016.4|3
1647537080000|2022-03-17 17:11:20|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|12031.4|12016.4|2
1647537090000|2022-03-17 17:11:30|||||||||2
1647537100000|2022-03-17 17:11:40|12030.9|12015.9|12031.3|12016.3|12031.3|12016.3|12030.9|12015.9|7
1647537110000|2022-03-17 17:11:50|12034.1|12019.1|12032.3|12017.3|12034.6|12019.6|12032.3|12017.3|3
1647537120000|2022-03-17 17:12:00|12030.5|12015.5|12025.3|12010.3|12030.5|12015.5|12025|12010|7
1647537130000|2022-03-17 17:12:10|12025.9|12010.9|12026|12011|12026.3|12011.3|12025.7|12010.7|1
1647537140000|2022-03-17 17:12:20|12025.7|12010.7|12025.3|12010.3|12025.7|12010.7|12025.3|12010.3|4
1647537150000|2022-03-17 17:12:30|12026.2|12011.2|12027.4|12012.4|12027.4|12012.4|12026.2|12011.2|10
1647537160000|2022-03-17 17:12:40|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|12027.6|12012.6|0
1647537190000|2022-03-17 17:13:10|12028|12013|12031.8|12016.8|12031.8|12016.8|12028|12013|16
1647537200000|2022-03-17 17:13:20|12032.3|12017.3|12035.2|12020.2|12035.8|12020.8|12032.3|12017.3|2
1647537210000|2022-03-17 17:13:30|12034.8|12019.8|12033.8|12018.8|12034.8|12019.8|12033.8|12018.8|0
1647537220000|2022-03-17 17:13:40|12033.9|12018.9|12036.4|12021.4|12036.4|12021.4|12033.9|12018.9|3
1647537240000|2022-03-17 17:14:00|12036.7|12021.7|12036.9|12021.9|12036.9|12021.9|12036.7|12021.7|1
1647537250000|2022-03-17 17:14:10|12039|12024|12039.6|12024.6|12039.6|12024.6|12039|12024|3
1647537260000|2022-03-17 17:14:20|12039.3|12024.3|12034.7|12019.7|12040.1|12025.1|12034.5|12019.5|2
1647537270000|2022-03-17 17:14:30|12035.2|12020.2|12040.3|12025.3|12040.3|12025.3|12035|12020|4
1647537280000|2022-03-17 17:14:40|12040|12025|12039.8|12024.8|12040|12025|12039.8|12024.8|0
1647537290000|2022-03-17 17:14:50|12040|12025|12035.2|12020.2|12040|12025|12035.2|12020.2|7
1647537300000|2022-03-17 17:15:00|12036.6|12021.6|12039.5|12024.5|12039.8|12024.8|12036.6|12021.6|6
1647537310000|2022-03-17 17:15:10|12040|12025|12039|12024|12042.9|12027.9|12039|12024|6
1647537330000|2022-03-17 17:15:30|12040.9|12025.9|12044|12029|12044|12029|12040.9|12025.9|1
1647537340000|2022-03-17 17:15:40|12043.8|12028.8|12050.3|12035.3|12050.8|12035.8|12043.8|12028.8|6
1647537350000|2022-03-17 17:15:50|12050.9|12035.9|12050.9|12035.9|12051.3|12036.3|12050.9|12035.9|9
1647537360000|2022-03-17 17:16:00|12050|12035|12049.4|12034.4|12050|12035|12049.4|12034.4|1
1647537380000|2022-03-17 17:16:20|||||||||1
1647537390000|2022-03-17 17:16:30|12049.2|12034.2|12049.2|12034.2|12049.2|12034.2|12049.2|12034.2|0
1647537410000|2022-03-17 17:16:50|12049.4|12034.4|12050.7|12035.7|12050.7|12035.7|12049.4|12034.4|1
1647537420000|2022-03-17 17:17:00|12051|12036|12052.2|12037.2|12052.2|12037.2|12051|12036|0
1647537430000|2022-03-17 17:17:10|12052.6|12037.6|12059.2|12044.2|12059.5|12044.5|12052.6|12037.6|4
1647537440000|2022-03-17 17:17:20|12059.7|12044.7|12059.4|12044.4|12059.7|12044.7|12059.4|12044.4|0
1647537450000|2022-03-17 17:17:30|12059.2|12044.2|12059.8|12044.8|12059.8|12044.8|12058.9|12043.9|6
1647537460000|2022-03-17 17:17:40|12060.3|12045.3|12060.3|12045.3|12060.3|12045.3|12060|12045|0
1647537480000|2022-03-17 17:18:00|12060|12045|12058.8|12043.8|12060|12045|12057.8|12042.8|3
1647537490000|2022-03-17 17:18:10|12058.6|12043.6|12058.1|12043.1|12058.6|12043.6|12058.1|12043.1|1
1647537500000|2022-03-17 17:18:20|12058.4|12043.4|12058.1|12043.1|12058.6|12043.6|12057.6|12042.6|2
1647537510000|2022-03-17 17:18:30|12058.3|12043.3|12059|12044|12059|12044|12058.3|12043.3|1
1647537520000|2022-03-17 17:18:40|12059.5|12044.5|12058.5|12043.5|12059.5|12044.5|12058.5|12043.5|1
1647537540000|2022-03-17 17:19:00|12058.7|12043.7|12058.7|12043.7|12059|12044|12058.7|12043.7|1
1647537550000|2022-03-17 17:19:10|12059.1|12044.1|12059.2|12044.2|12059.2|12044.2|12059.1|12044.1|0
1647537560000|2022-03-17 17:19:20|12059.5|12044.5|12059.5|12044.5|12059.5|12044.5|12059.5|12044.5|5
1647537580000|2022-03-17 17:19:40|||||||||1
1647537590000|2022-03-17 17:19:50|12059.3|12044.3|12058.5|12043.5|12059.3|12044.3|12058.5|12043.5|1
1647537600000|2022-03-17 17:20:00|12058|12043|12060|12045|12060|12045|12058|12043|1
1647537610000|2022-03-17 17:20:10|12061.5|12046.5|12060.2|12045.2|12061.5|12046.5|12060.2|12045.2|1
1647537630000|2022-03-17 17:20:30|12060.4|12045.4|12062.9|12047.9|12062.9|12047.9|12060.4|12045.4|3
1647537640000|2022-03-17 17:20:40|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|0
1647537650000|2022-03-17 17:20:50|12063.4|12048.4|12063.4|12048.4|12063.4|12048.4|12063.4|12048.4|1
1647537660000|2022-03-17 17:21:00|12062.9|12047.9|12052.9|12037.9|12062.9|12047.9|12051.4|12036.4|10
1647537670000|2022-03-17 17:21:10|12052.6|12037.6|12052.4|12037.4|12052.6|12037.6|12052.4|12037.4|0
1647537680000|2022-03-17 17:21:20|12051.9|12036.9|12051.4|12036.4|12051.9|12036.9|12051.4|12036.4|0
1647537690000|2022-03-17 17:21:30|12050.9|12035.9|12049.4|12034.4|12050.9|12035.9|12049.4|12034.4|2
1647537700000|2022-03-17 17:21:40|12049.1|12034.1|12051.6|12036.6|12051.6|12036.6|12049.1|12034.1|9
1647537710000|2022-03-17 17:21:50|12050.6|12035.6|12050.6|12035.6|12050.6|12035.6|12050.6|12035.6|0
1647537720000|2022-03-17 17:22:00|12050.9|12035.9|12051.8|12036.8|12051.8|12036.8|12047.6|12032.6|10
1647537730000|2022-03-17 17:22:10|12051.4|12036.4|12051.9|12036.9|12051.9|12036.9|12051.4|12036.4|1
1647537740000|2022-03-17 17:22:20|12051.7|12036.7|12051.9|12036.9|12051.9|12036.9|12051.4|12036.4|1
1647537750000|2022-03-17 17:22:30|12052.5|12037.5|12052.5|12037.5|12052.5|12037.5|12052.5|12037.5|3
1647537760000|2022-03-17 17:22:40|12052|12037|12052|12037|12052|12037|12052|12037|1
1647537770000|2022-03-17 17:22:50|12051.2|12036.2|12052|12037|12052|12037|12051.2|12036.2|1
1647537780000|2022-03-17 17:23:00|12051.7|12036.7|12051.7|12036.7|12051.7|12036.7|12051.7|12036.7|0
1647537790000|2022-03-17 17:23:10|12051.5|12036.5|12051.5|12036.5|12051.5|12036.5|12051.5|12036.5|0
1647537800000|2022-03-17 17:23:20|12052.5|12037.5|12052.5|12037.5|12052.5|12037.5|12052.5|12037.5|2
1647537810000|2022-03-17 17:23:30|12053.1|12038.1|12049.1|12034.1|12053.7|12038.7|12049.1|12034.1|4
1647537820000|2022-03-17 17:23:40|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|0
1647537830000|2022-03-17 17:23:50|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|1
1647537840000|2022-03-17 17:24:00|12047.5|12032.5|12040.5|12025.5|12047.5|12032.5|12040.2|12025.2|10
1647537850000|2022-03-17 17:24:10|12040.2|12025.2|12040|12025|12040.4|12025.4|12040|12025|4
1647537860000|2022-03-17 17:24:20|12039.9|12024.9|12040.4|12025.4|12040.7|12025.7|12039.9|12024.9|4
1647537870000|2022-03-17 17:24:30|12040.7|12025.7|12040.7|12025.7|12040.7|12025.7|12040.7|12025.7|1
1647537880000|2022-03-17 17:24:40|12040.9|12025.9|12040.8|12025.8|12040.9|12025.9|12040.8|12025.8|1
1647537890000|2022-03-17 17:24:50|12040.5|12025.5|12040|12025|12040.5|12025.5|12040|12025|9
1647537900000|2022-03-17 17:25:00|12040.5|12025.5|12036.6|12021.6|12040.5|12025.5|12036.4|12021.4|26
1647537910000|2022-03-17 17:25:10|12036.4|12021.4|12041.1|12026.1|12041.1|12026.1|12036.3|12021.3|11
1647537920000|2022-03-17 17:25:20|12042|12027|12042.2|12027.2|12042.2|12027.2|12042|12027|3
1647537930000|2022-03-17 17:25:30|12042.5|12027.5|12041.9|12026.9|12043.5|12028.5|12041.9|12026.9|1
1647537940000|2022-03-17 17:25:40|||||||||5
1647537950000|2022-03-17 17:25:50|12044|12029|12044|12029|12044|12029|12044|12029|5
1647537960000|2022-03-17 17:26:00|12045.4|12030.4|12049.7|12034.7|12049.7|12034.7|12045.4|12030.4|5
1647537970000|2022-03-17 17:26:10|12050|12035|12049.5|12034.5|12050|12035|12049.5|12034.5|0
1647538000000|2022-03-17 17:26:40|12049.7|12034.7|12051.3|12036.3|12051.6|12036.6|12049.7|12034.7|5
1647538010000|2022-03-17 17:26:50|12051.9|12036.9|12051.3|12036.3|12052.3|12037.3|12051.3|12036.3|3
1647538020000|2022-03-17 17:27:00|12050.4|12035.4|12049.9|12034.9|12050.4|12035.4|12049.9|12034.9|1
1647538030000|2022-03-17 17:27:10|12049.8|12034.8|12052.6|12037.6|12052.6|12037.6|12049.8|12034.8|4
1647538040000|2022-03-17 17:27:20|12046.3|12031.3|12046.3|12031.3|12046.3|12031.3|12046.3|12031.3|10
1647538050000|2022-03-17 17:27:30|12045.5|12030.5|12045.5|12030.5|12045.5|12030.5|12045.5|12030.5|0
1647538070000|2022-03-17 17:27:50|12045|12030|12045|12030|12045|12030|12045|12030|8
1647538080000|2022-03-17 17:28:00|12045.3|12030.3|12053.1|12038.1|12053.1|12038.1|12045.3|12030.3|8
1647538090000|2022-03-17 17:28:10|12048.8|12033.8|12048.8|12033.8|12048.8|12033.8|12048.8|12033.8|6
1647538110000|2022-03-17 17:28:30|12046.5|12031.5|12046.5|12031.5|12046.5|12031.5|12046.5|12031.5|1
1647538120000|2022-03-17 17:28:40|12048.8|12033.8|12048.8|12033.8|12048.8|12033.8|12048.8|12033.8|0
1647538130000|2022-03-17 17:28:50|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|0
1647538150000|2022-03-17 17:29:10|12048.6|12033.6|12048.8|12033.8|12048.8|12033.8|12048.6|12033.6|0
1647538160000|2022-03-17 17:29:20|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|1
1647538170000|2022-03-17 17:29:30|12047.2|12032.2|12047.2|12032.2|12047.2|12032.2|12047.2|12032.2|2
1647538180000|2022-03-17 17:29:40|12047.8|12032.8|12047.7|12032.7|12048.4|12033.4|12047.2|12032.2|1
1647538190000|2022-03-17 17:29:50|12047.6|12032.6|12047.8|12032.8|12048.6|12033.6|12047.6|12032.6|12
1647538200000|2022-03-17 17:30:00|12048.7|12033.7|12048.2|12033.2|12049.1|12034.1|12047.4|12032.4|5
1647538210000|2022-03-17 17:30:10|12047.7|12032.7|12045.3|12030.3|12047.7|12032.7|12045.3|12030.3|1
1647538220000|2022-03-17 17:30:20|12044.3|12029.3|12045.3|12030.3|12045.3|12030.3|12044.3|12029.3|6
1647538230000|2022-03-17 17:30:30|12051.5|12036.5|12051.8|12036.8|12051.8|12036.8|12051.5|12036.5|2
1647538240000|2022-03-17 17:30:40|12051.9|12036.9|12052.8|12037.8|12052.8|12037.8|12051.9|12036.9|0
1647538250000|2022-03-17 17:30:50|12052.9|12037.9|12052.6|12037.6|12053.1|12038.1|12051.6|12036.6|4
1647538260000|2022-03-17 17:31:00|12052.9|12037.9|12053.4|12038.4|12053.4|12038.4|12052.9|12037.9|1
1647538270000|2022-03-17 17:31:10|12054.1|12039.1|12057.8|12042.8|12057.8|12042.8|12054.1|12039.1|13
1647538280000|2022-03-17 17:31:20|12057.9|12042.9|12053|12038|12058.8|12043.8|12053|12038|7
1647538290000|2022-03-17 17:31:30|12051|12036|12049.4|12034.4|12051|12036|12049.4|12034.4|1
1647538300000|2022-03-17 17:31:40|12046.4|12031.4|12046.4|12031.4|12046.4|12031.4|12046.4|12031.4|1
1647538330000|2022-03-17 17:32:10|12046.9|12031.9|12046.4|12031.4|12046.9|12031.9|12046.4|12031.4|1
1647538340000|2022-03-17 17:32:20|||||||||2
1647538350000|2022-03-17 17:32:30|12040.9|12025.9|12040.1|12025.1|12040.9|12025.9|12040.1|12025.1|3
1647538380000|2022-03-17 17:33:00|12047.1|12032.1|12045.1|12030.1|12047.1|12032.1|12045.1|12030.1|1
1647538390000|2022-03-17 17:33:10|12045.5|12030.5|12044.9|12029.9|12046.1|12031.1|12044.6|12029.6|3
1647538400000|2022-03-17 17:33:20|12043.4|12028.4|12041.6|12026.6|12043.4|12028.4|12041.6|12026.6|1
1647538420000|2022-03-17 17:33:40|12040.6|12025.6|12040.9|12025.9|12040.9|12025.9|12040.6|12025.6|1
1647538430000|2022-03-17 17:33:50|12041.1|12026.1|12041.1|12026.1|12041.1|12026.1|12041.1|12026.1|1
1647538440000|2022-03-17 17:34:00|12041.7|12026.7|12042.4|12027.4|12042.4|12027.4|12041.7|12026.7|0
1647538450000|2022-03-17 17:34:10|12042.7|12027.7|12043.6|12028.6|12043.6|12028.6|12042.7|12027.7|2
1647538470000|2022-03-17 17:34:30|12043.4|12028.4|12043.4|12028.4|12043.4|12028.4|12043.4|12028.4|1
1647538480000|2022-03-17 17:34:40|12038|12023|12041|12026|12041|12026|12038|12023|5
1647538490000|2022-03-17 17:34:50|12040.7|12025.7|12040.3|12025.3|12040.7|12025.7|12040.3|12025.3|0
1647538510000|2022-03-17 17:35:10|12040.1|12025.1|12039|12024|12040.1|12025.1|12039|12024|3
1647538530000|2022-03-17 17:35:30|12039.9|12024.9|12040.5|12025.5|12040.5|12025.5|12039.9|12024.9|0
1647538550000|2022-03-17 17:35:50|||||||||2
1647538610000|2022-03-17 17:36:50|12045.4|12030.4|12044.2|12029.2|12045.6|12030.6|12044.2|12029.2|72
1647538620000|2022-03-17 17:37:00|12044.6|12029.6|12041.6|12026.6|12046.6|12031.6|12041.6|12026.6|2
1647538640000|2022-03-17 17:37:20|||||||||2
1647538660000|2022-03-17 17:37:40|12040.6|12025.6|12040.6|12025.6|12040.6|12025.6|12040.6|12025.6|3
1647538670000|2022-03-17 17:37:50|12040.9|12025.9|12041.1|12026.1|12041.1|12026.1|12040.9|12025.9|1
1647538680000|2022-03-17 17:38:00|12040.1|12025.1|12040.9|12025.9|12040.9|12025.9|12040.1|12025.1|1
1647538690000|2022-03-17 17:38:10|12042|12027|12041.1|12026.1|12042.6|12027.6|12041.1|12026.1|1
1647538740000|2022-03-17 17:39:00|12041|12026|12041|12026|12041|12026|12041|12026|1
1647538750000|2022-03-17 17:39:10|||||||||1
1647538760000|2022-03-17 17:39:20|12040.5|12025.5|12041.2|12026.2|12041.5|12026.5|12040|12025|1
1647538770000|2022-03-17 17:39:30|12041.4|12026.4|12040.9|12025.9|12041.4|12026.4|12040.5|12025.5|0
1647538780000|2022-03-17 17:39:40|12040.5|12025.5|12039.5|12024.5|12040.9|12025.9|12039.5|12024.5|3
1647538800000|2022-03-17 17:40:00|12040.5|12025.5|12043.5|12028.5|12043.5|12028.5|12039.5|12024.5|3
1647538810000|2022-03-17 17:40:10|12042.5|12027.5|12042.7|12027.7|12042.7|12027.7|12042.5|12027.5|1
1647538820000|2022-03-17 17:40:20|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|12041.8|12026.8|1
1647538830000|2022-03-17 17:40:30|12041|12026|12040|12025|12041|12026|12039.5|12024.5|2
1647538860000|2022-03-17 17:41:00|12039|12024|12037.6|12022.6|12039|12024|12036.6|12021.6|3
1647538870000|2022-03-17 17:41:10|12038.3|12023.3|12038.1|12023.1|12038.3|12023.3|12038.1|12023.1|4
1647538880000|2022-03-17 17:41:20|12038.5|12023.5|12038|12023|12038.5|12023.5|12038|12023|1
1647538890000|2022-03-17 17:41:30|||||||||1
1647538900000|2022-03-17 17:41:40|12037.8|12022.8|12037.8|12022.8|12037.8|12022.8|12037.8|12022.8|0
1647538910000|2022-03-17 17:41:50|12038|12023|12038.3|12023.3|12038.3|12023.3|12038|12023|2
1647538920000|2022-03-17 17:42:00|||||||||1
1647538930000|2022-03-17 17:42:10|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|12038.1|12023.1|2
1647538940000|2022-03-17 17:42:20|12039.7|12024.7|12039.4|12024.4|12039.7|12024.7|12039.1|12024.1|1
1647538950000|2022-03-17 17:42:30|12038.9|12023.9|12038.4|12023.4|12038.9|12023.9|12038.4|12023.4|1
1647538960000|2022-03-17 17:42:40|||||||||1
1647538970000|2022-03-17 17:42:50|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|12039.6|12024.6|0
1647538980000|2022-03-17 17:43:00|12039.9|12024.9|12041.7|12026.7|12041.7|12026.7|12039.9|12024.9|1
1647538990000|2022-03-17 17:43:10|12042.5|12027.5|12038.4|12023.4|12042.7|12027.7|12037.4|12022.4|1
1647539000000|2022-03-17 17:43:20|12038.2|12023.2|12037.9|12022.9|12038.2|12023.2|12037.9|12022.9|2
1647539050000|2022-03-17 17:44:10|||||||||1
1647539100000|2022-03-17 17:45:00|12036.7|12021.7|12037.3|12022.3|12037.3|12022.3|12036.7|12021.7|3
1647539120000|2022-03-17 17:45:20|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|12037.5|12022.5|1
1647539130000|2022-03-17 17:45:30|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|12038.6|12023.6|1
1647539150000|2022-03-17 17:45:50|12043.4|12028.4|12044.5|12029.5|12044.5|12029.5|12043.4|12028.4|2
1647539160000|2022-03-17 17:46:00|12045.7|12030.7|12045|12030|12046.4|12031.4|12044.9|12029.9|4
1647539170000|2022-03-17 17:46:10|12044.5|12029.5|12044.5|12029.5|12044.5|12029.5|12044.5|12029.5|0
1647539180000|2022-03-17 17:46:20|12044.8|12029.8|12044.3|12029.3|12044.8|12029.8|12043.8|12028.8|2
1647539190000|2022-03-17 17:46:30|12044|12029|12044.5|12029.5|12044.5|12029.5|12044|12029|5
1647539210000|2022-03-17 17:46:50|12044|12029|12044|12029|12044|12029|12044|12029|0
1647539220000|2022-03-17 17:47:00|12044.3|12029.3|12045.1|12030.1|12045.1|12030.1|12044.3|12029.3|1
1647539230000|2022-03-17 17:47:10|12044.2|12029.2|12045.2|12030.2|12045.2|12030.2|12044.2|12029.2|7
1647539240000|2022-03-17 17:47:20|12045.6|12030.6|12045.6|12030.6|12045.6|12030.6|12045.6|12030.6|1
1647539260000|2022-03-17 17:47:40|12045|12030|12042|12027|12045|12030|12041.5|12026.5|2
1647539280000|2022-03-17 17:48:00|12040.8|12025.8|12042|12027|12042|12027|12040.1|12025.1|3
1647539290000|2022-03-17 17:48:10|12041.6|12026.6|12041.3|12026.3|12041.6|12026.6|12041.3|12026.3|1
1647539310000|2022-03-17 17:48:30|12039.7|12024.7|12041.3|12026.3|12042.5|12027.5|12039.7|12024.7|3
1647539340000|2022-03-17 17:49:00|12041.6|12026.6|12041.8|12026.8|12042.4|12027.4|12041.6|12026.6|1
1647539350000|2022-03-17 17:49:10|12042|12027|12042.1|12027.1|12042.6|12027.6|12042|12027|2
1647539360000|2022-03-17 17:49:20|12041.8|12026.8|12042|12027|12042|12027|12041.8|12026.8|0
1647539390000|2022-03-17 17:49:50|12041.8|12026.8|12042.4|12027.4|12042.4|12027.4|12041.8|12026.8|4
1647539400000|2022-03-17 17:50:00|12043.2|12028.2|12042.1|12027.1|12043.2|12028.2|12041.3|12026.3|3
1647539410000|2022-03-17 17:50:10|12042.7|12027.7|12043.3|12028.3|12043.3|12028.3|12042.7|12027.7|1
1647539420000|2022-03-17 17:50:20|12043.2|12028.2|12043.8|12028.8|12044.3|12029.3|12043.2|12028.2|1
1647539430000|2022-03-17 17:50:30|12044|12029|12043.7|12028.7|12044.3|12029.3|12042.3|12027.3|10
1647539440000|2022-03-17 17:50:40|12041.5|12026.5|12042|12027|12042.6|12027.6|12041|12026|9
1647539450000|2022-03-17 17:50:50|12041.7|12026.7|12042|12027|12043.4|12028.4|12041.7|12026.7|3
1647539460000|2022-03-17 17:51:00|12040|12025|12040|12025|12040|12025|12040|12025|3
1647539470000|2022-03-17 17:51:10|12038|12023|12037.7|12022.7|12038.2|12023.2|12037|12022|5
1647539480000|2022-03-17 17:51:20|12037.5|12022.5|12037.5|12022.5|12038.5|12023.5|12037.5|12022.5|1
1647539490000|2022-03-17 17:51:30|12036.3|12021.3|12036.3|12021.3|12036.3|12021.3|12036.3|12021.3|2
1647539500000|2022-03-17 17:51:40|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|12035.5|12020.5|0
1647539520000|2022-03-17 17:52:00|12034.5|12019.5|12034.5|12019.5|12034.8|12019.8|12034.5|12019.5|2
1647539530000|2022-03-17 17:52:10|||||||||1
1647539540000|2022-03-17 17:52:20|12034.3|12019.3|12034|12019|12034.3|12019.3|12034|12019|1
1647539550000|2022-03-17 17:52:30|12034.8|12019.8|12034.5|12019.5|12034.8|12019.8|12034.5|12019.5|2
1647539560000|2022-03-17 17:52:40|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|12034.3|12019.3|0
1647539570000|2022-03-17 17:52:50|12037.8|12022.8|12039.1|12024.1|12039.1|12024.1|12037.8|12022.8|1
1647539580000|2022-03-17 17:53:00|12040.1|12025.1|12040.5|12025.5|12042.3|12027.3|12039.8|12024.8|2
1647539590000|2022-03-17 17:53:10|12039.5|12024.5|12038.4|12023.4|12040.5|12025.5|12038.4|12023.4|3
1647539600000|2022-03-17 17:53:20|12038.3|12023.3|12038.1|12023.1|12038.3|12023.3|12038.1|12023.1|0
1647539610000|2022-03-17 17:53:30|12038.3|12023.3|12039.4|12024.4|12039.4|12024.4|12038.3|12023.3|2
1647539620000|2022-03-17 17:53:40|12040.1|12025.1|12041.1|12026.1|12041.1|12026.1|12040.1|12025.1|1
1647539630000|2022-03-17 17:53:50|12041.4|12026.4|12041.1|12026.1|12041.4|12026.4|12040.1|12025.1|4
1647539640000|2022-03-17 17:54:00|12040.6|12025.6|12040.6|12025.6|12040.9|12025.9|12040.6|12025.6|1
1647539660000|2022-03-17 17:54:20|12040.9|12025.9|12044|12029|12044|12029|12040.9|12025.9|12
1647539670000|2022-03-17 17:54:30|12043.7|12028.7|12050.9|12035.9|12051.3|12036.3|12043.7|12028.7|9
1647539680000|2022-03-17 17:54:40|12051.1|12036.1|12052.6|12037.6|12052.6|12037.6|12051.1|12036.1|6
1647539690000|2022-03-17 17:54:50|12052.1|12037.1|12052.1|12037.1|12052.1|12037.1|12052.1|12037.1|1
1647539700000|2022-03-17 17:55:00|12051.8|12036.8|12051.3|12036.3|12052.1|12037.1|12051.3|12036.3|2
1647539710000|2022-03-17 17:55:10|12055.5|12040.5|12055.8|12040.8|12055.8|12040.8|12055.5|12040.5|5
1647539720000|2022-03-17 17:55:20|12055.3|12040.3|12053.6|12038.6|12056.6|12041.6|12053.6|12038.6|6
1647539730000|2022-03-17 17:55:30|12053.4|12038.4|12051.4|12036.4|12053.4|12038.4|12050.6|12035.6|1
1647539740000|2022-03-17 17:55:40|12050.4|12035.4|12049.4|12034.4|12050.4|12035.4|12049.4|12034.4|0
1647539750000|2022-03-17 17:55:50|12049|12034|12049.4|12034.4|12049.4|12034.4|12048.6|12033.6|0
1647539760000|2022-03-17 17:56:00|12048.5|12033.5|12046.7|12031.7|12048.5|12033.5|12046.7|12031.7|3
1647539770000|2022-03-17 17:56:10|12046.9|12031.9|12046.9|12031.9|12046.9|12031.9|12046.9|12031.9|0
1647539780000|2022-03-17 17:56:20|12045.7|12030.7|12042.7|12027.7|12045.7|12030.7|12042.7|12027.7|1
1647539790000|2022-03-17 17:56:30|12042.5|12027.5|12040.4|12025.4|12042.7|12027.7|12040.1|12025.1|9
1647539800000|2022-03-17 17:56:40|12040.6|12025.6|12044.4|12029.4|12044.4|12029.4|12040.6|12025.6|8
1647539820000|2022-03-17 17:57:00|12043.8|12028.8|12043.2|12028.2|12043.8|12028.8|12043.2|12028.2|0
1647539830000|2022-03-17 17:57:10|12042.9|12027.9|12043.6|12028.6|12043.6|12028.6|12042.9|12027.9|1
1647539840000|2022-03-17 17:57:20|12043.3|12028.3|12043.6|12028.6|12043.9|12028.9|12043.1|12028.1|0
1647539850000|2022-03-17 17:57:30|12043.9|12028.9|12043.6|12028.6|12043.9|12028.9|12043.3|12028.3|1
1647539860000|2022-03-17 17:57:40|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|0
1647539870000|2022-03-17 17:57:50|12043.6|12028.6|12043.6|12028.6|12043.6|12028.6|12043.6|12028.6|3
1647539880000|2022-03-17 17:58:00|12046.3|12031.3|12045.4|12030.4|12046.6|12031.6|12045.4|12030.4|3
1647539890000|2022-03-17 17:58:10|12044.5|12029.5|12044.5|12029.5|12044.5|12029.5|12044.5|12029.5|1
1647539900000|2022-03-17 17:58:20|12043.5|12028.5|12042.8|12027.8|12043.5|12028.5|12042.8|12027.8|0
1647539910000|2022-03-17 17:58:30|12043|12028|12043|12028|12043|12028|12043|12028|0
1647539930000|2022-03-17 17:58:50|12052.3|12037.3|12052.3|12037.3|12052.3|12037.3|12052.3|12037.3|2
1647539940000|2022-03-17 17:59:00|12052.6|12037.6|12052.3|12037.3|12052.6|12037.6|12052.3|12037.3|0
1647539950000|2022-03-17 17:59:10|12053.2|12038.2|12053.2|12038.2|12053.2|12038.2|12053.2|12038.2|0
1647539970000|2022-03-17 17:59:30|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|12048.3|12033.3|17
1647539980000|2022-03-17 17:59:40|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|12047.8|12032.8|0
1647539990000|2022-03-17 17:59:50|12045.3|12030.3|12045.8|12030.8|12045.8|12030.8|12044.8|12029.8|4
1647540000000|2022-03-17 18:00:00|12046.9|12031.9|12046.9|12031.9|12046.9|12031.9|12046.9|12031.9|3
1647540010000|2022-03-17 18:00:10|12047.5|12032.5|12047.9|12032.9|12047.9|12032.9|12047.5|12032.5|0
1647540020000|2022-03-17 18:00:20|12047.6|12032.6|12045.5|12030.5|12047.6|12032.6|12045.5|12030.5|0
1647540030000|2022-03-17 18:00:30|12046.6|12031.6|12048.1|12033.1|12048.1|12033.1|12046.3|12031.3|0
1647540050000|2022-03-17 18:00:50|12048.3|12033.3|12039.6|12024.6|12048.3|12033.3|12039.6|12024.6|9
1647540060000|2022-03-17 18:01:00|12039.8|12024.8|12042.7|12027.7|12048.2|12033.2|12039.8|12024.8|9
1647540070000|2022-03-17 18:01:10|12044.6|12029.6|12046|12031|12046.1|12031.1|12044.5|12029.5|3
1647540080000|2022-03-17 18:01:20|12046.1|12031.1|12047.4|12032.4|12047.4|12032.4|12045.6|12030.6|8
1647540090000|2022-03-17 18:01:30|12047.8|12032.8|12048.1|12033.1|12048.1|12033.1|12047.8|12032.8|0
1647540100000|2022-03-17 18:01:40|12047.7|12032.7|12047.2|12032.2|12047.7|12032.7|12047.2|12032.2|5
1647540120000|2022-03-17 18:02:00|||||||||1
1647540130000|2022-03-17 18:02:10|12046.2|12031.2|12042.1|12027.1|12046.2|12031.2|12041.1|12026.1|2
1647540150000|2022-03-17 18:02:30|12042.2|12027.2|12042.2|12027.2|12043.2|12028.2|12042.2|12027.2|1
1647540170000|2022-03-17 18:02:50|12042|12027|12042|12027|12042|12027|12042|12027|3
1647540190000|2022-03-17 18:03:10|12040.2|12025.2|12039.2|12024.2|12040.2|12025.2|12039.2|12024.2|0
1647540200000|2022-03-17 18:03:20|||||||||1
1647540210000|2022-03-17 18:03:30|||||||||3
1647540220000|2022-03-17 18:03:40|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|12041.5|12026.5|3
1647540230000|2022-03-17 18:03:50|12041.2|12026.2|12041.5|12026.5|12041.7|12026.7|12041|12026|4
1647540240000|2022-03-17 18:04:00|12041.3|12026.3|12043.8|12028.8|12045.8|12030.8|12040.8|12025.8|6
1647540250000|2022-03-17 18:04:10|12044.1|12029.1|12043.8|12028.8|12044.1|12029.1|12043.8|12028.8|2
1647540260000|2022-03-17 18:04:20|12043.1|12028.1|12042.5|12027.5|12043.8|12028.8|12042.1|12027.1|1
1647540270000|2022-03-17 18:04:30|12042.6|12027.6|12041.6|12026.6|12042.6|12027.6|12041.5|12026.5|0
1647540280000|2022-03-17 18:04:40|12042.1|12027.1|12044.2|12029.2|12044.2|12029.2|12042.1|12027.1|2
1647540290000|2022-03-17 18:04:50|12043.4|12028.4|12045.4|12030.4|12045.4|12030.4|12043.4|12028.4|0
1647540300000|2022-03-17 18:05:00|12045.1|12030.1|12044.8|12029.8|12045.3|12030.3|12044.8|12029.8|3
1647540310000|2022-03-17 18:05:10|12044.9|12029.9|12044.6|12029.6|12045.1|12030.1|12044.6|12029.6|3
1647540330000|2022-03-17 18:05:30|||||||||1
1647540340000|2022-03-17 18:05:40|12042.6|12027.6|12042.6|12027.6|12042.6|12027.6|12042.3|12027.3|2
1647540350000|2022-03-17 18:05:50|12042.1|12027.1|12038.8|12023.8|12042.1|12027.1|12038.8|12023.8|3
1647540370000|2022-03-17 18:06:10|||||||||2
1647540380000|2022-03-17 18:06:20|12040|12025|12042.9|12027.9|12044|12029|12040|12025|9
1647540390000|2022-03-17 18:06:30|12043.4|12028.4|12043.4|12028.4|12043.9|12028.9|12043|12028|1
1647540400000|2022-03-17 18:06:40|12044.6|12029.6|12047.1|12032.1|12047.4|12032.4|12044.6|12029.6|2
1647540410000|2022-03-17 18:06:50|12046.5|12031.5|12046.8|12031.8|12046.8|12031.8|12046.5|12031.5|0
1647540420000|2022-03-17 18:07:00|12047.6|12032.6|12047.6|12032.6|12047.6|12032.6|12047.6|12032.6|0
1647540430000|2022-03-17 18:07:10|||||||||2
1647540440000|2022-03-17 18:07:20|12048.6|12033.6|12048.6|12033.6|12048.6|12033.6|12048.6|12033.6|0
1647540450000|2022-03-17 18:07:30|12048.3|12033.3|12048.6|12033.6|12048.9|12033.9|12048.3|12033.3|6
1647540460000|2022-03-17 18:07:40|12048.3|12033.3|12048.3|12033.3|12048.6|12033.6|12048.3|12033.3|2
1647540470000|2022-03-17 18:07:50|12048|12033|12046.7|12031.7|12048.6|12033.6|12046.7|12031.7|8
1647540480000|2022-03-17 18:08:00|12047.3|12032.3|12047.1|12032.1|12047.3|12032.3|12047|12032|4
1647540490000|2022-03-17 18:08:10|12046.8|12031.8|12047|12032|12047|12032|12046.8|12031.8|0
1647540510000|2022-03-17 18:08:30|12046.7|12031.7|12047|12032|12047|12032|12046.7|12031.7|1
1647540520000|2022-03-17 18:08:40|12046.9|12031.9|12046.9|12031.9|12046.9|12031.9|12046.9|12031.9|0
1647540530000|2022-03-17 18:08:50|12046.4|12031.4|12046.4|12031.4|12046.4|12031.4|12046.4|12031.4|1
1647540540000|2022-03-17 18:09:00|12046.7|12031.7|12046.7|12031.7|12046.7|12031.7|12046.7|12031.7|0
1647540550000|2022-03-17 18:09:10|12046.9|12031.9|12046.9|12031.9|12046.9|12031.9|12046.9|12031.9|2
1647540560000|2022-03-17 18:09:20|12047.1|12032.1|12047.7|12032.7|12047.7|12032.7|12047.1|12032.1|1
1647540570000|2022-03-17 18:09:30|12048.6|12033.6|12048.8|12033.8|12048.8|12033.8|12048.6|12033.6|9
1647540580000|2022-03-17 18:09:40|12049|12034|12055.2|12040.2|12055.8|12040.8|12049|12034|1
1647540600000|2022-03-17 18:10:00|12055.5|12040.5|12063.5|12048.5|12063.5|12048.5|12055.5|12040.5|19
1647540610000|2022-03-17 18:10:10|12063.3|12048.3|12060|12045|12063.3|12048.3|12059.3|12044.3|15
1647540620000|2022-03-17 18:10:20|12059.5|12044.5|12057.9|12042.9|12059.5|12044.5|12057.9|12042.9|5
1647540630000|2022-03-17 18:10:30|12057.6|12042.6|12056.5|12041.5|12058.8|12043.8|12054.9|12039.9|5
1647540640000|2022-03-17 18:10:40|12056.8|12041.8|12057.4|12042.4|12057.4|12042.4|12056.5|12041.5|1
1647540650000|2022-03-17 18:10:50|12056.6|12041.6|12055|12040|12056.6|12041.6|12055|12040|2
1647540660000|2022-03-17 18:11:00|12058|12043|12057.8|12042.8|12058|12043|12057.2|12042.2|4
1647540670000|2022-03-17 18:11:10|12058|12043|12058.1|12043.1|12058.1|12043.1|12057.9|12042.9|2
1647540680000|2022-03-17 18:11:20|12058.4|12043.4|12058.4|12043.4|12058.4|12043.4|12058.4|12043.4|16
1647540690000|2022-03-17 18:11:30|12058.1|12043.1|12058.1|12043.1|12058.1|12043.1|12058.1|12043.1|0
1647540700000|2022-03-17 18:11:40|12058|12043|12056.6|12041.6|12058|12043|12056.6|12041.6|10
1647540710000|2022-03-17 18:11:50|||||||||4
1647540720000|2022-03-17 18:12:00|12056.4|12041.4|12056.6|12041.6|12056.7|12041.7|12055.9|12040.9|6
1647540730000|2022-03-17 18:12:10|12057.2|12042.2|12055.1|12040.1|12057.6|12042.6|12055.1|12040.1|11
1647540740000|2022-03-17 18:12:20|12055.4|12040.4|12057|12042|12057.2|12042.2|12055.1|12040.1|4
1647540750000|2022-03-17 18:12:30|12056.6|12041.6|12058.8|12043.8|12058.8|12043.8|12056.6|12041.6|4
1647540760000|2022-03-17 18:12:40|12059|12044|12067.3|12052.3|12067.3|12052.3|12058.8|12043.8|5
1647540770000|2022-03-17 18:12:50|12064|12049|12064.6|12049.6|12065.1|12050.1|12063.6|12048.6|3
1647540780000|2022-03-17 18:13:00|12064.5|12049.5|12055|12040|12064.5|12049.5|12054.6|12039.6|73
1647540790000|2022-03-17 18:13:10|12051.3|12036.3|12063.1|12048.1|12063.1|12048.1|12051.3|12036.3|13
1647540800000|2022-03-17 18:13:20|12063.5|12048.5|12064.7|12049.7|12065.4|12050.4|12063.1|12048.1|14
1647540810000|2022-03-17 18:13:30|12065.1|12050.1|12069.2|12054.2|12072.7|12057.7|12065.1|12050.1|17
1647540820000|2022-03-17 18:13:40|12067.5|12052.5|12064.7|12049.7|12067.5|12052.5|12062|12047|16
1647540830000|2022-03-17 18:13:50|12064.5|12049.5|12052.4|12037.4|12064.5|12049.5|12052.2|12037.2|34
1647540840000|2022-03-17 18:14:00|12052.2|12037.2|12035.4|12020.4|12052.7|12037.7|12035.4|12020.4|72
1647540850000|2022-03-17 18:14:10|12036.7|12021.7|12048|12033|12048.2|12033.2|12036.1|12021.1|46
1647540860000|2022-03-17 18:14:20|12047.5|12032.5|12048.1|12033.1|12055.7|12040.7|12046|12031|74
1647540870000|2022-03-17 18:14:30|12047.5|12032.5|12043.7|12028.7|12047.5|12032.5|12043.5|12028.5|42
1647540880000|2022-03-17 18:14:40|12044.9|12029.9|12045|12030|12048.2|12033.2|12044.8|12029.8|48
1647540890000|2022-03-17 18:14:50|12044.7|12029.7|12046.2|12031.2|12046.2|12031.2|12044.7|12029.7|40
1647540900000|2022-03-17 18:15:00|12045.6|12030.6|12043.9|12028.9|12045.9|12030.9|12043.4|12028.4|2
1647540910000|2022-03-17 18:15:10|12044.4|12029.4|12043.7|12028.7|12044.4|12029.4|12043.4|12028.4|6
1647540920000|2022-03-17 18:15:20|12043.4|12028.4|12045.9|12030.9|12045.9|12030.9|12043.1|12028.1|5
1647540930000|2022-03-17 18:15:30|12046.5|12031.5|12045.6|12030.6|12047.4|12032.4|12044.3|12029.3|47
1647540940000|2022-03-17 18:15:40|12045.7|12030.7|12046.1|12031.1|12046.1|12031.1|12045.3|12030.3|19
1647540950000|2022-03-17 18:15:50|12046.3|12031.3|12046.9|12031.9|12047.4|12032.4|12044.8|12029.8|4
1647540960000|2022-03-17 18:16:00|12047.9|12032.9|12047.4|12032.4|12048|12033|12046.9|12031.9|11
1647540970000|2022-03-17 18:16:10|12047.2|12032.2|12052.6|12037.6|12052.6|12037.6|12047|12032|11
1647540980000|2022-03-17 18:16:20|12052.9|12037.9|12053|12038|12053|12038|12052.9|12037.9|4
1647540990000|2022-03-17 18:16:30|||||||||1
1647541000000|2022-03-17 18:16:40|12055|12040|12058.8|12043.8|12058.8|12043.8|12055|12040|2
1647541010000|2022-03-17 18:16:50|12058.5|12043.5|12062.7|12047.7|12062.7|12047.7|12057.9|12042.9|7
1647541020000|2022-03-17 18:17:00|12063.1|12048.1|12064.6|12049.6|12065.1|12050.1|12063.1|12048.1|3
1647541030000|2022-03-17 18:17:10|12064.5|12049.5|12058.8|12043.8|12064.5|12049.5|12058.8|12043.8|5
1647541040000|2022-03-17 18:17:20|12059.8|12044.8|12058.2|12043.2|12061|12046|12058.1|12043.1|7
1647541050000|2022-03-17 18:17:30|12058.5|12043.5|12063.2|12048.2|12064.6|12049.6|12058.5|12043.5|8
1647541060000|2022-03-17 18:17:40|12062.2|12047.2|12062.2|12047.2|12062.2|12047.2|12062.2|12047.2|0
1647541070000|2022-03-17 18:17:50|12061.8|12046.8|12061.8|12046.8|12061.8|12046.8|12061.8|12046.8|0
1647541080000|2022-03-17 18:18:00|12063.9|12048.9|12064.7|12049.7|12064.7|12049.7|12063.9|12048.9|2
1647541090000|2022-03-17 18:18:10|12065.6|12050.6|12065.2|12050.2|12066.2|12051.2|12065.2|12050.2|2
1647541100000|2022-03-17 18:18:20|12065.6|12050.6|12065|12050|12066.2|12051.2|12064.7|12049.7|6
1647541110000|2022-03-17 18:18:30|12065.2|12050.2|12065.5|12050.5|12066|12051|12064.4|12049.4|7
1647541120000|2022-03-17 18:18:40|12065.8|12050.8|12066.5|12051.5|12066.5|12051.5|12065.5|12050.5|3
1647541130000|2022-03-17 18:18:50|12065.5|12050.5|12065.2|12050.2|12065.5|12050.5|12065.2|12050.2|1
1647541140000|2022-03-17 18:19:00|12064.2|12049.2|12064.5|12049.5|12064.5|12049.5|12064.2|12049.2|2
1647541150000|2022-03-17 18:19:10|12064.7|12049.7|12066.4|12051.4|12066.6|12051.6|12064.7|12049.7|5
1647541160000|2022-03-17 18:19:20|||||||||6
1647541170000|2022-03-17 18:19:30|||||||||1
1647541180000|2022-03-17 18:19:40|||||||||5
1647541190000|2022-03-17 18:19:50|12066.8|12051.8|12066.8|12051.8|12067.1|12052.1|12066.7|12051.7|12
1647541200000|2022-03-17 18:20:00|12066.6|12051.6|12066.6|12051.6|12066.6|12051.6|12066.6|12051.6|0
1647565200000|2022-03-18 01:00:00|12044.3|12029.3|12064.6|12049.6|12064.6|12049.6|12044.3|12029.3|10
1647565220000|2022-03-18 01:00:20|12065.5|12050.5|12086|12061|12086|12061|12065.5|12050.5|9
1647565230000|2022-03-18 01:00:30|12082.3|12057.3|12086|12061|12086|12061|12082.3|12057.3|3
1647565240000|2022-03-18 01:00:40|12082.5|12057.5|12079.4|12041.9|12086|12066|12075.7|12041.9|2
1647565250000|2022-03-18 01:00:50|12078.6|12041.1|12068.3|12030.8|12078.6|12041.1|12068.3|12030.8|0
1647565260000|2022-03-18 01:01:00|12068.8|12031.3|12072.9|12035.4|12072.9|12035.4|12068.8|12031.3|0
1647565270000|2022-03-18 01:01:10|12073.3|12035.8|12073.3|12035.8|12073.3|12035.8|12073.3|12035.8|0
1647565290000|2022-03-18 01:01:30|12072.3|12034.8|12072.3|12034.8|12072.3|12034.8|12072.3|12034.8|0
1647565300000|2022-03-18 01:01:40|12070.9|12033.4|12070.9|12033.4|12070.9|12033.4|12070.9|12033.4|0
1647565310000|2022-03-18 01:01:50|12071.2|12033.7|12071.7|12034.2|12071.7|12034.2|12071.2|12033.7|0
1647565320000|2022-03-18 01:02:00|12071.9|12034.4|12068.8|12031.3|12071.9|12034.4|12068.8|12031.3|0
1647565330000|2022-03-18 01:02:10|12067.8|12030.3|12067.3|12029.8|12068.3|12030.8|12067.3|12029.8|0
1647565340000|2022-03-18 01:02:20|12068.3|12030.8|12058.5|12033.5|12068.8|12035.8|12058.5|12029.9|0
1647565350000|2022-03-18 01:02:30|12066.3|12028.8|12050.2|12035.2|12066.3|12035.2|12050.2|12028.8|0
1647565360000|2022-03-18 01:02:40|12049.7|12034.7|12048.1|12033.1|12049.7|12034.7|12047.8|12032.8|0
1647565380000|2022-03-18 01:03:00|||||||||1
1647565390000|2022-03-18 01:03:10|12048.4|12033.4|12048.4|12033.4|12048.4|12033.4|12048.4|12033.4|1
1647565410000|2022-03-18 01:03:30|12048.6|12033.6|12070.9|12033.4|12071|12037.8|12048.6|12033.2|3
1647565430000|2022-03-18 01:03:50|12070.2|12032.7|12070.7|12033.2|12070.7|12033.2|12070.2|12032.7|1
1647565440000|2022-03-18 01:04:00|12070.4|12032.9|12070.2|12032.7|12070.4|12032.9|12070.2|12032.7|0
1647565450000|2022-03-18 01:04:10|12069.6|12032.1|12072.2|12034.7|12072.8|12035.3|12069.6|12032.1|0
1647565460000|2022-03-18 01:04:20|12064.7|12039.7|12065.2|12040.2|12073.6|12040.2|12064.1|12036.1|0
1647565470000|2022-03-18 01:04:30|12064.4|12039.4|12064.4|12039.4|12064.4|12039.4|12064.4|12039.4|0
1647565500000|2022-03-18 01:05:00|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|12063.2|12048.2|1
1647565510000|2022-03-18 01:05:10|||||||||1
1647565530000|2022-03-18 01:05:30|12062.6|12047.6|12063.2|12048.2|12063.2|12048.2|12062.6|12047.6|2
1647565540000|2022-03-18 01:05:40|12062.9|12047.9|12062.2|12047.2|12063.2|12048.2|12062.2|12047.2|0
1647565550000|2022-03-18 01:05:50|12061.6|12036.6|12059.7|12034.7|12061.6|12036.6|12059.7|12034.7|2
1647565570000|2022-03-18 01:06:10|12059.9|12034.9|12059.9|12034.9|12059.9|12034.9|12059.9|12034.9|0
1647565590000|2022-03-18 01:06:30|12059.3|12034.3|12063.8|12026.3|12063.8|12034.3|12059.3|12026.3|1
1647565600000|2022-03-18 01:06:40|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|12064.1|12026.6|0
1647565620000|2022-03-18 01:07:00|12056.6|12031.6|12045.4|12030.4|12056.6|12032.8|12045.1|12030.1|3
1647565650000|2022-03-18 01:07:30|12046.6|12031.6|12059.7|12044.7|12061.3|12045.3|12046.6|12031.6|4
1647565660000|2022-03-18 01:07:40|12059.2|12044.2|12059.2|12044.2|12059.2|12044.2|12059.2|12044.2|0
1647565670000|2022-03-18 01:07:50|12057.1|12042.1|12058.7|12033.7|12058.7|12042.1|12055.2|12033.7|2
1647565680000|2022-03-18 01:08:00|12056.2|12031.2|12053.2|12038.2|12056.2|12038.2|12053.2|12031.2|0
1647565720000|2022-03-18 01:08:40|12052.9|12037.9|12052.7|12037.7|12052.9|12037.9|12052.7|12037.7|0
1647565730000|2022-03-18 01:08:50|12052.9|12037.9|12052.9|12037.9|12052.9|12037.9|12052.9|12037.9|1
1647565740000|2022-03-18 01:09:00|12052.7|12037.7|12052.5|12037.5|12052.7|12037.7|12052.5|12037.5|3
1647565750000|2022-03-18 01:09:10|12052.2|12037.2|12052|12037|12052.2|12037.2|12052|12037|0
1647565770000|2022-03-18 01:09:30|12055.5|12030.5|12055.5|12030.5|12055.5|12030.5|12055.5|12030.5|1
1647565780000|2022-03-18 01:09:40|12055.1|12030.1|12049|12034|12055.1|12034.5|12048.5|12030.1|0
1647565790000|2022-03-18 01:09:50|12048.4|12033.4|12050|12035|12050|12035|12048|12033|0
1647565800000|2022-03-18 01:10:00|12050.6|12035.6|12055|12040|12055|12040|12050.6|12035.6|2
1647565830000|2022-03-18 01:10:30|12054.8|12039.8|12054.8|12039.8|12054.8|12039.8|12054.8|12039.8|0
1647565840000|2022-03-18 01:10:40|12055.1|12040.1|12055.8|12040.8|12055.8|12040.8|12055.1|12040.1|0
1647565850000|2022-03-18 01:10:50|12056.1|12041.1|12056.3|12041.3|12056.3|12041.3|12056.1|12041.1|0
1647565870000|2022-03-18 01:11:10|12057.2|12042.2|12057.8|12042.8|12057.8|12042.8|12057.2|12042.2|0
1647565910000|2022-03-18 01:11:50|12058.4|12043.4|12058.8|12043.8|12059.3|12044.3|12058.4|12043.4|1
1647565920000|2022-03-18 01:12:00|||||||||5
1647565960000|2022-03-18 01:12:40|||||||||1
1647566000000|2022-03-18 01:13:20|12059.1|12044.1|12059.3|12044.3|12059.3|12044.3|12059.1|12044.1|0
1647566020000|2022-03-18 01:13:40|12059.9|12044.9|12060.3|12045.3|12060.3|12045.3|12059.9|12044.9|0
1647566030000|2022-03-18 01:13:50|12062.3|12047.3|12062.3|12047.3|12062.3|12047.3|12062.3|12047.3|1
1647566040000|2022-03-18 01:14:00|12062|12047|12065|12050|12065|12050|12062|12047|0
1647566060000|2022-03-18 01:14:20|12065.6|12050.6|12065.2|12050.2|12065.6|12050.6|12065.2|12050.2|3
1647566080000|2022-03-18 01:14:40|12066|12051|12065.5|12050.5|12066|12051|12065.5|12050.5|1
1647566100000|2022-03-18 01:15:00|12063.4|12048.4|12062.9|12047.9|12065.5|12050.5|12062.3|12047.3|2
1647566260000|2022-03-18 01:17:40|12062|12047|12062|12047|12062|12047|12062|12047|0
1647566280000|2022-03-18 01:18:00|12061.6|12046.6|12061.6|12046.6|12061.6|12046.6|12061.6|12046.6|0
1647566310000|2022-03-18 01:18:30|12062.2|12047.2|12066|12051|12066|12051|12062.2|12047.2|1
1647566320000|2022-03-18 01:18:40|12069.6|12054.6|12070.1|12055.1|12070.1|12055.1|12069.3|12054.3|2
1647566330000|2022-03-18 01:18:50|||||||||1
1647566380000|2022-03-18 01:19:40|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|0
1647566390000|2022-03-18 01:19:50|12071.1|12056.1|12073.9|12058.9|12074.2|12059.2|12071.1|12056.1|5
1647566400000|2022-03-18 01:20:00|12074.2|12059.2|12074.2|12059.2|12074.2|12059.2|12074.2|12059.2|0
1647566420000|2022-03-18 01:20:20|12072.4|12057.4|12068.6|12053.6|12072.4|12057.4|12068.6|12053.6|4
1647566430000|2022-03-18 01:20:30|12067.1|12052.1|12067.1|12052.1|12067.1|12052.1|12067.1|12052.1|0
1647566440000|2022-03-18 01:20:40|12067.6|12052.6|12067.9|12052.9|12067.9|12052.9|12067.6|12052.6|1
1647566460000|2022-03-18 01:21:00|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|0
1647566550000|2022-03-18 01:22:30|12071.1|12056.1|12072.1|12057.1|12072.1|12057.1|12071.1|12056.1|0
1647566580000|2022-03-18 01:23:00|12072|12057|12070.9|12055.9|12072|12057|12069|12054|6
1647566660000|2022-03-18 01:24:20|12075.2|12050.2|12075.2|12050.2|12075.2|12050.2|12075.2|12050.2|0
1647566670000|2022-03-18 01:24:30|12074.8|12049.8|12087.3|12072.3|12088|12073|12074.8|12049.8|15
1647566700000|2022-03-18 01:25:00|12097.9|12082.9|12100.5|12085.5|12102.7|12087.7|12097.9|12082.9|9
1647566710000|2022-03-18 01:25:10|||||||||2
1647566720000|2022-03-18 01:25:20|12100.2|12085.2|12094.2|12079.2|12100.5|12085.5|12094.2|12079.2|3
1647566730000|2022-03-18 01:25:30|12092.2|12077.2|12090.4|12075.4|12092.7|12077.7|12090.4|12075.4|2
1647566740000|2022-03-18 01:25:40|12089.2|12074.2|12099.8|12084.8|12099.8|12084.8|12089.2|12074.2|2
1647566750000|2022-03-18 01:25:50|12104.4|12089.4|12105.1|12090.1|12105.1|12090.1|12103.4|12088.4|5
1647566760000|2022-03-18 01:26:00|12105.9|12090.9|12105.9|12090.9|12105.9|12090.9|12105.9|12090.9|1
1647566770000|2022-03-18 01:26:10|12103.8|12088.8|12098|12083|12103.8|12088.8|12098|12083|28
1647566790000|2022-03-18 01:26:30|12095.2|12080.2|12097.3|12082.3|12097.3|12082.3|12094.6|12079.6|2
1647566800000|2022-03-18 01:26:40|12097.6|12082.6|12105.6|12090.6|12105.6|12090.6|12095.7|12080.7|1
1647566810000|2022-03-18 01:26:50|12104.6|12089.6|12105.5|12090.5|12105.5|12090.5|12104.6|12089.6|3
1647566820000|2022-03-18 01:27:00|||||||||4
1647566830000|2022-03-18 01:27:10|12103.1|12088.1|12103.1|12088.1|12103.1|12088.1|12103.1|12088.1|2
1647566840000|2022-03-18 01:27:20|||||||||6
1647566850000|2022-03-18 01:27:30|12102.9|12087.9|12102.2|12087.2|12102.9|12087.9|12102.2|12087.2|9
1647566860000|2022-03-18 01:27:40|12101.8|12086.8|12100.1|12062.6|12101.8|12086.8|12097.9|12062.6|4
1647566870000|2022-03-18 01:27:50|12097.7|12060.2|12096.9|12059.4|12097.7|12060.2|12096.9|12059.4|0
1647566880000|2022-03-18 01:28:00|12097.4|12059.9|12097.4|12059.9|12097.4|12059.9|12097.4|12059.9|0
1647566890000|2022-03-18 01:28:10|12097.7|12060.2|12097.4|12059.9|12097.7|12060.2|12097.4|12059.9|0
1647566930000|2022-03-18 01:28:50|12097.7|12060.2|12096.9|12059.4|12097.7|12060.2|12096.9|12059.4|0
1647566940000|2022-03-18 01:29:00|12097.2|12059.7|12096.9|12059.4|12097.4|12059.9|12096.9|12059.4|0
1647566950000|2022-03-18 01:29:10|12097.4|12059.9|12097.9|12060.4|12097.9|12060.4|12097.4|12059.9|0
1647566960000|2022-03-18 01:29:20|12098.4|12060.9|12098.4|12060.9|12098.4|12060.9|12098.4|12060.9|0
1647566970000|2022-03-18 01:29:30|12098.7|12061.2|12098.9|12061.4|12098.9|12061.4|12098.7|12061.2|0
1647566980000|2022-03-18 01:29:40|12092.9|12067.9|12092.9|12067.9|12092.9|12067.9|12092.9|12067.9|0
1647566990000|2022-03-18 01:29:50|12093.1|12068.1|12099.7|12062.2|12099.7|12068.1|12093.1|12062.2|1
1647567000000|2022-03-18 01:30:00|12092.4|12077.4|12092.9|12077.9|12098.9|12083.9|12092.4|12077.4|1
1647567020000|2022-03-18 01:30:20|12087.4|12072.4|12081.1|12066.1|12087.4|12072.4|12081|12066|1
1647567030000|2022-03-18 01:30:30|12081.3|12066.3|12081.3|12066.3|12081.3|12066.3|12081.3|12066.3|0
1647567040000|2022-03-18 01:30:40|12077.5|12062.5|12074.6|12059.6|12077.5|12062.5|12074.3|12059.3|12
1647567060000|2022-03-18 01:31:00|12075|12060|12075|12060|12075|12060|12075|12060|0
1647567100000|2022-03-18 01:31:40|12074.8|12059.8|12074.2|12059.2|12074.8|12059.8|12074.2|12059.2|1
1647567110000|2022-03-18 01:31:50|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|0
1647567130000|2022-03-18 01:32:10|12074.7|12059.7|12075|12060|12075|12060|12074.7|12059.7|0
1647567140000|2022-03-18 01:32:20|12074.7|12059.7|12074.7|12059.7|12074.7|12059.7|12074.7|12059.7|0
1647567190000|2022-03-18 01:33:10|12075|12060|12074.7|12059.7|12075|12060|12074.7|12059.7|1
1647567200000|2022-03-18 01:33:20|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|0
1647567250000|2022-03-18 01:34:10|12074.4|12059.4|12074.6|12059.6|12074.6|12059.6|12074.4|12059.4|1
1647567310000|2022-03-18 01:35:10|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|1
1647567370000|2022-03-18 01:36:10|||||||||2
1647567420000|2022-03-18 01:37:00|12074.6|12059.6|12073.5|12058.5|12074.6|12059.6|12073.5|12058.5|0
1647567430000|2022-03-18 01:37:10|12073.7|12058.7|12074.9|12059.9|12074.9|12059.9|12073.7|12058.7|1
1647567480000|2022-03-18 01:38:00|12073.5|12058.5|12070.5|12055.5|12073.5|12058.5|12070.5|12055.5|2
1647567490000|2022-03-18 01:38:10|||||||||1
1647567500000|2022-03-18 01:38:20|12070|12055|12069.7|12054.7|12070|12055|12069.7|12054.7|2
1647567530000|2022-03-18 01:38:50|12070.3|12055.3|12070.5|12055.5|12070.5|12055.5|12070.3|12055.3|0
1647567550000|2022-03-18 01:39:10|||||||||1
1647567560000|2022-03-18 01:39:20|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|0
1647567570000|2022-03-18 01:39:30|12070|12055|12069.7|12054.7|12070|12055|12069.7|12054.7|0
1647567590000|2022-03-18 01:39:50|12070|12055|12070.8|12055.8|12070.8|12055.8|12070|12055|0
1647567600000|2022-03-18 01:40:00|12071|12056|12071.3|12056.3|12071.3|12056.3|12071|12056|2
1647567610000|2022-03-18 01:40:10|||||||||1
1647567620000|2022-03-18 01:40:20|12071.9|12056.9|12072.8|12057.8|12072.8|12057.8|12071.9|12056.9|5
1647567630000|2022-03-18 01:40:30|||||||||7
1647567640000|2022-03-18 01:40:40|||||||||4
1647567650000|2022-03-18 01:40:50|||||||||3
1647567660000|2022-03-18 01:41:00|||||||||6
1647567670000|2022-03-18 01:41:10|||||||||5
1647567680000|2022-03-18 01:41:20|12072|12057|12070.5|12055.5|12072|12057|12070.5|12055.5|1
1647567710000|2022-03-18 01:41:50|12070.8|12055.8|12071|12056|12071.3|12056.3|12070.8|12055.8|1
1647567730000|2022-03-18 01:42:10|12071.3|12056.3|12071|12056|12071.3|12056.3|12071|12056|1
1647567740000|2022-03-18 01:42:20|12070.7|12055.7|12070.7|12055.7|12070.7|12055.7|12070.7|12055.7|0
1647567770000|2022-03-18 01:42:50|12071|12056|12071|12056|12071|12056|12071|12056|0
1647567780000|2022-03-18 01:43:00|12070.4|12055.4|12063.9|12048.9|12070.4|12055.4|12063.9|12048.9|1
1647567790000|2022-03-18 01:43:10|12063.4|12048.4|12062.1|12047.1|12063.4|12048.4|12062.1|12047.1|3
1647567800000|2022-03-18 01:43:20|12062.4|12047.4|12063.3|12048.3|12063.6|12048.6|12062.4|12047.4|2
1647567850000|2022-03-18 01:44:10|12064.1|12049.1|12065.3|12050.3|12065.3|12050.3|12064.1|12049.1|2
1647567860000|2022-03-18 01:44:20|12065|12050|12066|12051|12066|12051|12064.7|12049.7|3
1647567890000|2022-03-18 01:44:50|12064.6|12049.6|12064.8|12049.8|12064.8|12049.8|12064.3|12049.3|1
1647567900000|2022-03-18 01:45:00|12064.6|12049.6|12070|12055|12072.4|12057.4|12064.6|12049.6|8
1647567910000|2022-03-18 01:45:10|||||||||2
1647567920000|2022-03-18 01:45:20|12069.7|12054.7|12068.7|12053.7|12069.7|12054.7|12068.7|12053.7|0
1647567930000|2022-03-18 01:45:30|12067.8|12052.8|12067|12052|12067.8|12052.8|12067|12052|0
1647567940000|2022-03-18 01:45:40|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|0
1647567970000|2022-03-18 01:46:10|12066.5|12051.5|12066.7|12051.7|12066.7|12051.7|12066.5|12051.5|0
1647568020000|2022-03-18 01:47:00|12066.5|12051.5|12066.5|12051.5|12066.5|12051.5|12066.5|12051.5|0
1647568030000|2022-03-18 01:47:10|12065.5|12050.5|12065.2|12050.2|12065.5|12050.5|12065.2|12050.2|0
1647568050000|2022-03-18 01:47:30|12064.6|12049.6|12064.3|12049.3|12064.6|12049.6|12064.3|12049.3|0
1647568060000|2022-03-18 01:47:40|12063.4|12048.4|12063.4|12048.4|12063.4|12048.4|12063.4|12048.4|0
1647568070000|2022-03-18 01:47:50|12063|12048|12061.7|12046.7|12063.2|12048.2|12061.7|12046.7|0
1647568080000|2022-03-18 01:48:00|12062.6|12047.6|12065.7|12050.7|12065.7|12050.7|12062.6|12047.6|1
1647568090000|2022-03-18 01:48:10|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|0
1647568120000|2022-03-18 01:48:40|||||||||1
1647568140000|2022-03-18 01:49:00|12066.2|12051.2|12066.4|12051.4|12066.4|12051.4|12066.2|12051.2|0
1647568190000|2022-03-18 01:49:50|12066.7|12051.7|12066.7|12051.7|12066.7|12051.7|12066.7|12051.7|0
1647568200000|2022-03-18 01:50:00|12066.4|12051.4|12066.4|12051.4|12066.4|12051.4|12066.4|12051.4|1
1647568230000|2022-03-18 01:50:30|12066.7|12051.7|12066.7|12051.7|12066.7|12051.7|12066.7|12051.7|0
1647568260000|2022-03-18 01:51:00|12066.5|12051.5|12066.4|12051.4|12066.5|12051.5|12066.4|12051.4|1
1647568270000|2022-03-18 01:51:10|12071.6|12056.6|12071.9|12056.9|12071.9|12056.9|12071.6|12056.6|3
1647568280000|2022-03-18 01:51:20|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|0
1647568300000|2022-03-18 01:51:40|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|0
1647568320000|2022-03-18 01:52:00|12072.7|12057.7|12072.7|12057.7|12072.7|12057.7|12069.9|12054.9|1
1647568410000|2022-03-18 01:53:30|12070.9|12055.9|12070.4|12055.4|12070.9|12055.9|12070.4|12055.4|0
1647568430000|2022-03-18 01:53:50|12070.1|12055.1|12069.7|12054.7|12070.1|12055.1|12069.7|12054.7|0
1647568440000|2022-03-18 01:54:00|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|1
1647568450000|2022-03-18 01:54:10|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|0
1647568470000|2022-03-18 01:54:30|12070.4|12055.4|12071.1|12056.1|12071.1|12056.1|12070.3|12055.3|4
1647568480000|2022-03-18 01:54:40|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|0
1647568510000|2022-03-18 01:55:10|12073.5|12058.5|12074.4|12059.4|12074.4|12059.4|12073.5|12058.5|1
1647568520000|2022-03-18 01:55:20|12074.7|12059.7|12074.7|12059.7|12074.7|12059.7|12074.7|12059.7|0
1647568530000|2022-03-18 01:55:30|12074.4|12059.4|12074.7|12059.7|12074.7|12059.7|12074.4|12059.4|1
1647568540000|2022-03-18 01:55:40|12075.3|12060.3|12078.4|12063.4|12078.4|12063.4|12075.3|12060.3|1
1647568560000|2022-03-18 01:56:00|12079.9|12064.9|12082.7|12067.7|12087.1|12067.7|12079.9|12061.1|0
1647568570000|2022-03-18 01:56:10|12088.3|12063.3|12088.3|12063.3|12088.3|12063.3|12088.3|12063.3|0
1647568610000|2022-03-18 01:56:50|12081.8|12066.8|12081.9|12066.9|12081.9|12066.9|12080.8|12065.8|1
1647568620000|2022-03-18 01:57:00|12081|12066|12088|12063|12088|12066.2|12081|12063|1
1647568630000|2022-03-18 01:57:10|12094.8|12057.3|12086.3|12071.3|12094.8|12071.3|12086.3|12057.3|0
1647568640000|2022-03-18 01:57:20|12086|12071|12086.3|12071.3|12086.3|12071.3|12086|12071|0
1647568690000|2022-03-18 01:58:10|12086.9|12071.9|12089.8|12064.8|12089.8|12071.9|12086.9|12064.8|1
1647568710000|2022-03-18 01:58:30|12089.6|12064.6|12089.6|12064.6|12089.6|12064.6|12089.6|12064.6|0
1647568760000|2022-03-18 01:59:20|12088.9|12063.9|12088.9|12063.9|12088.9|12063.9|12088.9|12063.9|0
1647568770000|2022-03-18 01:59:30|12087.7|12062.7|12084.5|12059.5|12087.7|12065.1|12080.1|12059.5|0
1647568790000|2022-03-18 01:59:50|12083.6|12058.6|12083.6|12058.6|12083.6|12058.6|12083.6|12058.6|0
1647568800000|2022-03-18 02:00:00|12084.2|12059.2|12084.2|12059.2|12084.2|12059.2|12084.2|12059.2|0
1647568820000|2022-03-18 02:00:20|12079.8|12064.8|12084.2|12059.2|12084.2|12064.8|12079.8|12059.2|0
1647568830000|2022-03-18 02:00:30|12080.1|12065.1|12080.1|12065.1|12080.1|12065.1|12080.1|12065.1|0
1647568840000|2022-03-18 02:00:40|12084.2|12059.2|12080.4|12065.4|12084.2|12065.4|12080.4|12059.2|0
1647568850000|2022-03-18 02:00:50|12084.2|12059.2|12084.2|12059.2|12084.2|12059.2|12084.2|12059.2|0
1647568930000|2022-03-18 02:02:10|12085|12060|12081.2|12066.2|12085.6|12066.2|12080.9|12060|1
1647568960000|2022-03-18 02:02:40|12085.6|12060.6|12085.6|12060.6|12085.6|12060.6|12085.6|12060.6|0
1647568980000|2022-03-18 02:03:00|12082.7|12067.7|12082.7|12067.7|12082.7|12067.7|12082.7|12067.7|1
1647569110000|2022-03-18 02:05:10|12082.6|12067.6|12082.6|12067.6|12082.6|12067.6|12082.6|12067.6|0
1647569120000|2022-03-18 02:05:20|12082.1|12067.1|12082.1|12067.1|12082.1|12067.1|12082.1|12067.1|0
1647569160000|2022-03-18 02:06:00|12085|12060|12085|12060|12085|12060|12085|12060|1
1647569170000|2022-03-18 02:06:10|12078.8|12063.8|12080|12065|12080|12065|12078.8|12063.8|0
1647569190000|2022-03-18 02:06:30|12078.8|12063.8|12078.8|12063.8|12078.8|12063.8|12078.8|12063.8|0
1647569200000|2022-03-18 02:06:40|12079.1|12064.1|12079.1|12064.1|12079.1|12064.1|12079.1|12064.1|0
1647569210000|2022-03-18 02:06:50|12078.7|12063.7|12078.1|12063.1|12078.7|12063.7|12077.8|12062.8|31
1647569220000|2022-03-18 02:07:00|12077.2|12062.2|12076.3|12061.3|12077.2|12062.2|12075.4|12060.4|1
1647569240000|2022-03-18 02:07:20|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|12075.7|12060.7|0
1647569250000|2022-03-18 02:07:30|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|1
1647569380000|2022-03-18 02:09:40|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|1
1647569390000|2022-03-18 02:09:50|12074.5|12059.5|12074.5|12059.5|12074.5|12059.5|12074.5|12059.5|0
1647569440000|2022-03-18 02:10:40|||||||||1
1647569450000|2022-03-18 02:10:50|12073.3|12058.3|12073.3|12058.3|12073.3|12058.3|12073.3|12058.3|1
1647569470000|2022-03-18 02:11:10|12073|12058|12073|12058|12073|12058|12073|12058|0
1647569510000|2022-03-18 02:11:50|12072.7|12057.7|12072.4|12057.4|12072.7|12057.7|12072.4|12057.4|0
1647569520000|2022-03-18 02:12:00|12072.2|12057.2|12072.2|12057.2|12072.2|12057.2|12072.2|12057.2|0
1647569530000|2022-03-18 02:12:10|12070|12055|12070|12055|12070|12055|12070|12055|0
1647569570000|2022-03-18 02:12:50|12072.7|12057.7|12072.7|12057.7|12072.7|12057.7|12072.7|12057.7|1
1647569580000|2022-03-18 02:13:00|12073|12058|12073|12058|12073|12058|12073|12058|0
1647569600000|2022-03-18 02:13:20|12071.2|12056.2|12070.8|12055.8|12071.2|12056.2|12070.8|12055.8|0
1647569620000|2022-03-18 02:13:40|12070.5|12055.5|12070.5|12055.5|12070.5|12055.5|12070.5|12055.5|0
1647569640000|2022-03-18 02:14:00|12070.3|12055.3|12069.6|12054.6|12070.3|12055.3|12069.6|12054.6|0
1647569660000|2022-03-18 02:14:20|||||||||2
1647569680000|2022-03-18 02:14:40|12069.9|12054.9|12069.9|12054.9|12069.9|12054.9|12069.9|12054.9|0
1647569690000|2022-03-18 02:14:50|12071.3|12056.3|12074.1|12059.1|12074.1|12059.1|12071.3|12056.3|5
1647569710000|2022-03-18 02:15:10|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|0
1647570060000|2022-03-18 02:21:00|12075.1|12060.1|12085.3|12070.3|12085.3|12070.3|12075.1|12060.1|3
1647570090000|2022-03-18 02:21:30|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|12085.9|12070.9|0
1647570200000|2022-03-18 02:23:20|12092.1|12067.1|12092.1|12067.1|12092.1|12067.1|12092.1|12067.1|0
1647570210000|2022-03-18 02:23:30|12092.4|12067.4|12092.4|12067.4|12092.4|12067.4|12092.4|12067.4|0
1647570220000|2022-03-18 02:23:40|12093|12068|12093|12068|12093|12068|12093|12068|0
1647570290000|2022-03-18 02:24:50|12087.7|12072.7|12093|12068|12093|12072.7|12087.4|12068|0
1647570300000|2022-03-18 02:25:00|12087.4|12072.4|12087.4|12072.4|12087.4|12072.4|12087.4|12072.4|0
1647570310000|2022-03-18 02:25:10|12093|12068|12093|12068|12093|12068|12093|12068|0
1647570420000|2022-03-18 02:27:00|12089.7|12074.7|12089.7|12074.7|12089.7|12074.7|12089.7|12074.7|0
1647570460000|2022-03-18 02:27:40|12089.6|12074.6|12089.3|12074.3|12089.6|12074.6|12089.3|12074.3|0
1647570480000|2022-03-18 02:28:00|12087.5|12072.5|12086.4|12071.4|12087.5|12072.5|12086.4|12071.4|0
1647570490000|2022-03-18 02:28:10|12086.8|12071.8|12086.8|12071.8|12086.8|12071.8|12086.8|12071.8|0
1647570510000|2022-03-18 02:28:30|12087.3|12072.3|12087.3|12072.3|12087.3|12072.3|12087.3|12072.3|0
1647570530000|2022-03-18 02:28:50|12089|12074|12089|12074|12089|12074|12089|12074|0
1647570540000|2022-03-18 02:29:00|12087.5|12072.5|12087.5|12072.5|12087.5|12072.5|12087.5|12072.5|0
1647570550000|2022-03-18 02:29:10|12087.3|12072.3|12087.3|12072.3|12087.3|12072.3|12087.3|12072.3|0
1647570600000|2022-03-18 02:30:00|12087|12072|12084.3|12069.3|12087|12072|12084.3|12069.3|1
1647570610000|2022-03-18 02:30:10|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|0
1647570630000|2022-03-18 02:30:30|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|0
1647570640000|2022-03-18 02:30:40|12084|12069|12084|12069|12084|12069|12084|12069|0
1647570660000|2022-03-18 02:31:00|12084.2|12069.2|12084.2|12069.2|12084.2|12069.2|12084.2|12069.2|0
1647570700000|2022-03-18 02:31:40|12084.5|12069.5|12084.8|12069.8|12084.8|12069.8|12084.5|12069.5|2
1647570710000|2022-03-18 02:31:50|12084.3|12069.3|12084.3|12069.3|12084.3|12069.3|12084.3|12069.3|0
1647570730000|2022-03-18 02:32:10|12081.8|12066.8|12081.8|12066.8|12081.8|12066.8|12081.8|12066.8|0
1647570740000|2022-03-18 02:32:20|12083.3|12068.3|12083|12068|12083.5|12068.5|12083|12068|2
1647570750000|2022-03-18 02:32:30|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|0
1647570770000|2022-03-18 02:32:50|||||||||1
1647570780000|2022-03-18 02:33:00|12082.8|12067.8|12082.8|12067.8|12082.8|12067.8|12082.8|12067.8|0
1647570830000|2022-03-18 02:33:50|12082.2|12067.2|12082.2|12067.2|12082.2|12067.2|12082.2|12067.2|0
1647570840000|2022-03-18 02:34:00|12092.5|12077.5|12090.5|12075.5|12092.5|12077.5|12087.6|12072.6|1
1647570850000|2022-03-18 02:34:10|12087.5|12072.5|12087.5|12072.5|12087.5|12072.5|12087.5|12072.5|0
1647570870000|2022-03-18 02:34:30|12086.4|12071.4|12086.4|12071.4|12086.4|12071.4|12086.4|12071.4|1
1647570880000|2022-03-18 02:34:40|12086.6|12071.6|12086.6|12071.6|12086.6|12071.6|12086.6|12071.6|0
1647570910000|2022-03-18 02:35:10|12087.2|12072.2|12087.7|12072.7|12087.7|12072.7|12087.2|12072.2|0
1647570940000|2022-03-18 02:35:40|12086.7|12071.7|12086.7|12071.7|12086.7|12071.7|12086.7|12071.7|0
1647570970000|2022-03-18 02:36:10|12086.9|12071.9|12087.2|12072.2|12087.2|12072.2|12086.9|12071.9|1
1647571000000|2022-03-18 02:36:40|12087.7|12072.7|12087.7|12072.7|12087.7|12072.7|12087.7|12072.7|0
1647571020000|2022-03-18 02:37:00|12087.5|12072.5|12087.2|12072.2|12087.5|12072.5|12087.2|12072.2|1
1647571040000|2022-03-18 02:37:20|12087.7|12072.7|12087.7|12072.7|12087.7|12072.7|12087.7|12072.7|2
1647571070000|2022-03-18 02:37:50|12087.4|12072.4|12087.2|12072.2|12087.4|12072.4|12087.2|12072.2|0
1647571080000|2022-03-18 02:38:00|12087.5|12072.5|12087.5|12072.5|12087.5|12072.5|12087.5|12072.5|0
1647571090000|2022-03-18 02:38:10|12087.7|12072.7|12087.7|12072.7|12087.7|12072.7|12087.7|12072.7|0
1647571120000|2022-03-18 02:38:40|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|0
1647571140000|2022-03-18 02:39:00|12087.6|12072.6|12087.6|12072.6|12087.6|12072.6|12087.6|12072.6|0
1647571180000|2022-03-18 02:39:40|12087.1|12072.1|12087.6|12072.6|12087.6|12072.6|12087.1|12072.1|0
1647571200000|2022-03-18 02:40:00|12086.8|12071.8|12085.6|12070.6|12086.8|12071.8|12085.6|12070.6|1
1647571230000|2022-03-18 02:40:30|12085.8|12070.8|12086.1|12071.1|12086.1|12071.1|12085.8|12070.8|1
1647571240000|2022-03-18 02:40:40|12086.7|12071.7|12087.1|12072.1|12087.1|12072.1|12086.7|12071.7|0
1647571260000|2022-03-18 02:41:00|12086.2|12071.2|12085.6|12070.6|12086.2|12071.2|12085.6|12070.6|0
1647571280000|2022-03-18 02:41:20|12085|12070|12084.1|12069.1|12085|12070|12084.1|12069.1|0
1647571290000|2022-03-18 02:41:30|12083.6|12068.6|12082.2|12067.2|12083.6|12068.6|12082.2|12067.2|0
1647571300000|2022-03-18 02:41:40|12081.9|12066.9|12081.9|12066.9|12081.9|12066.9|12081.9|12066.9|0
1647571310000|2022-03-18 02:41:50|12082.5|12067.5|12082.5|12067.5|12082.5|12067.5|12082.5|12067.5|0
1647571370000|2022-03-18 02:42:50|12084|12069|12083.5|12068.5|12084|12069|12083.5|12068.5|1
1647571390000|2022-03-18 02:43:10|12082|12067|12082|12067|12082|12067|12082|12067|0
1647571480000|2022-03-18 02:44:40|12082.5|12067.5|12083.5|12068.5|12083.5|12068.5|12082|12067|1
1647571500000|2022-03-18 02:45:00|12082.6|12067.6|12082|12067|12082.6|12067.6|12082|12067|0
1647571510000|2022-03-18 02:45:10|12081.1|12066.1|12080.9|12065.9|12081.1|12066.1|12080.9|12065.9|0
1647571650000|2022-03-18 02:47:30|12081.4|12066.4|12081.4|12066.4|12081.4|12066.4|12081.4|12066.4|1
1647571680000|2022-03-18 02:48:00|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|0
1647571700000|2022-03-18 02:48:20|12082.9|12067.9|12082.9|12067.9|12082.9|12067.9|12082.9|12067.9|0
1647571730000|2022-03-18 02:48:50|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|0
1647571750000|2022-03-18 02:49:10|12080.8|12065.8|12080.8|12065.8|12080.8|12065.8|12080.8|12065.8|0
1647571790000|2022-03-18 02:49:50|12079.8|12064.8|12079.5|12064.5|12079.8|12064.8|12079.5|12064.5|1
1647571810000|2022-03-18 02:50:10|12079.2|12064.2|12079.3|12064.3|12079.3|12064.3|12079|12064|0
1647571820000|2022-03-18 02:50:20|12079.2|12064.2|12079.5|12064.5|12079.5|12064.5|12079|12064|0
1647571830000|2022-03-18 02:50:30|12082|12067|12081.5|12066.5|12082.5|12067.5|12081.5|12066.5|0
1647571840000|2022-03-18 02:50:40|12079.5|12064.5|12079.5|12064.5|12079.5|12064.5|12079.5|12064.5|0
1647571860000|2022-03-18 02:51:00|12080.2|12065.2|12079|12064|12080.2|12065.2|12079|12064|0
1647571870000|2022-03-18 02:51:10|12079.3|12064.3|12079.5|12064.5|12079.5|12064.5|12079.3|12064.3|0
1647571890000|2022-03-18 02:51:30|12079.2|12064.2|12079.3|12064.3|12079.5|12064.5|12079|12064|0
1647571900000|2022-03-18 02:51:40|12079.5|12064.5|12079.5|12064.5|12079.5|12064.5|12079.5|12064.5|0
1647571910000|2022-03-18 02:51:50|12079.2|12064.2|12079|12064|12079.2|12064.2|12079|12064|0
1647571940000|2022-03-18 02:52:20|12079.8|12064.8|12079.6|12064.6|12080.4|12065.4|12079.6|12064.6|0
1647571990000|2022-03-18 02:53:10|12080.5|12065.5|12080.5|12065.5|12080.5|12065.5|12080.5|12065.5|0
1647572000000|2022-03-18 02:53:20|12080.4|12065.4|12080.1|12065.1|12080.4|12065.4|12080.1|12065.1|1
1647572030000|2022-03-18 02:53:50|12080.7|12065.7|12080.7|12065.7|12080.7|12065.7|12080.7|12065.7|0
1647572070000|2022-03-18 02:54:30|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|0
1647572080000|2022-03-18 02:54:40|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|0
1647572110000|2022-03-18 02:55:10|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|0
1647572120000|2022-03-18 02:55:20|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|0
1647572140000|2022-03-18 02:55:40|12080.3|12065.3|12079.7|12064.7|12080.3|12065.3|12079.7|12064.7|0
1647572150000|2022-03-18 02:55:50|12080.3|12065.3|12079.4|12064.4|12080.3|12065.3|12079.4|12064.4|0
1647572160000|2022-03-18 02:56:00|12080.3|12065.3|12079.1|12064.1|12080.3|12065.3|12079.1|12064.1|0
1647572190000|2022-03-18 02:56:30|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|0
1647572200000|2022-03-18 02:56:40|12080.6|12065.6|12079.7|12064.7|12080.6|12065.6|12079.7|12064.7|0
1647572230000|2022-03-18 02:57:10|12079.9|12064.9|12079.9|12064.9|12079.9|12064.9|12079.9|12064.9|0
1647572290000|2022-03-18 02:58:10|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|0
1647572380000|2022-03-18 02:59:40|12078.2|12063.2|12078.2|12063.2|12078.2|12063.2|12078.2|12063.2|0
1647572400000|2022-03-18 03:00:00|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|0
1647572420000|2022-03-18 03:00:20|12080.2|12065.2|12080.5|12065.5|12080.5|12065.5|12080.2|12065.2|1
1647572430000|2022-03-18 03:00:30|12080.8|12065.8|12083.3|12068.3|12083.3|12068.3|12080.8|12065.8|0
1647572450000|2022-03-18 03:00:50|12082.8|12067.8|12081|12066|12082.8|12067.8|12079.6|12064.6|1
1647572460000|2022-03-18 03:01:00|12081.6|12066.6|12081|12066|12081.8|12066.8|12081|12066|1
1647572470000|2022-03-18 03:01:10|12079.2|12064.2|12078.6|12063.6|12079.2|12064.2|12078.6|12063.6|0
1647572480000|2022-03-18 03:01:20|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|12077.5|12062.5|1
1647572490000|2022-03-18 03:01:30|12076.9|12061.9|12079.4|12064.4|12079.4|12064.4|12076.9|12061.9|0
1647572500000|2022-03-18 03:01:40|12080.4|12065.4|12080.4|12065.4|12080.4|12065.4|12079.6|12064.6|1
1647572520000|2022-03-18 03:02:00|12079.8|12064.8|12080.4|12065.4|12080.4|12065.4|12079.8|12064.8|1
1647572580000|2022-03-18 03:03:00|12080.2|12065.2|12080.4|12065.4|12080.4|12065.4|12080.1|12065.1|1
1647572650000|2022-03-18 03:04:10|12080.1|12065.1|12080.4|12065.4|12080.4|12065.4|12080.1|12065.1|1
1647572710000|2022-03-18 03:05:10|12077.8|12062.8|12078|12063|12078.6|12063.6|12077.8|12062.8|27
1647572720000|2022-03-18 03:05:20|12077.8|12062.8|12069.8|12054.8|12077.8|12062.8|12069.8|12054.8|34
1647572740000|2022-03-18 03:05:40|12070|12055|12068.6|12053.6|12070|12055|12068.6|12053.6|1
1647572770000|2022-03-18 03:06:10|12068.9|12053.9|12069.2|12054.2|12069.2|12054.2|12068.9|12053.9|2
1647572830000|2022-03-18 03:07:10|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|1
1647572920000|2022-03-18 03:08:40|||||||||1
1647572940000|2022-03-18 03:09:00|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|0
1647572950000|2022-03-18 03:09:10|||||||||1
1647572970000|2022-03-18 03:09:30|12070.3|12055.3|12070.3|12055.3|12070.3|12055.3|12070.3|12055.3|0
1647572980000|2022-03-18 03:09:40|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|12070.1|12055.1|0
1647573010000|2022-03-18 03:10:10|12070.3|12055.3|12069.9|12054.9|12070.3|12055.3|12068.2|12053.2|2
1647573020000|2022-03-18 03:10:20|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|0
1647573030000|2022-03-18 03:10:30|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|0
1647573060000|2022-03-18 03:11:00|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|0
1647573090000|2022-03-18 03:11:30|12069|12054|12068|12053|12069.3|12054.3|12068|12053|0
1647573100000|2022-03-18 03:11:40|12067.8|12052.8|12067.8|12052.8|12067.8|12052.8|12067.8|12052.8|0
1647573120000|2022-03-18 03:12:00|12067.5|12052.5|12067.8|12052.8|12067.8|12052.8|12067.5|12052.5|0
1647573150000|2022-03-18 03:12:30|12067.4|12052.4|12067.4|12052.4|12067.4|12052.4|12067.4|12052.4|0
1647573160000|2022-03-18 03:12:40|12070.3|12055.3|12070.1|12055.1|12070.3|12055.3|12070.1|12055.1|1
1647573180000|2022-03-18 03:13:00|12069.3|12054.3|12073.6|12058.6|12073.6|12058.6|12069.3|12054.3|1
1647573190000|2022-03-18 03:13:10|12074|12059|12074|12059|12074|12059|12074|12059|0
1647573200000|2022-03-18 03:13:20|12075.2|12060.2|12076|12061|12076|12061|12075.2|12060.2|0
1647573220000|2022-03-18 03:13:40|12078.4|12063.4|12077.9|12062.9|12078.4|12063.4|12077.9|12062.9|2
1647573230000|2022-03-18 03:13:50|12077.6|12062.6|12077.3|12062.3|12077.6|12062.6|12077.3|12062.3|0
1647573240000|2022-03-18 03:14:00|12077.9|12062.9|12077.6|12062.6|12077.9|12062.9|12077.6|12062.6|1
1647573250000|2022-03-18 03:14:10|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|0
1647573350000|2022-03-18 03:15:50|12076.7|12061.7|12076.7|12061.7|12076.7|12061.7|12076.7|12061.7|0
1647573370000|2022-03-18 03:16:10|12076.9|12061.9|12078.4|12063.4|12078.4|12063.4|12076.9|12061.9|1
1647573390000|2022-03-18 03:16:30|||||||||1
1647573420000|2022-03-18 03:17:00|12078.1|12063.1|12078.4|12063.4|12078.4|12063.4|12078.1|12063.1|0
1647573450000|2022-03-18 03:17:30|12077.2|12062.2|12077.2|12062.2|12077.2|12062.2|12077.2|12062.2|0
1647573460000|2022-03-18 03:17:40|12077|12062|12074.2|12059.2|12078.1|12063.1|12074.2|12059.2|15
1647573470000|2022-03-18 03:17:50|12073.9|12058.9|12074.2|12059.2|12074.2|12059.2|12073.9|12058.9|0
1647573480000|2022-03-18 03:18:00|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|0
1647573490000|2022-03-18 03:18:10|12073.6|12058.6|12073.6|12058.6|12073.6|12058.6|12073.6|12058.6|0
1647573500000|2022-03-18 03:18:20|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|12073.9|12058.9|0
1647573510000|2022-03-18 03:18:30|12076.1|12061.1|12075.8|12060.8|12076.1|12061.1|12075.8|12060.8|2
1647573520000|2022-03-18 03:18:40|12075.6|12060.6|12075.6|12060.6|12075.6|12060.6|12075.6|12060.6|0
1647573530000|2022-03-18 03:18:50|12075.3|12060.3|12074.7|12059.7|12075.3|12060.3|12074.7|12059.7|0
1647573540000|2022-03-18 03:19:00|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|0
1647573560000|2022-03-18 03:19:20|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|0
1647573570000|2022-03-18 03:19:30|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|0
1647573590000|2022-03-18 03:19:50|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|0
1647573600000|2022-03-18 03:20:00|12075|12060|12076.3|12061.3|12076.3|12061.3|12075|12060|0
1647573630000|2022-03-18 03:20:30|12075.5|12060.5|12074.7|12059.7|12075.5|12060.5|12074.7|12059.7|1
1647573710000|2022-03-18 03:21:50|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|0
1647573720000|2022-03-18 03:22:00|12075|12060|12075|12060|12075|12060|12075|12060|1
1647573770000|2022-03-18 03:22:50|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|0
1647573790000|2022-03-18 03:23:10|12077.5|12062.5|12075.3|12060.3|12077.5|12062.5|12075.3|12060.3|1
1647573820000|2022-03-18 03:23:40|12075|12060|12074.8|12059.8|12075|12060|12074.8|12059.8|0
1647573850000|2022-03-18 03:24:10|12075|12060|12075|12060|12075.3|12060.3|12075|12060|0
1647573870000|2022-03-18 03:24:30|12075.3|12060.3|12075.8|12060.8|12075.8|12060.8|12075.3|12060.3|8
1647573900000|2022-03-18 03:25:00|12075.5|12060.5|12075.7|12060.7|12076|12061|12075.5|12060.5|0
1647573920000|2022-03-18 03:25:20|12074.7|12059.7|12074.7|12059.7|12074.7|12059.7|12074.7|12059.7|0
1647573980000|2022-03-18 03:26:20|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|12075.5|12060.5|0
1647573990000|2022-03-18 03:26:30|12075|12060|12075|12060|12075|12060|12075|12060|0
1647574010000|2022-03-18 03:26:50|12074.7|12059.7|12074.7|12059.7|12074.7|12059.7|12074.7|12059.7|0
1647574020000|2022-03-18 03:27:00|12074.4|12059.4|12074.7|12059.7|12074.7|12059.7|12074.4|12059.4|1
1647574030000|2022-03-18 03:27:10|12073.7|12058.7|12073.3|12058.3|12073.7|12058.7|12073.3|12058.3|0
1647574040000|2022-03-18 03:27:20|12075.1|12060.1|12075.1|12060.1|12075.1|12060.1|12075.1|12060.1|1
1647574110000|2022-03-18 03:28:30|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|0
1647574150000|2022-03-18 03:29:10|12074.7|12059.7|12074.7|12059.7|12074.7|12059.7|12074.7|12059.7|0
1647574210000|2022-03-18 03:30:10|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|12074.9|12059.9|0
1647574300000|2022-03-18 03:31:40|12076|12061|12076|12061|12076|12061|12076|12061|1
1647574320000|2022-03-18 03:32:00|12075.1|12060.1|12075.1|12060.1|12075.1|12060.1|12075.1|12060.1|0
1647574350000|2022-03-18 03:32:30|12075|12060|12075|12060|12075|12060|12075|12060|0
1647574360000|2022-03-18 03:32:40|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|1
1647574380000|2022-03-18 03:33:00|12075|12060|12075|12060|12075|12060|12075|12060|0
1647574690000|2022-03-18 03:38:10|12074.8|12059.8|12074.8|12059.8|12074.8|12059.8|12074.8|12059.8|0
1647574800000|2022-03-18 03:40:00|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|0
1647574810000|2022-03-18 03:40:10|12074.8|12059.8|12074.8|12059.8|12074.8|12059.8|12074.8|12059.8|0
1647574970000|2022-03-18 03:42:50|12074.3|12059.3|12074.6|12059.6|12074.6|12059.6|12074.3|12059.3|0
1647575140000|2022-03-18 03:45:40|12073.4|12058.4|12073.4|12058.4|12073.4|12058.4|12073.4|12058.4|0
1647575150000|2022-03-18 03:45:50|12073.1|12058.1|12073.1|12058.1|12073.1|12058.1|12073.1|12058.1|0
1647575160000|2022-03-18 03:46:00|12071.9|12056.9|12072.1|12057.1|12072.1|12057.1|12071.6|12056.6|5
1647575220000|2022-03-18 03:47:00|12072.6|12057.6|12072.6|12057.6|12072.6|12057.6|12072.6|12057.6|0
1647575280000|2022-03-18 03:48:00|12072.4|12057.4|12072.1|12057.1|12072.4|12057.4|12071.8|12056.8|5
1647575470000|2022-03-18 03:51:10|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|0
1647575590000|2022-03-18 03:53:10|||||||||1
1647575620000|2022-03-18 03:53:40|12071.8|12056.8|12071.8|12056.8|12071.8|12056.8|12071.8|12056.8|0
1647575640000|2022-03-18 03:54:00|12071.5|12056.5|12071.5|12056.5|12071.8|12056.8|12071.5|12056.5|5
1647575820000|2022-03-18 03:57:00|12071.3|12056.3|12071.8|12056.8|12071.8|12056.8|12071|12056|4
1647575870000|2022-03-18 03:57:50|12071.5|12056.5|12071.8|12056.8|12071.8|12056.8|12071.5|12056.5|1
1647575890000|2022-03-18 03:58:10|12071.5|12056.5|12071.5|12056.5|12071.5|12056.5|12071.5|12056.5|1
1647575920000|2022-03-18 03:58:40|12072.1|12057.1|12072.3|12057.3|12072.3|12057.3|12072.1|12057.1|0
1647576360000|2022-03-18 04:06:00|12071.5|12056.5|12071.8|12056.8|12071.8|12056.8|12071|12056|5
1647576840000|2022-03-18 04:14:00|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|0
1647576880000|2022-03-18 04:14:40|12070.8|12055.8|12070.8|12055.8|12070.8|12055.8|12070.8|12055.8|0
1647577860000|2022-03-18 04:31:00|12072.2|12057.2|12072.2|12057.2|12072.2|12057.2|12072.2|12057.2|2
1647577870000|2022-03-18 04:31:10|||||||||1
1647577900000|2022-03-18 04:31:40|12072.5|12057.5|12072.8|12057.8|12072.8|12057.8|12072.5|12057.5|0
1647577920000|2022-03-18 04:32:00|12073|12058|12073|12058|12073|12058|12073|12058|0
1647577980000|2022-03-18 04:33:00|12072.8|12057.8|12072.5|12057.5|12072.8|12057.8|12072.5|12057.5|1
1647578130000|2022-03-18 04:35:30|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|0
1647578350000|2022-03-18 04:39:10|12071.8|12056.8|12071.6|12056.6|12071.8|12056.8|12071.6|12056.6|0
1647578360000|2022-03-18 04:39:20|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|0
1647578370000|2022-03-18 04:39:30|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|0
1647578420000|2022-03-18 04:40:20|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|0
1647578430000|2022-03-18 04:40:30|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|12072.9|12057.9|0
1647578440000|2022-03-18 04:40:40|12072.7|12057.7|12072.4|12057.4|12072.7|12057.7|12072.4|12057.4|1
1647578460000|2022-03-18 04:41:00|12072.1|12057.1|12072.1|12057.1|12072.1|12057.1|12072.1|12057.1|0
1647578470000|2022-03-18 04:41:10|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|0
1647578510000|2022-03-18 04:41:50|12073.8|12058.8|12073.8|12058.8|12073.8|12058.8|12073.8|12058.8|3
1647578520000|2022-03-18 04:42:00|12073.6|12058.6|12073.6|12058.6|12073.6|12058.6|12073.6|12058.6|0
1647578560000|2022-03-18 04:42:40|12073.8|12058.8|12073.8|12058.8|12073.8|12058.8|12073.8|12058.8|0
1647578760000|2022-03-18 04:46:00|12074.1|12059.1|12074.3|12059.3|12074.3|12059.3|12074.1|12059.1|0
1647579070000|2022-03-18 04:51:10|12079.9|12064.9|12079.9|12064.9|12079.9|12064.9|12079.6|12064.6|2
1647579100000|2022-03-18 04:51:40|12080.7|12065.7|12081.6|12066.6|12081.6|12066.6|12080.7|12065.7|1
1647579180000|2022-03-18 04:53:00|12081|12066|12081|12066|12081|12066|12081|12066|0
1647579210000|2022-03-18 04:53:30|12081.2|12066.2|12081.2|12066.2|12081.2|12066.2|12081.2|12066.2|0
1647579270000|2022-03-18 04:54:30|12081|12066|12081|12066|12081|12066|12081|12066|0
1647579390000|2022-03-18 04:56:30|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|0
1647579420000|2022-03-18 04:57:00|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|1
1647579470000|2022-03-18 04:57:50|12079.1|12064.1|12079.1|12064.1|12079.1|12064.1|12079.1|12064.1|0
1647579500000|2022-03-18 04:58:20|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|0
1647579510000|2022-03-18 04:58:30|12079.1|12064.1|12079.1|12064.1|12079.1|12064.1|12079.1|12064.1|0
1647579590000|2022-03-18 04:59:50|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|1
1647579600000|2022-03-18 05:00:00|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|0
1647579620000|2022-03-18 05:00:20|12080.6|12065.6|12080.6|12065.6|12080.6|12065.6|12080.6|12065.6|0
1647579640000|2022-03-18 05:00:40|12079.5|12064.5|12079.5|12064.5|12079.5|12064.5|12079.5|12064.5|1
1647579650000|2022-03-18 05:00:50|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|0
1647579670000|2022-03-18 05:01:10|12079.1|12064.1|12080.8|12065.8|12080.8|12065.8|12079.1|12064.1|0
1647579680000|2022-03-18 05:01:20|12081.4|12066.4|12081.4|12066.4|12081.4|12066.4|12081.4|12066.4|0
1647579850000|2022-03-18 05:04:10|12080.5|12065.5|12080.8|12065.8|12080.8|12065.8|12080.5|12065.5|0
1647579890000|2022-03-18 05:04:50|12081.1|12066.1|12081.1|12066.1|12081.1|12066.1|12081.1|12066.1|0
1647580170000|2022-03-18 05:09:30|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|12078.9|12063.9|0
1647580420000|2022-03-18 05:13:40|12079.3|12064.3|12080.5|12065.5|12080.5|12065.5|12079.3|12064.3|1
1647580660000|2022-03-18 05:17:40|12080.4|12065.4|12080.4|12065.4|12080.4|12065.4|12080.4|12065.4|0
1647580680000|2022-03-18 05:18:00|12080.6|12065.6|12080.6|12065.6|12080.6|12065.6|12080.6|12065.6|0
1647581430000|2022-03-18 05:30:30|||||||||5
1647581700000|2022-03-18 05:35:00|12080.3|12065.3|12081.5|12066.5|12081.5|12066.5|12080.3|12065.3|0
1647581910000|2022-03-18 05:38:30|12081.4|12066.4|12081.1|12066.1|12081.4|12066.4|12081.1|12066.1|0
1647581980000|2022-03-18 05:39:40|12081|12066|12081|12066|12081|12066|12081|12066|0
1647582000000|2022-03-18 05:40:00|12081.4|12066.4|12081.4|12066.4|12081.4|12066.4|12081.4|12066.4|0
1647582060000|2022-03-18 05:41:00|12079.3|12064.3|12079.3|12064.3|12079.3|12064.3|12079.3|12064.3|5
1647582110000|2022-03-18 05:41:50|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|1
1647582120000|2022-03-18 05:42:00|12079.6|12064.6|12081.3|12066.3|12082.7|12067.7|12079.6|12064.6|4
1647582140000|2022-03-18 05:42:20|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|0
1647582180000|2022-03-18 05:43:00|||||||||1
1647582190000|2022-03-18 05:43:10|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|0
1647582210000|2022-03-18 05:43:30|12081.6|12066.6|12081.6|12066.6|12081.6|12066.6|12081.6|12066.6|0
1647582220000|2022-03-18 05:43:40|12079.2|12064.2|12079.2|12064.2|12079.2|12064.2|12079.2|12064.2|2
1647582230000|2022-03-18 05:43:50|12080.7|12065.7|12080.7|12065.7|12080.7|12065.7|12080.7|12065.7|1
1647582310000|2022-03-18 05:45:10|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|5
1647582340000|2022-03-18 05:45:40|12080.5|12065.5|12080.9|12065.9|12080.9|12065.9|12080.5|12065.5|0
1647582360000|2022-03-18 05:46:00|12081.3|12066.3|12081|12066|12081.3|12066.3|12081|12066|4
1647582420000|2022-03-18 05:47:00|12081.4|12066.4|12083.2|12068.2|12083.2|12068.2|12081.4|12066.4|3
1647582520000|2022-03-18 05:48:40|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|12083.8|12068.8|0
1647582560000|2022-03-18 05:49:20|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|0
1647582580000|2022-03-18 05:49:40|12082.6|12067.6|12083.9|12068.9|12083.9|12068.9|12082.6|12067.6|0
1647582590000|2022-03-18 05:49:50|||||||||1
1647582600000|2022-03-18 05:50:00|12085.1|12070.1|12083|12068|12086.1|12071.1|12083|12068|7
1647582620000|2022-03-18 05:50:20|12083.6|12068.6|12083.9|12068.9|12084.2|12069.2|12083.6|12068.6|1
1647582650000|2022-03-18 05:50:50|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|0
1647582720000|2022-03-18 05:52:00|12083.6|12068.6|12082.6|12067.6|12083.6|12068.6|12082.6|12067.6|0
1647582730000|2022-03-18 05:52:10|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|0
1647582860000|2022-03-18 05:54:20|12081.7|12066.7|12081.4|12066.4|12081.7|12066.7|12081.4|12066.4|0
1647582870000|2022-03-18 05:54:30|12076.5|12061.5|12076.2|12061.2|12076.5|12061.5|12076.2|12061.2|1
1647582880000|2022-03-18 05:54:40|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|12075.9|12060.9|1
1647582930000|2022-03-18 05:55:30|12076.3|12061.3|12075.5|12060.5|12076.3|12061.3|12075.5|12060.5|0
1647582940000|2022-03-18 05:55:40|12075.7|12060.7|12077.7|12062.7|12077.7|12062.7|12075.7|12060.7|1
1647582950000|2022-03-18 05:55:50|12078|12063|12078|12063|12078|12063|12078|12063|0
1647583180000|2022-03-18 05:59:40|12079.1|12064.1|12079.4|12064.4|12079.4|12064.4|12079.1|12064.1|0
1647583190000|2022-03-18 05:59:50|12082.8|12067.8|12082.1|12067.1|12083.3|12068.3|12082.1|12067.1|1
1647583230000|2022-03-18 06:00:30|12081.8|12066.8|12081.8|12066.8|12081.8|12066.8|12081.8|12066.8|0
1647583240000|2022-03-18 06:00:40|12081.2|12066.2|12081.2|12066.2|12081.2|12066.2|12081.2|12066.2|0
1647583260000|2022-03-18 06:01:00|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|0
1647583320000|2022-03-18 06:02:00|12080.6|12065.6|12080.6|12065.6|12080.6|12065.6|12080.6|12065.6|0
1647583400000|2022-03-18 06:03:20|12081.2|12066.2|12082.1|12067.1|12082.1|12067.1|12081.2|12066.2|0
1647583410000|2022-03-18 06:03:30|12081.9|12066.9|12081.9|12066.9|12081.9|12066.9|12081.9|12066.9|0
1647583540000|2022-03-18 06:05:40|||||||||1
1647583620000|2022-03-18 06:07:00|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|0
1647583660000|2022-03-18 06:07:40|12081.7|12066.7|12082.3|12067.3|12082.6|12067.6|12081.7|12066.7|1
1647583930000|2022-03-18 06:12:10|12082|12067|12082|12067|12082|12067|12082|12067|1
1647583950000|2022-03-18 06:12:30|12081.2|12066.2|12081.2|12066.2|12081.2|12066.2|12081.2|12066.2|0
1647583990000|2022-03-18 06:13:10|12075.7|12060.7|12080.7|12065.7|12080.7|12065.7|12075.7|12060.7|0
1647584030000|2022-03-18 06:13:50|12080.9|12065.9|12081.5|12066.5|12081.5|12066.5|12080.9|12065.9|2
1647584110000|2022-03-18 06:15:10|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|0
1647584150000|2022-03-18 06:15:50|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|0
1647584240000|2022-03-18 06:17:20|12081.2|12066.2|12081.4|12066.4|12081.4|12066.4|12081.2|12066.2|0
1647584250000|2022-03-18 06:17:30|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|0
1647584400000|2022-03-18 06:20:00|12081.5|12066.5|12081.7|12066.7|12081.7|12066.7|12081.5|12066.5|0
1647584450000|2022-03-18 06:20:50|12081.1|12066.1|12081.3|12066.3|12081.3|12066.3|12081.1|12066.1|0
1647584460000|2022-03-18 06:21:00|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|0
1647584550000|2022-03-18 06:22:30|12081.9|12066.9|12081.9|12066.9|12081.9|12066.9|12081.9|12066.9|0
1647584560000|2022-03-18 06:22:40|12081.7|12066.7|12081.7|12066.7|12081.7|12066.7|12081.7|12066.7|0
1647584580000|2022-03-18 06:23:00|12081.9|12066.9|12081.9|12066.9|12081.9|12066.9|12081.9|12066.9|0
1647584660000|2022-03-18 06:24:20|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|1
1647584730000|2022-03-18 06:25:30|12080.8|12065.8|12080.8|12065.8|12080.8|12065.8|12080.8|12065.8|1
1647584750000|2022-03-18 06:25:50|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|4
1647584760000|2022-03-18 06:26:00|12080.8|12065.8|12080.8|12065.8|12080.8|12065.8|12080.8|12065.8|1
1647584770000|2022-03-18 06:26:10|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|4
1647584780000|2022-03-18 06:26:20|||||||||4
1647584810000|2022-03-18 06:26:50|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|0
1647584840000|2022-03-18 06:27:20|12080.5|12065.5|12080.5|12065.5|12080.5|12065.5|12080.2|12065.2|2
1647584850000|2022-03-18 06:27:30|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|12080.3|12065.3|0
1647584860000|2022-03-18 06:27:40|12080|12065|12080.2|12065.2|12080.2|12065.2|12080|12065|0
1647584930000|2022-03-18 06:28:50|12080.5|12065.5|12080.3|12065.3|12080.5|12065.5|12080.3|12065.3|0
1647584940000|2022-03-18 06:29:00|12078.4|12063.4|12078.9|12063.9|12078.9|12063.9|12078.4|12063.4|0
1647584960000|2022-03-18 06:29:20|12078.6|12063.6|12080.2|12065.2|12080.2|12065.2|12078.6|12063.6|2
1647584970000|2022-03-18 06:29:30|||||||||4
1647585020000|2022-03-18 06:30:20|12079.9|12064.9|12079.9|12064.9|12079.9|12064.9|12079.9|12064.9|0
1647585060000|2022-03-18 06:31:00|12081.7|12066.7|12083|12068|12083|12068|12081.7|12066.7|8
1647585110000|2022-03-18 06:31:50|12082.8|12067.8|12086|12061|12086|12067.8|12082.8|12060.7|3
1647585140000|2022-03-18 06:32:20|12081.3|12066.3|12081.3|12066.3|12081.3|12066.3|12081.3|12066.3|0
1647585370000|2022-03-18 06:36:10|12083|12068|12083.8|12068.8|12083.8|12068.8|12083|12068|0
1647585780000|2022-03-18 06:43:00|12083.7|12068.7|12083.7|12068.7|12083.7|12068.7|12083.7|12068.7|0
1647586090000|2022-03-18 06:48:10|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|12083.2|12068.2|1
1647586100000|2022-03-18 06:48:20|12083.4|12068.4|12083.7|12068.7|12083.7|12068.7|12083.4|12068.4|2
1647586190000|2022-03-18 06:49:50|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|0
1647586200000|2022-03-18 06:50:00|12083.8|12068.8|12084.3|12069.3|12084.3|12069.3|12083.8|12068.8|0
1647586360000|2022-03-18 06:52:40|12084|12069|12084|12069|12084|12069|12084|12069|1
1647586370000|2022-03-18 06:52:50|12084.8|12069.8|12084.8|12069.8|12084.8|12069.8|12084.8|12069.8|1
1647586380000|2022-03-18 06:53:00|12081.7|12066.7|12081.7|12066.7|12081.7|12066.7|12081.7|12066.7|1
1647586390000|2022-03-18 06:53:10|12083.3|12068.3|12083.3|12068.3|12083.3|12068.3|12083.3|12068.3|0
1647586420000|2022-03-18 06:53:40|12081.7|12066.7|12079.3|12064.3|12081.7|12066.7|12079.3|12064.3|1
1647586500000|2022-03-18 06:55:00|12077.3|12062.3|12077.3|12062.3|12077.3|12062.3|12077.3|12062.3|2
1647586520000|2022-03-18 06:55:20|12077.6|12062.6|12077.6|12062.6|12077.6|12062.6|12077.6|12062.6|1
1647586530000|2022-03-18 06:55:30|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|12077.4|12062.4|0
1647586560000|2022-03-18 06:56:00|12078.5|12063.5|12078.5|12063.5|12078.5|12063.5|12078.5|12063.5|0
1647586570000|2022-03-18 06:56:10|12079.1|12064.1|12077.4|12062.4|12079.1|12064.1|12077.4|12062.4|1
1647586590000|2022-03-18 06:56:30|12074|12059|12074|12059|12074|12059|12074|12059|0
1647586610000|2022-03-18 06:56:50|12073.7|12058.7|12073.7|12058.7|12073.7|12058.7|12073.7|12058.7|0
1647586620000|2022-03-18 06:57:00|||||||||2
1647586690000|2022-03-18 06:58:10|12072.5|12057.5|12073.9|12058.9|12074.1|12059.1|12072.3|12057.3|3
1647586710000|2022-03-18 06:58:30|12074.8|12059.8|12074.8|12059.8|12074.8|12059.8|12074.8|12059.8|0
1647586720000|2022-03-18 06:58:40|12075.1|12060.1|12075.1|12060.1|12075.1|12060.1|12075.1|12060.1|0
1647586740000|2022-03-18 06:59:00|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|12075.3|12060.3|0
1647586760000|2022-03-18 06:59:20|12077.1|12062.1|12077.1|12062.1|12077.1|12062.1|12077.1|12062.1|1
1647586770000|2022-03-18 06:59:30|12076.9|12061.9|12078.3|12063.3|12078.3|12063.3|12076.9|12061.9|1
1647586790000|2022-03-18 06:59:50|12078|12063|12078.1|12063.1|12078.3|12063.3|12077.8|12062.8|1
1647586800000|2022-03-18 07:00:00|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|12077.8|12062.8|0
1647586820000|2022-03-18 07:00:20|12076.9|12061.9|12077.8|12062.8|12077.8|12062.8|12076.9|12061.9|0
1647586830000|2022-03-18 07:00:30|12078.1|12063.1|12076.8|12061.8|12078.1|12063.1|12076.8|12061.8|0
1647586850000|2022-03-18 07:00:50|12081.2|12066.2|12081.2|12066.2|12081.2|12066.2|12081.2|12066.2|1
1647586860000|2022-03-18 07:01:00|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|0
1647586870000|2022-03-18 07:01:10|12080.8|12065.8|12081.7|12066.7|12081.7|12066.7|12080.8|12065.8|2
1647586920000|2022-03-18 07:02:00|12079.5|12064.5|12079.5|12064.5|12079.5|12064.5|12079.5|12064.5|0
1647586960000|2022-03-18 07:02:40|12078.9|12063.9|12078.3|12063.3|12078.9|12063.9|12078.3|12063.3|0
1647586970000|2022-03-18 07:02:50|12077.4|12062.4|12074.9|12059.9|12077.4|12062.4|12074.9|12059.9|0
1647586980000|2022-03-18 07:03:00|12074.3|12059.3|12074.3|12059.3|12074.3|12059.3|12074.3|12059.3|0
1647587010000|2022-03-18 07:03:30|12073.8|12058.8|12073.8|12058.8|12073.8|12058.8|12073.8|12058.8|0
1647587120000|2022-03-18 07:05:20|12077.1|12062.1|12077.4|12062.4|12077.4|12062.4|12076.3|12061.3|2
1647587130000|2022-03-18 07:05:30|12077.6|12062.6|12078.8|12063.8|12078.8|12063.8|12077.6|12062.6|2
1647587140000|2022-03-18 07:05:40|12078.6|12063.6|12078|12063|12078.6|12063.6|12078|12063|0
1647587160000|2022-03-18 07:06:00|12077.7|12062.7|12077.7|12062.7|12077.7|12062.7|12077.7|12062.7|0
1647587190000|2022-03-18 07:06:30|12077.1|12062.1|12074.5|12059.5|12077.1|12062.1|12074.5|12059.5|0
1647587200000|2022-03-18 07:06:40|12074.2|12059.2|12074.2|12059.2|12074.2|12059.2|12074.2|12059.2|0
1647587280000|2022-03-18 07:08:00|12073.7|12058.7|12072.7|12057.7|12073.7|12058.7|12072.7|12057.7|6
1647587420000|2022-03-18 07:10:20|12073|12058|12073|12058|12073|12058|12073|12058|0
1647587460000|2022-03-18 07:11:00|12075.1|12060.1|12074.8|12059.8|12075.1|12060.1|12074.8|12059.8|1
1647587520000|2022-03-18 07:12:00|12074.3|12059.3|12074.3|12059.3|12074.3|12059.3|12074.3|12059.3|5
1647587550000|2022-03-18 07:12:30|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|12074.6|12059.6|0
1647587580000|2022-03-18 07:13:00|12076.6|12061.6|12080.5|12065.5|12080.5|12065.5|12076.6|12061.6|2
1647587590000|2022-03-18 07:13:10|12081.5|12066.5|12082.4|12067.4|12082.4|12067.4|12081.5|12066.5|3
1647587700000|2022-03-18 07:15:00|12082.1|12067.1|12082.4|12067.4|12082.4|12067.4|12082.1|12067.1|0
1647587720000|2022-03-18 07:15:20|12082.1|12067.1|12082.1|12067.1|12082.1|12067.1|12082.1|12067.1|0
1647587750000|2022-03-18 07:15:50|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|0
1647587760000|2022-03-18 07:16:00|12082.1|12067.1|12082.1|12067.1|12082.1|12067.1|12082.1|12067.1|0
1647587810000|2022-03-18 07:16:50|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|1
1647587820000|2022-03-18 07:17:00|12081.8|12066.8|12078.8|12063.8|12081.8|12066.8|12078.8|12063.8|4
1647587880000|2022-03-18 07:18:00|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|0
1647587940000|2022-03-18 07:19:00|12079.1|12064.1|12079.4|12064.4|12079.4|12064.4|12079.1|12064.1|0
1647587990000|2022-03-18 07:19:50|12079.1|12064.1|12079.1|12064.1|12079.1|12064.1|12079.1|12064.1|0
1647588000000|2022-03-18 07:20:00|12078.8|12063.8|12079.1|12064.1|12079.1|12064.1|12078.8|12063.8|0
1647588060000|2022-03-18 07:21:00|12078.8|12063.8|12078.5|12063.5|12078.8|12063.8|12077.8|12062.8|0
1647588120000|2022-03-18 07:22:00|12078.2|12063.2|12078.5|12063.5|12078.5|12063.5|12078.2|12063.2|0
1647588140000|2022-03-18 07:22:20|12078|12063|12078|12063|12078|12063|12078|12063|0
1647588180000|2022-03-18 07:23:00|12077.7|12062.7|12078|12063|12078|12063|12077.7|12062.7|0
1647588240000|2022-03-18 07:24:00|12077.4|12062.4|12078|12063|12078|12063|12077.2|12062.2|0
1647588260000|2022-03-18 07:24:20|12078.3|12063.3|12078.5|12063.5|12078.5|12063.5|12078.3|12063.3|0
1647588290000|2022-03-18 07:24:50|12078.2|12063.2|12078|12063|12078.2|12063.2|12078|12063|0
1647588300000|2022-03-18 07:25:00|12077.7|12062.7|12078|12063|12078|12063|12077.7|12062.7|0
1647588360000|2022-03-18 07:26:00|12077.7|12062.7|12078|12063|12078|12063|12077.7|12062.7|0
1647588420000|2022-03-18 07:27:00|12077.9|12062.9|12077.9|12062.9|12077.9|12062.9|12077.6|12062.6|0
1647588480000|2022-03-18 07:28:00|12077.6|12062.6|12077.9|12062.9|12077.9|12062.9|12077.6|12062.6|0
1647588520000|2022-03-18 07:28:40|12078.7|12063.7|12079|12064|12079|12064|12078.7|12063.7|0
1647588540000|2022-03-18 07:29:00|12079.3|12064.3|12080.1|12065.1|12080.1|12065.1|12079.3|12064.3|0
1647588580000|2022-03-18 07:29:40|12080.9|12065.9|12080.4|12065.4|12080.9|12065.9|12080.4|12065.4|0
1647588600000|2022-03-18 07:30:00|12081.3|12066.3|12081.3|12066.3|12081.3|12066.3|12081.3|12066.3|0
1647588630000|2022-03-18 07:30:30|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|12083.4|12068.4|0
1647588640000|2022-03-18 07:30:40|12083.6|12068.6|12083.6|12068.6|12083.6|12068.6|12083.6|12068.6|0
1647588660000|2022-03-18 07:31:00|12084.5|12069.5|12084.8|12069.8|12085.3|12070.3|12084.5|12069.5|5
1647588670000|2022-03-18 07:31:10|12085|12070|12085|12070|12085|12070|12085|12070|0
1647588720000|2022-03-18 07:32:00|12084.2|12069.2|12083.7|12068.7|12084.2|12069.2|12083.7|12068.7|0
1647588780000|2022-03-18 07:33:00|12078.4|12063.4|12078.4|12063.4|12078.4|12063.4|12078.4|12063.4|16
1647588910000|2022-03-18 07:35:10|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|12078.1|12063.1|0
1647588920000|2022-03-18 07:35:20|12075.1|12060.1|12075.1|12060.1|12075.1|12060.1|12075.1|12060.1|0
1647589130000|2022-03-18 07:38:50|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|12074.4|12059.4|0
1647589140000|2022-03-18 07:39:00|12073.8|12058.8|12069.4|12054.4|12073.8|12058.8|12067.3|12052.3|7
1647589170000|2022-03-18 07:39:30|12070|12055|12069.4|12054.4|12070|12055|12068.4|12053.4|0
1647589230000|2022-03-18 07:40:30|12069.2|12054.2|12068.4|12053.4|12069.2|12054.2|12068.4|12053.4|0
1647589240000|2022-03-18 07:40:40|12068.1|12053.1|12067.2|12052.2|12068.1|12053.1|12067.2|12052.2|0
1647589280000|2022-03-18 07:41:20|12066.5|12051.5|12066.5|12051.5|12066.5|12051.5|12066.5|12051.5|1
1647589290000|2022-03-18 07:41:30|12066.9|12051.9|12066.9|12051.9|12066.9|12051.9|12066.9|12051.9|0
1647589300000|2022-03-18 07:41:40|12066.4|12051.4|12066.4|12051.4|12066.4|12051.4|12066.4|12051.4|0
1647589320000|2022-03-18 07:42:00|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|1
1647589330000|2022-03-18 07:42:10|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|0
1647589380000|2022-03-18 07:43:00|12070|12055|12071.3|12056.3|12071.3|12056.3|12070|12055|0
1647589500000|2022-03-18 07:45:00|12070.9|12055.9|12069.6|12054.6|12070.9|12055.9|12068.6|12053.6|5
1647589520000|2022-03-18 07:45:20|12070.2|12055.2|12070.2|12055.2|12070.2|12055.2|12069.9|12054.9|0
1647589530000|2022-03-18 07:45:30|12070.5|12055.5|12070.5|12055.5|12070.5|12055.5|12070.5|12055.5|0
1647589560000|2022-03-18 07:46:00|12069.9|12054.9|12069.9|12054.9|12069.9|12054.9|12069.9|12054.9|0
1647589590000|2022-03-18 07:46:30|12069.6|12054.6|12069.9|12054.9|12069.9|12054.9|12069.6|12054.6|0
1647589620000|2022-03-18 07:47:00|12069.3|12054.3|12067.6|12052.6|12069.3|12054.3|12067.6|12052.6|5
1647589630000|2022-03-18 07:47:10|12067.4|12052.4|12067.4|12052.4|12067.4|12052.4|12067.4|12052.4|0
1647589640000|2022-03-18 07:47:20|12067.1|12052.1|12066.8|12051.8|12067.1|12052.1|12066.8|12051.8|7
1647589680000|2022-03-18 07:48:00|12066.5|12051.5|12068.8|12053.8|12068.8|12053.8|12066.5|12051.5|3
1647589690000|2022-03-18 07:48:10|12069|12054|12069|12054|12069|12054|12069|12054|0
1647589730000|2022-03-18 07:48:50|12069.8|12054.8|12069.5|12054.5|12069.8|12054.8|12069.5|12054.5|0
1647589740000|2022-03-18 07:49:00|12069.2|12054.2|12069.2|12054.2|12069.2|12054.2|12069.2|12054.2|0
1647589800000|2022-03-18 07:50:00|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|0
1647589810000|2022-03-18 07:50:10|12071.5|12056.5|12071.2|12056.2|12071.5|12056.5|12071.2|12056.2|0
1647589850000|2022-03-18 07:50:50|12071.8|12056.8|12071.5|12056.5|12071.8|12056.8|12071.5|12056.5|0
1647589860000|2022-03-18 07:51:00|12071.2|12056.2|12071.2|12056.2|12071.2|12056.2|12071.2|12056.2|0
1647589880000|2022-03-18 07:51:20|12071.8|12056.8|12071.5|12056.5|12071.8|12056.8|12071.5|12056.5|0
1647589890000|2022-03-18 07:51:30|12071.8|12056.8|12071.8|12056.8|12071.8|12056.8|12071.8|12056.8|0
1647589960000|2022-03-18 07:52:40|12071.5|12056.5|12071.5|12056.5|12071.5|12056.5|12071.5|12056.5|0
1647589970000|2022-03-18 07:52:50|12071.2|12056.2|12071.2|12056.2|12071.2|12056.2|12071.2|12056.2|0
1647590100000|2022-03-18 07:55:00|12069.8|12054.8|12069.3|12054.3|12069.8|12054.8|12069.3|12054.3|3
1647590110000|2022-03-18 07:55:10|12070.9|12055.9|12070.1|12055.1|12070.9|12055.9|12070.1|12055.1|0
1647590130000|2022-03-18 07:55:30|12070.4|12055.4|12071.7|12056.7|12071.7|12056.7|12070.4|12055.4|0
1647590230000|2022-03-18 07:57:10|12071.1|12056.1|12071.1|12056.1|12071.1|12056.1|12071.1|12056.1|0
1647590260000|2022-03-18 07:57:40|12071.4|12056.4|12071.4|12056.4|12071.4|12056.4|12071.4|12056.4|0
1647590290000|2022-03-18 07:58:10|12071.7|12056.7|12071.1|12056.1|12072|12057|12071.1|12056.1|0
1647590350000|2022-03-18 07:59:10|12071.7|12056.7|12072|12057|12072|12057|12071.7|12056.7|0
1647590380000|2022-03-18 07:59:40|12071.4|12056.4|12071.1|12056.1|12071.4|12056.4|12071.1|12056.1|0
1647590400000|2022-03-18 08:00:00|12070.8|12055.8|12071.4|12056.4|12071.7|12056.7|12070.8|12055.8|0
1647590410000|2022-03-18 08:00:10|12071.7|12056.7|12071.7|12056.7|12071.7|12056.7|12071.7|12056.7|0
1647590420000|2022-03-18 08:00:20|12071.4|12056.4|12071.4|12056.4|12071.4|12056.4|12071.4|12056.4|0
1647590430000|2022-03-18 08:00:30|12071.1|12056.1|12071.1|12056.1|12071.1|12056.1|12071.1|12056.1|0
1647590440000|2022-03-18 08:00:40|12070.5|12055.5|12070.8|12055.8|12071.4|12056.4|12070.5|12055.5|0
1647590450000|2022-03-18 08:00:50|12071.1|12056.1|12070.5|12055.5|12071.1|12056.1|12070.5|12055.5|0
1647590500000|2022-03-18 08:01:40|12071.1|12056.1|12071.1|12056.1|12071.4|12056.4|12071.1|12056.1|0
1647590580000|2022-03-18 08:03:00|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|0
1647590610000|2022-03-18 08:03:30|12070.8|12055.8|12070.8|12055.8|12070.8|12055.8|12070.8|12055.8|0
1647590760000|2022-03-18 08:06:00|12070|12055|12068.8|12053.8|12070|12055|12068.8|12053.8|2
1647590780000|2022-03-18 08:06:20|12068.5|12053.5|12068|12053|12068.5|12053.5|12068|12053|1
1647590820000|2022-03-18 08:07:00|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|0
1647590830000|2022-03-18 08:07:10|12068.5|12053.5|12068.5|12053.5|12068.5|12053.5|12068.5|12053.5|0
1647590870000|2022-03-18 08:07:50|12068.6|12053.6|12069.8|12054.8|12069.8|12054.8|12068.6|12053.6|2
1647590880000|2022-03-18 08:08:00|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|12070.6|12055.6|0
1647590920000|2022-03-18 08:08:40|12070.8|12055.8|12072|12057|12072|12057|12070.8|12055.8|1
1647590940000|2022-03-18 08:09:00|12071.7|12056.7|12072|12057|12072|12057|12071.7|12056.7|0
1647590990000|2022-03-18 08:09:50|12071.7|12056.7|12071.7|12056.7|12071.7|12056.7|12071.7|12056.7|0
1647591000000|2022-03-18 08:10:00|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|0
1647591010000|2022-03-18 08:10:10|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|0
1647591020000|2022-03-18 08:10:20|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|0
1647591030000|2022-03-18 08:10:30|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|12071.6|12056.6|0
1647591040000|2022-03-18 08:10:40|12071.9|12056.9|12071.6|12056.6|12071.9|12056.9|12071.6|12056.6|0
1647591050000|2022-03-18 08:10:50|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|12071.3|12056.3|0
1647591070000|2022-03-18 08:11:10|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|0
1647591090000|2022-03-18 08:11:30|12071.6|12056.6|12071.3|12056.3|12071.6|12056.6|12071.3|12056.3|0
1647591170000|2022-03-18 08:12:50|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|0
1647591180000|2022-03-18 08:13:00|12072.2|12057.2|12072.2|12057.2|12072.2|12057.2|12072.2|12057.2|0
1647591200000|2022-03-18 08:13:20|||||||||2
1647591230000|2022-03-18 08:13:50|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|0
1647591240000|2022-03-18 08:14:00|12072.2|12057.2|12072.2|12057.2|12072.2|12057.2|12072.2|12057.2|0
1647591340000|2022-03-18 08:15:40|12073|12058|12073|12058|12073|12058|12073|12058|0
1647591360000|2022-03-18 08:16:00|12076.2|12061.2|12076.2|12061.2|12076.2|12061.2|12076.2|12061.2|0
1647591550000|2022-03-18 08:19:10|12075.9|12060.9|12075.7|12060.7|12075.9|12060.9|12075.7|12060.7|0
1647591750000|2022-03-18 08:22:30|12075.9|12060.9|12075.6|12060.6|12075.9|12060.9|12075.6|12060.6|2
1647591770000|2022-03-18 08:22:50|12075.9|12060.9|12076.5|12061.5|12077|12062|12075.9|12060.9|0
1647591780000|2022-03-18 08:23:00|12076.8|12061.8|12076.4|12061.4|12077|12062|12076|12061|0
1647591790000|2022-03-18 08:23:10|12076.5|12061.5|12077.9|12062.9|12078.2|12063.2|12076|12061|0
1647591800000|2022-03-18 08:23:20|12077.6|12062.6|12078.4|12063.4|12078.7|12063.7|12077.6|12062.6|0
1647591810000|2022-03-18 08:23:30|12078.7|12063.7|12078.7|12063.7|12078.7|12063.7|12078.4|12063.4|0
1647591820000|2022-03-18 08:23:40|12078.4|12063.4|12078.4|12063.4|12078.7|12063.7|12078.1|12063.1|0
1647591830000|2022-03-18 08:23:50|12078.7|12063.7|12078.1|12063.1|12078.7|12063.7|12078.1|12063.1|0
1647591840000|2022-03-18 08:24:00|12078.4|12063.4|12078.4|12063.4|12078.4|12063.4|12078.1|12063.1|0
1647591850000|2022-03-18 08:24:10|12078.1|12063.1|12078.4|12063.4|12078.7|12063.7|12078.1|12063.1|0
1647591860000|2022-03-18 08:24:20|12078.7|12063.7|12079.9|12064.9|12080.2|12065.2|12078.4|12063.4|0
1647591870000|2022-03-18 08:24:30|12080.2|12065.2|12079.9|12064.9|12080.2|12065.2|12079.9|12064.9|0
1647591880000|2022-03-18 08:24:40|12080.2|12065.2|12079.9|12064.9|12080.2|12065.2|12079.9|12064.9|0
1647591890000|2022-03-18 08:24:50|12080.2|12065.2|12080.2|12065.2|12080.2|12065.2|12079.9|12064.9|0
1647591900000|2022-03-18 08:25:00|12079.9|12064.9|12079.6|12064.6|12080.2|12065.2|12079.6|12064.6|0
1647591910000|2022-03-18 08:25:10|12079.9|12064.9|12079.9|12064.9|12079.9|12064.9|12079.6|12064.6|0
1647591920000|2022-03-18 08:25:20|12079.6|12064.6|12079.6|12064.6|12079.9|12064.9|12079.6|12064.6|0
1647591930000|2022-03-18 08:25:30|12079.9|12064.9|12079.6|12064.6|12079.9|12064.9|12079.6|12064.6|0
1647591940000|2022-03-18 08:25:40|12079.9|12064.9|12079.6|12064.6|12079.9|12064.9|12079.3|12064.3|0
1647591950000|2022-03-18 08:25:50|12079.9|12064.9|12079.5|12064.5|12079.9|12064.9|12079.3|12064.3|0
1647591960000|2022-03-18 08:26:00|12079.6|12064.6|12079.6|12064.6|12079.8|12064.8|12079.3|12064.3|0
1647591970000|2022-03-18 08:26:10|12079.5|12064.5|12079|12064|12079.8|12064.8|12079|12064|0
1647591980000|2022-03-18 08:26:20|12079.3|12064.3|12079|12064|12079.3|12064.3|12079|12064|0
1647591990000|2022-03-18 08:26:30|12079.3|12064.3|12079.3|12064.3|12079.3|12064.3|12079|12064|0
1647592000000|2022-03-18 08:26:40|12079.9|12064.9|12079.6|12064.6|12079.9|12064.9|12079|12064|0
1647592010000|2022-03-18 08:26:50|12079.3|12064.3|12079.6|12064.6|12079.9|12064.9|12079|12064|0
1647592020000|2022-03-18 08:27:00|12079.3|12064.3|12079.6|12064.6|12079.9|12064.9|12079|12064|0
1647592030000|2022-03-18 08:27:10|12079.3|12064.3|12079.3|12064.3|12079.9|12064.9|12079|12064|7
1647592040000|2022-03-18 08:27:20|12079.8|12064.8|12079.3|12064.3|12079.8|12064.8|12079.1|12064.1|0
1647592050000|2022-03-18 08:27:30|12079.6|12064.6|12079.3|12064.3|12079.9|12064.9|12079|12064|0
1647592060000|2022-03-18 08:27:40|12079|12064|12079|12064|12079.3|12064.3|12079|12064|0
1647592070000|2022-03-18 08:27:50|12079.3|12064.3|12079|12064|12079.3|12064.3|12079|12064|0
1647592080000|2022-03-18 08:28:00|12079.3|12064.3|12079.3|12064.3|12079.9|12064.9|12079|12064|0
1647592090000|2022-03-18 08:28:10|12079.6|12064.6|12078.7|12063.7|12079.6|12064.6|12078.7|12063.7|4
1647592100000|2022-03-18 08:28:20|12079|12064|12079|12064|12079|12064|12079|12064|0
1647592260000|2022-03-18 08:31:00|12078.7|12063.7|12078.7|12063.7|12078.7|12063.7|12078.7|12063.7|0
1647592320000|2022-03-18 08:32:00|12079|12064|12078.7|12063.7|12079|12064|12078.7|12063.7|0
1647592350000|2022-03-18 08:32:30|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|12078.6|12063.6|0
1647592380000|2022-03-18 08:33:00|12078.9|12063.9|12078.9|12063.9|12079.2|12064.2|12078.9|12063.9|0
1647592440000|2022-03-18 08:34:00|12078.6|12063.6|12078.1|12063.1|12078.6|12063.6|12078.1|12063.1|0
1647592500000|2022-03-18 08:35:00|12079.5|12064.5|12079.2|12064.2|12079.5|12064.5|12078.9|12063.9|0
1647592560000|2022-03-18 08:36:00|12079.8|12064.8|12079.5|12064.5|12079.8|12064.8|12079.5|12064.5|0
1647592570000|2022-03-18 08:36:10|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|0
1647592620000|2022-03-18 08:37:00|12079.8|12064.8|12079.5|12064.5|12079.8|12064.8|12079.5|12064.5|0
1647592630000|2022-03-18 08:37:10|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|0
1647592680000|2022-03-18 08:38:00|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|12079.4|12064.4|0
1647592740000|2022-03-18 08:39:00|12079.7|12064.7|12079.4|12064.4|12079.7|12064.7|12079.4|12064.4|0
1647592770000|2022-03-18 08:39:30|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|12079.7|12064.7|0
1647592780000|2022-03-18 08:39:40|12080.1|12065.1|12080.1|12065.1|12080.1|12065.1|12080.1|12065.1|0
1647592800000|2022-03-18 08:40:00|12081.1|12066.1|12083.2|12068.2|12083.2|12068.2|12081.1|12066.1|1
1647592840000|2022-03-18 08:40:40|12082.9|12067.9|12083.8|12068.8|12084.1|12069.1|12082.9|12067.9|2
1647592920000|2022-03-18 08:42:00|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|12083.5|12068.5|0
1647592980000|2022-03-18 08:43:00|12082.6|12067.6|12082.6|12067.6|12082.6|12067.6|12082.6|12067.6|0
1647593020000|2022-03-18 08:43:40|12081.1|12066.1|12081.1|12066.1|12081.1|12066.1|12081.1|12066.1|0
1647593040000|2022-03-18 08:44:00|12079.3|12064.3|12076.2|12061.2|12079.3|12064.3|12076.2|12061.2|5
1647593050000|2022-03-18 08:44:10|12076|12061|12076|12061|12076|12061|12076|12061|0
1647593080000|2022-03-18 08:44:40|12075.5|12060.5|12071.9|12056.9|12075.5|12060.5|12071.9|12056.9|4
1647593100000|2022-03-18 08:45:00|12071.4|12056.4|12070.9|12055.9|12071.4|12056.4|12070.9|12055.9|0
1647593130000|2022-03-18 08:45:30|12071.4|12056.4|12071.4|12056.4|12071.4|12056.4|12071.4|12056.4|0
1647593160000|2022-03-18 08:46:00|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|0
1647593180000|2022-03-18 08:46:20|||||||||2
1647593230000|2022-03-18 08:47:10|12075.6|12060.6|12075.5|12060.5|12075.6|12060.6|12075.5|12060.5|2
1647593250000|2022-03-18 08:47:30|12077|12062|12077.5|12062.5|12077.5|12062.5|12077|12062|0
1647593290000|2022-03-18 08:48:10|12077.7|12062.7|12077.7|12062.7|12077.7|12062.7|12077.7|12062.7|0
1647593310000|2022-03-18 08:48:30|12078.2|12063.2|12078.2|12063.2|12078.2|12063.2|12078.2|12063.2|1
1647593500000|2022-03-18 08:51:40|12077.9|12062.9|12078.7|12063.7|12078.7|12063.7|12077.9|12062.9|1
1647593510000|2022-03-18 08:51:50|12078.1|12063.1|12078.7|12063.7|12078.7|12063.7|12077.9|12062.9|0
1647593520000|2022-03-18 08:52:00|12078.4|12063.4|12078.7|12063.7|12078.7|12063.7|12078.2|12063.2|0
1647593530000|2022-03-18 08:52:10|12076|12061|12075.5|12060.5|12076|12061|12075.5|12060.5|6
1647593560000|2022-03-18 08:52:40|12074.9|12059.9|12073.4|12058.4|12074.9|12059.9|12073.4|12058.4|0
1647593600000|2022-03-18 08:53:20|12074.9|12059.9|12073.4|12058.4|12075.2|12060.2|12073.4|12058.4|0
1647593630000|2022-03-18 08:53:50|12072.8|12057.8|12072.2|12057.2|12072.8|12057.8|12072.2|12057.2|0
1647593640000|2022-03-18 08:54:00|12071.9|12056.9|12071.7|12056.7|12071.9|12056.9|12071.7|12056.7|0
1647593700000|2022-03-18 08:55:00|12071.4|12056.4|12071.4|12056.4|12071.4|12056.4|12071.4|12056.4|0
1647593730000|2022-03-18 08:55:30|12071.3|12056.3|12070.8|12055.8|12071.3|12056.3|12070.8|12055.8|1
1647593740000|2022-03-18 08:55:40|12070.6|12055.6|12069.6|12054.6|12070.6|12055.6|12069.6|12054.6|1
1647593760000|2022-03-18 08:56:00|12069.3|12054.3|12066.8|12051.8|12069.3|12054.3|12066.8|12051.8|1
1647593770000|2022-03-18 08:56:10|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|1
1647593820000|2022-03-18 08:57:00|12067.8|12052.8|12067.2|12052.2|12067.8|12052.8|12067.2|12052.2|0
1647593880000|2022-03-18 08:58:00|12066.9|12051.9|12066.7|12051.7|12066.9|12051.9|12066.7|12051.7|0
1647593940000|2022-03-18 08:59:00|12067.3|12052.3|12067.2|12052.2|12067.5|12052.5|12067.2|12052.2|0
1647593950000|2022-03-18 08:59:10|12066.9|12051.9|12066.7|12051.7|12066.9|12051.9|12066.7|12051.7|0
1647594000000|2022-03-18 09:00:00|12067|12052|12064.6|12049.6|12067|12052|12064.6|12049.6|2
1647594050000|2022-03-18 09:00:50|12062.9|12047.9|12058.1|12043.1|12062.9|12047.9|12058.1|12043.1|5
1647594060000|2022-03-18 09:01:00|12058.3|12043.3|12058.8|12043.8|12059.3|12044.3|12058.3|12043.3|0
1647594110000|2022-03-18 09:01:50|12058.5|12043.5|12058.5|12043.5|12058.5|12043.5|12058.5|12043.5|1
1647594120000|2022-03-18 09:02:00|12058.8|12043.8|12059.6|12044.6|12059.6|12044.6|12058.8|12043.8|0
1647594130000|2022-03-18 09:02:10|12059.2|12044.2|12060.1|12045.1|12060.1|12045.1|12059.2|12044.2|1
1647594140000|2022-03-18 09:02:20|12059.8|12044.8|12059.6|12044.6|12059.8|12044.8|12059.6|12044.6|0
1647594170000|2022-03-18 09:02:50|12059.9|12044.9|12060.1|12045.1|12060.1|12045.1|12059.9|12044.9|0
1647594180000|2022-03-18 09:03:00|12060.4|12045.4|12061.7|12046.7|12062|12047|12060.4|12045.4|0
1647594190000|2022-03-18 09:03:10|12061.4|12046.4|12061.4|12046.4|12061.4|12046.4|12061.4|12046.4|1
1647594240000|2022-03-18 09:04:00|12060.8|12045.8|12056.8|12041.8|12060.8|12045.8|12056.8|12041.8|1
1647594300000|2022-03-18 09:05:00|12056.5|12041.5|12056.5|12041.5|12056.5|12041.5|12056.5|12041.5|0
1647594310000|2022-03-18 09:05:10|12055.4|12040.4|12048|12033|12055.4|12040.4|12047.1|12032.1|22
1647594330000|2022-03-18 09:05:30|12046.8|12031.8|12044|12029|12046.8|12031.8|12043.8|12028.8|3
1647594360000|2022-03-18 09:06:00|12043.5|12028.5|12042.9|12027.9|12043.5|12028.5|12042.9|12027.9|12
1647594370000|2022-03-18 09:06:10|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|12043.3|12028.3|11
1647594380000|2022-03-18 09:06:20|12043.1|12028.1|12043.1|12028.1|12043.1|12028.1|12043.1|12028.1|3
1647594390000|2022-03-18 09:06:30|12043.3|12028.3|12043|12028|12043.3|12028.3|12043|12028|0
1647594400000|2022-03-18 09:06:40|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|12042.8|12027.8|2
1647594420000|2022-03-18 09:07:00|12043|12028|12041.6|12026.6|12043|12028|12041.6|12026.6|5
1647594430000|2022-03-18 09:07:10|||||||||1
1647594460000|2022-03-18 09:07:40|||||||||1
1647594480000|2022-03-18 09:08:00|||||||||1
1647594490000|2022-03-18 09:08:10|||||||||1
1647594500000|2022-03-18 09:08:20|12043.6|12028.6|12049.2|12034.2|12049.2|12034.2|12043.6|12028.6|7
1647594510000|2022-03-18 09:08:30|12049.8|12034.8|12049.8|12034.8|12049.8|12034.8|12049.8|12034.8|0
1647594520000|2022-03-18 09:08:40|12049.2|12034.2|12048.3|12033.3|12049.2|12034.2|12048.3|12033.3|0
1647594530000|2022-03-18 09:08:50|12046.3|12031.3|12046.4|12031.4|12048.3|12033.3|12043.6|12028.6|2
1647594550000|2022-03-18 09:09:10|12045.8|12030.8|12047.2|12032.2|12047.2|12032.2|12044.9|12029.9|1
1647594560000|2022-03-18 09:09:20|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|12048.1|12033.1|0
1647594570000|2022-03-18 09:09:30|12049.3|12034.3|12051.9|12036.9|12051.9|12036.9|12049.3|12034.3|2
1647594580000|2022-03-18 09:09:40|12052.5|12037.5|12052.8|12037.8|12052.8|12037.8|12052.2|12037.2|0
1647594600000|2022-03-18 09:10:00|12053.3|12038.3|12059.7|12044.7|12059.7|12044.7|12053.3|12038.3|1
1647594650000|2022-03-18 09:10:50|12059.4|12044.4|12059.7|12044.7|12059.7|12044.7|12059.2|12044.2|0
1647594720000|2022-03-18 09:12:00|12058.7|12043.7|12058.7|12043.7|12058.7|12043.7|12058.7|12043.7|0
1647594730000|2022-03-18 09:12:10|12056.6|12041.6|12055.4|12040.4|12056.6|12041.6|12055.4|12040.4|2
1647594780000|2022-03-18 09:13:00|12055.1|12040.1|12053.1|12038.1|12055.1|12040.1|12053.1|12038.1|0
1647594790000|2022-03-18 09:13:10|12052.1|12037.1|12050.4|12035.4|12052.1|12037.1|12050.4|12035.4|1
1647594840000|2022-03-18 09:14:00|12050.9|12035.9|12050.1|12035.1|12050.9|12035.9|12050.1|12035.1|0
1647594870000|2022-03-18 09:14:30|12049.1|12034.1|12049.1|12034.1|12049.1|12034.1|12049.1|12034.1|0
1647594900000|2022-03-18 09:15:00|12049.6|12034.6|12049.6|12034.6|12049.6|12034.6|12049|12034|1
1647594910000|2022-03-18 09:15:10|12049.9|12034.9|12049.9|12034.9|12049.9|12034.9|12049.9|12034.9|0
1647594920000|2022-03-18 09:15:20|12054.6|12039.6|12053.4|12038.4|12054.6|12039.6|12053.4|12038.4|1
1647595000000|2022-03-18 09:16:40|12054|12039|12057.3|12042.3|12057.3|12042.3|12054|12039|1
1647595060000|2022-03-18 09:17:40|12056.9|12041.9|12055.7|12040.7|12056.9|12041.9|12055.7|12040.7|2
1647595070000|2022-03-18 09:17:50|12055.4|12040.4|12055.7|12040.7|12055.7|12040.7|12055.4|12040.4|0
1647595090000|2022-03-18 09:18:10|12056.3|12041.3|12056.3|12041.3|12056.3|12041.3|12056.3|12041.3|0
1647595100000|2022-03-18 09:18:20|12056.6|12041.6|12056.3|12041.3|12057.3|12042.3|12056|12041|1
1647595110000|2022-03-18 09:18:30|12056.8|12041.8|12056.5|12041.5|12056.8|12041.8|12056.5|12041.5|0
1647595140000|2022-03-18 09:19:00|12057.3|12042.3|12057.3|12042.3|12057.3|12042.3|12057.3|12042.3|0
1647595150000|2022-03-18 09:19:10|12056.8|12041.8|12056.8|12041.8|12056.8|12041.8|12056.8|12041.8|0
1647595160000|2022-03-18 09:19:20|12056|12041|12056|12041|12056|12041|12056|12041|0
1647595170000|2022-03-18 09:19:30|12056.6|12041.6|12056.8|12041.8|12056.8|12041.8|12056.6|12041.6|0
1647595180000|2022-03-18 09:19:40|12057.3|12042.3|12057.3|12042.3|12057.3|12042.3|12057.3|12042.3|0
1647595190000|2022-03-18 09:19:50|12056.8|12041.8|12056.8|12041.8|12056.8|12041.8|12056.8|12041.8|0
1647595210000|2022-03-18 09:20:10|12062.8|12047.8|12065.8|12050.8|12065.8|12050.8|12062.8|12047.8|2
1647595230000|2022-03-18 09:20:30|12066.4|12051.4|12065.9|12050.9|12066.8|12051.8|12065.8|12050.8|3
1647595240000|2022-03-18 09:20:40|12066.2|12051.2|12066.2|12051.2|12066.2|12051.2|12066.2|12051.2|0
1647595260000|2022-03-18 09:21:00|12066.4|12051.4|12065.9|12050.9|12066.4|12051.4|12065.9|12050.9|0
1647595290000|2022-03-18 09:21:30|12066.1|12051.1|12066.1|12051.1|12066.1|12051.1|12066.1|12051.1|0
1647595320000|2022-03-18 09:22:00|12065.8|12050.8|12061.8|12046.8|12065.8|12050.8|12061.8|12046.8|6
1647595330000|2022-03-18 09:22:10|||||||||1
1647595340000|2022-03-18 09:22:20|12063|12048|12064.8|12049.8|12064.8|12049.8|12063|12048|6
1647595350000|2022-03-18 09:22:30|12065.3|12050.3|12065.3|12050.3|12065.3|12050.3|12065.3|12050.3|0
1647595380000|2022-03-18 09:23:00|12064.8|12049.8|12067.9|12052.9|12069|12054|12064.8|12049.8|1
1647595400000|2022-03-18 09:23:20|12068.9|12053.9|12068.9|12053.9|12068.9|12053.9|12068.9|12053.9|0
1647595410000|2022-03-18 09:23:30|12069.9|12054.9|12069.9|12054.9|12069.9|12054.9|12069.9|12054.9|0
1647595420000|2022-03-18 09:23:40|12070.5|12055.5|12071.9|12056.9|12071.9|12056.9|12070.5|12055.5|0
1647595440000|2022-03-18 09:24:00|12071.8|12056.8|12070.8|12055.8|12071.8|12056.8|12070.8|12055.8|0
1647595450000|2022-03-18 09:24:10|12070.6|12055.6|12069.1|12054.1|12070.6|12055.6|12069.1|12054.1|0
1647595470000|2022-03-18 09:24:30|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|0
1647595500000|2022-03-18 09:25:00|12068.2|12053.2|12067.7|12052.7|12068.2|12053.2|12067.7|12052.7|0
1647595560000|2022-03-18 09:26:00|12066.2|12051.2|12065.4|12050.4|12066.2|12051.2|12065.4|12050.4|0
1647595590000|2022-03-18 09:26:30|12066.3|12051.3|12067.1|12052.1|12067.1|12052.1|12066.3|12051.3|1
1647595610000|2022-03-18 09:26:50|12067.7|12052.7|12068.3|12053.3|12068.3|12053.3|12067.7|12052.7|0
1647595630000|2022-03-18 09:27:10|12068|12053|12068|12053|12068|12053|12068|12053|2
1647595640000|2022-03-18 09:27:20|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|0
1647595700000|2022-03-18 09:28:20|12068|12053|12068|12053|12068|12053|12068|12053|0
1647595790000|2022-03-18 09:29:50|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|0
1647595930000|2022-03-18 09:32:10|12068.6|12053.6|12068.6|12053.6|12068.6|12053.6|12068.6|12053.6|0
1647596030000|2022-03-18 09:33:50|12069.2|12054.2|12069.4|12054.4|12069.4|12054.4|12069.2|12054.2|0
1647596040000|2022-03-18 09:34:00|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|0
1647596110000|2022-03-18 09:35:10|12072.4|12057.4|12075.6|12060.6|12075.6|12060.6|12072.4|12057.4|2
1647596120000|2022-03-18 09:35:20|12075.3|12060.3|12074.9|12059.9|12075.3|12060.3|12074.9|12059.9|1
1647596130000|2022-03-18 09:35:30|12073.3|12058.3|12070|12055|12073.3|12058.3|12069.7|12054.7|1
1647596160000|2022-03-18 09:36:00|12069.1|12054.1|12068.9|12053.9|12069.1|12054.1|12068.9|12053.9|0
1647596170000|2022-03-18 09:36:10|12069.2|12054.2|12069.2|12054.2|12069.2|12054.2|12069.2|12054.2|0
1647596220000|2022-03-18 09:37:00|12067.7|12052.7|12067.7|12052.7|12067.7|12052.7|12067.7|12052.7|0
1647596280000|2022-03-18 09:38:00|12068.3|12053.3|12067.7|12052.7|12068.3|12053.3|12067.7|12052.7|0
1647596300000|2022-03-18 09:38:20|12068.3|12053.3|12068|12053|12068.3|12053.3|12068|12053|0
1647596310000|2022-03-18 09:38:30|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|0
1647596340000|2022-03-18 09:39:00|12068|12053|12067.2|12052.2|12068|12053|12067.2|12052.2|0
1647596360000|2022-03-18 09:39:20|12067.5|12052.5|12067.4|12052.4|12067.5|12052.5|12067.4|12052.4|0
1647596370000|2022-03-18 09:39:30|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|0
1647596400000|2022-03-18 09:40:00|12067.5|12052.5|12067.4|12052.4|12068|12053|12067.4|12052.4|0
1647596410000|2022-03-18 09:40:10|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|12067.2|12052.2|0
1647596440000|2022-03-18 09:40:40|12067.5|12052.5|12067.7|12052.7|12067.7|12052.7|12067.5|12052.5|0
1647596460000|2022-03-18 09:41:00|12068|12053|12067.7|12052.7|12068|12053|12067.7|12052.7|0
1647596480000|2022-03-18 09:41:20|12067.4|12052.4|12067.2|12052.2|12067.4|12052.4|12067.2|12052.2|0
1647596500000|2022-03-18 09:41:40|12067.7|12052.7|12067.7|12052.7|12067.7|12052.7|12067.7|12052.7|0
1647596520000|2022-03-18 09:42:00|12068|12053|12067.7|12052.7|12068|12053|12067.7|12052.7|0
1647596580000|2022-03-18 09:43:00|12068.3|12053.3|12067.7|12052.7|12068.3|12053.3|12067.7|12052.7|0
1647596620000|2022-03-18 09:43:40|12069.7|12054.7|12070.5|12055.5|12070.5|12055.5|12069.7|12054.7|1
1647596670000|2022-03-18 09:44:30|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|12070.4|12055.4|0
1647596710000|2022-03-18 09:45:10|12071.1|12056.1|12071.1|12056.1|12071.1|12056.1|12071.1|12056.1|0
1647596750000|2022-03-18 09:45:50|12072|12057|12072.5|12057.5|12072.5|12057.5|12072|12057|0
1647596770000|2022-03-18 09:46:10|12072.8|12057.8|12073.1|12058.1|12073.1|12058.1|12072.8|12057.8|0
1647596780000|2022-03-18 09:46:20|12073.6|12058.6|12073.6|12058.6|12073.6|12058.6|12073.6|12058.6|2
1647596790000|2022-03-18 09:46:30|12073.7|12058.7|12074.4|12059.4|12074.4|12059.4|12073.7|12058.7|2
1647596800000|2022-03-18 09:46:40|12075.7|12060.7|12077.6|12062.6|12077.9|12062.9|12075.7|12060.7|4
1647596810000|2022-03-18 09:46:50|12076.5|12061.5|12076.5|12061.5|12076.5|12061.5|12076.5|12061.5|3
1647596820000|2022-03-18 09:47:00|12076.2|12061.2|12076.3|12061.3|12076.8|12061.8|12076|12061|3
1647596830000|2022-03-18 09:47:10|12077|12062|12077|12062|12077|12062|12077|12062|3
1647596850000|2022-03-18 09:47:30|12076.8|12061.8|12076.8|12061.8|12076.8|12061.8|12076.8|12061.8|1
1647596870000|2022-03-18 09:47:50|12078.7|12063.7|12078.7|12063.7|12079|12064|12078.7|12063.7|1
1647596880000|2022-03-18 09:48:00|12079|12064|12079|12064|12079|12064|12079|12064|0
1647596930000|2022-03-18 09:48:50|12079.6|12064.6|12080.9|12065.9|12080.9|12065.9|12079.6|12064.6|0
1647596940000|2022-03-18 09:49:00|12080.6|12065.6|12080.5|12065.5|12080.6|12065.6|12080.5|12065.5|0
1647597040000|2022-03-18 09:50:40|12079.9|12064.9|12077.9|12062.9|12079.9|12064.9|12077.9|12062.9|1
1647597050000|2022-03-18 09:50:50|12076.1|12061.1|12075.6|12060.6|12076.1|12061.1|12075.6|12060.6|0
1647597070000|2022-03-18 09:51:10|12075.1|12060.1|12077.3|12062.3|12077.3|12062.3|12075.1|12060.1|1
1647597120000|2022-03-18 09:52:00|12076.7|12061.7|12077|12062|12077|12062|12076.7|12061.7|0
1647597130000|2022-03-18 09:52:10|12073.6|12058.6|12073.3|12058.3|12073.6|12058.6|12073.3|12058.3|1
1647597140000|2022-03-18 09:52:20|12072.8|12057.8|12072.2|12057.2|12072.8|12057.8|12071.9|12056.9|0
1647597160000|2022-03-18 09:52:40|12072.5|12057.5|12072.5|12057.5|12072.5|12057.5|12072.5|12057.5|0
1647597190000|2022-03-18 09:53:10|||||||||1
1647597210000|2022-03-18 09:53:30|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|12070.9|12055.9|0
1647597290000|2022-03-18 09:54:50|12071.3|12056.3|12071.4|12056.4|12071.9|12056.9|12071.3|12056.3|1
1647597300000|2022-03-18 09:55:00|12070.9|12055.9|12068|12053|12070.9|12055.9|12067.7|12052.7|1
1647597340000|2022-03-18 09:55:40|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|0
1647597360000|2022-03-18 09:56:00|12068|12053|12068|12053|12068|12053|12068|12053|0
1647597370000|2022-03-18 09:56:10|12067.1|12052.1|12064.8|12049.8|12067.1|12052.1|12064.8|12049.8|0
1647597380000|2022-03-18 09:56:20|12064.5|12049.5|12064.4|12049.4|12064.5|12049.5|12063.3|12048.3|1
1647597460000|2022-03-18 09:57:40|12063.8|12048.8|12063.8|12048.8|12063.8|12048.8|12063.8|12048.8|0
1647597480000|2022-03-18 09:58:00|12064.4|12049.4|12064.4|12049.4|12064.4|12049.4|12064.4|12049.4|0
1647597490000|2022-03-18 09:58:10|12064.7|12049.7|12064.7|12049.7|12064.7|12049.7|12064.7|12049.7|1
1647597530000|2022-03-18 09:58:50|12065.6|12050.6|12066.4|12051.4|12066.7|12051.7|12065.6|12050.6|1
1647597550000|2022-03-18 09:59:10|12065.6|12050.6|12065.6|12050.6|12065.6|12050.6|12065.3|12050.3|0
1647597580000|2022-03-18 09:59:40|12065.9|12050.9|12065.9|12050.9|12065.9|12050.9|12065.9|12050.9|1
1647597600000|2022-03-18 10:00:00|12067.4|12052.4|12067.4|12052.4|12067.4|12052.4|12067.4|12052.4|7
1647597620000|2022-03-18 10:00:20|12067.1|12052.1|12066.5|12051.5|12067.1|12052.1|12066.5|12051.5|1
1647597690000|2022-03-18 10:01:30|12065.6|12050.6|12065|12050|12065.6|12050.6|12065|12050|0
1647597740000|2022-03-18 10:02:20|12067.4|12052.4|12067.4|12052.4|12067.4|12052.4|12067.1|12052.1|3
1647597780000|2022-03-18 10:03:00|12066.8|12051.8|12066|12051|12066.8|12051.8|12066|12051|0
1647597850000|2022-03-18 10:04:10|12066.2|12051.2|12067.6|12052.6|12067.6|12052.6|12066.2|12051.2|1
1647597860000|2022-03-18 10:04:20|12068.8|12053.8|12069.6|12054.6|12069.6|12054.6|12068.8|12053.8|0
1647597870000|2022-03-18 10:04:30|12071.3|12056.3|12072.1|12057.1|12072.1|12057.1|12071.3|12056.3|0
1647597880000|2022-03-18 10:04:40|12072|12057|12075.1|12060.1|12075.1|12060.1|12072|12057|1
1647597900000|2022-03-18 10:05:00|12074.3|12059.3|12075.1|12060.1|12075.1|12060.1|12074.3|12059.3|3
1647597930000|2022-03-18 10:05:30|12074.3|12059.3|12074.9|12059.9|12074.9|12059.9|12074.3|12059.3|0
1647597940000|2022-03-18 10:05:40|12074|12059|12074.3|12059.3|12074.3|12059.3|12073.7|12058.7|0
1647597990000|2022-03-18 10:06:30|12074.6|12059.6|12074.8|12059.8|12074.8|12059.8|12074.6|12059.6|0
1647598010000|2022-03-18 10:06:50|12073.3|12058.3|12073|12058|12073.3|12058.3|12073|12058|0
1647598020000|2022-03-18 10:07:00|12072.7|12057.7|12072.5|12057.5|12072.7|12057.7|12072.5|12057.5|7
1647598030000|2022-03-18 10:07:10|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|0
1647598040000|2022-03-18 10:07:20|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|12072.4|12057.4|0
1647598090000|2022-03-18 10:08:10|||||||||1
1647598100000|2022-03-18 10:08:20|12072.1|12057.1|12070.9|12055.9|12072.1|12057.1|12070.9|12055.9|0
1647598170000|2022-03-18 10:09:30|12069.7|12054.7|12064.9|12049.9|12069.7|12054.7|12064.9|12049.9|1
1647598250000|2022-03-18 10:10:50|12067|12052|12067|12052|12067|12052|12067|12052|1
1647598330000|2022-03-18 10:12:10|12065.4|12050.4|12065.4|12050.4|12065.4|12050.4|12065.4|12050.4|0
1647598410000|2022-03-18 10:13:30|12065.6|12050.6|12066.5|12051.5|12066.5|12051.5|12065.6|12050.6|1
1647598490000|2022-03-18 10:14:50|12062.8|12047.8|12061.8|12046.8|12062.8|12047.8|12061.8|12046.8|0
1647598500000|2022-03-18 10:15:00|12061.3|12046.3|12064.1|12049.1|12064.1|12049.1|12058.2|12043.2|1
1647598530000|2022-03-18 10:15:30|12064.6|12049.6|12065.4|12050.4|12065.4|12050.4|12064.6|12049.6|0
1647598550000|2022-03-18 10:15:50|12066.2|12051.2|12065.6|12050.6|12066.2|12051.2|12065.6|12050.6|0
1647598560000|2022-03-18 10:16:00|12065.4|12050.4|12066.7|12051.7|12066.7|12051.7|12065.4|12050.4|0
1647598570000|2022-03-18 10:16:10|12066.9|12051.9|12066.9|12051.9|12066.9|12051.9|12066.9|12051.9|0
1647598590000|2022-03-18 10:16:30|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|0
1647598640000|2022-03-18 10:17:20|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|0
1647598650000|2022-03-18 10:17:30|12068.7|12053.7|12068.7|12053.7|12068.7|12053.7|12068.7|12053.7|0
1647598680000|2022-03-18 10:18:00|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|12068.1|12053.1|0
1647598690000|2022-03-18 10:18:10|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|0
1647598740000|2022-03-18 10:19:00|12069.7|12054.7|12071.4|12056.4|12071.4|12056.4|12069.7|12054.7|0
1647598750000|2022-03-18 10:19:10|12071.7|12056.7|12071.7|12056.7|12071.7|12056.7|12071.7|12056.7|0
1647598760000|2022-03-18 10:19:20|12070.5|12055.5|12070.1|12055.1|12070.5|12055.5|12070.1|12055.1|0
1647598770000|2022-03-18 10:19:30|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|12069.8|12054.8|0
1647598780000|2022-03-18 10:19:40|12070.1|12055.1|12070.4|12055.4|12070.4|12055.4|12070.1|12055.1|0
1647598800000|2022-03-18 10:20:00|12070.1|12055.1|12069.9|12054.9|12072.4|12057.4|12069.6|12054.6|1
1647598810000|2022-03-18 10:20:10|12070.1|12055.1|12070.6|12055.6|12070.6|12055.6|12070.1|12055.1|0
1647598830000|2022-03-18 10:20:30|12069.3|12054.3|12069.6|12054.6|12069.6|12054.6|12069|12054|0
1647598850000|2022-03-18 10:20:50|12068.7|12053.7|12068.5|12053.5|12068.7|12053.7|12068.4|12053.4|1
1647598860000|2022-03-18 10:21:00|12067.9|12052.9|12067|12052|12067.9|12052.9|12067|12052|0
1647598910000|2022-03-18 10:21:50|12066.1|12051.1|12065.9|12050.9|12066.1|12051.1|12065.9|12050.9|0
1647598930000|2022-03-18 10:22:10|12066.3|12051.3|12068.4|12053.4|12068.4|12053.4|12066.3|12051.3|1
1647598940000|2022-03-18 10:22:20|12067.8|12052.8|12068.1|12053.1|12068.1|12053.1|12067.8|12052.8|0
1647598950000|2022-03-18 10:22:30|12068.4|12053.4|12068.7|12053.7|12068.7|12053.7|12068.4|12053.4|0
1647598980000|2022-03-18 10:23:00|12068.1|12053.1|12068.4|12053.4|12068.4|12053.4|12068.1|12053.1|0
1647599020000|2022-03-18 10:23:40|12067.5|12052.5|12067.8|12052.8|12067.8|12052.8|12067.5|12052.5|0
1647599030000|2022-03-18 10:23:50|12067.5|12052.5|12066.4|12051.4|12067.8|12052.8|12066.4|12051.4|0
1647599080000|2022-03-18 10:24:40|12067.6|12052.6|12067.6|12052.6|12067.6|12052.6|12067.6|12052.6|0
1647599090000|2022-03-18 10:24:50|12067.8|12052.8|12067.8|12052.8|12067.8|12052.8|12067.8|12052.8|1
1647599110000|2022-03-18 10:25:10|12068.1|12053.1|12067.8|12052.8|12068.1|12053.1|12067.8|12052.8|0
1647599150000|2022-03-18 10:25:50|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|12068.3|12053.3|0
1647599160000|2022-03-18 10:26:00|12068|12053|12068|12053|12068|12053|12068|12053|0
1647599220000|2022-03-18 10:27:00|12067.7|12052.7|12067.7|12052.7|12068|12053|12067.7|12052.7|0
1647599240000|2022-03-18 10:27:20|12068.3|12053.3|12068.9|12053.9|12068.9|12053.9|12068.3|12053.3|0
1647599250000|2022-03-18 10:27:30|12069.1|12054.1|12071.3|12056.3|12071.3|12056.3|12069.1|12054.1|0
1647599260000|2022-03-18 10:27:40|12071.7|12056.7|12071.7|12056.7|12071.7|12056.7|12071.7|12056.7|0
1647599310000|2022-03-18 10:28:30|12072|12057|12072|12057|12072|12057|12072|12057|0
1647599340000|2022-03-18 10:29:00|12072.2|12057.2|12070.5|12055.5|12072.2|12057.2|12070.5|12055.5|1
1647599360000|2022-03-18 10:29:20|12071.5|12056.5|12079.3|12064.3|12079.3|12064.3|12071.5|12056.5|2
1647599370000|2022-03-18 10:29:30|12079.5|12064.5|12080.8|12065.8|12080.8|12065.8|12079.5|12064.5|0
1647599390000|2022-03-18 10:29:50|12084.1|12069.1|12085.2|12070.2|12085.2|12070.2|12084.1|12069.1|1
1647599400000|2022-03-18 10:30:00|12085.6|12070.6|12081.4|12066.4|12085.9|12070.9|12080.3|12065.3|2
1647599420000|2022-03-18 10:30:20|12081.7|12066.7|12081.1|12066.1|12081.7|12066.7|12081.1|12066.1|0
1647599440000|2022-03-18 10:30:40|12080.7|12065.7|12081.4|12066.4|12081.7|12066.7|12080.7|12065.7|1
1647599480000|2022-03-18 10:31:20|12081.7|12066.7|12081.4|12066.4|12081.7|12066.7|12081.4|12066.4|0
1647599560000|2022-03-18 10:32:40|12082|12067|12082.5|12067.5|12082.5|12067.5|12082|12067|0
1647599580000|2022-03-18 10:33:00|12082.7|12067.7|12082.7|12067.7|12082.7|12067.7|12082.7|12067.7|0
1647599610000|2022-03-18 10:33:30|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|12082.4|12067.4|0
1647599680000|2022-03-18 10:34:40|12086.4|12071.4|12086.2|12071.2|12086.4|12071.4|12086.2|12071.2|11
1647599730000|2022-03-18 10:35:30|12086|12071|12086|12071|12086|12071|12086|12071|0
1647599820000|2022-03-18 10:37:00|12085.1|12070.1|12081.2|12066.2|12085.1|12070.1|12078.9|12063.9|2
1647599990000|2022-03-18 10:39:50|12080.7|12065.7|12080.7|12065.7|12080.7|12065.7|12080.7|12065.7|0
1647600120000|2022-03-18 10:42:00|12075|12060|12072.9|12057.9|12075|12060|12072.9|12057.9|2
1647600130000|2022-03-18 10:42:10|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|12071.9|12056.9|0
1647600140000|2022-03-18 10:42:20|12070.8|12055.8|12070.8|12055.8|12070.8|12055.8|12070.8|12055.8|0
1647600150000|2022-03-18 10:42:30|12071.1|12056.1|12070.8|12055.8|12071.4|12056.4|12070.8|12055.8|0
1647600160000|2022-03-18 10:42:40|12071.1|12056.1|12071.1|12056.1|12071.1|12056.1|12071.1|12056.1|0
1647600180000|2022-03-18 10:43:00|12070.1|12055.1|12068.3|12053.3|12070.1|12055.1|12068.3|12053.3|2
1647600310000|2022-03-18 10:45:10|12069.2|12054.2|12069.2|12054.2|12069.2|12054.2|12069.2|12054.2|0
1647600330000|2022-03-18 10:45:30|12069.1|12054.1|12069.1|12054.1|12069.1|12054.1|12069.1|12054.1|0
1647600390000|2022-03-18 10:46:30|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|0
1647600420000|2022-03-18 10:47:00|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|12069.4|12054.4|0
1647600430000|2022-03-18 10:47:10|12069.7|12054.7|12070|12055|12070.2|12055.2|12068|12053|3
1647600440000|2022-03-18 10:47:20|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|12069.7|12054.7|0
1647600470000|2022-03-18 10:47:50|12068.7|12053.7|12069|12054|12069|12054|12068.7|12053.7|1
1647600500000|2022-03-18 10:48:20|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|0
1647600510000|2022-03-18 10:48:30|12069.6|12054.6|12069.6|12054.6|12069.6|12054.6|12069.6|12054.6|0
1647600630000|2022-03-18 10:50:30|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|12069.3|12054.3|0
1647600650000|2022-03-18 10:50:50|12069.6|12054.6|12069.9|12054.9|12069.9|12054.9|12069.6|12054.6|0
1647600660000|2022-03-18 10:51:00|12069.6|12054.6|12069.9|12054.9|12069.9|12054.9|12069.3|12054.3|0
1647600700000|2022-03-18 10:51:40|12070.5|12055.5|12070.4|12055.4|12070.5|12055.5|12070.4|12055.4|0
1647600750000|2022-03-18 10:52:30|12070.2|12055.2|12068.7|12053.7|12070.2|12055.2|12068.7|12053.7|1
1647600780000|2022-03-18 10:53:00|12069|12054|12069|12054|12069.3|12054.3|12069|12054|0
1647600790000|2022-03-18 10:53:10|12069.3|12054.3|12069|12054|12069.3|12054.3|12069|12054|0
1647600800000|2022-03-18 10:53:20|12069.3|12054.3|12069|12054|12069.6|12054.6|12069|12054|0
1647600830000|2022-03-18 10:53:50|12068.7|12053.7|12068.7|12053.7|12068.7|12053.7|12068.7|12053.7|0
1647600930000|2022-03-18 10:55:30|12069|12054|12069.3|12054.3|12069.6|12054.6|12068.7|12053.7|0
1647600940000|2022-03-18 10:55:40|12069.6|12054.6|12069.3|12054.3|12069.6|12054.6|12069.3|12054.3|0
1647600950000|2022-03-18 10:55:50|12069.6|12054.6|12069.3|12054.3|12069.6|12054.6|12069|12054|0
1647600960000|2022-03-18 10:56:00|12069|12054|12069|12054|12069.3|12054.3|12069|12054|0
1647600970000|2022-03-18 10:56:10|12069.3|12054.3|12069|12054|12069.3|12054.3|12069|12054|0
1647600980000|2022-03-18 10:56:20|12069.3|12054.3|12067.9|12052.9|12069.3|12054.3|12067.9|12052.9|0
1647600990000|2022-03-18 10:56:30|12069|12054|12069|12054|12069.3|12054.3|12068.7|12053.7|1
1647601000000|2022-03-18 10:56:40|12068.7|12053.7|12068.7|12053.7|12069|12054|12068.7|12053.7|0
1647601010000|2022-03-18 10:56:50|12069|12054|12068.7|12053.7|12069|12054|12068.7|12053.7|2
1647601020000|2022-03-18 10:57:00|12069|12054|12069|12054|12069.3|12054.3|12069|12054|0
1647601030000|2022-03-18 10:57:10|12069.3|12054.3|12068.2|12053.2|12071.4|12056.4|12068.2|12053.2|2
1647601040000|2022-03-18 10:57:20|||||||||1
1647601050000|2022-03-18 10:57:30|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|12068.4|12053.4|0
1647601070000|2022-03-18 10:57:50|12069.3|12054.3|12070.1|12055.1|12070.1|12055.1|12069.3|12054.3|0
1647601080000|2022-03-18 10:58:00|12069.8|12054.8|12069.8|12054.8|12070.1|12055.1|12069.8|12054.8|0
1647601090000|2022-03-18 10:58:10|12070.1|12055.1|12070.1|12055.1|12070.4|12055.4|12069.8|12054.8|2
1647601100000|2022-03-18 10:58:20|12070.4|12055.4|12070.1|12055.1|12070.4|12055.4|12070.1|12055.1|0
1647601110000|2022-03-18 10:58:30|12070.4|12055.4|12070.1|12055.1|12070.4|12055.4|12070.1|12055.1|0
1647601120000|2022-03-18 10:58:40|12070.4|12055.4|12070.7|12055.7|12070.7|12055.7|12070.1|12055.1|0
1647601130000|2022-03-18 10:58:50|12070.4|12055.4|12071|12056|12071|12056|12070.4|12055.4|0
1647601140000|2022-03-18 10:59:00|12070.7|12055.7|12071|12056|12071|12056|12070.7|12055.7|0
1647601150000|2022-03-18 10:59:10|12070.7|12055.7|12070.7|12055.7|12071|12056|12070.7|12055.7|0
1647601160000|2022-03-18 10:59:20|12071|12056|12071|12056|12071|12056|12070.7|12055.7|0
1647601210000|2022-03-18 11:00:10|12072.8|12057.8|12080.8|12065.8|12081.3|12066.3|12072.5|12057.5|1
1647601220000|2022-03-18 11:00:20|12081.3|12066.3|12080.8|12065.8|12081.3|12066.3|12080.3|12065.3|0
1647601230000|2022-03-18 11:00:30|12081.1|12066.1|12080.5|12065.5|12081.1|12066.1|12080.3|12065.3|0
1647601240000|2022-03-18 11:00:40|12080.6|12065.6|12080.3|12065.3|12080.8|12065.8|12080.3|12065.3|0
1647601250000|2022-03-18 11:00:50|12080.8|12065.8|12080.3|12065.3|12080.8|12065.8|12080.3|12065.3|0
1647601260000|2022-03-18 11:01:00|12080.6|12065.6|12079.4|12064.4|12080.8|12065.8|12079.4|12064.4|0
1647601280000|2022-03-18 11:01:20|12079.7|12064.7|12079.7|12064.7|12080|12065|12079.7|12064.7|0
1647601290000|2022-03-18 11:01:30|12079.4|12064.4|12079.7|12064.7|12080|12065|12079.4|12064.4|0
1647601300000|2022-03-18 11:01:40|12080|12065|12080.7|12065.7|12080.7|12065.7|12080|12065|0
1647601310000|2022-03-18 11:01:50|12080.4|12065.4|12080.4|12065.4|12080.7|12065.7|12080.4|12065.4|0
1647601320000|2022-03-18 11:02:00|12080.7|12065.7|12080.4|12065.4|12080.7|12065.7|12080.4|12065.4|0
1647601330000|2022-03-18 11:02:10|12080.7|12065.7|12080.4|12065.4|12080.7|12065.7|12080.4|12065.4|0
1647601340000|2022-03-18 11:02:20|12080.7|12065.7|12080.4|12065.4|12080.7|12065.7|12080.4|12065.4|0
1647601350000|2022-03-18 11:02:30|12080.7|12065.7|12080.4|12065.4|12080.7|12065.7|12080.4|12065.4|0
1647601360000|2022-03-18 11:02:40|12080.7|12065.7|12080.4|12065.4|12080.7|12065.7|12080.4|12065.4|0
1647601380000|2022-03-18 11:03:00|12081|12066|12081.1|12066.1|12082.6|12067.6|12081|12066|0
1647601420000|2022-03-18 11:03:40|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|12080.9|12065.9|0
1647601430000|2022-03-18 11:03:50|12080|12065|12080|12065|12080|12065|12080|12065|1
1647601440000|2022-03-18 11:04:00|12080.3|12065.3|12080.9|12065.9|12081.2|12066.2|12080.3|12065.3|0
1647601480000|2022-03-18 11:04:40|12081.2|12066.2|12081.2|12066.2|12081.2|12066.2|12081.2|12066.2|0
1647601500000|2022-03-18 11:05:00|12081.5|12066.5|12081.5|12066.5|12081.5|12066.5|12081.2|12066.2|0
1647601540000|2022-03-18 11:05:40|12081.4|12066.4|12081.4|12066.4|12081.4|12066.4|12081.4|12066.4|0
1647601560000|2022-03-18 11:06:00|12080.9|12065.9|12080.9|12065.9|12081.4|12066.4|12080.9|12065.9|0
1647601600000|2022-03-18 11:06:40|12080.8|12065.8|12080.8|12065.8|12080.8|12065.8|12080.8|12065.8|0
1647601610000|2022-03-18 11:06:50|12080.6|12065.6|12080.6|12065.6|12080.6|12065.6|12080.6|12065.6|0
1647601620000|2022-03-18 11:07:00|12080.8|12065.8|12080|12065|12080.8|12065.8|12080|12065|2
1647601650000|2022-03-18 11:07:30|12080.3|12065.3|12080|12065|12080.3|12065.3|12080|12065|0
1647601680000|2022-03-18 11:08:00|12080.5|12065.5|12080|12065|12080.5|12065.5|12080|12065|0
1647601690000|2022-03-18 11:08:10|12079.9|12064.9|12079.9|12064.9|12079.9|12064.9|12079.9|12064.9|0
1647601710000|2022-03-18 11:08:30|12082.9|12067.9|12082.9|12067.9|12082.9|12067.9|12082.9|12067.9|34
1647601740000|2022-03-18 11:09:00|12082.6|12067.6|12082.1|12067.1|12082.6|12067.6|12081.6|12066.6|7
1647601750000|2022-03-18 11:09:10|12081.9|12066.9|12081.6|12066.6|12081.9|12066.9|12081.6|12066.6|2
1647601800000|2022-03-18 11:10:00|12082.1|12067.1|12082.1|12067.1|12082.1|12067.1|12081.6|12066.6|9
1647601840000|2022-03-18 11:10:40|12081.6|12066.6|12082.1|12067.1|12082.1|12067.1|12081.6|12066.6|8
1647601850000|2022-03-18 11:10:50|12085.9|12070.9|12085.6|12070.6|12085.9|12070.9|12085.6|12070.6|45
1647601860000|2022-03-18 11:11:00|12086|12071|12093.5|12078.5|12093.5|12078.5|12086|12071|2
1647601880000|2022-03-18 11:11:20|12093.8|12078.8|12093.8|12078.8|12093.8|12078.8|12093.8|12078.8|0
1647601910000|2022-03-18 11:11:50|12093.5|12078.5|12093.5|12078.5|12093.5|12078.5|12093.5|12078.5|0
1647601920000|2022-03-18 11:12:00|12093.2|12078.2|12093.2|12078.2|12093.2|12078.2|12093.2|12078.2|0
1647601930000|2022-03-18 11:12:10|12094.7|12079.7|12095.3|12080.3|12095.3|12080.3|12094.7|12079.7|1
1647601950000|2022-03-18 11:12:30|12095.2|12080.2|12095.2|12080.2|12095.2|12080.2|12095.2|12080.2|0
1647601960000|2022-03-18 11:12:40|12093.2|12078.2|12095.8|12080.8|12095.8|12080.8|12092.8|12077.8|2
1647601980000|2022-03-18 11:13:00|12095.6|12080.6|12095.6|12080.6|12096.1|12081.1|12095.6|12080.6|0
1647601990000|2022-03-18 11:13:10|12094.2|12079.2|12095.6|12080.6|12095.8|12080.8|12093.3|12078.3|1
1647602000000|2022-03-18 11:13:20|12096.1|12081.1|12096.6|12081.6|12096.6|12081.6|12096.1|12081.1|0
1647602020000|2022-03-18 11:13:40|12096.3|12081.3|12096.3|12081.3|12096.3|12081.3|12096.3|12081.3|0
1647602050000|2022-03-18 11:14:10|12096.6|12081.6|12096.3|12081.3|12096.6|12081.6|12096.3|12081.3|0
1647602060000|2022-03-18 11:14:20|12096.6|12081.6|12096.6|12081.6|12096.6|12081.6|12096.6|12081.6|0
1647602110000|2022-03-18 11:15:10|12096.9|12081.9|12097.3|12082.3|12097.3|12082.3|12096.9|12081.9|0
1647602170000|2022-03-18 11:16:10|12097.6|12082.6|12097.6|12082.6|12097.6|12082.6|12097.6|12082.6|2
1647602180000|2022-03-18 11:16:20|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|12097.3|12082.3|0
1647602230000|2022-03-18 11:17:10|12094|12079|12096|12081|12097.7|12082.7|12094|12079|2
1647602240000|2022-03-18 11:17:20|12096.1|12081.1|12096.1|12081.1|12096.1|12081.1|12096.1|12081.1|0
1647602260000|2022-03-18 11:17:40|12096.6|12081.6|12097.6|12082.6|12098.2|12083.2|12096.6|12081.6|0
1647602280000|2022-03-18 11:18:00|12097.4|12082.4|12096.9|12081.9|12097.4|12082.4|12096.9|12081.9|1
1647602290000|2022-03-18 11:18:10|12094.2|12079.2|12097.2|12082.2|12097.2|12082.2|12094.2|12079.2|2
1647602300000|2022-03-18 11:18:20|12096.7|12081.7|12096.2|12081.2|12096.7|12081.7|12096.2|12081.2|0
1647602310000|2022-03-18 11:18:30|12096.5|12081.5|12095.4|12080.4|12096.5|12081.5|12095.4|12080.4|2
1647602320000|2022-03-18 11:18:40|12095.9|12080.9|12095.6|12080.6|12095.9|12080.9|12095.6|12080.6|1
1647602340000|2022-03-18 11:19:00|12095.4|12080.4|12095.4|12080.4|12095.4|12080.4|12095.4|12080.4|0
1647602350000|2022-03-18 11:19:10|12096.2|12081.2|12097.2|12082.2|12097.9|12082.9|12096.2|12081.2|1
1647602360000|2022-03-18 11:19:20|12096.9|12081.9|12097.7|12082.7|12097.7|12082.7|12096.9|12081.9|0
1647602370000|2022-03-18 11:19:30|12097.9|12082.9|12098.4|12083.4|12098.4|12083.4|12097.8|12082.8|0
1647602380000|2022-03-18 11:19:40|12100.4|12085.4|12119.5|12104.5|12121.3|12106.3|12100.4|12085.4|104
1647602390000|2022-03-18 11:19:50|12118.7|12103.7|12121.7|12106.7|12123|12108|12118.7|12103.7|14
1647602400000|2022-03-18 11:20:00|12119.2|12104.2|12117|12102|12119.2|12104.2|12115.5|12100.5|5
1647602410000|2022-03-18 11:20:10|12116.6|12101.6|12115.9|12100.9|12116.6|12101.6|12115.9|12100.9|5
1647602420000|2022-03-18 11:20:20|12115.3|12100.3|12114.7|12099.7|12115.3|12100.3|12114.7|12099.7|4
1647602430000|2022-03-18 11:20:30|12115.1|12100.1|12114.1|12099.1|12115.4|12100.4|12113.6|12098.6|7
1647602460000|2022-03-18 11:21:00|||||||||1
1647602470000|2022-03-18 11:21:10|12114.4|12099.4|12114.4|12099.4|12114.4|12099.4|12114.4|12099.4|1
1647602480000|2022-03-18 11:21:20|12113.5|12098.5|12112.9|12097.9|12113.5|12098.5|12112.1|12097.1|2
1647602490000|2022-03-18 11:21:30|12112.6|12097.6|12112.6|12097.6|12112.6|12097.6|12112.6|12097.6|0
1647602500000|2022-03-18 11:21:40|12112.4|12097.4|12107.9|12092.9|12112.4|12097.4|12107.4|12092.4|4
1647602520000|2022-03-18 11:22:00|12106.1|12091.1|12098.9|12083.9|12106.1|12091.1|12095|12080|2
1647602550000|2022-03-18 11:22:30|12098.4|12083.4|12098.4|12083.4|12098.4|12083.4|12098.4|12083.4|0
1647602580000|2022-03-18 11:23:00|12098.6|12083.6|12097.6|12082.6|12098.6|12083.6|12097.6|12082.6|0
1647602600000|2022-03-18 11:23:20|12096.7|12081.7|12094.2|12079.2|12096.7|12081.7|12094.2|12079.2|0
1647602630000|2022-03-18 11:23:50|12094.8|12079.8|12095.2|12080.2|12095.2|12080.2|12094.8|12079.8|0
1647602640000|2022-03-18 11:24:00|12094.9|12079.9|12093.2|12078.2|12094.9|12079.9|12093.2|12078.2|0
1647602650000|2022-03-18 11:24:10|12093.4|12078.4|12094.5|12079.5|12094.5|12079.5|12093.4|12078.4|1
1647602670000|2022-03-18 11:24:30|12094.7|12079.7|12094.7|12079.7|12094.7|12079.7|12094.7|12079.7|0
1647602680000|2022-03-18 11:24:40|12096.7|12081.7|12096.7|12081.7|12096.7|12081.7|12096.7|12081.7|0
1647602700000|2022-03-18 11:25:00|12098.4|12083.4|12098.4|12083.4|12098.4|12083.4|12098.4|12083.4|0
1647602710000|2022-03-18 11:25:10|||||||||2
1647602720000|2022-03-18 11:25:20|12096.1|12081.1|12096.1|12081.1|12096.1|12081.1|12096.1|12081.1|0
1647602750000|2022-03-18 11:25:50|12096.4|12081.4|12097.4|12082.4|12097.4|12082.4|12096.4|12081.4|0
1647602760000|2022-03-18 11:26:00|12096.8|12081.8|12096.2|12081.2|12096.8|12081.8|12096.2|12081.2|0
1647602820000|2022-03-18 11:27:00|12095.6|12080.6|12095.2|12080.2|12095.6|12080.6|12095.2|12080.2|0
1647602830000|2022-03-18 11:27:10|12095.4|12080.4|12095.7|12080.7|12095.7|12080.7|12095.4|12080.4|1
1647602850000|2022-03-18 11:27:30|12092.7|12077.7|12092.7|12077.7|12092.7|12077.7|12092.7|12077.7|0
1647602880000|2022-03-18 11:28:00|12090.9|12075.9|12086.2|12071.2|12090.9|12075.9|12085.6|12070.6|1
1647602890000|2022-03-18 11:28:10|12087.3|12072.3|12087.3|12072.3|12087.3|12072.3|12087.3|12072.3|1
1647602910000|2022-03-18 11:28:30|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|12087.1|12072.1|0
1647602940000|2022-03-18 11:29:00|12085.7|12070.7|12085.4|12070.4|12085.7|12070.7|12085.4|12070.4|0
1647602950000|2022-03-18 11:29:10|12085.1|12070.1|12085.1|12070.1|12085.1|12070.1|12085.1|12070.1|0
1647603000000|2022-03-18 11:30:00|12086|12071|12085.6|12070.6|12086.4|12071.4|12085.6|12070.6|0
1647603060000|2022-03-18 11:31:00|12085|12070|12084.8|12069.8|12085|12070|12084.8|12069.8|0
1647603090000|2022-03-18 11:31:30|12085.5|12070.5|12085.5|12070.5|12085.5|12070.5|12085.5|12070.5|1
1647603110000|2022-03-18 11:31:50|12085.8|12070.8|12085.8|12070.8|12085.8|12070.8|12085.8|12070.8|0
1647603120000|2022-03-18 11:32:00|12085.6|12070.6|12088.4|12063.4|12088.4|12071.8|12079|12063.4|12
1647603150000|2022-03-18 11:32:30|12088.6|12063.6|12088.6|12073.6|12089.2|12073.6|12086.9|12063.6|5
1647603160000|2022-03-18 11:32:40|12089.2|12074.2|12089.2|12074.2|12089.2|12074.2|12089.2|12074.2|0
1647603190000|2022-03-18 11:33:10|12088.9|12073.9|12088.9|12073.9|12088.9|12073.9|12088.9|12073.9|0
1647603200000|2022-03-18 11:33:20|12089.2|12074.2|12089.2|12074.2|12089.2|12074.2|12089.2|12074.2|1
1647603230000|2022-03-18 11:33:50|12088.9|12073.9|12088.9|12073.9|12088.9|12073.9|12088.9|12073.9|0
1647603300000|2022-03-18 11:35:00|12089.8|12074.8|12099|12084|12101.6|12086.6|12089.8|12074.8|2
1647603310000|2022-03-18 11:35:10|12099.6|12084.6|12102.5|12087.5|12102.5|12087.5|12099.6|12084.6|1
1647603330000|2022-03-18 11:35:30|12102.7|12087.7|12106.3|12091.3|12106.3|12091.3|12102.7|12087.7|0
1647603370000|2022-03-18 11:36:10|12109.3|12094.3|12109.8|12094.8|12109.8|12094.8|12109.3|12094.3|1
1647603410000|2022-03-18 11:36:50|12111.7|12096.7|12112|12097|12112|12097|12111.7|12096.7|1
1647603420000|2022-03-18 11:37:00|12112.4|12097.4|12105.6|12090.6|12112.4|12097.4|12104.7|12089.7|5
1647603430000|2022-03-18 11:37:10|12109.8|12094.8|12110.3|12095.3|12110.3|12095.3|12109.8|12094.8|1
1647603440000|2022-03-18 11:37:20|12110.6|12095.6|12110.6|12095.6|12110.6|12095.6|12110.6|12095.6|0
1647603450000|2022-03-18 11:37:30|12111.8|12096.8|12107.9|12092.9|12111.8|12096.8|12107.4|12092.4|3
1647603460000|2022-03-18 11:37:40|12107.5|12092.5|12107.4|12092.4|12107.5|12092.5|12106.6|12091.6|1
1647603480000|2022-03-18 11:38:00|12107.7|12092.7|12108|12093|12108|12093|12107.7|12092.7|0
1647603490000|2022-03-18 11:38:10|12108.8|12093.8|12109.2|12094.2|12109.2|12094.2|12108.8|12093.8|0
1647603500000|2022-03-18 11:38:20|12105.2|12090.2|12105.8|12090.8|12105.8|12090.8|12105.2|12090.2|1
1647603520000|2022-03-18 11:38:40|12103.8|12088.8|12103.8|12088.8|12103.8|12088.8|12103.8|12088.8|0
1647603570000|2022-03-18 11:39:30|12103.2|12088.2|12103.5|12088.5|12103.5|12088.5|12103.2|12088.2|0
1647603650000|2022-03-18 11:40:50|12102.7|12087.7|12102.7|12087.7|12102.7|12087.7|12102.7|12087.7|0
1647603660000|2022-03-18 11:41:00|12103|12088|12103.7|12088.7|12104.3|12089.3|12103|12088|1
1647603690000|2022-03-18 11:41:30|12103.4|12088.4|12103.2|12088.2|12103.4|12088.4|12103.2|12088.2|0
1647603700000|2022-03-18 11:41:40|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|12103.7|12088.7|0
1647603720000|2022-03-18 11:42:00|12102.7|12087.7|12101.9|12086.9|12102.7|12087.7|12101.9|12086.9|2
1647603730000|2022-03-18 11:42:10|12101.5|12086.5|12100.9|12085.9|12101.5|12086.5|12100.9|12085.9|1
1647603810000|2022-03-18 11:43:30|12100.3|12085.3|12100.3|12085.3|12100.3|12085.3|12100.3|12085.3|0
1647603880000|2022-03-18 11:44:40|12096.8|12081.8|12092.4|12077.4|12096.8|12081.8|12092.4|12077.4|1
1647603900000|2022-03-18 11:45:00|12092.7|12077.7|12092.7|12077.7|12092.7|12077.7|12092.7|12077.7|0
1647603920000|2022-03-18 11:45:20|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|0
1647603950000|2022-03-18 11:45:50|12092.7|12077.7|12092.1|12077.1|12092.7|12077.7|12092.1|12077.1|0
1647603960000|2022-03-18 11:46:00|12092.4|12077.4|12092.4|12077.4|12092.4|12077.4|12092.4|12077.4|0
1647603970000|2022-03-18 11:46:10|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|12092.1|12077.1|0
1647604010000|2022-03-18 11:46:50|12092.7|12077.7|12092.7|12077.7|12092.7|12077.7|12092.7|12077.7|0
1647604070000|2022-03-18 11:47:50|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|12091.8|12076.8|0
1647604130000|2022-03-18 11:48:50|12089.7|12074.7|12089.7|12074.7|12089.7|12074.7|12089.7|12074.7|1
1647604180000|2022-03-18 11:49:40|12090.2|12075.2|12090.2|12075.2|12090.2|12075.2|12090.2|12075.2|0
1647604190000|2022-03-18 11:49:50|12089.9|12074.9|12089.7|12074.7|12089.9|12074.9|12089.7|12074.7|0
1647604200000|2022-03-18 11:50:00|12088.9|12073.9|12089.2|12074.2|12089.2|12074.2|12088.9|12073.9|1
1647604230000|2022-03-18 11:50:30|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|12089.1|12074.1|0
1647604260000|2022-03-18 11:51:00|12090|12075|12089.6|12074.6|12090|12075|12089.6|12074.6|0
1647604300000|2022-03-18 11:51:40|12089.9|12074.9|12091.2|12076.2|12091.2|12076.2|12089.9|12074.9|0
1647604310000|2022-03-18 11:51:50|12091.5|12076.5|12092.2|12077.2|12092.2|12077.2|12091.5|12076.5|0
1647604320000|2022-03-18 11:52:00|12093.1|12078.1|12090.5|12075.5|12093.1|12078.1|12090.5|12075.5|2
1647604360000|2022-03-18 11:52:40|12092.3|12077.3|12095.5|12080.5|12095.5|12080.5|12092.3|12077.3|1
1647604370000|2022-03-18 11:52:50|12096.4|12081.4|12098|12083|12098|12083|12096.4|12081.4|6
1647604380000|2022-03-18 11:53:00|||||||||2
1647604490000|2022-03-18 11:54:50|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|12099.5|12084.5|1
1647604510000|2022-03-18 11:55:10|12104|12089|12109.8|12094.8|12109.8|12094.8|12104|12089|0
1647604520000|2022-03-18 11:55:20|12110.4|12095.4|12110.1|12095.1|12110.4|12095.4|12110.1|12095.1|1
1647604550000|2022-03-18 11:55:50|12108.1|12093.1|12108.1|12093.1|12108.1|12093.1|12108.1|12093.1|0
1647604560000|2022-03-18 11:56:00|12108.4|12093.4|12108.4|12093.4|12108.4|12093.4|12108.4|12093.4|0
1647604600000|2022-03-18 11:56:40|12107.5|12092.5|12105.4|12090.4|12107.5|12092.5|12105.4|12090.4|1
1647604660000|2022-03-18 11:57:40|12105.7|12090.7|12105.7|12090.7|12105.7|12090.7|12105.7|12090.7|0
1647604670000|2022-03-18 11:57:50|12105.4|12090.4|12106.9|12091.9|12106.9|12091.9|12105.4|12090.4|0
1647604690000|2022-03-18 11:58:10|12106.6|12091.6|12108|12093|12108|12093|12106.3|12091.3|1
1647604720000|2022-03-18 11:58:40|12108.3|12093.3|12108.3|12093.3|12108.9|12093.9|12108.3|12093.3|0
1647604730000|2022-03-18 11:58:50|12106|12091|12106|12091|12106|12091|12106|12091|1
1647604780000|2022-03-18 11:59:40|12103.6|12088.6|12103.6|12088.6|12103.6|12088.6|12103.6|12088.6|0
1647604800000|2022-03-18 12:00:00|12102.6|12087.6|12107.4|12092.4|12107.4|12092.4|12102.1|12087.1|3
1647604810000|2022-03-18 12:00:10|12107.1|12092.1|12108.5|12093.5|12108.5|12093.5|12107|12092|2
1647604830000|2022-03-18 12:00:30|12108.2|12093.2|12109.6|12094.6|12110.2|12095.2|12107.6|12092.6|0
1647604840000|2022-03-18 12:00:40|12110.2|12095.2|12110.4|12095.4|12110.4|12095.4|12110.2|12095.2|0
1647604850000|2022-03-18 12:00:50|12110.9|12095.9|12110.4|12095.4|12110.9|12095.9|12110.4|12095.4|0
1647604860000|2022-03-18 12:01:00|12109.5|12094.5|12111.2|12096.2|12111.2|12096.2|12109.5|12094.5|2
1647604870000|2022-03-18 12:01:10|12110.9|12095.9|12110.9|12095.9|12110.9|12095.9|12110.9|12095.9|0
1647604880000|2022-03-18 12:01:20|12111.2|12096.2|12111.2|12096.2|12111.2|12096.2|12111.2|12096.2|0
1647604890000|2022-03-18 12:01:30|12111.3|12096.3|12111.3|12096.3|12111.3|12096.3|12111.3|12096.3|0
1647604900000|2022-03-18 12:01:40|12111|12096|12111|12096|12111|12096|12111|12096|0
1647604920000|2022-03-18 12:02:00|12110.2|12095.2|12109.5|12094.5|12110.2|12095.2|12108.1|12093.1|4
1647604930000|2022-03-18 12:02:10|12110.6|12095.6|12110.9|12095.9|12111.4|12096.4|12110.1|12095.1|3
1647604940000|2022-03-18 12:02:20|12109.1|12094.1|12109|12094|12109.5|12094.5|12108.7|12093.7|0
1647604950000|2022-03-18 12:02:30|12108.7|12093.7|12109.3|12094.3|12109.5|12094.5|12108.7|12093.7|1
1647604960000|2022-03-18 12:02:40|12109.5|12094.5|12109.5|12094.5|12109.5|12094.5|12109.5|12094.5|0
1647604990000|2022-03-18 12:03:10|12109.7|12094.7|12111.3|12096.3|12111.3|12096.3|12109.7|12094.7|2
1647605000000|2022-03-18 12:03:20|12111|12096|12111.5|12096.5|12111.8|12096.8|12111|12096|0
1647605010000|2022-03-18 12:03:30|12111.3|12096.3|12111.3|12096.3|12111.3|12096.3|12111.3|12096.3|0
1647605020000|2022-03-18 12:03:40|12111.8|12096.8|12111.5|12096.5|12111.8|12096.8|12111.5|12096.5|0
1647605030000|2022-03-18 12:03:50|12112.3|12097.3|12118.3|12103.3|12118.3|12103.3|12112.3|12097.3|3
1647605040000|2022-03-18 12:04:00|12119.9|12104.9|12123.4|12108.4|12123.6|12108.6|12119.9|12104.9|3
1647605050000|2022-03-18 12:04:10|12123.6|12108.6|12125.4|12110.4|12125.4|12110.4|12123.6|12108.6|4
1647605080000|2022-03-18 12:04:40|12125.9|12110.9|12125.9|12110.9|12125.9|12110.9|12125.9|12110.9|0
1647605090000|2022-03-18 12:04:50|12125.3|12110.3|12125.3|12110.3|12125.3|12110.3|12125.3|12110.3|0
1647605100000|2022-03-18 12:05:00|12125.9|12110.9|12124.9|12109.9|12125.9|12110.9|12124.9|12109.9|2
1647605110000|2022-03-18 12:05:10|12124.3|12109.3|12124.4|12109.4|12125.9|12110.9|12123.8|12108.8|17
1647605120000|2022-03-18 12:05:20|12124.1|12109.1|12125.4|12110.4|12125.4|12110.4|12123.9|12108.9|2
1647605130000|2022-03-18 12:05:30|12131.9|12116.9|12131.9|12116.9|12132.4|12117.4|12131.9|12116.9|23
1647605140000|2022-03-18 12:05:40|12129.5|12114.5|12132.1|12117.1|12133.3|12118.3|12126.1|12111.1|14
1647605150000|2022-03-18 12:05:50|12130.9|12115.9|12129|12114|12131.2|12116.2|12129|12114|5
1647605160000|2022-03-18 12:06:00|12128.8|12113.8|12126.7|12111.7|12129|12114|12126.7|12111.7|2
1647605170000|2022-03-18 12:06:10|12128.5|12113.5|12130|12115|12130.4|12115.4|12128.5|12113.5|1
1647605200000|2022-03-18 12:06:40|12130.9|12115.9|12131.5|12116.5|12131.5|12116.5|12130.9|12115.9|0
1647605210000|2022-03-18 12:06:50|12131.8|12116.8|12175.6|12160.6|12179.1|12164.1|12131.8|12116.8|108
1647605220000|2022-03-18 12:07:00|12175.4|12160.4|12167.5|12152.5|12175.6|12160.6|12163.4|12148.4|52
1647605230000|2022-03-18 12:07:10|12168|12153|12167.7|12152.7|12170.1|12155.1|12167.4|12152.4|7
1647605240000|2022-03-18 12:07:20|12167.4|12152.4|12168|12153|12169.8|12154.8|12167.4|12152.4|3
1647605250000|2022-03-18 12:07:30|12168.6|12153.6|12168.6|12153.6|12168.6|12153.6|12168.6|12153.6|0
1647605260000|2022-03-18 12:07:40|12168.4|12153.4|12163.2|12148.2|12168.4|12153.4|12163.2|12148.2|1
1647605270000|2022-03-18 12:07:50|12164.3|12149.3|12165|12150|12166|12151|12163.5|12148.5|1
1647605280000|2022-03-18 12:08:00|12165.3|12150.3|12162.3|12147.3|12165.3|12150.3|12162.3|12147.3|3
1647605290000|2022-03-18 12:08:10|12164.9|12149.9|12164.5|12149.5|12166.9|12151.9|12164|12149|37
1647605300000|2022-03-18 12:08:20|12163.4|12148.4|12166|12151|12166.5|12151.5|12163.4|12148.4|5
1647605310000|2022-03-18 12:08:30|12166.2|12151.2|12188.6|12173.6|12189.3|12174.3|12166.2|12151.2|77
1647605320000|2022-03-18 12:08:40|12188.3|12173.3|12187.1|12172.1|12188.3|12173.3|12187.1|12172.1|2
1647605330000|2022-03-18 12:08:50|12187.7|12172.7|12191.6|12176.6|12191.6|12176.6|12187.7|12172.7|3
1647605340000|2022-03-18 12:09:00|12191|12176|12182.6|12167.6|12191|12176|12181.8|12166.8|33
1647605350000|2022-03-18 12:09:10|12182.3|12167.3|12187.8|12172.8|12189.9|12174.9|12181.7|12166.7|6
1647605360000|2022-03-18 12:09:20|12184.9|12169.9|12188.5|12173.5|12189.1|12174.1|12182.6|12167.6|7
1647605370000|2022-03-18 12:09:30|12188.1|12173.1|12189.3|12174.3|12189.3|12174.3|12188.1|12173.1|0
1647605380000|2022-03-18 12:09:40|12188.1|12173.1|12187.6|12172.6|12188.1|12173.1|12186.6|12171.6|5
1647605390000|2022-03-18 12:09:50|12182.3|12167.3|12183.8|12168.8|12183.8|12168.8|12182.3|12167.3|3
1647605400000|2022-03-18 12:10:00|12183|12168|12177.1|12162.1|12183|12168|12176.6|12161.6|5
1647605410000|2022-03-18 12:10:10|12177.7|12162.7|12178.1|12163.1|12179.2|12164.2|12172.1|12157.1|3
1647605420000|2022-03-18 12:10:20|12178.3|12163.3|12180.7|12165.7|12180.7|12165.7|12176.1|12161.1|3
1647605430000|2022-03-18 12:10:30|12181|12166|12183.9|12168.9|12183.9|12168.9|12180.9|12165.9|3
1647605440000|2022-03-18 12:10:40|12184.2|12169.2|12184.9|12169.9|12184.9|12169.9|12184.2|12169.2|1
1647605450000|2022-03-18 12:10:50|12185.5|12170.5|12188.9|12173.9|12190.3|12175.3|12185.5|12170.5|3
1647605460000|2022-03-18 12:11:00|12190.6|12175.6|12203.9|12188.9|12203.9|12188.9|12189.3|12174.3|64
1647605470000|2022-03-18 12:11:10|12205.6|12190.6|12223.2|12208.2|12223.2|12208.2|12205.6|12190.6|17
1647605480000|2022-03-18 12:11:20|12223.5|12208.5|12221.2|12206.2|12223.5|12208.5|12215.4|12200.4|3
1647605490000|2022-03-18 12:11:30|12222.4|12207.4|12218.7|12203.7|12224|12209|12216.4|12201.4|3
1647605510000|2022-03-18 12:11:50|12218.4|12203.4|12218.4|12203.4|12218.4|12203.4|12218.4|12203.4|3
1647605520000|2022-03-18 12:12:00|12210.3|12195.3|12213.9|12198.9|12214.7|12199.7|12210.3|12195.3|14
1647605530000|2022-03-18 12:12:10|12214.5|12199.5|12216.2|12201.2|12218.1|12203.1|12214.5|12199.5|5
1647605540000|2022-03-18 12:12:20|12213.5|12198.5|12210.2|12195.2|12213.5|12198.5|12209.3|12194.3|2
1647605550000|2022-03-18 12:12:30|12210.4|12195.4|12210.1|12195.1|12210.4|12195.4|12209.8|12194.8|2
1647605560000|2022-03-18 12:12:40|12209.7|12194.7|12209.4|12194.4|12209.7|12194.7|12209.4|12194.4|2
1647605570000|2022-03-18 12:12:50|12208.2|12193.2|12195.8|12180.8|12208.2|12193.2|12195.8|12180.8|6
1647605580000|2022-03-18 12:13:00|12196.4|12181.4|12199.5|12184.5|12199.7|12184.7|12192.9|12177.9|4
1647605590000|2022-03-18 12:13:10|12199.7|12184.7|12206.5|12191.5|12206.5|12191.5|12199.7|12184.7|5
1647605600000|2022-03-18 12:13:20|12206.8|12191.8|12206.6|12191.6|12206.8|12191.8|12206.6|12191.6|1
1647605620000|2022-03-18 12:13:40|12212.7|12197.7|12212.7|12197.7|12212.7|12197.7|12212.7|12197.7|1
1647605630000|2022-03-18 12:13:50|12213|12198|12213|12198|12213|12198|12213|12198|0
1647605640000|2022-03-18 12:14:00|12213.3|12198.3|12213|12198|12213.3|12198.3|12213|12198|0
1647605650000|2022-03-18 12:14:10|12214.2|12199.2|12215.8|12200.8|12215.8|12200.8|12214.2|12199.2|1
1647605660000|2022-03-18 12:14:20|12215.2|12200.2|12215.8|12200.8|12215.8|12200.8|12215.2|12200.2|2
1647605680000|2022-03-18 12:14:40|12215.5|12200.5|12215.5|12200.5|12215.5|12200.5|12215.5|12200.5|0
1647605690000|2022-03-18 12:14:50|12216.1|12201.1|12216.6|12201.6|12216.9|12201.9|12216.1|12201.1|0
1647605700000|2022-03-18 12:15:00|12217.5|12202.5|12218|12203|12218|12203|12217.1|12202.1|0
1647605710000|2022-03-18 12:15:10|12218.7|12203.7|12215.5|12200.5|12218.7|12203.7|12214.8|12199.8|9
1647605720000|2022-03-18 12:15:20|12215.4|12200.4|12215.4|12200.4|12215.4|12200.4|12215.4|12200.4|0
1647605740000|2022-03-18 12:15:40|12216.2|12201.2|12216.9|12201.9|12216.9|12201.9|12216.2|12201.2|0
1647605750000|2022-03-18 12:15:50|12218.3|12203.3|12221|12206|12221.3|12206.3|12218.3|12203.3|1
1647605760000|2022-03-18 12:16:00|12217.3|12202.3|12216.5|12201.5|12217.3|12202.3|12212.2|12197.2|3
1647605770000|2022-03-18 12:16:10|12215.9|12200.9|12213.2|12198.2|12216.5|12201.5|12209.1|12194.1|3
1647605780000|2022-03-18 12:16:20|12212.9|12197.9|12212.9|12197.9|12212.9|12197.9|12212.9|12197.9|2
1647605790000|2022-03-18 12:16:30|12212.6|12197.6|12217.3|12202.3|12217.6|12202.6|12212.6|12197.6|0
1647605800000|2022-03-18 12:16:40|12217.6|12202.6|12260.5|12245.5|12260.5|12245.5|12217.3|12202.3|25
1647605810000|2022-03-18 12:16:50|12260.7|12245.7|12260.1|12245.1|12261.5|12246.5|12260.1|12245.1|8
1647605820000|2022-03-18 12:17:00|12259.9|12244.9|12281.2|12266.2|12281.2|12266.2|12259.9|12244.9|11
1647605830000|2022-03-18 12:17:10|12281.5|12266.5|12282.6|12267.6|12287|12272|12280.1|12265.1|11
1647605840000|2022-03-18 12:17:20|12281.5|12266.5|12273.7|12258.7|12281.5|12266.5|12273.7|12258.7|0
1647605850000|2022-03-18 12:17:30|12275.6|12260.6|12274.5|12259.5|12276.2|12261.2|12274.5|12259.5|2
1647605860000|2022-03-18 12:17:40|12273.4|12258.4|12278|12253|12278|12258.4|12267.6|12252.6|30
1647605870000|2022-03-18 12:17:50|12273.8|12258.8|12273.8|12258.8|12273.8|12258.8|12273.8|12258.8|4
1647605880000|2022-03-18 12:18:00|12276.8|12261.8|12276.8|12261.8|12278.3|12263.3|12275.6|12260.6|13
1647605890000|2022-03-18 12:18:10|12276.9|12261.9|12283.8|12268.8|12283.8|12268.8|12274.1|12259.1|17
1647605900000|2022-03-18 12:18:20|12283.7|12268.7|12282.3|12267.3|12283.7|12268.7|12282.3|12267.3|6
1647605910000|2022-03-18 12:18:30|12282.8|12267.8|12282.7|12267.7|12284.6|12269.6|12282.3|12267.3|4
1647605920000|2022-03-18 12:18:40|12284.8|12269.8|12282.2|12267.2|12285|12270|12279.5|12264.5|5
1647605930000|2022-03-18 12:18:50|12284.2|12269.2|12286.3|12271.3|12286.3|12271.3|12280.7|12265.7|4
1647605940000|2022-03-18 12:19:00|12286.5|12271.5|12282.1|12267.1|12288.5|12273.5|12282.1|12267.1|10
1647605950000|2022-03-18 12:19:10|12280.5|12265.5|12279|12264|12281|12266|12279|12264|6
1647605960000|2022-03-18 12:19:20|12274.7|12259.7|12278.2|12263.2|12278.2|12263.2|12274.7|12259.7|4
1647605980000|2022-03-18 12:19:40|12278.6|12263.6|12277.9|12262.9|12278.6|12263.6|12277.9|12262.9|0
1647605990000|2022-03-18 12:19:50|12278.2|12263.2|12277.9|12262.9|12278.2|12263.2|12277.9|12262.9|0
1647606000000|2022-03-18 12:20:00|12278.2|12263.2|12276.2|12261.2|12280.9|12265.9|12276.2|12261.2|5
1647606010000|2022-03-18 12:20:10|12275.9|12260.9|12276.2|12261.2|12276.5|12261.5|12275.7|12260.7|3
1647606020000|2022-03-18 12:20:20|12276.8|12261.8|12270.8|12255.8|12277.4|12262.4|12268.9|12253.9|3
1647606030000|2022-03-18 12:20:30|12271.4|12256.4|12271.8|12256.8|12272.1|12257.1|12270.8|12255.8|0
1647606040000|2022-03-18 12:20:40|12271.3|12256.3|12271.3|12256.3|12271.3|12256.3|12271.3|12256.3|0
1647606050000|2022-03-18 12:20:50|12270.5|12255.5|12276.4|12261.4|12276.4|12261.4|12267.5|12252.5|4
1647606060000|2022-03-18 12:21:00|12276.1|12261.1|12275.4|12260.4|12276.9|12261.9|12272.4|12257.4|1
1647606070000|2022-03-18 12:21:10|12274.3|12259.3|12276.9|12261.9|12276.9|12261.9|12272.7|12257.7|1
1647606080000|2022-03-18 12:21:20|12277.5|12262.5|12285.4|12270.4|12285.4|12270.4|12271.2|12256.2|20
1647606090000|2022-03-18 12:21:30|12285.9|12270.9|12285.9|12270.9|12285.9|12270.9|12285.9|12270.9|0
1647606100000|2022-03-18 12:21:40|12286.4|12271.4|12286.6|12271.6|12286.6|12271.6|12286.4|12271.4|0
1647606110000|2022-03-18 12:21:50|12287.2|12272.2|12286.6|12271.6|12288.7|12273.7|12286.6|12271.6|1
1647606120000|2022-03-18 12:22:00|12285.7|12270.7|12287.7|12272.7|12287.7|12272.7|12285.3|12270.3|2
1647606130000|2022-03-18 12:22:10|12287.6|12272.6|12288.4|12273.4|12292|12277|12287.6|12272.6|14
1647606140000|2022-03-18 12:22:20|12288.6|12273.6|12292.4|12277.4|12294.8|12279.8|12288.6|12273.6|0
1647606150000|2022-03-18 12:22:30|12286.1|12271.1|12286.7|12271.7|12286.7|12271.7|12286.1|12271.1|2
1647606160000|2022-03-18 12:22:40|12285.6|12270.6|12292.9|12277.9|12292.9|12277.9|12283.2|12268.2|3
1647606170000|2022-03-18 12:22:50|||||||||1
1647606180000|2022-03-18 12:23:00|12291.6|12276.6|12289.2|12274.2|12291.6|12276.6|12289.2|12274.2|30
1647606190000|2022-03-18 12:23:10|12289.8|12274.8|12289.7|12274.7|12289.9|12274.9|12289.4|12274.4|4
1647606200000|2022-03-18 12:23:20|12289.3|12274.3|12290.6|12275.6|12290.6|12275.6|12289.3|12274.3|0
1647606210000|2022-03-18 12:23:30|12289.4|12274.4|12279.5|12264.5|12289.4|12274.4|12279.5|12264.5|3
1647606220000|2022-03-18 12:23:40|12280.4|12265.4|12291.2|12276.2|12291.8|12276.8|12280.4|12265.4|10
1647606230000|2022-03-18 12:23:50|12292|12277|12290.8|12275.8|12292.5|12277.5|12290.8|12275.8|13
1647606240000|2022-03-18 12:24:00|12295.9|12280.9|12308.1|12293.1|12308.1|12293.1|12295.9|12280.9|59
1647606250000|2022-03-18 12:24:10|12308.5|12293.5|12329.2|12314.2|12329.2|12314.2|12307|12292|91
1647606260000|2022-03-18 12:24:20|12323.6|12308.6|12322.9|12307.9|12328.5|12313.5|12322.4|12307.4|3
1647606270000|2022-03-18 12:24:30|12322.4|12307.4|12311|12296|12322.4|12307.4|12311|12296|12
1647606280000|2022-03-18 12:24:40|12310.2|12295.2|12310|12285|12310.2|12295.2|12291.2|12253.7|48
1647606290000|2022-03-18 12:24:50|12309.8|12284.8|12301.5|12286.5|12309.8|12287.8|12301.5|12283.3|3
1647606300000|2022-03-18 12:25:00|12300.6|12285.6|12279.6|12264.6|12304.3|12285.6|12279.6|12264.6|2
1647606310000|2022-03-18 12:25:10|12280.1|12265.1|12287.4|12262.4|12287.4|12266.5|12274.1|12259.1|2
1647606320000|2022-03-18 12:25:20|12288.2|12263.2|12281.1|12266.1|12288.2|12266.1|12280.3|12263.2|5
1647606330000|2022-03-18 12:25:30|12289.9|12264.9|12287.7|12272.7|12289.9|12272.7|12285.7|12264.9|10
1647606350000|2022-03-18 12:25:50|12289.8|12274.8|12288.8|12273.8|12289.8|12274.8|12288.8|12273.8|0
1647606360000|2022-03-18 12:26:00|12288.5|12273.5|12287.4|12272.4|12288.5|12273.5|12287.4|12272.4|1
1647606370000|2022-03-18 12:26:10|12287|12272|12287.5|12272.5|12288.4|12273.4|12287|12272|3
1647606380000|2022-03-18 12:26:20|12288.1|12273.1|12289.7|12274.7|12289.7|12274.7|12288.1|12273.1|3
1647606390000|2022-03-18 12:26:30|12290.7|12275.7|12290.4|12275.4|12292.3|12277.3|12290.4|12275.4|0
1647606400000|2022-03-18 12:26:40|12293.3|12278.3|12306.5|12281.5|12306.5|12285|12293.3|12278.3|17
1647606410000|2022-03-18 12:26:50|12306.7|12281.7|12301.8|12286.8|12307.7|12286.8|12300.8|12281.7|3
1647606420000|2022-03-18 12:27:00|12301.4|12286.4|12296.5|12281.5|12304.3|12289.3|12296.5|12281.5|2
1647606430000|2022-03-18 12:27:10|12297|12282|12299.7|12284.7|12299.7|12284.7|12297|12282|5
1647606440000|2022-03-18 12:27:20|12294.2|12279.2|12292.8|12277.8|12294.2|12279.2|12292.8|12277.8|2
1647606450000|2022-03-18 12:27:30|12293.7|12278.7|12294.9|12279.9|12295.2|12280.2|12293.7|12278.7|1
1647606480000|2022-03-18 12:28:00|12295.2|12280.2|12296.7|12281.7|12296.7|12281.7|12295.2|12280.2|0
1647606490000|2022-03-18 12:28:10|12297.3|12282.3|12302.1|12287.1|12302.1|12287.1|12297.3|12282.3|2
1647606510000|2022-03-18 12:28:30|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|12303.7|12288.7|0
1647606520000|2022-03-18 12:28:40|12304|12289|12313.5|12298.5|12314.5|12299.5|12304|12289|4
1647606530000|2022-03-18 12:28:50|12312|12297|12309.1|12294.1|12312|12297|12307.9|12292.9|2
1647606540000|2022-03-18 12:29:00|12307.9|12292.9|12308.7|12293.7|12308.7|12293.7|12307.9|12292.9|1
1647606550000|2022-03-18 12:29:10|12309.4|12294.4|12314.4|12299.4|12315.3|12300.3|12309.4|12294.4|3
1647606560000|2022-03-18 12:29:20|12314.6|12299.6|12316.1|12301.1|12316.1|12301.1|12313.6|12298.6|7
1647606570000|2022-03-18 12:29:30|12317|12302|12317.6|12302.6|12317.6|12302.6|12316.8|12301.8|4
1647606590000|2022-03-18 12:29:50|12317.3|12302.3|12317|12302|12317.3|12302.3|12316.7|12301.7|0
1647606600000|2022-03-18 12:30:00|12334.6|12319.6|12489.2|12464.2|12497.7|12477.7|12334.6|12319.6|193
1647606610000|2022-03-18 12:30:10|12482.9|12457.9|12498.3|12460.8|12513.2|12490.2|12473.4|12447.2|45
1647606620000|2022-03-18 12:30:20|12491.7|12466.7|12460.7|12435.7|12495.5|12470.5|12456.9|12432.3|18
1647606630000|2022-03-18 12:30:30|12460.3|12435.3|12453.3|12438.3|12468|12438.5|12434.1|12410.9|22
1647606640000|2022-03-18 12:30:40|12450.8|12435.8|12460.4|12422.9|12460.4|12435.8|12442.9|12421.4|6
1647606650000|2022-03-18 12:30:50|12460.1|12422.6|12452.8|12437.8|12460.4|12438|12452.8|12422.6|6
1647606660000|2022-03-18 12:31:00|12456.5|12431.5|12474.2|12436.7|12474.2|12438.8|12452.9|12431.3|15
1647606670000|2022-03-18 12:31:10|12473.8|12436.3|12473.1|12435.6|12473.8|12446.3|12470.9|12435|5
1647606680000|2022-03-18 12:31:20|12472.8|12435.3|12440|12415|12472.8|12435.3|12427.3|12403.7|15
1647606690000|2022-03-18 12:31:30|12448.3|12423.3|12445.2|12420.2|12449.2|12433.4|12435.9|12410.9|5
1647606700000|2022-03-18 12:31:40|12448.3|12423.3|12463.5|12426|12472.9|12446.8|12441.5|12423.3|6
1647606710000|2022-03-18 12:31:50|12467.2|12429.7|12461.4|12436.4|12468.1|12438.7|12456.1|12425.2|7
1647606720000|2022-03-18 12:32:00|12460.2|12435.2|12447.1|12422.1|12461.7|12438.8|12439.4|12422.1|6
1647606730000|2022-03-18 12:32:10|12443.2|12428.2|12441|12426|12452.5|12434.5|12441|12418.3|7
1647606740000|2022-03-18 12:32:20|12441.2|12426.2|12449.5|12434.5|12451.8|12434.5|12441.2|12419.6|4
1647606750000|2022-03-18 12:32:30|12453|12428|12441.9|12426.9|12453|12435.3|12431.4|12416.4|16
1647606760000|2022-03-18 12:32:40|12445.2|12430.2|12454.1|12429.1|12454.1|12431.4|12439.5|12424.3|5
1647606770000|2022-03-18 12:32:50|12454.4|12429.4|12439.8|12424.8|12454.4|12429.4|12439.1|12424.1|4
1647606780000|2022-03-18 12:33:00|12439.2|12424.2|12436.8|12421.8|12439.2|12424.2|12429.1|12414.1|11
1647606790000|2022-03-18 12:33:10|12437|12422|12429|12414|12437.5|12422.5|12416.6|12401.6|4
1647606800000|2022-03-18 12:33:20|12428.8|12413.8|12425.5|12410.5|12429.1|12414.1|12422.4|12407.4|6
1647606810000|2022-03-18 12:33:30|12426.6|12411.6|12425.3|12410.3|12429.1|12412.1|12418.1|12403.1|14
1647606820000|2022-03-18 12:33:40|12426.4|12411.4|12427.6|12412.6|12427.6|12412.6|12426.4|12411.4|0
1647606830000|2022-03-18 12:33:50|12427.1|12412.1|12409.8|12394.8|12430.3|12412.6|12403.3|12379.4|4
1647606840000|2022-03-18 12:34:00|12406.3|12391.3|12399.6|12384.6|12410.4|12391.3|12396.5|12381.5|6
1647606850000|2022-03-18 12:34:10|12398.7|12383.7|12403.7|12366.2|12424.6|12391.5|12369.1|12352.2|56
1647606860000|2022-03-18 12:34:20|12403.8|12366.3|12396.9|12381.9|12403.8|12381.9|12396.4|12366.3|0
1647606870000|2022-03-18 12:34:30|12397.1|12382.1|12398.1|12383.1|12406|12388.1|12397.1|12381|2
1647606880000|2022-03-18 12:34:40|12398.7|12383.7|12408|12370.5|12408.3|12384.1|12396.6|12368.4|5
1647606890000|2022-03-18 12:34:50|12403.5|12378.5|12419|12404|12419|12404|12400.5|12378.5|13
1647606900000|2022-03-18 12:35:00|12416.5|12401.5|12417.1|12379.6|12425.7|12401.5|12416.5|12379.6|3
1647606910000|2022-03-18 12:35:10|12417.7|12380.2|12418.2|12380.7|12418.4|12380.9|12417.5|12380|5
1647606920000|2022-03-18 12:35:20|12418.1|12380.6|12417.9|12380.4|12418.1|12380.6|12417.9|12380.4|0
1647606930000|2022-03-18 12:35:30|12418.1|12380.6|12413.2|12388.2|12418.4|12389.4|12412.2|12380.4|3
1647606940000|2022-03-18 12:35:40|12419.9|12382.4|12420.4|12382.9|12420.4|12382.9|12419.9|12382.4|0
1647606950000|2022-03-18 12:35:50|12420.2|12382.7|12418.8|12381.3|12420.2|12382.7|12418.8|12381.3|3
1647606960000|2022-03-18 12:36:00|12419.1|12381.6|12419.6|12382.1|12419.6|12400.2|12413.4|12381.6|1
1647606970000|2022-03-18 12:36:10|12419.8|12382.3|12445.9|12420.9|12446.3|12421.3|12414.2|12382.3|23
1647606980000|2022-03-18 12:36:20|12444.4|12429.4|12446.4|12431.4|12449.4|12431.4|12442.3|12422.3|4
1647606990000|2022-03-18 12:36:30|12454.9|12429.9|12452.1|12437.1|12461.3|12439.1|12443.4|12423.3|19
1647607000000|2022-03-18 12:36:40|12453.2|12438.2|12463.9|12426.4|12465.5|12443.9|12453.2|12425.8|31
1647607010000|2022-03-18 12:36:50|12464.2|12426.7|12456.7|12431.7|12464.2|12433.6|12445|12426.7|2
1647607020000|2022-03-18 12:37:00|12457|12432|12459.2|12444.2|12459.2|12444.2|12453.3|12431.7|4
1647607030000|2022-03-18 12:37:10|12459.7|12444.7|12461.9|12446.9|12462.2|12447.2|12459.7|12444.7|3
1647607040000|2022-03-18 12:37:20|12461|12446|12448.3|12433.3|12461|12446|12447.8|12432.8|7
1647607050000|2022-03-18 12:37:30|12448.1|12433.1|12448|12433|12448.1|12433.1|12448|12433|0
1647607060000|2022-03-18 12:37:40|12445.6|12430.6|12450.2|12435.2|12450.2|12435.2|12445.6|12430.6|1
1647607080000|2022-03-18 12:38:00|12451.3|12436.3|12429.8|12414.8|12454.3|12436.3|12429.8|12411.6|15
1647607090000|2022-03-18 12:38:10|12429.2|12414.2|12428.6|12413.6|12429.4|12414.4|12428.6|12413.6|1
1647607110000|2022-03-18 12:38:30|12428.1|12413.1|12428.9|12413.9|12428.9|12413.9|12428.1|12413.1|4
1647607120000|2022-03-18 12:38:40|12430|12415|12440.3|12415.3|12443|12418|12430|12415|1
1647607130000|2022-03-18 12:38:50|12440.5|12415.5|12440.5|12415.5|12440.5|12415.5|12440.5|12415.5|4
1647607140000|2022-03-18 12:39:00|12439.4|12414.4|12435.3|12420.3|12439.4|12420.3|12430.6|12414.4|0
1647607150000|2022-03-18 12:39:10|12435.8|12420.8|12423.2|12385.7|12438|12423|12405.3|12374|62
1647607160000|2022-03-18 12:39:20|12423.6|12386.1|12428|12403|12433.5|12406.3|12417.2|12386.1|2
1647607170000|2022-03-18 12:39:30|12426.8|12401.8|12439.1|12414.1|12439.1|12421|12423.9|12401.8|9
1647607180000|2022-03-18 12:39:40|12439.3|12414.3|12444.4|12429.4|12452.2|12431.6|12439.3|12413|1
1647607190000|2022-03-18 12:39:50|12444.7|12429.7|12441.6|12426.6|12445.8|12430|12441|12420.8|1
1647607200000|2022-03-18 12:40:00|12442.5|12427.5|12446.8|12431.8|12456.1|12435.8|12442.2|12421.9|15
1647607210000|2022-03-18 12:40:10|12441.3|12426.3|12437.2|12422.2|12441.3|12426.3|12435.8|12420.8|4
1647607220000|2022-03-18 12:40:20|12437.6|12422.6|12440.6|12425.6|12440.6|12425.6|12437.3|12422.3|3
1647607230000|2022-03-18 12:40:30|12441.1|12426.1|12453.3|12438.3|12453.3|12438.3|12441.1|12426.1|8
1647607240000|2022-03-18 12:40:40|12453.8|12438.8|12453.6|12438.6|12453.8|12438.8|12448.1|12433.1|3
1647607250000|2022-03-18 12:40:50|12452.4|12437.4|12450.6|12435.6|12452.4|12437.4|12449.8|12434.8|1
1647607260000|2022-03-18 12:41:00|12450.4|12435.4|12454.8|12429.8|12454.8|12435.9|12448.3|12429.8|9
1647607270000|2022-03-18 12:41:10|12449.6|12434.6|12448.3|12433.3|12449.6|12434.6|12448.3|12433.3|2
1647607280000|2022-03-18 12:41:20|12448.1|12433.1|12448.1|12433.1|12448.1|12433.1|12448.1|12433.1|2
1647607290000|2022-03-18 12:41:30|12447.9|12432.9|12442.5|12405|12450.1|12432.9|12440.4|12402.9|3
1647607300000|2022-03-18 12:41:40|12442|12404.5|12434|12409|12442|12409.6|12433.6|12403|0
1647607310000|2022-03-18 12:41:50|12433.4|12408.4|12422.5|12407.5|12433.4|12409.7|12422.5|12407.5|3
1647607320000|2022-03-18 12:42:00|12423|12408|12421.9|12406.9|12434.8|12410.3|12421.9|12395.3|6
1647607330000|2022-03-18 12:42:10|12422.2|12407.2|12413.5|12398.5|12423|12407.4|12413.5|12396.8|4
1647607340000|2022-03-18 12:42:20|12412.2|12397.2|12412.1|12397.1|12414.5|12399.5|12412.1|12397.1|1
1647607350000|2022-03-18 12:42:30|12412.4|12397.4|12417|12402|12417|12402|12412.1|12397.1|10
1647607360000|2022-03-18 12:42:40|12416.4|12401.4|12421.4|12406.4|12427|12406.4|12415.2|12400.2|1
1647607370000|2022-03-18 12:42:50|12425.1|12400.1|12425.1|12400.1|12425.4|12404.8|12419.8|12400.1|4
1647607380000|2022-03-18 12:43:00|12420.9|12405.9|12418.8|12403.8|12424.9|12407.4|12418.5|12399.4|3
1647607390000|2022-03-18 12:43:10|12419.1|12404.1|12418.8|12403.8|12424.1|12406.1|12413.5|12398.3|4
1647607400000|2022-03-18 12:43:20|12419.8|12404.8|12424.9|12409.9|12424.9|12409.9|12417.6|12402.6|4
1647607410000|2022-03-18 12:43:30|12425.1|12410.1|12421.4|12406.4|12425.1|12410.1|12421.1|12406.1|1
1647607420000|2022-03-18 12:43:40|12422.1|12407.1|12424.6|12409.6|12424.6|12409.6|12422.1|12407.1|1
1647607440000|2022-03-18 12:44:00|12422.1|12407.1|12431.2|12416.2|12433.1|12418.1|12420.9|12405.9|6
1647607450000|2022-03-18 12:44:10|12430.4|12415.4|12434.6|12409.6|12435.1|12415.4|12430.4|12409.6|4
1647607470000|2022-03-18 12:44:30|12435.3|12410.3|12435.3|12410.3|12435.3|12410.3|12435.3|12410.3|0
1647607480000|2022-03-18 12:44:40|12430.8|12415.8|12439.4|12401.9|12439.4|12415.8|12430.8|12400.6|13
1647607490000|2022-03-18 12:44:50|12433.2|12408.2|12433.2|12408.2|12433.2|12408.2|12433.2|12408.2|0
1647607500000|2022-03-18 12:45:00|12432.6|12407.6|12422.4|12407.4|12432.6|12408.9|12422.4|12407.4|2
1647607510000|2022-03-18 12:45:10|12415.4|12400.4|12416.1|12401.1|12416.4|12401.4|12415.1|12400.1|11
1647607530000|2022-03-18 12:45:30|12413.5|12398.5|12411.8|12396.8|12413.5|12398.5|12410.4|12395.4|9
1647607540000|2022-03-18 12:45:40|12412.1|12397.1|12411.8|12396.8|12412.1|12397.1|12411.8|12396.8|5
1647607550000|2022-03-18 12:45:50|12418.6|12403.6|12419.3|12404.3|12419.3|12404.3|12418.6|12403.6|3
1647607560000|2022-03-18 12:46:00|12419.1|12404.1|12428.3|12413.3|12431.6|12416.6|12419.1|12404.1|10
1647607570000|2022-03-18 12:46:10|12425.9|12410.9|12423.9|12408.9|12425.9|12410.9|12422.3|12407.3|3
1647607580000|2022-03-18 12:46:20|12422.4|12407.4|12415.9|12400.9|12422.4|12407.4|12415.4|12400.4|6
1647607600000|2022-03-18 12:46:40|12416.1|12401.1|12416.6|12401.6|12416.6|12401.6|12416.1|12401.1|5
1647607610000|2022-03-18 12:46:50|12411.3|12396.3|12411.4|12396.4|12411.4|12396.4|12410.8|12395.8|1
1647607620000|2022-03-18 12:47:00|12405.4|12390.4|12397.9|12382.9|12405.4|12390.4|12396.5|12381.5|7
1647607630000|2022-03-18 12:47:10|12397.7|12382.7|12395.6|12380.6|12397.9|12382.9|12395.6|12380.6|8
1647607640000|2022-03-18 12:47:20|12395.1|12380.1|12394.6|12379.6|12395.1|12380.1|12394.6|12379.6|2
1647607660000|2022-03-18 12:47:40|12394.9|12379.9|12391.5|12376.5|12395.1|12380.1|12386.4|12371.4|12
1647607670000|2022-03-18 12:47:50|12391.2|12376.2|12386.9|12371.9|12391.5|12376.5|12386.9|12371.9|3
1647607680000|2022-03-18 12:48:00|12385|12370|12386|12371|12386.3|12371.3|12385|12370|11
1647607690000|2022-03-18 12:48:10|12386.3|12371.3|12386.3|12371.3|12386.3|12371.3|12386.3|12371.3|9
1647607710000|2022-03-18 12:48:30|12383|12368|12384|12369|12384|12369|12382.2|12367.2|5
1647607720000|2022-03-18 12:48:40|12383.9|12368.9|12385.2|12370.2|12385.7|12370.7|12383.7|12368.7|5
1647607730000|2022-03-18 12:48:50|12385.7|12370.7|12385.7|12370.7|12385.7|12370.7|12385.7|12370.7|0
1647607740000|2022-03-18 12:49:00|12386|12371|12385.7|12370.7|12386|12371|12382.7|12367.7|6
1647607750000|2022-03-18 12:49:10|12382.4|12367.4|12387.7|12372.7|12387.7|12372.7|12382.4|12367.4|2
1647607760000|2022-03-18 12:49:20|12384.7|12369.7|12381.2|12366.2|12384.7|12369.7|12381.2|12366.2|2
1647607770000|2022-03-18 12:49:30|12380.2|12365.2|12372|12357|12380.2|12365.2|12369.8|12354.8|18
1647607780000|2022-03-18 12:49:40|12372.3|12357.3|12373.9|12358.9|12373.9|12358.9|12372.3|12357.3|0
1647607790000|2022-03-18 12:49:50|12373.1|12358.1|12370.4|12355.4|12373.1|12358.1|12370.2|12355.2|1
1647607800000|2022-03-18 12:50:00|12369.2|12354.2|12381.9|12366.9|12385.9|12368.9|12369.2|12354.2|12
1647607810000|2022-03-18 12:50:10|12381.4|12366.4|12383.6|12368.6|12383.6|12368.6|12381.4|12366.4|2
1647607820000|2022-03-18 12:50:20|12385.6|12370.6|12385.2|12370.2|12385.7|12370.7|12384.5|12369.5|2
1647607830000|2022-03-18 12:50:30|12385|12370|12379.4|12364.4|12385|12370|12379.4|12364.4|2
1647607840000|2022-03-18 12:50:40|12380.2|12365.2|12381.1|12366.1|12381.1|12366.1|12380.2|12365.2|2
1647607850000|2022-03-18 12:50:50|12380.2|12365.2|12381.4|12366.4|12381.4|12366.4|12379.2|12364.2|4
1647607860000|2022-03-18 12:51:00|12380.8|12365.8|12379.9|12364.9|12381.5|12366.5|12379.7|12364.7|5
1647607870000|2022-03-18 12:51:10|12380.2|12365.2|12380|12365|12380.2|12365.2|12378.9|12363.9|4
1647607880000|2022-03-18 12:51:20|12379.9|12364.9|12380.2|12365.2|12380.2|12365.2|12377.9|12362.9|0
1647607890000|2022-03-18 12:51:30|12380|12365|12379|12364|12380.3|12365.3|12379|12364|0
1647607900000|2022-03-18 12:51:40|12378.5|12363.5|12381.9|12366.9|12381.9|12366.9|12378.5|12363.5|4
1647607910000|2022-03-18 12:51:50|12382.3|12367.3|12384.3|12369.3|12384.3|12369.3|12382.3|12367.3|1
1647607920000|2022-03-18 12:52:00|12383.9|12368.9|12386.6|12371.6|12386.8|12371.8|12383.7|12368.7|10
1647607930000|2022-03-18 12:52:10|12385.4|12370.4|12382.5|12367.5|12385.4|12370.4|12381.7|12366.7|3
1647607940000|2022-03-18 12:52:20|12382.2|12367.2|12361.3|12346.3|12382.8|12367.8|12359.9|12344.9|38
1647607950000|2022-03-18 12:52:30|12361.1|12346.1|12369.5|12354.5|12369.5|12354.5|12361.1|12346.1|5
1647607960000|2022-03-18 12:52:40|12369.8|12354.8|12377.8|12362.8|12383.3|12363|12369.8|12354.8|4
1647607970000|2022-03-18 12:52:50|12378.4|12363.4|12380|12365|12380|12365|12378.3|12363.3|3
1647607980000|2022-03-18 12:53:00|12380.8|12365.8|12376.3|12361.3|12380.8|12365.8|12376.3|12361.3|3
1647607990000|2022-03-18 12:53:10|12376.8|12361.8|12377.1|12362.1|12377.1|12362.1|12376.5|12361.5|0
1647608000000|2022-03-18 12:53:20|12386.4|12371.4|12386|12371|12386.4|12371.4|12386|12371|14
1647608010000|2022-03-18 12:53:30|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|12386.6|12371.6|1
1647608020000|2022-03-18 12:53:40|12387|12372|12387|12372|12387|12372|12387|12372|0
1647608030000|2022-03-18 12:53:50|12387.6|12372.6|12399.2|12384.2|12399.2|12384.2|12387.6|12372.6|6
1647608040000|2022-03-18 12:54:00|12398.3|12383.3|12398.5|12383.5|12403.7|12388.7|12398.3|12383.3|8
1647608050000|2022-03-18 12:54:10|12396.7|12381.7|12395.9|12380.9|12396.7|12381.7|12395.9|12380.9|0
1647608070000|2022-03-18 12:54:30|12395.7|12380.7|12395.9|12380.9|12395.9|12380.9|12395.7|12380.7|1
1647608080000|2022-03-18 12:54:40|12400.5|12385.5|12400.5|12385.5|12401|12386|12400|12385|2
1647608090000|2022-03-18 12:54:50|12401|12386|12406.5|12391.5|12407.2|12392.2|12400.7|12385.7|1
1647608100000|2022-03-18 12:55:00|12402|12387|12412.5|12397.5|12412.5|12397.5|12402|12386.7|12
1647608110000|2022-03-18 12:55:10|12413.5|12398.5|12417.3|12402.3|12417.3|12402.3|12413.5|12398.5|4
1647608120000|2022-03-18 12:55:20|12417.8|12402.8|12417.1|12402.1|12417.8|12402.8|12416.3|12401.3|1
1647608130000|2022-03-18 12:55:30|12417.3|12402.3|12414.7|12399.7|12422.5|12407.5|12414.4|12399.4|16
1647608140000|2022-03-18 12:55:40|12414.4|12399.4|12417.2|12402.2|12417.2|12402.2|12413.7|12398.7|0
1647608150000|2022-03-18 12:55:50|12417.7|12402.7|12436|12421|12436|12421|12417.7|12402.7|4
1647608160000|2022-03-18 12:56:00|12435.7|12420.7|12425.9|12410.9|12435.7|12420.7|12425.9|12407.7|41
1647608170000|2022-03-18 12:56:10|12425.4|12410.4|12424.9|12409.9|12425.4|12410.4|12424.4|12409.4|0
1647608180000|2022-03-18 12:56:20|12426.4|12411.4|12426.1|12411.1|12426.5|12411.5|12425.9|12410.9|0
1647608190000|2022-03-18 12:56:30|12425.9|12410.9|12417.9|12402.9|12425.9|12410.9|12417.9|12397.9|1
1647608200000|2022-03-18 12:56:40|12418.2|12403.2|12418.4|12403.4|12418.4|12403.4|12416.9|12401.9|1
1647608210000|2022-03-18 12:56:50|12421.2|12406.2|12433.9|12408.9|12434.9|12410|12421.2|12403.4|11
1647608220000|2022-03-18 12:57:00|12434.1|12409.1|12433.4|12418.4|12434.4|12418.4|12429.9|12409.1|0
1647608230000|2022-03-18 12:57:10|12433.7|12418.7|12437.1|12422.1|12437.1|12422.1|12433.7|12418.7|11
1647608240000|2022-03-18 12:57:20|12437.4|12422.4|12434.2|12419.2|12437.4|12422.4|12432.4|12417.4|8
1647608250000|2022-03-18 12:57:30|12434|12419|12434|12419|12434|12419|12434|12419|1
1647608260000|2022-03-18 12:57:40|12434.5|12419.5|12433|12418|12434.5|12419.5|12433|12418|5
1647608270000|2022-03-18 12:57:50|12433.4|12418.4|12434.9|12419.9|12434.9|12419.9|12433|12418|2
1647608280000|2022-03-18 12:58:00|12435|12420|12434.7|12419.7|12436.9|12421.9|12432.7|12417.7|14
1647608290000|2022-03-18 12:58:10|12435.3|12420.3|12432.9|12417.9|12435.3|12420.3|12432.3|12417.3|5
1647608320000|2022-03-18 12:58:40|12434.4|12419.4|12425.9|12410.9|12434.4|12419.4|12425.9|12410.9|7
1647608330000|2022-03-18 12:58:50|12416.3|12401.3|12427.4|12402.4|12427.9|12404.9|12416.3|12401.3|7
1647608340000|2022-03-18 12:59:00|12426.9|12401.9|12426.6|12411.6|12426.9|12411.6|12421.9|12401.9|1
1647608350000|2022-03-18 12:59:10|12425.3|12410.3|12425.3|12410.3|12425.3|12410.3|12425.3|12410.3|0
1647608370000|2022-03-18 12:59:30|12427.2|12412.2|12430.1|12415.1|12430.1|12415.1|12427.2|12412.2|1
1647608380000|2022-03-18 12:59:40|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|12429.9|12414.9|0
1647608390000|2022-03-18 12:59:50|12430.1|12415.1|12433.4|12418.4|12433.4|12418.4|12429.8|12414.8|4
1647608400000|2022-03-18 13:00:00|12431.4|12416.4|12425.7|12410.7|12433.2|12416.4|12423.6|12407.9|20
1647608410000|2022-03-18 13:00:10|12428|12413|12426.7|12411.7|12429.1|12414.1|12426|12411|3
1647608420000|2022-03-18 13:00:20|12425.8|12410.8|12427.3|12412.3|12427.8|12412.8|12425.8|12410.8|5
1647608430000|2022-03-18 13:00:30|12426.8|12411.8|12426.8|12411.8|12426.8|12411.8|12426.8|12411.8|0
1647608450000|2022-03-18 13:00:50|12429.6|12414.6|12429.6|12414.6|12429.8|12414.8|12429.3|12414.3|3
1647608460000|2022-03-18 13:01:00|12430.2|12415.2|12431.1|12416.1|12431.1|12416.1|12430.2|12415.2|0
1647608470000|2022-03-18 13:01:10|12431.4|12416.4|12429.3|12414.3|12431.4|12416.4|12429.3|12414.3|3
1647608480000|2022-03-18 13:01:20|12428.8|12413.8|12428.8|12413.8|12428.8|12413.8|12428.5|12413.5|3
1647608490000|2022-03-18 13:01:30|12429.3|12414.3|12430.8|12415.8|12430.8|12415.8|12429.3|12414.3|2
1647608500000|2022-03-18 13:01:40|12431.1|12416.1|12428.2|12413.2|12431.1|12416.1|12427.8|12412.8|3
1647608510000|2022-03-18 13:01:50|12427.4|12412.4|12419.5|12404.5|12427.4|12412.4|12419.5|12404.5|14
1647608520000|2022-03-18 13:02:00|12420.6|12405.6|12426|12411|12426|12411|12420.6|12405.6|9
1647608530000|2022-03-18 13:02:10|12426.2|12411.2|12427.3|12412.3|12427.3|12412.3|12425.2|12410.2|1
1647608540000|2022-03-18 13:02:20|12423.5|12408.5|12417.5|12392.5|12423.8|12408.8|12414.5|12389.5|11
1647608550000|2022-03-18 13:02:30|12420.2|12395.2|12422.7|12397.7|12422.7|12397.7|12420.2|12395.2|0
1647608560000|2022-03-18 13:02:40|12422.8|12407.8|12407.5|12392.5|12427.8|12412.8|12407.5|12392.5|8
1647608570000|2022-03-18 13:02:50|12406.5|12391.5|12407.4|12392.4|12407.6|12392.6|12404.3|12389.3|2
1647608580000|2022-03-18 13:03:00|12407.2|12392.2|12407.4|12392.4|12407.4|12392.4|12407.2|12392.2|1
1647608590000|2022-03-18 13:03:10|12407.2|12392.2|12406.4|12391.4|12407.2|12392.2|12406.4|12391.4|3
1647608600000|2022-03-18 13:03:20|12405.3|12390.3|12406.4|12391.4|12406.4|12391.4|12403.9|12388.9|8
1647608610000|2022-03-18 13:03:30|12406.8|12391.8|12406.8|12391.8|12406.8|12391.8|12406.8|12391.8|1
1647608630000|2022-03-18 13:03:50|12408.1|12393.1|12407|12392|12408.5|12393.5|12407|12392|4
1647608640000|2022-03-18 13:04:00|12407.3|12392.3|12408.5|12393.5|12409.5|12394.5|12407.3|12392.3|7
1647608650000|2022-03-18 13:04:10|12408.3|12393.3|12407.5|12392.5|12408.3|12393.3|12407.5|12392.5|4
1647608670000|2022-03-18 13:04:30|12407.7|12392.7|12407.9|12392.9|12407.9|12392.9|12407.7|12392.7|4
1647608680000|2022-03-18 13:04:40|12408.1|12393.1|12407.3|12392.3|12408.1|12393.1|12407.1|12392.1|16
1647608700000|2022-03-18 13:05:00|12407.8|12392.8|12408.8|12393.8|12409|12394|12407.6|12392.6|1
1647608710000|2022-03-18 13:05:10|12406.7|12391.7|12406|12391|12407.5|12392.5|12406|12391|2
1647608720000|2022-03-18 13:05:20|12395.1|12380.1|12395.7|12380.7|12396.5|12381.5|12394.1|12379.1|16
1647608740000|2022-03-18 13:05:40|12392.7|12377.7|12396.5|12381.5|12396.5|12381.5|12392.7|12377.7|0
1647608750000|2022-03-18 13:05:50|12396.1|12381.1|12395.2|12380.2|12396.7|12381.7|12395.2|12380.2|0
1647608760000|2022-03-18 13:06:00|12396|12381|12397|12382|12400.2|12385.2|12395.8|12380.8|7
1647608770000|2022-03-18 13:06:10|12397.3|12382.3|12399|12384|12399|12384|12396.9|12381.9|1
1647608780000|2022-03-18 13:06:20|12398.1|12383.1|12397|12382|12398.5|12383.5|12397|12382|1
1647608790000|2022-03-18 13:06:30|12396|12381|12396|12381|12396|12381|12396|12381|0
1647608800000|2022-03-18 13:06:40|12395|12380|12395|12380|12395|12380|12395|12380|1
1647608810000|2022-03-18 13:06:50|12384.5|12369.5|12385.2|12370.2|12385.2|12370.2|12384.5|12369.5|4
1647608820000|2022-03-18 13:07:00|12385|12370|12392.5|12377.5|12392.5|12377.5|12385|12370|3
1647608830000|2022-03-18 13:07:10|12390|12375|12389.9|12374.9|12390|12375|12389.9|12374.9|7
1647608840000|2022-03-18 13:07:20|12391.4|12376.4|12389.4|12374.4|12391.4|12376.4|12389.4|12374.4|11
1647608850000|2022-03-18 13:07:30|12389.7|12374.7|12389.9|12374.9|12389.9|12374.9|12389.7|12374.7|2
1647608860000|2022-03-18 13:07:40|12386.7|12371.7|12383.7|12368.7|12386.7|12371.7|12383.4|12368.4|2
1647608870000|2022-03-18 13:07:50|12383.2|12368.2|12381.6|12366.6|12383.2|12368.2|12381.3|12366.3|0
1647608880000|2022-03-18 13:08:00|12384.9|12369.9|12387.7|12372.7|12387.7|12372.7|12381|12366|19
1647608890000|2022-03-18 13:08:10|12389.2|12374.2|12389.2|12374.2|12389.2|12374.2|12389.2|12374.2|2
1647608900000|2022-03-18 13:08:20|12390.2|12375.2|12390.7|12375.7|12390.7|12375.7|12390.2|12375.2|1
1647608910000|2022-03-18 13:08:30|||||||||1
1647608920000|2022-03-18 13:08:40|||||||||2
1647608930000|2022-03-18 13:08:50|||||||||1
1647608940000|2022-03-18 13:09:00|12391.3|12376.3|12395.7|12380.7|12395.9|12380.9|12391.3|12376.3|13
1647608950000|2022-03-18 13:09:10|12395.9|12380.9|12395.9|12380.9|12395.9|12380.9|12395.9|12380.9|3
1647608960000|2022-03-18 13:09:20|12396.1|12381.1|12398.7|12383.7|12398.7|12383.7|12396.1|12381.1|11
1647608970000|2022-03-18 13:09:30|12398.9|12383.9|12398.9|12383.9|12398.9|12383.9|12398.9|12383.9|2
1647608980000|2022-03-18 13:09:40|12397.7|12382.7|12394|12379|12397.7|12382.7|12394|12379|5
1647608990000|2022-03-18 13:09:50|12382.6|12367.6|12382|12367|12382.6|12367.6|12381.7|12366.7|21
1647609000000|2022-03-18 13:10:00|12383.6|12368.6|12387.7|12372.7|12387.7|12372.7|12383.6|12368.6|9
1647609010000|2022-03-18 13:10:10|12392.7|12377.7|12395.2|12380.2|12395.2|12380.2|12391.5|12376.5|0
1647609020000|2022-03-18 13:10:20|12391.9|12376.9|12390.4|12375.4|12391.9|12376.9|12390.1|12375.1|1
1647609030000|2022-03-18 13:10:30|12389.5|12374.5|12387.7|12372.7|12389.5|12374.5|12387.7|12372.7|1
1647609040000|2022-03-18 13:10:40|12388.5|12373.5|12389.2|12374.2|12389.2|12374.2|12388.5|12373.5|0
1647609050000|2022-03-18 13:10:50|12389.6|12374.6|12389.6|12374.6|12389.6|12374.6|12389.6|12374.6|2
1647609060000|2022-03-18 13:11:00|12389.4|12374.4|12375.5|12360.5|12390|12375|12375|12360|8
1647609070000|2022-03-18 13:11:10|12375.3|12360.3|12375.8|12360.8|12375.8|12360.8|12375.3|12360.3|4
1647609080000|2022-03-18 13:11:20|12376.8|12361.8|12376.8|12361.8|12376.8|12361.8|12376.8|12361.8|1
1647609090000|2022-03-18 13:11:30|12365.7|12350.7|12366.7|12351.7|12366.7|12351.7|12365.7|12350.7|4
1647609100000|2022-03-18 13:11:40|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|12358.9|12343.9|1
1647609110000|2022-03-18 13:11:50|12356.6|12341.6|12347.9|12332.9|12356.6|12341.6|12345.2|12330.2|17
1647609120000|2022-03-18 13:12:00|12352.9|12337.9|12366.9|12351.9|12366.9|12351.9|12352.9|12337.9|5
1647609130000|2022-03-18 13:12:10|12368.5|12353.5|12370.9|12355.9|12371.1|12356.1|12368|12353|4
1647609140000|2022-03-18 13:12:20|12371.1|12356.1|12377.3|12362.3|12382.4|12362.4|12371.1|12356.1|1
1647609150000|2022-03-18 13:12:30|12360.4|12345.4|12361.3|12346.3|12361.3|12346.3|12360.4|12345.4|7
1647609160000|2022-03-18 13:12:40|12361.5|12346.5|12361.5|12346.5|12361.5|12346.5|12361.5|12346.5|0
1647609170000|2022-03-18 13:12:50|||||||||4
1647609180000|2022-03-18 13:13:00|12362|12347|12356.7|12341.7|12364.5|12349.5|12352.5|12337.5|24
1647609190000|2022-03-18 13:13:10|12357.2|12342.2|12363.2|12338.2|12365.3|12350.3|12357.2|12338.2|10
1647609200000|2022-03-18 13:13:20|12357.2|12342.2|12357.8|12342.8|12357.8|12342.8|12357.2|12342.2|1
1647609210000|2022-03-18 13:13:30|12356.5|12341.5|12356.5|12341.5|12356.8|12341.8|12354.6|12339.6|1
1647609230000|2022-03-18 13:13:50|12356.9|12341.9|12352.4|12337.4|12356.9|12341.9|12352.4|12337.4|7
1647609240000|2022-03-18 13:14:00|12352.7|12337.7|12353.4|12338.4|12353.4|12338.4|12352.7|12337.7|4
1647609250000|2022-03-18 13:14:10|12351.4|12336.4|12345.7|12330.7|12351.4|12336.4|12345.7|12330.7|4
1647609270000|2022-03-18 13:14:30|12346|12331|12346|12331|12346|12331|12346|12331|1
1647609290000|2022-03-18 13:14:50|12345.1|12330.1|12329.5|12304.5|12345.1|12330.1|12328.5|12295.6|10
1647609300000|2022-03-18 13:15:00|12326|12311|12329.5|12314.5|12329.5|12314.5|12326|12311|4
1647609310000|2022-03-18 13:15:10|12329.7|12314.7|12329.7|12314.7|12329.7|12314.7|12329.7|12314.7|0
1647609320000|2022-03-18 13:15:20|12319|12294|12314.3|12299.3|12319|12300.9|12313.1|12290.6|11
1647609330000|2022-03-18 13:15:30|12316.1|12301.1|12318.5|12303.5|12318.5|12303.5|12316.1|12301.1|3
1647609340000|2022-03-18 13:15:40|12318.3|12303.3|12318.3|12303.3|12318.3|12303.3|12318.3|12303.3|3
1647609350000|2022-03-18 13:15:50|12317.7|12302.7|12311.3|12296.3|12317.7|12302.7|12309.4|12294.4|2
1647609360000|2022-03-18 13:16:00|12312.1|12297.1|12330.9|12305.9|12332.8|12307.8|12312.1|12297.1|24
1647609370000|2022-03-18 13:16:10|12331.4|12306.4|12328.8|12313.8|12331.4|12316.1|12325.9|12306.4|3
1647609380000|2022-03-18 13:16:20|12328.5|12313.5|12328.8|12313.8|12329.4|12314.4|12328.5|12313.5|0
1647609390000|2022-03-18 13:16:30|12318.3|12303.3|12317.9|12302.9|12318.3|12303.3|12317.7|12302.7|22
1647609400000|2022-03-18 13:16:40|12318.3|12303.3|12318.7|12303.7|12318.7|12303.7|12318|12303|4
1647609410000|2022-03-18 13:16:50|12318.5|12303.5|12281.4|12243.9|12318.5|12303.5|12280|12242.5|26
1647609420000|2022-03-18 13:17:00|12281.8|12244.3|12273.5|12236|12304.5|12270.2|12268.9|12231.4|14
1647609430000|2022-03-18 13:17:10|12273.8|12236.3|12272|12247|12280.9|12250.3|12271.9|12236|3
1647609440000|2022-03-18 13:17:20|12271.7|12246.7|12292.1|12254.6|12292.1|12254.6|12271.7|12243|2
1647609450000|2022-03-18 13:17:30|12290.9|12253.4|12293.9|12256.4|12293.9|12256.4|12287.4|12249.9|6
1647609460000|2022-03-18 13:17:40|12294.9|12257.4|12300.2|12262.7|12301.5|12264|12294.9|12257.4|3
1647609470000|2022-03-18 13:17:50|12301.5|12264|12283.8|12258.8|12301.5|12267.6|12283.5|12252.6|5
1647609480000|2022-03-18 13:18:00|12284.8|12259.8|12295.1|12257.6|12295.1|12262.1|12284.8|12256.3|2
1647609490000|2022-03-18 13:18:10|12289.8|12264.8|12299.3|12261.8|12299.6|12265.8|12289.8|12261.6|1
1647609500000|2022-03-18 13:18:20|12299.8|12262.3|12300.9|12263.4|12300.9|12263.4|12299.3|12261.8|0
1647609510000|2022-03-18 13:18:30|12301.5|12264|12301.9|12264.4|12301.9|12264.4|12301.5|12264|0
1647609520000|2022-03-18 13:18:40|12303|12265.5|12315.7|12278.2|12315.7|12279.3|12303|12265.5|1
1647609530000|2022-03-18 13:18:50|12316.2|12278.7|12324.9|12299.9|12325.5|12300.6|12310.9|12277.2|6
1647609540000|2022-03-18 13:19:00|12325.4|12300.4|12312.9|12275.4|12327.1|12312.1|12312.9|12275.4|3
1647609550000|2022-03-18 13:19:10|12312.5|12275|12325.1|12300.1|12325.1|12300.1|12312.5|12275|1
1647609560000|2022-03-18 13:19:20|12326.1|12301.1|12325|12287.5|12328|12301.4|12325|12287.5|2
1647609570000|2022-03-18 13:19:30|12324.4|12286.9|12321.4|12283.9|12324.6|12287.1|12321.4|12283.9|1
1647609580000|2022-03-18 13:19:40|12321.7|12284.2|12317.7|12292.7|12323|12292.7|12316.7|12284.2|1
1647609590000|2022-03-18 13:19:50|12328.6|12291.1|12328.6|12291.1|12328.9|12291.4|12327.8|12290.3|3
1647609600000|2022-03-18 13:20:00|12328.4|12290.9|12325.9|12300.9|12328.4|12301.9|12323.9|12290.9|2
1647609610000|2022-03-18 13:20:10|12326.4|12301.4|12324.4|12286.9|12326.5|12301.5|12323.8|12286.3|13
1647609620000|2022-03-18 13:20:20|12323.8|12286.3|12324.4|12286.9|12324.4|12286.9|12323.8|12286.3|0
1647609630000|2022-03-18 13:20:30|12324.8|12287.3|12324.6|12287.1|12325.1|12287.6|12324.6|12287.1|1
1647609640000|2022-03-18 13:20:40|12300.7|12263.2|12296.7|12259.2|12300.7|12263.2|12294.7|12257.2|6
1647609650000|2022-03-18 13:20:50|12291.3|12266.3|12295.4|12270.4|12295.4|12270.4|12291|12266|1
1647609660000|2022-03-18 13:21:00|12295.1|12270.1|12296.4|12271.4|12296.4|12271.4|12294.8|12269.8|2
1647609670000|2022-03-18 13:21:10|12296.9|12271.9|12296.9|12271.9|12296.9|12271.9|12296.9|12271.9|1
1647609680000|2022-03-18 13:21:20|12292.2|12277.2|12292.4|12277.4|12292.4|12277.4|12291.6|12276.6|2
1647609690000|2022-03-18 13:21:30|12294.7|12279.7|12291.9|12276.9|12297.4|12282.4|12291.9|12276.9|4
1647609700000|2022-03-18 13:21:40|12292.4|12277.4|12292.4|12277.4|12292.4|12277.4|12292.4|12277.4|1
1647609720000|2022-03-18 13:22:00|12295.6|12280.6|12298.3|12283.3|12298.9|12283.9|12295.6|12280.6|7
1647609730000|2022-03-18 13:22:10|12298.9|12283.9|12291|12276|12300|12285|12291|12276|9
1647609740000|2022-03-18 13:22:20|12290|12265|12299.4|12261.9|12299.4|12278.7|12288|12261.9|6
1647609750000|2022-03-18 13:22:30|12292|12267|12281.7|12266.7|12292.4|12272.9|12281.7|12266.7|6
1647609760000|2022-03-18 13:22:40|12282|12267|12294.1|12279.1|12300.3|12279.1|12282|12261.5|2
1647609770000|2022-03-18 13:22:50|12281|12266|12267|12252|12281|12266|12267|12252|29
1647609780000|2022-03-18 13:23:00|12259.3|12244.3|12272.6|12247.6|12272.9|12250.7|12259.3|12234.6|69
1647609790000|2022-03-18 13:23:10|12272.8|12247.8|12272.6|12247.6|12273.1|12248.1|12272.6|12247.6|2
1647609800000|2022-03-18 13:23:20|12272.2|12247.2|12264.3|12249.3|12272.2|12249.3|12264|12247.2|2
1647609810000|2022-03-18 13:23:30|12270.2|12245.2|12275.4|12250.4|12275.4|12253.4|12267.3|12245.2|1
1647609820000|2022-03-18 13:23:40|12274.4|12249.4|12274.1|12259.1|12285.4|12259.4|12273.3|12247.9|2
1647609830000|2022-03-18 13:23:50|12274.9|12259.9|12275.2|12260.2|12278.2|12263.2|12274.9|12259.9|6
1647609840000|2022-03-18 13:24:00|12274|12259|12279.8|12264.8|12280.8|12265.8|12274|12259|3
1647609850000|2022-03-18 13:24:10|12278.8|12263.8|12272.5|12257.5|12281.2|12263.8|12272.5|12253.5|5
1647609860000|2022-03-18 13:24:20|12272.4|12257.4|12266.3|12251.3|12273|12258|12264.2|12249.2|6
1647609870000|2022-03-18 13:24:30|12265.8|12250.8|12265.8|12250.8|12266.1|12251.1|12265.8|12250.8|0
1647609880000|2022-03-18 13:24:40|12266.4|12251.4|12261.6|12246.6|12271.8|12251.4|12261.6|12234.3|4
1647609890000|2022-03-18 13:24:50|12262.1|12247.1|12261.2|12246.2|12262.5|12247.5|12260.7|12245.7|4
1647609900000|2022-03-18 13:25:00|12261|12246|12263.7|12248.7|12264.5|12249.5|12261|12246|5
1647609910000|2022-03-18 13:25:10|12257.6|12232.6|12261.1|12246.1|12261.4|12246.4|12256|12232.6|17
1647609920000|2022-03-18 13:25:20|12259|12244|12261.4|12246.4|12263.1|12248.1|12259|12244|3
1647609930000|2022-03-18 13:25:30|12262.7|12247.7|12277|12262|12277|12262|12262.7|12247.7|9
1647609940000|2022-03-18 13:25:40|12277.3|12262.3|12279.3|12264.3|12279.3|12264.3|12277.3|12262.3|1
1647609950000|2022-03-18 13:25:50|12279.5|12264.5|12304.3|12289.3|12306.1|12289.3|12279.5|12264.4|4
1647609960000|2022-03-18 13:26:00|12305.7|12290.7|12284.2|12269.2|12310.5|12295.5|12272.4|12257.4|4
1647609970000|2022-03-18 13:26:10|12284.6|12269.6|12284|12269|12287|12272|12283.5|12268.5|10
1647609980000|2022-03-18 13:26:20|12286.4|12271.4|12283.1|12258.1|12286.4|12271.4|12281.7|12256.7|4
1647609990000|2022-03-18 13:26:30|12273.2|12258.2|12276.1|12261.1|12277.7|12261.1|12272.9|12238.9|4
1647610000000|2022-03-18 13:26:40|||||||||6
1647610010000|2022-03-18 13:26:50|12256.1|12241.1|12279.1|12241.6|12279.1|12243.1|12256.1|12238.3|21
1647610020000|2022-03-18 13:27:00|12278.7|12241.2|12276.1|12261.1|12278.7|12261.1|12271.1|12241.2|1
1647610030000|2022-03-18 13:27:10|12275.9|12260.9|12273.8|12258.8|12275.9|12260.9|12273.8|12258.8|6
1647610040000|2022-03-18 13:27:20|12272.2|12257.2|12273.8|12258.8|12274.1|12259.1|12270.7|12255.7|5
1647610050000|2022-03-18 13:27:30|12266.1|12251.1|12274|12259|12274.3|12259.3|12266.1|12251.1|10
1647610060000|2022-03-18 13:27:40|12274.2|12259.2|12274.8|12259.8|12274.8|12259.8|12274.2|12259.2|2
1647610070000|2022-03-18 13:27:50|12274.5|12259.5|12274.5|12259.5|12275.1|12260.1|12274.2|12259.2|2
1647610080000|2022-03-18 13:28:00|12274.8|12259.8|12273.9|12258.9|12278.8|12263.8|12273.7|12258.7|4
1647610090000|2022-03-18 13:28:10|12274|12259|12277|12262|12277|12262|12274|12259|1
1647610100000|2022-03-18 13:28:20|12276.8|12261.8|12276.8|12261.8|12276.8|12261.8|12276.8|12261.8|2
1647610110000|2022-03-18 13:28:30|12277.4|12262.4|12287.9|12262.9|12288.5|12265.3|12274|12259|18
1647610120000|2022-03-18 13:28:40|12288.1|12263.1|12295.7|12270.7|12301.9|12270.7|12287.2|12262.2|2
1647610130000|2022-03-18 13:28:50|12294.2|12279.2|12300.8|12285.8|12305.7|12285.8|12294.2|12279.2|0
1647610140000|2022-03-18 13:29:00|12300.6|12285.6|12309.9|12294.9|12311.6|12296.6|12300.6|12284.3|10
1647610150000|2022-03-18 13:29:10|12311.1|12296.1|12310.7|12295.7|12311.5|12296.5|12310.7|12295.7|3
1647610160000|2022-03-18 13:29:20|12310.9|12295.9|12319.2|12304.2|12330.6|12305.4|12310.9|12292.8|1
1647610170000|2022-03-18 13:29:30|12317.9|12302.9|12314.8|12299.8|12317.9|12302.9|12312.8|12297.8|1
1647610180000|2022-03-18 13:29:40|12313.6|12298.6|12310.9|12295.9|12313.6|12298.6|12310.9|12295.9|2
1647610190000|2022-03-18 13:29:50|12311.9|12296.9|12311.1|12296.1|12311.9|12296.9|12311.1|12296.1|5
1647610200000|2022-03-18 13:30:00|12277.2|12262.2|12276.4|12261.4|12300.3|12268.8|12274.1|12259.1|18
1647610210000|2022-03-18 13:30:10|12275.4|12260.4|12278.1|12263.1|12278.1|12263.1|12275.4|12260.4|2
1647610220000|2022-03-18 13:30:20|12276.4|12261.4|12263.7|12248.7|12276.4|12261.4|12263.7|12248.7|3
1647610230000|2022-03-18 13:30:30|12263.9|12248.9|12269|12254|12269|12254|12263.9|12248.9|6
1647610240000|2022-03-18 13:30:40|12270.2|12255.2|12273.5|12258.5|12273.5|12258.5|12270.2|12255.2|3
1647610250000|2022-03-18 13:30:50|12281|12266|12281|12266|12281|12266|12281|12266|2
1647610260000|2022-03-18 13:31:00|12282.3|12267.3|12284.4|12269.4|12284.4|12269.4|12281.6|12266.6|1
1647610270000|2022-03-18 13:31:10|12285.1|12270.1|12290|12275|12291.3|12276.3|12285.1|12270.1|3
1647610280000|2022-03-18 13:31:20|12289.3|12274.3|12288.3|12273.3|12289.8|12274.8|12288.3|12273.3|9
1647610290000|2022-03-18 13:31:30|12288.8|12273.8|12305.3|12290.3|12305.6|12290.6|12288.8|12273.8|19
1647610300000|2022-03-18 13:31:40|12305.6|12290.6|12312.4|12297.4|12312.4|12297.4|12305.6|12290.6|2
1647610310000|2022-03-18 13:31:50|12312.9|12297.9|12312.1|12297.1|12317.4|12302.4|12312.1|12297.1|2
1647610320000|2022-03-18 13:32:00|12312.3|12297.3|12303.9|12278.9|12312.3|12297.3|12302.1|12273|6
1647610330000|2022-03-18 13:32:10|12304.2|12279.2|12302.3|12277.3|12304.2|12282.6|12296.9|12277.3|0
1647610340000|2022-03-18 13:32:20|12301.8|12276.8|12302.6|12277.6|12302.6|12282.9|12297|12276.8|1
1647610350000|2022-03-18 13:32:30|12302.4|12277.4|12300.6|12285.6|12302.6|12285.6|12297.1|12277.4|2
1647610360000|2022-03-18 13:32:40|12300.3|12285.3|12300.6|12285.6|12300.6|12285.6|12300.3|12285.3|2
1647610370000|2022-03-18 13:32:50|12300.3|12285.3|12300.3|12285.3|12300.3|12285.3|12300.3|12285.3|0
1647610380000|2022-03-18 13:33:00|12302.3|12287.3|12305.4|12290.4|12305.8|12290.8|12302.3|12287.3|5
1647610390000|2022-03-18 13:33:10|12313|12298|12316.7|12301.7|12317.9|12302.9|12313|12298|7
1647610400000|2022-03-18 13:33:20|12316.9|12301.9|12316.9|12301.9|12316.9|12301.9|12316.9|12301.9|11
1647610410000|2022-03-18 13:33:30|||||||||5
1647610420000|2022-03-18 13:33:40|12289.8|12252.3|12273.6|12258.6|12289.8|12258.8|12272.6|12252.3|7
1647610440000|2022-03-18 13:34:00|12274.2|12259.2|12267.1|12252.1|12278.2|12263.2|12267.1|12246.5|2
1647610450000|2022-03-18 13:34:10|12269.1|12254.1|12264.7|12249.7|12269.8|12254.8|12264.7|12249.7|1
1647610460000|2022-03-18 13:34:20|12265.1|12250.1|12281.3|12266.3|12285.1|12266.3|12265.1|12250.1|9
1647610470000|2022-03-18 13:34:30|12281.7|12266.7|12281.9|12266.9|12282.2|12267.2|12280.7|12265.7|0
1647610480000|2022-03-18 13:34:40|12281.6|12266.6|12253.2|12238.2|12281.6|12266.6|12249.3|12227.3|48
1647610490000|2022-03-18 13:34:50|12253|12238|12255.7|12240.7|12255.7|12240.7|12253|12238|0
1647610500000|2022-03-18 13:35:00|12254.5|12239.5|12260.6|12245.6|12267.6|12245.6|12253|12238|13
1647610510000|2022-03-18 13:35:10|12260.4|12245.4|12263.3|12248.3|12267.7|12248.3|12260.4|12242.7|2
1647610520000|2022-03-18 13:35:20|12248.1|12233.1|12261.9|12236.9|12268.8|12237.4|12248.1|12230.8|25
1647610530000|2022-03-18 13:35:30|12262.5|12237.5|12264.5|12239.5|12264.5|12244.2|12259.2|12237.5|0
1647610540000|2022-03-18 13:35:40|12260.4|12245.4|12274|12249|12275.3|12250.3|12260.4|12245.4|3
1647610550000|2022-03-18 13:35:50|12278.2|12253.2|12274.8|12249.8|12278.7|12263.7|12271.8|12246.8|2
1647610560000|2022-03-18 13:36:00|12272.4|12257.4|12284.3|12259.3|12284.3|12261.7|12272.4|12257.4|0
1647610570000|2022-03-18 13:36:10|12275.8|12260.8|12274.6|12259.6|12275.8|12260.8|12274.6|12259.6|0
1647610600000|2022-03-18 13:36:40|||||||||2
1647610610000|2022-03-18 13:36:50|12275|12260|12275.2|12260.2|12275.2|12260.2|12275|12260|2
1647610620000|2022-03-18 13:37:00|12275.9|12260.9|12269.9|12244.9|12275.9|12260.9|12267.9|12235.3|9
1647610630000|2022-03-18 13:37:10|12269.7|12244.7|12269.7|12244.7|12269.7|12244.7|12269.7|12244.7|0
1647610650000|2022-03-18 13:37:30|12269.9|12244.9|12269.9|12244.9|12269.9|12244.9|12269.9|12244.9|0
1647610680000|2022-03-18 13:38:00|12266.1|12251.1|12263.7|12248.7|12269.5|12254.5|12263.4|12248.4|2
1647610690000|2022-03-18 13:38:10|12264.2|12249.2|12259.4|12244.4|12265.7|12250.7|12259.4|12238|5
1647610700000|2022-03-18 13:38:20|12259.8|12244.8|12259.8|12244.8|12259.8|12244.8|12259.8|12244.8|0
1647610720000|2022-03-18 13:38:40|12260|12245|12262.7|12237.7|12263.2|12245|12260|12237.7|2
1647610740000|2022-03-18 13:39:00|12262.9|12237.9|12263.2|12248.2|12264|12249|12262.7|12237.9|1
1647610750000|2022-03-18 13:39:10|12262.9|12247.9|12263.2|12248.2|12263.4|12248.4|12262.9|12247.9|0
1647610770000|2022-03-18 13:39:30|12262.7|12247.7|12263.2|12248.2|12263.9|12248.9|12262.2|12247.2|1
1647610780000|2022-03-18 13:39:40|12264.7|12249.7|12264.7|12249.7|12264.7|12249.7|12264.7|12249.7|1
1647610790000|2022-03-18 13:39:50|12267.1|12252.1|12265.6|12250.6|12267.1|12252.1|12263.5|12248.5|2
1647610800000|2022-03-18 13:40:00|12265|12250|12267.9|12252.9|12267.9|12252.9|12264.2|12249.2|14
1647610810000|2022-03-18 13:40:10|12268.2|12253.2|12267.4|12252.4|12268.9|12253.9|12267.4|12252.4|1
1647610820000|2022-03-18 13:40:20|12267.9|12252.9|12269.9|12254.9|12269.9|12254.9|12267.1|12252.1|3
1647610830000|2022-03-18 13:40:30|12269.7|12254.7|12269.7|12254.7|12270.2|12255.2|12269.7|12254.7|7
1647610850000|2022-03-18 13:40:50|||||||||1
1647610860000|2022-03-18 13:41:00|12267.6|12252.6|12262.9|12247.9|12267.6|12252.6|12262.9|12247.9|4
1647610870000|2022-03-18 13:41:10|12262.7|12247.7|12263.6|12248.6|12264.1|12249.1|12262.7|12247.7|2
1647610880000|2022-03-18 13:41:20|12264|12249|12264.9|12249.9|12265.1|12250.1|12264|12249|0
1647610900000|2022-03-18 13:41:40|12265|12250|12265.4|12250.4|12265.4|12250.4|12265|12250|0
1647610920000|2022-03-18 13:42:00|12269.8|12254.8|12270.3|12255.3|12270.3|12255.3|12269.8|12254.8|2
1647610930000|2022-03-18 13:42:10|12270.6|12255.6|12270.8|12255.8|12270.8|12255.8|12270.6|12255.6|10
1647610940000|2022-03-18 13:42:20|12280.8|12265.8|12288.4|12273.4|12288.4|12273.4|12280.8|12265.8|3
1647610950000|2022-03-18 13:42:30|12288.6|12273.6|12288.4|12273.4|12288.6|12273.6|12288.4|12273.4|2
1647610960000|2022-03-18 13:42:40|||||||||1
1647610980000|2022-03-18 13:43:00|12288.6|12273.6|12279.6|12264.6|12289.1|12274.1|12278.7|12255.1|12
1647610990000|2022-03-18 13:43:10|12281.3|12266.3|12286.3|12271.3|12286.3|12271.3|12281.3|12266.3|0
1647611000000|2022-03-18 13:43:20|12286.6|12271.6|12287.3|12272.3|12287.3|12272.3|12286.6|12271.6|0
1647611030000|2022-03-18 13:43:50|12290.8|12275.8|12290.8|12275.8|12290.8|12275.8|12290.8|12275.8|4
1647611040000|2022-03-18 13:44:00|12294.4|12279.4|12311.4|12296.4|12311.9|12296.9|12294.4|12279.4|7
1647611050000|2022-03-18 13:44:10|12311.9|12296.9|12312.8|12297.8|12313.3|12298.3|12310.7|12295.7|10
1647611060000|2022-03-18 13:44:20|12313.3|12298.3|12308|12293|12313.6|12298.6|12308|12288.1|6
1647611070000|2022-03-18 13:44:30|12308.3|12293.3|12306.5|12291.5|12308.3|12293.3|12306.5|12291.5|0
1647611080000|2022-03-18 13:44:40|12305|12290|12305.3|12290.3|12305.3|12290.3|12305|12290|1
1647611100000|2022-03-18 13:45:00|12305.1|12290.1|12306|12291|12306|12291|12305.1|12290.1|0
1647611120000|2022-03-18 13:45:20|12305.6|12290.6|12295.5|12280.5|12305.6|12290.6|12295.5|12280.5|4
1647611130000|2022-03-18 13:45:30|12295.2|12280.2|12294.7|12279.7|12305.5|12280.5|12294.7|12279.7|1
1647611140000|2022-03-18 13:45:40|12294.4|12279.4|12294.2|12279.2|12294.4|12279.4|12294.2|12279.2|0
1647611160000|2022-03-18 13:46:00|12294.4|12279.4|12294.5|12279.5|12294.7|12279.7|12293|12278|2
1647611170000|2022-03-18 13:46:10|12294.1|12279.1|12301.1|12286.1|12302.1|12287.1|12294.1|12279.1|6
1647611180000|2022-03-18 13:46:20|12301.4|12286.4|12299.5|12284.5|12302.9|12287.9|12299|12284|14
1647611190000|2022-03-18 13:46:30|12300.2|12285.2|12307.4|12292.4|12307.7|12292.7|12294.7|12279.7|12
1647611200000|2022-03-18 13:46:40|12307|12292|12306.9|12291.9|12307.4|12292.4|12306|12291|31
1647611210000|2022-03-18 13:46:50|12305.7|12290.7|12305.3|12290.3|12305.7|12290.7|12305.3|12290.3|0
1647611220000|2022-03-18 13:47:00|12305|12290|12304.8|12289.8|12305.1|12290.1|12303.8|12288.8|7
1647611230000|2022-03-18 13:47:10|12304.6|12289.6|12305.6|12290.6|12306.3|12291.3|12304.6|12289.6|18
1647611240000|2022-03-18 13:47:20|12305|12290|12303.8|12288.8|12308|12293|12303.8|12288.8|11
1647611250000|2022-03-18 13:47:30|12304.8|12289.8|12306.9|12291.9|12310.1|12295.1|12304.8|12289.8|3
1647611260000|2022-03-18 13:47:40|12306.5|12291.5|12306.5|12291.5|12306.5|12291.5|12306.5|12291.5|0
1647611270000|2022-03-18 13:47:50|||||||||1
1647611280000|2022-03-18 13:48:00|12308.3|12293.3|12309.3|12294.3|12309.3|12294.3|12308.3|12293.3|2
1647611290000|2022-03-18 13:48:10|12310|12295|12309.5|12294.5|12310|12295|12309.5|12294.5|0
1647611310000|2022-03-18 13:48:30|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|12310.4|12295.4|0
1647611320000|2022-03-18 13:48:40|12310.2|12295.2|12309.2|12294.2|12310.2|12295.2|12309.2|12294.2|3
1647611340000|2022-03-18 13:49:00|12310.4|12295.4|12309.5|12294.5|12310.4|12295.4|12307.5|12292.5|1
1647611350000|2022-03-18 13:49:10|12310|12295|12308|12293|12310|12295|12308|12293|3
1647611370000|2022-03-18 13:49:30|12309.2|12294.2|12316.1|12301.1|12317.9|12302.9|12309.2|12294.2|8
1647611380000|2022-03-18 13:49:40|12329.8|12314.8|12328.8|12313.8|12330|12315|12328.8|12313.8|23
1647611390000|2022-03-18 13:49:50|12328.3|12313.3|12326.5|12311.5|12329|12314|12326.5|12311.5|12
1647611400000|2022-03-18 13:50:00|12327|12312|12327.7|12312.7|12328.4|12313.4|12327|12312|2
1647611410000|2022-03-18 13:50:10|12329.2|12314.2|12330.6|12315.6|12332.2|12317.2|12326.4|12311.4|6
1647611420000|2022-03-18 13:50:20|12330.2|12315.2|12332|12317|12332.8|12317.8|12328.5|12313.5|9
1647611430000|2022-03-18 13:50:30|12332.3|12317.3|12328.6|12313.6|12337.3|12319.5|12328.5|12310.5|10
1647611440000|2022-03-18 13:50:40|12330|12315|12330.9|12315.9|12330.9|12315.9|12330|12315|0
1647611450000|2022-03-18 13:50:50|12330|12315|12329.1|12314.1|12330|12315|12329.1|12314.1|0
1647611460000|2022-03-18 13:51:00|12329.4|12314.4|12329.4|12314.4|12329.4|12314.4|12329.4|12314.4|0
1647611470000|2022-03-18 13:51:10|12332.6|12317.6|12345.9|12320.9|12345.9|12328.4|12332.6|12317.6|6
1647611480000|2022-03-18 13:51:20|12345.4|12320.4|12345.9|12320.9|12345.9|12320.9|12345.4|12320.4|10
1647611490000|2022-03-18 13:51:30|12345.6|12320.6|12340.4|12315.4|12345.9|12320.9|12329.9|12312.2|0
1647611500000|2022-03-18 13:51:40|12341.8|12316.8|12330.9|12315.9|12342.1|12321.8|12330.9|12315.9|4
1647611510000|2022-03-18 13:51:50|12332.3|12317.3|12333.6|12318.6|12333.9|12318.9|12332.1|12317.1|3
1647611520000|2022-03-18 13:52:00|12334.1|12319.1|12332.3|12317.3|12334.4|12319.4|12329.8|12314.8|12
1647611530000|2022-03-18 13:52:10|12330|12315|12329.7|12314.7|12330.1|12315.1|12329.2|12314.2|6
1647611540000|2022-03-18 13:52:20|12330.1|12315.1|12329.7|12314.7|12330.1|12315.1|12329.7|12314.7|3
1647611550000|2022-03-18 13:52:30|12329.9|12314.9|12330.4|12315.4|12332.5|12317.5|12329.9|12314.9|23
1647611560000|2022-03-18 13:52:40|12328.4|12313.4|12325.6|12310.6|12328.4|12313.4|12325.4|12310.4|3
1647611570000|2022-03-18 13:52:50|12325.9|12310.9|12325.4|12310.4|12326.1|12311.1|12325.2|12310.2|4
1647611580000|2022-03-18 13:53:00|12324.6|12309.6|12324.4|12309.4|12324.6|12309.6|12322.2|12307.2|8
1647611590000|2022-03-18 13:53:10|12329.4|12314.4|12325.8|12310.8|12333|12315.1|12322.6|12307.5|13
1647611600000|2022-03-18 13:53:20|12330.1|12305.1|12326|12311|12330.9|12311.2|12326|12305.1|1
1647611610000|2022-03-18 13:53:30|12326.2|12311.2|12325.1|12310.1|12330.7|12311.2|12325.1|12305.7|5
1647611620000|2022-03-18 13:53:40|12328.8|12313.8|12334.7|12309.7|12334.7|12313.8|12328.8|12309.7|1
1647611630000|2022-03-18 13:53:50|12337.4|12299.9|12323.8|12298.8|12337.4|12300.8|12323.8|12298.8|10
1647611640000|2022-03-18 13:54:00|12325.8|12300.8|12328.2|12303.2|12330.5|12315.5|12323.1|12300.8|24
1647611650000|2022-03-18 13:54:10|12319.8|12304.8|12320.5|12305.5|12321.9|12306.9|12318.1|12303.1|10
1647611660000|2022-03-18 13:54:20|12320.3|12305.3|12320.3|12305.3|12320.3|12305.3|12319.9|12304.9|5
1647611680000|2022-03-18 13:54:40|12320.5|12305.5|12320.5|12305.5|12320.5|12305.5|12320.5|12305.5|0
1647611690000|2022-03-18 13:54:50|12319.2|12304.2|12319.2|12304.2|12319.2|12304.2|12318.9|12303.9|1
1647611700000|2022-03-18 13:55:00|12319.9|12304.9|12320.5|12305.5|12320.5|12305.5|12319.9|12304.9|0
1647611710000|2022-03-18 13:55:10|12312.4|12297.4|12304.9|12289.9|12312.4|12297.4|12304.2|12289.2|14
1647611720000|2022-03-18 13:55:20|12305.5|12290.5|12295.9|12270.9|12306.5|12291.5|12295.6|12264.9|3
1647611740000|2022-03-18 13:55:40|12295.7|12270.7|12295.7|12270.7|12295.7|12270.7|12295.7|12270.7|0
1647611750000|2022-03-18 13:55:50|12295.2|12270.2|12300.9|12263.4|12300.9|12270.2|12295.2|12263.4|1
1647611770000|2022-03-18 13:56:10|12295.2|12270.2|12287.4|12272.4|12301.1|12272.4|12287.4|12263.6|2
1647611780000|2022-03-18 13:56:20|12288.2|12273.2|12289.2|12274.2|12289.2|12274.2|12288.2|12273.2|1
1647611800000|2022-03-18 13:56:40|12287.7|12272.7|12284.9|12269.9|12287.9|12272.9|12284.9|12269.9|2
1647611810000|2022-03-18 13:56:50|12284.7|12269.7|12284.4|12269.4|12284.7|12269.7|12284.4|12269.4|1
1647611820000|2022-03-18 13:57:00|12284.7|12269.7|12283.6|12268.6|12284.7|12269.7|12283.6|12268.6|6
1647611830000|2022-03-18 13:57:10|12283.1|12268.1|12284.6|12247.1|12287.6|12268.6|12278.4|12245.7|6
1647611840000|2022-03-18 13:57:20|12278.8|12263.8|12284.4|12246.9|12285.6|12263.8|12278.8|12246.5|12
1647611850000|2022-03-18 13:57:30|12285|12247.5|12284.2|12246.7|12285|12257.3|12279|12246.4|1
1647611860000|2022-03-18 13:57:40|12284.8|12247.3|12285.2|12247.7|12285.2|12247.7|12284.6|12247.1|0
1647611870000|2022-03-18 13:57:50|12284.3|12246.8|12277.7|12252.7|12284.3|12252.7|12277.7|12245.8|2
1647611880000|2022-03-18 13:58:00|12277.9|12252.9|12283.8|12246.3|12283.8|12262.1|12276.1|12246.3|1
1647611890000|2022-03-18 13:58:10|12278.1|12253.1|12278.3|12253.3|12283.8|12255.1|12278.1|12246.3|1
1647611900000|2022-03-18 13:58:20|12284.2|12246.7|12278|12253|12284.2|12253.1|12278|12246.7|1
1647611910000|2022-03-18 13:58:30|12278.3|12253.3|12278.3|12253.3|12278.3|12253.3|12278.3|12253.3|1
1647611920000|2022-03-18 13:58:40|12277.1|12252.1|12289.6|12264.6|12289.6|12265.4|12276.4|12251.4|2
1647611940000|2022-03-18 13:59:00|12281|12266|12295.8|12270.8|12298.9|12273.2|12281|12261.4|3
1647611950000|2022-03-18 13:59:10|12293.8|12278.8|12292.2|12267.2|12295.8|12278.8|12292.2|12267.2|9
1647611970000|2022-03-18 13:59:30|12294.4|12269.4|12294.4|12269.4|12294.4|12269.4|12294.4|12269.4|0
1647612000000|2022-03-18 14:00:00|12295|12270|12295|12270|12295|12270|12295|12270|0
1647612010000|2022-03-18 14:00:10|12295.9|12270.9|12295.1|12270.1|12295.9|12270.9|12295.1|12270.1|4
1647612020000|2022-03-18 14:00:20|12295.8|12270.8|12296|12271|12296|12271|12295.5|12270.5|0
1647612030000|2022-03-18 14:00:30|12295.4|12270.4|12295.8|12270.8|12295.8|12270.8|12295.4|12270.4|0
1647612040000|2022-03-18 14:00:40|12290.7|12275.7|12296|12271|12296|12275.7|12290.2|12271|0
1647612050000|2022-03-18 14:00:50|12290.7|12275.7|12290.4|12275.4|12296.2|12276|12290.2|12271|0
1647612060000|2022-03-18 14:01:00|12290.9|12275.9|12288|12273|12293.2|12278.2|12288|12273|1
1647612090000|2022-03-18 14:01:30|12288.3|12273.3|12287.4|12272.4|12288.3|12273.3|12287.4|12272.4|1
1647612100000|2022-03-18 14:01:40|12286.8|12271.8|12286.8|12271.8|12286.8|12271.8|12286.8|12271.8|0
1647612110000|2022-03-18 14:01:50|12286|12271|12286.3|12271.3|12286.3|12271.3|12286|12271|1
1647612120000|2022-03-18 14:02:00|12287.3|12272.3|12298.7|12273.7|12298.7|12278.4|12287.2|12272.2|10
1647612130000|2022-03-18 14:02:10|12294.3|12279.3|12298.7|12283.7|12298.7|12283.7|12294.3|12279.3|4
1647612140000|2022-03-18 14:02:20|12298.4|12283.4|12300.1|12285.1|12300.4|12285.4|12298.4|12283.4|0
1647612150000|2022-03-18 14:02:30|12299.9|12284.9|12300|12285|12300|12285|12298.8|12283.8|4
1647612160000|2022-03-18 14:02:40|12299.3|12284.3|12299.8|12284.8|12300.3|12285.3|12298.8|12283.8|1
1647612170000|2022-03-18 14:02:50|12299.3|12284.3|12299.8|12284.8|12299.8|12284.8|12299.3|12284.3|0
1647612180000|2022-03-18 14:03:00|12299.4|12284.4|12297.4|12282.4|12299.4|12284.4|12296.8|12281.8|6
1647612190000|2022-03-18 14:03:10|12297.1|12282.1|12297.4|12282.4|12297.4|12282.4|12297.1|12282.1|0
1647612200000|2022-03-18 14:03:20|12297.1|12282.1|12297.9|12282.9|12298|12283|12297.1|12282.1|0
1647612210000|2022-03-18 14:03:30|12297.7|12282.7|12296.3|12281.3|12297.7|12282.7|12296.3|12281.3|1
1647612220000|2022-03-18 14:03:40|12295.8|12280.8|12295.8|12280.8|12295.8|12280.8|12295.3|12280.3|0
1647612230000|2022-03-18 14:03:50|12296.1|12281.1|12295.5|12280.5|12296.3|12281.3|12295.5|12280.5|1
1647612240000|2022-03-18 14:04:00|12296.2|12281.2|12288.6|12273.6|12297.2|12282.2|12288.6|12273.6|3
1647612250000|2022-03-18 14:04:10|12288.4|12273.4|12287.3|12272.3|12288.4|12273.4|12287.3|12272.3|0
1647612270000|2022-03-18 14:04:30|12291.4|12266.4|12291.4|12266.4|12291.4|12266.4|12291.1|12266.1|2
1647612280000|2022-03-18 14:04:40|12291.7|12266.7|12291.7|12266.7|12291.7|12266.7|12291.7|12266.7|0
1647612290000|2022-03-18 14:04:50|12287.3|12272.3|12287.3|12272.3|12287.3|12272.3|12287.3|12272.3|0
1647612300000|2022-03-18 14:05:00|12287.5|12272.5|12288.3|12273.3|12288.6|12273.6|12286.7|12271.7|0
1647612310000|2022-03-18 14:05:10|12288.5|12273.5|12291.3|12276.3|12291.3|12276.3|12288.5|12273.5|3
1647612320000|2022-03-18 14:05:20|12291.1|12276.1|12299|12274|12299.3|12283.2|12291.1|12273.1|5
1647612330000|2022-03-18 14:05:30|12289.7|12274.7|12298.8|12273.8|12299.1|12284|12289.1|12270.8|8
1647612340000|2022-03-18 14:05:40|12299|12274|12299|12274|12299|12274|12299|12274|0
1647612350000|2022-03-18 14:05:50|12299.3|12274.3|12303.3|12288.3|12303.3|12288.3|12296|12274.3|1
1647612360000|2022-03-18 14:06:00|12303.5|12288.5|12295.8|12280.8|12303.5|12288.5|12295.8|12280.8|6
1647612370000|2022-03-18 14:06:10|12295.9|12280.9|12296.2|12281.2|12296.2|12281.2|12294.9|12279.9|0
1647612380000|2022-03-18 14:06:20|12293.7|12278.7|12291.4|12276.4|12294.2|12279.2|12289.1|12274.1|3
1647612390000|2022-03-18 14:06:30|12291.1|12276.1|12291.4|12276.4|12291.4|12276.4|12291.1|12276.1|2
1647612400000|2022-03-18 14:06:40|12291.9|12276.9|12292.1|12277.1|12292.1|12277.1|12290.1|12275.1|1
1647612410000|2022-03-18 14:06:50|12291.5|12276.5|12292.1|12277.1|12292.1|12277.1|12291.2|12276.2|0
1647612420000|2022-03-18 14:07:00|12293.6|12278.6|12292.4|12277.4|12298.9|12281.3|12292.4|12273.9|5
1647612430000|2022-03-18 14:07:10|12292.7|12277.7|12293.5|12278.5|12299.3|12279.1|12292.1|12273.2|1
1647612440000|2022-03-18 14:07:20|12293.2|12278.2|12292.1|12277.1|12293.8|12278.8|12291.8|12276.8|2
1647612450000|2022-03-18 14:07:30|12292.4|12277.4|12293.2|12278.2|12293.2|12278.2|12292|12277|1
1647612460000|2022-03-18 14:07:40|12293.6|12278.6|12295.3|12280.3|12295.6|12280.6|12293.6|12278.6|1
1647612470000|2022-03-18 14:07:50|12293.5|12278.5|12296|12281|12296|12281|12293.5|12278.5|2
1647612480000|2022-03-18 14:08:00|12296.2|12281.2|12296.4|12281.4|12297|12282|12296.2|12281.2|0
1647612490000|2022-03-18 14:08:10|12296.1|12281.1|12300.9|12285.9|12301.3|12286.3|12296.1|12281.1|8
1647612500000|2022-03-18 14:08:20|12300.4|12285.4|12311|12296|12320.2|12299.4|12300.4|12285.4|5
1647612510000|2022-03-18 14:08:30|12313.9|12288.9|12307.7|12292.7|12314|12292.7|12307.7|12287.5|2
1647612520000|2022-03-18 14:08:40|12307.6|12292.6|12307.9|12292.9|12307.9|12292.9|12307.6|12292.6|0
1647612530000|2022-03-18 14:08:50|12314.9|12289.9|12306.2|12291.2|12314.9|12294.4|12305.7|12289.7|3
1647612540000|2022-03-18 14:09:00|12304.4|12289.4|12305|12290|12305|12290|12304.1|12289.1|0
1647612550000|2022-03-18 14:09:10|12305.7|12290.7|12323.2|12285.7|12328.3|12306.2|12305.7|12285.2|13
1647612560000|2022-03-18 14:09:20|12323.9|12286.4|12319.1|12294.1|12326.7|12294.9|12319.1|12286.4|2
1647612570000|2022-03-18 14:09:30|12319.3|12294.3|12311.9|12296.9|12319.7|12303.3|12309.3|12292.3|5
1647612580000|2022-03-18 14:09:40|12310.8|12295.8|12313.3|12298.3|12325.3|12298.3|12310.8|12287.8|4
1647612590000|2022-03-18 14:09:50|12313.8|12298.8|12313|12298|12314.1|12299.1|12312.8|12297.8|4
1647612600000|2022-03-18 14:10:00|12313.6|12298.6|12311|12296|12333.1|12317.8|12311|12294|21
1647612610000|2022-03-18 14:10:10|12314.3|12299.3|12310.8|12295.8|12331.5|12310.8|12309|12289.8|26
1647612620000|2022-03-18 14:10:20|12320.1|12295.1|12321.3|12296.3|12321.3|12304.6|12314.5|12294.9|9
1647612630000|2022-03-18 14:10:30|12313.4|12298.4|12311.9|12296.9|12313.4|12298.4|12311.9|12296.9|5
1647612640000|2022-03-18 14:10:40|12312.1|12297.1|12311.9|12296.9|12312.3|12297.3|12311.9|12296.9|8
1647612650000|2022-03-18 14:10:50|12313.2|12298.2|12312.5|12297.5|12313.2|12298.2|12312.5|12297.5|15
1647612660000|2022-03-18 14:11:00|12312.8|12297.8|12317.2|12302.2|12324.7|12309.7|12312.8|12297.8|15
1647612670000|2022-03-18 14:11:10|12316.5|12301.5|12318.8|12303.8|12318.8|12303.8|12315.8|12300.8|3
1647612680000|2022-03-18 14:11:20|12318.7|12303.7|12318.5|12303.5|12322.5|12307.5|12317.8|12302.8|5
1647612690000|2022-03-18 14:11:30|12319.5|12304.5|12321|12306|12326.3|12308.5|12319.5|12301.3|4
1647612700000|2022-03-18 14:11:40|12320.2|12305.2|12319.7|12304.7|12320.2|12305.2|12318.4|12303.4|3
1647612710000|2022-03-18 14:11:50|12308.9|12293.9|12308.3|12293.3|12309.6|12294.6|12308.3|12293.3|20
1647612720000|2022-03-18 14:12:00|12308.5|12293.5|12318.1|12303.1|12318.1|12303.1|12308.5|12293.5|5
1647612730000|2022-03-18 14:12:10|12321.3|12306.3|12322.9|12307.9|12324.5|12309.5|12321.3|12306.3|3
1647612740000|2022-03-18 14:12:20|12323.4|12308.4|12321.5|12306.5|12325|12310|12321.3|12306.3|10
1647612750000|2022-03-18 14:12:30|12321.7|12306.7|12323.1|12308.1|12323.6|12308.6|12321.3|12306.3|5
1647612760000|2022-03-18 14:12:40|12324.2|12309.2|12326.4|12311.4|12326.6|12311.6|12324.2|12309.2|2
1647612770000|2022-03-18 14:12:50|12325.8|12310.8|12324.4|12309.4|12332.3|12312.7|12323.9|12306.9|3
1647612780000|2022-03-18 14:13:00|12323.9|12308.9|12324.7|12309.7|12325.9|12309.7|12321.5|12300.1|4
1647612790000|2022-03-18 14:13:10|12327.1|12312.1|12330.4|12315.4|12334.8|12315.4|12322.1|12307.1|5
1647612800000|2022-03-18 14:13:20|12335.6|12310.6|12331.6|12316.6|12335.6|12318.3|12330.4|12310.6|8
1647612810000|2022-03-18 14:13:30|12331.9|12316.9|12332.1|12317.1|12332.1|12317.1|12331.6|12316.6|0
1647612820000|2022-03-18 14:13:40|12331.8|12316.8|12332.6|12317.6|12332.6|12317.6|12331.5|12316.5|1
1647612830000|2022-03-18 14:13:50|12333.2|12318.2|12334.1|12319.1|12334.1|12319.1|12333.2|12318.2|1
1647612840000|2022-03-18 14:14:00|12334.9|12319.9|12334.1|12319.1|12334.9|12319.9|12334.1|12319.1|0
1647612850000|2022-03-18 14:14:10|12334.4|12319.4|12332.4|12317.4|12334.4|12319.4|12331.1|12316.1|5
1647612860000|2022-03-18 14:14:20|12332.1|12317.1|12331.5|12316.5|12334.2|12319.2|12331.5|12316.5|1
1647612870000|2022-03-18 14:14:30|12331.8|12316.8|12327.5|12312.5|12331.8|12316.8|12327.5|12312.5|3
1647612880000|2022-03-18 14:14:40|12328|12313|12328.2|12313.2|12328.2|12313.2|12327.6|12312.6|3
1647612890000|2022-03-18 14:14:50|12327.9|12312.9|12327.9|12312.9|12327.9|12312.9|12327.9|12312.9|1
1647612900000|2022-03-18 14:15:00|12327.7|12312.7|12328|12313|12328.2|12313.2|12327.4|12312.4|4
1647612910000|2022-03-18 14:15:10|12328.4|12313.4|12328.7|12313.7|12328.7|12313.7|12328.4|12313.4|1
1647612920000|2022-03-18 14:15:20|12329.4|12314.4|12329.4|12314.4|12329.4|12314.4|12329.4|12314.4|0
1647612930000|2022-03-18 14:15:30|12329.8|12314.8|12320.2|12305.2|12329.8|12314.8|12319.4|12304.4|9
1647612940000|2022-03-18 14:15:40|12320.7|12305.7|12321|12306|12321.2|12306.2|12320.5|12305.5|0
1647612960000|2022-03-18 14:16:00|12322.2|12307.2|12323.1|12308.1|12323.1|12308.1|12322.2|12307.2|0
1647612980000|2022-03-18 14:16:20|12323.6|12308.6|12322.7|12307.7|12323.6|12308.6|12322.4|12307.4|8
1647612990000|2022-03-18 14:16:30|12322.9|12307.9|12329.5|12314.5|12330.5|12315.5|12322.9|12307.9|18
1647613000000|2022-03-18 14:16:40|12329.2|12314.2|12334.9|12319.9|12334.9|12319.9|12329.2|12314.2|5
1647613010000|2022-03-18 14:16:50|12335.4|12320.4|12332|12317|12335.5|12320.5|12332|12317|2
1647613020000|2022-03-18 14:17:00|12330.7|12315.7|12334.6|12319.6|12337.1|12319.6|12329.9|12312.1|19
1647613030000|2022-03-18 14:17:10|12334.9|12319.9|12331.7|12316.7|12335|12320|12331.7|12316.7|35
1647613040000|2022-03-18 14:17:20|12332.5|12317.5|12332.6|12317.6|12333.2|12318.2|12332.3|12317.3|11
1647613050000|2022-03-18 14:17:30|12332.3|12317.3|12332|12317|12332.6|12317.6|12331.7|12316.7|8
1647613060000|2022-03-18 14:17:40|12331.7|12316.7|12329.5|12314.5|12331.7|12316.7|12329.4|12314.4|14
1647613070000|2022-03-18 14:17:50|12329.2|12314.2|12330.3|12315.3|12330.5|12315.5|12329.2|12314.2|30
1647613080000|2022-03-18 14:18:00|12330.8|12315.8|12330.3|12315.3|12330.8|12315.8|12330|12315|21
1647613090000|2022-03-18 14:18:10|12330|12315|12331.7|12316.7|12331.7|12316.7|12330|12315|14
1647613100000|2022-03-18 14:18:20|12331.4|12316.4|12331.4|12316.4|12331.4|12316.4|12330.8|12315.8|2
1647613110000|2022-03-18 14:18:30|12331.7|12316.7|12331.4|12316.4|12331.7|12316.7|12330.8|12315.8|1
1647613120000|2022-03-18 14:18:40|12331.7|12316.7|12331.1|12316.1|12331.7|12316.7|12330.5|12315.5|3
1647613130000|2022-03-18 14:18:50|12331.4|12316.4|12331.1|12316.1|12331.4|12316.4|12331.1|12316.1|1
1647613140000|2022-03-18 14:19:00|12330.8|12315.8|12328|12313|12330.8|12315.8|12327.5|12312.5|7
1647613150000|2022-03-18 14:19:10|12327.7|12312.7|12325.7|12310.7|12327.7|12312.7|12324.6|12309.6|4
1647613160000|2022-03-18 14:19:20|12325.2|12310.2|12325.4|12310.4|12325.4|12310.4|12325.2|12310.2|0
1647613170000|2022-03-18 14:19:30|12326.3|12311.3|12326.4|12311.4|12327.7|12312.7|12326.3|12311.3|0
1647613190000|2022-03-18 14:19:50|12327.9|12312.9|12330.8|12315.8|12330.8|12315.8|12327.9|12312.9|3
1647613200000|2022-03-18 14:20:00|12327.7|12312.7|12327.8|12312.8|12328.3|12313.3|12327.4|12312.4|17
1647613210000|2022-03-18 14:20:10|12329.3|12314.3|12330.8|12315.8|12330.8|12315.8|12329.3|12314.3|2
1647613220000|2022-03-18 14:20:20|12330.5|12315.5|12330.9|12315.9|12331.5|12316.5|12330.5|12315.5|4
1647613230000|2022-03-18 14:20:30|12331.1|12316.1|12329.5|12314.5|12332.6|12317.6|12329.5|12314.5|8
1647613240000|2022-03-18 14:20:40|12330.6|12315.6|12330.5|12315.5|12330.6|12315.6|12329.7|12314.7|4
1647613260000|2022-03-18 14:21:00|12330.2|12315.2|12332.1|12317.1|12332.5|12317.5|12330.2|12315.2|2
1647613270000|2022-03-18 14:21:10|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|12333.1|12318.1|0
1647613290000|2022-03-18 14:21:30|12333.6|12318.6|12333.6|12318.6|12333.6|12318.6|12333.6|12318.6|0
1647613300000|2022-03-18 14:21:40|12333.8|12318.8|12330.3|12315.3|12333.8|12318.8|12324.5|12309.5|8
1647613310000|2022-03-18 14:21:50|12330.6|12315.6|12331.1|12316.1|12331.1|12316.1|12330.6|12315.6|0
1647613320000|2022-03-18 14:22:00|12331.6|12316.6|12333.4|12318.4|12333.6|12318.6|12331.6|12316.6|2
1647613330000|2022-03-18 14:22:10|12332.2|12317.2|12338.5|12323.5|12338.5|12323.5|12332.2|12317.2|3
1647613340000|2022-03-18 14:22:20|12339|12324|12355.1|12340.1|12359.9|12344.9|12331.8|12316.8|23
1647613350000|2022-03-18 14:22:30|12353.9|12338.9|12352.9|12337.9|12353.9|12338.9|12352.6|12337.6|0
1647613360000|2022-03-18 14:22:40|12351.1|12336.1|12353.3|12338.3|12354.7|12339.7|12351.1|12336.1|1
1647613370000|2022-03-18 14:22:50|12352.8|12337.8|12352.2|12337.2|12352.8|12337.8|12349.4|12334.4|2
1647613380000|2022-03-18 14:23:00|12353.1|12338.1|12354.3|12339.3|12354.3|12339.3|12352.2|12337.2|1
1647613390000|2022-03-18 14:23:10|12353.4|12338.4|12353.4|12338.4|12353.4|12338.4|12353.4|12338.4|0
1647613400000|2022-03-18 14:23:20|12353.8|12338.8|12354.9|12339.9|12354.9|12339.9|12353.8|12338.8|0
1647613410000|2022-03-18 14:23:30|12354.7|12339.7|12354.4|12339.4|12354.7|12339.7|12353.2|12338.2|3
1647613420000|2022-03-18 14:23:40|||||||||1
1647613430000|2022-03-18 14:23:50|12350.2|12335.2|12351.5|12336.5|12351.5|12336.5|12350.2|12335.2|2
1647613440000|2022-03-18 14:24:00|12351.1|12336.1|12350.4|12335.4|12351.1|12336.1|12349.8|12334.8|3
1647613450000|2022-03-18 14:24:10|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|12350.8|12335.8|0
1647613460000|2022-03-18 14:24:20|12351.1|12336.1|12350.8|12335.8|12351.1|12336.1|12350.8|12335.8|1
1647613470000|2022-03-18 14:24:30|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|12351.6|12336.6|0
1647613480000|2022-03-18 14:24:40|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|12351.8|12336.8|0
1647613500000|2022-03-18 14:25:00|12352.1|12337.1|12352.9|12337.9|12352.9|12337.9|12352.1|12337.1|1
1647613510000|2022-03-18 14:25:10|12353.2|12338.2|12361.7|12346.7|12367.1|12352.1|12352.4|12337.4|12
1647613520000|2022-03-18 14:25:20|12361.5|12346.5|12360.4|12345.4|12361.5|12346.5|12360.4|12345.4|1
1647613530000|2022-03-18 14:25:30|12359.8|12344.8|12359.8|12344.8|12359.8|12344.8|12359.8|12344.8|0
1647613550000|2022-03-18 14:25:50|12359.6|12344.6|12359.6|12344.6|12359.6|12344.6|12359.6|12344.6|1
1647613560000|2022-03-18 14:26:00|12359.8|12344.8|12361.8|12346.8|12361.8|12346.8|12359.8|12344.8|2
1647613570000|2022-03-18 14:26:10|12361.7|12346.7|12359.9|12344.9|12363.7|12348.7|12359.6|12344.6|3
1647613580000|2022-03-18 14:26:20|12359.7|12344.7|12359.7|12344.7|12359.7|12344.7|12359.7|12344.7|5
1647613590000|2022-03-18 14:26:30|12360.5|12345.5|12360.5|12345.5|12360.5|12345.5|12360.5|12345.5|1
1647613600000|2022-03-18 14:26:40|12359|12344|12358.3|12343.3|12359|12344|12358.3|12343.3|1
1647613610000|2022-03-18 14:26:50|12358.7|12343.7|12358.7|12343.7|12358.7|12343.7|12358.7|12343.7|1
1647613620000|2022-03-18 14:27:00|12359.2|12344.2|12382.8|12367.8|12382.8|12367.8|12359.2|12344.2|9
1647613630000|2022-03-18 14:27:10|12381.5|12366.5|12380.5|12365.5|12385.8|12368.3|12379.1|12359.4|4
1647613640000|2022-03-18 14:27:20|12380|12365|12384.3|12369.3|12384.3|12369.3|12378.2|12363.2|3
1647613650000|2022-03-18 14:27:30|12384|12369|12386.3|12371.3|12386.3|12371.3|12384|12369|0
1647613660000|2022-03-18 14:27:40|12387.3|12372.3|12384|12369|12387.3|12372.3|12383.6|12368.6|19
1647613670000|2022-03-18 14:27:50|||||||||2
1647613680000|2022-03-18 14:28:00|12384.4|12369.4|12385.1|12370.1|12385.8|12370.8|12384.4|12369.4|8
1647613690000|2022-03-18 14:28:10|12385.4|12370.4|12377.1|12362.1|12385.9|12370.9|12377.1|12362.1|1
1647613700000|2022-03-18 14:28:20|12375|12360|12367.4|12352.4|12375|12360|12367.4|12352.4|8
1647613710000|2022-03-18 14:28:30|12367.2|12352.2|12367.4|12352.4|12367.4|12352.4|12367.2|12352.2|1
1647613720000|2022-03-18 14:28:40|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|12368.9|12353.9|1
1647613730000|2022-03-18 14:28:50|12369.1|12354.1|12369.1|12354.1|12369.1|12354.1|12369.1|12354.1|2
1647613740000|2022-03-18 14:29:00|12369|12354|12369.9|12354.9|12369.9|12354.9|12368.8|12353.8|4
1647613750000|2022-03-18 14:29:10|12372.7|12357.7|12373.8|12358.8|12374.5|12359.5|12372.7|12357.7|2
1647613760000|2022-03-18 14:29:20|12374|12359|12371.1|12356.1|12374|12359|12365.1|12350.1|4
1647613780000|2022-03-18 14:29:40|12371.4|12356.4|12372|12357|12372|12357|12371.4|12356.4|1
1647613790000|2022-03-18 14:29:50|12372.5|12357.5|12373.3|12358.3|12373.9|12358.9|12371.8|12356.8|2
1647613800000|2022-03-18 14:30:00|12373.5|12358.5|12393.3|12378.3|12403.5|12378.3|12373.5|12358.5|22
1647613810000|2022-03-18 14:30:10|12393.6|12378.6|12394.3|12379.3|12395.6|12380.6|12392.5|12377.5|15
1647613820000|2022-03-18 14:30:20|12393.4|12378.4|12403.5|12388.5|12404|12389|12393.4|12378.4|20
1647613830000|2022-03-18 14:30:30|12403.9|12388.9|12411.2|12396.2|12411.6|12396.6|12402.5|12387.5|14
1647613840000|2022-03-18 14:30:40|12411.3|12396.3|12410.6|12395.6|12411.5|12396.5|12405.4|12390.4|3
1647613850000|2022-03-18 14:30:50|12411.3|12396.3|12415.1|12400.1|12415.1|12400.1|12411.3|12396.3|3
1647613860000|2022-03-18 14:31:00|12414.4|12399.4|12416.4|12401.4|12416.4|12401.4|12414.4|12399.4|6
1647613870000|2022-03-18 14:31:10|12417.6|12402.6|12410.6|12395.6|12417.6|12402.6|12408.3|12393.3|34
1647613880000|2022-03-18 14:31:20|12410.3|12395.3|12403.7|12388.7|12410.3|12395.3|12403.7|12388.7|6
1647613890000|2022-03-18 14:31:30|12404.3|12389.3|12403.8|12388.8|12405.2|12390.2|12403.8|12388.8|4
1647613900000|2022-03-18 14:31:40|12403.5|12388.5|12403.5|12388.5|12403.5|12388.5|12403.3|12388.3|4
1647613910000|2022-03-18 14:31:50|12404|12389|12401.8|12386.8|12405|12390|12400.1|12385.1|11
1647613920000|2022-03-18 14:32:00|12402.4|12387.4|12396.6|12381.6|12402.4|12387.4|12394.9|12379.9|14
1647613930000|2022-03-18 14:32:10|12397.1|12382.1|12395.2|12380.2|12397.1|12382.1|12395.2|12380.2|5
1647613940000|2022-03-18 14:32:20|12394.7|12379.7|12394|12379|12396.1|12381.1|12392.7|12377.7|3
1647613950000|2022-03-18 14:32:30|12389.9|12374.9|12386|12371|12389.9|12374.9|12386|12371|6
1647613960000|2022-03-18 14:32:40|12385.7|12370.7|12385.5|12370.5|12385.7|12370.7|12385.5|12370.5|0
1647613970000|2022-03-18 14:32:50|12385.2|12370.2|12383.5|12368.5|12385.2|12370.2|12383.5|12368.5|1
1647613980000|2022-03-18 14:33:00|12383.3|12368.3|12383.1|12368.1|12383.3|12368.3|12382.3|12367.3|7
1647613990000|2022-03-18 14:33:10|12382.3|12367.3|12378.3|12363.3|12382.7|12367.7|12377.8|12362.8|14
1647614000000|2022-03-18 14:33:20|12378|12363|12380.4|12365.4|12380.5|12365.5|12377.4|12362.4|27
1647614010000|2022-03-18 14:33:30|12379.5|12364.5|12378.7|12363.7|12379.5|12364.5|12378.7|12363.7|0
1647614020000|2022-03-18 14:33:40|12378.9|12363.9|12375.4|12360.4|12379.2|12364.2|12374.6|12359.6|3
1647614030000|2022-03-18 14:33:50|12363.3|12348.3|12360.9|12345.9|12363.7|12348.7|12360.9|12345.9|18
1647614040000|2022-03-18 14:34:00|12361.1|12346.1|12365.4|12350.4|12365.4|12350.4|12360.6|12345.6|8
1647614050000|2022-03-18 14:34:10|12365.6|12350.6|12363.1|12348.1|12365.6|12350.6|12363.1|12348.1|5
1647614060000|2022-03-18 14:34:20|12362.4|12347.4|12362.4|12347.4|12362.4|12347.4|12362.4|12347.4|0
1647614070000|2022-03-18 14:34:30|12362.1|12347.1|12360.1|12345.1|12362.1|12347.1|12360.1|12345.1|4
1647614080000|2022-03-18 14:34:40|12359.6|12344.6|12361.6|12346.6|12362|12347|12359.6|12344.6|6
1647614090000|2022-03-18 14:34:50|12361.3|12346.3|12383.9|12368.9|12383.9|12368.9|12361.1|12346.1|1
1647614100000|2022-03-18 14:35:00|12383.6|12368.6|12378.1|12363.1|12383.6|12368.6|12376.5|12361.5|3
1647614110000|2022-03-18 14:35:10|12377.9|12362.9|12363.7|12348.7|12377.9|12362.9|12363.4|12348.4|13
1647614120000|2022-03-18 14:35:20|12363.4|12348.4|12365.6|12350.6|12365.6|12350.6|12363.4|12348.4|4
1647614130000|2022-03-18 14:35:30|12365.3|12350.3|12365.1|12350.1|12365.3|12350.3|12364.1|12349.1|2
1647614140000|2022-03-18 14:35:40|12365.4|12350.4|12364.6|12349.6|12365.4|12350.4|12364.6|12349.6|4
1647614160000|2022-03-18 14:36:00|12365.1|12350.1|12366.1|12351.1|12366.4|12351.4|12365.1|12350.1|3
1647614170000|2022-03-18 14:36:10|12365.7|12350.7|12366|12351|12366|12351|12365.7|12350.7|6
1647614180000|2022-03-18 14:36:20|12365.8|12350.8|12364.3|12349.3|12367|12352|12364|12349|20
1647614190000|2022-03-18 14:36:30|12364.1|12349.1|12364|12349|12364.1|12349.1|12363.2|12348.2|1
1647614200000|2022-03-18 14:36:40|12364.5|12349.5|12365.4|12350.4|12365.4|12350.4|12364.5|12349.5|1
1647614210000|2022-03-18 14:36:50|12364.5|12349.5|12364.5|12349.5|12364.5|12349.5|12364.5|12349.5|0
1647614220000|2022-03-18 14:37:00|12364.3|12349.3|12395.4|12357.9|12395.7|12359.7|12364.3|12349.3|6
1647614230000|2022-03-18 14:37:10|12388.3|12373.3|12396.1|12358.6|12396.1|12378.4|12372.8|12357.8|29
1647614240000|2022-03-18 14:37:20|12390.4|12365.4|12393.2|12378.2|12395.2|12378.2|12390.4|12365.4|0
1647614250000|2022-03-18 14:37:30|12395.3|12380.3|12394.4|12379.4|12395.3|12380.3|12392.9|12377.9|0
1647614260000|2022-03-18 14:37:40|12394.7|12379.7|12380.6|12365.6|12394.9|12379.9|12376.6|12361.6|6
1647614280000|2022-03-18 14:38:00|12380.8|12365.8|12379.9|12364.9|12381.6|12366.6|12376.2|12361.2|2
1647614300000|2022-03-18 14:38:20|12380.2|12365.2|12380.2|12365.2|12380.4|12365.4|12375.2|12360.2|3
1647614310000|2022-03-18 14:38:30|12380.5|12365.5|12378.1|12363.1|12380.7|12365.7|12378.1|12363.1|12
1647614320000|2022-03-18 14:38:40|12378.7|12363.7|12378.7|12363.7|12379.6|12364.6|12376.4|12361.4|2
1647614330000|2022-03-18 14:38:50|12377.8|12362.8|12377.2|12362.2|12377.8|12362.8|12377.2|12362.2|0
1647614340000|2022-03-18 14:39:00|12376.6|12361.6|12376.8|12361.8|12381.3|12366.3|12376.1|12361.1|3
1647614350000|2022-03-18 14:39:10|12377.4|12362.4|12377.8|12362.8|12378.2|12363.2|12377.3|12362.3|1
1647614360000|2022-03-18 14:39:20|12378.3|12363.3|12378.5|12363.5|12379|12364|12378|12363|0
1647614370000|2022-03-18 14:39:30|12379|12364|12379|12364|12379|12364|12379|12364|1
1647614380000|2022-03-18 14:39:40|12379.3|12364.3|12379.5|12364.5|12379.5|12364.5|12379.3|12364.3|0
1647614390000|2022-03-18 14:39:50|12378.5|12363.5|12375.6|12360.6|12378.5|12363.5|12375.6|12360.6|6
1647614400000|2022-03-18 14:40:00|12375|12360|12389.7|12374.7|12395.2|12378.7|12375|12360|8
1647614410000|2022-03-18 14:40:10|12390.7|12375.7|12382.8|12367.8|12394.7|12379.7|12376.4|12361.4|4
1647614420000|2022-03-18 14:40:20|12383.1|12368.1|12385.1|12370.1|12385.1|12370.1|12382.8|12367.8|1
1647614430000|2022-03-18 14:40:30|12385.6|12370.6|12374.7|12359.7|12386.1|12371.1|12374.7|12359.7|3
1647614440000|2022-03-18 14:40:40|12373.2|12358.2|12371.3|12356.3|12373.2|12358.2|12370|12355|3
1647614450000|2022-03-18 14:40:50|12368.9|12353.9|12371.9|12356.9|12371.9|12356.9|12366.2|12351.2|7
1647614460000|2022-03-18 14:41:00|12372.5|12357.5|12372.9|12357.9|12372.9|12357.9|12372.5|12357.5|6
1647614470000|2022-03-18 14:41:10|12373.7|12358.7|12372.9|12357.9|12373.7|12358.7|12372.9|12357.9|6
1647614480000|2022-03-18 14:41:20|12373.5|12358.5|12373.5|12358.5|12373.5|12358.5|12373.5|12358.5|7
1647614490000|2022-03-18 14:41:30|12373.2|12358.2|12373.2|12358.2|12373.2|12358.2|12373.2|12358.2|4
1647614500000|2022-03-18 14:41:40|||||||||2
1647614510000|2022-03-18 14:41:50|12373.4|12358.4|12387.9|12372.9|12393|12374|12373.4|12358.4|8
1647614520000|2022-03-18 14:42:00|12387.5|12372.5|12393.4|12378.4|12394.1|12379.1|12387.5|12372.5|2
1647614530000|2022-03-18 14:42:10|12394|12379|12386.7|12371.7|12394.2|12379.2|12384.8|12369.8|7
1647614540000|2022-03-18 14:42:20|12386.1|12371.1|12385.7|12370.7|12386.1|12371.1|12385.7|12370.7|0
1647614560000|2022-03-18 14:42:40|12385.5|12370.5|12385.5|12370.5|12385.5|12370.5|12385.5|12370.5|0
1647614570000|2022-03-18 14:42:50|12385.4|12370.4|12385.6|12370.6|12386.1|12371.1|12385.4|12370.4|0
1647614580000|2022-03-18 14:43:00|12385.9|12370.9|12391.5|12376.5|12392.9|12377.9|12384.7|12369.7|6
1647614590000|2022-03-18 14:43:10|12391.8|12376.8|12392.7|12377.7|12393|12378|12391.8|12376.8|2
1647614600000|2022-03-18 14:43:20|12392.4|12377.4|12390.2|12375.2|12392.4|12377.4|12390.2|12375.2|6
1647614610000|2022-03-18 14:43:30|12381.6|12366.6|12380.5|12365.5|12381.8|12366.8|12380.2|12365.2|2
1647614620000|2022-03-18 14:43:40|12380.8|12365.8|12383.1|12368.1|12383.3|12368.3|12380.7|12365.7|2
1647614630000|2022-03-18 14:43:50|12383.6|12368.6|12383.6|12368.6|12383.6|12368.6|12383.6|12368.6|0
1647614640000|2022-03-18 14:44:00|12384|12369|12379.7|12364.7|12384|12369|12379.7|12364.7|4
1647614650000|2022-03-18 14:44:10|12379.8|12364.8|12379.4|12364.4|12380|12365|12379.4|12364.4|0
1647614670000|2022-03-18 14:44:30|12379|12364|12381.7|12366.7|12382.2|12367.2|12379|12364|1
1647614680000|2022-03-18 14:44:40|12381.1|12366.1|12375.4|12360.4|12381.1|12366.1|12373.9|12358.9|12
1647614690000|2022-03-18 14:44:50|12375.9|12360.9|12377.2|12362.2|12378|12363|12373.4|12358.4|8
1647614700000|2022-03-18 14:45:00|12376.8|12361.8|12377|12362|12378.8|12363.8|12376.5|12361.5|1
1647614710000|2022-03-18 14:45:10|12377.3|12362.3|12378|12363|12378|12363|12377.3|12362.3|1
1647614720000|2022-03-18 14:45:20|12378.3|12363.3|12378.3|12363.3|12378.3|12363.3|12378.3|12363.3|1
1647614730000|2022-03-18 14:45:30|12377.8|12362.8|12375.9|12360.9|12378.2|12363.2|12375.9|12360.9|4
1647614740000|2022-03-18 14:45:40|12376.1|12361.1|12377.6|12362.6|12377.6|12362.6|12376.1|12361.1|6
1647614750000|2022-03-18 14:45:50|12377.2|12362.2|12376.5|12361.5|12377.2|12362.2|12376.2|12361.2|1
1647614760000|2022-03-18 14:46:00|12377.5|12362.5|12379.5|12364.5|12379.8|12364.8|12377.5|12362.5|2
1647614770000|2022-03-18 14:46:10|12393.2|12378.2|12395.3|12380.3|12395.3|12380.3|12392.9|12377.9|3
1647614780000|2022-03-18 14:46:20|12393|12378|12394.4|12379.4|12394.4|12379.4|12392.7|12377.7|2
1647614790000|2022-03-18 14:46:30|12394.2|12379.2|12387.4|12372.4|12394.2|12379.2|12387.4|12372.4|4
1647614800000|2022-03-18 14:46:40|12387.7|12372.7|12387.9|12372.9|12387.9|12372.9|12387.4|12372.4|0
1647614810000|2022-03-18 14:46:50|12387.4|12372.4|12386.9|12371.9|12387.4|12372.4|12386.9|12371.9|1
1647614830000|2022-03-18 14:47:10|12381.9|12366.9|12386.3|12371.3|12386.3|12371.3|12381.9|12366.9|2
1647614840000|2022-03-18 14:47:20|12385.8|12370.8|12383.2|12368.2|12386.4|12371.4|12383.2|12368.2|9
1647614850000|2022-03-18 14:47:30|12382.8|12367.8|12379.6|12364.6|12382.8|12367.8|12379.3|12364.3|1
1647614860000|2022-03-18 14:47:40|12379.8|12364.8|12380.4|12365.4|12380.4|12365.4|12379.8|12364.8|1
1647614870000|2022-03-18 14:47:50|12380.1|12365.1|12379.9|12364.9|12380.4|12365.4|12379.4|12364.4|0
1647614880000|2022-03-18 14:48:00|12381.1|12366.1|12381.1|12366.1|12381.1|12366.1|12381.1|12366.1|0
1647614890000|2022-03-18 14:48:10|12382.2|12367.2|12379.8|12364.8|12386.3|12371.3|12376.1|12361.1|14
1647614900000|2022-03-18 14:48:20|12379.5|12364.5|12377.4|12362.4|12379.5|12364.5|12377.4|12362.4|1
1647614910000|2022-03-18 14:48:30|12377.8|12362.8|12378.5|12363.5|12378.5|12363.5|12377.8|12362.8|1
1647614920000|2022-03-18 14:48:40|12378.8|12363.8|12378.2|12363.2|12378.8|12363.8|12378.1|12363.1|3
1647614930000|2022-03-18 14:48:50|12378.9|12363.9|12378.6|12363.6|12378.9|12363.9|12378.6|12363.6|1
1647614940000|2022-03-18 14:49:00|12378.3|12363.3|12377.3|12362.3|12380|12365|12377|12362|2
1647614950000|2022-03-18 14:49:10|12377.6|12362.6|12377.6|12362.6|12377.6|12362.6|12377.6|12362.6|0
1647614960000|2022-03-18 14:49:20|12377.8|12362.8|12377.3|12362.3|12377.8|12362.8|12377.3|12362.3|3
1647614970000|2022-03-18 14:49:30|12376.3|12361.3|12375.5|12360.5|12376.3|12361.3|12374.6|12359.6|7
1647614980000|2022-03-18 14:49:40|12375.8|12360.8|12379.6|12364.6|12379.6|12364.6|12375.8|12360.8|3
1647614990000|2022-03-18 14:49:50|12380.5|12365.5|12382.6|12367.6|12382.6|12367.6|12380.5|12365.5|2
1647615000000|2022-03-18 14:50:00|12381.8|12366.8|12382.3|12367.3|12382.8|12367.8|12381.8|12366.8|6
1647615010000|2022-03-18 14:50:10|12382.9|12367.9|12385.3|12370.3|12390.1|12375.1|12382.7|12367.7|20
1647615020000|2022-03-18 14:50:20|12386.1|12371.1|12391.1|12376.1|12391.1|12376.1|12386.1|12371.1|5
1647615030000|2022-03-18 14:50:30|12391.7|12376.7|12390.4|12375.4|12391.7|12376.7|12383.2|12368.2|35
1647615040000|2022-03-18 14:50:40|12391.9|12376.9|12389|12374|12391.9|12376.9|12385.7|12370.7|4
1647615050000|2022-03-18 14:50:50|12390.4|12375.4|12386.8|12371.8|12391.2|12376.2|12383.9|12368.9|8
1647615060000|2022-03-18 14:51:00|12387.1|12372.1|12390.8|12375.8|12390.8|12375.8|12387.1|12372.1|0
1647615070000|2022-03-18 14:51:10|12391.4|12376.4|12391.1|12376.1|12391.4|12376.4|12389.6|12374.6|3
1647615080000|2022-03-18 14:51:20|12390.8|12375.8|12391.1|12376.1|12391.6|12376.6|12389.3|12374.3|6
1647615090000|2022-03-18 14:51:30|12390.8|12375.8|12390.8|12375.8|12390.8|12375.8|12390.8|12375.8|0
1647615100000|2022-03-18 14:51:40|12390.5|12375.5|12390.2|12375.2|12390.5|12375.5|12390.2|12375.2|2
1647615110000|2022-03-18 14:51:50|12390.5|12375.5|12390.2|12375.2|12390.5|12375.5|12390.2|12375.2|0
1647615120000|2022-03-18 14:52:00|12390.5|12375.5|12404.2|12389.2|12405.6|12390.6|12390.2|12375.2|21
1647615130000|2022-03-18 14:52:10|12401.7|12386.7|12405|12390|12407|12392|12399.7|12384.7|3
1647615140000|2022-03-18 14:52:20|12404.7|12389.7|12400.5|12385.5|12405|12390|12399.7|12384.7|3
1647615150000|2022-03-18 14:52:30|12400|12385|12399.7|12384.7|12400|12385|12399.7|12384.7|0
1647615170000|2022-03-18 14:52:50|12399.4|12384.4|12399.1|12384.1|12399.4|12384.4|12399.1|12384.1|0
1647615180000|2022-03-18 14:53:00|12399.7|12384.7|12406.4|12391.4|12406.4|12391.4|12399.7|12384.7|2
1647615190000|2022-03-18 14:53:10|12407|12392|12410.1|12395.1|12410.1|12395.1|12407|12392|1
1647615200000|2022-03-18 14:53:20|12409.8|12394.8|12407.1|12392.1|12409.8|12394.8|12407.1|12392.1|1
1647615210000|2022-03-18 14:53:30|12405.5|12390.5|12405.5|12390.5|12405.5|12390.5|12405.5|12390.5|0
1647615220000|2022-03-18 14:53:40|12405.2|12390.2|12405|12390|12405.2|12390.2|12405|12390|2
1647615240000|2022-03-18 14:54:00|12404.8|12389.8|12403.8|12388.8|12404.8|12389.8|12403.3|12388.3|8
1647615250000|2022-03-18 14:54:10|12404.7|12389.7|12404.7|12389.7|12404.7|12389.7|12404.7|12389.7|0
1647615260000|2022-03-18 14:54:20|||||||||1
1647615280000|2022-03-18 14:54:40|||||||||1
1647615290000|2022-03-18 14:54:50|12404.5|12389.5|12404.5|12389.5|12404.7|12389.7|12404.5|12389.5|6
1647615300000|2022-03-18 14:55:00|12404.7|12389.7|12405.7|12390.7|12405.8|12390.8|12404.7|12389.7|1
1647615320000|2022-03-18 14:55:20|12405.5|12390.5|12411.9|12396.9|12411.9|12396.9|12405.5|12390.5|9
1647615330000|2022-03-18 14:55:30|12412.2|12397.2|12411.8|12396.8|12412.2|12397.2|12411.8|12396.8|3
1647615340000|2022-03-18 14:55:40|12411.4|12396.4|12411.2|12396.2|12411.4|12396.4|12411.2|12396.2|3
1647615350000|2022-03-18 14:55:50|12411.7|12396.7|12411.7|12396.7|12413.9|12398.9|12410.6|12395.6|9
1647615360000|2022-03-18 14:56:00|12411.4|12396.4|12408.6|12393.6|12411.4|12396.4|12408.6|12393.6|0
1647615370000|2022-03-18 14:56:10|12408.3|12393.3|12406.1|12391.1|12408.3|12393.3|12406.1|12391.1|2
1647615380000|2022-03-18 14:56:20|12405.7|12390.7|12405.7|12390.7|12405.7|12390.7|12404.7|12389.7|5
1647615390000|2022-03-18 14:56:30|12405.1|12390.1|12407.7|12392.7|12407.7|12392.7|12405.1|12390.1|2
1647615410000|2022-03-18 14:56:50|12408.2|12393.2|12410.9|12395.9|12410.9|12395.9|12404.2|12389.2|7
1647615420000|2022-03-18 14:57:00|12410.7|12395.7|12413.1|12398.1|12413.2|12398.2|12410.3|12395.3|9
1647615430000|2022-03-18 14:57:10|12412.9|12397.9|12408|12393|12412.9|12397.9|12406.7|12391.7|3
1647615440000|2022-03-18 14:57:20|12407.5|12392.5|12406|12391|12407.8|12392.8|12406|12391|8
1647615450000|2022-03-18 14:57:30|12406.6|12391.6|12408.2|12393.2|12408.2|12393.2|12406.6|12391.6|1
1647615460000|2022-03-18 14:57:40|12409.3|12394.3|12410.2|12395.2|12410.2|12395.2|12409.3|12394.3|0
1647615470000|2022-03-18 14:57:50|12410.4|12395.4|12410.7|12395.7|12410.7|12395.7|12410.4|12395.4|1
1647615480000|2022-03-18 14:58:00|12410.9|12395.9|12409.9|12394.9|12416.7|12401.7|12409.3|12394.3|7
1647615490000|2022-03-18 14:58:10|12409.4|12394.4|12409.4|12394.4|12413.6|12394.7|12408.9|12388.3|0
1647615500000|2022-03-18 14:58:20|12411.7|12396.7|12413|12398|12413|12398|12411.7|12396.7|0
1647615550000|2022-03-18 14:59:10|12412.8|12397.8|12410.6|12395.6|12413.1|12398.1|12410.6|12395.6|6
1647615570000|2022-03-18 14:59:30|12410.3|12395.3|12407.7|12392.7|12410.3|12395.3|12407.7|12392.7|1
1647615580000|2022-03-18 14:59:40|12405.4|12390.4|12405.4|12390.4|12405.4|12390.4|12405.4|12390.4|0
1647615590000|2022-03-18 14:59:50|12406.3|12391.3|12406.3|12391.3|12406.8|12391.8|12406|12391|2
1647615600000|2022-03-18 15:00:00|12408.1|12393.1|12411.5|12396.5|12411.5|12396.5|12408.1|12393.1|0
1647615610000|2022-03-18 15:00:10|12411.2|12396.2|12411.2|12396.2|12411.2|12396.2|12411.2|12396.2|1
1647615620000|2022-03-18 15:00:20|12410.6|12395.6|12411|12396|12411|12396|12410.6|12395.6|1
1647615630000|2022-03-18 15:00:30|12411.6|12396.6|12409.9|12394.9|12411.6|12396.6|12409.9|12394.9|2
1647615650000|2022-03-18 15:00:50|12409.6|12394.6|12409.6|12394.6|12409.6|12394.6|12409.3|12394.3|0
1647615660000|2022-03-18 15:01:00|12410.2|12395.2|12410.2|12395.2|12410.2|12395.2|12410.2|12395.2|0
1647615670000|2022-03-18 15:01:10|12411|12396|12413|12398|12413|12398|12410.7|12395.7|1
1647615680000|2022-03-18 15:01:20|12413.5|12398.5|12411.8|12396.8|12413.5|12398.5|12411.8|12396.8|2
1647615700000|2022-03-18 15:01:40|12412.9|12397.9|12412.9|12397.9|12412.9|12397.9|12412.9|12397.9|4
1647615710000|2022-03-18 15:01:50|12413.2|12398.2|12413.5|12398.5|12413.8|12398.8|12413.2|12398.2|9
1647615740000|2022-03-18 15:02:20|12412.3|12397.3|12409.6|12394.6|12412.3|12397.3|12406|12391|4
1647615770000|2022-03-18 15:02:50|12409.9|12394.9|12410.2|12395.2|12410.2|12395.2|12409.9|12394.9|0
1647615780000|2022-03-18 15:03:00|12411.4|12396.4|12411.9|12396.9|12411.9|12396.9|12410.8|12395.8|0
1647615790000|2022-03-18 15:03:10|12411.6|12396.6|12410.9|12395.9|12411.6|12396.6|12410.9|12395.9|0
1647615800000|2022-03-18 15:03:20|12410.4|12395.4|12402.6|12387.6|12410.4|12395.4|12398.8|12383.8|11
1647615810000|2022-03-18 15:03:30|12402.3|12387.3|12403.1|12388.1|12403.1|12388.1|12402.1|12387.1|0
1647615820000|2022-03-18 15:03:40|12402.9|12387.9|12403.9|12388.9|12403.9|12388.9|12402.9|12387.9|1
1647615840000|2022-03-18 15:04:00|12404.4|12389.4|12405|12390|12406.4|12391.4|12404.4|12389.4|1
1647615850000|2022-03-18 15:04:10|12405.3|12390.3|12405.1|12390.1|12405.3|12390.3|12404.2|12389.2|1
1647615870000|2022-03-18 15:04:30|12405.5|12390.5|12405.5|12390.5|12405.5|12390.5|12405.5|12390.5|0
1647615880000|2022-03-18 15:04:40|12402.3|12387.3|12401.7|12386.7|12403|12388|12400.3|12385.3|10
1647615890000|2022-03-18 15:04:50|12402.6|12387.6|12403.1|12388.1|12403.1|12388.1|12402.6|12387.6|0
1647615900000|2022-03-18 15:05:00|12404|12389|12405.9|12390.9|12405.9|12390.9|12404|12389|1
1647615910000|2022-03-18 15:05:10|12407.2|12392.2|12409|12394|12409|12394|12407.2|12392.2|0
1647615930000|2022-03-18 15:05:30|12409.5|12394.5|12409.5|12394.5|12409.5|12394.5|12409.2|12394.2|0
1647615940000|2022-03-18 15:05:40|12409.2|12394.2|12405.7|12390.7|12409.5|12394.5|12405.7|12390.7|2
1647615950000|2022-03-18 15:05:50|||||||||8
1647615960000|2022-03-18 15:06:00|12405.4|12390.4|12405.7|12390.7|12405.7|12390.7|12404.9|12389.9|1
1647615970000|2022-03-18 15:06:10|12405.9|12390.9|12405.4|12390.4|12405.9|12390.9|12405.4|12390.4|1
1647615980000|2022-03-18 15:06:20|12405.1|12390.1|12405.4|12390.4|12405.4|12390.4|12405.1|12390.1|0
1647616020000|2022-03-18 15:07:00|12405.6|12390.6|12405.6|12390.6|12407.1|12392.1|12405.6|12390.6|1
1647616030000|2022-03-18 15:07:10|12406.4|12391.4|12406.4|12391.4|12406.4|12391.4|12406.4|12391.4|0
1647616060000|2022-03-18 15:07:40|||||||||1
1647616080000|2022-03-18 15:08:00|12408|12393|12408.8|12393.8|12408.8|12393.8|12408|12393|4
1647616100000|2022-03-18 15:08:20|12410|12395|12410|12395|12410|12395|12410|12395|1
1647616140000|2022-03-18 15:09:00|||||||||1
1647616160000|2022-03-18 15:09:20|12410.1|12395.1|12411.3|12396.3|12411.3|12396.3|12410.1|12395.1|4
1647616170000|2022-03-18 15:09:30|12411.9|12396.9|12413.9|12398.9|12413.9|12398.9|12411.9|12396.9|2
1647616180000|2022-03-18 15:09:40|12415.3|12400.3|12416.1|12401.1|12416.1|12401.1|12414.7|12399.7|1
1647616200000|2022-03-18 15:10:00|12416.4|12401.4|12415.4|12400.4|12417.4|12402.4|12413.9|12398.9|5
1647616220000|2022-03-18 15:10:20|12414.9|12399.9|12414|12399|12414.9|12399.9|12414|12399|3
1647616230000|2022-03-18 15:10:30|12410.3|12395.3|12412|12397|12412|12397|12410.3|12395.3|2
1647616240000|2022-03-18 15:10:40|12412.3|12397.3|12412.4|12397.4|12412.4|12397.4|12412.1|12397.1|1
1647616260000|2022-03-18 15:11:00|12412.6|12397.6|12412|12397|12412.6|12397.6|12412|12397|0
1647616270000|2022-03-18 15:11:10|12411.7|12396.7|12412|12397|12412|12397|12411.7|12396.7|3
1647616280000|2022-03-18 15:11:20|12412.3|12397.3|12413.2|12398.2|12413.2|12398.2|12412.3|12397.3|6
1647616290000|2022-03-18 15:11:30|12413|12398|12413.5|12398.5|12413.5|12398.5|12413|12398|0
1647616320000|2022-03-18 15:12:00|12414.1|12399.1|12418.7|12403.7|12418.7|12403.7|12414.1|12399.1|5
1647616330000|2022-03-18 15:12:10|12418|12403|12418.8|12403.8|12418.8|12403.8|12418|12403|2
1647616350000|2022-03-18 15:12:30|12418.5|12403.5|12418.5|12403.5|12418.5|12403.5|12418.5|12403.5|1
1647616360000|2022-03-18 15:12:40|12418.8|12403.8|12418.8|12403.8|12418.8|12403.8|12418.8|12403.8|6
1647616370000|2022-03-18 15:12:50|12419.3|12404.3|12419.7|12404.7|12419.7|12404.7|12419.3|12404.3|0
1647616380000|2022-03-18 15:13:00|12419.4|12404.4|12431.6|12416.6|12432.4|12417.4|12419.4|12404.4|15
1647616390000|2022-03-18 15:13:10|12432.2|12417.2|12432.2|12417.2|12432.2|12417.2|12431.9|12416.9|1
1647616400000|2022-03-18 15:13:20|12433.4|12418.4|12434.6|12419.6|12437.1|12422.1|12433.4|12418.4|7
1647616410000|2022-03-18 15:13:30|12433.9|12418.9|12433.3|12418.3|12434.4|12419.4|12433.3|12418.3|2
1647616420000|2022-03-18 15:13:40|12432.1|12417.1|12433.7|12418.7|12433.7|12418.7|12432.1|12417.1|1
1647616430000|2022-03-18 15:13:50|12433.9|12418.9|12433.7|12418.7|12435.2|12420.2|12433.7|12418.7|2
1647616440000|2022-03-18 15:14:00|12433.4|12418.4|12435.4|12420.4|12435.4|12420.4|12433.4|12418.4|1
1647616450000|2022-03-18 15:14:10|12435.7|12420.7|12441.9|12426.9|12443.2|12428.2|12435.7|12420.7|7
1647616460000|2022-03-18 15:14:20|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|12442.2|12427.2|0
1647616480000|2022-03-18 15:14:40|12441.9|12426.9|12445.4|12430.4|12445.7|12430.7|12441.9|12426.9|5
1647616490000|2022-03-18 15:14:50|12445.7|12430.7|12444.4|12429.4|12445.7|12430.7|12444.3|12429.3|3
1647616500000|2022-03-18 15:15:00|12444.9|12429.9|12444.9|12429.9|12444.9|12429.9|12444.9|12429.9|0
1647616510000|2022-03-18 15:15:10|12444.6|12429.6|12445.7|12430.7|12445.7|12430.7|12444.6|12429.6|7
1647616520000|2022-03-18 15:15:20|12446.2|12431.2|12446.2|12431.2|12446.2|12431.2|12446.2|12431.2|0
1647616530000|2022-03-18 15:15:30|12446.4|12431.4|12446.4|12431.4|12446.4|12431.4|12446.4|12431.4|5
1647616560000|2022-03-18 15:16:00|12446.2|12431.2|12446.5|12431.5|12446.5|12431.5|12446.2|12431.2|0
1647616570000|2022-03-18 15:16:10|12446.4|12431.4|12453.5|12438.5|12453.5|12438.5|12446.4|12431.4|25
1647616580000|2022-03-18 15:16:20|12452.3|12437.3|12452|12437|12452.6|12437.6|12451.4|12436.4|3
1647616590000|2022-03-18 15:16:30|12450.5|12435.5|12457.7|12442.7|12458.6|12443.6|12450.5|12435.5|5
1647616600000|2022-03-18 15:16:40|12458|12443|12457.7|12442.7|12458.6|12443.6|12457.7|12442.7|3
1647616610000|2022-03-18 15:16:50|12457.4|12442.4|12446|12431|12457.4|12442.4|12446|12431|14
1647616620000|2022-03-18 15:17:00|12447.4|12432.4|12445.6|12430.6|12447.4|12432.4|12445.6|12430.6|5
1647616630000|2022-03-18 15:17:10|12442.2|12427.2|12440.3|12425.3|12442.2|12427.2|12440.3|12425.3|2
1647616640000|2022-03-18 15:17:20|12441.7|12426.7|12441.1|12426.1|12441.8|12426.8|12440.8|12425.8|1
1647616650000|2022-03-18 15:17:30|12440.8|12425.8|12440.3|12425.3|12440.8|12425.8|12440.3|12425.3|0
1647616670000|2022-03-18 15:17:50|12440.6|12425.6|12440.6|12425.6|12440.6|12425.6|12440.6|12425.6|0
1647616680000|2022-03-18 15:18:00|12440.9|12425.9|12439|12424|12440.9|12425.9|12439|12424|8
1647616690000|2022-03-18 15:18:10|12439.3|12424.3|12438.8|12423.8|12439.9|12424.9|12438.8|12423.8|2
1647616700000|2022-03-18 15:18:20|12438.4|12423.4|12438.8|12423.8|12438.8|12423.8|12438.3|12423.3|1
1647616710000|2022-03-18 15:18:30|12438.6|12423.6|12438.3|12423.3|12438.6|12423.6|12438.3|12423.3|0
1647616720000|2022-03-18 15:18:40|12436|12421|12428.4|12413.4|12436|12421|12428.4|12413.4|5
1647616730000|2022-03-18 15:18:50|12428.7|12413.7|12429.4|12414.4|12429.9|12414.9|12428.7|12413.7|0
1647616740000|2022-03-18 15:19:00|12430.3|12415.3|12430.3|12415.3|12431.7|12416.7|12430.3|12415.3|5
1647616750000|2022-03-18 15:19:10|12430.6|12415.6|12429.8|12414.8|12430.6|12415.6|12429.8|12414.8|1
1647616760000|2022-03-18 15:19:20|12429.5|12414.5|12429|12414|12429.5|12414.5|12429|12414|1
1647616770000|2022-03-18 15:19:30|12429.5|12414.5|12429|12414|12429.5|12414.5|12429|12414|0
1647616780000|2022-03-18 15:19:40|12427.8|12412.8|12427.6|12412.6|12428.1|12413.1|12427.1|12412.1|7
1647616790000|2022-03-18 15:19:50|12427.4|12412.4|12425.4|12410.4|12427.4|12412.4|12425.4|12410.4|2
1647616800000|2022-03-18 15:20:00|12424.8|12409.8|12422.7|12407.7|12424.8|12409.8|12422.2|12407.2|1
1647616820000|2022-03-18 15:20:20|12424.3|12409.3|12421.4|12406.4|12427.2|12412.2|12421.1|12400.2|38
1647616830000|2022-03-18 15:20:30|12420.8|12405.8|12420.1|12405.1|12420.8|12405.8|12420.1|12405.1|0
1647616840000|2022-03-18 15:20:40|12420.2|12405.2|12419.9|12404.9|12420.2|12405.2|12419.9|12404.9|0
1647616850000|2022-03-18 15:20:50|12402.4|12387.4|12403|12388|12406.1|12391.1|12402.1|12387.1|23
1647616860000|2022-03-18 15:21:00|12402.8|12387.8|12426.5|12411.5|12426.7|12411.7|12402.8|12387.8|10
1647616870000|2022-03-18 15:21:10|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|12428.4|12413.4|0
1647616880000|2022-03-18 15:21:20|12427|12412|12427|12412|12427|12412|12427|12412|5
1647616890000|2022-03-18 15:21:30|12427.3|12412.3|12427.8|12412.8|12427.8|12412.8|12427|12412|0
1647616900000|2022-03-18 15:21:40|12428.1|12413.1|12427.4|12412.4|12428.4|12413.4|12427.4|12412.4|0
1647616910000|2022-03-18 15:21:50|12428.7|12413.7|12428.7|12413.7|12428.7|12413.7|12428.7|12413.7|0
1647616920000|2022-03-18 15:22:00|12429.2|12414.2|12428.4|12413.4|12430.9|12415.9|12427.7|12412.7|14
1647616930000|2022-03-18 15:22:10|12428.7|12413.7|12429.5|12414.5|12429.9|12414.9|12427.9|12412.9|4
1647616940000|2022-03-18 15:22:20|12429.3|12414.3|12430.3|12415.3|12430.3|12415.3|12429.3|12414.3|8
1647616950000|2022-03-18 15:22:30|12430.1|12415.1|12430.1|12415.1|12430.1|12415.1|12430.1|12415.1|0
1647616960000|2022-03-18 15:22:40|12432|12417|12439.8|12424.8|12439.8|12424.8|12432|12417|2
1647616980000|2022-03-18 15:23:00|12439|12424|12440.4|12425.4|12440.4|12425.4|12439|12424|0
1647616990000|2022-03-18 15:23:10|12441.5|12426.5|12441.5|12426.5|12441.5|12426.5|12441.5|12426.5|32
1647617010000|2022-03-18 15:23:30|||||||||2
1647617030000|2022-03-18 15:23:50|12438.7|12423.7|12438.9|12423.9|12439.2|12424.2|12438.6|12423.6|2
1647617040000|2022-03-18 15:24:00|12439.2|12424.2|12441.5|12426.5|12441.8|12426.8|12439.2|12424.2|0
1647617100000|2022-03-18 15:25:00|12441.8|12426.8|12449.5|12434.5|12449.5|12434.5|12441|12426|5
1647617110000|2022-03-18 15:25:10|12452.2|12437.2|12453.4|12438.4|12453.4|12438.4|12450.7|12435.7|6
1647617120000|2022-03-18 15:25:20|12453|12438|12452|12437|12453|12438|12451.5|12436.5|6
1647617130000|2022-03-18 15:25:30|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|12452.5|12437.5|1
1647617140000|2022-03-18 15:25:40|12452.1|12437.1|12452.1|12437.1|12452.1|12437.1|12452.1|12437.1|4
1647617150000|2022-03-18 15:25:50|12452.4|12437.4|12451.2|12436.2|12452.4|12437.4|12451.2|12436.2|4
1647617160000|2022-03-18 15:26:00|12448.9|12433.9|12441.8|12426.8|12448.9|12433.9|12441.6|12426.6|4
1647617170000|2022-03-18 15:26:10|12442.5|12427.5|12441|12426|12442.8|12427.8|12441|12426|1
1647617180000|2022-03-18 15:26:20|12441.6|12426.6|12442.5|12427.5|12442.8|12427.8|12441.6|12426.6|0
1647617190000|2022-03-18 15:26:30|12442.8|12427.8|12442.5|12427.5|12442.8|12427.8|12442|12427|0
1647617200000|2022-03-18 15:26:40|12442.2|12427.2|12442|12427|12442.5|12427.5|12442|12427|1
1647617210000|2022-03-18 15:26:50|12441.7|12426.7|12437.5|12422.5|12441.7|12426.7|12437.5|12422.5|1
1647617220000|2022-03-18 15:27:00|12438|12423|12436.3|12421.3|12438.3|12423.3|12433.4|12418.4|13
1647617230000|2022-03-18 15:27:10|12436.6|12421.6|12436.3|12421.3|12436.6|12421.6|12436.3|12421.3|0
1647617240000|2022-03-18 15:27:20|12437.5|12422.5|12441|12426|12441.3|12426.3|12437.5|12422.5|1
1647617250000|2022-03-18 15:27:30|12441.3|12426.3|12441.5|12426.5|12441.5|12426.5|12441.3|12426.3|0
1647617260000|2022-03-18 15:27:40|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|12441.1|12426.1|4
1647617270000|2022-03-18 15:27:50|12441.2|12426.2|12441.2|12426.2|12441.2|12426.2|12441.2|12426.2|0
1647617280000|2022-03-18 15:28:00|12441.7|12426.7|12447.7|12432.7|12447.7|12432.7|12441.7|12426.7|3
1647617290000|2022-03-18 15:28:10|12448|12433|12455.7|12440.7|12455.7|12440.7|12448|12433|33
1647617300000|2022-03-18 15:28:20|12456.8|12441.8|12456.2|12441.2|12456.8|12441.8|12456|12441|0
1647617310000|2022-03-18 15:28:30|12457.5|12442.5|12456.5|12441.5|12458.5|12443.5|12456.5|12441.5|9
1647617320000|2022-03-18 15:28:40|12456.2|12441.2|12456.2|12441.2|12456.2|12441.2|12456.2|12441.2|0
1647617330000|2022-03-18 15:28:50|||||||||1
1647617340000|2022-03-18 15:29:00|||||||||10
1647617370000|2022-03-18 15:29:30|12456.7|12441.7|12456.7|12441.7|12456.7|12441.7|12456.7|12441.7|0
1647617390000|2022-03-18 15:29:50|||||||||4
1647617400000|2022-03-18 15:30:00|12457|12442|12457.2|12442.2|12457.2|12442.2|12457|12442|0
1647617410000|2022-03-18 15:30:10|12457.7|12442.7|12464.8|12449.8|12464.8|12449.8|12457.7|12442.7|23
1647617420000|2022-03-18 15:30:20|12465|12450|12471.6|12456.6|12471.6|12456.6|12465|12450|50
1647617430000|2022-03-18 15:30:30|12471.3|12456.3|12473.9|12458.9|12473.9|12458.9|12471.2|12456.2|14
1647617440000|2022-03-18 15:30:40|12473.6|12458.6|12473.1|12458.1|12475.4|12460.4|12473.1|12458.1|6
1647617450000|2022-03-18 15:30:50|12472.9|12457.9|12474.7|12459.7|12474.9|12459.9|12470.6|12455.6|3
1647617460000|2022-03-18 15:31:00|12474.6|12459.6|12468.5|12453.5|12475.2|12460.2|12468.5|12453.5|9
1647617470000|2022-03-18 15:31:10|12469.1|12454.1|12473|12458|12474.2|12459.2|12469|12454|1
1647617480000|2022-03-18 15:31:20|12474.2|12459.2|12473.2|12458.2|12477.4|12462.4|12472.9|12457.9|4
1647617490000|2022-03-18 15:31:30|12473.4|12458.4|12476.7|12461.7|12476.7|12461.7|12473.4|12458.4|2
1647617510000|2022-03-18 15:31:50|12474|12459|12473.7|12458.7|12475.2|12460.2|12468.7|12453.7|5
1647617520000|2022-03-18 15:32:00|12471.2|12456.2|12472.7|12457.7|12472.7|12457.7|12470.7|12455.7|1
1647617530000|2022-03-18 15:32:10|12473.3|12458.3|12473.4|12458.4|12473.5|12458.5|12473.2|12458.2|7
1647617540000|2022-03-18 15:32:20|12471|12456|12471.3|12456.3|12471.3|12456.3|12471|12456|1
1647617550000|2022-03-18 15:32:30|12472.3|12457.3|12472.1|12457.1|12472.3|12457.3|12471.8|12456.8|0
1647617570000|2022-03-18 15:32:50|12472.3|12457.3|12474.2|12459.2|12474.2|12459.2|12472.3|12457.3|1
1647617580000|2022-03-18 15:33:00|12475.2|12460.2|12476.7|12461.7|12477.2|12462.2|12474.9|12459.9|5
1647617590000|2022-03-18 15:33:10|12476.9|12461.9|12478.9|12463.9|12478.9|12463.9|12476.9|12461.9|5
1647617600000|2022-03-18 15:33:20|12476.1|12461.1|12476.1|12461.1|12476.1|12461.1|12476.1|12461.1|2
1647617610000|2022-03-18 15:33:30|12478.4|12463.4|12476.7|12461.7|12478.6|12463.6|12476.5|12461.5|4
1647617620000|2022-03-18 15:33:40|12477|12462|12476.4|12461.4|12477|12462|12476.4|12461.4|2
1647617630000|2022-03-18 15:33:50|12477|12462|12475.6|12460.6|12477|12462|12475.6|12460.6|4
1647617640000|2022-03-18 15:34:00|12476|12461|12477.5|12462.5|12477.7|12462.7|12476|12461|7
1647617660000|2022-03-18 15:34:20|12473.3|12458.3|12472.3|12457.3|12473.3|12458.3|12470.6|12455.6|10
1647617670000|2022-03-18 15:34:30|||||||||1
1647617680000|2022-03-18 15:34:40|12472|12457|12472|12457|12472|12457|12472|12457|0
1647617690000|2022-03-18 15:34:50|12471|12456|12470.3|12455.3|12471|12456|12470.3|12455.3|0
1647617700000|2022-03-18 15:35:00|12469.9|12454.9|12472.6|12457.6|12477.2|12462.2|12469.3|12454.3|19
1647617710000|2022-03-18 15:35:10|12473.5|12458.5|12474.6|12459.6|12475.2|12460.2|12473.5|12458.5|8
1647617720000|2022-03-18 15:35:20|12475.2|12460.2|12475.7|12460.7|12478.7|12463.7|12475.2|12460.2|8
1647617730000|2022-03-18 15:35:30|12471.5|12456.5|12471.6|12456.6|12471.7|12456.7|12471.5|12456.5|13
1647617740000|2022-03-18 15:35:40|12471.8|12456.8|12471|12456|12474.5|12459.5|12470.9|12455.9|19
1647617750000|2022-03-18 15:35:50|12470.7|12455.7|12470.8|12455.8|12470.8|12455.8|12470.7|12455.7|1
1647617760000|2022-03-18 15:36:00|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|15
1647617770000|2022-03-18 15:36:10|12470.4|12455.4|12470.7|12455.7|12470.7|12455.7|12470.4|12455.4|1
1647617790000|2022-03-18 15:36:30|||||||||1
1647617800000|2022-03-18 15:36:40|||||||||1
1647617810000|2022-03-18 15:36:50|12470.8|12455.8|12471|12456|12471|12456|12470.7|12455.7|0
1647617820000|2022-03-18 15:37:00|12471.3|12456.3|12472.7|12457.7|12473.3|12458.3|12470.3|12455.3|17
1647617830000|2022-03-18 15:37:10|12472.3|12457.3|12473.3|12458.3|12473.7|12458.7|12472.3|12457.3|4
1647617840000|2022-03-18 15:37:20|12473.6|12458.6|12473.3|12458.3|12473.8|12458.8|12473.3|12458.3|3
1647617850000|2022-03-18 15:37:30|12470.8|12455.8|12471.3|12456.3|12471.3|12456.3|12470.8|12455.8|4
1647617860000|2022-03-18 15:37:40|12471.5|12456.5|12471.7|12456.7|12471.8|12456.8|12471.5|12456.5|1
1647617870000|2022-03-18 15:37:50|12471.5|12456.5|12466.3|12451.3|12471.8|12456.8|12465.7|12450.7|8
1647617880000|2022-03-18 15:38:00|12466.5|12451.5|12464.3|12449.3|12466.5|12451.5|12464.3|12449.3|8
1647617890000|2022-03-18 15:38:10|12464.8|12449.8|12465.3|12450.3|12465.5|12450.5|12464.8|12449.8|2
1647617900000|2022-03-18 15:38:20|12464.7|12449.7|12458.4|12443.4|12464.7|12449.7|12458.4|12443.4|6
1647617910000|2022-03-18 15:38:30|12458.2|12443.2|12458.2|12443.2|12458.8|12443.8|12458|12443|3
1647617920000|2022-03-18 15:38:40|12453.3|12438.3|12439.2|12424.2|12453.3|12438.3|12439.2|12424.2|16
1647617930000|2022-03-18 15:38:50|||||||||2
1647617940000|2022-03-18 15:39:00|12440.4|12425.4|12441.6|12426.6|12441.6|12426.6|12437.1|12422.1|4
1647617950000|2022-03-18 15:39:10|12427.1|12412.1|12427.8|12412.8|12427.8|12412.8|12426.9|12411.9|12
1647617960000|2022-03-18 15:39:20|12427.5|12412.5|12429.3|12414.3|12429.3|12414.3|12427.5|12412.5|1
1647617970000|2022-03-18 15:39:30|12430.9|12415.9|12434.6|12419.6|12434.6|12419.6|12430.9|12415.9|4
1647617980000|2022-03-18 15:39:40|12434.8|12419.8|12435.1|12420.1|12435.1|12420.1|12434.3|12419.3|17
1647617990000|2022-03-18 15:39:50|||||||||4
1647618000000|2022-03-18 15:40:00|12435.4|12420.4|12440.3|12425.3|12440.3|12425.3|12435.4|12420.4|2
1647618010000|2022-03-18 15:40:10|12441.2|12426.2|12441.1|12426.1|12441.2|12426.2|12441.1|12426.1|1
1647618020000|2022-03-18 15:40:20|12439.3|12424.3|12439.3|12424.3|12439.3|12424.3|12439.3|12424.3|3
1647618030000|2022-03-18 15:40:30|12439.7|12424.7|12439.9|12424.9|12439.9|12424.9|12439.7|12424.7|7
1647618040000|2022-03-18 15:40:40|12440.6|12425.6|12440.6|12425.6|12440.6|12425.6|12440.6|12425.6|0
1647618050000|2022-03-18 15:40:50|12440.5|12425.5|12440.2|12425.2|12440.5|12425.5|12440.2|12425.2|2
1647618060000|2022-03-18 15:41:00|12440|12425|12440.8|12425.8|12440.8|12425.8|12439.7|12424.7|2
1647618070000|2022-03-18 15:41:10|||||||||1
1647618080000|2022-03-18 15:41:20|12439.9|12424.9|12439.9|12424.9|12439.9|12424.9|12439.7|12424.7|2
1647618090000|2022-03-18 15:41:30|12439.7|12424.7|12436.1|12421.1|12439.7|12424.7|12433|12418|3
1647618100000|2022-03-18 15:41:40|12435.5|12420.5|12436.1|12421.1|12436.1|12421.1|12435.5|12420.5|9
1647618110000|2022-03-18 15:41:50|12436.3|12421.3|12437.1|12422.1|12437.1|12422.1|12436.3|12421.3|1
1647618120000|2022-03-18 15:42:00|12436.9|12421.9|12441.2|12426.2|12441.4|12426.4|12435.8|12420.8|5
1647618130000|2022-03-18 15:42:10|12441.9|12426.9|12441.2|12426.2|12442.2|12427.2|12440.4|12425.4|17
1647618140000|2022-03-18 15:42:20|12440.9|12425.9|12440.9|12425.9|12441.2|12426.2|12440.9|12425.9|1
1647618150000|2022-03-18 15:42:30|12441.1|12426.1|12441.5|12426.5|12441.5|12426.5|12441.1|12426.1|2
1647618170000|2022-03-18 15:42:50|12441.1|12426.1|12441.6|12426.6|12441.6|12426.6|12441.1|12426.1|6
1647618180000|2022-03-18 15:43:00|12442.1|12427.1|12443.1|12428.1|12443.6|12428.6|12442.1|12427.1|1
1647618190000|2022-03-18 15:43:10|12443.7|12428.7|12442.6|12427.6|12443.7|12428.7|12441.8|12426.8|3
1647618200000|2022-03-18 15:43:20|12442.3|12427.3|12442.1|12427.1|12442.3|12427.3|12442.1|12427.1|1
1647618210000|2022-03-18 15:43:30|12443.1|12428.1|12443.1|12428.1|12443.1|12428.1|12443.1|12428.1|5
1647618220000|2022-03-18 15:43:40|||||||||1
1647618240000|2022-03-18 15:44:00|||||||||2
1647618250000|2022-03-18 15:44:10|12442.8|12427.8|12440.1|12425.1|12442.8|12427.8|12440.1|12425.1|14
1647618260000|2022-03-18 15:44:20|12439.6|12424.6|12440.9|12425.9|12440.9|12425.9|12438.8|12423.8|3
1647618270000|2022-03-18 15:44:30|12440.1|12425.1|12440.3|12425.3|12440.3|12425.3|12440.1|12425.1|1
1647618290000|2022-03-18 15:44:50|||||||||1
1647618300000|2022-03-18 15:45:00|12440.9|12425.9|12440.9|12425.9|12440.9|12425.9|12440.9|12425.9|0
1647618310000|2022-03-18 15:45:10|12441.3|12426.3|12441.3|12426.3|12441.3|12426.3|12441.3|12426.3|3
1647618340000|2022-03-18 15:45:40|||||||||1
1647618350000|2022-03-18 15:45:50|12441.5|12426.5|12441.5|12426.5|12441.5|12426.5|12441.5|12426.5|4
1647618360000|2022-03-18 15:46:00|12441.1|12426.1|12441.7|12426.7|12441.7|12426.7|12441.1|12426.1|2
1647618370000|2022-03-18 15:46:10|12442.2|12427.2|12438|12423|12442.2|12427.2|12437.2|12422.2|2
1647618380000|2022-03-18 15:46:20|12438.5|12423.5|12433.8|12418.8|12438.5|12423.5|12433.8|12418.8|21
1647618390000|2022-03-18 15:46:30|12434.1|12419.1|12433.8|12418.8|12434.1|12419.1|12433.8|12418.8|0
1647618400000|2022-03-18 15:46:40|12436.6|12421.6|12437.1|12422.1|12437.3|12422.3|12436.6|12421.6|14
1647618410000|2022-03-18 15:46:50|12436.9|12421.9|12436.9|12421.9|12436.9|12421.9|12436.9|12421.9|1
1647618420000|2022-03-18 15:47:00|12437.8|12422.8|12438.2|12423.2|12438.2|12423.2|12437.8|12422.8|1
1647618430000|2022-03-18 15:47:10|12438.9|12423.9|12439.1|12424.1|12439.1|12424.1|12438.9|12423.9|1
1647618440000|2022-03-18 15:47:20|||||||||3
1647618450000|2022-03-18 15:47:30|12440.6|12425.6|12440.6|12425.6|12440.6|12425.6|12440.6|12425.6|3
1647618460000|2022-03-18 15:47:40|12440.9|12425.9|12440.9|12425.9|12440.9|12425.9|12440.9|12425.9|0
1647618470000|2022-03-18 15:47:50|12441.1|12426.1|12441.4|12426.4|12441.4|12426.4|12441.1|12426.1|2
1647618480000|2022-03-18 15:48:00|12441.6|12426.6|12442|12427|12442|12427|12441|12426|3
1647618490000|2022-03-18 15:48:10|12442.6|12427.6|12442.6|12427.6|12442.6|12427.6|12442.6|12427.6|2
1647618500000|2022-03-18 15:48:20|12442.3|12427.3|12442.8|12427.8|12442.8|12427.8|12442.3|12427.3|3
1647618510000|2022-03-18 15:48:30|12442.3|12427.3|12443|12428|12443|12428|12442.3|12427.3|1
1647618520000|2022-03-18 15:48:40|||||||||2
1647618530000|2022-03-18 15:48:50|||||||||1
1647618540000|2022-03-18 15:49:00|12443.3|12428.3|12442.8|12427.8|12444.5|12429.5|12441.4|12426.4|11
1647618550000|2022-03-18 15:49:10|12443.4|12428.4|12442.5|12427.5|12443.4|12428.4|12442.5|12427.5|2
1647618560000|2022-03-18 15:49:20|12440.1|12425.1|12439|12424|12440.1|12425.1|12439|12424|11
1647618570000|2022-03-18 15:49:30|12436.8|12421.8|12439.5|12424.5|12439.8|12424.8|12436.8|12421.8|3
1647618580000|2022-03-18 15:49:40|12439.3|12424.3|12440.3|12425.3|12440.3|12425.3|12439.3|12424.3|3
1647618590000|2022-03-18 15:49:50|12440.1|12425.1|12439.5|12424.5|12440.1|12425.1|12438.6|12423.6|7
1647618600000|2022-03-18 15:50:00|12439.3|12424.3|12444.2|12429.2|12444.2|12429.2|12439.3|12424.3|0
1647618610000|2022-03-18 15:50:10|12444.4|12429.4|12443.2|12428.2|12444.4|12429.4|12443.2|12428.2|3
1647618630000|2022-03-18 15:50:30|12443.4|12428.4|12440.6|12425.6|12443.4|12428.4|12440.6|12425.6|3
1647618640000|2022-03-18 15:50:40|12440.8|12425.8|12440.3|12425.3|12440.8|12425.8|12440.3|12425.3|1
1647618650000|2022-03-18 15:50:50|12440.6|12425.6|12440.1|12425.1|12440.6|12425.6|12440.1|12425.1|2
1647618660000|2022-03-18 15:51:00|12440.6|12425.6|12439.4|12424.4|12440.6|12425.6|12438.9|12423.9|8
1647618670000|2022-03-18 15:51:10|12440.3|12425.3|12442.2|12427.2|12442.2|12427.2|12440.3|12425.3|8
1647618680000|2022-03-18 15:51:20|12442.9|12427.9|12442.9|12427.9|12442.9|12427.9|12442.6|12427.6|1
1647618690000|2022-03-18 15:51:30|12443.3|12428.3|12438.9|12423.9|12443.5|12428.5|12438.3|12423.3|5
1647618710000|2022-03-18 15:51:50|12439.5|12424.5|12440.7|12425.7|12441.2|12426.2|12439.5|12424.5|11
1647618720000|2022-03-18 15:52:00|12441|12426|12443.8|12428.8|12444.3|12429.3|12441|12426|2
1647618730000|2022-03-18 15:52:10|12442.6|12427.6|12443.8|12428.8|12445.3|12430.3|12442.6|12427.6|6
1647618740000|2022-03-18 15:52:20|12443.4|12428.4|12443.9|12428.9|12443.9|12428.9|12443.4|12428.4|5
1647618750000|2022-03-18 15:52:30|12443|12428|12443.9|12428.9|12443.9|12428.9|12443|12428|2
1647618770000|2022-03-18 15:52:50|12444.2|12429.2|12444.4|12429.4|12444.4|12429.4|12444.2|12429.2|1
1647618780000|2022-03-18 15:53:00|12444.2|12429.2|12443.9|12428.9|12444.2|12429.2|12443.9|12428.9|6
1647618790000|2022-03-18 15:53:10|12444.1|12429.1|12444.1|12429.1|12444.1|12429.1|12444.1|12429.1|2
1647618800000|2022-03-18 15:53:20|||||||||1
1647618830000|2022-03-18 15:53:50|||||||||1
1647618840000|2022-03-18 15:54:00|12445.1|12430.1|12444.8|12429.8|12445.1|12430.1|12444.8|12429.8|1
1647618850000|2022-03-18 15:54:10|12445.1|12430.1|12445.1|12430.1|12445.1|12430.1|12445.1|12430.1|7
1647618860000|2022-03-18 15:54:20|||||||||1
1647618870000|2022-03-18 15:54:30|12444.6|12429.6|12440.5|12425.5|12444.6|12429.6|12440.5|12425.5|14
1647618880000|2022-03-18 15:54:40|12440.7|12425.7|12440.7|12425.7|12440.7|12425.7|12440.7|12425.7|0
1647618890000|2022-03-18 15:54:50|||||||||1
1647618900000|2022-03-18 15:55:00|12441|12426|12442.7|12427.7|12443.7|12428.7|12441|12426|5
1647618910000|2022-03-18 15:55:10|12442.5|12427.5|12442.5|12427.5|12442.5|12427.5|12442.5|12427.5|2
1647618920000|2022-03-18 15:55:20|||||||||1
1647618930000|2022-03-18 15:55:30|12443|12428|12443|12428|12443|12428|12443|12428|0
1647618940000|2022-03-18 15:55:40|12442.8|12427.8|12443.2|12428.2|12443.2|12428.2|12442.8|12427.8|6
1647618950000|2022-03-18 15:55:50|||||||||180
1647618960000|2022-03-18 15:56:00|12444.5|12429.5|12444.5|12429.5|12444.5|12429.5|12444.5|12429.5|0
1647618970000|2022-03-18 15:56:10|12444.9|12429.9|12453.5|12438.5|12454.1|12439.1|12444.9|12429.9|20
1647618980000|2022-03-18 15:56:20|12454.5|12439.5|12454|12439|12455.4|12440.4|12454|12439|1
1647618990000|2022-03-18 15:56:30|12455.7|12440.7|12456.5|12441.5|12457.6|12442.6|12455.7|12440.7|15
1647619000000|2022-03-18 15:56:40|12456.8|12441.8|12456.5|12441.5|12456.8|12441.8|12456.5|12441.5|0
1647619010000|2022-03-18 15:56:50|12456.3|12441.3|12456.4|12441.4|12456.4|12441.4|12456.3|12441.3|1
1647619020000|2022-03-18 15:57:00|12456.9|12441.9|12455.3|12440.3|12458.7|12443.7|12455.3|12440.3|7
1647619030000|2022-03-18 15:57:10|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|12455.5|12440.5|1
1647619040000|2022-03-18 15:57:20|12455.8|12440.8|12455.8|12440.8|12455.8|12440.8|12455.8|12440.8|1
1647619050000|2022-03-18 15:57:30|12455.5|12440.5|12455.8|12440.8|12456.1|12441.1|12455.5|12440.5|3
1647619060000|2022-03-18 15:57:40|12456|12441|12456|12441|12456.6|12441.6|12456|12441|2
1647619070000|2022-03-18 15:57:50|12456.4|12441.4|12456.2|12441.2|12456.9|12441.9|12456.2|12441.2|2
1647619080000|2022-03-18 15:58:00|12457.1|12442.1|12458.4|12443.4|12458.9|12443.9|12457.1|12442.1|6
1647619090000|2022-03-18 15:58:10|12458.1|12443.1|12458.1|12443.1|12458.4|12443.4|12458.1|12443.1|0
1647619100000|2022-03-18 15:58:20|||||||||1
1647619110000|2022-03-18 15:58:30|12459|12444|12458.7|12443.7|12459|12444|12458.7|12443.7|2
1647619120000|2022-03-18 15:58:40|12459|12444|12458.3|12443.3|12459|12444|12458.1|12443.1|1
1647619130000|2022-03-18 15:58:50|12459.2|12444.2|12458.3|12443.3|12459.2|12444.2|12458.3|12443.3|1
1647619140000|2022-03-18 15:59:00|12458.5|12443.5|12458.4|12443.4|12458.5|12443.5|12458.2|12443.2|4
1647619150000|2022-03-18 15:59:10|12458.2|12443.2|12454.8|12439.8|12458.2|12443.2|12454.8|12439.8|1
1647619160000|2022-03-18 15:59:20|12454.5|12439.5|12454.5|12439.5|12454.5|12439.5|12454.5|12439.5|0
1647619170000|2022-03-18 15:59:30|12453.5|12438.5|12452.2|12437.2|12454|12439|12452|12437|4
1647619180000|2022-03-18 15:59:40|12453|12438|12453.2|12438.2|12453.2|12438.2|12452.7|12437.7|0
1647619190000|2022-03-18 15:59:50|12452.9|12437.9|12452.9|12437.9|12452.9|12437.9|12452.9|12437.9|3
1647619200000|2022-03-18 16:00:00|12453.2|12438.2|12453.3|12438.3|12453.6|12438.6|12452.1|12437.1|4
1647619210000|2022-03-18 16:00:10|12454.8|12439.8|12455.2|12440.2|12455.2|12440.2|12454.8|12439.8|1
1647619220000|2022-03-18 16:00:20|12456|12441|12456.3|12441.3|12456.4|12441.4|12455|12440|7
1647619230000|2022-03-18 16:00:30|12455.7|12440.7|12456.3|12441.3|12456.9|12441.9|12455.7|12440.7|2
1647619240000|2022-03-18 16:00:40|12456.8|12441.8|12457.3|12442.3|12457.9|12442.9|12456.8|12441.8|0
1647619250000|2022-03-18 16:00:50|12457.9|12442.9|12456.2|12441.2|12457.9|12442.9|12456.2|12441.2|3
1647619260000|2022-03-18 16:01:00|12456.6|12441.6|12457|12442|12458.1|12443.1|12456.1|12441.1|7
1647619270000|2022-03-18 16:01:10|||||||||1
1647619280000|2022-03-18 16:01:20|12457.2|12442.2|12457.2|12442.2|12457.2|12442.2|12457.2|12442.2|1
1647619290000|2022-03-18 16:01:30|12456.9|12441.9|12457.6|12442.6|12458|12443|12456.9|12441.9|2
1647619300000|2022-03-18 16:01:40|12457.9|12442.9|12457.2|12442.2|12457.9|12442.9|12457.2|12442.2|2
1647619320000|2022-03-18 16:02:00|12456.6|12441.6|12453.4|12438.4|12456.6|12441.6|12453.2|12438.2|7
1647619330000|2022-03-18 16:02:10|||||||||1
1647619340000|2022-03-18 16:02:20|12453.6|12438.6|12453.6|12438.6|12453.6|12438.6|12453.3|12438.3|3
1647619350000|2022-03-18 16:02:30|12453.3|12438.3|12454.2|12439.2|12454.2|12439.2|12453.1|12438.1|6
1647619360000|2022-03-18 16:02:40|12453.8|12438.8|12453.3|12438.3|12453.8|12438.8|12453.3|12438.3|0
1647619370000|2022-03-18 16:02:50|12453.6|12438.6|12454.4|12439.4|12454.4|12439.4|12453.5|12438.5|5
1647619380000|2022-03-18 16:03:00|12454.1|12439.1|12457|12442|12457.4|12442.4|12454.1|12439.1|3
1647619390000|2022-03-18 16:03:10|12456.8|12441.8|12456.3|12441.3|12456.8|12441.8|12456.3|12441.3|4
1647619400000|2022-03-18 16:03:20|||||||||1
1647619430000|2022-03-18 16:03:50|12457.8|12442.8|12458.2|12443.2|12459.1|12444.1|12457.8|12442.8|6
1647619440000|2022-03-18 16:04:00|12458.7|12443.7|12462.1|12447.1|12462.1|12447.1|12458.2|12443.2|4
1647619450000|2022-03-18 16:04:10|12458.4|12443.4|12458.5|12443.5|12458.8|12443.8|12458.4|12443.4|4
1647619460000|2022-03-18 16:04:20|12458.8|12443.8|12458.5|12443.5|12458.8|12443.8|12458.5|12443.5|3
1647619470000|2022-03-18 16:04:30|12459.1|12444.1|12458.8|12443.8|12459.1|12444.1|12458.8|12443.8|0
1647619480000|2022-03-18 16:04:40|12458.6|12443.6|12458.6|12443.6|12458.8|12443.8|12458|12443|2
1647619500000|2022-03-18 16:05:00|12456.5|12441.5|12456.8|12441.8|12456.9|12441.9|12455.3|12440.3|5
1647619510000|2022-03-18 16:05:10|12456.5|12441.5|12454.9|12439.9|12456.5|12441.5|12454.9|12439.9|2
1647619520000|2022-03-18 16:05:20|12455.7|12440.7|12455.7|12440.7|12456.1|12441.1|12455.4|12440.4|0
1647619530000|2022-03-18 16:05:30|12456.1|12441.1|12456.8|12441.8|12456.8|12441.8|12455.6|12440.6|1
1647619540000|2022-03-18 16:05:40|12457.9|12442.9|12457.9|12442.9|12457.9|12442.9|12457.9|12442.9|6
1647619550000|2022-03-18 16:05:50|12460|12445|12460.5|12445.5|12460.5|12445.5|12460|12445|1
1647619560000|2022-03-18 16:06:00|12460.8|12445.8|12461.2|12446.2|12461.2|12446.2|12460.8|12445.8|2
1647619570000|2022-03-18 16:06:10|12461.6|12446.6|12460.1|12445.1|12461.6|12446.6|12460.1|12445.1|4
1647619580000|2022-03-18 16:06:20|12460.4|12445.4|12461.1|12446.1|12461.1|12446.1|12459.6|12444.6|3
1647619590000|2022-03-18 16:06:30|12460.9|12445.9|12460.9|12445.9|12460.9|12445.9|12460.9|12445.9|4
1647619600000|2022-03-18 16:06:40|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|12460.5|12445.5|0
1647619610000|2022-03-18 16:06:50|12460.8|12445.8|12461|12446|12461|12446|12460.8|12445.8|1
1647619620000|2022-03-18 16:07:00|12463.1|12448.1|12463.9|12448.9|12465.5|12450.5|12463.1|12448.1|5
1647619630000|2022-03-18 16:07:10|12464.2|12449.2|12464.2|12449.2|12464.2|12449.2|12464.2|12449.2|1
1647619640000|2022-03-18 16:07:20|12464.5|12449.5|12464.1|12449.1|12465.1|12450.1|12464.1|12449.1|1
1647619650000|2022-03-18 16:07:30|12464.5|12449.5|12464.5|12449.5|12464.5|12449.5|12464.2|12449.2|0
1647619660000|2022-03-18 16:07:40|12464.8|12449.8|12465|12450|12465|12450|12464.8|12449.8|0
1647619670000|2022-03-18 16:07:50|12464.8|12449.8|12464.8|12449.8|12465|12450|12464.5|12449.5|4
1647619680000|2022-03-18 16:08:00|12464.4|12449.4|12475|12460|12475.8|12460.8|12464.4|12449.4|22
1647619690000|2022-03-18 16:08:10|12474.8|12459.8|12474.5|12459.5|12475|12460|12474.5|12459.5|31
1647619700000|2022-03-18 16:08:20|12474.3|12459.3|12473.3|12458.3|12475|12460|12473.3|12458.3|8
1647619710000|2022-03-18 16:08:30|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|12473.1|12458.1|4
1647619720000|2022-03-18 16:08:40|12472.9|12457.9|12472.8|12457.8|12473.1|12458.1|12472.8|12457.8|11
1647619730000|2022-03-18 16:08:50|12473|12458|12470.9|12455.9|12473|12458|12470.5|12455.5|18
1647619740000|2022-03-18 16:09:00|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|12470.7|12455.7|4
1647619750000|2022-03-18 16:09:10|12471.2|12456.2|12471.4|12456.4|12471.4|12456.4|12471.2|12456.2|2
1647619760000|2022-03-18 16:09:20|12471.6|12456.6|12471.6|12456.6|12471.6|12456.6|12471.6|12456.6|1
1647619780000|2022-03-18 16:09:40|12470.8|12455.8|12465.3|12450.3|12470.8|12455.8|12465.3|12450.3|13
1647619790000|2022-03-18 16:09:50|12466.1|12451.1|12466.1|12451.1|12466.4|12451.4|12465.8|12450.8|0
1647619800000|2022-03-18 16:10:00|12465.9|12450.9|12467.3|12452.3|12467.6|12452.6|12465.6|12450.6|18
1647619810000|2022-03-18 16:10:10|12464.8|12449.8|12466.4|12451.4|12466.4|12451.4|12464.8|12449.8|1
1647619820000|2022-03-18 16:10:20|12467|12452|12466.4|12451.4|12467.2|12452.2|12466.4|12451.4|0
1647619830000|2022-03-18 16:10:30|12467|12452|12467|12452|12467.8|12452.8|12467|12452|1
1647619840000|2022-03-18 16:10:40|12467.2|12452.2|12467.5|12452.5|12467.5|12452.5|12467.2|12452.2|0
1647619850000|2022-03-18 16:10:50|12467.8|12452.8|12467.8|12452.8|12467.8|12452.8|12467.5|12452.5|2
1647619860000|2022-03-18 16:11:00|12469.1|12454.1|12469.5|12454.5|12469.8|12454.8|12469.1|12454.1|1
1647619870000|2022-03-18 16:11:10|12468.2|12453.2|12468|12453|12468.2|12453.2|12468|12453|9
1647619880000|2022-03-18 16:11:20|12468.3|12453.3|12468.8|12453.8|12468.8|12453.8|12468|12453|0
1647619890000|2022-03-18 16:11:30|12469.3|12454.3|12469.3|12454.3|12469.3|12454.3|12469.3|12454.3|0
1647619900000|2022-03-18 16:11:40|12470.9|12455.9|12470.2|12455.2|12470.9|12455.9|12469.6|12454.6|7
1647619910000|2022-03-18 16:11:50|12470.1|12455.1|12470.1|12455.1|12470.4|12455.4|12469.6|12454.6|0
1647619920000|2022-03-18 16:12:00|12469.9|12454.9|12470.4|12455.4|12470.9|12455.9|12469.4|12454.4|4
1647619930000|2022-03-18 16:12:10|12470.7|12455.7|12471.9|12456.9|12471.9|12456.9|12470.7|12455.7|2
1647619950000|2022-03-18 16:12:30|12472.4|12457.4|12472|12457|12472.6|12457.6|12471.8|12456.8|24
1647619960000|2022-03-18 16:12:40|12471.8|12456.8|12471.8|12456.8|12471.8|12456.8|12471.8|12456.8|0
1647619980000|2022-03-18 16:13:00|12472|12457|12472.5|12457.5|12473.1|12458.1|12472|12457|2
1647619990000|2022-03-18 16:13:10|12472.3|12457.3|12472|12457|12472.3|12457.3|12472|12457|1
1647620000000|2022-03-18 16:13:20|12472.2|12457.2|12473.1|12458.1|12473.1|12458.1|12472.2|12457.2|3
1647620010000|2022-03-18 16:13:30|12473.4|12458.4|12473.6|12458.6|12473.6|12458.6|12473.4|12458.4|0
1647620020000|2022-03-18 16:13:40|||||||||4
1647620040000|2022-03-18 16:14:00|||||||||1
1647620050000|2022-03-18 16:14:10|12473.9|12458.9|12474.1|12459.1|12474.1|12459.1|12473.8|12458.8|1
1647620060000|2022-03-18 16:14:20|12469.7|12454.7|12470.8|12455.8|12472.1|12457.1|12469.7|12454.7|23
1647620070000|2022-03-18 16:14:30|12470.5|12455.5|12471.1|12456.1|12471.4|12456.4|12470.5|12455.5|2
1647620080000|2022-03-18 16:14:40|12471.3|12456.3|12470.4|12455.4|12471.3|12456.3|12470.4|12455.4|4
1647620100000|2022-03-18 16:15:00|12470.2|12455.2|12473.1|12458.1|12473.1|12458.1|12470.2|12455.2|15
1647620110000|2022-03-18 16:15:10|12472.8|12457.8|12472.4|12457.4|12472.8|12457.8|12472.4|12457.4|0
1647620120000|2022-03-18 16:15:20|12472.7|12457.7|12472.9|12457.9|12472.9|12457.9|12472.7|12457.7|0
1647620130000|2022-03-18 16:15:30|12475.1|12460.1|12475.8|12460.8|12475.8|12460.8|12473.6|12458.6|17
1647620140000|2022-03-18 16:15:40|12474.6|12459.6|12475.3|12460.3|12475.6|12460.6|12474.6|12459.6|9
1647620150000|2022-03-18 16:15:50|12475.6|12460.6|12476.6|12461.6|12476.9|12461.9|12475.6|12460.6|2
1647620160000|2022-03-18 16:16:00|12477.1|12462.1|12477.6|12462.6|12477.6|12462.6|12477.1|12462.1|13
1647620170000|2022-03-18 16:16:10|12477.4|12462.4|12477.1|12462.1|12477.4|12462.4|12476.8|12461.8|2
1647620180000|2022-03-18 16:16:20|12476.8|12461.8|12476.5|12461.5|12476.8|12461.8|12476.5|12461.5|0
1647620190000|2022-03-18 16:16:30|12477.3|12462.3|12477.6|12462.6|12477.6|12462.6|12477.3|12462.3|3
1647620210000|2022-03-18 16:16:50|||||||||28
1647620240000|2022-03-18 16:17:20|||||||||1
1647620250000|2022-03-18 16:17:30|12477.3|12462.3|12477.3|12462.3|12477.3|12462.3|12477.3|12462.3|0
1647620260000|2022-03-18 16:17:40|12477.6|12462.6|12477.6|12462.6|12477.6|12462.6|12477.6|12462.6|22
1647620270000|2022-03-18 16:17:50|12477.9|12462.9|12478.1|12463.1|12478.1|12463.1|12477.9|12462.9|1
1647620280000|2022-03-18 16:18:00|||||||||1
1647620290000|2022-03-18 16:18:10|12481.1|12466.1|12482.4|12467.4|12482.5|12467.5|12481.1|12466.1|12
1647620310000|2022-03-18 16:18:30|12482.7|12467.7|12482.7|12467.7|12482.7|12467.7|12482.7|12467.7|3
1647620320000|2022-03-18 16:18:40|12484.1|12469.1|12490.9|12475.9|12491.2|12476.2|12484.1|12469.1|16
1647620330000|2022-03-18 16:18:50|12491.9|12476.9|12489.2|12474.2|12491.9|12476.9|12489.2|12474.2|61
1647620340000|2022-03-18 16:19:00|12485.8|12470.8|12483.7|12468.7|12485.8|12470.8|12480.9|12465.9|9
1647620350000|2022-03-18 16:19:10|12487.1|12472.1|12485.3|12470.3|12488.3|12473.3|12485.3|12470.3|2
1647620360000|2022-03-18 16:19:20|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|12486.6|12471.6|1
1647620370000|2022-03-18 16:19:30|12487.2|12472.2|12488.8|12473.8|12488.8|12473.8|12487.2|12472.2|0
1647620380000|2022-03-18 16:19:40|12489.1|12474.1|12489.1|12474.1|12489.1|12474.1|12489.1|12474.1|1
1647620390000|2022-03-18 16:19:50|12488.8|12473.8|12489.1|12474.1|12489.1|12474.1|12488.8|12473.8|2
1647620400000|2022-03-18 16:20:00|12490.2|12475.2|12491.1|12476.1|12491.4|12476.4|12490.1|12475.1|6
1647620410000|2022-03-18 16:20:10|12491.7|12476.7|12491.7|12476.7|12491.7|12476.7|12490.8|12475.8|5
1647620420000|2022-03-18 16:20:20|12491.1|12476.1|12492.3|12477.3|12492.3|12477.3|12491.1|12476.1|3
1647620430000|2022-03-18 16:20:30|12492.5|12477.5|12492.9|12477.9|12492.9|12477.9|12492.5|12477.5|2
1647620440000|2022-03-18 16:20:40|12492.6|12477.6|12492.6|12477.6|12492.6|12477.6|12492.6|12477.6|0
1647620450000|2022-03-18 16:20:50|12492.9|12477.9|12492.9|12477.9|12492.9|12477.9|12492.9|12477.9|3
1647620460000|2022-03-18 16:21:00|12493.3|12478.3|12494.4|12479.4|12494.4|12479.4|12493.3|12478.3|5
1647620470000|2022-03-18 16:21:10|12493.4|12478.4|12492.6|12477.6|12493.4|12478.4|12491.9|12476.9|3
1647620480000|2022-03-18 16:21:20|12493.2|12478.2|12493.2|12478.2|12493.2|12478.2|12493.2|12478.2|1
1647620490000|2022-03-18 16:21:30|12493.4|12478.4|12493.4|12478.4|12493.4|12478.4|12493.4|12478.4|0
1647620500000|2022-03-18 16:21:40|||||||||6
1647620510000|2022-03-18 16:21:50|12493.8|12478.8|12494.4|12479.4|12494.4|12479.4|12493.8|12478.8|15
1647620520000|2022-03-18 16:22:00|12494.9|12479.9|12491.6|12476.6|12494.9|12479.9|12482.9|12467.9|21
1647620530000|2022-03-18 16:22:10|12491.9|12476.9|12492.1|12477.1|12492.4|12477.4|12491.9|12476.9|0
1647620550000|2022-03-18 16:22:30|12492.4|12477.4|12492.9|12477.9|12492.9|12477.9|12492.4|12477.4|0
1647620560000|2022-03-18 16:22:40|12492.6|12477.6|12492.6|12477.6|12492.6|12477.6|12492.6|12477.6|0
1647620580000|2022-03-18 16:23:00|12492.9|12477.9|12493|12478|12493|12478|12492.9|12477.9|1
1647620590000|2022-03-18 16:23:10|12492.2|12477.2|12491.9|12476.9|12492.2|12477.2|12491.9|12476.9|8
1647620600000|2022-03-18 16:23:20|12492.5|12477.5|12492.7|12477.7|12492.7|12477.7|12492.4|12477.4|1
1647620610000|2022-03-18 16:23:30|12492.4|12477.4|12492.7|12477.7|12492.7|12477.7|12492.4|12477.4|1
1647620620000|2022-03-18 16:23:40|12492.4|12477.4|12492.4|12477.4|12492.4|12477.4|12492.4|12477.4|0
1647620630000|2022-03-18 16:23:50|12492.1|12477.1|12495|12480|12495.3|12480.3|12492.1|12477.1|5
1647620640000|2022-03-18 16:24:00|12495.3|12480.3|12493.2|12478.2|12495.8|12480.8|12492.9|12477.9|26
1647620650000|2022-03-18 16:24:10|12493.8|12478.8|12495.8|12480.8|12496.6|12481.6|12493.8|12478.8|35
1647620660000|2022-03-18 16:24:20|12495.3|12480.3|12495.6|12480.6|12496.4|12481.4|12494|12479|127
1647620670000|2022-03-18 16:24:30|12495.8|12480.8|12497.5|12482.5|12498.2|12483.2|12495.6|12480.6|18
1647620680000|2022-03-18 16:24:40|12497.7|12482.7|12496.5|12481.5|12497.7|12482.7|12495.6|12480.6|23
1647620690000|2022-03-18 16:24:50|12496.2|12481.2|12496.9|12481.9|12497.2|12482.2|12495.9|12480.9|80
1647620700000|2022-03-18 16:25:00|12498.1|12483.1|12500.3|12485.3|12501.1|12486.1|12497.9|12482.9|49
1647620710000|2022-03-18 16:25:10|12500.4|12485.4|12499.2|12484.2|12500.9|12485.9|12498.8|12483.8|17
1647620720000|2022-03-18 16:25:20|12499.4|12484.4|12499|12484|12499.7|12484.7|12499|12484|2
1647620730000|2022-03-18 16:25:30|12499.3|12484.3|12499.2|12484.2|12499.3|12484.3|12499.2|12484.2|1
1647620740000|2022-03-18 16:25:40|12499.1|12484.1|12499.8|12484.8|12499.8|12484.8|12499.1|12484.1|1
1647620750000|2022-03-18 16:25:50|12502.6|12487.6|12504.5|12489.5|12504.8|12489.8|12502.6|12487.6|3
1647620760000|2022-03-18 16:26:00|12504.3|12489.3|12511.3|12496.3|12511.3|12496.3|12503.7|12488.7|11
1647620770000|2022-03-18 16:26:10|12511.6|12496.6|12512.3|12497.3|12512.9|12497.9|12511.6|12496.6|8
1647620780000|2022-03-18 16:26:20|12512.1|12497.1|12512.6|12497.6|12512.6|12497.6|12512.1|12497.1|1
1647620790000|2022-03-18 16:26:30|12519.1|12504.1|12513.2|12498.2|12519.1|12504.1|12513.2|12498.2|21
1647620800000|2022-03-18 16:26:40|12513.7|12498.7|12507.3|12492.3|12513.7|12498.7|12507.3|12492.3|15
1647620810000|2022-03-18 16:26:50|12507.5|12492.5|12511.5|12496.5|12511.5|12496.5|12507.5|12492.5|3
1647620820000|2022-03-18 16:27:00|12512.5|12497.5|12511.9|12496.9|12513.9|12498.9|12511.9|12496.9|1
1647620830000|2022-03-18 16:27:10|12512.5|12497.5|12513|12498|12513|12498|12512.5|12497.5|2
1647620840000|2022-03-18 16:27:20|12513.5|12498.5|12515.2|12500.2|12515.7|12500.7|12513.5|12498.5|7
1647620850000|2022-03-18 16:27:30|12514.7|12499.7|12514.7|12499.7|12514.7|12499.7|12514.7|12499.7|2
1647620860000|2022-03-18 16:27:40|12514.8|12499.8|12514.8|12499.8|12514.8|12499.8|12514.8|12499.8|3
1647620870000|2022-03-18 16:27:50|||||||||2
1647620880000|2022-03-18 16:28:00|12515.3|12500.3|12514.8|12499.8|12515.3|12500.3|12514|12499|18
1647620890000|2022-03-18 16:28:10|||||||||1
1647620900000|2022-03-18 16:28:20|||||||||1
1647620910000|2022-03-18 16:28:30|12511.7|12496.7|12511.9|12496.9|12511.9|12496.9|12511.1|12496.1|10
1647620920000|2022-03-18 16:28:40|12512.1|12497.1|12511.4|12496.4|12512.1|12497.1|12511.4|12496.4|7
1647620930000|2022-03-18 16:28:50|12510.2|12495.2|12505.6|12490.6|12510.2|12495.2|12504.8|12489.8|9
1647620940000|2022-03-18 16:29:00|12505.1|12490.1|12504.4|12489.4|12505.1|12490.1|12504.4|12489.4|1
1647620950000|2022-03-18 16:29:10|12505.1|12490.1|12505.7|12490.7|12505.9|12490.9|12505.1|12490.1|5
1647620960000|2022-03-18 16:29:20|12505.9|12490.9|12505.9|12490.9|12505.9|12490.9|12505.9|12490.9|1
1647620990000|2022-03-18 16:29:50|12506.1|12491.1|12506.4|12491.4|12506.4|12491.4|12506.1|12491.1|1
1647621000000|2022-03-18 16:30:00|12507.8|12492.8|12509.8|12494.8|12510.2|12495.2|12507.8|12492.8|9
1647621010000|2022-03-18 16:30:10|12513.3|12498.3|12512.2|12497.2|12514.9|12499.9|12510.8|12495.8|12
1647621020000|2022-03-18 16:30:20|12512.8|12497.8|12513.6|12498.6|12515.6|12500.6|12512.8|12497.8|4
1647621040000|2022-03-18 16:30:40|12513.9|12498.9|12513.8|12498.8|12514.1|12499.1|12513.8|12498.8|1
1647621050000|2022-03-18 16:30:50|12513.7|12498.7|12514|12499|12514|12499|12513.7|12498.7|5
1647621060000|2022-03-18 16:31:00|12514.8|12499.8|12515.3|12500.3|12515.9|12500.9|12513.6|12498.6|13
1647621070000|2022-03-18 16:31:10|12515.9|12500.9|12514|12499|12515.9|12500.9|12513.6|12498.6|4
1647621080000|2022-03-18 16:31:20|12514.9|12499.9|12514.9|12499.9|12514.9|12499.9|12514.9|12499.9|2
1647621090000|2022-03-18 16:31:30|12514.7|12499.7|12520|12505|12520|12505|12514.7|12499.7|5
1647621100000|2022-03-18 16:31:40|12519.6|12504.6|12520.4|12505.4|12520.4|12505.4|12519.6|12504.6|12
1647621110000|2022-03-18 16:31:50|12520.1|12505.1|12520.1|12505.1|12520.1|12505.1|12520.1|12505.1|1
1647621120000|2022-03-18 16:32:00|12519.8|12504.8|12520.4|12505.4|12520.4|12505.4|12519.8|12504.8|1
1647621130000|2022-03-18 16:32:10|12521.6|12506.6|12522.8|12507.8|12522.8|12507.8|12521.4|12506.4|24
1647621140000|2022-03-18 16:32:20|12522.6|12507.6|12522.6|12507.6|12522.6|12507.6|12522.6|12507.6|1
1647621150000|2022-03-18 16:32:30|12522.4|12507.4|12521.4|12506.4|12522.4|12507.4|12521.4|12506.4|8
1647621160000|2022-03-18 16:32:40|12521.7|12506.7|12523.5|12508.5|12523.5|12508.5|12521.4|12506.4|2
1647621170000|2022-03-18 16:32:50|12523.7|12508.7|12525.4|12510.4|12525.4|12510.4|12523.7|12508.7|12
1647621180000|2022-03-18 16:33:00|12525.8|12510.8|12524|12509|12525.8|12510.8|12523.2|12508.2|27
1647621190000|2022-03-18 16:33:10|12523.7|12508.7|12524.5|12509.5|12524.5|12509.5|12522.4|12507.4|102
1647621200000|2022-03-18 16:33:20|12524.3|12509.3|12524.7|12509.7|12525.1|12510.1|12523.1|12508.1|9
1647621210000|2022-03-18 16:33:30|12525.1|12510.1|12525.9|12510.9|12525.9|12510.9|12525.1|12510.1|13
1647621220000|2022-03-18 16:33:40|12526.5|12511.5|12526.4|12511.4|12526.7|12511.7|12526.4|12511.4|0
1647621230000|2022-03-18 16:33:50|||||||||1
1647621240000|2022-03-18 16:34:00|12526|12511|12520.6|12505.6|12526.3|12511.3|12520.6|12505.6|11
1647621250000|2022-03-18 16:34:10|12520.3|12505.3|12520.9|12505.9|12520.9|12505.9|12520.3|12505.3|3
1647621260000|2022-03-18 16:34:20|12520.4|12505.4|12520.9|12505.9|12520.9|12505.9|12520.4|12505.4|2
1647621270000|2022-03-18 16:34:30|12521.2|12506.2|12521.3|12506.3|12521.3|12506.3|12521|12506|1
1647621280000|2022-03-18 16:34:40|12521|12506|12520.7|12505.7|12521|12506|12520.7|12505.7|11
1647621310000|2022-03-18 16:35:10|12521.3|12506.3|12521|12506|12521.3|12506.3|12520.7|12505.7|4
1647621320000|2022-03-18 16:35:20|12520.1|12505.1|12518.6|12503.6|12520.1|12505.1|12518.3|12503.3|13
1647621330000|2022-03-18 16:35:30|12518.4|12503.4|12518.4|12503.4|12518.4|12503.4|12518.4|12503.4|2
1647621340000|2022-03-18 16:35:40|12518.2|12503.2|12516|12501|12518.2|12503.2|12516|12501|2
1647621360000|2022-03-18 16:36:00|12515.6|12500.6|12515.1|12500.1|12515.6|12500.6|12514.8|12499.8|22
1647621370000|2022-03-18 16:36:10|12514.3|12499.3|12514.3|12499.3|12514.9|12499.9|12514.3|12499.3|2
1647621380000|2022-03-18 16:36:20|12514.6|12499.6|12514.9|12499.9|12514.9|12499.9|12514.3|12499.3|1
1647621400000|2022-03-18 16:36:40|12514.6|12499.6|12514.9|12499.9|12514.9|12499.9|12514.6|12499.6|0
1647621410000|2022-03-18 16:36:50|||||||||1
1647621420000|2022-03-18 16:37:00|12515.4|12500.4|12516.3|12501.3|12516.6|12501.6|12515.4|12500.4|4
1647621430000|2022-03-18 16:37:10|12516.6|12501.6|12515.7|12500.7|12516.6|12501.6|12515.7|12500.7|1
1647621440000|2022-03-18 16:37:20|12516|12501|12516|12501|12516|12501|12516|12501|0
1647621450000|2022-03-18 16:37:30|12515.6|12500.6|12515.3|12500.3|12515.9|12500.9|12515|12500|1
1647621460000|2022-03-18 16:37:40|12515.6|12500.6|12516.2|12501.2|12516.8|12501.8|12515.3|12500.3|10
1647621470000|2022-03-18 16:37:50|12515.9|12500.9|12515.7|12500.7|12516.2|12501.2|12515.4|12500.4|1
1647621480000|2022-03-18 16:38:00|12515.4|12500.4|12516.3|12501.3|12516.6|12501.6|12515.1|12500.1|9
1647621490000|2022-03-18 16:38:10|12516.6|12501.6|12521.8|12506.8|12521.8|12506.8|12516.6|12501.6|15
1647621500000|2022-03-18 16:38:20|12522|12507|12522.9|12507.9|12523.6|12508.6|12522|12507|9
1647621510000|2022-03-18 16:38:30|12523.1|12508.1|12522.6|12507.6|12523.1|12508.1|12520.5|12505.5|5
1647621520000|2022-03-18 16:38:40|12522|12507|12522|12507|12522|12507|12522|12507|0
1647621530000|2022-03-18 16:38:50|12522.2|12507.2|12522.4|12507.4|12522.4|12507.4|12521.7|12506.7|1
1647621540000|2022-03-18 16:39:00|12524.9|12509.9|12524.9|12509.9|12524.9|12509.9|12524.9|12509.9|1
1647621550000|2022-03-18 16:39:10|12525.5|12510.5|12523.8|12508.8|12525.5|12510.5|12523.8|12508.8|1
1647621570000|2022-03-18 16:39:30|12522.9|12507.9|12524.1|12509.1|12524.1|12509.1|12522.4|12507.4|7
1647621580000|2022-03-18 16:39:40|12524.5|12509.5|12524.5|12509.5|12524.5|12509.5|12524.5|12509.5|7
1647621590000|2022-03-18 16:39:50|12524.6|12509.6|12525.3|12510.3|12525.3|12510.3|12524.6|12509.6|13
1647621600000|2022-03-18 16:40:00|12525.1|12510.1|12526.8|12511.8|12527.4|12512.4|12525.1|12510.1|22
1647621610000|2022-03-18 16:40:10|12527.7|12512.7|12528.3|12513.3|12528.3|12513.3|12527.3|12512.3|9
1647621620000|2022-03-18 16:40:20|12527.5|12512.5|12527|12512|12527.5|12512.5|12527|12512|2
1647621630000|2022-03-18 16:40:30|12527.3|12512.3|12527.9|12512.9|12528.2|12513.2|12527.3|12512.3|10
1647621640000|2022-03-18 16:40:40|12526.5|12511.5|12525.6|12510.6|12526.5|12511.5|12525.3|12510.3|1
1647621660000|2022-03-18 16:41:00|12522.3|12507.3|12521.9|12506.9|12522.3|12507.3|12518.5|12503.5|4
1647621670000|2022-03-18 16:41:10|12526.1|12511.1|12527.5|12512.5|12527.5|12512.5|12526.1|12511.1|6
1647621680000|2022-03-18 16:41:20|12528.8|12513.8|12528.8|12513.8|12528.8|12513.8|12528.8|12513.8|4
1647621690000|2022-03-18 16:41:30|12528.6|12513.6|12528.2|12513.2|12528.6|12513.6|12528.2|12513.2|1
1647621700000|2022-03-18 16:41:40|||||||||12
1647621720000|2022-03-18 16:42:00|12528.8|12513.8|12528.2|12513.2|12528.8|12513.8|12526.4|12511.4|50
1647621730000|2022-03-18 16:42:10|12528|12513|12528|12513|12528|12513|12528|12513|17
1647621750000|2022-03-18 16:42:30|12527.9|12512.9|12527.9|12512.9|12527.9|12512.9|12527.9|12512.9|0
1647621760000|2022-03-18 16:42:40|12528.1|12513.1|12528.1|12513.1|12528.1|12513.1|12528.1|12513.1|1
1647621770000|2022-03-18 16:42:50|12528.4|12513.4|12528.2|12513.2|12528.4|12513.4|12528.2|12513.2|4
1647621780000|2022-03-18 16:43:00|12528.5|12513.5|12528.7|12513.7|12528.7|12513.7|12528.5|12513.5|9
1647621790000|2022-03-18 16:43:10|12529.3|12514.3|12529.2|12514.2|12529.5|12514.5|12529.2|12514.2|23
1647621800000|2022-03-18 16:43:20|12529.5|12514.5|12529.5|12514.5|12529.5|12514.5|12529.5|12514.5|8
1647621810000|2022-03-18 16:43:30|||||||||3
1647621830000|2022-03-18 16:43:50|12529.3|12514.3|12528|12513|12529.6|12514.6|12527.1|12512.1|147
1647621840000|2022-03-18 16:44:00|12528.6|12513.6|12528|12513|12529.1|12514.1|12528|12513|7
1647621850000|2022-03-18 16:44:10|12528.5|12513.5|12528.2|12513.2|12528.5|12513.5|12528.2|12513.2|9
1647621860000|2022-03-18 16:44:20|12528.7|12513.7|12528.7|12513.7|12528.7|12513.7|12528.7|12513.7|6
1647621870000|2022-03-18 16:44:30|12528.5|12513.5|12528.5|12513.5|12528.5|12513.5|12528.5|12513.5|2
1647621880000|2022-03-18 16:44:40|12528.4|12513.4|12527.8|12512.8|12528.4|12513.4|12527.6|12512.6|16
1647621890000|2022-03-18 16:44:50|12527.5|12512.5|12527.6|12512.6|12527.6|12512.6|12527.5|12512.5|1
1647621900000|2022-03-18 16:45:00|12527.8|12512.8|12527.6|12512.6|12527.8|12512.8|12527|12512|6
1647621910000|2022-03-18 16:45:10|12527.3|12512.3|12529.7|12514.7|12529.9|12514.9|12527|12512|14
1647621920000|2022-03-18 16:45:20|12529.9|12514.9|12527.3|12512.3|12529.9|12514.9|12527.3|12512.3|16
1647621930000|2022-03-18 16:45:30|12526.3|12511.3|12526.3|12511.3|12526.3|12511.3|12526.3|12511.3|0
1647621940000|2022-03-18 16:45:40|12525.4|12510.4|12525.4|12510.4|12525.4|12510.4|12525.4|12510.4|0
1647621950000|2022-03-18 16:45:50|12526|12511|12526.3|12511.3|12528.4|12513.4|12526|12511|2
1647621960000|2022-03-18 16:46:00|12527.2|12512.2|12528.9|12513.9|12529.2|12514.2|12527.2|12512.2|17
1647622000000|2022-03-18 16:46:40|12528.7|12513.7|12528.7|12513.7|12528.7|12513.7|12528.7|12513.7|22
1647622020000|2022-03-18 16:47:00|||||||||18
1647622640000|2022-03-18 16:57:20|12530.9|12515.9|12522.7|12507.7|12530.9|12515.9|12522.6|12507.6|272
1647622650000|2022-03-18 16:57:30|12522.4|12507.4|12521.9|12506.9|12523|12508|12521.6|12506.6|12
1647622660000|2022-03-18 16:57:40|12521.7|12506.7|12524.7|12509.7|12524.7|12509.7|12518.4|12503.4|13
1647622670000|2022-03-18 16:57:50|12526.4|12511.4|12527.1|12512.1|12528.3|12513.3|12526.4|12511.4|18
1647622680000|2022-03-18 16:58:00|12527.4|12512.4|12527.2|12512.2|12527.4|12512.4|12522.5|12507.5|4
1647622690000|2022-03-18 16:58:10|12528.4|12513.4|12529.3|12514.3|12529.3|12514.3|12528.4|12513.4|3
1647622700000|2022-03-18 16:58:20|12529.6|12514.6|12519.9|12504.9|12529.6|12514.6|12519.9|12504.9|21
1647622710000|2022-03-18 16:58:30|12522.2|12507.2|12519.5|12504.5|12522.2|12507.2|12519.5|12504.5|3
1647622720000|2022-03-18 16:58:40|12518.6|12503.6|12518|12503|12518.6|12503.6|12518|12503|1
1647622730000|2022-03-18 16:58:50|12517.7|12502.7|12518.7|12503.7|12518.7|12503.7|12517.5|12502.5|6
1647622740000|2022-03-18 16:59:00|12520.4|12505.4|12520.7|12505.7|12522.5|12507.5|12520.4|12505.4|2
1647622750000|2022-03-18 16:59:10|12520|12505|12520.6|12505.6|12521.5|12506.5|12519.7|12504.7|10
1647622760000|2022-03-18 16:59:20|12520.8|12505.8|12523.8|12508.8|12523.8|12508.8|12520.8|12505.8|3
1647622980000|2022-03-18 17:03:00|12533.4|12518.4|12533|12518|12533.4|12518.4|12533|12518|43
1647622990000|2022-03-18 17:03:10|12531.5|12516.5|12531.9|12516.9|12531.9|12516.9|12531.5|12516.5|3
1647623010000|2022-03-18 17:03:30|12531.3|12516.3|12531.2|12516.2|12531.4|12516.4|12531.2|12516.2|16
1647623080000|2022-03-18 17:04:40|12532|12517|12530.6|12515.6|12532|12517|12529.3|12514.3|17
1647623090000|2022-03-18 17:04:50|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|12531.4|12516.4|3
1647623100000|2022-03-18 17:05:00|12533.2|12518.2|12533|12518|12533.2|12518.2|12533|12518|13
1647623200000|2022-03-18 17:06:40|12532.1|12517.1|12531.6|12516.6|12532.1|12517.1|12531.6|12516.6|44
1647623210000|2022-03-18 17:06:50|12531.5|12516.5|12531.6|12516.6|12532.4|12517.4|12529.5|12514.5|8
1647623220000|2022-03-18 17:07:00|12532.2|12517.2|12532.8|12517.8|12532.8|12517.8|12531.9|12516.9|2
1647824400000|2022-03-21 01:00:00|12697.8|12660.3|12679.5|12642|12771.9|12738.2|12679.5|12642|58
1647824410000|2022-03-21 01:00:10|12678.9|12641.4|12718.4|12680.9|12718.4|12680.9|12672.6|12641.4|10
1647824420000|2022-03-21 01:00:20|12718.1|12680.6|12727.2|12689.7|12728.6|12711.9|12712.2|12680.4|5
1647824430000|2022-03-21 01:00:30|12724.7|12687.2|12705.7|12668.2|12729.1|12710.4|12705.7|12668.2|6
1647824440000|2022-03-21 01:00:40|12706.7|12669.2|12704.2|12666.7|12714.2|12695.4|12686.7|12661.7|6
1647824450000|2022-03-21 01:00:50|12704.1|12666.6|12686.5|12661.5|12708.5|12689.2|12686.3|12661.3|4
1647824460000|2022-03-21 01:01:00|12686.3|12661.3|12686.3|12661.3|12686.3|12661.3|12686.3|12661.3|2
1647824470000|2022-03-21 01:01:10|12686.4|12661.4|12686.4|12661.4|12686.4|12661.4|12686.4|12661.4|2
1647824480000|2022-03-21 01:01:20|12686.7|12661.7|12686.9|12661.9|12686.9|12661.9|12686.7|12661.7|0
1647824490000|2022-03-21 01:01:30|12686.5|12661.5|12686.8|12661.8|12686.8|12661.8|12686.5|12661.5|1
1647824500000|2022-03-21 01:01:40|12688.1|12663.1|12694.8|12679.8|12694.8|12679.8|12688.1|12663.1|1
1647824510000|2022-03-21 01:01:50|12696.5|12681.5|12696.5|12681.5|12696.5|12681.5|12696.5|12681.5|0
1647824520000|2022-03-21 01:02:00|12697.8|12682.8|12707.5|12682.5|12707.5|12685.8|12697.8|12682.5|3
1647824530000|2022-03-21 01:02:10|12707.4|12682.4|12706.4|12691.4|12710.4|12695|12705|12682|9
1647824540000|2022-03-21 01:02:20|12706.6|12691.6|12735.3|12697.8|12736.2|12708.8|12706.6|12691.6|5
1647824550000|2022-03-21 01:02:30|12712.8|12691.5|12726.7|12701.7|12729|12701.7|12712.8|12691.5|8
1647824560000|2022-03-21 01:02:40|12726.4|12701.4|12711.6|12696.6|12726.4|12704.2|12711.6|12696.6|4
1647824570000|2022-03-21 01:02:50|12713|12698|12718.3|12703.3|12718.3|12703.3|12712.7|12697.7|11
1647824580000|2022-03-21 01:03:00|12717.8|12702.8|12722.3|12707.3|12724.3|12709.3|12717.8|12702.8|3
1647824590000|2022-03-21 01:03:10|12722|12707|12722.3|12707.3|12729.8|12714.8|12721.8|12706.8|10
1647824600000|2022-03-21 01:03:20|12737.5|12712.5|12739.6|12714.6|12739.6|12718.3|12733|12712.5|5
1647824610000|2022-03-21 01:03:30|12740.5|12715.5|12723.6|12708.6|12745|12715.5|12723.3|12707.5|10
1647824620000|2022-03-21 01:03:40|||||||||1
1647824630000|2022-03-21 01:03:50|12724.1|12709.1|12739.2|12724.2|12745.4|12724.2|12719.5|12704.5|12
1647824640000|2022-03-21 01:04:00|12738.9|12723.9|12745.6|12720.6|12745.6|12723.9|12738.3|12720.6|3
1647824650000|2022-03-21 01:04:10|12746.1|12721.1|12746|12731|12753.6|12731.6|12746|12715.6|1
1647824660000|2022-03-21 01:04:20|12745.8|12730.8|12739|12714|12751.3|12730.8|12739|12709.3|10
1647824670000|2022-03-21 01:04:30|12739.3|12714.3|12755.8|12718.3|12755.8|12723|12734.5|12714.2|6
1647824680000|2022-03-21 01:04:40|12754.1|12716.6|12748.5|12723.5|12754.4|12735.8|12746.9|12716.6|1
1647824690000|2022-03-21 01:04:50|12748.8|12733.8|12749.8|12734.8|12749.8|12734.8|12748.8|12733.8|1
1647824700000|2022-03-21 01:05:00|12749.3|12734.3|12750.5|12735.5|12750.5|12735.5|12749.3|12734.3|3
1647824710000|2022-03-21 01:05:10|12751.1|12736.1|12753.3|12738.3|12753.8|12738.8|12751.1|12736.1|0
1647824720000|2022-03-21 01:05:20|12754.1|12739.1|12754.5|12739.5|12754.5|12739.5|12754.1|12739.1|0
1647824730000|2022-03-21 01:05:30|12755.5|12740.5|12758.1|12743.1|12758.1|12743.1|12755|12740|0
1647824740000|2022-03-21 01:05:40|12758.4|12743.4|12762.1|12747.1|12762.4|12747.4|12758.4|12743.4|2
1647824750000|2022-03-21 01:05:50|12763.5|12748.5|12765.3|12750.3|12765.3|12750.3|12758.7|12739.7|7
1647824760000|2022-03-21 01:06:00|12766.1|12751.1|12769.5|12754.5|12769.5|12754.5|12766.1|12751.1|2
1647824780000|2022-03-21 01:06:20|12769.2|12754.2|12768.3|12753.3|12769.2|12754.2|12768.3|12753.3|0
1647824790000|2022-03-21 01:06:30|12768.8|12753.8|12770.6|12755.6|12770.6|12755.6|12768.8|12753.8|1
1647824800000|2022-03-21 01:06:40|12770.9|12755.9|12772.3|12757.3|12772.3|12757.3|12770.9|12755.9|3
1647824810000|2022-03-21 01:06:50|12773.2|12758.2|12773.2|12758.2|12773.2|12758.2|12773.2|12758.2|1
1647824820000|2022-03-21 01:07:00|12773.4|12758.4|12803.5|12778.5|12810.8|12782.5|12773.4|12758.4|38
1647824830000|2022-03-21 01:07:10|12803.2|12778.2|12803.7|12778.7|12803.7|12778.7|12803.2|12778.2|1
1647824840000|2022-03-21 01:07:20|12805.3|12780.3|12794.8|12779.8|12805.6|12780.6|12794.8|12779.8|4
1647824850000|2022-03-21 01:07:30|12802.6|12777.6|12802.1|12787.1|12804.2|12789.2|12801.4|12777.6|3
1647824860000|2022-03-21 01:07:40|12802.4|12787.4|12807.5|12792.5|12807.5|12792.5|12801.6|12786.6|13
1647824870000|2022-03-21 01:07:50|12809.1|12794.1|12805.1|12790.1|12810.5|12795.5|12801.1|12786.1|11
1647824880000|2022-03-21 01:08:00|12802.6|12787.6|12802.4|12787.4|12804.7|12789.7|12802.4|12787.4|3
1647824890000|2022-03-21 01:08:10|12803.2|12788.2|12803.2|12788.2|12803.2|12788.2|12803.2|12788.2|0
1647824920000|2022-03-21 01:08:40|12803.7|12788.7|12805.2|12790.2|12805.2|12790.2|12803.7|12788.7|2
1647824940000|2022-03-21 01:09:00|12804.7|12789.7|12805.4|12790.4|12823.7|12804.5|12804.7|12786.2|12
1647824950000|2022-03-21 01:09:10|12805.2|12790.2|12815.4|12800.4|12815.4|12800.4|12805.2|12790.2|4
1647824960000|2022-03-21 01:09:20|12817.6|12802.6|12818.4|12803.4|12820.9|12805.9|12817.6|12802.6|2
1647824970000|2022-03-21 01:09:30|12820.1|12805.1|12821.4|12806.4|12821.4|12806.4|12820.1|12805.1|2
1647824980000|2022-03-21 01:09:40|||||||||1
1647825000000|2022-03-21 01:10:00|12821.8|12806.8|12827|12812|12830.6|12815.6|12821.8|12806.8|7
1647825010000|2022-03-21 01:10:10|12822.5|12807.5|12811.5|12796.5|12822.5|12807.5|12809.2|12794.2|63
1647825020000|2022-03-21 01:10:20|12813.2|12788.2|12800.9|12785.9|12813.2|12789|12800.9|12785.9|9
1647825030000|2022-03-21 01:10:30|12800.4|12785.4|12786.7|12761.7|12800.4|12785.4|12786.7|12757.7|2
1647825040000|2022-03-21 01:10:40|12786.4|12761.4|12795.8|12758.3|12796.2|12761.4|12786.4|12756.6|0
1647825050000|2022-03-21 01:10:50|12789.8|12764.8|12797.6|12760.1|12797.6|12764.8|12789.8|12758.2|1
1647825060000|2022-03-21 01:11:00|12796.6|12759.1|12781.5|12756.5|12796.6|12759.5|12769|12754|21
1647825070000|2022-03-21 01:11:10|12790.7|12753.2|12794.9|12757.4|12794.9|12764|12789|12753.2|0
1647825080000|2022-03-21 01:11:20|12769|12754|12768.9|12753.9|12769.2|12754.2|12768.9|12753.9|7
1647825090000|2022-03-21 01:11:30|||||||||1
1647825100000|2022-03-21 01:11:40|12769.2|12754.2|12768.9|12753.9|12769.2|12754.2|12768.9|12753.9|2
1647825120000|2022-03-21 01:12:00|12769.2|12754.2|12768.9|12753.9|12769.2|12754.2|12768.9|12753.9|0
1647825130000|2022-03-21 01:12:10|12769.2|12754.2|12768.9|12753.9|12769.4|12754.4|12768.9|12753.9|2
1647825140000|2022-03-21 01:12:20|12767.8|12752.8|12763.7|12748.7|12767.8|12752.8|12763.7|12748.7|4
1647825150000|2022-03-21 01:12:30|12763.9|12748.9|12752|12737|12763.9|12748.9|12751.8|12736.8|2
1647825160000|2022-03-21 01:12:40|12738.6|12701.1|12743.3|12705.8|12744.7|12707.2|12733.2|12695.7|3
1647825230000|2022-03-21 01:13:50|12735|12720|12715.2|12677.7|12735|12720|12715.2|12677.7|6
1647825240000|2022-03-21 01:14:00|12715.4|12677.9|12715.4|12677.9|12716.2|12678.7|12715.4|12677.9|0
1647825250000|2022-03-21 01:14:10|12709.3|12671.8|12702.8|12665.3|12709.3|12671.8|12701.8|12664.3|1
1647825260000|2022-03-21 01:14:20|12703.3|12665.8|12710.1|12672.6|12710.1|12672.6|12703.3|12665.8|2
1647825280000|2022-03-21 01:14:40|12709.8|12672.3|12709.3|12671.8|12709.8|12672.3|12709.3|12671.8|1
1647825290000|2022-03-21 01:14:50|12711.5|12674|12705.3|12667.8|12711.8|12674.3|12705.3|12667.8|3
1647825300000|2022-03-21 01:15:00|12706|12668.5|12706.8|12669.3|12706.8|12669.3|12705.3|12667.8|2
1647825310000|2022-03-21 01:15:10|12706.5|12669|12705.9|12668.4|12706.8|12669.3|12705.9|12668.4|1
1647825320000|2022-03-21 01:15:20|12706.2|12668.7|12706.2|12668.7|12706.2|12668.7|12706.2|12668.7|0
1647825330000|2022-03-21 01:15:30|12706.7|12669.2|12706.7|12669.2|12706.7|12669.2|12706.2|12668.7|0
1647825340000|2022-03-21 01:15:40|12706.1|12668.6|12704.9|12667.4|12706.1|12668.6|12704.4|12666.9|0
1647825360000|2022-03-21 01:16:00|12705.1|12667.6|12706.2|12668.7|12706.2|12668.7|12702.9|12665.4|0
1647825370000|2022-03-21 01:16:10|12707|12669.5|12707.5|12670|12707.5|12670|12707|12669.5|2
1647825380000|2022-03-21 01:16:20|12707.2|12669.7|12714.9|12677.4|12714.9|12677.4|12707.2|12669.7|2
1647825390000|2022-03-21 01:16:30|12714.4|12676.9|12714.9|12677.4|12715.9|12678.4|12714.4|12676.9|2
1647825400000|2022-03-21 01:16:40|12715.1|12677.6|12714.4|12676.9|12715.1|12677.6|12714.4|12676.9|1
1647825410000|2022-03-21 01:16:50|12700.1|12662.6|12700.6|12663.1|12700.9|12663.4|12700.1|12662.6|24
1647825420000|2022-03-21 01:17:00|12686.4|12648.9|12679.2|12654.2|12687.9|12654.2|12679.2|12648.9|0
1647825430000|2022-03-21 01:17:10|12677.7|12652.7|12677.7|12652.7|12677.7|12652.7|12677.7|12652.7|0
1647825440000|2022-03-21 01:17:20|12678|12653|12678|12653|12678|12653|12678|12653|0
1647825450000|2022-03-21 01:17:30|12677.3|12652.3|12648.7|12623.7|12677.3|12652.3|12648.7|12623.7|18
1647825460000|2022-03-21 01:17:40|||||||||1
1647825470000|2022-03-21 01:17:50|12649|12624|12665.9|12628.4|12665.9|12628.4|12649|12624|3
1647825480000|2022-03-21 01:18:00|12665.6|12628.1|12664.8|12627.3|12666.2|12628.7|12664.8|12627.3|1
1647825490000|2022-03-21 01:18:10|12665.1|12627.6|12657.4|12619.9|12665.4|12633.8|12651.1|12619.9|0
1647825500000|2022-03-21 01:18:20|12656.8|12619.3|12654.9|12617.4|12657.6|12624.2|12649|12617.4|4
1647825510000|2022-03-21 01:18:30|12635.8|12620.8|12642.7|12605.2|12642.7|12620.8|12634.5|12605.2|8
1647825520000|2022-03-21 01:18:40|12637.5|12612.5|12637.8|12612.8|12637.8|12612.8|12637.5|12612.5|0
1647825530000|2022-03-21 01:18:50|12638|12613|12633.2|12618.2|12638|12618.2|12632.5|12613|3
1647825540000|2022-03-21 01:19:00|12633.5|12618.5|12636.1|12611.1|12636.1|12619.2|12633.1|12610.9|10
1647825550000|2022-03-21 01:19:10|12637.1|12612.1|12628.2|12613.2|12637.4|12618.7|12628.2|12612.1|2
1647825560000|2022-03-21 01:19:20|12628.4|12613.4|12630.5|12615.5|12630.8|12615.8|12628.4|12613.4|1
1647825570000|2022-03-21 01:19:30|12630.2|12615.2|12630.2|12615.2|12630.2|12615.2|12630.2|12615.2|0
1647825580000|2022-03-21 01:19:40|12633|12618|12622.9|12607.9|12640.4|12618|12622.9|12602.4|2
1647825590000|2022-03-21 01:19:50|12623.8|12608.8|12624.4|12609.4|12624.4|12609.4|12623.8|12608.8|0
1647825600000|2022-03-21 01:20:00|12625.3|12610.3|12633.4|12608.4|12633.7|12612.4|12625.3|12608.4|4
1647825610000|2022-03-21 01:20:10|12632.6|12607.6|12628.9|12613.9|12633.7|12613.9|12628.4|12607.6|5
1647825620000|2022-03-21 01:20:20|12626.7|12611.7|12628.9|12613.9|12628.9|12613.9|12625.3|12610.3|2
1647825630000|2022-03-21 01:20:30|12629.2|12614.2|12630.9|12615.9|12630.9|12615.9|12629.2|12614.2|0
1647825640000|2022-03-21 01:20:40|12630.1|12615.1|12629.9|12614.9|12630.1|12615.1|12629.9|12614.9|0
1647825660000|2022-03-21 01:21:00|12627.7|12612.7|12633.4|12618.4|12633.4|12618.4|12627.4|12606.7|5
1647825670000|2022-03-21 01:21:10|12633.7|12618.7|12627.1|12612.1|12633.7|12618.7|12627.1|12612.1|2
1647825680000|2022-03-21 01:21:20|12627.3|12612.3|12627.1|12612.1|12627.3|12612.3|12627.1|12612.1|1
1647825720000|2022-03-21 01:22:00|12628.2|12613.2|12629|12614|12629|12614|12628.2|12613.2|0
1647825740000|2022-03-21 01:22:20|12633.9|12618.9|12638.8|12623.8|12638.8|12623.8|12633.9|12618.9|1
1647825750000|2022-03-21 01:22:30|12636.6|12621.6|12621.1|12606.1|12636.6|12621.6|12621.1|12606.1|86
1647825760000|2022-03-21 01:22:40|12622.5|12607.5|12622.2|12607.2|12623|12608|12622.2|12607.2|2
1647825770000|2022-03-21 01:22:50|12621.7|12606.7|12621.2|12606.2|12621.7|12606.7|12621.2|12606.2|2
1647825780000|2022-03-21 01:23:00|12617|12602|12607.4|12592.4|12617|12602|12607.4|12592.4|8
1647825790000|2022-03-21 01:23:10|12606.9|12591.9|12608.4|12593.4|12608.4|12593.4|12606.9|12591.9|6
1647825800000|2022-03-21 01:23:20|12609.4|12594.4|12642.7|12605.2|12642.7|12606.2|12609.4|12594.4|4
1647825820000|2022-03-21 01:23:40|12642|12604.5|12641.3|12603.8|12642|12604.5|12641.3|12603.8|0
1647825830000|2022-03-21 01:23:50|12641.6|12604.1|12642.3|12604.8|12642.3|12604.8|12641.3|12603.8|0
1647825850000|2022-03-21 01:24:10|12641.6|12604.1|12641.6|12604.1|12641.6|12604.1|12641.6|12604.1|0
1647825870000|2022-03-21 01:24:30|12641.8|12604.3|12639.9|12602.4|12641.8|12604.3|12639.9|12602.4|1
1647825880000|2022-03-21 01:24:40|12635.5|12598|12633|12595.5|12635.5|12598|12633|12595.5|0
1647825890000|2022-03-21 01:24:50|12632.7|12595.2|12607.2|12592.2|12632.7|12602.1|12607.2|12592.2|1
1647825900000|2022-03-21 01:25:00|12607.5|12592.5|12616.6|12601.6|12628.3|12602.7|12607.2|12590.8|5
1647825910000|2022-03-21 01:25:10|12616.1|12601.1|12607.5|12592.5|12616.1|12601.1|12607.5|12592.5|1
1647825920000|2022-03-21 01:25:20|12607.7|12592.7|12607.7|12592.7|12607.7|12592.7|12607.7|12592.7|1
1647825930000|2022-03-21 01:25:30|12628.5|12591|12629.8|12592.3|12629.8|12592.3|12628.5|12591|0
1647825940000|2022-03-21 01:25:40|12630.1|12592.6|12624.9|12599.9|12630.4|12599.9|12624.9|12592.6|0
1647825950000|2022-03-21 01:25:50|12620.7|12595.7|12629.3|12591.8|12629.3|12595.7|12608.5|12591.8|1
1647826000000|2022-03-21 01:26:40|12629.2|12591.7|12619.2|12594.2|12629.2|12597.2|12612.2|12591.7|10
1647826010000|2022-03-21 01:26:50|12626.3|12588.8|12627|12589.5|12627|12589.5|12626.3|12588.8|10
1647826020000|2022-03-21 01:27:00|12620.2|12595.2|12612.2|12597.2|12620.2|12598|12612.2|12593.5|0
1647826030000|2022-03-21 01:27:10|12611.9|12596.9|12618.8|12593.8|12618.8|12596.9|12607.9|12588.8|11
1647826040000|2022-03-21 01:27:20|12616.4|12601.4|12618.8|12593.8|12618.8|12601.4|12616.4|12593.8|0
1647826050000|2022-03-21 01:27:30|12616.2|12601.2|12618.9|12593.9|12618.9|12602.9|12616.2|12592.5|0
1647826060000|2022-03-21 01:27:40|12615.3|12600.3|12618.4|12603.4|12620.1|12603.4|12613.9|12593.9|0
1647826080000|2022-03-21 01:28:00|12618.7|12603.7|12610.5|12595.5|12618.7|12603.7|12609.8|12594.8|2
1647826100000|2022-03-21 01:28:20|12610|12595|12610.5|12595.5|12610.5|12595.5|12610|12595|0
1647826110000|2022-03-21 01:28:30|12610.3|12595.3|12602.6|12587.6|12613.4|12595.3|12601.3|12586.3|8
1647826120000|2022-03-21 01:28:40|12610.9|12585.9|12613.3|12588.3|12613.6|12588.6|12610.9|12585.9|1
1647826130000|2022-03-21 01:28:50|12613.8|12588.8|12613.8|12588.8|12613.8|12588.8|12613.8|12588.8|0
1647826160000|2022-03-21 01:29:20|12610.3|12595.3|12618.1|12593.1|12618.1|12595.3|12610.3|12592.3|0
1647826180000|2022-03-21 01:29:40|12614.2|12599.2|12630.5|12593|12630.5|12601.2|12614.2|12593|1
1647826190000|2022-03-21 01:29:50|12623.7|12608.7|12623.9|12608.9|12623.9|12608.9|12623.7|12608.7|0
1647826200000|2022-03-21 01:30:00|12624.2|12609.2|12624.2|12609.2|12624.2|12609.2|12624.2|12609.2|1
1647826210000|2022-03-21 01:30:10|12633|12595.5|12634.2|12596.7|12634.2|12596.7|12633|12595.5|2
1647826230000|2022-03-21 01:30:30|||||||||3
1647826240000|2022-03-21 01:30:40|12637.7|12600.2|12638.3|12600.8|12638.3|12600.8|12637.7|12600.2|1
1647826250000|2022-03-21 01:30:50|12640.4|12602.9|12644.5|12607|12644.5|12607|12640.4|12602.9|0
1647826260000|2022-03-21 01:31:00|12645.9|12608.4|12647.8|12610.3|12647.8|12610.3|12645.9|12608.4|0
1647826280000|2022-03-21 01:31:20|12648.3|12610.8|12649|12611.5|12649|12611.5|12648.3|12610.8|0
1647826290000|2022-03-21 01:31:30|12645.7|12608.2|12645.7|12608.2|12645.7|12608.2|12645.7|12608.2|2
1647826300000|2022-03-21 01:31:40|12644.8|12607.3|12644.8|12607.3|12644.8|12607.3|12644.8|12607.3|0
1647826330000|2022-03-21 01:32:10|12645.1|12607.6|12644.6|12607.1|12645.1|12607.6|12644.6|12607.1|1
1647826340000|2022-03-21 01:32:20|12645.1|12607.6|12645.1|12607.6|12645.1|12607.6|12645.1|12607.6|0
1647826350000|2022-03-21 01:32:30|12644.9|12607.4|12644.8|12607.3|12645.1|12607.6|12644.6|12607.1|3
1647826360000|2022-03-21 01:32:40|12635.8|12610.8|12644.6|12607.1|12644.6|12610.8|12635.8|12605.4|1
1647826380000|2022-03-21 01:33:00|12645.4|12607.9|12645.4|12607.9|12645.4|12607.9|12645.1|12607.6|1
1647826390000|2022-03-21 01:33:10|12644.6|12607.1|12644.6|12607.1|12644.6|12607.1|12644.6|12607.1|0
1647826400000|2022-03-21 01:33:20|12645.4|12607.9|12645.7|12608.2|12645.7|12608.2|12645.4|12607.9|0
1647826410000|2022-03-21 01:33:30|12644.9|12607.4|12645.1|12607.6|12645.1|12607.6|12644.9|12607.4|0
1647826420000|2022-03-21 01:33:40|12644.6|12607.1|12644|12606.5|12644.9|12607.4|12644|12606.5|0
1647826430000|2022-03-21 01:33:50|12635.9|12610.9|12635.9|12610.9|12635.9|12610.9|12635.9|12610.9|0
1647826440000|2022-03-21 01:34:00|12633.2|12608.2|12628.7|12613.7|12633.2|12613.7|12628.4|12608.2|0
1647826480000|2022-03-21 01:34:40|12627.4|12612.4|12627.4|12612.4|12627.4|12612.4|12627.4|12612.4|0
1647826500000|2022-03-21 01:35:00|12627.6|12612.6|12627.6|12612.6|12627.6|12612.6|12627.6|12612.6|0
1647826510000|2022-03-21 01:35:10|12632.9|12607.9|12623.4|12608.4|12632.9|12612.3|12623.4|12607.9|0
1647826530000|2022-03-21 01:35:30|12622.8|12607.8|12615.7|12600.7|12623.6|12607.8|12615.7|12598.6|2
1647826540000|2022-03-21 01:35:40|12615.5|12600.5|12615.5|12600.5|12615.5|12600.5|12615.5|12600.5|0
1647826600000|2022-03-21 01:36:40|12615.7|12600.7|12616.3|12601.3|12616.9|12601.9|12615.7|12600.7|0
1647826610000|2022-03-21 01:36:50|12606.1|12591.1|12606.1|12591.1|12606.1|12591.1|12606.1|12591.1|1
1647826620000|2022-03-21 01:37:00|12606.4|12591.4|12606.7|12591.7|12606.7|12591.7|12606.4|12591.4|0
1647826650000|2022-03-21 01:37:30|12606.4|12591.4|12615.4|12590.4|12615.4|12591.4|12606.4|12590.1|0
1647826660000|2022-03-21 01:37:40|12606.3|12591.3|12606.3|12591.3|12606.3|12591.3|12606.3|12591.3|2
1647826670000|2022-03-21 01:37:50|12606.6|12591.6|12607.2|12592.2|12607.2|12592.2|12606.6|12591.6|0
1647826690000|2022-03-21 01:38:10|12608.5|12593.5|12608.5|12593.5|12608.5|12593.5|12608.5|12593.5|0
1647826710000|2022-03-21 01:38:30|12615.7|12590.7|12615.7|12590.7|12615.7|12590.7|12615.7|12590.7|1
1647826740000|2022-03-21 01:39:00|12616.3|12591.3|12616.6|12591.6|12616.6|12591.6|12616.3|12591.3|0
1647826750000|2022-03-21 01:39:10|12616.3|12591.3|12616.3|12591.3|12616.3|12591.3|12616.3|12591.3|0
1647826780000|2022-03-21 01:39:40|12612.1|12597.1|12612.4|12597.4|12612.4|12597.4|12612.1|12597.1|0
1647826800000|2022-03-21 01:40:00|12613.5|12598.5|12615.4|12600.4|12619.9|12600.4|12613.5|12594.1|2
1647826850000|2022-03-21 01:40:50|12624.4|12599.4|12624.1|12599.1|12624.4|12599.4|12624.1|12599.1|10
1647826860000|2022-03-21 01:41:00|12618.6|12603.6|12618.6|12603.6|12618.6|12603.6|12618.6|12603.6|0
1647826870000|2022-03-21 01:41:10|12625.1|12600.1|12625.1|12600.1|12625.1|12604.9|12619.6|12600.1|0
1647826880000|2022-03-21 01:41:20|12619.9|12604.9|12618.6|12603.6|12619.9|12604.9|12618.1|12603.1|0
1647826890000|2022-03-21 01:41:30|12618.9|12603.9|12619.4|12604.4|12619.4|12604.4|12618.9|12603.9|0
1647826900000|2022-03-21 01:41:40|12619.3|12604.3|12619.6|12604.6|12619.6|12604.6|12619.3|12604.3|1
1647826910000|2022-03-21 01:41:50|12620.1|12605.1|12620.1|12605.1|12620.1|12605.1|12620.1|12605.1|0
1647826920000|2022-03-21 01:42:00|12622.1|12607.1|12625.6|12610.6|12625.6|12610.6|12622.1|12607.1|1
1647826930000|2022-03-21 01:42:10|12625.4|12610.4|12628.6|12613.6|12628.6|12613.6|12625.4|12610.4|3
1647826960000|2022-03-21 01:42:40|12629.1|12614.1|12629.1|12614.1|12629.1|12614.1|12629.1|12614.1|0
1647826980000|2022-03-21 01:43:00|12629.6|12614.6|12633.1|12608.1|12633.1|12617.6|12629.6|12607.6|2
1647826990000|2022-03-21 01:43:10|12632.6|12607.6|12632.6|12607.6|12632.6|12607.6|12632.6|12607.6|0
1647827020000|2022-03-21 01:43:40|12633|12608|12633|12608|12633|12608|12633|12608|0
1647827050000|2022-03-21 01:44:10|12644.1|12606.6|12646.6|12609.1|12646.6|12609.1|12644.1|12606.6|0
1647827060000|2022-03-21 01:44:20|12644.7|12607.2|12644.7|12607.2|12644.7|12607.2|12644.7|12607.2|0
1647827080000|2022-03-21 01:44:40|12646.7|12609.2|12638.5|12613.5|12646.9|12613.5|12638.5|12609.2|0
1647827090000|2022-03-21 01:44:50|12646.9|12609.4|12646.9|12609.4|12646.9|12609.4|12646.9|12609.4|0
1647827120000|2022-03-21 01:45:20|12648|12610.5|12648|12610.5|12648|12610.5|12648|12610.5|0
1647827150000|2022-03-21 01:45:50|12648.3|12610.8|12648.6|12611.1|12648.6|12611.1|12648.3|12610.8|0
1647827160000|2022-03-21 01:46:00|12648.3|12610.8|12648.3|12610.8|12648.3|12610.8|12648.3|12610.8|0
1647827170000|2022-03-21 01:46:10|12641.5|12616.5|12641.8|12616.8|12641.8|12616.8|12641.5|12616.5|0
1647827200000|2022-03-21 01:46:40|12642.6|12617.6|12643.5|12618.5|12643.5|12618.5|12642.6|12617.6|0
1647827210000|2022-03-21 01:46:50|12639.1|12624.1|12639.3|12624.3|12639.3|12624.3|12639.1|12624.1|0
1647827220000|2022-03-21 01:47:00|12645.1|12620.1|12645.1|12620.1|12645.1|12620.1|12645.1|12620.1|0
1647827320000|2022-03-21 01:48:40|12647.1|12622.1|12658.3|12620.8|12658.3|12622.1|12647.1|12618.6|1
1647827330000|2022-03-21 01:48:50|12651.3|12626.3|12651|12626|12651.3|12626.3|12651|12626|0
1647827350000|2022-03-21 01:49:10|12652.3|12627.3|12652.3|12627.3|12652.3|12627.3|12652.3|12627.3|0
1647827360000|2022-03-21 01:49:20|12649|12634|12649|12634|12649|12634|12649|12634|0
1647827370000|2022-03-21 01:49:30|12650.3|12635.3|12649.6|12634.6|12650.3|12635.3|12649.6|12634.6|1
1647827390000|2022-03-21 01:49:50|12656.4|12618.9|12655.2|12617.7|12656.4|12618.9|12655.2|12617.7|1
1647827410000|2022-03-21 01:50:10|12653.2|12615.7|12651.4|12613.9|12653.2|12615.7|12651.4|12613.9|1
1647827420000|2022-03-21 01:50:20|12653.4|12615.9|12650.6|12613.1|12653.4|12615.9|12650.6|12613.1|1
1647827440000|2022-03-21 01:50:40|12647.8|12610.3|12624.9|12609.9|12647.8|12616.8|12624.9|12609.9|2
1647827450000|2022-03-21 01:50:50|12624.6|12609.6|12624.9|12609.9|12624.9|12609.9|12624.6|12609.6|0
1647827460000|2022-03-21 01:51:00|12624.5|12609.5|12624.5|12609.5|12625|12610|12624.5|12609.5|0
1647827470000|2022-03-21 01:51:10|12623.6|12608.6|12623|12608|12623.6|12608.6|12623|12608|0
1647827490000|2022-03-21 01:51:30|12622.1|12607.1|12622.1|12607.1|12622.1|12607.1|12622.1|12607.1|0
1647827500000|2022-03-21 01:51:40|12622.2|12607.2|12630.9|12605.9|12630.9|12607.7|12619.9|12602.3|3
1647827510000|2022-03-21 01:51:50|12626.1|12611.1|12611.3|12596.3|12630.6|12611.1|12611.3|12588|6
1647827520000|2022-03-21 01:52:00|12611.2|12596.2|12610.6|12595.6|12611.2|12596.2|12610.6|12595.6|0
1647827530000|2022-03-21 01:52:10|12620.3|12595.3|12620.3|12595.3|12620.6|12595.6|12620|12595|1
1647827550000|2022-03-21 01:52:30|12620|12595|12619.5|12594.5|12620.6|12595.6|12619.5|12594.5|0
1647827560000|2022-03-21 01:52:40|12620.1|12595.1|12619.5|12594.5|12620.1|12595.1|12619.5|12594.5|1
1647827570000|2022-03-21 01:52:50|12620.6|12595.6|12630.8|12593.3|12631.9|12601.8|12615.9|12593.3|1
1647827580000|2022-03-21 01:53:00|12630.6|12593.1|12627.2|12602.2|12631.1|12602.2|12625.4|12593.1|0
1647827590000|2022-03-21 01:53:10|12614.1|12599.1|12627.1|12602.1|12633.4|12607.9|12614.1|12591.4|6
1647827600000|2022-03-21 01:53:20|12627.4|12602.4|12622.9|12607.9|12632.5|12607.9|12622.9|12594.8|0
1647827610000|2022-03-21 01:53:30|12621|12606|12613.8|12598.8|12621|12606|12613.8|12598.8|1
1647827620000|2022-03-21 01:53:40|12614.1|12599.1|12614.9|12599.9|12614.9|12599.9|12613.8|12598.8|1
1647827630000|2022-03-21 01:53:50|12615.2|12600.2|12615.5|12600.5|12626.8|12602.1|12615.2|12598.8|5
1647827640000|2022-03-21 01:54:00|12614.9|12599.9|12614.6|12599.6|12614.9|12599.9|12614.6|12599.6|0
1647827650000|2022-03-21 01:54:10|12614.9|12599.9|12620.6|12605.6|12627.1|12608.1|12614.9|12599.9|5
1647827660000|2022-03-21 01:54:20|12619.8|12604.8|12620.3|12605.3|12624.5|12605.3|12619.8|12599.5|1
1647827680000|2022-03-21 01:54:40|12619|12604|12616.5|12601.5|12620.3|12605.3|12616.5|12601.5|1
1647827720000|2022-03-21 01:55:20|12615.1|12600.1|12615.1|12600.1|12615.1|12600.1|12615.1|12600.1|1
1647827730000|2022-03-21 01:55:30|12617.5|12602.5|12616.5|12601.5|12617.5|12602.5|12616.5|12601.5|0
1647827740000|2022-03-21 01:55:40|12616.2|12601.2|12616|12601|12616.2|12601.2|12616|12601|0
1647827750000|2022-03-21 01:55:50|12615.4|12600.4|12615.4|12600.4|12615.4|12600.4|12615.4|12600.4|0
1647827800000|2022-03-21 01:56:40|12613.2|12598.2|12607.9|12592.9|12613.2|12598.2|12607.9|12592.9|1
1647827830000|2022-03-21 01:57:10|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|0
1647827840000|2022-03-21 01:57:20|12607.2|12592.2|12607.2|12592.2|12607.2|12592.2|12607.2|12592.2|0
1647827890000|2022-03-21 01:58:10|12607.1|12592.1|12607.1|12592.1|12607.1|12592.1|12607.1|12592.1|0
1647827920000|2022-03-21 01:58:40|12602.3|12587.3|12602.3|12587.3|12602.3|12587.3|12602.3|12587.3|1
1647827940000|2022-03-21 01:59:00|12599.8|12584.8|12599.8|12584.8|12599.8|12584.8|12599.8|12584.8|0
1647827950000|2022-03-21 01:59:10|12595.3|12580.3|12595.1|12580.1|12595.3|12580.3|12594.8|12579.8|0
1647827970000|2022-03-21 01:59:30|12595.3|12580.3|12595.6|12580.6|12595.6|12580.6|12595.3|12580.3|1
1647827980000|2022-03-21 01:59:40|12596.1|12581.1|12596.1|12581.1|12596.1|12581.1|12596.1|12581.1|0
1647827990000|2022-03-21 01:59:50|12595.3|12580.3|12595.3|12580.3|12595.3|12580.3|12595.3|12580.3|0
1647828000000|2022-03-21 02:00:00|12596.3|12581.3|12605.2|12590.2|12613|12590.2|12596.3|12581.3|1
1647828010000|2022-03-21 02:00:10|12612.7|12587.7|12612.7|12587.7|12612.7|12587.7|12612.7|12587.7|0
1647828020000|2022-03-21 02:00:20|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|12608.2|12593.2|1
1647828030000|2022-03-21 02:00:30|12608.5|12593.5|12597.7|12582.7|12608.5|12593.5|12597.7|12582.7|22
1647828040000|2022-03-21 02:00:40|12613.3|12575.8|12613.3|12575.8|12613.3|12575.8|12613.3|12575.8|0
1647828050000|2022-03-21 02:00:50|12615.1|12577.6|12590.9|12575.9|12615.1|12581.5|12590.9|12575.9|3
1647828070000|2022-03-21 02:01:10|12590.3|12575.3|12590.3|12575.3|12590.3|12575.3|12590.3|12575.3|1
1647828090000|2022-03-21 02:01:30|12591.5|12576.5|12621.9|12584.4|12621.9|12584.4|12591.5|12576.5|1
1647828100000|2022-03-21 02:01:40|12622.2|12584.7|12624.1|12586.6|12624.3|12587.6|12611.8|12584.7|0
1647828110000|2022-03-21 02:01:50|12623.3|12585.8|12621.8|12584.3|12623.3|12585.8|12621.8|12584.3|0
1647828120000|2022-03-21 02:02:00|12624.7|12587.2|12606.8|12591.8|12624.7|12602.3|12606.8|12587.2|1
1647828170000|2022-03-21 02:02:50|12611.5|12586.5|12609.3|12584.3|12611.5|12586.5|12609|12584|0
1647828200000|2022-03-21 02:03:20|12609|12584|12609|12584|12609|12584|12609|12584|0
1647828210000|2022-03-21 02:03:30|12608.7|12583.7|12608.7|12583.7|12608.7|12583.7|12608.7|12583.7|0
1647828280000|2022-03-21 02:04:40|12609.7|12584.7|12609.7|12584.7|12609.7|12584.7|12609.7|12584.7|0
1647828330000|2022-03-21 02:05:30|12606.4|12591.4|12606.4|12591.4|12606.4|12591.4|12606.4|12591.4|0
1647828340000|2022-03-21 02:05:40|12607.9|12592.9|12607.9|12592.9|12607.9|12592.9|12607.9|12592.9|0
1647828360000|2022-03-21 02:06:00|12607.7|12592.7|12607.2|12592.2|12607.7|12592.7|12607.2|12592.2|0
1647828420000|2022-03-21 02:07:00|12607.5|12592.5|12609|12594|12609|12594|12607.5|12592.5|0
1647828540000|2022-03-21 02:09:00|12609.3|12594.3|12609.3|12594.3|12609.3|12594.3|12609.3|12594.3|0
1647828550000|2022-03-21 02:09:10|12609.6|12594.6|12608.5|12593.5|12610.1|12595.1|12608.5|12593.5|1
1647828560000|2022-03-21 02:09:20|12608.8|12593.8|12608.8|12593.8|12608.8|12593.8|12608.8|12593.8|0
1647828580000|2022-03-21 02:09:40|12607.7|12592.7|12601.8|12586.8|12607.7|12592.7|12601.8|12582.7|2
1647828590000|2022-03-21 02:09:50|12602.1|12587.1|12602.6|12587.6|12602.6|12587.6|12601.8|12586.8|0
1647828600000|2022-03-21 02:10:00|12602.9|12587.9|12602.3|12587.3|12602.9|12587.9|12602.3|12587.3|0
1647828660000|2022-03-21 02:11:00|12602.6|12587.6|12601.2|12586.2|12602.6|12587.6|12601.2|12586.2|0
1647828670000|2022-03-21 02:11:10|12599|12584|12597.2|12582.2|12599|12584|12597.2|12582.2|8
1647828680000|2022-03-21 02:11:20|12596.3|12581.3|12595.5|12580.5|12596.3|12581.3|12595.5|12580.5|1
1647828720000|2022-03-21 02:12:00|12595.8|12580.8|12595.5|12580.5|12595.8|12580.8|12595.5|12580.5|0
1647828750000|2022-03-21 02:12:30|12596.1|12581.1|12595.8|12580.8|12596.1|12581.1|12595.8|12580.8|0
1647828780000|2022-03-21 02:13:00|12596.1|12581.1|12596.1|12581.1|12596.1|12581.1|12596.1|12581.1|0
1647828790000|2022-03-21 02:13:10|12596.3|12581.3|12596.3|12581.3|12596.3|12581.3|12596.3|12581.3|3
1647828810000|2022-03-21 02:13:30|12596.8|12581.8|12596.8|12581.8|12596.8|12581.8|12596.8|12581.8|0
1647828820000|2022-03-21 02:13:40|12597.1|12582.1|12597.5|12582.5|12597.5|12582.5|12597.1|12582.1|0
1647828840000|2022-03-21 02:14:00|12597|12582|12597|12582|12597|12582|12597|12582|0
1647828850000|2022-03-21 02:14:10|12597.3|12582.3|12597.3|12582.3|12597.3|12582.3|12597.3|12582.3|0
1647828880000|2022-03-21 02:14:40|12596.8|12581.8|12596.3|12581.3|12596.8|12581.8|12596.3|12581.3|1
1647828890000|2022-03-21 02:14:50|||||||||2
1647828900000|2022-03-21 02:15:00|12593.2|12578.2|12591.7|12576.7|12593.2|12578.2|12591.7|12576.7|12
1647828910000|2022-03-21 02:15:10|12592.3|12577.3|12592.3|12577.3|12592.3|12577.3|12592.3|12577.3|1
1647828930000|2022-03-21 02:15:30|12592.5|12577.5|12592.5|12577.5|12592.5|12577.5|12592.5|12577.5|0
1647829010000|2022-03-21 02:16:50|||||||||1
1647829060000|2022-03-21 02:17:40|12592.9|12577.9|12592.9|12577.9|12592.9|12577.9|12592.9|12577.9|0
1647829110000|2022-03-21 02:18:30|12591.9|12576.9|12591.9|12576.9|12591.9|12576.9|12591.9|12576.9|0
1647829190000|2022-03-21 02:19:50|12610.8|12585.8|12610.8|12585.8|12610.8|12585.8|12610.8|12585.8|1
1647829210000|2022-03-21 02:20:10|12606.4|12591.4|12606.4|12591.4|12606.4|12591.4|12606.4|12591.4|0
1647829230000|2022-03-21 02:20:30|12607.8|12592.8|12608.9|12593.9|12608.9|12593.9|12607.8|12592.8|0
1647829240000|2022-03-21 02:20:40|12613.4|12598.4|12619.7|12604.7|12619.7|12604.7|12613.4|12598.4|1
1647829250000|2022-03-21 02:20:50|12617.8|12602.8|12643|12618|12643|12618|12617.2|12602.2|2
1647829260000|2022-03-21 02:21:00|12644.1|12619.1|12644.1|12619.1|12644.1|12619.1|12644.1|12619.1|1
1647829270000|2022-03-21 02:21:10|12644.6|12619.6|12644.6|12619.6|12644.6|12619.6|12644.6|12619.6|0
1647829280000|2022-03-21 02:21:20|12643.9|12618.9|12646.9|12609.4|12647.1|12618.9|12643.9|12609.4|2
1647829290000|2022-03-21 02:21:30|12646.6|12609.1|12646.6|12609.1|12646.6|12609.1|12646.6|12609.1|0
1647829320000|2022-03-21 02:22:00|12646.9|12609.4|12646.9|12609.4|12646.9|12609.4|12646.9|12609.4|0
1647829450000|2022-03-21 02:24:10|12646.8|12609.3|12646.8|12609.3|12646.8|12609.3|12646.8|12609.3|0
1647829480000|2022-03-21 02:24:40|12640.3|12602.8|12640.3|12602.8|12640.3|12602.8|12640.3|12602.8|1
1647829490000|2022-03-21 02:24:50|12640.6|12603.1|12640.6|12603.1|12640.6|12603.1|12640.6|12603.1|0
1647829500000|2022-03-21 02:25:00|12640.8|12603.3|12643.3|12605.8|12643.3|12605.8|12640.8|12603.3|1
1647829510000|2022-03-21 02:25:10|12639.5|12614.5|12637.7|12622.7|12641.6|12622.7|12637.7|12614.5|0
1647829530000|2022-03-21 02:25:30|12638.8|12623.8|12638.8|12623.8|12638.8|12623.8|12638.8|12623.8|0
1647829540000|2022-03-21 02:25:40|12639.4|12624.4|12640.6|12625.6|12640.6|12625.6|12639.4|12624.4|0
1647829560000|2022-03-21 02:26:00|12641.4|12626.4|12646.2|12631.2|12646.2|12631.2|12641.4|12626.4|0
1647829570000|2022-03-21 02:26:10|12646.7|12631.7|12646.7|12631.7|12646.7|12631.7|12646.7|12631.7|1
1647829600000|2022-03-21 02:26:40|12646.4|12631.4|12646.4|12631.4|12646.4|12631.4|12646.4|12631.4|0
1647829630000|2022-03-21 02:27:10|12646.7|12631.7|12646.7|12631.7|12646.7|12631.7|12646.7|12631.7|0
1647829740000|2022-03-21 02:29:00|12646.6|12631.6|12663.6|12638.6|12669|12640.6|12646.6|12631.5|1
1647829750000|2022-03-21 02:29:10|12664.3|12639.3|12656.8|12641.8|12664.3|12641.8|12656.8|12639.3|1
1647829800000|2022-03-21 02:30:00|12664.3|12626.8|12647.3|12609.8|12664.3|12626.8|12647|12609.5|4
1647829810000|2022-03-21 02:30:10|12645.6|12608.1|12645.6|12608.1|12645.6|12608.1|12645.6|12608.1|0
1647829820000|2022-03-21 02:30:20|12599|12584|12602.1|12577.1|12602.9|12584|12599|12577.1|13
1647829830000|2022-03-21 02:30:30|12602.7|12577.7|12602.4|12577.4|12602.7|12577.7|12602.4|12577.4|0
1647829840000|2022-03-21 02:30:40|12600.7|12585.7|12603.4|12588.4|12603.4|12588.4|12600.7|12577.4|1
1647829850000|2022-03-21 02:30:50|12602.4|12577.4|12594.4|12579.4|12602.4|12579.4|12594.4|12577.4|1
1647829860000|2022-03-21 02:31:00|12592.4|12577.4|12595.5|12570.5|12595.5|12577.4|12592.4|12570.5|1
1647829880000|2022-03-21 02:31:20|12595|12570|12595|12570|12595|12570|12595|12570|0
1647829890000|2022-03-21 02:31:30|12595.2|12570.2|12604.5|12567|12604.5|12570.2|12595.2|12567|0
1647829900000|2022-03-21 02:31:40|12597.6|12582.6|12599.6|12574.6|12606.9|12586.2|12597.6|12569.4|0
1647829920000|2022-03-21 02:32:00|12599.1|12584.1|12599.1|12584.1|12599.1|12584.1|12599.1|12584.1|0
1647829950000|2022-03-21 02:32:30|12600.9|12585.9|12609.4|12584.4|12609.4|12586.4|12600.9|12584.4|2
1647829970000|2022-03-21 02:32:50|12617.3|12579.8|12617.3|12579.8|12617.3|12579.8|12617.3|12579.8|0
1647829980000|2022-03-21 02:33:00|12620.5|12583|12620.5|12583|12620.5|12583|12620.5|12583|0
1647829990000|2022-03-21 02:33:10|12615|12590|12615|12590|12615|12590|12615|12590|0
1647830010000|2022-03-21 02:33:30|12615.5|12590.5|12611.9|12596.9|12615.5|12596.9|12611.9|12590.5|0
1647830020000|2022-03-21 02:33:40|12612.4|12597.4|12612.4|12597.4|12612.4|12597.4|12612.4|12597.4|0
1647830040000|2022-03-21 02:34:00|12611.4|12596.4|12611.4|12596.4|12611.4|12596.4|12611.4|12596.4|0
1647830060000|2022-03-21 02:34:20|12611.2|12596.2|12611.2|12596.2|12611.2|12596.2|12611.2|12596.2|0
1647830070000|2022-03-21 02:34:30|12611.4|12596.4|12611.4|12596.4|12611.4|12596.4|12611.4|12596.4|0
1647830080000|2022-03-21 02:34:40|12611.1|12596.1|12613.9|12588.9|12613.9|12596.1|12611.1|12588.9|1
1647830100000|2022-03-21 02:35:00|12611.1|12596.1|12611.1|12596.1|12611.1|12596.1|12611.1|12596.1|0
1647830110000|2022-03-21 02:35:10|12607.7|12592.7|12615.1|12577.6|12615.1|12592.7|12607.7|12577.6|1
1647830170000|2022-03-21 02:36:10|12614|12576.5|12614|12576.5|12614|12576.5|12614|12576.5|0
1647830180000|2022-03-21 02:36:20|12613.8|12576.3|12613.8|12576.3|12613.8|12576.3|12613.8|12576.3|0
1647830290000|2022-03-21 02:38:10|12612.6|12575.1|12612.6|12575.1|12612.6|12575.1|12612.6|12575.1|0
1647830410000|2022-03-21 02:40:10|12607.4|12569.9|12603.1|12565.6|12607.4|12569.9|12603.1|12565.6|0
1647830420000|2022-03-21 02:40:20|12596.3|12571.3|12578|12563|12596.3|12571.3|12578|12563|5
1647830430000|2022-03-21 02:40:30|12577.8|12562.8|12578|12563|12578|12563|12577.5|12562.5|4
1647830440000|2022-03-21 02:40:40|12578.3|12563.3|12578.3|12563.3|12578.3|12563.3|12578|12563|3
1647830450000|2022-03-21 02:40:50|12578.5|12563.5|12578.5|12563.5|12578.5|12563.5|12578.5|12563.5|1
1647830460000|2022-03-21 02:41:00|12588.5||12588.5||12588.5||12588.5||0
1647830470000|2022-03-21 02:41:10|12592.8|12567.8|12592.8|12567.8|12592.8|12567.8|12592.8|12567.8|0
1647830480000|2022-03-21 02:41:20|||||||||1
1647830500000|2022-03-21 02:41:40|12592|12567|12592.5|12567.5|12592.5|12567.5|12592|12567|4
1647830510000|2022-03-21 02:41:50|12592.3|12567.3|12590.6|12565.6|12592.3|12567.3|12590.6|12565.6|5
1647830520000|2022-03-21 02:42:00|12590.4|12565.4|12590.4|12565.4|12590.4|12565.4|12590.4|12565.4|0
1647830530000|2022-03-21 02:42:10|12589.7|12564.7|12589.7|12564.7|12589.7|12564.7|12589.7|12564.7|0
1647830550000|2022-03-21 02:42:30|12590|12565|12590|12565|12590|12565|12590|12565|1
1647830560000|2022-03-21 02:42:40|12590.2|12565.2|12590.2|12565.2|12590.2|12565.2|12590.2|12565.2|0
1647830570000|2022-03-21 02:42:50|12590.1|12565.1|12590.1|12565.1|12590.1|12565.1|12590.1|12565.1|0
1647830580000|2022-03-21 02:43:00|12590.4|12565.4|12573.4|12558.4|12590.4|12565.4|12573.4|12558.4|3
1647830590000|2022-03-21 02:43:10|12573.1|12558.1|12572.9|12557.9|12573.1|12558.1|12572.9|12557.9|0
1647830610000|2022-03-21 02:43:30|12573.4|12558.4|12573.4|12558.4|12573.4|12558.4|12573.4|12558.4|0
1647830620000|2022-03-21 02:43:40|12589.9|12552.4|12594.6|12557.1|12594.6|12557.1|12589.9|12552.4|0
1647830630000|2022-03-21 02:43:50|12588.7|12551.2|12571.4|12556.4|12588.7|12556.4|12571.4|12551.2|2
1647830640000|2022-03-21 02:44:00|12571.2|12556.2|12571.2|12556.2|12571.2|12556.2|12571.2|12556.2|0
1647830650000|2022-03-21 02:44:10|12572.5|12557.5|12594.4|12556.9|12594.4|12558.9|12572.5|12552.6|0
1647830660000|2022-03-21 02:44:20|12594.1|12556.6|12594.4|12556.9|12594.4|12556.9|12594.1|12556.6|0
1647830680000|2022-03-21 02:44:40|12593.6|12556.1|12593.6|12556.1|12593.6|12556.1|12593.6|12556.1|0
1647830690000|2022-03-21 02:44:50|12587.6|12562.6|12587.6|12562.6|12587.6|12562.6|12587.6|12562.6|0
1647830710000|2022-03-21 02:45:10|12594.4|12556.9|12595.1|12557.6|12595.1|12557.6|12594.4|12556.9|0
1647830810000|2022-03-21 02:46:50|12570.4|12555.4|12570.7|12555.7|12570.7|12555.7|12570.4|12555.4|5
1647830820000|2022-03-21 02:47:00|12570.5|12555.5|12563.2|12548.2|12570.5|12555.5|12563.2|12544|3
1647830840000|2022-03-21 02:47:20|12563.4|12548.4|12563.2|12548.2|12563.4|12548.4|12563.2|12548.2|0
1647830850000|2022-03-21 02:47:30|12567.9|12542.9|12567.9|12542.9|12567.9|12542.9|12567.9|12542.9|0
1647830890000|2022-03-21 02:48:10|12564.7|12549.7|12564.7|12549.7|12564.7|12549.7|12564.7|12549.7|0
1647830900000|2022-03-21 02:48:20|12567.7|12552.7|12573.2|12548.2|12584.9|12552.7|12567.7|12546.9|0
1647830910000|2022-03-21 02:48:30|12568.2|12543.2|12568.2|12543.2|12568.2|12543.2|12568.2|12543.2|0
1647830940000|2022-03-21 02:49:00|12568|12543|12568|12543|12568|12543|12568|12543|1
1647830970000|2022-03-21 02:49:30|12568.2|12543.2|12568.2|12543.2|12568.2|12543.2|12568.2|12543.2|0
1647831000000|2022-03-21 02:50:00|12568.5|12543.5|12568.5|12543.5|12568.5|12543.5|12568.5|12543.5|0
1647831090000|2022-03-21 02:51:30|12568|12543|12568|12543|12568|12543|12568|12543|0
1647831120000|2022-03-21 02:52:00|12563.5|12548.5|12565.2|12550.2|12565.2|12550.2|12563.5|12548.5|0
1647831130000|2022-03-21 02:52:10|12565.4|12550.4|12565.1|12550.1|12565.7|12550.7|12565.1|12550.1|0
1647831140000|2022-03-21 02:52:20|12566|12551|12566|12551|12566|12551|12566|12551|1
1647831230000|2022-03-21 02:53:50|12569|12554|12566|12551|12569|12554|12565.4|12550.4|1
1647831240000|2022-03-21 02:54:00|12565.7|12550.7|12566.2|12551.2|12566.2|12551.2|12565.7|12550.7|0
1647831250000|2022-03-21 02:54:10|12566.5|12551.5|12594.3|12556.8|12594.3|12558.4|12566.5|12551.5|1
1647831260000|2022-03-21 02:54:20|12593.2|12555.7|12591.9|12566.9|12594.5|12566.9|12591.9|12555.7|2
1647831280000|2022-03-21 02:54:40|12590.4|12565.4|12594.7|12557.2|12594.7|12565.4|12590.4|12557.2|1
1647831300000|2022-03-21 02:55:00|12589.4|12564.4|12589.4|12564.4|12589.4|12564.4|12589.4|12564.4|0
1647831390000|2022-03-21 02:56:30|12588.3|12563.3|12593.5|12556|12593.5|12563.3|12588.3|12556|1
1647831400000|2022-03-21 02:56:40|12593.7|12556.2|12591|12553.5|12594.7|12557.2|12591|12553.5|2
1647831410000|2022-03-21 02:56:50|12590.7|12553.2|12590.5|12553|12590.7|12553.2|12590.2|12552.7|1
1647831420000|2022-03-21 02:57:00|12590.2|12552.7|12590.2|12552.7|12590.2|12552.7|12590.2|12552.7|0
1647831480000|2022-03-21 02:58:00|12590|12552.5|12588.8|12551.3|12590|12552.5|12588.8|12551.3|3
1647831490000|2022-03-21 02:58:10|12589|12551.5|12589|12551.5|12589|12551.5|12589|12551.5|0
1647831510000|2022-03-21 02:58:30|12589.5|12552|12589.5|12552|12589.5|12552|12589.5|12552|0
1647831520000|2022-03-21 02:58:40|12588.8|12551.3|12585.2|12547.7|12588.8|12551.3|12585.2|12547.7|3
1647831540000|2022-03-21 02:59:00|12585.6|12548.1|12585.6|12548.1|12585.6|12548.1|12585.6|12548.1|0
1647831550000|2022-03-21 02:59:10|12586.1|12548.6|12586.1|12548.6|12586.3|12548.8|12586.1|12548.6|3
1647831570000|2022-03-21 02:59:30|12586.3|12548.8|12586.3|12548.8|12586.3|12548.8|12586.3|12548.8|0
1647831580000|2022-03-21 02:59:40|12586.6|12549.1|12586.6|12549.1|12586.6|12549.1|12586.6|12549.1|0
1647831600000|2022-03-21 03:00:00|12586.1|12548.6|12585.6|12548.1|12586.1|12548.6|12585.6|12548.1|0
1647831610000|2022-03-21 03:00:10|12590.6|12553.1|12585.4|12547.9|12590.6|12553.1|12585.4|12547.9|2
1647831620000|2022-03-21 03:00:20|12584.8|12547.3|12584.4|12546.9|12584.8|12547.3|12584.4|12546.9|0
1647831630000|2022-03-21 03:00:30|12584.6|12547.1|12584.4|12546.9|12584.6|12547.1|12584.4|12546.9|1
1647831640000|2022-03-21 03:00:40|12584.6|12547.1|12584.6|12547.1|12584.6|12547.1|12584.6|12547.1|0
1647831650000|2022-03-21 03:00:50|12584.3|12546.8|12584.3|12546.8|12584.3|12546.8|12584.3|12546.8|0
1647831670000|2022-03-21 03:01:10|12584.6|12547.1|12584.8|12547.3|12584.8|12547.3|12584.6|12547.1|0
1647831710000|2022-03-21 03:01:50|12584.4|12546.9|12584.1|12546.6|12584.4|12546.9|12584.1|12546.6|1
1647831730000|2022-03-21 03:02:10|12583.4|12545.9|12583.4|12545.9|12583.4|12545.9|12583.4|12545.9|0
1647831740000|2022-03-21 03:02:20|12583.7|12546.2|12583.4|12545.9|12583.7|12546.2|12583.4|12545.9|1
1647831750000|2022-03-21 03:02:30|12583.9|12546.4|12583.7|12546.2|12583.9|12546.4|12583.7|12546.2|1
1647831760000|2022-03-21 03:02:40|12584.3|12546.8|12584.3|12546.8|12584.3|12546.8|12584.3|12546.8|0
1647831770000|2022-03-21 03:02:50|12583.5|12546|12582.8|12545.3|12583.5|12546|12582.8|12545.3|0
1647831780000|2022-03-21 03:03:00|12583.3|12545.8|12583.3|12545.8|12583.3|12545.8|12583.3|12545.8|0
1647831790000|2022-03-21 03:03:10|12583.5|12546|12583.5|12546|12583.5|12546|12583.5|12546|0
1647831820000|2022-03-21 03:03:40|12583.8|12546.3|12583.5|12546|12583.8|12546.3|12583.5|12546|1
1647831830000|2022-03-21 03:03:50|12582.7|12545.2|12582.3|12544.8|12582.7|12545.2|12582.3|12544.8|0
1647831850000|2022-03-21 03:04:10|12583.3|12545.8|12583.3|12545.8|12583.3|12545.8|12583.3|12545.8|0
1647831870000|2022-03-21 03:04:30|12583.5|12546|12583.3|12545.8|12583.5|12546|12583.3|12545.8|5
1647831880000|2022-03-21 03:04:40|12582.8|12545.3|12582.8|12545.3|12582.8|12545.3|12582.8|12545.3|0
1647831900000|2022-03-21 03:05:00|12582.6|12545.1|12582.6|12545.1|12582.6|12545.1|12582.6|12545.1|0
1647831940000|2022-03-21 03:05:40|12582.3|12544.8|12582.1|12544.6|12582.3|12544.8|12582.1|12544.6|0
1647831950000|2022-03-21 03:05:50|12582.3|12544.8|12582.3|12544.8|12582.3|12544.8|12582.3|12544.8|1
1647831960000|2022-03-21 03:06:00|12582.5|12545|12582.5|12545|12582.5|12545|12582.5|12545|0
1647831970000|2022-03-21 03:06:10|12582.8|12545.3|12582.8|12545.3|12582.8|12545.3|12582.8|12545.3|0
1647832030000|2022-03-21 03:07:10|12583|12545.5|12583|12545.5|12583|12545.5|12583|12545.5|0
1647832170000|2022-03-21 03:09:30|12583.2|12545.7|12583.2|12545.7|12583.2|12545.7|12583.2|12545.7|0
1647832270000|2022-03-21 03:11:10|12553.3|12538.3|12553.4|12538.4|12553.4|12538.4|12553.3|12538.3|2
1647832280000|2022-03-21 03:11:20|12553.3|12538.3|12553.9|12538.9|12553.9|12538.9|12553.1|12538.1|2
1647832290000|2022-03-21 03:11:30|12554.2|12539.2|12554.5|12539.5|12554.5|12539.5|12554.2|12539.2|2
1647832310000|2022-03-21 03:11:50|12554.7|12539.7|12554.7|12539.7|12554.7|12539.7|12554.7|12539.7|0
1647832320000|2022-03-21 03:12:00|12578.5|12541|12578.5|12541|12578.5|12541|12578.5|12541|0
1647832330000|2022-03-21 03:12:10|12582.1|12544.6|12582.1|12544.6|12582.1|12544.6|12582.1|12544.6|0
1647832340000|2022-03-21 03:12:20|12581.1|12543.6|12585|12547.5|12585|12547.5|12580.7|12543.2|0
1647832350000|2022-03-21 03:12:30|12586.1|12548.6|12586.1|12548.6|12586.1|12548.6|12586.1|12548.6|0
1647832360000|2022-03-21 03:12:40|12585.4|12547.9|12585.4|12547.9|12585.4|12547.9|12585.4|12547.9|0
1647832370000|2022-03-21 03:12:50|12576.1|12538.6|12554.7|12539.7|12576.1|12539.7|12554.7|12538.6|1
1647832380000|2022-03-21 03:13:00|12554.5|12539.5|12554.5|12539.5|12554.5|12539.5|12554.5|12539.5|0
1647832390000|2022-03-21 03:13:10|12554.7|12539.7|12554.7|12539.7|12554.7|12539.7|12554.7|12539.7|0
1647832430000|2022-03-21 03:13:50|12572|12534.5|12579.5|12542|12579.5|12542|12572|12534.5|0
1647832440000|2022-03-21 03:14:00|12584.5|12547|12584.5|12547|12584.5|12547|12584.5|12547|0
1647832450000|2022-03-21 03:14:10|12584.7|12547.2|12584.7|12547.2|12584.7|12547.2|12584.7|12547.2|0
1647832470000|2022-03-21 03:14:30|12554|12539|12546.1|12521.1|12554|12539|12545.8|12520.8|2
1647832480000|2022-03-21 03:14:40|12546.3|12521.3|12540.5|12525.5|12546.3|12525.5|12540.5|12521.3|0
1647832490000|2022-03-21 03:14:50|12538.7|12523.7|12547.3|12522.3|12547.3|12524.6|12538.7|12522.3|4
1647832500000|2022-03-21 03:15:00|12546.8|12521.8|12546.8|12521.8|12546.8|12521.8|12546.8|12521.8|0
1647832510000|2022-03-21 03:15:10|12546.7|12521.7|12546.7|12521.7|12546.7|12521.7|12546.7|12521.7|0
1647832540000|2022-03-21 03:15:40|12546.2|12521.2|12546.2|12521.2|12546.2|12521.2|12546.2|12521.2|0
1647832560000|2022-03-21 03:16:00|12546.7|12521.7|12541.6|12526.6|12546.7|12526.6|12541.6|12521.7|0
1647832570000|2022-03-21 03:16:10|12541.4|12526.4|12532.5|12517.5|12543.2|12528.2|12532.5|12517.5|10
1647832590000|2022-03-21 03:16:30|12532.2|12517.2|12544.2|12519.2|12544.2|12519.2|12532.2|12517.2|0
1647832610000|2022-03-21 03:16:50|12542.2|12504.7|12547.5|12510|12547.5|12510|12542.2|12504.7|1
1647832620000|2022-03-21 03:17:00|12546.7|12509.2|12546.7|12509.2|12546.7|12509.2|12546.7|12509.2|0
1647832630000|2022-03-21 03:17:10|12548|12510.5|12548|12510.5|12548|12510.5|12548|12510.5|0
1647832720000|2022-03-21 03:18:40|12547|12522|12547|12522|12547|12522|12547|12522|0
1647832730000|2022-03-21 03:18:50|12544.7|12519.7|12547.5|12510|12548.2|12520|12544.7|12509.4|0
1647832740000|2022-03-21 03:19:00|12547.3|12509.8|12546.9|12509.4|12547.5|12510|12546.9|12509.4|0
1647832750000|2022-03-21 03:19:10|12547.5|12510|12547.5|12510|12547.5|12510|12547.5|12510|0
1647832760000|2022-03-21 03:19:20|12548.8|12511.3|12552.2|12514.7|12552.2|12514.7|12548.8|12511.3|0
1647832770000|2022-03-21 03:19:30|12546.5|12521.5|12546.5|12521.5|12546.5|12521.5|12546.5|12521.5|0
1647832780000|2022-03-21 03:19:40|12550.2|12512.7|12550.2|12512.7|12550.2|12512.7|12550.2|12512.7|0
1647832790000|2022-03-21 03:19:50|12546.5|12521.5|12547.8|12522.8|12547.8|12522.8|12546.5|12521.5|0
1647832800000|2022-03-21 03:20:00|12548|12523|12548|12523|12548|12523|12548|12523|0
1647832810000|2022-03-21 03:20:10|12548.3|12523.3|12552.2|12514.7|12552.2|12523.3|12548.3|12514.7|0
1647832820000|2022-03-21 03:20:20|12543.4|12528.4|12554.5|12517|12554.5|12528.4|12543.4|12517|0
1647832830000|2022-03-21 03:20:30|12550|12512.5|12547.7|12522.7|12550|12522.7|12547.7|12512.5|0
1647832840000|2022-03-21 03:20:40|12545.2|12520.2|12545.2|12520.2|12545.2|12520.2|12545.2|12520.2|0
1647832860000|2022-03-21 03:21:00|12550.6|12513.1|12550.6|12513.1|12550.6|12513.1|12550.6|12513.1|0
1647832870000|2022-03-21 03:21:10|12550|12512.5|12550|12512.5|12550|12512.5|12550|12512.5|0
1647832880000|2022-03-21 03:21:20|12543.4|12518.4|12547.9|12510.4|12547.9|12518.4|12543.4|12510.4|0
1647833110000|2022-03-21 03:25:10|12547.8|12510.3|12547.8|12510.3|12547.8|12510.3|12547.8|12510.3|0
1647833160000|2022-03-21 03:26:00|12547.2|12509.7|12547.2|12509.7|12547.2|12509.7|12547.2|12509.7|0
1647833170000|2022-03-21 03:26:10|12547.4|12509.9|12547.4|12509.9|12547.4|12509.9|12547.4|12509.9|2
1647833190000|2022-03-21 03:26:30|||||||||4
1647833200000|2022-03-21 03:26:40|||||||||2
1647833220000|2022-03-21 03:27:00|12547.2|12509.7|12547.2|12509.7|12547.2|12509.7|12547.2|12509.7|2
1647833230000|2022-03-21 03:27:10|||||||||1
1647833240000|2022-03-21 03:27:20|12547.4|12509.9|12547.4|12509.9|12547.4|12509.9|12547.4|12509.9|3
1647833270000|2022-03-21 03:27:50|12546.8|12509.3|12546.8|12509.3|12546.8|12509.3|12546.8|12509.3|1
1647833280000|2022-03-21 03:28:00|12546.6|12509.1|12546.4|12508.9|12546.6|12509.1|12546.4|12508.9|1
1647833290000|2022-03-21 03:28:10|12546.6|12509.1|12546.4|12508.9|12546.6|12509.1|12546.4|12508.9|1
1647833300000|2022-03-21 03:28:20|||||||||1
1647833310000|2022-03-21 03:28:30|12546.6|12509.1|12546.6|12509.1|12546.6|12509.1|12546.6|12509.1|0
1647833320000|2022-03-21 03:28:40|12538.7|12513.7|12537.6|12512.6|12538.9|12513.9|12537.6|12512.6|6
1647833350000|2022-03-21 03:29:10|12538.3|12513.3|12538.3|12513.3|12538.3|12513.3|12538.3|12513.3|0
1647833400000|2022-03-21 03:30:00|12538.5|12513.5|12538.5|12513.5|12538.5|12513.5|12538.5|12513.5|0
1647833470000|2022-03-21 03:31:10|12538.7|12513.7|12538.7|12513.7|12538.7|12513.7|12538.7|12513.7|0
1647833490000|2022-03-21 03:31:30|12548.4|12523.4|12567.6|12530.1|12567.6|12530.1|12548.4|12523.4|1
1647833500000|2022-03-21 03:31:40|12568.4|12530.9|12568.4|12530.9|12568.4|12530.9|12568.4|12530.9|0
1647833510000|2022-03-21 03:31:50|12569.4|12531.9|12569.4|12531.9|12569.4|12531.9|12569.4|12531.9|0
1647833560000|2022-03-21 03:32:40|12569.7|12532.2|12569.9|12532.4|12569.9|12532.4|12569.7|12532.2|0
1647833580000|2022-03-21 03:33:00|12570.5|12533|12570.9|12533.4|12570.9|12533.4|12570.5|12533|0
1647833610000|2022-03-21 03:33:30|12571.5|12534|12571.9|12534.4|12571.9|12534.4|12571.5|12534|0
1647833720000|2022-03-21 03:35:20|12572.2|12534.7|12572.4|12534.9|12572.4|12534.9|12572.2|12534.7|0
1647833740000|2022-03-21 03:35:40|12571.9|12534.4|12571.9|12534.4|12571.9|12534.4|12571.9|12534.4|0
1647833760000|2022-03-21 03:36:00|12572.2|12534.7|12572.4|12534.9|12572.4|12534.9|12572.2|12534.7|0
1647833820000|2022-03-21 03:37:00|12572.9|12535.4|12572.9|12535.4|12572.9|12535.4|12572.9|12535.4|0
1647833850000|2022-03-21 03:37:30|12573.2|12535.7|12572.9|12535.4|12573.2|12535.7|12572.9|12535.4|0
1647833900000|2022-03-21 03:38:20|12573.4|12535.9|12575.2|12537.7|12575.2|12537.7|12573.4|12535.9|0
1647833910000|2022-03-21 03:38:30|12575.4|12537.9|12575.4|12537.9|12575.4|12537.9|12575.4|12537.9|0
1647834150000|2022-03-21 03:42:30|12576.4|12538.9|12576.9|12539.4|12576.9|12539.4|12576.4|12538.9|0
1647834170000|2022-03-21 03:42:50|12578.4|12540.9|12588.4|12550.9|12588.4|12550.9|12578.4|12540.9|0
1647834450000|2022-03-21 03:47:30|||||||||1
1647834460000|2022-03-21 03:47:40|||||||||4
1647834470000|2022-03-21 03:47:50|||||||||4
1647834480000|2022-03-21 03:48:00|||||||||1
1647834560000|2022-03-21 03:49:20|12588.3|12550.8|12588.3|12550.8|12588.3|12550.8|12588.3|12550.8|0
1647834590000|2022-03-21 03:49:50|12588.2|12550.7|12588.2|12550.7|12588.2|12550.7|12588.2|12550.7|0
1647834670000|2022-03-21 03:51:10|12587.9|12550.4|12587.9|12550.4|12587.9|12550.4|12587.9|12550.4|0
1647834680000|2022-03-21 03:51:20|12588.2|12550.7|12588.2|12550.7|12588.2|12550.7|12588.2|12550.7|0
1647834870000|2022-03-21 03:54:30|12588.1|12550.6|12588.1|12550.6|12588.1|12550.6|12588.1|12550.6|0
1647835190000|2022-03-21 03:59:50|12581.1|12543.6|12581.6|12544.1|12581.6|12544.1|12581.1|12543.6|1
1647835200000|2022-03-21 04:00:00|12581.3|12543.8|12583.6|12546.1|12583.6|12546.1|12581.3|12543.8|0
1647835270000|2022-03-21 04:01:10|12583.8|12546.3|12584.1|12546.6|12584.1|12546.6|12583.8|12546.3|0
1647835280000|2022-03-21 04:01:20|12583.6|12546.1|12587.3|12572.3|12594.8|12572.3|12583.6|12546.1|0
1647835290000|2022-03-21 04:01:30|12587|12572|12587.3|12572.3|12587.3|12572.3|12586.8|12571.8|0
1647835300000|2022-03-21 04:01:40|12587|12572|12587.4|12572.4|12589.4|12574.4|12587|12572|1
1647835340000|2022-03-21 04:02:20|12586.9|12571.9|12586.9|12571.9|12586.9|12571.9|12586.9|12571.9|0
1647835390000|2022-03-21 04:03:10|12588|12573|12588|12573|12588|12573|12588|12573|0
1647835420000|2022-03-21 04:03:40|12590.2|12575.2|12594.1|12556.6|12604.5|12575.2|12590.2|12556.6|2
1647835450000|2022-03-21 04:04:10|12592.7|12555.2|12591.1|12553.6|12593.6|12556.1|12591.1|12553.6|1
1647835470000|2022-03-21 04:04:30|12591|12553.5|12591|12553.5|12591|12553.5|12591|12553.5|0
1647835490000|2022-03-21 04:04:50|12593.7|12556.2|12593.7|12556.2|12593.7|12556.2|12593.7|12556.2|0
1647835510000|2022-03-21 04:05:10|12593.4|12555.9|12593.4|12555.9|12593.4|12555.9|12593.4|12555.9|0
1647835540000|2022-03-21 04:05:40|12593.7|12556.2|12593.7|12556.2|12593.7|12556.2|12593.7|12556.2|0
1647835590000|2022-03-21 04:06:30|12588.8|12551.3|12588.8|12551.3|12588.8|12551.3|12588.8|12551.3|0
1647835640000|2022-03-21 04:07:20|12587.5|12550|12586.3|12548.8|12587.5|12550|12586.3|12548.8|0
1647835700000|2022-03-21 04:08:20|12585.8|12548.3|12585.8|12548.3|12585.8|12548.3|12585.8|12548.3|0
1647835710000|2022-03-21 04:08:30|12586.1|12548.6|12586.3|12548.8|12586.3|12548.8|12586.1|12548.6|0
1647835740000|2022-03-21 04:09:00|12587.7|12550.2|12587.9|12550.4|12587.9|12550.4|12587.7|12550.2|0
1647835780000|2022-03-21 04:09:40|12588.8|12551.3|12588.8|12551.3|12588.8|12551.3|12588.8|12551.3|0
1647836200000|2022-03-21 04:16:40|12582.9|12545.4|12582.9|12545.4|12582.9|12545.4|12582.9|12545.4|0
1647836290000|2022-03-21 04:18:10|||||||||2
1647836320000|2022-03-21 04:18:40|12574.1|12549.1|12574.1|12549.1|12574.1|12549.1|12574.1|12549.1|0
1647836920000|2022-03-21 04:28:40|12574.4|12549.4|12574.4|12549.4|12574.4|12549.4|12574.4|12549.4|1
1647836940000|2022-03-21 04:29:00|||||||||1
1647836950000|2022-03-21 04:29:10|12576.4|12551.4|12584|12546.5|12584|12551.4|12576.4|12546.5|1
1647836960000|2022-03-21 04:29:20|12583.7|12546.2|12583.7|12546.2|12583.7|12546.2|12583.7|12546.2|0
1647837210000|2022-03-21 04:33:30|12575|12550|12574.7|12549.7|12575|12550|12574.7|12549.7|0
1647837220000|2022-03-21 04:33:40|12574.5|12549.5|12574.5|12549.5|12574.5|12549.5|12574.5|12549.5|0
1647837310000|2022-03-21 04:35:10|12574.4|12549.4|12574.4|12549.4|12574.4|12549.4|12574.4|12549.4|0
1647837560000|2022-03-21 04:39:20|12582.6|12545.1|12582.6|12545.1|12582.6|12545.1|12582.6|12545.1|0
1647837570000|2022-03-21 04:39:30|12584|12546.5|12573.9|12548.9|12584|12548.9|12573.9|12544.9|2
1647837970000|2022-03-21 04:46:10|12582.3|12544.8|12569.9|12554.9|12583.9|12554.9|12569.9|12544.8|0
1647837990000|2022-03-21 04:46:30|12567.9|12552.9|12567.4|12552.4|12581.9|12552.9|12567.4|12544.4|0
1647838030000|2022-03-21 04:47:10|12583.9|12546.4|12583.9|12546.4|12583.9|12546.4|12583.9|12546.4|0
1647838060000|2022-03-21 04:47:40|12583.6|12546.1|12583.6|12546.1|12583.6|12546.1|12583.6|12546.1|1
1647838680000|2022-03-21 04:58:00|12588.6|12551.1|12588.6|12551.1|12588.6|12551.1|12588.6|12551.1|1
1647838980000|2022-03-21 05:03:00|12588.8|12551.3|12588.8|12551.3|12588.8|12551.3|12588.8|12551.3|0
1647839000000|2022-03-21 05:03:20|12588.6|12551.1|12588.8|12551.3|12588.8|12551.3|12588.3|12550.8|0
1647839010000|2022-03-21 05:03:30|12589.4|12551.9|12589.4|12551.9|12589.4|12551.9|12589.4|12551.9|1
1647839020000|2022-03-21 05:03:40|12589.6|12552.1|12589.9|12552.4|12589.9|12552.4|12589.6|12552.1|0
1647839030000|2022-03-21 05:03:50|12589.6|12552.1|12589.6|12552.1|12589.6|12552.1|12589.6|12552.1|0
1647839090000|2022-03-21 05:04:50|12590.6|12575.6|12589.5|12552|12601.6|12575.6|12589.5|12552|4
1647839100000|2022-03-21 05:05:00|12589.3|12551.8|12589.3|12551.8|12589.3|12551.8|12589.3|12551.8|0
1647839110000|2022-03-21 05:05:10|12589.6|12552.1|12589.6|12552.1|12589.6|12552.1|12589.6|12552.1|0
1647839140000|2022-03-21 05:05:40|12589.8|12552.3|12589.3|12551.8|12589.8|12552.3|12589.3|12551.8|0
1647839160000|2022-03-21 05:06:00|12589.6|12552.1|12589.1|12551.6|12589.6|12552.1|12588.8|12551.3|0
1647839190000|2022-03-21 05:06:30|12589.4|12551.9|12589.6|12552.1|12589.6|12552.1|12589.4|12551.9|0
1647839200000|2022-03-21 05:06:40|12589|12551.5|12589.3|12551.8|12589.3|12551.8|12589|12551.5|0
1647839210000|2022-03-21 05:06:50|12588.8|12551.3|12588.3|12550.8|12588.8|12551.3|12588.3|12550.8|0
1647839220000|2022-03-21 05:07:00|||||||||2
1647839230000|2022-03-21 05:07:10|12588.6|12551.1|12588.1|12550.6|12588.6|12551.1|12588.1|12550.6|0
1647839240000|2022-03-21 05:07:20|12587.5|12550|12587|12549.5|12587.5|12550|12587|12549.5|0
1647839250000|2022-03-21 05:07:30|12587.6|12550.1|12587.9|12550.4|12588.1|12550.6|12587.6|12550.1|0
1647839260000|2022-03-21 05:07:40|12589.6|12552.1|12589.1|12551.6|12589.6|12552.1|12589.1|12551.6|0
1647839280000|2022-03-21 05:08:00|12588.9|12551.4|12589.1|12551.6|12589.1|12551.6|12588.9|12551.4|0
1647839410000|2022-03-21 05:10:10|12588|12550.5|12588.3|12550.8|12588.3|12550.8|12588|12550.5|0
1647839480000|2022-03-21 05:11:20|12589.4|12551.9|12591.9|12554.4|12591.9|12554.4|12589.4|12551.9|1
1647839490000|2022-03-21 05:11:30|12593|12555.5|12593.2|12555.7|12593.2|12555.7|12593|12555.5|0
1647839520000|2022-03-21 05:12:00|12593.5|12556|12593.2|12555.7|12593.7|12556.2|12593.2|12555.7|0
1647839530000|2022-03-21 05:12:10|12593.4|12555.9|12593.7|12556.2|12593.7|12556.2|12593.4|12555.9|0
1647839550000|2022-03-21 05:12:30|12593.4|12555.9|12593.4|12555.9|12593.4|12555.9|12593.4|12555.9|0
1647839560000|2022-03-21 05:12:40|12592.9|12555.4|12593.2|12555.7|12593.2|12555.7|12592.9|12555.4|0
1647839570000|2022-03-21 05:12:50|12592.7|12555.2|12592.4|12554.9|12592.9|12555.4|12592.4|12554.9|0
1647839690000|2022-03-21 05:14:50|12586.4|12571.4|12590.4|12575.4|12590.4|12575.4|12586.4|12571.4|0
1647839710000|2022-03-21 05:15:10|12590.7|12575.7|12592.3|12577.3|12592.3|12577.3|12590.7|12575.7|0
1647839750000|2022-03-21 05:15:50|12596.1|12581.1|12596.1|12581.1|12596.1|12581.1|12596.1|12581.1|0
1647839760000|2022-03-21 05:16:00|12598.2|12583.2|12598.2|12583.2|12598.2|12583.2|12598.2|12583.2|0
1647839810000|2022-03-21 05:16:50|12597.9|12582.9|12597.9|12582.9|12597.9|12582.9|12597.9|12582.9|1
1647840160000|2022-03-21 05:22:40|12597.8|12582.8|12597.8|12582.8|12597.8|12582.8|12597.8|12582.8|0
1647840370000|2022-03-21 05:26:10|12599.7|12562.2|12599.7|12562.2|12599.7|12562.2|12599.7|12562.2|1
1647840400000|2022-03-21 05:26:40|12599.4|12561.9|12592.6|12555.1|12599.4|12561.9|12592.6|12555.1|0
1647840420000|2022-03-21 05:27:00|12592.9|12555.4|12592.9|12555.4|12593.1|12555.6|12592.9|12555.4|0
1647840440000|2022-03-21 05:27:20|12573.3|12558.3|12587.3|12549.8|12587.3|12558.3|12573.3|12549.8|1
1647840450000|2022-03-21 05:27:30|12589.8|12552.3|12589.8|12552.3|12589.8|12552.3|12589.8|12552.3|0
1647840510000|2022-03-21 05:28:30|12589.7|12552.2|12589.7|12552.2|12589.7|12552.2|12589.7|12552.2|0
1647840520000|2022-03-21 05:28:40|12590|12552.5|12590|12552.5|12590|12552.5|12590|12552.5|0
1647840550000|2022-03-21 05:29:10|12589.7|12552.2|12589.7|12552.2|12589.7|12552.2|12589.7|12552.2|0
1647840600000|2022-03-21 05:30:00|12589.3|12551.8|12580.4|12542.9|12589.3|12551.8|12580.4|12542.9|2
1647840620000|2022-03-21 05:30:20|12579.8|12542.3|12578.5|12541|12579.8|12542.3|12578.5|12541|0
1647840710000|2022-03-21 05:31:50|12567.4|12529.9|12578.2|12540.7|12578.2|12540.7|12567.4|12529.9|2
1647840730000|2022-03-21 05:32:10|12578.4|12540.9|12579|12541.5|12579|12541.5|12578.4|12540.9|0
1647840740000|2022-03-21 05:32:20|12579.5|12542|12580.1|12542.6|12580.1|12542.6|12579.5|12542|0
1647840750000|2022-03-21 05:32:30|12580.5|12543|12574.5|12537|12580.5|12543|12574.5|12537|0
1647840760000|2022-03-21 05:32:40|12575|12537.5|12549.1|12534.1|12575|12538.9|12549.1|12532.7|1
1647840780000|2022-03-21 05:33:00|12564.4|12526.9|12558.2|12533.2|12564.4|12533.2|12557.9|12526.9|5
1647840840000|2022-03-21 05:34:00|12557.6|12532.6|12557.6|12532.6|12557.6|12532.6|12557.6|12532.6|0
1647840850000|2022-03-21 05:34:10|12557.9|12532.9|12557.9|12532.9|12557.9|12532.9|12557.9|12532.9|0
1647840910000|2022-03-21 05:35:10|12557.6|12532.6|12557.1|12532.1|12557.6|12532.6|12557.1|12532.1|2
1647840930000|2022-03-21 05:35:30|12552.7|12537.7|12552.7|12537.7|12552.7|12537.7|12552.7|12537.7|0
1647840950000|2022-03-21 05:35:50|12553.2|12538.2|12553.2|12538.2|12553.2|12538.2|12553.2|12538.2|0
1647840960000|2022-03-21 05:36:00|12553.4|12538.4|12553.1|12538.1|12553.4|12538.4|12552.9|12537.9|0
1647840970000|2022-03-21 05:36:10|12552.9|12537.9|12552.9|12537.9|12552.9|12537.9|12552.9|12537.9|0
1647840980000|2022-03-21 05:36:20|12553.1|12538.1|12553.1|12538.1|12553.1|12538.1|12553.1|12538.1|0
1647841020000|2022-03-21 05:37:00|12553.7|12538.7|12553.7|12538.7|12553.7|12538.7|12553.7|12538.7|0
1647841030000|2022-03-21 05:37:10|12554|12539|12554|12539|12554|12539|12554|12539|0
1647841070000|2022-03-21 05:37:50|12554.2|12539.2|12554.5|12539.5|12554.5|12539.5|12554.2|12539.2|0
1647841090000|2022-03-21 05:38:10|12554.4|12539.4|12554.4|12539.4|12554.4|12539.4|12554.4|12539.4|0
1647841300000|2022-03-21 05:41:40|12555.3|12540.3|12562.2|12547.2|12562.2|12547.2|12555.3|12540.3|2
1647841310000|2022-03-21 05:41:50|12558.7|12543.7|12560.7|12545.7|12560.7|12545.7|12558.7|12543.7|1
1647841330000|2022-03-21 05:42:10|12561.3|12546.3|12561.3|12546.3|12561.3|12546.3|12561.3|12546.3|0
1647841460000|2022-03-21 05:44:20|12561.8|12546.8|12562.1|12547.1|12562.1|12547.1|12561.8|12546.8|0
1647841470000|2022-03-21 05:44:30|12562.3|12547.3|12562.3|12547.3|12562.3|12547.3|12562.3|12547.3|0
1647841480000|2022-03-21 05:44:40|12562.8|12547.8|12563.8|12548.8|12563.8|12548.8|12562.8|12547.8|0
1647841530000|2022-03-21 05:45:30|12564|12549|12564.7|12549.7|12564.7|12549.7|12564|12549|1
1647841540000|2022-03-21 05:45:40|12564.9|12549.9|12564.9|12549.9|12564.9|12549.9|12564.9|12549.9|0
1647841560000|2022-03-21 05:46:00|12564.7|12549.7|12564.7|12549.7|12564.7|12549.7|12564.7|12549.7|0
1647841680000|2022-03-21 05:48:00|12566.1|12551.1|12562.6|12547.6|12566.1|12551.1|12562.6|12547.6|2
1647841690000|2022-03-21 05:48:10|12563.6|12548.6|12563|12548|12563.6|12548.6|12563|12548|0
1647841710000|2022-03-21 05:48:30|12562.6|12547.6|12563.1|12548.1|12563.1|12548.1|12562.6|12547.6|1
1647841740000|2022-03-21 05:49:00|12562.8|12547.8|12562.6|12547.6|12562.8|12547.8|12562.6|12547.6|0
1647841830000|2022-03-21 05:50:30|12568.1|12553.1|12562.1|12547.1|12568.1|12553.1|12562.1|12547.1|3
1647841840000|2022-03-21 05:50:40|12562.3|12547.3|12562.3|12547.3|12562.3|12547.3|12562.3|12547.3|0
1647841850000|2022-03-21 05:50:50|12562.8|12547.8|12562.3|12547.3|12563.1|12548.1|12562.3|12547.3|0
1647841860000|2022-03-21 05:51:00|12561.8|12546.8|12561.8|12546.8|12561.8|12546.8|12561.8|12546.8|0
1647841870000|2022-03-21 05:51:10|12562.1|12547.1|12565.7|12540.7|12565.7|12547.1|12562.1|12540.7|0
1647841880000|2022-03-21 05:51:20|12566.3|12541.3|12565.7|12540.7|12566.3|12541.3|12565.7|12540.7|0
1647841900000|2022-03-21 05:51:40|12565.2|12540.2|12563.1|12538.1|12565.2|12541.2|12556.2|12538.1|4
1647841910000|2022-03-21 05:51:50|12562.3|12537.3|12563.3|12538.3|12563.3|12538.3|12562.3|12537.3|1
1647841930000|2022-03-21 05:52:10|12559.3|12544.3|12563.6|12538.6|12563.6|12544.3|12559.3|12538.6|0
1647841940000|2022-03-21 05:52:20|12558.9|12543.9|12562.8|12537.8|12563.6|12544.1|12558.9|12537.8|0
1647841950000|2022-03-21 05:52:30|12563.3|12538.3|12563.3|12538.3|12563.3|12538.3|12563.3|12538.3|0
1647841960000|2022-03-21 05:52:40|12563.5|12538.5|12563.5|12538.5|12563.5|12538.5|12563.5|12538.5|0
1647842050000|2022-03-21 05:54:10|12559.1|12544.1|12559.1|12544.1|12559.1|12544.1|12559.1|12544.1|0
1647842070000|2022-03-21 05:54:30|12559.3|12544.3|12559.3|12544.3|12559.3|12544.3|12559.3|12544.3|0
1647842120000|2022-03-21 05:55:20|12563.8|12538.8|12563.8|12538.8|12563.8|12544.3|12559.1|12538.8|3
1647842130000|2022-03-21 05:55:30|12563|12538|12562.7|12537.7|12563|12538|12562.7|12537.7|3
1647842140000|2022-03-21 05:55:40|12563|12538|12561.7|12536.7|12563|12538|12561.7|12536.7|2
1647842150000|2022-03-21 05:55:50|12560.8|12535.8|12560.8|12535.8|12560.8|12535.8|12559.3|12534.3|2
1647842160000|2022-03-21 05:56:00|12561.8|12536.8|12555.8|12540.8|12561.8|12542.8|12551.8|12536.8|2
1647842170000|2022-03-21 05:56:10|12557.8|12542.8|12557.8|12542.8|12557.8|12542.8|12554.8|12539.8|0
1647842180000|2022-03-21 05:56:20|12557.5|12542.5|12561.3|12536.3|12561.3|12542.5|12557.1|12536.1|0
1647842290000|2022-03-21 05:58:10|12560.3|12535.3|12550.8|12535.8|12561.3|12538.3|12550.8|12535.3|1
1647842300000|2022-03-21 05:58:20|12555.3|12540.3|12561.3|12536.3|12561.3|12540.3|12555.3|12536.3|1
1647842350000|2022-03-21 05:59:10|12556.8|12541.8|12556.8|12541.8|12556.8|12541.8|12556.8|12541.8|0
1647842360000|2022-03-21 05:59:20|12562|12537|12561.8|12536.8|12562|12537|12561.8|12536.8|0
1647842460000|2022-03-21 06:01:00|12561.2|12536.2|12561.3|12536.3|12561.3|12536.3|12560.8|12535.8|0
1647842500000|2022-03-21 06:01:40|||||||||2
1647842510000|2022-03-21 06:01:50|12561.8|12536.8|12561.8|12536.8|12561.8|12536.8|12561.8|12536.8|0
1647842520000|2022-03-21 06:02:00|12560.7|12535.7|12559.8|12534.8|12560.8|12535.8|12559.8|12534.8|4
1647842530000|2022-03-21 06:02:10|12560.8|12535.8|12560.8|12535.8|12561.3|12536.3|12560.3|12535.3|0
1647842550000|2022-03-21 06:02:30|12561.3|12536.3|12561.3|12536.3|12561.3|12536.3|12561.3|12536.3|0
1647842580000|2022-03-21 06:03:00|12561.5|12536.5|12561.8|12536.8|12561.8|12536.8|12561.5|12536.5|0
1647842610000|2022-03-21 06:03:30|12561.3|12536.3|12561.3|12536.3|12561.3|12536.3|12561.3|12536.3|0
1647842630000|2022-03-21 06:03:50|12561.5|12536.5|12561.8|12536.8|12561.8|12536.8|12561.5|12536.5|0
1647842640000|2022-03-21 06:04:00|12557.3|12542.3|12557.3|12542.3|12557.3|12542.3|12557.3|12542.3|0
1647842670000|2022-03-21 06:04:30|12557.5|12542.5|12557.3|12542.3|12557.5|12542.5|12557.3|12542.3|0
1647842700000|2022-03-21 06:05:00|12561.8|12536.8|12556.9|12541.9|12561.8|12541.9|12556.9|12536.8|0
1647842710000|2022-03-21 06:05:10|12557.3|12542.3|12557.3|12542.3|12557.3|12542.3|12557.3|12542.3|0
1647842720000|2022-03-21 06:05:20|12557.8|12542.8|12559.8|12544.8|12559.8|12544.8|12557.8|12542.8|0
1647842740000|2022-03-21 06:05:40|12558.8|12543.8|12558.8|12543.8|12558.8|12543.8|12558.8|12543.8|0
1647842760000|2022-03-21 06:06:00|12559.1|12544.1|12559.3|12544.3|12559.3|12544.3|12559.1|12544.1|0
1647842820000|2022-03-21 06:07:00|12562.3|12537.3|12563.3|12538.3|12563.3|12538.3|12562.3|12537.3|0
1647842880000|2022-03-21 06:08:00|12562.8|12537.8|12562.8|12537.8|12562.8|12537.8|12562.8|12537.8|0
1647842890000|2022-03-21 06:08:10|12563.3|12538.3|12563.3|12538.3|12563.3|12538.3|12563.3|12538.3|0
1647842940000|2022-03-21 06:09:00|12562.3|12537.3|12562.8|12537.8|12562.8|12537.8|12562.3|12537.3|0
1647842950000|2022-03-21 06:09:10|12558.3|12543.3|12563.2|12538.2|12563.2|12543.8|12558.3|12538.2|0
1647842970000|2022-03-21 06:09:30|12562.8|12537.8|12562.8|12537.8|12562.8|12537.8|12562.8|12537.8|0
1647842980000|2022-03-21 06:09:40|12558.3|12543.3|12562.8|12537.8|12563.2|12543.8|12558.3|12537.8|0
1647843000000|2022-03-21 06:10:00|12562.6|12537.6|12563.3|12538.3|12563.3|12538.3|12562.3|12537.3|0
1647843040000|2022-03-21 06:10:40|12563|12538|12562.8|12537.8|12563|12538|12562.8|12537.8|0
1647843060000|2022-03-21 06:11:00|12562.3|12537.3|12562.8|12537.8|12562.8|12537.8|12562.3|12537.3|0
1647843070000|2022-03-21 06:11:10|12563.3|12538.3|12562.8|12537.8|12563.3|12538.3|12562.8|12537.8|0
1647843110000|2022-03-21 06:11:50|12558.3|12543.3|12563.2|12538.2|12563.2|12543.3|12558.3|12538.2|0
1647843120000|2022-03-21 06:12:00|12562.8|12537.8|12562.8|12537.8|12562.8|12537.8|12562.3|12537.3|0
1647843130000|2022-03-21 06:12:10|12558.3|12543.3|12562.8|12537.8|12562.8|12543.8|12558.3|12537.8|0
1647843180000|2022-03-21 06:13:00|12562.3|12537.3|12562.8|12537.8|12562.8|12537.8|12562.3|12537.3|0
1647843230000|2022-03-21 06:13:50|12558.8|12543.8|12558.8|12543.8|12563.2|12543.8|12558.8|12538.2|0
1647843240000|2022-03-21 06:14:00|12559|12544|12558.8|12543.8|12559.3|12544.3|12558.8|12543.8|1
1647843250000|2022-03-21 06:14:10|12557.9|12542.9|12551.3|12536.3|12563.3|12542.9|12551.2|12536.2|2
1647843260000|2022-03-21 06:14:20|12556.3|12541.3|12557.8|12542.8|12562.3|12542.8|12550.3|12535.3|2
1647843270000|2022-03-21 06:14:30|12558|12543|12558.8|12543.8|12558.8|12543.8|12558|12543|0
1647843290000|2022-03-21 06:14:50|12559|12544|12559.3|12544.3|12559.3|12544.3|12559|12544|0
1647843300000|2022-03-21 06:15:00|12559.8|12544.8|12559.8|12544.8|12559.8|12544.8|12559.8|12544.8|0
1647843310000|2022-03-21 06:15:10|12560.3|12545.3|12559.8|12544.8|12560.3|12545.3|12559.8|12544.8|0
1647843340000|2022-03-21 06:15:40|12559.7|12544.7|12559.7|12544.7|12559.7|12544.7|12559.7|12544.7|0
1647843360000|2022-03-21 06:16:00|12559.2|12544.2|12559.2|12544.2|12559.2|12544.2|12558.7|12543.7|0
1647843400000|2022-03-21 06:16:40|12559.5|12544.5|12559.7|12544.7|12559.7|12544.7|12559.5|12544.5|0
1647843420000|2022-03-21 06:17:00|12560|12545|12560.2|12545.2|12560.2|12545.2|12560|12545|0
1647843480000|2022-03-21 06:18:00|12559.4|12544.4|12559.2|12544.2|12559.4|12544.4|12558.7|12543.7|0
1647843490000|2022-03-21 06:18:10|12559.7|12544.7|12559.7|12544.7|12559.7|12544.7|12559.7|12544.7|0
1647843510000|2022-03-21 06:18:30|12559.9|12544.9|12559.9|12544.9|12559.9|12544.9|12559.9|12544.9|0
1647843520000|2022-03-21 06:18:40|12556.1|12541.1|12550.1|12535.1|12556.1|12541.1|12550.1|12535.1|2
1647843530000|2022-03-21 06:18:50|12549.3|12534.3|12549.3|12534.3|12549.3|12534.3|12549.3|12534.3|0
1647843540000|2022-03-21 06:19:00|12552.8|12537.8|12559.4|12544.4|12563.4|12544.4|12552.8|12535.5|0
1647843550000|2022-03-21 06:19:10|12563.7|12538.7|12546.8|12531.8|12563.7|12538.7|12546.8|12531.8|2
1647843570000|2022-03-21 06:19:30|12545.4|12530.4|12542.7|12527.7|12545.4|12530.4|12542.7|12527.7|1
1647843580000|2022-03-21 06:19:40|12541.6|12526.6|12541.6|12526.6|12542.5|12527.5|12541.6|12526.6|0
1647843600000|2022-03-21 06:20:00|12539.4|12524.4|12541.9|12526.9|12541.9|12526.9|12538.1|12523.1|3
1647843630000|2022-03-21 06:20:30|12542.1|12527.1|12542.1|12527.1|12542.1|12527.1|12542.1|12527.1|0
1647843640000|2022-03-21 06:20:40|12543.1|12528.1|12543.4|12528.4|12543.4|12528.4|12543.1|12528.1|0
1647843650000|2022-03-21 06:20:50|12543.6|12528.6|12545.4|12530.4|12545.4|12530.4|12543.6|12528.6|0
1647843660000|2022-03-21 06:21:00|12545.9|12530.9|12545.9|12530.9|12546.7|12531.7|12545.9|12530.9|0
1647843670000|2022-03-21 06:21:10|12546.7|12531.7|12546.7|12531.7|12546.9|12531.9|12546.7|12531.7|0
1647843680000|2022-03-21 06:21:20|12545.7|12530.7|12545.7|12530.7|12545.7|12530.7|12545.7|12530.7|0
1647843690000|2022-03-21 06:21:30|12546.2|12531.2|12546.2|12531.2|12546.2|12531.2|12545.7|12530.7|0
1647843700000|2022-03-21 06:21:40|12544.8|12529.8|12544.8|12529.8|12544.8|12529.8|12544.8|12529.8|1
1647843710000|2022-03-21 06:21:50|12544.6|12529.6|12549|12524|12549|12529.6|12544.6|12524|1
1647843720000|2022-03-21 06:22:00|12544.3|12529.3|12533.5|12518.5|12545.1|12530.1|12533.5|12518.5|2
1647843730000|2022-03-21 06:22:10|12533.8|12518.8|12532.9|12517.9|12533.8|12518.8|12532.6|12517.6|1
1647843740000|2022-03-21 06:22:20|12532.3|12517.3|12533.3|12518.3|12533.3|12518.3|12532.3|12517.3|0
1647843750000|2022-03-21 06:22:30|12534.4|12519.4|12534.4|12519.4|12534.4|12519.4|12534.4|12519.4|0
1647843760000|2022-03-21 06:22:40|12534.8|12519.8|12534.8|12519.8|12534.8|12519.8|12534.8|12519.8|0
1647843770000|2022-03-21 06:22:50|12534.6|12519.6|12534.4|12519.4|12534.6|12519.6|12533.4|12518.4|1
1647843780000|2022-03-21 06:23:00|12533.9|12518.9|12533.9|12518.9|12533.9|12518.9|12533.9|12518.9|1
1647843790000|2022-03-21 06:23:10|12533.3|12518.3|12531.5|12516.5|12533.6|12518.6|12531.5|12516.5|1
1647843800000|2022-03-21 06:23:20|12532.1|12517.1|12531.9|12516.9|12532.1|12517.1|12531.9|12516.9|0
1647843820000|2022-03-21 06:23:40|12532.1|12517.1|12532.1|12517.1|12532.1|12517.1|12532.1|12517.1|0
1647843900000|2022-03-21 06:25:00|12532.6|12517.6|12532.6|12517.6|12532.6|12517.6|12532.6|12517.6|0
1647843990000|2022-03-21 06:26:30|12533.3|12518.3|12533.3|12518.3|12533.3|12518.3|12533.3|12518.3|0
1647844000000|2022-03-21 06:26:40|12533.1|12518.1|12533.3|12518.3|12533.3|12518.3|12533.1|12518.1|0
1647844020000|2022-03-21 06:27:00|12533.8|12518.8|12535.3|12520.3|12535.3|12520.3|12533.8|12518.8|0
1647844030000|2022-03-21 06:27:10|12535.8|12520.8|12545.6|12530.6|12546.3|12531.3|12535.8|12520.8|3
1647844040000|2022-03-21 06:27:20|12546.1|12531.1|12539.8|12524.8|12546.6|12531.6|12539.5|12524.5|1
1647844050000|2022-03-21 06:27:30|12539.6|12524.6|12538.8|12523.8|12540.1|12525.1|12538.8|12523.8|0
1647844060000|2022-03-21 06:27:40|12538.5|12523.5|12534.8|12519.8|12538.5|12523.5|12534.8|12519.8|1
1647844080000|2022-03-21 06:28:00|12535.7|12520.7|12532.3|12517.3|12535.7|12520.7|12532.3|12517.3|0
1647844090000|2022-03-21 06:28:10|12533.4|12518.4|12535.1|12520.1|12535.9|12520.9|12532.3|12517.3|0
1647844110000|2022-03-21 06:28:30|12536|12521|12536|12521|12536|12521|12536|12521|0
1647844120000|2022-03-21 06:28:40|12536.6|12521.6|12536.6|12521.6|12536.6|12521.6|12536.6|12521.6|0
1647844130000|2022-03-21 06:28:50|12536.9|12521.9|12536.9|12521.9|12536.9|12521.9|12536.9|12521.9|1
1647844140000|2022-03-21 06:29:00|12539.1|12524.1|12539.1|12524.1|12539.1|12524.1|12539.1|12524.1|2
1647844150000|2022-03-21 06:29:10|12539.4|12524.4|12543.3|12528.3|12543.3|12528.3|12539.4|12524.4|0
1647844160000|2022-03-21 06:29:20|12544.5|12529.5|12545|12530|12545|12530|12544.5|12529.5|0
1647844170000|2022-03-21 06:29:30|12546|12531|12546|12531|12546|12531|12546|12531|0
1647844180000|2022-03-21 06:29:40|12546.2|12531.2|12546.2|12531.2|12546.2|12531.2|12546.2|12531.2|2
1647844200000|2022-03-21 06:30:00|12546.5|12531.5|12546.5|12531.5|12546.5|12531.5|12546.5|12531.5|0
1647844220000|2022-03-21 06:30:20|12546.9|12531.9|12546.9|12531.9|12546.9|12531.9|12546.9|12531.9|0
1647844250000|2022-03-21 06:30:50|12546.4|12531.4|12545.9|12530.9|12546.4|12531.4|12545.9|12530.9|0
1647844260000|2022-03-21 06:31:00|12544.9|12529.9|12544.2|12529.2|12544.9|12529.9|12543.9|12528.9|0
1647844270000|2022-03-21 06:31:10|12544.4|12529.4|12544.4|12529.4|12544.4|12529.4|12544.4|12529.4|0
1647844320000|2022-03-21 06:32:00|12543.9|12528.9|12544.4|12529.4|12544.4|12529.4|12543.9|12528.9|0
1647844330000|2022-03-21 06:32:10|12543.8|12528.8|12543.8|12528.8|12543.8|12528.8|12543.8|12528.8|0
1647844360000|2022-03-21 06:32:40|12543.5|12518.5|12543.5|12518.5|12543.5|12518.5|12543.5|12518.5|1
1647844370000|2022-03-21 06:32:50|12541.5|12516.5|12541.5|12516.5|12541.5|12516.5|12541.5|12516.5|0
1647844390000|2022-03-21 06:33:10|12537.3|12522.3|12537.3|12522.3|12537.3|12522.3|12537.3|12522.3|0
1647844410000|2022-03-21 06:33:30|12539.6|12524.6|12539.6|12524.6|12539.6|12524.6|12539.6|12524.6|0
1647844420000|2022-03-21 06:33:40|12541.2|12526.2|12541.2|12526.2|12541.2|12526.2|12541.2|12526.2|0
1647844500000|2022-03-21 06:35:00|12541.7|12526.7|12542.5|12527.5|12542.5|12527.5|12541.7|12526.7|0
1647844560000|2022-03-21 06:36:00|12540.2|12525.2|12540.2|12525.2|12540.2|12525.2|12539.9|12524.9|0
1647844570000|2022-03-21 06:36:10|12542.5|12527.5|12542.5|12527.5|12542.5|12527.5|12542.5|12527.5|0
1647844620000|2022-03-21 06:37:00|12542.7|12527.7|12544.2|12529.2|12544.2|12529.2|12542.7|12527.7|0
1647844630000|2022-03-21 06:37:10|12544.4|12529.4|12544.4|12529.4|12544.4|12529.4|12544.4|12529.4|0
1647844660000|2022-03-21 06:37:40|12544.7|12529.7|12544.7|12529.7|12544.7|12529.7|12544.7|12529.7|1
1647844670000|2022-03-21 06:37:50|12545.2|12530.2|12545.2|12530.2|12545.2|12530.2|12545.2|12530.2|0
1647844680000|2022-03-21 06:38:00|12547.1|12532.1|12546.4|12531.4|12547.1|12532.1|12546.4|12531.4|1
1647844700000|2022-03-21 06:38:20|12546.6|12531.6|12545.9|12530.9|12546.6|12531.6|12545.9|12530.9|3
1647844710000|2022-03-21 06:38:30|12546.8|12531.8|12548.4|12533.4|12549.5|12534.5|12546.8|12531.8|3
1647844720000|2022-03-21 06:38:40|12549.5|12534.5|12549.5|12534.5|12549.5|12534.5|12549.5|12534.5|0
1647844740000|2022-03-21 06:39:00|12549.7|12534.7|12553.4|12538.4|12556.4|12538.4|12549.7|12531.4|1
1647844750000|2022-03-21 06:39:10|12551.7|12536.7|12555.6|12540.6|12555.6|12540.6|12550.4|12535.4|1
1647844760000|2022-03-21 06:39:20|12555.8|12540.8|12554.3|12539.3|12555.8|12540.8|12554.3|12539.3|0
1647844770000|2022-03-21 06:39:30|12555.1|12540.1|12554.3|12539.3|12555.8|12540.8|12554.3|12539.3|0
1647844780000|2022-03-21 06:39:40|12554|12539|12563.4|12538.4|12563.4|12539|12553.8|12535.7|0
1647844800000|2022-03-21 06:40:00|12563.2|12538.2|12563|12538|12563.2|12538.2|12563|12538|0
1647844830000|2022-03-21 06:40:30|12563.3|12538.3|12563.3|12538.3|12563.3|12538.3|12563.3|12538.3|0
1647844840000|2022-03-21 06:40:40|12563.8|12538.8|12564|12539|12564|12539|12563|12538|0
1647844860000|2022-03-21 06:41:00|12563.8|12538.8|12563.8|12538.8|12563.8|12538.8|12563.5|12538.5|0
1647844890000|2022-03-21 06:41:30|12559|12544|12559|12544|12559|12544|12558.5|12543.5|0
1647844910000|2022-03-21 06:41:50|12558.5|12543.5|12557.9|12542.9|12558.5|12543.5|12557.9|12542.9|0
1647844920000|2022-03-21 06:42:00|12557.4|12542.4|12557.2|12542.2|12557.4|12542.4|12556.6|12541.6|0
1647844960000|2022-03-21 06:42:40|12556.9|12541.9|12556.7|12541.7|12556.9|12541.9|12556.7|12541.7|0
1647844980000|2022-03-21 06:43:00|12556.1|12541.1|12556.7|12541.7|12556.7|12541.7|12556.1|12541.1|0
1647845010000|2022-03-21 06:43:30|12556.9|12541.9|12556.9|12541.9|12556.9|12541.9|12556.9|12541.9|0
1647845040000|2022-03-21 06:44:00|12556.7|12541.7|12556.9|12541.9|12556.9|12541.9|12556.7|12541.7|0
1647845060000|2022-03-21 06:44:20|12557.2|12542.2|12557.2|12542.2|12557.2|12542.2|12557.2|12542.2|0
1647845100000|2022-03-21 06:45:00|12556.4|12541.4|12556.9|12541.9|12556.9|12541.9|12556.4|12541.4|0
1647845140000|2022-03-21 06:45:40|12556.6|12541.6|12556.6|12541.6|12556.6|12541.6|12556.6|12541.6|0
1647845150000|2022-03-21 06:45:50|12557.7|12542.7|12558|12543|12558|12543|12557.7|12542.7|0
1647845160000|2022-03-21 06:46:00|12558.2|12543.2|12559.3|12544.3|12559.3|12544.3|12558.2|12543.2|0
1647845170000|2022-03-21 06:46:10|12561.3|12546.3|12561.3|12546.3|12561.3|12546.3|12561.3|12546.3|0
1647845190000|2022-03-21 06:46:30|12561.6|12546.6|12562.8|12547.8|12562.8|12547.8|12561.6|12546.6|0
1647845200000|2022-03-21 06:46:40|12563.3|12548.3|12563.3|12548.3|12563.3|12548.3|12563.3|12548.3|0
1647845220000|2022-03-21 06:47:00|12562.8|12547.8|12563.1|12548.1|12563.1|12548.1|12562.8|12547.8|0
1647845230000|2022-03-21 06:47:10|12563.3|12548.3|12563.3|12548.3|12563.3|12548.3|12563.3|12548.3|0
1647845240000|2022-03-21 06:47:20|12561.3|12546.3|12561.3|12546.3|12561.3|12546.3|12561.3|12546.3|1
1647845250000|2022-03-21 06:47:30|12561.5|12546.5|12563|12548|12563|12548|12561.5|12546.5|0
1647845280000|2022-03-21 06:48:00|12563.3|12548.3|12568.5|12553.5|12568.5|12553.5|12563.3|12548.3|4
1647845290000|2022-03-21 06:48:10|12569.5|12554.5|12569.4|12554.4|12569.5|12554.5|12569.4|12554.4|0
1647845300000|2022-03-21 06:48:20|12571|12556|12570.5|12555.5|12571|12556|12570.5|12555.5|2
1647845310000|2022-03-21 06:48:30|12570.7|12555.7|12570.7|12555.7|12570.7|12555.7|12570.7|12555.7|0
1647845320000|2022-03-21 06:48:40|12570.5|12555.5|12570.2|12555.2|12570.5|12555.5|12570.2|12555.2|1
1647845330000|2022-03-21 06:48:50|12570.4|12555.4|12571.5|12556.5|12572|12557|12570.4|12555.4|3
1647845340000|2022-03-21 06:49:00|12572|12557|12572.5|12557.5|12572.5|12557.5|12572|12557|0
1647845350000|2022-03-21 06:49:10|12572.7|12557.7|12573|12558|12573|12558|12572|12557|1
1647845360000|2022-03-21 06:49:20|12572.7|12557.7|12574.1|12559.1|12574.1|12559.1|12572.5|12557.5|0
1647845370000|2022-03-21 06:49:30|12573.9|12558.9|12571.8|12556.8|12574.8|12559.8|12571.8|12556.8|9
1647845380000|2022-03-21 06:49:40|12573.8|12558.8|12573.8|12558.8|12573.8|12558.8|12573.8|12558.8|0
1647845390000|2022-03-21 06:49:50|12573.1|12558.1|12568|12553|12573.1|12558.1|12568|12553|2
1647845400000|2022-03-21 06:50:00|12568.5|12553.5|12568.5|12553.5|12568.5|12553.5|12568.5|12553.5|0
1647845410000|2022-03-21 06:50:10|12568.3|12553.3|12568.3|12553.3|12568.3|12553.3|12568.3|12553.3|0
1647845460000|2022-03-21 06:51:00|12567.5|12552.5|12567.8|12552.8|12567.8|12552.8|12566.8|12551.8|0
1647845520000|2022-03-21 06:52:00|12569.6|12554.6|12573.9|12558.9|12573.9|12558.9|12569.6|12554.6|1
1647845570000|2022-03-21 06:52:50|12573.7|12558.7|12573.7|12558.7|12573.7|12558.7|12573.7|12558.7|0
1647845580000|2022-03-21 06:53:00|12574.7|12559.7|12569.6|12554.6|12574.7|12559.7|12569.1|12554.1|1
1647845600000|2022-03-21 06:53:20|12568.6|12553.6|12565.6|12550.6|12568.6|12553.6|12565.6|12550.6|1
1647845610000|2022-03-21 06:53:30|12565.3|12550.3|12564.8|12549.8|12565.3|12550.3|12564.8|12549.8|0
1647845620000|2022-03-21 06:53:40|12563.8|12548.8|12563.6|12548.6|12563.8|12548.8|12563.6|12548.6|0
1647845640000|2022-03-21 06:54:00|12563.1|12548.1|12563.1|12548.1|12563.1|12548.1|12563.1|12548.1|0
1647845660000|2022-03-21 06:54:20|12563.9|12548.9|12564.9|12549.9|12564.9|12549.9|12563.9|12548.9|0
1647845670000|2022-03-21 06:54:30|12565.4|12550.4|12565.4|12550.4|12565.4|12550.4|12565.4|12550.4|0
1647845680000|2022-03-21 06:54:40|12568.4|12553.4|12568.4|12553.4|12568.4|12553.4|12568.4|12553.4|1
1647845700000|2022-03-21 06:55:00|12568.9|12553.9|12569.9|12554.9|12569.9|12554.9|12568.6|12553.6|0
1647845710000|2022-03-21 06:55:10|12565.9|12550.9|12565.9|12550.9|12565.9|12550.9|12565.9|12550.9|1
1647845720000|2022-03-21 06:55:20|12565.6|12550.6|12565.4|12550.4|12565.6|12550.6|12565.4|12550.4|0
1647845770000|2022-03-21 06:56:10|12562.7|12547.7|12557.8|12542.8|12562.7|12547.7|12557.8|12542.8|1
1647845780000|2022-03-21 06:56:20|12559.6|12544.6|12561.3|12546.3|12561.3|12546.3|12559.6|12544.6|2
1647845800000|2022-03-21 06:56:40|12560.8|12545.8|12559.7|12544.7|12560.8|12545.8|12559.7|12544.7|4
1647845810000|2022-03-21 06:56:50|12558.5|12543.5|12558.5|12543.5|12558.5|12543.5|12558.5|12543.5|0
1647845820000|2022-03-21 06:57:00|12557.6|12542.6|12556|12541|12557.6|12542.6|12556|12541|1
1647845850000|2022-03-21 06:57:30|12556.3|12541.3|12556.5|12541.5|12556.5|12541.5|12556.3|12541.3|0
1647845880000|2022-03-21 06:58:00|12549.3|12534.3|12551.7|12536.7|12551.8|12536.8|12549.3|12534.3|2
1647845890000|2022-03-21 06:58:10|12553.7|12538.7|12552.7|12537.7|12553.7|12538.7|12552.7|12537.7|1
1647845910000|2022-03-21 06:58:30|12552.9|12537.9|12558.2|12543.2|12558.2|12543.2|12552.9|12537.9|0
1647845920000|2022-03-21 06:58:40|12558.4|12543.4|12558.4|12543.4|12558.4|12543.4|12558.4|12543.4|0
1647845970000|2022-03-21 06:59:30|12558.7|12543.7|12568.4|12543.4|12568.4|12543.7|12558.7|12543.4|1
1647846000000|2022-03-21 07:00:00|12564.5|12549.5|12564.5|12549.5|12564.5|12549.5|12564.5|12549.5|0
1647846010000|2022-03-21 07:00:10|12565.4|12550.4|12565.4|12550.4|12565.4|12550.4|12565.4|12550.4|0
1647846040000|2022-03-21 07:00:40|12565.2|12550.2|12564.9|12549.9|12565.2|12550.2|12564.9|12549.9|0
1647846070000|2022-03-21 07:01:10|12564.7|12549.7|12565.4|12550.4|12565.4|12550.4|12564.7|12549.7|1
1647846090000|2022-03-21 07:01:30|12565.7|12550.7|12565.4|12550.4|12565.7|12550.7|12565.4|12550.4|0
1647846130000|2022-03-21 07:02:10|12567.9|12552.9|12567.9|12552.9|12567.9|12552.9|12567.9|12552.9|0
1647846200000|2022-03-21 07:03:20|12568.9|12553.9|12569.4|12554.4|12569.4|12554.4|12568.4|12553.4|0
1647846210000|2022-03-21 07:03:30|12569.9|12554.9|12569.9|12554.9|12569.9|12554.9|12569.9|12554.9|0
1647846230000|2022-03-21 07:03:50|12570.4|12555.4|12570.4|12555.4|12570.4|12555.4|12570.4|12555.4|0
1647846240000|2022-03-21 07:04:00|12575.1|12560.1|12576.3|12561.3|12576.3|12561.3|12575.1|12560.1|1
1647846300000|2022-03-21 07:05:00|12574.3|12559.3|12575.8|12560.8|12575.8|12560.8|12574.3|12559.3|0
1647846310000|2022-03-21 07:05:10|12576.8|12561.8|12576.8|12561.8|12576.8|12561.8|12576.8|12561.8|0
1647846350000|2022-03-21 07:05:50|12577.3|12562.3|12577.3|12562.3|12577.3|12562.3|12577.3|12562.3|0
1647846360000|2022-03-21 07:06:00|12577.5|12562.5|12577.8|12562.8|12577.8|12562.8|12577.5|12562.5|0
1647846420000|2022-03-21 07:07:00|12576.8|12561.8|12577.3|12562.3|12577.3|12562.3|12576.8|12561.8|0
1647846450000|2022-03-21 07:07:30|12577|12562|12577|12562|12577|12562|12577|12562|0
1647846460000|2022-03-21 07:07:40|12577.5|12562.5|12577.5|12562.5|12577.5|12562.5|12577.5|12562.5|0
1647846480000|2022-03-21 07:08:00|12577.8|12562.8|12578|12563|12578|12563|12577.8|12562.8|0
1647846510000|2022-03-21 07:08:30|||||||||1
1647846530000|2022-03-21 07:08:50|12574.5|12559.5|12574.5|12559.5|12574.5|12559.5|12574.5|12559.5|1
1647846540000|2022-03-21 07:09:00|12575.4|12560.4|12575.5|12560.5|12575.5|12560.5|12575.4|12560.4|0
1647846600000|2022-03-21 07:10:00|12574.7|12559.7|12574.3|12559.3|12574.7|12559.7|12574.3|12559.3|0
1647846610000|2022-03-21 07:10:10|12574|12559|12574|12559|12574|12559|12574|12559|0
1647846760000|2022-03-21 07:12:40|12575.5|12560.5|12574.5|12559.5|12575.5|12560.5|12574.5|12559.5|1
1647846790000|2022-03-21 07:13:10|12574.2|12559.2|12574.2|12559.2|12574.2|12559.2|12574.2|12559.2|0
1647846810000|2022-03-21 07:13:30|12574|12559|12574|12559|12574|12559|12574|12559|0
1647846820000|2022-03-21 07:13:40|12574.5|12559.5|12574.5|12559.5|12574.5|12559.5|12574.5|12559.5|0
1647846880000|2022-03-21 07:14:40|12575.2|12560.2|12575.2|12560.2|12575.2|12560.2|12575.2|12560.2|1
1647846910000|2022-03-21 07:15:10|12575.8|12560.8|12575.8|12560.8|12575.8|12560.8|12575.8|12560.8|3
1647846960000|2022-03-21 07:16:00|12576.3|12561.3|12576.3|12561.3|12576.3|12561.3|12576.3|12561.3|0
1647847000000|2022-03-21 07:16:40|12576.8|12561.8|12576.8|12561.8|12576.8|12561.8|12576.8|12561.8|0
1647847020000|2022-03-21 07:17:00|12576.3|12561.3|12576.3|12561.3|12576.3|12561.3|12576.3|12561.3|0
1647847150000|2022-03-21 07:19:10|12576.2|12561.2|12576.2|12561.2|12576.2|12561.2|12576.2|12561.2|0
1647847190000|2022-03-21 07:19:50|12576|12561|12575.2|12560.2|12576|12561|12575.2|12560.2|0
1647847210000|2022-03-21 07:20:10|12575.7|12560.7|12575.7|12560.7|12575.7|12560.7|12575.7|12560.7|0
1647847220000|2022-03-21 07:20:20|12575.5|12560.5|12575.2|12560.2|12575.5|12560.5|12575.2|12560.2|1
1647847330000|2022-03-21 07:22:10|12576.1|12561.1|12576.7|12561.7|12576.7|12561.7|12576.1|12561.1|0
1647847380000|2022-03-21 07:23:00|12577.2|12562.2|12577.2|12562.2|12577.2|12562.2|12577.2|12562.2|0
1647847440000|2022-03-21 07:24:00|12577|12562|12577.2|12562.2|12577.2|12562.2|12576.7|12561.7|0
1647847450000|2022-03-21 07:24:10|12579.7|12564.7|12577.2|12562.2|12579.7|12564.7|12577.2|12562.2|2
1647847480000|2022-03-21 07:24:40|||||||||1
1647847490000|2022-03-21 07:24:50|12578.6|12563.6|12578.6|12563.6|12578.6|12563.6|12578.6|12563.6|2
1647847580000|2022-03-21 07:26:20|12578.3|12563.3|12578.3|12563.3|12578.3|12563.3|12578.3|12563.3|2
1647847590000|2022-03-21 07:26:30|12578|12563|12578|12563|12578|12563|12578|12563|0
1647847600000|2022-03-21 07:26:40|12577.8|12562.8|12577.8|12562.8|12577.8|12562.8|12577.8|12562.8|0
1647847660000|2022-03-21 07:27:40|12579.3|12564.3|12579.3|12564.3|12579.3|12564.3|12578.8|12563.8|2
1647847670000|2022-03-21 07:27:50|12579.5|12564.5|12579.3|12564.3|12579.8|12564.8|12579.3|12564.3|3
1647847700000|2022-03-21 07:28:20|12582.6|12567.6|12583.3|12568.3|12583.3|12568.3|12582.6|12567.6|4
1647847770000|2022-03-21 07:29:30|12582.8|12567.8|12582.8|12567.8|12582.8|12567.8|12582.8|12567.8|0
1647847780000|2022-03-21 07:29:40|12583.3|12568.3|12583.3|12568.3|12583.3|12568.3|12583.3|12568.3|0
1647847820000|2022-03-21 07:30:20|12581.9|12566.9|12580.2|12565.2|12581.9|12566.9|12579.7|12564.7|2
1647847830000|2022-03-21 07:30:30|12577.7|12562.7|12576.7|12561.7|12577.7|12562.7|12576.7|12561.7|0
1647847840000|2022-03-21 07:30:40|12576.2|12561.2|12579.7|12564.7|12580.5|12565.5|12575.8|12560.8|6
1647847860000|2022-03-21 07:31:00|12579|12564|12579.2|12564.2|12579.2|12564.2|12579|12564|1
1647847870000|2022-03-21 07:31:10|12578.7|12563.7|12581.7|12566.7|12581.7|12566.7|12578.5|12563.5|1
1647847890000|2022-03-21 07:31:30|12582.2|12567.2|12582.9|12567.9|12582.9|12567.9|12582.2|12567.2|0
1647847900000|2022-03-21 07:31:40|12583.2|12568.2|12584.7|12569.7|12584.7|12569.7|12583.2|12568.2|0
1647847910000|2022-03-21 07:31:50|12585.1|12570.1|12585.6|12570.6|12585.6|12570.6|12585.1|12570.1|25
1647847920000|2022-03-21 07:32:00|12586.1|12571.1|12586.1|12571.1|12586.1|12571.1|12586.1|12571.1|0
1647848030000|2022-03-21 07:33:50|12587.2|12572.2|12587.6|12572.6|12587.6|12572.6|12587.2|12572.2|0
1647848050000|2022-03-21 07:34:10|12588.2|12573.2|12588.2|12573.2|12588.2|12573.2|12588.2|12573.2|0
1647848070000|2022-03-21 07:34:30|12590.2|12575.2|12590.2|12575.2|12590.2|12575.2|12590.2|12575.2|0
1647848090000|2022-03-21 07:34:50|12590.5|12575.5|12590.5|12575.5|12590.5|12575.5|12590.5|12575.5|0
1647848110000|2022-03-21 07:35:10|12591|12576|12591|12576|12591|12576|12591|12576|1
1647848130000|2022-03-21 07:35:30|12592.1|12577.1|12592.1|12577.1|12592.1|12577.1|12592.1|12577.1|1
1647848170000|2022-03-21 07:36:10|12592.4|12577.4|12592.4|12577.4|12592.4|12577.4|12592.4|12577.4|0
1647848200000|2022-03-21 07:36:40|12592.1|12577.1|12592.1|12577.1|12592.1|12577.1|12592.1|12577.1|0
1647848220000|2022-03-21 07:37:00|||||||||1
1647848280000|2022-03-21 07:38:00|12593|12578|12596.8|12581.8|12596.8|12581.8|12593|12578|1
1647848290000|2022-03-21 07:38:10|12596.1|12581.1|12594.9|12579.9|12596.1|12581.1|12594.9|12579.9|1
1647848300000|2022-03-21 07:38:20|12596.2|12581.2|12596|12581|12596.2|12581.2|12596|12581|0
1647848320000|2022-03-21 07:38:40|12596.8|12581.8|12598.2|12583.2|12598.2|12583.2|12596.8|12581.8|0
1647848330000|2022-03-21 07:38:50|12597.7|12582.7|12598.2|12583.2|12598.2|12583.2|12597.7|12582.7|0
1647848340000|2022-03-21 07:39:00|12598.4|12583.4|12598.1|12583.1|12598.4|12583.4|12598.1|12583.1|1
1647848350000|2022-03-21 07:39:10|12598.4|12583.4|12598.2|12583.2|12598.5|12583.5|12598.2|12583.2|0
1647848430000|2022-03-21 07:40:30|12597.5|12582.5|12595.5|12580.5|12597.5|12582.5|12595.5|12580.5|1
1647848450000|2022-03-21 07:40:50|12595.2|12580.2|12594.7|12579.7|12595.2|12580.2|12594.5|12579.5|1
1647848460000|2022-03-21 07:41:00|12594.5|12579.5|12593.2|12578.2|12594.8|12579.8|12593.2|12578.2|1
1647848470000|2022-03-21 07:41:10|12593.7|12578.7|12593.7|12578.7|12593.7|12578.7|12593.7|12578.7|1
1647848530000|2022-03-21 07:42:10|12597.5|12582.5|12595.4|12580.4|12597.5|12582.5|12595.4|12580.4|9
1647848580000|2022-03-21 07:43:00|12595.2|12580.2|12595.2|12580.2|12595.2|12580.2|12595.2|12580.2|0
1647848800000|2022-03-21 07:46:40|12595.1|12580.1|12595.1|12580.1|12595.1|12580.1|12595.1|12580.1|0
1647848820000|2022-03-21 07:47:00|12597.6|12582.6|12595.6|12580.6|12597.6|12582.6|12595.6|12580.6|1
1647848830000|2022-03-21 07:47:10|12594.6|12579.6|12594.6|12579.6|12594.6|12579.6|12594.6|12579.6|0
1647848900000|2022-03-21 07:48:20|12594.9|12579.9|12595.1|12580.1|12595.1|12580.1|12594.9|12579.9|0
1647848920000|2022-03-21 07:48:40|12596.2|12581.2|12596.2|12581.2|12596.2|12581.2|12596.2|12581.2|0
1647848930000|2022-03-21 07:48:50|12596.8|12581.8|12597|12582|12597|12582|12596.5|12581.5|0
1647848950000|2022-03-21 07:49:10|12610.6|12595.6|12610.9|12595.9|12610.9|12595.9|12610.6|12595.6|37
1647848960000|2022-03-21 07:49:20|12611.1|12596.1|12611.6|12596.6|12611.6|12596.6|12611.1|12596.1|5
1647848980000|2022-03-21 07:49:40|12612.6|12597.6|12612.6|12597.6|12612.6|12597.6|12612.6|12597.6|0
1647849000000|2022-03-21 07:50:00|||||||||5
1647849050000|2022-03-21 07:50:50|12614.9|12599.9|12631.3|12593.8|12631.3|12599.9|12614.9|12593.8|1
1647849080000|2022-03-21 07:51:20|12631.6|12594.1|12631.8|12594.3|12631.8|12594.3|12631.6|12594.1|0
1647849090000|2022-03-21 07:51:30|12632.3|12594.8|12633.7|12618.7|12633.7|12618.7|12632.3|12594.8|1
1647849100000|2022-03-21 07:51:40|12624.4|12609.4|12624.4|12609.4|12624.4|12609.4|12624.4|12609.4|3
1647849120000|2022-03-21 07:52:00|12624.9|12609.9|12621.6|12606.6|12628.9|12613.9|12621.6|12606.6|1
1647849130000|2022-03-21 07:52:10|12622|12607|12622|12607|12622|12607|12622|12607|0
1647849150000|2022-03-21 07:52:30|12621.6|12606.6|12621.6|12606.6|12621.6|12606.6|12621.6|12606.6|0
1647849190000|2022-03-21 07:53:10|12621.8|12606.8|12621.8|12606.8|12621.8|12606.8|12621.8|12606.8|0
1647849220000|2022-03-21 07:53:40|12622.3|12607.3|12623.8|12608.8|12623.8|12608.8|12622.3|12607.3|1
1647849240000|2022-03-21 07:54:00|12623.3|12608.3|12623|12608|12623.3|12608.3|12623|12608|0
1647849340000|2022-03-21 07:55:40|12626.4|12601.4|12621.2|12606.2|12626.4|12606.2|12620.7|12600.9|0
1647849350000|2022-03-21 07:55:50|12626.2|12601.2|12626.4|12601.4|12626.4|12601.4|12626.2|12601.2|0
1647849370000|2022-03-21 07:56:10|12626.6|12601.6|12623.2|12608.2|12626.6|12608.2|12623|12601.6|1
1647849380000|2022-03-21 07:56:20|12623|12608|12623|12608|12623|12608|12623|12608|0
1647849400000|2022-03-21 07:56:40|12623.8|12608.8|12624.5|12609.5|12624.5|12609.5|12623.8|12608.8|0
1647849440000|2022-03-21 07:57:20|12625.1|12610.1|12625.5|12610.5|12625.5|12610.5|12625.1|12610.1|0
1647849450000|2022-03-21 07:57:30|12625|12610|12635.5|12610.5|12635.5|12610.5|12624.5|12609.5|1
1647849460000|2022-03-21 07:57:40|12626.5|12611.5|12627|12612|12627|12612|12626.5|12611.5|0
1647849480000|2022-03-21 07:58:00|12626.5|12611.5|12626|12611|12626.5|12611.5|12626|12611|0
1647849510000|2022-03-21 07:58:30|12626.5|12611.5|12626.5|12611.5|12626.5|12611.5|12626.5|12611.5|1
1647849520000|2022-03-21 07:58:40|12625|12610|12625|12610|12625|12610|12625|12610|0
1647849540000|2022-03-21 07:59:00|12626.3|12611.3|12637|12612|12637|12612|12626.3|12611.3|2
1647849560000|2022-03-21 07:59:20|12630|12615|12630|12615|12630|12615|12630|12615|0
1647849570000|2022-03-21 07:59:30|12637|12612|12637|12612|12637|12612|12637|12612|1
1647849580000|2022-03-21 07:59:40|12630.3|12615.3|12630.3|12615.3|12630.3|12615.3|12630.3|12615.3|0
1647849600000|2022-03-21 08:00:00|12631.3|12606.3|12637.8|12600.3|12637.8|12606.3|12631.3|12600.3|1
1647849610000|2022-03-21 08:00:10|12630.8|12605.8|12630.8|12605.8|12630.8|12605.8|12630.8|12605.8|0
1647849630000|2022-03-21 08:00:30|12627.4|12612.4|12628.8|12613.8|12628.8|12613.8|12627.4|12612.4|0
1647849640000|2022-03-21 08:00:40|12628.5|12613.5|12628.5|12613.5|12628.5|12613.5|12628.5|12613.5|0
1647849670000|2022-03-21 08:01:10|12628.8|12613.8|12626|12611|12628.8|12613.8|12625.8|12610.8|1
1647849690000|2022-03-21 08:01:30|12626.3|12611.3|12625.8|12610.8|12626.3|12611.3|12625.8|12610.8|0
1647849760000|2022-03-21 08:02:40|12625.5|12610.5|12625.5|12610.5|12625.8|12610.8|12625.3|12610.3|1
1647849780000|2022-03-21 08:03:00|12625.8|12610.8|12625.8|12610.8|12625.8|12610.8|12625.3|12610.3|1
1647849820000|2022-03-21 08:03:40|12625.3|12610.3|12625.3|12610.3|12625.3|12610.3|12625.3|12610.3|0
1647849850000|2022-03-21 08:04:10|12626.7|12611.7|12626.7|12611.7|12628.1|12613.1|12626.7|12611.7|1
1647849880000|2022-03-21 08:04:40|12628|12613|12628.2|12613.2|12628.2|12613.2|12628|12613|0
1647849910000|2022-03-21 08:05:10|12628.7|12613.7|12628.7|12613.7|12628.7|12613.7|12628.7|12613.7|0
1647849940000|2022-03-21 08:05:40|12628.2|12613.2|12628.2|12613.2|12628.2|12613.2|12628.2|12613.2|0
1647849950000|2022-03-21 08:05:50|12632|12617|12633.4|12618.4|12633.5|12618.5|12632|12617|2
1647849960000|2022-03-21 08:06:00|12633.5|12618.5|12637.6|12622.6|12637.6|12622.6|12633.5|12618.5|0
1647849970000|2022-03-21 08:06:10|12637.8|12622.8|12637.8|12622.8|12637.8|12622.8|12637.8|12622.8|0
1647849980000|2022-03-21 08:06:20|12632.3|12617.3|12632.3|12617.3|12632.3|12617.3|12632.3|12617.3|2
1647850000000|2022-03-21 08:06:40|12633.1|12618.1|12629|12614|12636.4|12621.4|12629|12614|1
1647850050000|2022-03-21 08:07:30|12631.7|12616.7|12631.7|12616.7|12631.7|12616.7|12631.7|12616.7|0
1647850060000|2022-03-21 08:07:40|12632.3|12617.3|12632.5|12617.5|12632.5|12617.5|12632.3|12617.3|0
1647850090000|2022-03-21 08:08:10|12632.2|12617.2|12631.7|12616.7|12632.2|12617.2|12631.7|12616.7|0
1647850130000|2022-03-21 08:08:50|12634.8|12619.8|12634.8|12619.8|12634.8|12619.8|12634.8|12619.8|0
1647850140000|2022-03-21 08:09:00|12635.6|12620.6|12634.8|12619.8|12635.6|12620.6|12634.8|12619.8|0
1647850160000|2022-03-21 08:09:20|12635.4|12620.4|12635.4|12620.4|12635.4|12620.4|12635.4|12620.4|0
1647850180000|2022-03-21 08:09:40|12635.6|12620.6|12635.6|12620.6|12635.6|12620.6|12635.6|12620.6|0
1647850190000|2022-03-21 08:09:50|12637|12622|12635.4|12620.4|12637.2|12622.2|12635.4|12620.4|1
1647850220000|2022-03-21 08:10:20|12635.1|12620.1|12635.1|12620.1|12635.1|12620.1|12635.1|12620.1|0
1647850230000|2022-03-21 08:10:30|12635.4|12620.4|12635.4|12620.4|12635.4|12620.4|12635.4|12620.4|0
1647850240000|2022-03-21 08:10:40|12635.1|12620.1|12635.1|12620.1|12635.1|12620.1|12634.6|12619.6|1
1647850270000|2022-03-21 08:11:10|12634.8|12619.8|12633.8|12618.8|12634.8|12619.8|12633.8|12618.8|0
1647850280000|2022-03-21 08:11:20|12634.3|12619.3|12635.1|12620.1|12635.1|12620.1|12634.3|12619.3|2
1647850300000|2022-03-21 08:11:40|12635.3|12620.3|12635.3|12620.3|12635.3|12620.3|12635.3|12620.3|0
1647850320000|2022-03-21 08:12:00|12635.6|12620.6|12635.6|12620.6|12635.6|12620.6|12635.6|12620.6|0
1647850370000|2022-03-21 08:12:50|12635.9|12620.9|12637|12622|12637|12622|12635.9|12620.9|0
1647850380000|2022-03-21 08:13:00|12636|12621|12636.3|12621.3|12636.3|12621.3|12636|12621|0
1647850390000|2022-03-21 08:13:10|12637.1|12622.1|12637.1|12622.1|12637.1|12622.1|12637.1|12622.1|2
1647850410000|2022-03-21 08:13:30|12638|12623|12638|12623|12638|12623|12638|12623|0
1647850440000|2022-03-21 08:14:00|12638.5|12623.5|12638.5|12623.5|12638.5|12623.5|12638.5|12623.5|0
1647850470000|2022-03-21 08:14:30|12638.1|12623.1|12638.1|12623.1|12638.1|12623.1|12638.1|12623.1|0
1647850500000|2022-03-21 08:15:00|12638.6|12623.6|12639.1|12624.1|12639.1|12624.1|12638.6|12623.6|0
1647850510000|2022-03-21 08:15:10|12638.8|12623.8|12638|12623|12638.8|12623.8|12638|12623|1
1647850520000|2022-03-21 08:15:20|||||||||3
1647850530000|2022-03-21 08:15:30|12637.5|12622.5|12637.5|12622.5|12637.5|12622.5|12637.5|12622.5|0
1647850540000|2022-03-21 08:15:40|12637.6|12622.6|12637.6|12622.6|12637.6|12622.6|12637.6|12622.6|1
1647850560000|2022-03-21 08:16:00|12637.9|12622.9|12637.9|12622.9|12637.9|12622.9|12637.9|12622.9|0
1647850570000|2022-03-21 08:16:10|12638.5|12623.5|12638.5|12623.5|12638.5|12623.5|12638.5|12623.5|1
1647850580000|2022-03-21 08:16:20|12637.6|12622.6|12637.9|12622.9|12637.9|12622.9|12637.6|12622.6|0
1647850690000|2022-03-21 08:18:10|12637.4|12622.4|12637.6|12622.6|12637.6|12622.6|12637.4|12622.4|0
1647850750000|2022-03-21 08:19:10|12637.4|12622.4|12636.9|12621.9|12637.4|12622.4|12636.9|12621.9|1
1647850770000|2022-03-21 08:19:30|12636.4|12621.4|12635.9|12620.9|12636.4|12621.4|12635.9|12620.9|0
1647850800000|2022-03-21 08:20:00|12635.4|12620.4|12635.4|12620.4|12635.4|12620.4|12635.4|12620.4|0
1647850810000|2022-03-21 08:20:10|12635.3|12620.3|12635.3|12620.3|12635.3|12620.3|12635.3|12620.3|0
1647850820000|2022-03-21 08:20:20|12635.8|12620.8|12636.7|12621.7|12636.7|12621.7|12635.8|12620.8|0
1647850830000|2022-03-21 08:20:30|12637.3|12622.3|12637.3|12622.3|12637.3|12622.3|12637.3|12622.3|0
1647850860000|2022-03-21 08:21:00|12637.1|12622.1|12636.6|12621.6|12637.4|12622.4|12636.6|12621.6|0
1647850870000|2022-03-21 08:21:10|12635.8|12620.8|12639.8|12624.8|12639.8|12624.8|12635.8|12620.8|0
1647850880000|2022-03-21 08:21:20|12637.8|12622.8|12637.8|12622.8|12637.8|12622.8|12637.8|12622.8|2
1647850900000|2022-03-21 08:21:40|12637.6|12622.6|12630.3|12615.3|12637.6|12622.6|12630.3|12615.3|3
1647850930000|2022-03-21 08:22:10|||||||||1
1647850940000|2022-03-21 08:22:20|||||||||2
1647850950000|2022-03-21 08:22:30|12630|12615|12630.3|12615.3|12630.3|12615.3|12630|12615|0
1647850960000|2022-03-21 08:22:40|12633.5|12618.5|12634.1|12619.1|12634.1|12619.1|12633.5|12618.5|1
1647850970000|2022-03-21 08:22:50|12635.7|12620.7|12634.8|12619.8|12636.6|12621.6|12634.8|12619.8|0
1647850980000|2022-03-21 08:23:00|12635.3|12620.3|12634|12619|12635.7|12620.7|12633|12618|0
1647850990000|2022-03-21 08:23:10|12634.3|12619.3|12634.3|12619.3|12634.6|12619.6|12633.5|12618.5|0
1647851000000|2022-03-21 08:23:20|12634.6|12619.6|12636.1|12621.1|12636.6|12621.6|12634.1|12619.1|0
1647851010000|2022-03-21 08:23:30|12636.6|12621.6|12636.1|12621.1|12637.6|12622.6|12635.3|12620.3|0
1647851020000|2022-03-21 08:23:40|12636.6|12621.6|12636.6|12621.6|12636.6|12621.6|12636.6|12621.6|0
1647851030000|2022-03-21 08:23:50|||||||||1
1647851040000|2022-03-21 08:24:00|12639.8|12624.8|12645.9|12630.9|12645.9|12630.9|12639.8|12624.8|2
1647851050000|2022-03-21 08:24:10|12646.6|12631.6|12646.4|12631.4|12647.1|12632.1|12646.4|12631.4|1
1647851060000|2022-03-21 08:24:20|12646.6|12631.6|12644.1|12629.1|12646.6|12631.6|12644.1|12629.1|1
1647851080000|2022-03-21 08:24:40|12645.1|12630.1|12646.1|12631.1|12646.1|12631.1|12645.1|12630.1|0
1647851100000|2022-03-21 08:25:00|12645|12630|12646.1|12631.1|12646.1|12631.1|12645|12630|0
1647851120000|2022-03-21 08:25:20|12647.1|12632.1|12647.1|12632.1|12647.1|12632.1|12647.1|12632.1|1
1647851140000|2022-03-21 08:25:40|12646.9|12631.9|12646.9|12631.9|12646.9|12631.9|12646.9|12631.9|0
1647851160000|2022-03-21 08:26:00|12647.1|12632.1|12646|12631|12649.7|12634.7|12646|12631|2
1647851170000|2022-03-21 08:26:10|12646.6|12631.6|12646.6|12631.6|12646.6|12631.6|12646.6|12631.6|0
1647851180000|2022-03-21 08:26:20|12647.5|12632.5|12648|12633|12648|12633|12647.5|12632.5|10
1647851190000|2022-03-21 08:26:30|12646.6|12631.6|12646.6|12631.6|12646.6|12631.6|12646.6|12631.6|0
1647851200000|2022-03-21 08:26:40|12646.4|12631.4|12646.4|12631.4|12646.4|12631.4|12646.4|12631.4|0
1647851210000|2022-03-21 08:26:50|12646.2|12631.2|12642.9|12627.9|12646.2|12631.2|12642.9|12627.9|2
1647851240000|2022-03-21 08:27:20|12644.3|12629.3|12645.4|12630.4|12645.4|12630.4|12644.3|12629.3|0
1647851390000|2022-03-21 08:29:50|12646.2|12631.2|12646.7|12631.7|12647.2|12632.2|12646.2|12631.2|0
1647851400000|2022-03-21 08:30:00|12646.2|12631.2|12646.2|12631.2|12646.2|12631.2|12646.2|12631.2|0
1647851430000|2022-03-21 08:30:30|12644.4|12629.4|12644.4|12629.4|12644.4|12629.4|12644.4|12629.4|1
1647851470000|2022-03-21 08:31:10|12643.9|12628.9|12643.9|12628.9|12643.9|12628.9|12643.9|12628.9|0
1647851520000|2022-03-21 08:32:00|12642.9|12627.9|12642.9|12627.9|12642.9|12627.9|12642.9|12627.9|0
1647851530000|2022-03-21 08:32:10|12641.8|12626.8|12645.3|12630.3|12646.1|12631.1|12641.8|12626.8|2
1647851550000|2022-03-21 08:32:30|12645.7|12630.7|12645.7|12630.7|12645.7|12630.7|12645.7|12630.7|13
1647851560000|2022-03-21 08:32:40|12646|12631|12646|12631|12646|12631|12646|12631|1
1647851570000|2022-03-21 08:32:50|||||||||9
1647851580000|2022-03-21 08:33:00|12645.7|12630.7|12645.2|12630.2|12645.7|12630.7|12644.1|12629.1|7
1647851590000|2022-03-21 08:33:10|12644.9|12629.9|12643.3|12628.3|12645.1|12630.1|12643.3|12628.3|0
1647851600000|2022-03-21 08:33:20|12642.8|12627.8|12642.4|12627.4|12643.1|12628.1|12642.4|12627.4|0
1647851610000|2022-03-21 08:33:30|||||||||1
1647851620000|2022-03-21 08:33:40|12642.7|12627.7|12645.8|12630.8|12645.9|12630.9|12642.5|12627.5|1
1647851630000|2022-03-21 08:33:50|12645.9|12630.9|12646.1|12631.1|12646.1|12631.1|12645.9|12630.9|0
1647851650000|2022-03-21 08:34:10|12645.6|12630.6|12645.6|12630.6|12646.1|12631.1|12645.6|12630.6|0
1647851660000|2022-03-21 08:34:20|||||||||1
1647851670000|2022-03-21 08:34:30|||||||||1
1647851680000|2022-03-21 08:34:40|12645.4|12630.4|12645.6|12630.6|12645.6|12630.6|12645.4|12630.4|0
1647851690000|2022-03-21 08:34:50|12645.9|12630.9|12646.1|12631.1|12646.4|12631.4|12645.9|12630.9|0
1647851790000|2022-03-21 08:36:30|12649.8|12634.8|12660.2|12635.2|12660.2|12635.2|12649.8|12634.8|1
1647851800000|2022-03-21 08:36:40|||||||||2
1647851810000|2022-03-21 08:36:50|12661|12636|12675.2|12637.7|12686.5|12649|12651.4|12625.2|21
1647851820000|2022-03-21 08:37:00|12676.3|12661.3|12651.9|12636.9|12680.3|12665.3|12651.9|12636.9|5
1647851830000|2022-03-21 08:37:10|12650.9|12635.9|12650.9|12635.9|12650.9|12635.9|12650.9|12635.9|1
1647851860000|2022-03-21 08:37:40|12650.1|12635.1|12650.4|12635.4|12650.6|12635.6|12649.5|12634.5|22
1647851870000|2022-03-21 08:37:50|12650.1|12635.1|12650.4|12635.4|12650.4|12635.4|12650.1|12635.1|0
1647851900000|2022-03-21 08:38:20|12650.6|12635.6|12650.6|12635.6|12650.6|12635.6|12650.6|12635.6|1
1647851910000|2022-03-21 08:38:30|12650.8|12635.8|12650.6|12635.6|12650.8|12635.8|12650.6|12635.6|0
1647851920000|2022-03-21 08:38:40|12650.8|12635.8|12650.8|12635.8|12650.8|12635.8|12650.8|12635.8|0
1647851930000|2022-03-21 08:38:50|12651.1|12636.1|12651.1|12636.1|12651.1|12636.1|12651.1|12636.1|0
1647851950000|2022-03-21 08:39:10|12651.9|12636.9|12652.8|12637.8|12652.8|12637.8|12651.9|12636.9|0
1647851960000|2022-03-21 08:39:20|||||||||1
1647851990000|2022-03-21 08:39:50|12651.7|12636.7|12650.6|12635.6|12651.7|12636.7|12650.6|12635.6|2
1647852000000|2022-03-21 08:40:00|12651.4|12636.4|12652.4|12637.4|12652.4|12637.4|12650.9|12635.9|0
1647852020000|2022-03-21 08:40:20|12652.6|12637.6|12654.8|12639.8|12654.8|12639.8|12652.6|12637.6|14
1647852030000|2022-03-21 08:40:30|12655.9|12640.9|12658|12643|12658|12643|12655.9|12640.9|20
1647852040000|2022-03-21 08:40:40|12659.3|12644.3|12659.3|12644.3|12659.3|12644.3|12659.3|12644.3|0
1647852050000|2022-03-21 08:40:50|12658.7|12643.7|12657.7|12642.7|12658.7|12643.7|12657.7|12642.7|1
1647852060000|2022-03-21 08:41:00|12658.2|12643.2|12658.7|12643.7|12658.7|12643.7|12657.9|12642.9|1
1647852080000|2022-03-21 08:41:20|12649.1|12634.1|12649.1|12634.1|12649.1|12634.1|12649.1|12634.1|5
1647852090000|2022-03-21 08:41:30|12651.1|12636.1|12651.6|12636.6|12651.6|12636.6|12651.1|12636.1|0
1647852120000|2022-03-21 08:42:00|12650.7|12635.7|12649|12634|12650.7|12635.7|12648.5|12633.5|1
1647852130000|2022-03-21 08:42:10|12648.5|12633.5|12649|12634|12649|12634|12648|12633|0
1647852150000|2022-03-21 08:42:30|12649.3|12634.3|12649|12634|12649.3|12634.3|12648.5|12633.5|0
1647852180000|2022-03-21 08:43:00|12641.9|12626.9|12641.9|12626.9|12641.9|12626.9|12641.9|12626.9|1
1647852190000|2022-03-21 08:43:10|12641.4|12626.4|12648.6|12633.6|12648.6|12633.6|12641.4|12626.4|1
1647852200000|2022-03-21 08:43:20|12648.9|12633.9|12648.9|12633.9|12648.9|12633.9|12648.9|12633.9|0
1647852220000|2022-03-21 08:43:40|12649.1|12634.1|12649.1|12634.1|12649.1|12634.1|12649.1|12634.1|0
1647852240000|2022-03-21 08:44:00|12649.4|12634.4|12649.4|12634.4|12649.4|12634.4|12649.4|12634.4|0
1647852250000|2022-03-21 08:44:10|12654.4|12639.4|12649.4|12634.4|12654.4|12639.4|12649.1|12634.1|1
1647852270000|2022-03-21 08:44:30|12649.1|12634.1|12649.1|12634.1|12649.1|12634.1|12649.1|12634.1|0
1647852280000|2022-03-21 08:44:40|12653.7|12638.7|12653.7|12638.7|12653.7|12638.7|12653.7|12638.7|0
1647852300000|2022-03-21 08:45:00|12653.5|12638.5|12657.4|12642.4|12657.4|12642.4|12653.5|12638.5|3
1647852310000|2022-03-21 08:45:10|12659|12644|12659|12644|12659|12644|12659|12644|0
1647852330000|2022-03-21 08:45:30|12662|12647|12662|12647|12662|12647|12662|12647|0
1647852350000|2022-03-21 08:45:50|||||||||2
1647852370000|2022-03-21 08:46:10|12656.5|12641.5|12656.5|12641.5|12656.5|12641.5|12656.5|12641.5|1
1647852400000|2022-03-21 08:46:40|12653.1|12638.1|12651.1|12636.1|12653.1|12638.1|12649.3|12634.3|2
1647852410000|2022-03-21 08:46:50|12651.8|12636.8|12658.9|12643.9|12660.9|12643.9|12651.8|12633.1|2
1647852420000|2022-03-21 08:47:00|12659.1|12644.1|12659.1|12644.1|12659.1|12644.1|12659.1|12644.1|0
1647852550000|2022-03-21 08:49:10|12661.4|12646.4|12661.4|12646.4|12661.4|12646.4|12661.1|12646.1|1
1647852580000|2022-03-21 08:49:40|12661.8|12646.8|12670.3|12655.3|12670.3|12655.3|12661.8|12646.8|17
1647852590000|2022-03-21 08:49:50|12676.6|12661.6|12680.8|12665.8|12680.8|12665.8|12676.6|12661.6|0
1647852600000|2022-03-21 08:50:00|12681.8|12666.8|12675.4|12660.4|12682.3|12667.3|12673.4|12658.4|2
1647852610000|2022-03-21 08:50:10|12675.7|12660.7|12680.3|12665.3|12680.3|12665.3|12675.7|12660.7|0
1647852620000|2022-03-21 08:50:20|12680.6|12665.6|12671.4|12656.4|12681.3|12666.3|12671.4|12656.4|2
1647852650000|2022-03-21 08:50:50|12672|12657|12672.4|12657.4|12672.4|12657.4|12671.9|12656.9|0
1647852660000|2022-03-21 08:51:00|12678.2|12653.2|12679.4|12654.4|12679.4|12658.4|12673.4|12653.2|0
1647852670000|2022-03-21 08:51:10|12676.6|12661.6|12678.8|12663.8|12678.8|12663.8|12676.6|12661.6|0
1647852720000|2022-03-21 08:52:00|12675.3|12660.3|12682.3|12667.3|12682.3|12667.3|12675.3|12660.3|3
1647852730000|2022-03-21 08:52:10|12682.6|12667.6|12687.4|12672.4|12687.4|12672.4|12682.6|12667.6|5
1647852740000|2022-03-21 08:52:20|12688.8|12673.8|12690|12675|12690|12675|12688.8|12673.8|0
1647852750000|2022-03-21 08:52:30|12689.2|12674.2|12689.2|12674.2|12689.2|12674.2|12689.2|12674.2|1
1647852760000|2022-03-21 08:52:40|12688.4|12673.4|12689|12674|12689|12674|12688.4|12673.4|2
1647852770000|2022-03-21 08:52:50|12690|12675|12684.9|12669.9|12690|12675|12684.9|12669.9|2
1647852830000|2022-03-21 08:53:50|12685.2|12670.2|12685.4|12670.4|12685.4|12670.4|12685.2|12670.2|0
1647852850000|2022-03-21 08:54:10|12684.9|12669.9|12684.9|12669.9|12684.9|12669.9|12684.9|12669.9|0
1647852870000|2022-03-21 08:54:30|12685.7|12670.7|12685.7|12670.7|12685.7|12670.7|12685.7|12670.7|0
1647852880000|2022-03-21 08:54:40|12686|12671|12686|12671|12686|12671|12686|12671|0
1647852900000|2022-03-21 08:55:00|12686.5|12671.5|12686.9|12671.9|12687|12672|12686.5|12671.5|2
1647852910000|2022-03-21 08:55:10|12687.2|12672.2|12687.9|12672.9|12687.9|12672.9|12687.2|12672.2|0
1647852920000|2022-03-21 08:55:20|||||||||2
1647852930000|2022-03-21 08:55:30|12688.2|12673.2|12688.2|12673.2|12688.2|12673.2|12688.2|12673.2|0
1647852940000|2022-03-21 08:55:40|12688.7|12673.7|12686.9|12671.9|12688.7|12673.7|12686.9|12671.9|3
1647853000000|2022-03-21 08:56:40|12683.8|12668.8|12683.8|12668.8|12683.8|12668.8|12683.8|12668.8|1
1647853010000|2022-03-21 08:56:50|12682.9|12667.9|12688.4|12673.4|12688.4|12673.4|12682.9|12667.9|1
1647853080000|2022-03-21 08:58:00|12688.7|12673.7|12685.9|12670.9|12688.9|12673.9|12685.9|12670.9|9
1647853090000|2022-03-21 08:58:10|12686.2|12671.2|12686.2|12671.2|12686.2|12671.2|12686.2|12671.2|0
1647853100000|2022-03-21 08:58:20|12685.9|12670.9|12685.9|12670.9|12685.9|12670.9|12685.9|12670.9|0
1647853200000|2022-03-21 09:00:00|12686.4|12671.4|12686.2|12671.2|12686.4|12671.4|12685.9|12670.9|0
1647853210000|2022-03-21 09:00:10|12685.7|12670.7|12686.2|12671.2|12686.4|12671.4|12685.7|12670.7|0
1647853230000|2022-03-21 09:00:30|12685.7|12670.7|12686.4|12671.4|12686.4|12671.4|12685.4|12670.4|0
1647853240000|2022-03-21 09:00:40|12685.9|12670.9|12685.9|12670.9|12686.4|12671.4|12685.4|12670.4|0
1647853250000|2022-03-21 09:00:50|12685.4|12670.4|12685.6|12670.6|12686.4|12671.4|12685.4|12670.4|0
1647853260000|2022-03-21 09:01:00|12685.4|12670.4|12686.2|12671.2|12690|12675|12685.4|12670.4|2
1647853280000|2022-03-21 09:01:20|12685.6|12670.6|12685.4|12670.4|12685.6|12670.6|12685.4|12670.4|1
1647853290000|2022-03-21 09:01:30|12685.1|12670.1|12685.1|12670.1|12685.1|12670.1|12685.1|12670.1|0
1647853300000|2022-03-21 09:01:40|12684.9|12669.9|12685.1|12670.1|12685.1|12670.1|12684.9|12669.9|5
1647853310000|2022-03-21 09:01:50|12684.4|12669.4|12684.4|12669.4|12684.4|12669.4|12684.4|12669.4|4
1647853360000|2022-03-21 09:02:40|12684.6|12669.6|12684.6|12669.6|12684.6|12669.6|12684.6|12669.6|0
1647853380000|2022-03-21 09:03:00|12684.9|12669.9|12684.9|12669.9|12684.9|12669.9|12684.9|12669.9|1
1647853390000|2022-03-21 09:03:10|12684.6|12669.6|12684.6|12669.6|12684.6|12669.6|12684.6|12669.6|0
1647853430000|2022-03-21 09:03:50|12684.4|12669.4|12684.4|12669.4|12684.4|12669.4|12684.4|12669.4|0
1647853440000|2022-03-21 09:04:00|12684.6|12669.6|12684.4|12669.4|12684.6|12669.6|12684.4|12669.4|3
1647853540000|2022-03-21 09:05:40|12683|12668|12681.4|12666.4|12683|12668|12681.4|12666.4|1
1647853580000|2022-03-21 09:06:20|12678.1|12663.1|12673.4|12658.4|12678.1|12663.1|12673.4|12658.4|1
1647853590000|2022-03-21 09:06:30|12673.2|12658.2|12673.2|12658.2|12673.2|12658.2|12673.2|12658.2|0
1647853600000|2022-03-21 09:06:40|12672.9|12657.9|12667.4|12652.4|12672.9|12657.9|12667.1|12652.1|3
1647853610000|2022-03-21 09:06:50|12667.3|12652.3|12667.6|12652.6|12667.6|12652.6|12667.1|12652.1|0
1647853620000|2022-03-21 09:07:00|12668.7|12653.7|12669.3|12654.3|12669.3|12654.3|12666.6|12651.6|2
1647853630000|2022-03-21 09:07:10|12670.8|12655.8|12668.1|12653.1|12671.8|12656.8|12667.8|12652.8|0
1647853640000|2022-03-21 09:07:20|12669.1|12654.1|12668.3|12653.3|12669.1|12654.1|12667.8|12652.8|0
1647853650000|2022-03-21 09:07:30|12667.8|12652.8|12669.3|12654.3|12669.3|12654.3|12667.8|12652.8|0
1647853660000|2022-03-21 09:07:40|12668.8|12653.8|12668.1|12653.1|12668.8|12653.8|12667.8|12652.8|0
1647853670000|2022-03-21 09:07:50|12668.3|12653.3|12668.8|12653.8|12668.8|12653.8|12667.8|12652.8|0
1647853680000|2022-03-21 09:08:00|12668.3|12653.3|12668.6|12653.6|12668.8|12653.8|12667.8|12652.8|0
1647853690000|2022-03-21 09:08:10|12668.3|12653.3|12669.4|12654.4|12669.6|12654.6|12667.8|12652.8|0
1647853700000|2022-03-21 09:08:20|12669.3|12654.3|12669.1|12654.1|12669.6|12654.6|12669.1|12654.1|0
1647853750000|2022-03-21 09:09:10|12670|12655|12676.4|12651.4|12676.4|12655|12670|12650.6|1
1647853760000|2022-03-21 09:09:20|12676.6|12651.6|12676.1|12651.1|12676.6|12651.6|12676.1|12651.1|0
1647853820000|2022-03-21 09:10:20|||||||||1
1647853830000|2022-03-21 09:10:30|12666.6|12651.6|12674.6|12649.6|12674.6|12651.6|12666.6|12649.6|1
1647853840000|2022-03-21 09:10:40|12676.6|12651.6|12666.6|12651.6|12676.6|12651.6|12666.6|12651.6|0
1647853850000|2022-03-21 09:10:50|12665.5|12650.5|12664.3|12649.3|12665.5|12650.5|12664.3|12649.3|2
1647853870000|2022-03-21 09:11:10|12663.2|12648.2|12666.3|12651.3|12669.9|12654.9|12663.2|12648.2|2
1647853880000|2022-03-21 09:11:20|12665|12650|12664.1|12649.1|12665|12650|12664.1|12649.1|0
1647853890000|2022-03-21 09:11:30|12663.8|12648.8|12663.8|12648.8|12663.8|12648.8|12663.8|12648.8|0
1647853900000|2022-03-21 09:11:40|12667.6|12652.6|12670.6|12655.6|12670.6|12655.6|12667.6|12652.6|2
1647853930000|2022-03-21 09:12:10|12670.5|12655.5|12670.5|12655.5|12670.5|12655.5|12670.5|12655.5|0
1647853970000|2022-03-21 09:12:50|12663.6|12648.6|12664.4|12649.4|12664.4|12649.4|12663.6|12648.6|1
1647854000000|2022-03-21 09:13:20|12663.9|12648.9|12663.9|12648.9|12663.9|12648.9|12663.9|12648.9|0
1647854030000|2022-03-21 09:13:50|12663.6|12648.6|12663.6|12648.6|12663.6|12648.6|12663.6|12648.6|0
1647854040000|2022-03-21 09:14:00|12675.9|12650.9|12675.9|12650.9|12675.9|12650.9|12675.9|12650.9|1
1647854080000|2022-03-21 09:14:40|12676.5|12651.5|12677.5|12652.5|12677.5|12652.5|12676.5|12651.5|0
1647854100000|2022-03-21 09:15:00|12675.8|12660.8|12675.8|12660.8|12675.8|12660.8|12675.8|12660.8|0
1647854110000|2022-03-21 09:15:10|12676.3|12661.3|12676.3|12661.3|12676.3|12661.3|12676.3|12661.3|0
1647854160000|2022-03-21 09:16:00|12676.1|12661.1|12677.3|12662.3|12677.3|12662.3|12676.1|12661.1|2
1647854170000|2022-03-21 09:16:10|12677.8|12662.8|12678.5|12663.5|12678.5|12663.5|12677.8|12662.8|0
1647854180000|2022-03-21 09:16:20|12679|12664|12679|12664|12679|12664|12679|12664|0
1647854240000|2022-03-21 09:17:20|12679.3|12664.3|12679.3|12664.3|12679.5|12664.5|12679.3|12664.3|1
1647854250000|2022-03-21 09:17:30|12679|12664|12679|12664|12679|12664|12679|12664|0
1647854310000|2022-03-21 09:18:30|12679.7|12664.7|12681.3|12666.3|12681.3|12666.3|12679.7|12664.7|1
1647854390000|2022-03-21 09:19:50|12681.1|12666.1|12681.1|12666.1|12681.1|12666.1|12681.1|12666.1|0
1647854410000|2022-03-21 09:20:10|12680.5|12665.5|12680.5|12665.5|12680.5|12665.5|12680.5|12665.5|0
1647854450000|2022-03-21 09:20:50|12681.3|12666.3|12680.8|12665.8|12681.3|12666.3|12680.8|12665.8|0
1647854460000|2022-03-21 09:21:00|12681.3|12666.3|12679.5|12664.5|12681.3|12666.3|12679|12664|0
1647854470000|2022-03-21 09:21:10|12679|12664|12679.5|12664.5|12680.3|12665.3|12679|12664|0
1647854480000|2022-03-21 09:21:20|12679|12664|12679.2|12664.2|12680.2|12665.2|12679|12664|0
1647854490000|2022-03-21 09:21:30|12679.5|12664.5|12679.5|12664.5|12680.8|12665.8|12679|12664|0
1647854500000|2022-03-21 09:21:40|12679.2|12664.2|12680|12665|12680.5|12665.5|12679|12664|0
1647854510000|2022-03-21 09:21:50|12679.7|12664.7|12677.4|12662.4|12680|12665|12677.2|12662.2|2
1647854520000|2022-03-21 09:22:00|12677|12662|12676.7|12661.7|12677|12662|12676.7|12661.7|1
1647854570000|2022-03-21 09:22:50|12669.5|12654.5|12667|12652|12669.5|12654.5|12667|12652|1
1647854580000|2022-03-21 09:23:00|12667.5|12652.5|12667.5|12652.5|12667.5|12652.5|12667.5|12652.5|0
1647854600000|2022-03-21 09:23:20|12667|12652|12666.5|12651.5|12667|12652|12666.5|12651.5|0
1647854740000|2022-03-21 09:25:40|12664|12649|12664.2|12649.2|12664.5|12649.5|12664|12649|0
1647854750000|2022-03-21 09:25:50|12664|12649|12664|12649|12664|12649|12664|12649|2
1647854770000|2022-03-21 09:26:10|12663.5|12648.5|12663.5|12648.5|12666|12651|12663.5|12648.5|2
1647854790000|2022-03-21 09:26:30|12662.6|12647.6|12662.6|12647.6|12662.6|12647.6|12662.6|12647.6|3
1647854820000|2022-03-21 09:27:00|12662.9|12647.9|12662.9|12647.9|12662.9|12647.9|12662.9|12647.9|0
1647854840000|2022-03-21 09:27:20|12662.6|12647.6|12662.4|12647.4|12662.6|12647.6|12662.4|12647.4|0
1647854860000|2022-03-21 09:27:40|12662.2|12647.2|12657.9|12642.9|12662.2|12647.2|12657.9|12642.9|5
1647854990000|2022-03-21 09:29:50|12657.1|12642.1|12657.1|12642.1|12657.1|12642.1|12657.1|12642.1|1
1647855000000|2022-03-21 09:30:00|12656.9|12641.9|12656.9|12641.9|12656.9|12641.9|12656.9|12641.9|0
1647855040000|2022-03-21 09:30:40|12656.4|12641.4|12655.9|12640.9|12656.4|12641.4|12655.9|12640.9|1
1647855050000|2022-03-21 09:30:50|12658.4|12643.4|12658.4|12643.4|12658.4|12643.4|12658.4|12643.4|6
1647855060000|2022-03-21 09:31:00|12656.4|12641.4|12656.4|12641.4|12656.4|12641.4|12656.4|12641.4|0
1647855100000|2022-03-21 09:31:40|12655.7|12640.7|12650.2|12635.2|12655.7|12640.7|12650.2|12635.2|4
1647855110000|2022-03-21 09:31:50|12650|12635|12650|12635|12650|12635|12650|12635|0
1647855120000|2022-03-21 09:32:00|12650.3|12635.3|12655.3|12640.3|12655.5|12640.5|12650.3|12635.3|2
1647855130000|2022-03-21 09:32:10|12656|12641|12656.5|12641.5|12656.5|12641.5|12656|12641|0
1647855150000|2022-03-21 09:32:30|12656.8|12641.8|12657|12642|12657|12642|12656.8|12641.8|0
1647855160000|2022-03-21 09:32:40|12664.5|12639.5|12664.5|12639.5|12664.5|12639.5|12664.5|12639.5|0
1647855190000|2022-03-21 09:33:10|12665|12640|12665|12640|12665|12640|12665|12640|0
1647855280000|2022-03-21 09:34:40|12664.8|12639.8|12665|12640|12665|12640|12664.8|12639.8|1
1647855340000|2022-03-21 09:35:40|12664.8|12639.8|12664.3|12639.3|12664.8|12639.8|12664.3|12639.3|3
1647855350000|2022-03-21 09:35:50|12664.8|12639.8|12664.5|12639.5|12664.8|12639.8|12664.3|12639.3|2
1647855360000|2022-03-21 09:36:00|12664.8|12639.8|12664.8|12639.8|12664.8|12639.8|12664.8|12639.8|0
1647855400000|2022-03-21 09:36:40|12664.5|12639.5|12664|12639|12664.5|12639.5|12664|12639|1
1647855420000|2022-03-21 09:37:00|12664.5|12639.5|12661.5|12646.5|12665.5|12646.5|12661.1|12639.5|0
1647855430000|2022-03-21 09:37:10|12661.8|12646.8|12662|12647|12662|12647|12661.8|12646.8|0
1647855440000|2022-03-21 09:37:20|12658.8|12643.8|12655|12640|12658.8|12643.8|12655|12640|1
1647855450000|2022-03-21 09:37:30|12654.8|12639.8|12653.7|12638.7|12654.8|12639.8|12653.7|12638.7|1
1647855460000|2022-03-21 09:37:40|12653.5|12638.5|12653.5|12638.5|12653.5|12638.5|12653.5|12638.5|0
1647855470000|2022-03-21 09:37:50|12653.2|12638.2|12653.5|12638.5|12653.5|12638.5|12653.2|12638.2|0
1647855480000|2022-03-21 09:38:00|12653.7|12638.7|12653.7|12638.7|12653.7|12638.7|12653.7|12638.7|2
1647855490000|2022-03-21 09:38:10|12654|12639|12664.7|12639.7|12664.7|12642|12653.7|12638.7|3
1647855510000|2022-03-21 09:38:30|12661.1|12646.1|12661.1|12646.1|12661.1|12646.1|12661.1|12646.1|0
1647855520000|2022-03-21 09:38:40|12662|12647|12662|12647|12662|12647|12662|12647|0
1647855630000|2022-03-21 09:40:30|12662.5|12647.5|12663|12648|12663|12648|12662.5|12647.5|1
1647855660000|2022-03-21 09:41:00|12662.7|12647.7|12662.5|12647.5|12663|12648|12662.5|12647.5|0
1647855670000|2022-03-21 09:41:10|12662.8|12647.8|12662.8|12647.8|12663|12648|12662.5|12647.5|0
1647855680000|2022-03-21 09:41:20|12662.7|12647.7|12662.8|12647.8|12663|12648|12662.5|12647.5|0
1647855690000|2022-03-21 09:41:30|12663|12648|12663|12648|12663|12648|12662.5|12647.5|0
1647855700000|2022-03-21 09:41:40|12662.7|12647.7|12662.7|12647.7|12662.7|12647.7|12662.7|12647.7|1
1647855720000|2022-03-21 09:42:00|12662.5|12647.5|12662.5|12647.5|12662.5|12647.5|12662.5|12647.5|0
1647855730000|2022-03-21 09:42:10|12662.8|12647.8|12663|12648|12663|12648|12662.8|12647.8|0
1647855800000|2022-03-21 09:43:20|12664.4|12649.4|12665.5|12650.5|12665.5|12650.5|12664.4|12649.4|0
1647855850000|2022-03-21 09:44:10|12665.7|12650.7|12665.7|12650.7|12665.7|12650.7|12665.7|12650.7|0
1647855960000|2022-03-21 09:46:00|12666|12651|12665.7|12650.7|12666|12651|12665.2|12650.2|0
1647856090000|2022-03-21 09:48:10|12666.2|12651.2|12666.2|12651.2|12666.2|12651.2|12666.2|12651.2|0
1647856140000|2022-03-21 09:49:00|12666.6|12651.6|12668.4|12653.4|12668.7|12653.7|12666.6|12651.6|4
1647856150000|2022-03-21 09:49:10|12668.7|12653.7|12668.7|12653.7|12668.7|12653.7|12668.7|12653.7|0
1647856170000|2022-03-21 09:49:30|12667.3|12652.3|12665.7|12650.7|12667.3|12652.3|12665.7|12650.7|1
1647856220000|2022-03-21 09:50:20|12665.2|12650.2|12665.2|12650.2|12665.2|12650.2|12664.7|12649.7|0
1647856230000|2022-03-21 09:50:30|12664.9|12649.9|12665|12650|12665.2|12650.2|12664.7|12649.7|0
1647856240000|2022-03-21 09:50:40|12664.7|12649.7|12665.7|12650.7|12665.7|12650.7|12664.7|12649.7|2
1647856320000|2022-03-21 09:52:00|||||||||1
1647856340000|2022-03-21 09:52:20|12666.1|12651.1|12666.7|12651.7|12666.7|12651.7|12666.1|12651.1|1
1647856360000|2022-03-21 09:52:40|12666.2|12651.2|12666.2|12651.2|12666.2|12651.2|12666.2|12651.2|1
1647856570000|2022-03-21 09:56:10|||||||||2
1647856660000|2022-03-21 09:57:40|12665.2|12650.2|12665.2|12650.2|12665.2|12650.2|12665.2|12650.2|0
1647856680000|2022-03-21 09:58:00|12665.1|12650.1|12665.1|12650.1|12665.1|12650.1|12665.1|12650.1|0
1647856700000|2022-03-21 09:58:20|||||||||1
1647856750000|2022-03-21 09:59:10|12664.9|12649.9|12664.2|12649.2|12664.9|12649.9|12664.2|12649.2|0
1647856780000|2022-03-21 09:59:40|12663.9|12648.9|12663.9|12648.9|12663.9|12648.9|12663.9|12648.9|0
1647856850000|2022-03-21 10:00:50|12662.9|12647.9|12660.6|12645.6|12662.9|12647.9|12660.1|12645.1|1
1647856860000|2022-03-21 10:01:00|12660.4|12645.4|12660.4|12645.4|12660.4|12645.4|12660.4|12645.4|0
1647856870000|2022-03-21 10:01:10|12657.9|12642.9|12657.9|12642.9|12657.9|12642.9|12657.9|12642.9|0
1647856890000|2022-03-21 10:01:30|12658.4|12643.4|12658.4|12643.4|12658.4|12643.4|12658.4|12643.4|7
1647856900000|2022-03-21 10:01:40|12658.1|12643.1|12663.2|12648.2|12663.2|12648.2|12657.4|12642.4|4
1647856910000|2022-03-21 10:01:50|||||||||2
1647856970000|2022-03-21 10:02:50|12663.4|12648.4|12663.9|12648.9|12663.9|12648.9|12663.4|12648.4|0
1647857030000|2022-03-21 10:03:50|12664.4|12649.4|12664.4|12649.4|12664.4|12649.4|12664.4|12649.4|0
1647857170000|2022-03-21 10:06:10|12666.4|12651.4|12664.4|12649.4|12666.4|12651.4|12664.1|12649.1|1
1647857190000|2022-03-21 10:06:30|12664.2|12649.2|12664.2|12649.2|12664.2|12649.2|12664.2|12649.2|0
1647857200000|2022-03-21 10:06:40|12664.4|12649.4|12664.4|12649.4|12664.4|12649.4|12664.4|12649.4|0
1647857210000|2022-03-21 10:06:50|12661.9|12646.9|12661.9|12646.9|12661.9|12646.9|12661.9|12646.9|0
1647857220000|2022-03-21 10:07:00|12660.9|12645.9|12664.4|12649.4|12664.4|12649.4|12660.9|12645.9|2
1647857270000|2022-03-21 10:07:50|12664.6|12649.6|12664.9|12649.9|12664.9|12649.9|12664.6|12649.6|0
1647857300000|2022-03-21 10:08:20|12665.6|12650.6|12675.9|12660.9|12675.9|12660.9|12665.6|12650.6|3
1647857310000|2022-03-21 10:08:30|12676.1|12661.1|12676.4|12661.4|12676.4|12661.4|12676.1|12661.1|0
1647857330000|2022-03-21 10:08:50|12676.9|12661.9|12678.3|12663.3|12678.3|12663.3|12676.9|12661.9|0
1647857340000|2022-03-21 10:09:00|12679.4|12664.4|12681.4|12666.4|12681.4|12666.4|12679.4|12664.4|0
1647857360000|2022-03-21 10:09:20|12682.2|12667.2|12682.9|12667.9|12682.9|12667.9|12682.2|12667.2|0
1647857430000|2022-03-21 10:10:30|12680.9|12665.9|12676.4|12661.4|12680.9|12665.9|12676.4|12661.4|1
1647857450000|2022-03-21 10:10:50|||||||||1
1647857480000|2022-03-21 10:11:20|12676.1|12661.1|12675.9|12660.9|12676.1|12661.1|12675.9|12660.9|0
1647857550000|2022-03-21 10:12:30|12674.5|12659.5|12673.3|12658.3|12674.5|12659.5|12673.3|12658.3|0
1647857560000|2022-03-21 10:12:40|12673.6|12658.6|12678.3|12663.3|12678.3|12663.3|12673.6|12658.6|2
1647857610000|2022-03-21 10:13:30|12679.2|12664.2|12680.6|12665.6|12680.6|12665.6|12679.2|12664.2|0
1647857620000|2022-03-21 10:13:40|12682.8|12667.8|12683.1|12668.1|12683.1|12668.1|12682.8|12667.8|0
1647857690000|2022-03-21 10:14:50|12684.5|12669.5|12683.8|12668.8|12685.4|12670.4|12683.8|12668.8|3
1647857700000|2022-03-21 10:15:00|12683.5|12668.5|12683.3|12668.3|12683.5|12668.5|12683.3|12668.3|0
1647857710000|2022-03-21 10:15:10|12683.1|12668.1|12683.1|12668.1|12683.1|12668.1|12683.1|12668.1|0
1647857820000|2022-03-21 10:17:00|12683.3|12668.3|12683.3|12668.3|12683.3|12668.3|12683.3|12668.3|0
1647857830000|2022-03-21 10:17:10|12683.6|12668.6|12683.6|12668.6|12683.6|12668.6|12683.6|12668.6|0
1647857840000|2022-03-21 10:17:20|12685.4|12670.4|12688.8|12673.8|12688.8|12673.8|12685.4|12670.4|2
1647857860000|2022-03-21 10:17:40|12686.1|12671.1|12684.1|12669.1|12686.1|12671.1|12684.1|12669.1|2
1647857880000|2022-03-21 10:18:00|12683.8|12668.8|12683.6|12668.6|12683.8|12668.8|12683.6|12668.6|0
1647857890000|2022-03-21 10:18:10|12683.3|12668.3|12683.3|12668.3|12683.3|12668.3|12683.3|12668.3|0
1647857910000|2022-03-21 10:18:30|12683.8|12668.8|12683.3|12668.3|12683.8|12668.8|12683.3|12668.3|0
1647857930000|2022-03-21 10:18:50|12683.8|12668.8|12683.8|12668.8|12683.8|12668.8|12683.8|12668.8|0
1647857950000|2022-03-21 10:19:10|12682.2|12667.2|12675.1|12650.1|12684.4|12667.2|12675.1|12644.4|27
1647857970000|2022-03-21 10:19:30|12674.7|12649.7|12673.7|12648.7|12674.7|12649.7|12673.7|12648.7|0
1647858000000|2022-03-21 10:20:00|12673.2|12648.2|12680.7|12643.2|12681|12649.4|12672.7|12643.2|0
1647858010000|2022-03-21 10:20:10|12674.2|12649.2|12674.2|12649.2|12681|12649.4|12674.2|12643.2|0
1647858020000|2022-03-21 10:20:20|12680.7|12643.2|12674.2|12649.2|12681|12649.4|12674.2|12643.2|0
1647858030000|2022-03-21 10:20:30|12681|12643.5|12681|12643.5|12681|12649.4|12674.2|12643.2|0
1647858040000|2022-03-21 10:20:40|12674.2|12649.2|12681|12643.5|12681|12649.4|12674.2|12643.2|0
1647858050000|2022-03-21 10:20:50|12674.4|12649.4|12674.2|12649.2|12681|12649.7|12674.2|12643.2|0
1647858060000|2022-03-21 10:21:00|12681|12643.5|12674.2|12649.2|12681|12649.4|12674.2|12643.2|0
1647858070000|2022-03-21 10:21:10|12681|12643.5|12681|12643.5|12681|12649.4|12674.2|12643.2|0
1647858080000|2022-03-21 10:21:20|12674.4|12649.4|12675.7|12650.7|12681|12650.7|12674.2|12643.2|2
1647858090000|2022-03-21 10:21:30|12676|12651|12676|12651|12676|12651|12676|12651|0
1647858100000|2022-03-21 10:21:40|12676.2|12651.2|12676.2|12651.2|12676.2|12651.2|12676.2|12651.2|0
1647858110000|2022-03-21 10:21:50|12671.8|12656.8|12676.7|12651.7|12676.7|12656.8|12671.8|12651.7|0
1647858120000|2022-03-21 10:22:00|12672|12657|12676.7|12661.7|12676.7|12661.7|12672|12657|1
1647858200000|2022-03-21 10:23:20|12677.5|12662.5|12678.2|12663.2|12678.2|12663.2|12677.5|12662.5|0
1647858250000|2022-03-21 10:24:10|12677.7|12662.7|12672.2|12657.2|12677.7|12662.7|12672.2|12657.2|2
1647858260000|2022-03-21 10:24:20|12672.7|12657.7|12671.4|12656.4|12672.9|12657.9|12671.4|12656.4|1
1647858270000|2022-03-21 10:24:30|12670.9|12655.9|12671.7|12656.7|12671.7|12656.7|12670.7|12655.7|0
1647858280000|2022-03-21 10:24:40|12671.4|12656.4|12671.2|12656.2|12671.4|12656.4|12670.7|12655.7|0
1647858290000|2022-03-21 10:24:50|12670.7|12655.7|12671.4|12656.4|12671.4|12656.4|12670.6|12655.6|0
1647858300000|2022-03-21 10:25:00|12671.1|12656.1|12668.4|12653.4|12671.4|12656.4|12668.4|12653.4|0
1647858320000|2022-03-21 10:25:20|12667.9|12652.9|12666.8|12651.8|12667.9|12652.9|12666.8|12651.8|0
1647858380000|2022-03-21 10:26:20|12668.8|12653.8|12669.3|12654.3|12669.8|12654.8|12668.8|12653.8|2
1647858390000|2022-03-21 10:26:30|12669.6|12654.6|12669.8|12654.8|12669.8|12654.8|12669.3|12654.3|0
1647858400000|2022-03-21 10:26:40|12669.3|12654.3|12669.3|12654.3|12670.3|12655.3|12669.3|12654.3|0
1647858410000|2022-03-21 10:26:50|12669.8|12654.8|12669.8|12654.8|12669.8|12654.8|12669.3|12654.3|0
1647858420000|2022-03-21 10:27:00|12669.3|12654.3|12669.8|12654.8|12669.8|12654.8|12669.3|12654.3|0
1647858430000|2022-03-21 10:27:10|12669.3|12654.3|12669.3|12654.3|12669.8|12654.8|12669.3|12654.3|0
1647858440000|2022-03-21 10:27:20|12669.6|12654.6|12670|12655|12670.3|12655.3|12669.3|12654.3|0
1647858450000|2022-03-21 10:27:30|12669.8|12654.8|12670.3|12655.3|12670.3|12655.3|12669.3|12654.3|0
1647858460000|2022-03-21 10:27:40|12673.1|12658.1|12672.1|12657.1|12673.1|12658.1|12671.6|12656.6|1
1647858480000|2022-03-21 10:28:00|12672.4|12657.4|12671.6|12656.6|12672.4|12657.4|12671.4|12656.4|0
1647858490000|2022-03-21 10:28:10|12671.9|12656.9|12671.6|12656.6|12671.9|12656.9|12671.4|12656.4|0
1647858500000|2022-03-21 10:28:20|12671.4|12656.4|12668|12653|12671.6|12656.6|12668|12653|1
1647858510000|2022-03-21 10:28:30|12668.3|12653.3|12668.5|12653.5|12668.5|12653.5|12666.9|12651.9|9
1647858540000|2022-03-21 10:29:00|12667.5|12652.5|12668.5|12653.5|12670.2|12655.2|12667.5|12652.5|1
1647858570000|2022-03-21 10:29:30|12668.2|12653.2|12668.5|12653.5|12670.5|12655.5|12668.2|12653.2|1
1647858580000|2022-03-21 10:29:40|||||||||1
1647858600000|2022-03-21 10:30:00|||||||||1
1647858630000|2022-03-21 10:30:30|12668|12653|12667.5|12652.5|12668|12653|12667.5|12652.5|1
1647858640000|2022-03-21 10:30:40|12667|12652|12667|12652|12667|12652|12667|12652|2
1647858650000|2022-03-21 10:30:50|12666.5|12651.5|12666|12651|12666.5|12651.5|12666|12651|1
1647858660000|2022-03-21 10:31:00|||||||||2
1647858670000|2022-03-21 10:31:10|12664.4|12649.4|12663.3|12648.3|12664.4|12649.4|12663.3|12648.3|1
1647858690000|2022-03-21 10:31:30|||||||||1
1647858750000|2022-03-21 10:32:30|||||||||1
1647858840000|2022-03-21 10:34:00|12665.1|12650.1|12666.8|12651.8|12666.8|12651.8|12665.1|12650.1|1
1647858850000|2022-03-21 10:34:10|12667.1|12652.1|12666.8|12651.8|12667.3|12652.3|12666.8|12651.8|0
1647858910000|2022-03-21 10:35:10|12665.3|12650.3|12665.8|12650.8|12665.8|12650.8|12665.3|12650.3|0
1647858970000|2022-03-21 10:36:10|12666.9|12651.9|12666.4|12651.4|12667.8|12652.8|12666.4|12651.4|1
1647858990000|2022-03-21 10:36:30|12665.5|12650.5|12665.5|12650.5|12665.5|12650.5|12665.5|12650.5|0
1647859100000|2022-03-21 10:38:20|12665.2|12650.2|12665.5|12650.5|12665.5|12650.5|12665.2|12650.2|0
1647859130000|2022-03-21 10:38:50|12665|12650|12665|12650|12665|12650|12665|12650|0
1647859160000|2022-03-21 10:39:20|12666.4|12651.4|12666.4|12651.4|12666.4|12651.4|12666.4|12651.4|0
1647859200000|2022-03-21 10:40:00|12670.2|12655.2|12668.9|12653.9|12670.2|12655.2|12668.7|12653.7|4
1647859210000|2022-03-21 10:40:10|12668.7|12653.7|12668.7|12653.7|12668.7|12653.7|12668.7|12653.7|0
1647859230000|2022-03-21 10:40:30|12669.7|12654.7|12669.7|12654.7|12669.7|12654.7|12669.7|12654.7|0
1647859240000|2022-03-21 10:40:40|12670.4|12655.4|12670.4|12655.4|12670.4|12655.4|12670.4|12655.4|0
1647859280000|2022-03-21 10:41:20|12670.7|12655.7|12673.2|12658.2|12673.5|12658.5|12670.7|12655.7|2
1647859290000|2022-03-21 10:41:30|12673|12658|12673|12658|12673|12658|12673|12658|0
1647859310000|2022-03-21 10:41:50|12673.2|12658.2|12673.2|12658.2|12673.2|12658.2|12673.2|12658.2|1
1647859330000|2022-03-21 10:42:10|12673.4|12658.4|12672.2|12657.2|12673.4|12658.4|12672.2|12657.2|1
1647859350000|2022-03-21 10:42:30|12671.9|12656.9|12671.9|12656.9|12671.9|12656.9|12671.9|12656.9|0
1647859360000|2022-03-21 10:42:40|12672.6|12657.6|12671.9|12656.9|12672.6|12657.6|12671.9|12656.9|3
1647859370000|2022-03-21 10:42:50|12673|12658|12672.7|12657.7|12673|12658|12672.2|12657.2|15
1647859420000|2022-03-21 10:43:40|12676.4|12661.4|12676.7|12661.7|12678.2|12663.2|12676.4|12661.4|1
1647859440000|2022-03-21 10:44:00|||||||||7
1647859460000|2022-03-21 10:44:20|12676.5|12661.5|12676.5|12661.5|12676.5|12661.5|12676.5|12661.5|2
1647859470000|2022-03-21 10:44:30|12675.6|12660.6|12675.6|12660.6|12675.6|12660.6|12675.6|12660.6|2
1647859490000|2022-03-21 10:44:50|12677.6|12662.6|12678.5|12663.5|12678.5|12663.5|12677.6|12662.6|2
1647859500000|2022-03-21 10:45:00|12677.6|12662.6|12677.6|12662.6|12677.6|12662.6|12677.6|12662.6|0
1647859560000|2022-03-21 10:46:00|12679.6|12664.6|12684.1|12669.1|12684.1|12669.1|12679.6|12664.6|5
1647859570000|2022-03-21 10:46:10|12684.5|12669.5|12684.5|12669.5|12684.5|12669.5|12684.5|12669.5|24
1647859610000|2022-03-21 10:46:50|12684.8|12669.8|12684.8|12669.8|12684.8|12669.8|12684.8|12669.8|1
1647859620000|2022-03-21 10:47:00|12685.2|12670.2|12685.2|12670.2|12685.2|12670.2|12685.2|12670.2|0
1647859630000|2022-03-21 10:47:10|12685.4|12670.4|12685.4|12670.4|12685.4|12670.4|12685.4|12670.4|0
1647859670000|2022-03-21 10:47:50|||||||||31
1647859680000|2022-03-21 10:48:00|||||||||3
1647859700000|2022-03-21 10:48:20|12686|12671|12686.4|12671.4|12686.4|12671.4|12686|12671|0
1647859710000|2022-03-21 10:48:30|12688.4|12673.4|12691.4|12676.4|12691.4|12676.4|12688.4|12673.4|3
1647859720000|2022-03-21 10:48:40|12693|12678|12697.5|12682.5|12697.5|12682.5|12693|12678|7
1647859730000|2022-03-21 10:48:50|12698|12683|12698|12683|12698|12683|12698|12683|2
1647859740000|2022-03-21 10:49:00|12698.3|12683.3|12700|12685|12700.5|12685.5|12698.3|12683.3|2
1647859750000|2022-03-21 10:49:10|12699.5|12684.5|12699.5|12684.5|12699.5|12684.5|12699.5|12684.5|0
1647859760000|2022-03-21 10:49:20|12700|12685|12700|12685|12700|12685|12700|12685|0
1647859770000|2022-03-21 10:49:30|12700.3|12685.3|12700.5|12685.5|12700.5|12685.5|12700.2|12685.2|0
1647859790000|2022-03-21 10:49:50|12700.8|12685.8|12701|12686|12701|12686|12700.8|12685.8|0
1647859870000|2022-03-21 10:51:10|12701.5|12686.5|12701.5|12686.5|12701.5|12686.5|12701.5|12686.5|0
1647859920000|2022-03-21 10:52:00|12702|12687|12701.5|12686.5|12704.8|12689.8|12701.5|12686.5|1
1647859950000|2022-03-21 10:52:30|12702|12687|12702.7|12687.7|12703|12688|12702|12687|0
1647859960000|2022-03-21 10:52:40|12702.8|12687.8|12702.7|12687.7|12703|12688|12702.5|12687.5|0
1647859980000|2022-03-21 10:53:00|12702.5|12687.5|12702.5|12687.5|12702.5|12687.5|12702.5|12687.5|0
1647860020000|2022-03-21 10:53:40|12702.8|12687.8|12703|12688|12703|12688|12702.8|12687.8|1
1647860030000|2022-03-21 10:53:50|12703.3|12688.3|12703.5|12688.5|12703.5|12688.5|12703.3|12688.3|0
1647860090000|2022-03-21 10:54:50|12703|12688|12703|12688|12703|12688|12703|12688|0
1647860150000|2022-03-21 10:55:50|12703.3|12688.3|12703.5|12688.5|12703.5|12688.5|12703.3|12688.3|0
1647860160000|2022-03-21 10:56:00|12703.8|12688.8|12704.3|12689.3|12704.5|12689.5|12703.8|12688.8|11
1647860170000|2022-03-21 10:56:10|12704|12689|12704.2|12689.2|12704.5|12689.5|12704|12689|0
1647860180000|2022-03-21 10:56:20|12704.3|12689.3|12704.5|12689.5|12704.5|12689.5|12704|12689|0
1647860190000|2022-03-21 10:56:30|12704.2|12689.2|12704.2|12689.2|12704.5|12689.5|12704|12689|3
1647860200000|2022-03-21 10:56:40|12704.5|12689.5|12704.5|12689.5|12704.5|12689.5|12704|12689|0
1647860210000|2022-03-21 10:56:50|12704|12689|12704.5|12689.5|12705|12690|12704|12689|1
1647860220000|2022-03-21 10:57:00|12704.8|12689.8|12705|12690|12705|12690|12704.5|12689.5|0
1647860230000|2022-03-21 10:57:10|12706|12691|12706.4|12691.4|12706.9|12691.9|12706|12691|1
1647860270000|2022-03-21 10:57:50|12710|12695|12710|12695|12710|12695|12710|12695|1
1647860280000|2022-03-21 10:58:00|12711|12696|12710.7|12695.7|12711|12696|12710.7|12695.7|0
1647860290000|2022-03-21 10:58:10|12711.2|12696.2|12711.7|12696.7|12711.7|12696.7|12711.2|12696.2|0
1647860310000|2022-03-21 10:58:30|12712.4|12697.4|12711.9|12696.9|12712.4|12697.4|12711.9|12696.9|0
1647860320000|2022-03-21 10:58:40|12713.5|12698.5|12713.5|12698.5|12714|12699|12713.5|12698.5|1
1647860330000|2022-03-21 10:58:50|12713.7|12698.7|12713.4|12698.4|12714|12699|12713.2|12698.2|0
1647860340000|2022-03-21 10:59:00|12713.5|12698.5|12713.5|12698.5|12713.5|12698.5|12713.5|12698.5|0
1647860350000|2022-03-21 10:59:10|12713.7|12698.7|12714.5|12699.5|12715|12700|12713.7|12698.7|0
1647860360000|2022-03-21 10:59:20|12715|12700|12712.2|12697.2|12715|12700|12712.2|12697.2|3
1647860370000|2022-03-21 10:59:30|12712.5|12697.5|12713.5|12698.5|12713.8|12698.8|12712.5|12697.5|0
1647860380000|2022-03-21 10:59:40|12713.2|12698.2|12713.2|12698.2|12713.2|12698.2|12713.2|12698.2|0
1647860400000|2022-03-21 11:00:00|12714.8|12699.8|12717.7|12702.7|12717.7|12702.7|12714.8|12699.8|2
1647860430000|2022-03-21 11:00:30|12720.4|12705.4|12720.4|12705.4|12720.4|12705.4|12720.4|12705.4|0
1647860440000|2022-03-21 11:00:40|12720.7|12705.7|12720.7|12705.7|12720.7|12705.7|12720.7|12705.7|3
1647860450000|2022-03-21 11:00:50|12720.1|12705.1|12720.4|12705.4|12720.7|12705.7|12720.1|12705.1|1
1647860460000|2022-03-21 11:01:00|12720.7|12705.7|12720.7|12705.7|12720.7|12705.7|12720.1|12705.1|0
1647860470000|2022-03-21 11:01:10|12721|12706|12721|12706|12721|12706|12721|12706|0
1647860480000|2022-03-21 11:01:20|12720.7|12705.7|12721|12706|12721|12706|12720.7|12705.7|0
1647860490000|2022-03-21 11:01:30|12720.7|12705.7|12720.7|12705.7|12720.7|12705.7|12720.7|12705.7|0
1647860500000|2022-03-21 11:01:40|12720.4|12705.4|12720.1|12705.1|12720.4|12705.4|12720.1|12705.1|3
1647860510000|2022-03-21 11:01:50|12719.9|12704.9|12719.6|12704.6|12719.9|12704.9|12719.6|12704.6|1
1647860530000|2022-03-21 11:02:10|12719.3|12704.3|12719.1|12704.1|12719.3|12704.3|12719.1|12704.1|1
1647860540000|2022-03-21 11:02:20|12719.3|12704.3|12720.1|12705.1|12720.1|12705.1|12719.3|12704.3|1
1647860550000|2022-03-21 11:02:30|12719.9|12704.9|12720.1|12705.1|12722|12707|12718.8|12703.8|2
1647860580000|2022-03-21 11:03:00|12719.3|12704.3|12719.6|12704.6|12719.6|12704.6|12719.3|12704.3|0
1647860600000|2022-03-21 11:03:20|12719.9|12704.9|12719.9|12704.9|12719.9|12704.9|12719.9|12704.9|0
1647860610000|2022-03-21 11:03:30|12720.3|12705.3|12722|12707|12722|12707|12720.3|12705.3|1
1647860620000|2022-03-21 11:03:40|12721.9|12706.9|12721.9|12706.9|12721.9|12706.9|12721.9|12706.9|0
1647860640000|2022-03-21 11:04:00|||||||||2
1647860650000|2022-03-21 11:04:10|12721.8|12706.8|12721.9|12706.9|12722|12707|12721.2|12706.2|0
1647860660000|2022-03-21 11:04:20|12722.1|12707.1|12722.1|12707.1|12722.4|12707.4|12722.1|12707.1|0
1647860670000|2022-03-21 11:04:30|12721.7|12706.7|12722.2|12707.2|12722.2|12707.2|12721.7|12706.7|0
1647860680000|2022-03-21 11:04:40|12722.6|12707.6|12722.6|12707.6|12722.6|12707.6|12722.6|12707.6|0
1647860690000|2022-03-21 11:04:50|12722.9|12707.9|12722.9|12707.9|12722.9|12707.9|12722.9|12707.9|0
1647860700000|2022-03-21 11:05:00|12722.7|12707.7|12720.1|12705.1|12722.7|12707.7|12719.6|12704.6|7
1647860760000|2022-03-21 11:06:00|12720.4|12705.4|12720.1|12705.1|12720.4|12705.4|12719.6|12704.6|4
1647860770000|2022-03-21 11:06:10|12719|12704|12718|12703|12719|12704|12716.7|12701.7|5
1647860780000|2022-03-21 11:06:20|12718.5|12703.5|12720.5|12705.5|12720.5|12705.5|12718.5|12703.5|1
1647860790000|2022-03-21 11:06:30|12720.3|12705.3|12720|12705|12720.3|12705.3|12720|12705|0
1647860800000|2022-03-21 11:06:40|12719.2|12704.2|12716.7|12701.7|12719.2|12704.2|12716.7|12701.7|1
1647860810000|2022-03-21 11:06:50|12719.7|12704.7|12719.7|12704.7|12719.7|12704.7|12719.7|12704.7|0
1647860820000|2022-03-21 11:07:00|12720|12705|12720|12705|12720.5|12705.5|12720|12705|0
1647860830000|2022-03-21 11:07:10|12719.8|12704.8|12719.8|12704.8|12719.8|12704.8|12719.8|12704.8|0
1647860880000|2022-03-21 11:08:00|12719.5|12704.5|12718.9|12703.9|12719.5|12704.5|12718.9|12703.9|5
1647860910000|2022-03-21 11:08:30|12719.2|12704.2|12719.2|12704.2|12719.2|12704.2|12719.2|12704.2|0
1647860920000|2022-03-21 11:08:40|12719.5|12704.5|12720|12705|12720|12705|12719.5|12704.5|0
1647860980000|2022-03-21 11:09:40|12726.5|12711.5|12728.5|12713.5|12728.5|12713.5|12726.3|12711.3|15
1647860990000|2022-03-21 11:09:50|12733.1|12718.1|12733.6|12718.6|12733.6|12718.6|12733.1|12718.1|5
1647861000000|2022-03-21 11:10:00|12733.4|12718.4|12739.9|12714.9|12740.4|12725.4|12733.4|12714.4|5
1647861010000|2022-03-21 11:10:10|12739.4|12714.4|12741.7|12726.7|12741.7|12726.7|12738|12714.4|1
1647861020000|2022-03-21 11:10:20|12742.5|12727.5|12742.1|12727.1|12742.5|12727.5|12742.1|12727.1|3
1647861040000|2022-03-21 11:10:40|12742.4|12727.4|12742.4|12727.4|12742.4|12727.4|12742.4|12727.4|0
1647861060000|2022-03-21 11:11:00|12741.6|12726.6|12740.8|12725.8|12741.9|12726.9|12740.8|12725.8|4
1647861070000|2022-03-21 11:11:10|12741.3|12726.3|12741.3|12726.3|12741.3|12726.3|12741.3|12726.3|0
1647861080000|2022-03-21 11:11:20|12741.1|12726.1|12741.1|12726.1|12741.1|12726.1|12741.1|12726.1|0
1647861090000|2022-03-21 11:11:30|12741.6|12726.6|12742.1|12727.1|12742.1|12727.1|12741.6|12726.6|0
1647861100000|2022-03-21 11:11:40|12741.8|12726.8|12742.1|12727.1|12742.1|12727.1|12741.8|12726.8|1
1647861110000|2022-03-21 11:11:50|12739.4|12724.4|12738.6|12723.6|12739.4|12724.4|12738.4|12723.4|4
1647861120000|2022-03-21 11:12:00|12738.3|12723.3|12738.3|12723.3|12738.6|12723.6|12738.3|12723.3|7
1647861150000|2022-03-21 11:12:30|12739.4|12724.4|12738.9|12723.9|12739.4|12724.4|12738.9|12723.9|1
1647861160000|2022-03-21 11:12:40|12739.1|12724.1|12738.6|12723.6|12739.4|12724.4|12738.1|12723.1|9
1647861180000|2022-03-21 11:13:00|12738.9|12723.9|12739.1|12724.1|12739.1|12724.1|12738.1|12723.1|4
1647861190000|2022-03-21 11:13:10|12741|12726|12743.3|12728.3|12743.3|12728.3|12741|12726|0
1647861200000|2022-03-21 11:13:20|12745.5|12730.5|12745.5|12730.5|12745.5|12730.5|12745.5|12730.5|1
1647861210000|2022-03-21 11:13:30|12746.1|12731.1|12746.1|12731.1|12749.3|12734.3|12745.3|12730.3|5
1647861220000|2022-03-21 11:13:40|12746|12731|12745|12730|12746.1|12731.1|12745|12730|1
1647861240000|2022-03-21 11:14:00|12744.8|12729.8|12741.2|12726.2|12744.8|12729.8|12741.2|12726.2|4
1647861250000|2022-03-21 11:14:10|12740.7|12725.7|12741.6|12726.6|12741.8|12726.8|12740.7|12725.7|3
1647861260000|2022-03-21 11:14:20|||||||||1
1647861270000|2022-03-21 11:14:30|12741.5|12726.5|12745.3|12730.3|12745.3|12730.3|12739.5|12724.5|1
1647861320000|2022-03-21 11:15:20|12745|12730|12745|12730|12745|12730|12745|12730|0
1647861370000|2022-03-21 11:16:10|12744.5|12729.5|12744.5|12729.5|12744.5|12729.5|12744.5|12729.5|0
1647861390000|2022-03-21 11:16:30|12744.8|12729.8|12745|12730|12745.3|12730.3|12744.8|12729.8|1
1647861400000|2022-03-21 11:16:40|12744.7|12729.7|12744.7|12729.7|12744.7|12729.7|12744.7|12729.7|3
1647861420000|2022-03-21 11:17:00|12744.5|12729.5|12744.5|12729.5|12744.5|12729.5|12744.5|12729.5|2
1647861430000|2022-03-21 11:17:10|12744.2|12729.2|12744.2|12729.2|12744.5|12729.5|12744.2|12729.2|2
1647861450000|2022-03-21 11:17:30|12743.4|12728.4|12743.9|12728.9|12744.5|12729.5|12742.9|12727.9|1
1647861540000|2022-03-21 11:19:00|12738.4|12723.4|12738.7|12723.7|12739.7|12724.7|12738.4|12723.4|7
1647861550000|2022-03-21 11:19:10|12739.7|12724.7|12739.7|12724.7|12740.2|12725.2|12738.7|12723.7|1
1647861570000|2022-03-21 11:19:30|12740|12725|12740.4|12725.4|12740.7|12725.7|12740|12725|1
1647861580000|2022-03-21 11:19:40|12740.7|12725.7|12740.4|12725.4|12740.7|12725.7|12740.4|12725.4|0
1647861590000|2022-03-21 11:19:50|12740.7|12725.7|12750.3|12735.3|12750.5|12735.5|12740.4|12725.4|40
1647861600000|2022-03-21 11:20:00|12750.5|12735.5|12753.2|12738.2|12753.2|12738.2|12749.6|12734.6|9
1647861610000|2022-03-21 11:20:10|||||||||2
1647861620000|2022-03-21 11:20:20|12752.8|12737.8|12751.6|12736.6|12752.8|12737.8|12751.6|12736.6|4
1647861630000|2022-03-21 11:20:30|12750.5|12735.5|12751.4|12736.4|12751.4|12736.4|12750.3|12735.3|0
1647861640000|2022-03-21 11:20:40|12751.8|12736.8|12751.8|12736.8|12752.1|12737.1|12751.3|12736.3|1
1647861650000|2022-03-21 11:20:50|12751.2|12736.2|12750.5|12735.5|12751.2|12736.2|12750.5|12735.5|0
1647861660000|2022-03-21 11:21:00|12750.2|12735.2|12755.6|12740.6|12755.6|12740.6|12750|12735|2
1647861670000|2022-03-21 11:21:10|12755.2|12740.2|12757.7|12742.7|12757.7|12742.7|12755.2|12740.2|1
1647861700000|2022-03-21 11:21:40|12760.4|12745.4|12763.6|12748.6|12764.1|12749.1|12760.4|12745.4|5
1647861710000|2022-03-21 11:21:50|12763.7|12748.7|12764.1|12749.1|12764.1|12749.1|12763.7|12748.7|3
1647861720000|2022-03-21 11:22:00|12764.6|12749.6|12764.8|12749.8|12765.6|12750.6|12764.4|12749.4|4
1647861730000|2022-03-21 11:22:10|12762.7|12747.7|12762.5|12747.5|12762.7|12747.7|12762.5|12747.5|0
1647861750000|2022-03-21 11:22:30|12762.7|12747.7|12762.4|12747.4|12762.7|12747.7|12762.4|12747.4|1
1647861770000|2022-03-21 11:22:50|12763.3|12748.3|12763.3|12748.3|12763.3|12748.3|12763.3|12748.3|0
1647861780000|2022-03-21 11:23:00|12762.7|12747.7|12761.7|12746.7|12762.7|12747.7|12761.7|12746.7|0
1647861790000|2022-03-21 11:23:10|12763.1|12748.1|12763.3|12748.3|12765.8|12750.8|12763.1|12748.1|1
1647861820000|2022-03-21 11:23:40|12762.7|12747.7|12762.3|12747.3|12762.7|12747.7|12762.3|12747.3|0
1647861840000|2022-03-21 11:24:00|12762.5|12747.5|12762.3|12747.3|12762.5|12747.5|12762.3|12747.3|6
1647861860000|2022-03-21 11:24:20|12762.8|12747.8|12763.3|12748.3|12763.3|12748.3|12762.8|12747.8|1
1647861900000|2022-03-21 11:25:00|12763.6|12748.6|12763.6|12748.6|12763.6|12748.6|12763.6|12748.6|1
1647861930000|2022-03-21 11:25:30|12764.6|12749.6|12764.6|12749.6|12764.6|12749.6|12764.6|12749.6|2
1647861940000|2022-03-21 11:25:40|12766.9|12751.9|12766.9|12751.9|12766.9|12751.9|12766.9|12751.9|1
1647861960000|2022-03-21 11:26:00|12766.7|12751.7|12766.7|12751.7|12766.7|12751.7|12766.7|12751.7|0
1647861990000|2022-03-21 11:26:30|12767.8|12752.8|12770.3|12755.3|12771.8|12756.8|12767.8|12752.8|9
1647862000000|2022-03-21 11:26:40|12770.1|12755.1|12770.1|12755.1|12770.3|12755.3|12769.8|12754.8|2
1647862010000|2022-03-21 11:26:50|12770.4|12755.4|12770.4|12755.4|12770.4|12755.4|12770.4|12755.4|0
1647862020000|2022-03-21 11:27:00|12770.9|12755.9|12771|12756|12771|12756|12770.9|12755.9|2
1647862030000|2022-03-21 11:27:10|||||||||1
1647862050000|2022-03-21 11:27:30|12771.2|12756.2|12771.5|12756.5|12771.5|12756.5|12771.2|12756.2|0
1647862060000|2022-03-21 11:27:40|12772|12757|12774.7|12759.7|12774.7|12759.7|12771.7|12756.7|2
1647862070000|2022-03-21 11:27:50|12774.5|12759.5|12774.5|12759.5|12774.5|12759.5|12774.5|12759.5|1
1647862080000|2022-03-21 11:28:00|12775.3|12760.3|12785.5|12770.5|12787.1|12772.1|12775.3|12760.3|4
1647862090000|2022-03-21 11:28:10|12785.3|12770.3|12788.1|12773.1|12788.1|12773.1|12785.3|12770.3|13
1647862100000|2022-03-21 11:28:20|12791.9|12776.9|12791.9|12776.9|12791.9|12776.9|12791.9|12776.9|4
1647862110000|2022-03-21 11:28:30|12792.4|12777.4|12796.1|12781.1|12796.1|12781.1|12792.4|12777.4|2
1647862120000|2022-03-21 11:28:40|12796.7|12781.7|12799.6|12784.6|12801.6|12786.6|12796.7|12781.7|17
1647862130000|2022-03-21 11:28:50|12799.4|12784.4|12799.1|12784.1|12801.1|12786.1|12799.1|12784.1|10
1647862140000|2022-03-21 11:29:00|12799.4|12784.4|12799.6|12784.6|12799.6|12784.6|12799.4|12784.4|1
1647862150000|2022-03-21 11:29:10|12798.1|12783.1|12797.9|12782.9|12798.1|12783.1|12797.9|12782.9|2
1647862170000|2022-03-21 11:29:30|12798.3|12783.3|12795.8|12780.8|12798.3|12783.3|12794.2|12779.2|6
1647862180000|2022-03-21 11:29:40|12795.5|12780.5|12795.5|12780.5|12795.5|12780.5|12795.5|12780.5|0
1647862190000|2022-03-21 11:29:50|12796|12781|12797.5|12782.5|12797.8|12782.8|12796|12781|2
1647862200000|2022-03-21 11:30:00|12797.8|12782.8|12801.2|12786.2|12801.2|12786.2|12797.8|12782.8|0
1647862210000|2022-03-21 11:30:10|12802.3|12787.3|12802.3|12787.3|12802.3|12787.3|12802.3|12787.3|0
1647862230000|2022-03-21 11:30:30|12802.8|12787.8|12802.8|12787.8|12802.8|12787.8|12802.8|12787.8|0
1647862260000|2022-03-21 11:31:00|12803|12788|12804.1|12789.1|12805.6|12790.6|12803|12788|4
1647862270000|2022-03-21 11:31:10|12803.8|12788.8|12803.6|12788.6|12803.8|12788.8|12803.6|12788.6|0
1647862280000|2022-03-21 11:31:20|12814.9|12799.9|12814.9|12799.9|12814.9|12799.9|12814.9|12799.9|19
1647862290000|2022-03-21 11:31:30|12815.4|12800.4|12815.2|12800.2|12815.4|12800.4|12815.2|12800.2|3
1647862300000|2022-03-21 11:31:40|12821.6|12806.6|12825.6|12810.6|12825.6|12810.6|12821.6|12806.6|3
1647862310000|2022-03-21 11:31:50|12827|12812|12827.9|12812.9|12828.7|12813.7|12827|12812|10
1647862320000|2022-03-21 11:32:00|12827.7|12812.7|12825.6|12810.6|12827.7|12812.7|12825.4|12810.4|3
1647862330000|2022-03-21 11:32:10|12825.1|12810.1|12826|12811|12826|12811|12824.5|12809.5|2
1647862340000|2022-03-21 11:32:20|12826.9|12811.9|12830.3|12815.3|12830.3|12815.3|12826.9|12811.9|4
1647862350000|2022-03-21 11:32:30|12830.5|12815.5|12834.8|12819.8|12834.8|12819.8|12830.5|12815.5|2
1647862360000|2022-03-21 11:32:40|12835.3|12820.3|12835.3|12820.3|12835.3|12820.3|12835.3|12820.3|7
1647862370000|2022-03-21 11:32:50|12843.8|12818.8|12843.8|12818.8|12843.8|12818.8|12842.5|12817.5|3
1647862380000|2022-03-21 11:33:00|12843.3|12818.3|12843.3|12818.3|12843.3|12818.3|12843.3|12818.3|0
1647862390000|2022-03-21 11:33:10|12836.9|12821.9|12836.2|12821.2|12836.9|12821.9|12836.2|12821.2|0
1647862410000|2022-03-21 11:33:30|12836|12821|12836|12821|12836|12821|12836|12821|0
1647862440000|2022-03-21 11:34:00|12836.5|12821.5|12843.5|12828.5|12843.5|12828.5|12836.5|12821.5|4
1647862450000|2022-03-21 11:34:10|12843.8|12828.8|12848.3|12833.3|12848.3|12833.3|12843.5|12828.5|3
1647862460000|2022-03-21 11:34:20|12848|12833|12877|12862|12877.8|12862.8|12847.8|12832.8|18
1647862470000|2022-03-21 11:34:30|12876.3|12861.3|12876|12861|12876.5|12861.5|12875.2|12860.2|14
1647862480000|2022-03-21 11:34:40|12876.3|12861.3|12870.4|12845.4|12878.5|12861.5|12869.9|12841|5
1647862490000|2022-03-21 11:34:50|12870.2|12845.2|12862.7|12847.7|12870.2|12849.7|12862.7|12844.2|9
1647862500000|2022-03-21 11:35:00|12863.7|12848.7|12864.5|12849.5|12864.5|12849.5|12863.7|12848.7|1
1647862510000|2022-03-21 11:35:10|12864.3|12839.3|12863.2|12838.2|12864.3|12839.3|12863.2|12838.2|2
1647862520000|2022-03-21 11:35:20|12862.5|12837.5|12879.6|12864.6|12879.6|12864.6|12862.5|12837.5|11
1647862530000|2022-03-21 11:35:30|12879.9|12864.9|12875.6|12860.6|12879.9|12864.9|12875.6|12860.6|34
1647862540000|2022-03-21 11:35:40|12874.6|12859.6|12882.4|12867.4|12884.4|12869.4|12874.6|12857.9|17
1647862550000|2022-03-21 11:35:50|12882.6|12867.6|12881.6|12866.6|12882.9|12867.9|12881.6|12866.6|3
1647862560000|2022-03-21 11:36:00|12880|12865|12876.8|12861.8|12882.8|12865|12870.8|12855.8|20
1647862570000|2022-03-21 11:36:10|12876.3|12861.3|12881.4|12866.4|12885.6|12866.4|12876.3|12859.4|1
1647862580000|2022-03-21 11:36:20|12880.9|12865.9|12881.1|12866.1|12881.4|12866.4|12880.9|12865.9|0
1647862590000|2022-03-21 11:36:30|12879.8|12864.8|12879.8|12864.8|12879.8|12864.8|12879.8|12864.8|0
1647862600000|2022-03-21 11:36:40|12881.1|12866.1|12881.1|12866.1|12881.1|12866.1|12881.1|12866.1|0
1647862610000|2022-03-21 11:36:50|12883.6|12858.6|12883.6|12858.6|12883.6|12858.6|12883.6|12858.6|1
1647862620000|2022-03-21 11:37:00|12884.4|12859.4|12893.6|12878.6|12893.6|12878.6|12881.4|12859.4|2
1647862630000|2022-03-21 11:37:10|12892.6|12877.6|12903.4|12888.4|12903.4|12888.4|12885.8|12868.8|20
1647862640000|2022-03-21 11:37:20|12901.1|12886.1|12897.6|12882.6|12905.3|12890.3|12897.6|12882.6|4
1647862650000|2022-03-21 11:37:30|12902.9|12877.9|12897.6|12882.6|12902.9|12882.6|12897.6|12877.9|1
1647862660000|2022-03-21 11:37:40|12896.7|12881.7|12902.2|12877.2|12902.2|12881.7|12896.7|12877.2|1
1647862670000|2022-03-21 11:37:50|12902.8|12877.8|12899.4|12884.4|12902.8|12884.4|12899.4|12877.8|0
1647862680000|2022-03-21 11:38:00|12899.6|12884.6|12904.1|12889.1|12904.1|12889.1|12899.6|12884.6|10
1647862690000|2022-03-21 11:38:10|12904.4|12889.4|12910.2|12885.2|12912.1|12897.1|12904.4|12885.2|6
1647862700000|2022-03-21 11:38:20|12904.9|12889.9|12908|12893|12912.5|12893.3|12904.9|12885.2|27
1647862710000|2022-03-21 11:38:30|12908.9|12893.9|12908.5|12883.5|12908.9|12893.9|12898.4|12882.2|12
1647862720000|2022-03-21 11:38:40|12908.2|12883.2|12904.8|12889.8|12909|12889.8|12904.8|12883.2|3
1647862730000|2022-03-21 11:38:50|12910.2|12885.2|12905.7|12890.7|12910.2|12891|12905.7|12885.2|1
1647862740000|2022-03-21 11:39:00|12906.2|12891.2|12907.4|12892.4|12907.4|12892.4|12905.8|12890.8|6
1647862750000|2022-03-21 11:39:10|12908.3|12893.3|12906.1|12891.1|12908.3|12893.3|12906.1|12891.1|3
1647862760000|2022-03-21 11:39:20|12906.3|12891.3|12906.7|12891.7|12906.9|12891.9|12905.6|12890.6|3
1647862770000|2022-03-21 11:39:30|||||||||1
1647862780000|2022-03-21 11:39:40|12905.7|12890.7|12907.6|12892.6|12907.6|12892.6|12905.7|12890.7|1
1647862790000|2022-03-21 11:39:50|12905.7|12890.7|12904.5|12889.5|12905.7|12890.7|12904.5|12889.5|2
1647862800000|2022-03-21 11:40:00|12904.8|12889.8|12899|12884|12904.8|12889.8|12897.5|12877.9|7
1647862810000|2022-03-21 11:40:10|12903.1|12878.1|12888.4|12873.4|12903.1|12879.8|12884.4|12869.4|1
1647862820000|2022-03-21 11:40:20|12889|12874|12899.6|12874.6|12900.7|12875.7|12889|12874|4
1647862830000|2022-03-21 11:40:30|12899.9|12874.9|12896|12881|12900.1|12881|12894.3|12874.6|0
1647862840000|2022-03-21 11:40:40|12896.2|12881.2|12900.1|12875.1|12900.4|12881.2|12896.2|12875.1|9
1647862850000|2022-03-21 11:40:50|12898.4|12883.4|12903.2|12888.2|12903.2|12888.2|12898.4|12883.4|5
1647862860000|2022-03-21 11:41:00|12902.9|12887.9|12900.7|12875.7|12902.9|12887.9|12900.7|12875.7|7
1647862870000|2022-03-21 11:41:10|12900.4|12875.4|12899.9|12874.9|12900.4|12875.4|12899.9|12874.9|1
1647862880000|2022-03-21 11:41:20|12896.5|12881.5|12896.5|12881.5|12896.5|12881.5|12896.5|12881.5|0
1647862900000|2022-03-21 11:41:40|12896.3|12881.3|12896.5|12881.5|12896.5|12881.5|12896.3|12881.3|3
1647862910000|2022-03-21 11:41:50|12896.3|12881.3|12896|12881|12896.3|12881.3|12896|12881|0
1647862930000|2022-03-21 11:42:10|12896.3|12881.3|12896.3|12881.3|12896.3|12881.3|12896.3|12881.3|0
1647862950000|2022-03-21 11:42:30|12897.6|12882.6|12897.6|12882.6|12897.6|12882.6|12897.6|12882.6|0
1647862970000|2022-03-21 11:42:50|12895.8|12880.8|12895.8|12880.8|12895.8|12880.8|12895.8|12880.8|0
1647862980000|2022-03-21 11:43:00|12896|12881|12896.2|12881.2|12896.2|12881.2|12895.5|12880.5|5
1647862990000|2022-03-21 11:43:10|12897.4|12882.4|12897.9|12882.9|12897.9|12882.9|12897.2|12882.2|4
1647863000000|2022-03-21 11:43:20|12899.5|12884.5|12900.9|12885.9|12901.7|12886.7|12899.5|12884.5|2
1647863010000|2022-03-21 11:43:30|12900.7|12885.7|12899.6|12884.6|12901.5|12886.5|12899.6|12884.6|1
1647863020000|2022-03-21 11:43:40|12900.7|12885.7|12900.7|12885.7|12900.7|12885.7|12900.7|12885.7|1
1647863030000|2022-03-21 11:43:50|12906.4|12881.4|12902.2|12887.2|12906.4|12887.2|12902.2|12881.4|1
1647863040000|2022-03-21 11:44:00|12901.4|12886.4|12901.4|12886.4|12901.4|12886.4|12900.8|12885.8|13
1647863050000|2022-03-21 11:44:10|12901.7|12886.7|12902.7|12887.7|12902.7|12887.7|12901.7|12886.7|1
1647863060000|2022-03-21 11:44:20|12903.2|12888.2|12903.2|12888.2|12903.2|12888.2|12903.2|12888.2|5
1647863070000|2022-03-21 11:44:30|12903.9|12888.9|12904.2|12889.2|12904.2|12889.2|12903.9|12888.9|0
1647863080000|2022-03-21 11:44:40|12905.5|12890.5|12905.5|12890.5|12905.5|12890.5|12905.5|12890.5|0
1647863090000|2022-03-21 11:44:50|12906.3|12891.3|12906|12891|12906.3|12891.3|12906|12891|0
1647863100000|2022-03-21 11:45:00|12906.3|12891.3|12906.2|12891.2|12906.5|12891.5|12906.2|12891.2|5
1647863110000|2022-03-21 11:45:10|12907.2|12892.2|12907.4|12892.4|12907.4|12892.4|12907.2|12892.2|1
1647863120000|2022-03-21 11:45:20|12907.2|12892.2|12907.2|12892.2|12907.2|12892.2|12907.2|12892.2|0
1647863130000|2022-03-21 11:45:30|12908.2|12893.2|12907.4|12892.4|12908.2|12893.2|12907.4|12892.4|4
1647863140000|2022-03-21 11:45:40|12907.2|12892.2|12910|12895|12910.2|12895.2|12906.2|12891.2|1
1647863160000|2022-03-21 11:46:00|12910.4|12895.4|12911.7|12896.7|12911.7|12896.7|12910.4|12895.4|0
1647863170000|2022-03-21 11:46:10|12912|12897|12912.7|12897.7|12912.7|12897.7|12912|12897|4
1647863180000|2022-03-21 11:46:20|12913.2|12898.2|12914|12899|12914.2|12899.2|12913.2|12898.2|1
1647863190000|2022-03-21 11:46:30|12916.5|12901.5|12918.4|12903.4|12918.4|12903.4|12916.5|12901.5|33
1647863200000|2022-03-21 11:46:40|12917.4|12902.4|12908.1|12893.1|12917.6|12902.6|12908.1|12893.1|10
1647863210000|2022-03-21 11:46:50|12911.8|12896.8|12912.6|12897.6|12912.9|12897.9|12911.8|12896.8|1
1647863220000|2022-03-21 11:47:00|12912.1|12897.1|12911.2|12896.2|12912.1|12897.1|12910.9|12895.9|0
1647863230000|2022-03-21 11:47:10|12911.7|12896.7|12914|12899|12914|12899|12911.7|12896.7|0
1647863240000|2022-03-21 11:47:20|12914.3|12899.3|12906.5|12891.5|12914.3|12899.3|12906.5|12891.5|10
1647863250000|2022-03-21 11:47:30|12906|12891|12905.6|12890.6|12906|12891|12905.5|12890.5|3
1647863260000|2022-03-21 11:47:40|12893.9|12878.9|12902|12877|12902|12880.4|12887.1|12872.1|19
1647863270000|2022-03-21 11:47:50|12903.1|12878.1|12896.6|12881.6|12903.1|12881.7|12896.6|12877.9|0
1647863280000|2022-03-21 11:48:00|12897.9|12882.9|12940.1|12925.1|12949.2|12925.1|12897.9|12882.9|12
1647863290000|2022-03-21 11:48:10|12940.9|12915.9|12922.2|12907.2|12951|12916.1|12921.9|12905.9|31
1647863300000|2022-03-21 11:48:20|12922.4|12907.4|12931.9|12916.9|12942.7|12923|12921.9|12906.9|2
1647863310000|2022-03-21 11:48:30|12932.8|12917.8|12937.8|12922.8|12937.8|12922.8|12932.5|12917.5|5
1647863320000|2022-03-21 11:48:40|12940|12925|12946.6|12931.6|12954.7|12939.2|12940|12925|11
1647863330000|2022-03-21 11:48:50|12953.1|12928.1|12937.2|12922.2|12953.6|12933.1|12937.2|12922.2|11
1647863340000|2022-03-21 11:49:00|12937|12922|12940.6|12925.6|12940.6|12925.6|12936.5|12921.5|5
1647863350000|2022-03-21 11:49:10|12939|12924|12938.8|12923.8|12939|12924|12938.8|12923.8|0
1647863360000|2022-03-21 11:49:20|||||||||1
1647863370000|2022-03-21 11:49:30|12939.9|12924.9|12940.6|12925.6|12940.6|12925.6|12939.9|12924.9|1
1647863380000|2022-03-21 11:49:40|12944.1|12929.1|12948|12933|12952|12937|12944.1|12929.1|7
1647863390000|2022-03-21 11:49:50|12948.8|12933.8|12949.6|12934.6|12949.6|12934.6|12948.8|12933.8|0
1647863400000|2022-03-21 11:50:00|12949.4|12934.4|12948.5|12933.5|12949.4|12934.4|12948.5|12933.5|5
1647863410000|2022-03-21 11:50:10|12948|12933|12936.4|12921.4|12948|12933|12936.4|12921.4|4
1647863420000|2022-03-21 11:50:20|12936.9|12921.9|12936.4|12921.4|12937.4|12922.4|12936.4|12921.4|4
1647863430000|2022-03-21 11:50:30|12936.1|12921.1|12936.1|12921.1|12936.1|12921.1|12936.1|12921.1|0
1647863440000|2022-03-21 11:50:40|12935.9|12920.9|12935.9|12920.9|12935.9|12920.9|12935.9|12920.9|0
1647863450000|2022-03-21 11:50:50|12928.7|12913.7|12941.3|12926.3|12941.3|12926.3|12928.2|12913.2|4
1647863460000|2022-03-21 11:51:00|12952.5|12937.5|12944.9|12929.9|12952.5|12937.5|12944.4|12929.4|38
1647863470000|2022-03-21 11:51:10|12944.1|12929.1|12941.8|12926.8|12944.1|12929.1|12941.8|12926.8|8
1647863480000|2022-03-21 11:51:20|12943.7|12928.7|12940.8|12925.8|12943.7|12928.7|12940.8|12925.8|1
1647863500000|2022-03-21 11:51:40|12933.8|12918.8|12935.7|12920.7|12935.7|12920.7|12933.8|12918.8|0
1647863510000|2022-03-21 11:51:50|12934.7|12919.7|12933.8|12918.8|12936.1|12921.1|12933.5|12918.5|5
1647863520000|2022-03-21 11:52:00|12934.2|12919.2|12935.1|12920.1|12936|12921|12934.2|12919.2|7
1647863530000|2022-03-21 11:52:10|12934.4|12919.4|12934.4|12919.4|12934.4|12919.4|12933.7|12918.7|4
1647863550000|2022-03-21 11:52:30|12932.1|12917.1|12933.6|12918.6|12933.6|12918.6|12932.1|12917.1|1
1647863560000|2022-03-21 11:52:40|12933.9|12918.9|12933.8|12918.8|12933.9|12918.9|12933.8|12918.8|1
1647863570000|2022-03-21 11:52:50|12933.6|12918.6|12935.2|12920.2|12935.2|12920.2|12932.5|12917.5|3
1647863580000|2022-03-21 11:53:00|12937.5|12922.5|12932.8|12917.8|12937.5|12922.5|12932.5|12917.5|2
1647863590000|2022-03-21 11:53:10|12933.3|12918.3|12931.1|12916.1|12934.6|12919.6|12931.1|12916.1|3
1647863600000|2022-03-21 11:53:20|12931.6|12916.6|12928.7|12913.7|12932.2|12917.2|12928.7|12913.7|2
1647863610000|2022-03-21 11:53:30|12929.3|12914.3|12929.3|12914.3|12931.9|12916.9|12929.3|12914.3|4
1647863620000|2022-03-21 11:53:40|12929.4|12914.4|12933.7|12918.7|12933.9|12918.9|12929.4|12914.4|1
1647863630000|2022-03-21 11:53:50|12933.4|12918.4|12928.2|12913.2|12933.4|12918.4|12927.9|12912.9|2
1647863640000|2022-03-21 11:54:00|12927.6|12912.6|12925.4|12910.4|12929.6|12914.6|12925.2|12910.2|2
1647863650000|2022-03-21 11:54:10|12924.9|12909.9|12924.5|12909.5|12924.9|12909.9|12924.2|12909.2|0
1647863660000|2022-03-21 11:54:20|12925.4|12910.4|12924.7|12909.7|12925.4|12910.4|12923.8|12908.8|3
1647863670000|2022-03-21 11:54:30|12924.5|12909.5|12924.2|12909.2|12924.7|12909.7|12923.5|12908.5|0
1647863680000|2022-03-21 11:54:40|12924.7|12909.7|12923.6|12908.6|12925.4|12910.4|12921.5|12906.5|1
1647863690000|2022-03-21 11:54:50|12923.9|12908.9|12924.9|12909.9|12924.9|12909.9|12923.9|12908.9|0
1647863700000|2022-03-21 11:55:00|12925.2|12910.2|12925.7|12910.7|12926.2|12911.2|12925.2|12910.2|1
1647863710000|2022-03-21 11:55:10|12926.4|12911.4|12926.2|12911.2|12929.7|12914.7|12926.2|12911.2|5
1647863720000|2022-03-21 11:55:20|12927.5|12912.5|12926.7|12911.7|12928|12913|12924.6|12909.6|10
1647863730000|2022-03-21 11:55:30|12927|12912|12934.1|12919.1|12935.2|12920.2|12924.6|12909.6|5
1647863740000|2022-03-21 11:55:40|12934.5|12919.5|12943.8|12928.8|12956.6|12928.8|12934.5|12917.2|3
1647863750000|2022-03-21 11:55:50|12942.8|12927.8|12941.5|12926.5|12943.7|12928.7|12941.5|12926.5|2
1647863760000|2022-03-21 11:56:00|12942.1|12927.1|12944.6|12929.6|12944.9|12929.9|12941.8|12926.8|2
1647863770000|2022-03-21 11:56:10|12945.1|12930.1|12945.3|12930.3|12945.6|12930.6|12944.6|12929.6|1
1647863780000|2022-03-21 11:56:20|12945.1|12930.1|12949.5|12934.5|12949.5|12934.5|12944.9|12929.9|7
1647863790000|2022-03-21 11:56:30|12950|12935|12950.3|12935.3|12951|12936|12949.3|12934.3|1
1647863800000|2022-03-21 11:56:40|12951.3|12936.3|12953|12938|12953.8|12938.8|12951.3|12936.3|4
1647863810000|2022-03-21 11:56:50|12954.7|12939.7|12950|12935|12954.7|12939.7|12950|12935|3
1647863820000|2022-03-21 11:57:00|12950.1|12935.1|12949.4|12934.4|12950.1|12935.1|12948.3|12933.3|2
1647863830000|2022-03-21 11:57:10|12948|12933|12949.4|12934.4|12949.4|12934.4|12948|12933|3
1647863840000|2022-03-21 11:57:20|12949.6|12934.6|12945.4|12930.4|12950.5|12935.5|12945.4|12930.4|12
1647863850000|2022-03-21 11:57:30|12945.1|12930.1|12945.6|12930.6|12945.6|12930.6|12944.4|12929.4|2
1647863860000|2022-03-21 11:57:40|12945.9|12930.9|12949.7|12934.7|12949.7|12934.7|12945.9|12930.9|0
1647863870000|2022-03-21 11:57:50|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|1
1647863880000|2022-03-21 11:58:00|12949.5|12934.5|12951.8|12936.8|12951.8|12936.8|12949.5|12934.5|1
1647863890000|2022-03-21 11:58:10|12952|12937|12955.3|12940.3|12955.3|12940.3|12952|12937|3
1647863900000|2022-03-21 11:58:20|12953.4|12938.4|12946.5|12931.5|12953.4|12938.4|12946.5|12931.5|2
1647863910000|2022-03-21 11:58:30|12949.9|12934.9|12951.8|12936.8|12951.8|12936.8|12949.9|12934.9|3
1647863920000|2022-03-21 11:58:40|12952.3|12937.3|12949.6|12934.6|12952.8|12937.8|12948.8|12933.8|1
1647863930000|2022-03-21 11:58:50|12949.8|12934.8|12951.8|12936.8|12952.3|12937.3|12949.8|12934.8|3
1647863940000|2022-03-21 11:59:00|12952.1|12937.1|12955.6|12940.6|12955.6|12940.6|12952.1|12937.1|13
1647863950000|2022-03-21 11:59:10|||||||||12
1647863960000|2022-03-21 11:59:20|12956|12941|12956|12941|12956|12941|12956|12941|8
1647863970000|2022-03-21 11:59:30|12955.8|12940.8|12955.8|12940.8|12955.8|12940.8|12955.8|12940.8|3
1647863980000|2022-03-21 11:59:40|12955.6|12940.6|12954.9|12939.9|12955.6|12940.6|12954.9|12939.9|3
1647863990000|2022-03-21 11:59:50|||||||||1
1647864000000|2022-03-21 12:00:00|12966.9|12951.9|12966.6|12951.6|12966.9|12951.9|12965.3|12950.3|36
1647864010000|2022-03-21 12:00:10|12967.1|12952.1|12973.3|12958.3|12973.3|12958.3|12967.1|12952.1|70
1647864020000|2022-03-21 12:00:20|12974|12959|12975.3|12960.3|12975.6|12960.6|12974|12959|15
1647864030000|2022-03-21 12:00:30|12975.8|12960.8|12983.7|12968.7|12984.2|12969.2|12975.8|12960.8|10
1647864040000|2022-03-21 12:00:40|12983.5|12968.5|12985.5|12970.5|12985.5|12970.5|12983.5|12968.5|3
1647864050000|2022-03-21 12:00:50|12985.2|12970.2|12982.9|12967.9|12985.2|12970.2|12982.7|12967.7|37
1647864060000|2022-03-21 12:01:00|12982.2|12967.2|12976.3|12961.3|12982.4|12967.4|12973.4|12958.4|9
1647864070000|2022-03-21 12:01:10|12976|12961|12980.5|12965.5|12980.5|12965.5|12974.8|12959.8|9
1647864080000|2022-03-21 12:01:20|12982.7|12967.7|12983.7|12968.7|12983.7|12968.7|12982.7|12967.7|1
1647864090000|2022-03-21 12:01:30|12983.5|12968.5|12985.8|12970.8|12985.8|12970.8|12983.5|12968.5|3
1647864110000|2022-03-21 12:01:50|12986|12971|12987.6|12972.6|12987.6|12972.6|12985.7|12970.7|33
1647864120000|2022-03-21 12:02:00|12986.5|12971.5|12977.5|12962.5|12986.5|12971.5|12977.2|12962.2|14
1647864130000|2022-03-21 12:02:10|12977.7|12962.7|12980|12965|12980|12965|12976.2|12961.2|9
1647864140000|2022-03-21 12:02:20|12980.3|12965.3|12981|12966|12981|12966|12980.3|12965.3|0
1647864150000|2022-03-21 12:02:30|12981.5|12966.5|12981.5|12966.5|12981.5|12966.5|12981.5|12966.5|0
1647864160000|2022-03-21 12:02:40|12983.8|12968.8|12984.3|12969.3|12984.3|12969.3|12982.8|12967.8|2
1647864170000|2022-03-21 12:02:50|12983.5|12968.5|12983.7|12968.7|12984.8|12969.8|12983.5|12968.5|2
1647864180000|2022-03-21 12:03:00|12983.4|12968.4|12982|12967|12983.4|12968.4|12978.5|12963.5|7
1647864190000|2022-03-21 12:03:10|12982.2|12967.2|12982.2|12967.2|12982.2|12967.2|12981.2|12966.2|1
1647864200000|2022-03-21 12:03:20|12982.7|12967.7|12982|12967|12984.2|12969.2|12980.7|12965.7|3
1647864210000|2022-03-21 12:03:30|12982.2|12967.2|12979.7|12964.7|12982.2|12967.2|12979.7|12964.7|4
1647864220000|2022-03-21 12:03:40|12980.5|12965.5|12971|12956|12980.5|12965.5|12971|12956|14
1647864230000|2022-03-21 12:03:50|12971.2|12956.2|12969.7|12954.7|12972.2|12957.2|12969.7|12954.7|1
1647864240000|2022-03-21 12:04:00|12969.2|12954.2|12975|12960|12975|12960|12969.2|12954.2|10
1647864260000|2022-03-21 12:04:20|12976|12961|12973.2|12958.2|12976|12961|12973.2|12958.2|3
1647864270000|2022-03-21 12:04:30|12973|12958|12979|12964|12979|12964|12972.8|12957.8|5
1647864280000|2022-03-21 12:04:40|12978.7|12963.7|12978.4|12963.4|12978.7|12963.7|12974|12959|2
1647864290000|2022-03-21 12:04:50|12978.5|12963.5|12978.7|12963.7|12980|12965|12978.5|12963.5|5
1647864300000|2022-03-21 12:05:00|12977.7|12962.7|12979|12964|12979|12964|12977.7|12962.7|5
1647864310000|2022-03-21 12:05:10|12978.7|12963.7|12973.2|12958.2|12978.7|12963.7|12973.2|12958.2|5
1647864320000|2022-03-21 12:05:20|12974.2|12959.2|12966.9|12951.9|12975|12960|12966.9|12951.9|8
1647864330000|2022-03-21 12:05:30|12966.4|12951.4|12966.6|12951.6|12966.6|12951.6|12966.4|12951.4|2
1647864340000|2022-03-21 12:05:40|12967.5|12952.5|12967.2|12952.2|12967.5|12952.5|12966.7|12951.7|6
1647864350000|2022-03-21 12:05:50|12967.5|12952.5|12967.2|12952.2|12967.5|12952.5|12966.7|12951.7|6
1647864360000|2022-03-21 12:06:00|12967|12952|12963|12948|12967.2|12952.2|12963|12948|6
1647864370000|2022-03-21 12:06:10|12963.2|12948.2|12959.8|12944.8|12963.2|12948.2|12959.8|12944.8|2
1647864380000|2022-03-21 12:06:20|12958.2|12943.2|12962.7|12947.7|12963.5|12948.5|12958.2|12943.2|1
1647864390000|2022-03-21 12:06:30|12961|12946|12959.5|12944.5|12961|12946|12958.9|12943.9|8
1647864400000|2022-03-21 12:06:40|12959.7|12944.7|12958.7|12943.7|12960.7|12945.7|12958.7|12943.7|8
1647864410000|2022-03-21 12:06:50|12958.4|12943.4|12959.1|12944.1|12959.6|12944.6|12958.4|12943.4|5
1647864420000|2022-03-21 12:07:00|12958.4|12943.4|12950.7|12935.7|12958.9|12943.9|12949.7|12934.7|17
1647864430000|2022-03-21 12:07:10|12950.6|12935.6|12953.8|12938.8|12953.8|12938.8|12950|12935|5
1647864440000|2022-03-21 12:07:20|12954|12939|12948.7|12933.7|12954.5|12939.5|12947.8|12932.8|5
1647864450000|2022-03-21 12:07:30|12946.9|12931.9|12946.2|12931.2|12946.9|12931.9|12945.7|12930.7|10
1647864460000|2022-03-21 12:07:40|12945.7|12930.7|12941.4|12926.4|12945.7|12930.7|12941.4|12926.4|11
1647864470000|2022-03-21 12:07:50|12941.1|12926.1|12940.3|12925.3|12941.9|12926.9|12940.3|12925.3|10
1647864480000|2022-03-21 12:08:00|12938.6|12923.6|12932.3|12917.3|12938.6|12923.6|12932.1|12917.1|12
1647864490000|2022-03-21 12:08:10|12933.1|12918.1|12938.9|12923.9|12939|12924|12933.1|12918.1|4
1647864500000|2022-03-21 12:08:20|12934.5|12919.5|12933.4|12918.4|12934.5|12919.5|12932.2|12917.2|28
1647864510000|2022-03-21 12:08:30|12933.6|12918.6|12938.9|12923.9|12938.9|12923.9|12933.6|12918.6|1
1647864520000|2022-03-21 12:08:40|12939.1|12924.1|12939.1|12924.1|12939.1|12924.1|12939.1|12924.1|0
1647864530000|2022-03-21 12:08:50|12937.7|12922.7|12933.1|12918.1|12937.7|12922.7|12933.1|12918.1|2
1647864540000|2022-03-21 12:09:00|12932.6|12917.6|12935.2|12920.2|12935.2|12920.2|12932.6|12917.6|7
1647864550000|2022-03-21 12:09:10|12933.6|12918.6|12929.6|12914.6|12933.6|12918.6|12929.6|12914.6|3
1647864560000|2022-03-21 12:09:20|12912.7|12897.7|12923.6|12908.6|12924.2|12909.2|12912.2|12897.2|57
1647864570000|2022-03-21 12:09:30|12924.6|12909.6|12924.6|12909.6|12926.2|12911.2|12924.6|12909.6|1
1647864580000|2022-03-21 12:09:40|12926.2|12911.2|12922.5|12907.5|12926.2|12911.2|12922.5|12907.5|4
1647864590000|2022-03-21 12:09:50|12923.6|12908.6|12923.9|12908.9|12924.7|12909.7|12923.6|12908.6|1
1647864600000|2022-03-21 12:10:00|12923.4|12908.4|12918.8|12903.8|12923.6|12908.6|12917.8|12902.8|3
1647864610000|2022-03-21 12:10:10|12918|12903|12917.3|12902.3|12918|12903|12915.5|12900.5|3
1647864620000|2022-03-21 12:10:20|12918.4|12903.4|12917.4|12902.4|12921.5|12906.5|12917.4|12902.4|2
1647864630000|2022-03-21 12:10:30|12917.2|12902.2|12917.7|12902.7|12917.7|12902.7|12916.2|12901.2|1
1647864640000|2022-03-21 12:10:40|12916.1|12901.1|12910.5|12895.5|12916.1|12901.1|12910.5|12895.5|3
1647864650000|2022-03-21 12:10:50|12906|12891|12909.8|12894.8|12909.8|12894.8|12906|12891|2
1647864660000|2022-03-21 12:11:00|12909.3|12894.3|12909.8|12894.8|12909.8|12894.8|12907.8|12892.8|3
1647864670000|2022-03-21 12:11:10|12910.3|12895.3|12910.8|12895.8|12910.8|12895.8|12910.3|12895.3|5
1647864680000|2022-03-21 12:11:20|12909.6|12894.6|12907.7|12892.7|12909.6|12894.6|12907.7|12892.7|1
1647864690000|2022-03-21 12:11:30|12907.3|12892.3|12906.2|12891.2|12907.3|12892.3|12905.1|12890.1|1
1647864700000|2022-03-21 12:11:40|12907.6|12892.6|12907|12892|12909.8|12894.8|12907|12892|3
1647864710000|2022-03-21 12:11:50|12906.7|12891.7|12907.7|12892.7|12909.3|12894.3|12906.5|12891.5|3
1647864720000|2022-03-21 12:12:00|12906.2|12891.2|12901.6|12886.6|12906.2|12891.2|12901.6|12886.6|4
1647864730000|2022-03-21 12:12:10|12902.1|12887.1|12900|12885|12902.1|12887.1|12900|12885|1
1647864740000|2022-03-21 12:12:20|12899.5|12884.5|12907|12892|12907|12892|12899.5|12884.5|7
1647864750000|2022-03-21 12:12:30|12906.5|12891.5|12907.2|12892.2|12908|12893|12906.5|12891.5|0
1647864760000|2022-03-21 12:12:40|12911.5|12896.5|12912|12897|12913|12898|12910.8|12895.8|5
1647864780000|2022-03-21 12:13:00|12912.5|12897.5|12913.5|12898.5|12918.5|12903.5|12911.5|12896.5|4
1647864790000|2022-03-21 12:13:10|12913.8|12898.8|12913.8|12898.8|12913.8|12898.8|12913.8|12898.8|0
1647864800000|2022-03-21 12:13:20|12913.3|12898.3|12911.7|12896.7|12913.3|12898.3|12910.1|12895.1|2
1647864830000|2022-03-21 12:13:50|12911.9|12896.9|12911.9|12896.9|12911.9|12896.9|12911.9|12896.9|1
1647864840000|2022-03-21 12:14:00|12911.5|12896.5|12909.6|12894.6|12911.5|12896.5|12909.4|12894.4|2
1647864850000|2022-03-21 12:14:10|12909.1|12894.1|12914.9|12899.9|12917.8|12902.8|12909.1|12894.1|5
1647864870000|2022-03-21 12:14:30|12915.2|12900.2|12917.1|12902.1|12917.1|12902.1|12913.4|12898.4|2
1647864880000|2022-03-21 12:14:40|12917.4|12902.4|12918.2|12903.2|12918.9|12903.9|12917.4|12902.4|3
1647864900000|2022-03-21 12:15:00|12917.2|12902.2|12914.8|12899.8|12923.7|12908.7|12914.2|12899.2|11
1647864910000|2022-03-21 12:15:10|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|12915.5|12900.5|1
1647864930000|2022-03-21 12:15:30|12915.7|12900.7|12919.9|12904.9|12921.4|12906.4|12915.5|12900.5|12
1647864940000|2022-03-21 12:15:40|12920.3|12905.3|12919.1|12904.1|12921.1|12906.1|12917.4|12902.4|13
1647864950000|2022-03-21 12:15:50|12920.4|12905.4|12918.9|12903.9|12920.9|12905.9|12918.9|12903.9|7
1647864960000|2022-03-21 12:16:00|12918|12903|12915.5|12900.5|12918.6|12903.6|12915.5|12900.5|5
1647864970000|2022-03-21 12:16:10|12913.6|12898.6|12906.2|12891.2|12913.6|12898.6|12905.9|12890.9|2
1647864980000|2022-03-21 12:16:20|12905.7|12890.7|12903.6|12888.6|12905.7|12890.7|12903.6|12888.6|3
1647864990000|2022-03-21 12:16:30|12903.8|12888.8|12909.5|12894.5|12911.9|12896.9|12903.8|12888.8|29
1647865000000|2022-03-21 12:16:40|12909.8|12894.8|12909.3|12894.3|12909.8|12894.8|12908.2|12893.2|1
1647865030000|2022-03-21 12:17:10|12909.6|12894.6|12910.1|12895.1|12910.1|12895.1|12909.6|12894.6|0
1647865040000|2022-03-21 12:17:20|12910.6|12895.6|12907|12892|12910.6|12895.6|12907|12892|1
1647865050000|2022-03-21 12:17:30|12906.7|12891.7|12905.8|12890.8|12906.7|12891.7|12905.8|12890.8|0
1647865060000|2022-03-21 12:17:40|12907|12892|12910.1|12895.1|12910.1|12895.1|12907|12892|83
1647865070000|2022-03-21 12:17:50|12911|12896|12911|12896|12911|12896|12911|12896|0
1647865080000|2022-03-21 12:18:00|12911.3|12896.3|12911|12896|12911.3|12896.3|12910.3|12895.3|2
1647865090000|2022-03-21 12:18:10|12910.8|12895.8|12911.3|12896.3|12911.3|12896.3|12910.8|12895.8|4
1647865100000|2022-03-21 12:18:20|12914.2|12899.2|12917.4|12902.4|12917.4|12902.4|12914.2|12899.2|1
1647865110000|2022-03-21 12:18:30|12917.9|12902.9|12914.6|12899.6|12923.8|12908.8|12913.8|12898.8|25
1647865120000|2022-03-21 12:18:40|12914.3|12899.3|12915.3|12900.3|12916.1|12901.1|12914.3|12899.3|0
1647865130000|2022-03-21 12:18:50|12916.1|12901.1|12917.6|12902.6|12917.6|12902.6|12916.1|12901.1|2
1647865140000|2022-03-21 12:19:00|12917.9|12902.9|12917|12902|12918.9|12903.9|12916.5|12901.5|4
1647865150000|2022-03-21 12:19:10|12917.3|12902.3|12917.3|12902.3|12917.3|12902.3|12917.3|12902.3|0
1647865160000|2022-03-21 12:19:20|12916.3|12901.3|12915.6|12900.6|12916.3|12901.3|12915.6|12900.6|1
1647865170000|2022-03-21 12:19:30|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|0
1647865180000|2022-03-21 12:19:40|12916.3|12901.3|12916.3|12901.3|12916.3|12901.3|12916.3|12901.3|0
1647865190000|2022-03-21 12:19:50|12915.3|12900.3|12915.3|12900.3|12915.3|12900.3|12915.3|12900.3|2
1647865200000|2022-03-21 12:20:00|12914.8|12899.8|12919.1|12904.1|12919.1|12904.1|12914.8|12899.8|3
1647865210000|2022-03-21 12:20:10|12919.6|12904.6|12920.3|12905.3|12923.9|12908.9|12919.6|12904.6|2
1647865220000|2022-03-21 12:20:20|12920.8|12905.8|12920.8|12905.8|12920.8|12905.8|12920.8|12905.8|0
1647865230000|2022-03-21 12:20:30|12921.5|12906.5|12927.6|12912.6|12928.4|12913.4|12921.5|12906.5|12
1647865240000|2022-03-21 12:20:40|12927.1|12912.1|12927.2|12912.2|12927.4|12912.4|12925.3|12910.3|2
1647865250000|2022-03-21 12:20:50|12926.9|12911.9|12919.3|12904.3|12926.9|12911.9|12919|12904|4
1647865260000|2022-03-21 12:21:00|12918.5|12903.5|12919.5|12904.5|12919.5|12904.5|12918.5|12903.5|4
1647865270000|2022-03-21 12:21:10|12920|12905|12922.9|12907.9|12922.9|12907.9|12920|12905|5
1647865280000|2022-03-21 12:21:20|12923.2|12908.2|12923.5|12908.5|12923.5|12908.5|12923.2|12908.2|9
1647865290000|2022-03-21 12:21:30|12923|12908|12922.9|12907.9|12923|12908|12922.5|12907.5|3
1647865300000|2022-03-21 12:21:40|12933.5|12918.5|12927.1|12912.1|12933.5|12918.5|12926.4|12911.4|16
1647865310000|2022-03-21 12:21:50|12926.4|12911.4|12939.3|12924.3|12939.5|12924.5|12926.4|12911.4|30
1647865320000|2022-03-21 12:22:00|12938.6|12923.6|12948.4|12933.4|12949|12934|12937.6|12922.6|13
1647865330000|2022-03-21 12:22:10|12948.1|12933.1|12943.9|12928.9|12948.1|12933.1|12942.3|12927.3|5
1647865340000|2022-03-21 12:22:20|12945.6|12930.6|12940.3|12925.3|12945.6|12930.6|12939.3|12924.3|6
1647865350000|2022-03-21 12:22:30|12940.5|12925.5|12939.5|12924.5|12940.5|12925.5|12938.1|12923.1|1
1647865360000|2022-03-21 12:22:40|12938.3|12923.3|12932.5|12917.5|12938.3|12923.3|12932.5|12917.5|20
1647865370000|2022-03-21 12:22:50|12928.3|12913.3|12928|12913|12928.3|12913.3|12927.1|12912.1|1
1647865380000|2022-03-21 12:23:00|12922.2|12907.2|12920.2|12905.2|12922.2|12907.2|12919.9|12904.9|4
1647865390000|2022-03-21 12:23:10|12921.3|12906.3|12920.2|12905.2|12921.3|12906.3|12920.2|12905.2|4
1647865400000|2022-03-21 12:23:20|12920.5|12905.5|12918.3|12903.3|12920.5|12905.5|12914.2|12899.2|13
1647865410000|2022-03-21 12:23:30|12917.8|12902.8|12916.8|12901.8|12917.8|12902.8|12916.8|12901.8|0
1647865420000|2022-03-21 12:23:40|12912.3|12897.3|12912.8|12897.8|12912.8|12897.8|12912.3|12897.3|3
1647865430000|2022-03-21 12:23:50|12913.9|12898.9|12914|12899|12915.7|12900.7|12913.9|12898.9|2
1647865440000|2022-03-21 12:24:00|12913.8|12898.8|12912.8|12897.8|12914.7|12899.7|12912.8|12897.8|5
1647865450000|2022-03-21 12:24:10|12917.4|12902.4|12917.4|12902.4|12917.4|12902.4|12917.4|12902.4|2
1647865460000|2022-03-21 12:24:20|12918.5|12903.5|12916.5|12901.5|12918.5|12903.5|12916.5|12901.5|2
1647865470000|2022-03-21 12:24:30|12916.8|12901.8|12917.8|12902.8|12918.7|12903.7|12916.8|12901.8|0
1647865480000|2022-03-21 12:24:40|12911|12896|12909|12894|12918|12903|12909|12894|8
1647865490000|2022-03-21 12:24:50|12906.2|12891.2|12895.6|12880.6|12906.2|12891.2|12894.8|12879.8|11
1647865500000|2022-03-21 12:25:00|12897|12882|12903|12888|12904.5|12889.5|12897|12882|8
1647865510000|2022-03-21 12:25:10|12903.8|12888.8|12904.2|12889.2|12909.8|12894.8|12903.8|12888.8|6
1647865520000|2022-03-21 12:25:20|12903.8|12888.8|12892|12877|12903.8|12888.8|12892|12877|20
1647865530000|2022-03-21 12:25:30|12892.2|12877.2|12895.6|12880.6|12895.6|12880.6|12892.2|12877.2|0
1647865550000|2022-03-21 12:25:50|12901.9|12886.9|12902.3|12887.3|12902.3|12887.3|12901.8|12886.8|1
1647865560000|2022-03-21 12:26:00|12902.8|12887.8|12896.3|12881.3|12903.5|12888.5|12896.3|12881.3|5
1647865570000|2022-03-21 12:26:10|12896.5|12881.5|12896.5|12881.5|12896.5|12881.5|12896.5|12881.5|0
1647865590000|2022-03-21 12:26:30|12896.3|12881.3|12885.7|12870.7|12896.3|12881.3|12884.4|12869.4|28
1647865600000|2022-03-21 12:26:40|12885.9|12870.9|12883.9|12868.9|12885.9|12870.9|12883.9|12868.9|37
1647865610000|2022-03-21 12:26:50|12884.7|12869.7|12885.7|12870.7|12888.4|12873.4|12884.7|12869.7|21
1647865620000|2022-03-21 12:27:00|12885.9|12870.9|12887.7|12872.7|12887.7|12872.7|12885.9|12870.9|0
1647865630000|2022-03-21 12:27:10|12889.3|12874.3|12890.4|12875.4|12890.6|12875.6|12889.3|12874.3|1
1647865640000|2022-03-21 12:27:20|12890|12875|12896.1|12881.1|12897.7|12882.7|12890|12875|2
1647865650000|2022-03-21 12:27:30|12894.7|12879.7|12904.4|12889.4|12904.4|12889.4|12894.7|12879.7|1
1647865660000|2022-03-21 12:27:40|12904.7|12889.7|12903.4|12888.4|12905.4|12890.4|12903.4|12888.4|1
1647865670000|2022-03-21 12:27:50|12904.4|12889.4|12908.4|12893.4|12909.7|12894.7|12904.4|12889.4|3
1647865680000|2022-03-21 12:28:00|12908.7|12893.7|12907.7|12892.7|12908.7|12893.7|12906.2|12891.2|3
1647865690000|2022-03-21 12:28:10|12907|12892|12907.9|12892.9|12909.2|12894.2|12903.9|12888.9|5
1647865700000|2022-03-21 12:28:20|12908.6|12893.6|12907.2|12892.2|12909.4|12894.4|12907.2|12892.2|9
1647865710000|2022-03-21 12:28:30|12906.9|12891.9|12902.4|12887.4|12907|12892|12902.4|12887.4|7
1647865720000|2022-03-21 12:28:40|12901.7|12886.7|12903.2|12888.2|12906.7|12891.7|12901.7|12886.7|10
1647865730000|2022-03-21 12:28:50|12902.9|12887.9|12902.7|12887.7|12902.9|12887.9|12902.7|12887.7|2
1647865740000|2022-03-21 12:29:00|12902.9|12887.9|12902.9|12887.9|12904.2|12889.2|12902.7|12887.7|3
1647865750000|2022-03-21 12:29:10|12903.2|12888.2|12903.8|12888.8|12903.8|12888.8|12903.2|12888.2|2
1647865760000|2022-03-21 12:29:20|12903.3|12888.3|12902.7|12887.7|12904.1|12889.1|12902.7|12887.7|0
1647865770000|2022-03-21 12:29:30|12902.9|12887.9|12903|12888|12904.3|12889.3|12902.9|12887.9|2
1647865780000|2022-03-21 12:29:40|12905.1|12890.1|12903.8|12888.8|12905.6|12890.6|12903.8|12888.8|3
1647865790000|2022-03-21 12:29:50|12904|12889|12910.6|12895.6|12910.6|12895.6|12904|12889|9
1647865800000|2022-03-21 12:30:00|12913.2|12888.2|12908.3|12893.3|12913.2|12895.1|12907|12888.2|3
1647865810000|2022-03-21 12:30:10|12908.7|12893.7|12907.3|12892.3|12909.2|12894.2|12906.7|12891.7|5
1647865820000|2022-03-21 12:30:20|12906.2|12891.2|12906.5|12891.5|12907.1|12892.1|12906.2|12891.2|3
1647865830000|2022-03-21 12:30:30|12904.9|12889.9|12906.9|12891.9|12907.3|12892.3|12904.1|12889.1|4
1647865840000|2022-03-21 12:30:40|12907.5|12892.5|12908|12893|12908|12893|12907.2|12892.2|0
1647865850000|2022-03-21 12:30:50|12908.2|12893.2|12908.2|12893.2|12908.4|12893.4|12906.9|12891.9|2
1647865860000|2022-03-21 12:31:00|12908.7|12893.7|12904.7|12889.7|12909|12894|12904.7|12889.7|7
1647865870000|2022-03-21 12:31:10|12901.2|12886.2|12901.4|12886.4|12901.4|12886.4|12901.2|12886.2|12
1647865880000|2022-03-21 12:31:20|||||||||2
1647865890000|2022-03-21 12:31:30|12902.1|12887.1|12904.8|12889.8|12904.8|12889.8|12902.1|12887.1|1
1647865900000|2022-03-21 12:31:40|12905|12890|12903.1|12888.1|12905|12890|12903.1|12888.1|3
1647865910000|2022-03-21 12:31:50|12899.7|12884.7|12893.8|12878.8|12899.7|12884.7|12893.8|12878.8|2
1647865920000|2022-03-21 12:32:00|12892.4|12877.4|12888.1|12873.1|12892.4|12877.4|12888.1|12873.1|6
1647865930000|2022-03-21 12:32:10|12888.3|12873.3|12888.3|12873.3|12888.3|12873.3|12888.3|12873.3|1
1647865940000|2022-03-21 12:32:20|12885.6|12870.6|12884|12869|12885.6|12870.6|12884|12869|1
1647865950000|2022-03-21 12:32:30|12883.7|12868.7|12883.9|12868.9|12884.1|12869.1|12883.7|12868.7|9
1647865960000|2022-03-21 12:32:40|12890.1|12875.1|12890.1|12875.1|12890.1|12875.1|12890.1|12875.1|25
1647865970000|2022-03-21 12:32:50|12890.8|12875.8|12879.9|12864.9|12890.8|12875.8|12878.9|12863.9|19
1647865980000|2022-03-21 12:33:00|12880.5|12865.5|12880.8|12865.8|12886.7|12871.7|12880.5|12865.5|6
1647865990000|2022-03-21 12:33:10|12879.9|12864.9|12867.8|12852.8|12879.9|12864.9|12866.2|12851.2|25
1647866000000|2022-03-21 12:33:20|12868.3|12853.3|12864|12849|12874.3|12859.3|12862.3|12847.3|3
1647866010000|2022-03-21 12:33:30|12864.6|12849.6|12866.3|12851.3|12867.6|12852.6|12864.6|12849.6|0
1647866020000|2022-03-21 12:33:40|12865.1|12850.1|12865.1|12850.1|12865.1|12850.1|12863.3|12848.3|1
1647866030000|2022-03-21 12:33:50|12864.6|12849.6|12866.1|12851.1|12866.1|12851.1|12864.6|12849.6|0
1647866040000|2022-03-21 12:34:00|12865.8|12850.8|12871.6|12856.6|12873.1|12858.1|12865.8|12850.8|4
1647866050000|2022-03-21 12:34:10|12869.6|12854.6|12866.3|12851.3|12869.6|12854.6|12861.7|12846.7|7
1647866060000|2022-03-21 12:34:20|12867.6|12852.6|12869.6|12854.6|12871.3|12856.3|12867.1|12852.1|0
1647866070000|2022-03-21 12:34:30|12869.8|12854.8|12870.6|12855.6|12870.6|12855.6|12869.8|12854.8|0
1647866080000|2022-03-21 12:34:40|12865.7|12850.7|12869.3|12854.3|12870.8|12855.8|12865.6|12850.6|3
1647866090000|2022-03-21 12:34:50|12865|12850|12864.5|12849.5|12867.8|12852.8|12863.6|12848.6|10
1647866100000|2022-03-21 12:35:00|12866|12851|12866.8|12851.8|12868.5|12853.5|12865.5|12850.5|6
1647866110000|2022-03-21 12:35:10|12867|12852|12868.3|12853.3|12868.3|12853.3|12866.2|12851.2|3
1647866120000|2022-03-21 12:35:20|12868.8|12853.8|12867.3|12852.3|12869.3|12854.3|12866.5|12851.5|0
1647866130000|2022-03-21 12:35:30|12867.5|12852.5|12867.5|12852.5|12867.5|12852.5|12867.5|12852.5|0
1647866140000|2022-03-21 12:35:40|12866|12851|12866.3|12851.3|12867.3|12852.3|12866|12851|0
1647866150000|2022-03-21 12:35:50|12866.7|12851.7|12867.6|12852.6|12870|12855|12864.6|12849.6|3
1647866160000|2022-03-21 12:36:00|12867|12852|12872.8|12857.8|12872.8|12857.8|12865.3|12850.3|28
1647866170000|2022-03-21 12:36:10|12873.3|12858.3|12873.7|12858.7|12873.7|12858.7|12873.3|12858.3|0
1647866180000|2022-03-21 12:36:20|12874.8|12859.8|12874.5|12859.5|12875.3|12860.3|12874.2|12859.2|4
1647866190000|2022-03-21 12:36:30|12874.2|12859.2|12874.2|12859.2|12874.2|12859.2|12874.2|12859.2|1
1647866200000|2022-03-21 12:36:40|12874.5|12859.5|12874.7|12859.7|12874.7|12859.7|12874.5|12859.5|3
1647866210000|2022-03-21 12:36:50|12875|12860|12890.8|12875.8|12896.6|12881.6|12875|12860|14
1647866220000|2022-03-21 12:37:00|12891.5|12876.5|12895.3|12880.3|12895.3|12880.3|12890.2|12875.2|2
1647866230000|2022-03-21 12:37:10|12896.6|12881.6|12891.5|12876.5|12896.6|12881.6|12888|12873|4
1647866240000|2022-03-21 12:37:20|12891.3|12876.3|12891.9|12876.9|12891.9|12876.9|12891.3|12876.3|9
1647866250000|2022-03-21 12:37:30|12892.5|12877.5|12892.3|12877.3|12894.3|12879.3|12891.8|12876.8|5
1647866260000|2022-03-21 12:37:40|12893|12878|12898.1|12883.1|12898.1|12883.1|12893|12878|1
1647866270000|2022-03-21 12:37:50|12898.4|12883.4|12898.8|12883.8|12898.8|12883.8|12898.3|12883.3|1
1647866280000|2022-03-21 12:38:00|12898.2|12883.2|12898.8|12883.8|12899.4|12884.4|12897.9|12882.9|1
1647866310000|2022-03-21 12:38:30|12899.7|12884.7|12899.1|12884.1|12900.1|12885.1|12899.1|12884.1|1
1647866320000|2022-03-21 12:38:40|||||||||1
1647866340000|2022-03-21 12:39:00|12899.3|12884.3|12910.6|12895.6|12911.8|12896.8|12899.2|12884.2|15
1647866350000|2022-03-21 12:39:10|12904|12889|12903.1|12888.1|12905.1|12890.1|12903.1|12888.1|9
1647866360000|2022-03-21 12:39:20|12903.6|12888.6|12903.6|12888.6|12903.6|12888.6|12903.6|12888.6|0
1647866380000|2022-03-21 12:39:40|12903.3|12888.3|12903.3|12888.3|12903.3|12888.3|12903.3|12888.3|0
1647866400000|2022-03-21 12:40:00|12903.6|12888.6|12901.4|12886.4|12904.6|12889.6|12899.1|12884.1|11
1647866410000|2022-03-21 12:40:10|12901.2|12886.2|12908.8|12893.8|12908.8|12893.8|12901.2|12886.2|1
1647866430000|2022-03-21 12:40:30|12907.7|12892.7|12912.7|12897.7|12912.7|12897.7|12903.4|12888.4|3
1647866440000|2022-03-21 12:40:40|12912.4|12897.4|12921.2|12906.2|12921.5|12906.5|12912.4|12897.4|1
1647866450000|2022-03-21 12:40:50|12921.5|12906.5|12922.2|12907.2|12922.2|12907.2|12921.5|12906.5|2
1647866460000|2022-03-21 12:41:00|12922.5|12907.5|12920.7|12905.7|12922.5|12907.5|12918|12903|0
1647866470000|2022-03-21 12:41:10|12921|12906|12920|12905|12921|12906|12920|12905|0
1647866490000|2022-03-21 12:41:30|12920.5|12905.5|12921.5|12906.5|12921.5|12906.5|12920.5|12905.5|0
1647866500000|2022-03-21 12:41:40|12937|12922|12925.5|12910.5|12937|12922|12925.5|12910.5|4
1647866520000|2022-03-21 12:42:00|12925.7|12910.7|12923.7|12908.7|12925.7|12910.7|12916.7|12901.7|2
1647866530000|2022-03-21 12:42:10|12923.5|12908.5|12917|12902|12923.5|12908.5|12917|12902|2
1647866540000|2022-03-21 12:42:20|12916.1|12901.1|12916.5|12901.5|12916.5|12901.5|12911.5|12896.5|1
1647866550000|2022-03-21 12:42:30|12916.9|12901.9|12920.3|12905.3|12920.3|12905.3|12916.9|12901.9|6
1647866560000|2022-03-21 12:42:40|12920.5|12905.5|12920.8|12905.8|12920.8|12905.8|12920.5|12905.5|0
1647866570000|2022-03-21 12:42:50|||||||||2
1647866580000|2022-03-21 12:43:00|12920.3|12905.3|12917.5|12902.5|12920.3|12905.3|12916.8|12901.8|4
1647866590000|2022-03-21 12:43:10|12917.8|12902.8|12918.3|12903.3|12918.3|12903.3|12917.8|12902.8|0
1647866600000|2022-03-21 12:43:20|12918|12903|12919|12904|12923.3|12908.3|12918|12903|13
1647866610000|2022-03-21 12:43:30|12919.3|12904.3|12919.3|12904.3|12919.3|12904.3|12919.3|12904.3|0
1647866620000|2022-03-21 12:43:40|12918.2|12903.2|12916.9|12901.9|12918.2|12903.2|12916.9|12901.9|0
1647866640000|2022-03-21 12:44:00|12916.2|12901.2|12916.2|12901.2|12916.2|12901.2|12916.2|12901.2|0
1647866650000|2022-03-21 12:44:10|12914.9|12899.9|12915.1|12900.1|12915.7|12900.7|12914.9|12899.9|0
1647866670000|2022-03-21 12:44:30|12915.4|12900.4|12915.9|12900.9|12915.9|12900.9|12915.4|12900.4|0
1647866680000|2022-03-21 12:44:40|12915.1|12900.1|12915.1|12900.1|12915.1|12900.1|12915.1|12900.1|0
1647866690000|2022-03-21 12:44:50|12915.4|12900.4|12913.5|12898.5|12915.4|12900.4|12912.4|12897.4|2
1647866700000|2022-03-21 12:45:00|12912.1|12897.1|12908.2|12893.2|12912.1|12897.1|12907.7|12892.7|1
1647866710000|2022-03-21 12:45:10|12908.5|12893.5|12908.2|12893.2|12908.5|12893.5|12907.9|12892.9|0
1647866720000|2022-03-21 12:45:20|12908.5|12893.5|12909.2|12894.2|12909.5|12894.5|12908.2|12893.2|0
1647866750000|2022-03-21 12:45:50|12908.9|12893.9|12908.7|12893.7|12908.9|12893.9|12908.7|12893.7|2
1647866760000|2022-03-21 12:46:00|12908.9|12893.9|12907.2|12892.2|12908.9|12893.9|12907.2|12892.2|0
1647866780000|2022-03-21 12:46:20|12907.5|12892.5|12907.5|12892.5|12907.5|12892.5|12907.5|12892.5|0
1647866800000|2022-03-21 12:46:40|12907.2|12892.2|12907.2|12892.2|12907.2|12892.2|12907.2|12892.2|0
1647866810000|2022-03-21 12:46:50|12894.9|12879.9|12895.4|12880.4|12895.4|12880.4|12894.6|12879.6|22
1647866820000|2022-03-21 12:47:00|12896|12881|12896|12881|12896.2|12881.2|12896|12881|1
1647866830000|2022-03-21 12:47:10|12894.7|12879.7|12895.7|12880.7|12895.7|12880.7|12894.7|12879.7|2
1647866840000|2022-03-21 12:47:20|12895.2|12880.2|12897.1|12882.1|12899.2|12884.2|12895.2|12880.2|3
1647866850000|2022-03-21 12:47:30|12897.4|12882.4|12898.4|12883.4|12903.4|12888.4|12897.4|12882.4|14
1647866860000|2022-03-21 12:47:40|||||||||4
1647866870000|2022-03-21 12:47:50|12897.9|12882.9|12895.2|12880.2|12897.9|12882.9|12895.1|12880.1|5
1647866880000|2022-03-21 12:48:00|12895.4|12880.4|12896.4|12881.4|12896.4|12881.4|12895.4|12880.4|5
1647866890000|2022-03-21 12:48:10|12893.6|12878.6|12893.1|12878.1|12893.6|12878.6|12892.8|12877.8|1
1647866900000|2022-03-21 12:48:20|12893.6|12878.6|12897.4|12882.4|12897.4|12882.4|12893.6|12878.6|0
1647866920000|2022-03-21 12:48:40|12897.2|12882.2|12898.2|12883.2|12898.3|12883.3|12897.2|12882.2|37
1647866930000|2022-03-21 12:48:50|||||||||3
1647866940000|2022-03-21 12:49:00|12898.4|12883.4|12897.8|12882.8|12898.9|12883.9|12897.3|12882.3|16
1647866950000|2022-03-21 12:49:10|12898.4|12883.4|12897.1|12882.1|12898.4|12883.4|12897.1|12882.1|0
1647866960000|2022-03-21 12:49:20|12895.8|12880.8|12896.8|12881.8|12896.8|12881.8|12895.8|12880.8|1
1647866970000|2022-03-21 12:49:30|12896.5|12881.5|12895.3|12880.3|12896.8|12881.8|12895.3|12880.3|0
1647866990000|2022-03-21 12:49:50|12895.8|12880.8|12894.2|12879.2|12896|12881|12893.2|12878.2|0
1647867010000|2022-03-21 12:50:10|12894|12879|12894.5|12879.5|12894.5|12879.5|12894|12879|0
1647867030000|2022-03-21 12:50:30|12895|12880|12895.8|12880.8|12895.8|12880.8|12895|12880|1
1647867050000|2022-03-21 12:50:50|12895.6|12880.6|12895.2|12880.2|12895.6|12880.6|12894.7|12879.7|2
1647867060000|2022-03-21 12:51:00|12894.7|12879.7|12894.7|12879.7|12894.7|12879.7|12894.7|12879.7|0
1647867070000|2022-03-21 12:51:10|12896.8|12881.8|12896.8|12881.8|12896.8|12881.8|12896.8|12881.8|2
1647867100000|2022-03-21 12:51:40|12896.3|12881.3|12897.1|12882.1|12897.1|12882.1|12896.3|12881.3|3
1647867110000|2022-03-21 12:51:50|12902.9|12887.9|12907|12892|12907|12892|12902.9|12887.9|61
1647867120000|2022-03-21 12:52:00|12906.7|12891.7|12904.7|12889.7|12911.2|12896.2|12903.8|12888.8|8
1647867130000|2022-03-21 12:52:10|12900.9|12885.9|12905.6|12890.6|12906.2|12891.2|12900.9|12885.9|15
1647867140000|2022-03-21 12:52:20|12908.4|12893.4|12909.4|12894.4|12910.1|12895.1|12908.4|12893.4|13
1647867150000|2022-03-21 12:52:30|12909.6|12894.6|12909.9|12894.9|12909.9|12894.9|12909.4|12894.4|0
1647867170000|2022-03-21 12:52:50|12910.4|12895.4|12910.9|12895.9|12910.9|12895.9|12910.4|12895.4|0
1647867180000|2022-03-21 12:53:00|12910.6|12895.6|12909.6|12894.6|12910.6|12895.6|12909.6|12894.6|7
1647867220000|2022-03-21 12:53:40|12910.1|12895.1|12910.1|12895.1|12910.1|12895.1|12910.1|12895.1|0
1647867230000|2022-03-21 12:53:50|12910.4|12895.4|12910.6|12895.6|12910.6|12895.6|12910.4|12895.4|9
1647867240000|2022-03-21 12:54:00|12909.5|12894.5|12911.9|12896.9|12912.2|12897.2|12908.6|12893.6|11
1647867250000|2022-03-21 12:54:10|12912.6|12897.6|12913.3|12898.3|12914.8|12899.8|12912.6|12897.6|9
1647867260000|2022-03-21 12:54:20|12913.9|12898.9|12911.6|12896.6|12913.9|12898.9|12910.9|12895.9|3
1647867280000|2022-03-21 12:54:40|12909.9|12894.9|12905.2|12890.2|12909.9|12894.9|12904.7|12889.7|4
1647867290000|2022-03-21 12:54:50|12904.9|12889.9|12901.9|12886.9|12905.4|12890.4|12901.9|12886.9|1
1647867300000|2022-03-21 12:55:00|12902.1|12887.1|12898.5|12883.5|12903.5|12888.5|12896.9|12881.9|4
1647867310000|2022-03-21 12:55:10|12897.9|12882.9|12896.2|12881.2|12897.9|12882.9|12896.2|12881.2|0
1647867330000|2022-03-21 12:55:30|12895.7|12880.7|12889.3|12874.3|12895.7|12880.7|12889.3|12874.3|1
1647867340000|2022-03-21 12:55:40|12887.7|12872.7|12881.2|12866.2|12887.7|12872.7|12881.2|12866.2|0
1647867350000|2022-03-21 12:55:50|12882|12867|12881.2|12866.2|12882|12867|12881.2|12866.2|1
1647867360000|2022-03-21 12:56:00|12880.3|12865.3|12881.6|12866.6|12883.8|12868.8|12880.3|12865.3|18
1647867370000|2022-03-21 12:56:10|12881.9|12866.9|12881.6|12866.6|12882.2|12867.2|12881.3|12866.3|0
1647867390000|2022-03-21 12:56:30|12881.9|12866.9|12894.5|12879.5|12894.5|12879.5|12881.9|12866.9|8
1647867400000|2022-03-21 12:56:40|12894.2|12879.2|12894.5|12879.5|12894.5|12879.5|12894.2|12879.2|0
1647867410000|2022-03-21 12:56:50|12894.2|12879.2|12894.2|12879.2|12894.2|12879.2|12894.2|12879.2|2
1647867420000|2022-03-21 12:57:00|||||||||1
1647867430000|2022-03-21 12:57:10|12893.6|12878.6|12893.6|12878.6|12893.6|12878.6|12893.6|12878.6|0
1647867440000|2022-03-21 12:57:20|12893.5|12878.5|12895.5|12880.5|12895.5|12880.5|12893.5|12878.5|0
1647867450000|2022-03-21 12:57:30|12895.8|12880.8|12902.9|12887.9|12902.9|12887.9|12895.8|12880.8|0
1647867480000|2022-03-21 12:58:00|12901.7|12886.7|12896.9|12881.9|12901.7|12886.7|12896.2|12881.2|1
1647867490000|2022-03-21 12:58:10|12895.6|12880.6|12895.3|12880.3|12895.6|12880.6|12895.3|12880.3|1
1647867500000|2022-03-21 12:58:20|12896.6|12881.6|12896.9|12881.9|12896.9|12881.9|12896.6|12881.6|0
1647867540000|2022-03-21 12:59:00|12895.6|12880.6|12899.5|12884.5|12899.5|12884.5|12895.6|12880.6|5
1647867550000|2022-03-21 12:59:10|12899.3|12884.3|12898.1|12883.1|12899.3|12884.3|12897.9|12882.9|1
1647867570000|2022-03-21 12:59:30|12899.5|12884.5|12903.6|12888.6|12903.6|12888.6|12899.5|12884.5|1
1647867580000|2022-03-21 12:59:40|12904.5|12889.5|12912|12897|12913.2|12898.2|12904.4|12889.4|1
1647867590000|2022-03-21 12:59:50|12912.5|12897.5|12913.2|12898.2|12913.2|12898.2|12912.5|12897.5|0
1647867600000|2022-03-21 13:00:00|12912.7|12897.7|12902.5|12887.5|12912.7|12897.7|12902.5|12887.5|6
1647867610000|2022-03-21 13:00:10|12902.9|12887.9|12902|12887|12902.9|12887.9|12901.5|12886.5|1
1647867620000|2022-03-21 13:00:20|12901|12886|12901.7|12886.7|12902.2|12887.2|12900.2|12885.2|1
1647867630000|2022-03-21 13:00:30|12901.5|12886.5|12901.5|12886.5|12901.5|12886.5|12901.5|12886.5|0
1647867640000|2022-03-21 13:00:40|12901.7|12886.7|12901.2|12886.2|12901.7|12886.7|12901.2|12886.2|1
1647867650000|2022-03-21 13:00:50|12890.7|12865.7|12884.4|12869.4|12891.6|12870.1|12884.4|12865.4|3
1647867660000|2022-03-21 13:01:00|12884.9|12869.9|12895.7|12880.7|12895.7|12880.7|12884.4|12869.4|6
1647867670000|2022-03-21 13:01:10|12896.9|12881.9|12893.6|12878.6|12898.6|12883.6|12893.1|12878.1|4
1647867680000|2022-03-21 13:01:20|12895.1|12880.1|12895.1|12880.1|12895.1|12880.1|12895.1|12880.1|1
1647867690000|2022-03-21 13:01:30|||||||||1
1647867700000|2022-03-21 13:01:40|12894.1|12879.1|12894.1|12879.1|12894.1|12879.1|12894.1|12879.1|1
1647867710000|2022-03-21 13:01:50|12895.1|12880.1|12894.5|12879.5|12895.4|12880.4|12894.5|12879.5|2
1647867720000|2022-03-21 13:02:00|12893.6|12878.6|12902.8|12887.8|12902.8|12887.8|12893.6|12878.6|8
1647867730000|2022-03-21 13:02:10|12903|12888|12885.9|12870.9|12903.9|12888.9|12885.1|12870.1|8
1647867740000|2022-03-21 13:02:20|12886.6|12871.6|12892.1|12877.1|12892.1|12877.1|12886.6|12871.6|3
1647867760000|2022-03-21 13:02:40|12894.1|12879.1|12893.7|12878.7|12894.1|12879.1|12893.7|12878.7|2
1647867770000|2022-03-21 13:02:50|12896.4|12881.4|12895.7|12880.7|12896.4|12881.4|12895.4|12880.4|1
1647867780000|2022-03-21 13:03:00|12895.9|12880.9|12897.9|12882.9|12898.9|12883.9|12895.9|12880.9|1
1647867790000|2022-03-21 13:03:10|12898.9|12883.9|12898.9|12883.9|12898.9|12883.9|12898.6|12883.6|0
1647867800000|2022-03-21 13:03:20|12900.1|12885.1|12900.1|12885.1|12900.1|12885.1|12900.1|12885.1|0
1647867810000|2022-03-21 13:03:30|12900.9|12885.9|12902.2|12887.2|12902.2|12887.2|12898.9|12883.9|1
1647867820000|2022-03-21 13:03:40|12901.4|12886.4|12900.7|12885.7|12901.8|12886.8|12900.7|12885.7|0
1647867830000|2022-03-21 13:03:50|12896.2|12881.2|12895.7|12880.7|12896.2|12881.2|12895.7|12880.7|6
1647867840000|2022-03-21 13:04:00|||||||||2
1647867850000|2022-03-21 13:04:10|12891.7|12876.7|12891.7|12876.7|12892.7|12877.7|12891.7|12876.7|2
1647867860000|2022-03-21 13:04:20|12892.5|12877.5|12894.2|12879.2|12894.2|12879.2|12892.5|12877.5|1
1647867870000|2022-03-21 13:04:30|||||||||1
1647867880000|2022-03-21 13:04:40|12894.7|12879.7|12894.4|12879.4|12894.7|12879.7|12894.4|12879.4|4
1647867890000|2022-03-21 13:04:50|12891.3|12876.3|12885.6|12870.6|12891.3|12876.3|12885.6|12870.6|3
1647867900000|2022-03-21 13:05:00|12883.9|12868.9|12882.7|12867.7|12883.9|12868.9|12882.7|12867.7|0
1647867910000|2022-03-21 13:05:10|12881.9|12866.9|12884.7|12869.7|12884.7|12869.7|12881.4|12866.4|2
1647867920000|2022-03-21 13:05:20|12884.9|12869.9|12878.4|12863.4|12884.9|12869.9|12877.7|12862.7|4
1647867940000|2022-03-21 13:05:40|12879.4|12864.4|12879.4|12864.4|12879.4|12864.4|12879.4|12864.4|1
1647867950000|2022-03-21 13:05:50|12880|12865|12878.2|12863.2|12880.4|12865.4|12877.9|12862.9|2
1647867960000|2022-03-21 13:06:00|12878.7|12863.7|12880.4|12865.4|12882.4|12867.4|12878.7|12863.7|3
1647867970000|2022-03-21 13:06:10|12880.2|12865.2|12880.4|12865.4|12881.4|12866.4|12880.2|12865.2|1
1647867980000|2022-03-21 13:06:20|12878.2|12863.2|12876.8|12861.8|12878.2|12863.2|12876.8|12861.8|3
1647867990000|2022-03-21 13:06:30|12875.8|12860.8|12870.2|12855.2|12877.8|12862.8|12870.2|12855.2|73
1647868000000|2022-03-21 13:06:40|12870.6|12855.6|12871.1|12856.1|12871.1|12856.1|12870.6|12855.6|5
1647868010000|2022-03-21 13:06:50|12870.6|12855.6|12866.5|12851.5|12870.6|12855.6|12866.5|12851.5|4
1647868020000|2022-03-21 13:07:00|12865.8|12850.8|12861.7|12846.7|12865.8|12850.8|12859|12844|7
1647868030000|2022-03-21 13:07:10|12862|12847|12862.7|12847.7|12862.7|12847.7|12861.7|12846.7|4
1647868040000|2022-03-21 13:07:20|12869.3|12854.3|12871.7|12856.7|12872.3|12857.3|12869.3|12854.3|15
1647868050000|2022-03-21 13:07:30|12873|12858|12877.2|12862.2|12877.2|12862.2|12873|12858|0
1647868070000|2022-03-21 13:07:50|12877.8|12862.8|12881.5|12866.5|12881.5|12866.5|12877.8|12862.8|1
1647868080000|2022-03-21 13:08:00|12881.2|12866.2|12885.7|12870.7|12888.5|12873.5|12881.2|12866.2|44
1647868090000|2022-03-21 13:08:10|12885.1|12870.1|12894.5|12879.5|12894.5|12879.5|12884.1|12869.1|30
1647868100000|2022-03-21 13:08:20|12893.7|12878.7|12889.5|12874.5|12893.7|12878.7|12889.5|12874.5|5
1647868110000|2022-03-21 13:08:30|||||||||3
1647868120000|2022-03-21 13:08:40|12889.2|12874.2|12888.8|12873.8|12889.2|12874.2|12888.8|12873.8|0
1647868130000|2022-03-21 13:08:50|12888.5|12873.5|12888.8|12873.8|12888.8|12873.8|12888.5|12873.5|3
1647868140000|2022-03-21 13:09:00|12888.2|12873.2|12891.1|12876.1|12891.1|12876.1|12888.2|12873.2|4
1647868150000|2022-03-21 13:09:10|12891.3|12876.3|12894.7|12879.7|12895.5|12880.5|12891.1|12876.1|1
1647868160000|2022-03-21 13:09:20|12895.3|12880.3|12893.5|12878.5|12895.3|12880.3|12893.1|12878.1|2
1647868170000|2022-03-21 13:09:30|12893.2|12878.2|12893.2|12878.2|12893.2|12878.2|12893.2|12878.2|0
1647868180000|2022-03-21 13:09:40|12893.7|12878.7|12894|12879|12894|12879|12893.7|12878.7|0
1647868190000|2022-03-21 13:09:50|12893.5|12878.5|12893.5|12878.5|12894|12879|12893|12878|1
1647868200000|2022-03-21 13:10:00|12893|12878|12892.5|12877.5|12893|12878|12892.5|12877.5|5
1647868220000|2022-03-21 13:10:20|12893.5|12878.5|12896.5|12881.5|12896.5|12881.5|12893.5|12878.5|3
1647868240000|2022-03-21 13:10:40|12897|12882|12896.7|12881.7|12897|12882|12896.5|12881.5|0
1647868260000|2022-03-21 13:11:00|12897|12882|12897.5|12882.5|12897.5|12882.5|12896.4|12881.4|1
1647868270000|2022-03-21 13:11:10|12898|12883|12902|12887|12902|12887|12898|12883|5
1647868280000|2022-03-21 13:11:20|12903.5|12888.5|12903.5|12888.5|12903.5|12888.5|12903.5|12888.5|0
1647868300000|2022-03-21 13:11:40|12901.8|12886.8|12899|12884|12901.8|12886.8|12899|12884|11
1647868310000|2022-03-21 13:11:50|12897.9|12882.9|12898.1|12883.1|12898.1|12883.1|12897.9|12882.9|1
1647868320000|2022-03-21 13:12:00|12899.5|12884.5|12898.7|12883.7|12899.5|12884.5|12897.2|12882.2|4
1647868330000|2022-03-21 13:12:10|12896.9|12881.9|12897.4|12882.4|12898.7|12883.7|12896.9|12881.9|2
1647868340000|2022-03-21 13:12:20|12899|12884|12899.2|12884.2|12899.2|12884.2|12899|12884|5
1647868350000|2022-03-21 13:12:30|12899.9|12884.9|12901|12886|12901|12886|12899.9|12884.9|1
1647868360000|2022-03-21 13:12:40|12902.1|12887.1|12902.4|12887.4|12902.4|12887.4|12902.1|12887.1|0
1647868380000|2022-03-21 13:13:00|12901.1|12886.1|12901.1|12886.1|12901.1|12886.1|12901.1|12886.1|0
1647868390000|2022-03-21 13:13:10|12900.9|12885.9|12900.9|12885.9|12900.9|12885.9|12900.9|12885.9|1
1647868420000|2022-03-21 13:13:40|||||||||1
1647868430000|2022-03-21 13:13:50|12901.9|12886.9|12902.6|12887.6|12902.6|12887.6|12901.9|12886.9|1
1647868440000|2022-03-21 13:14:00|12901.4|12886.4|12901.4|12886.4|12901.4|12886.4|12901.4|12886.4|0
1647868450000|2022-03-21 13:14:10|12903.1|12888.1|12902.4|12887.4|12903.1|12888.1|12902.4|12887.4|16
1647868460000|2022-03-21 13:14:20|12902.6|12887.6|12907.3|12892.3|12907.3|12892.3|12902.6|12887.6|34
1647868470000|2022-03-21 13:14:30|12907|12892|12911.4|12896.4|12911.4|12896.4|12907|12892|1
1647868500000|2022-03-21 13:15:00|12910.8|12895.8|12911.9|12896.9|12911.9|12896.9|12910.6|12895.6|4
1647868510000|2022-03-21 13:15:10|12911.6|12896.6|12911.1|12896.1|12911.6|12896.6|12911.1|12896.1|0
1647868520000|2022-03-21 13:15:20|12910.8|12895.8|12911.1|12896.1|12911.1|12896.1|12910.3|12895.3|12
1647868530000|2022-03-21 13:15:30|12911.6|12896.6|12915.4|12900.4|12915.4|12900.4|12911.6|12896.6|9
1647868540000|2022-03-21 13:15:40|12916.8|12901.8|12917.5|12902.5|12917.5|12902.5|12916.8|12901.8|0
1647868550000|2022-03-21 13:15:50|12916.6|12901.6|12915.2|12900.2|12916.6|12901.6|12915.2|12900.2|1
1647868560000|2022-03-21 13:16:00|12913.9|12898.9|12913.9|12898.9|12913.9|12898.9|12913.9|12898.9|3
1647868570000|2022-03-21 13:16:10|12914.1|12899.1|12914.4|12899.4|12915.5|12900.5|12914.1|12899.1|1
1647868580000|2022-03-21 13:16:20|12915.7|12900.7|12915.2|12900.2|12915.7|12900.7|12915.2|12900.2|2
1647868610000|2022-03-21 13:16:50|12916.3|12901.3|12916.3|12901.3|12916.3|12901.3|12916.3|12901.3|0
1647868620000|2022-03-21 13:17:00|12916.7|12901.7|12916.7|12901.7|12916.7|12901.7|12916.7|12901.7|0
1647868640000|2022-03-21 13:17:20|12922.3|12907.3|12930|12915|12930|12915|12922.3|12907.3|35
1647868650000|2022-03-21 13:17:30|||||||||3
1647868660000|2022-03-21 13:17:40|12930.5|12915.5|12927.2|12912.2|12930.7|12915.7|12926|12911|4
1647868670000|2022-03-21 13:17:50|12928.7|12913.7|12930.5|12915.5|12930.5|12915.5|12928.7|12913.7|15
1647868680000|2022-03-21 13:18:00|12929.9|12914.9|12930.4|12915.4|12932.8|12917.8|12929.5|12914.5|1
1647868690000|2022-03-21 13:18:10|12929.9|12914.9|12929.9|12914.9|12929.9|12914.9|12929.9|12914.9|0
1647868700000|2022-03-21 13:18:20|12930.2|12915.2|12931.2|12916.2|12931.4|12916.4|12930.2|12915.2|11
1647868710000|2022-03-21 13:18:30|12933.1|12918.1|12935.5|12920.5|12936|12921|12933.1|12918.1|0
1647868720000|2022-03-21 13:18:40|12935.7|12920.7|12929.7|12914.7|12935.7|12920.7|12929.7|12914.7|10
1647868730000|2022-03-21 13:18:50|12929.4|12914.4|12936.4|12921.4|12937.6|12922.6|12928.5|12913.5|2
1647868740000|2022-03-21 13:19:00|12936.1|12921.1|12936.9|12921.9|12936.9|12921.9|12935.9|12920.9|1
1647868750000|2022-03-21 13:19:10|12936.2|12921.2|12936.9|12921.9|12937.2|12922.2|12935.9|12920.9|9
1647868760000|2022-03-21 13:19:20|12935.9|12920.9|12936.2|12921.2|12936.7|12921.7|12935.4|12920.4|0
1647868770000|2022-03-21 13:19:30|12936.4|12921.4|12936.6|12921.6|12937.6|12922.6|12936.4|12921.4|1
1647868780000|2022-03-21 13:19:40|12935.6|12920.6|12935.6|12920.6|12935.6|12920.6|12935.6|12920.6|0
1647868790000|2022-03-21 13:19:50|12935.4|12920.4|12935.4|12920.4|12935.4|12920.4|12935.4|12920.4|2
1647868800000|2022-03-21 13:20:00|12935.6|12920.6|12937|12922|12937.2|12922.2|12935.6|12920.6|0
1647868810000|2022-03-21 13:20:10|12939|12924|12937.4|12922.4|12940.2|12925.2|12937.4|12922.4|2
1647868820000|2022-03-21 13:20:20|12936.6|12921.6|12937.7|12922.7|12940.7|12925.7|12936.4|12921.4|48
1647868830000|2022-03-21 13:20:30|12938.2|12923.2|12939|12924|12939|12924|12938.2|12923.2|2
1647868840000|2022-03-21 13:20:40|12939.2|12924.2|12937.5|12922.5|12939.2|12924.2|12936.4|12921.4|1
1647868860000|2022-03-21 13:21:00|12938.5|12923.5|12939.5|12924.5|12940|12925|12938.5|12923.5|0
1647868870000|2022-03-21 13:21:10|12939.7|12924.7|12939.6|12924.6|12941.5|12926.5|12939.6|12924.6|3
1647868880000|2022-03-21 13:21:20|12941.2|12926.2|12941.5|12926.5|12941.5|12926.5|12940.1|12925.1|3
1647868890000|2022-03-21 13:21:30|12941.2|12926.2|12937.3|12922.3|12941.2|12926.2|12937|12922|2
1647868900000|2022-03-21 13:21:40|12937.5|12922.5|12937.5|12922.5|12937.5|12922.5|12937.5|12922.5|0
1647868930000|2022-03-21 13:22:10|12937.2|12922.2|12937.2|12922.2|12937.2|12922.2|12937.2|12922.2|0
1647868940000|2022-03-21 13:22:20|12937.4|12922.4|12936.4|12921.4|12937.4|12922.4|12936.4|12921.4|1
1647868950000|2022-03-21 13:22:30|12936.1|12921.1|12935.6|12920.6|12936.1|12921.1|12935.6|12920.6|0
1647868970000|2022-03-21 13:22:50|||||||||1
1647868980000|2022-03-21 13:23:00|12935.4|12920.4|12935.4|12920.4|12937.2|12922.2|12935.4|12920.4|4
1647868990000|2022-03-21 13:23:10|12936.9|12921.9|12934.9|12919.9|12938.3|12923.3|12934.9|12919.9|17
1647869000000|2022-03-21 13:23:20|12934.6|12919.6|12934.6|12919.6|12934.6|12919.6|12934.4|12919.4|18
1647869010000|2022-03-21 13:23:30|12934.1|12919.1|12933.7|12918.7|12934.1|12919.1|12931.5|12916.5|4
1647869020000|2022-03-21 13:23:40|12933|12918|12933.7|12918.7|12933.7|12918.7|12933|12918|1
1647869030000|2022-03-21 13:23:50|12932.6|12917.6|12930.8|12915.8|12932.6|12917.6|12930.8|12915.8|0
1647869040000|2022-03-21 13:24:00|12930.5|12915.5|12929.2|12914.2|12930.5|12915.5|12929.2|12914.2|0
1647869060000|2022-03-21 13:24:20|12928.7|12913.7|12928.7|12913.7|12928.7|12913.7|12926.8|12911.8|6
1647869070000|2022-03-21 13:24:30|12928.9|12913.9|12926.4|12911.4|12928.9|12913.9|12926.4|12911.4|3
1647869080000|2022-03-21 13:24:40|12927.3|12912.3|12926.7|12911.7|12927.4|12912.4|12926.4|12911.4|2
1647869090000|2022-03-21 13:24:50|12926.4|12911.4|12926.4|12911.4|12926.4|12911.4|12926.4|12911.4|1
1647869100000|2022-03-21 13:25:00|||||||||2
1647869110000|2022-03-21 13:25:10|12926.7|12911.7|12928.7|12913.7|12929|12914|12926.7|12911.7|7
1647869120000|2022-03-21 13:25:20|12928.5|12913.5|12928.5|12913.5|12928.5|12913.5|12928.5|12913.5|3
1647869130000|2022-03-21 13:25:30|12929|12914|12926.2|12911.2|12929|12914|12926.2|12911.2|5
1647869140000|2022-03-21 13:25:40|12926.7|12911.7|12925.4|12910.4|12926.7|12911.7|12925.4|12910.4|0
1647869150000|2022-03-21 13:25:50|12924.9|12909.9|12926.7|12911.7|12926.7|12911.7|12924.6|12909.6|1
1647869160000|2022-03-21 13:26:00|12927|12912|12927.2|12912.2|12927.2|12912.2|12926.5|12911.5|0
1647869170000|2022-03-21 13:26:10|12926.2|12911.2|12926.2|12911.2|12926.2|12911.2|12926.2|12911.2|0
1647869180000|2022-03-21 13:26:20|12925.7|12910.7|12926.2|12911.2|12926.2|12911.2|12925.7|12910.7|12
1647869190000|2022-03-21 13:26:30|12926.5|12911.5|12926.2|12911.2|12926.5|12911.5|12926.2|12911.2|0
1647869240000|2022-03-21 13:27:20|12926.7|12911.7|12924.9|12909.9|12926.7|12911.7|12923.7|12908.7|2
1647869250000|2022-03-21 13:27:30|12925.2|12910.2|12925.2|12910.2|12925.2|12910.2|12925.2|12910.2|0
1647869290000|2022-03-21 13:28:10|12927|12912|12927|12912|12927|12912|12927|12912|3
1647869340000|2022-03-21 13:29:00|12926.7|12911.7|12927.2|12912.2|12927.2|12912.2|12926.7|12911.7|1
1647869350000|2022-03-21 13:29:10|12928.3|12913.3|12928.6|12913.6|12928.6|12913.6|12928.3|12913.3|1
1647869360000|2022-03-21 13:29:20|12926.1|12911.1|12923.6|12908.6|12926.1|12911.1|12923.6|12908.6|4
1647869370000|2022-03-21 13:29:30|12922.9|12907.9|12922.7|12907.7|12922.9|12907.9|12922.7|12907.7|2
1647869380000|2022-03-21 13:29:40|12923.6|12908.6|12923.6|12908.6|12923.6|12908.6|12923.6|12908.6|0
1647869390000|2022-03-21 13:29:50|12922.9|12907.9|12923.4|12908.4|12923.4|12908.4|12921.7|12906.7|4
1647869400000|2022-03-21 13:30:00|12922.2|12907.2|12917.7|12902.7|12923.1|12908.1|12917.3|12902.3|34
1647869410000|2022-03-21 13:30:10|12916.1|12901.1|12912.1|12897.1|12916.8|12901.8|12910.6|12895.6|19
1647869420000|2022-03-21 13:30:20|12911.4|12896.4|12910.3|12895.3|12912.3|12897.3|12909.6|12894.6|6
1647869430000|2022-03-21 13:30:30|12909.8|12894.8|12906.1|12891.1|12909.8|12894.8|12905.6|12890.6|4
1647869440000|2022-03-21 13:30:40|12905.8|12890.8|12904|12889|12905.8|12890.8|12904|12889|0
1647869450000|2022-03-21 13:30:50|12903.8|12888.8|12907.6|12892.6|12908.5|12893.5|12903.8|12888.8|10
1647869460000|2022-03-21 13:31:00|12909.2|12894.2|12915.3|12900.3|12915.3|12900.3|12909.2|12894.2|1
1647869470000|2022-03-21 13:31:10|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|1
1647869480000|2022-03-21 13:31:20|12915.8|12900.8|12921.4|12906.4|12921.4|12906.4|12915.8|12900.8|2
1647869490000|2022-03-21 13:31:30|12922.4|12907.4|12923.8|12908.8|12923.8|12908.8|12918.1|12903.1|3
1647869500000|2022-03-21 13:31:40|12924.4|12909.4|12931.7|12916.7|12931.7|12916.7|12924.3|12909.3|2
1647869520000|2022-03-21 13:32:00|12932.4|12917.4|12932.1|12917.1|12932.9|12917.9|12932.1|12917.1|3
1647869530000|2022-03-21 13:32:10|12932.6|12917.6|12931.3|12916.3|12932.6|12917.6|12931.3|12916.3|4
1647869540000|2022-03-21 13:32:20|12930.8|12915.8|12934.5|12919.5|12934.5|12919.5|12930.8|12915.8|3
1647869550000|2022-03-21 13:32:30|12934.1|12919.1|12934.1|12919.1|12934.1|12919.1|12934.1|12919.1|2
1647869560000|2022-03-21 13:32:40|12933.8|12918.8|12934.4|12919.4|12935.2|12920.2|12933.6|12918.6|8
1647869570000|2022-03-21 13:32:50|12933.3|12918.3|12932.1|12917.1|12933.6|12918.6|12932.1|12917.1|2
1647869580000|2022-03-21 13:33:00|12930.7|12915.7|12933.9|12918.9|12933.9|12918.9|12930.7|12915.7|5
1647869590000|2022-03-21 13:33:10|12934.2|12919.2|12934.9|12919.9|12934.9|12919.9|12934.2|12919.2|0
1647869600000|2022-03-21 13:33:20|12936|12921|12936.2|12921.2|12936.2|12921.2|12935.4|12920.4|2
1647869610000|2022-03-21 13:33:30|12936.8|12921.8|12938.2|12923.2|12938.2|12923.2|12936.5|12921.5|1
1647869620000|2022-03-21 13:33:40|12939.1|12924.1|12939.4|12924.4|12942.2|12927.2|12939.1|12924.1|9
1647869630000|2022-03-21 13:33:50|12938.9|12923.9|12937.7|12922.7|12939.1|12924.1|12937.7|12922.7|11
1647869640000|2022-03-21 13:34:00|12938.2|12923.2|12937.9|12922.9|12938.9|12923.9|12937|12922|2
1647869650000|2022-03-21 13:34:10|12938.4|12923.4|12939.1|12924.1|12939.1|12924.1|12938.4|12923.4|1
1647869660000|2022-03-21 13:34:20|12939.4|12924.4|12939.2|12924.2|12939.4|12924.4|12939.2|12924.2|3
1647869670000|2022-03-21 13:34:30|12939.4|12924.4|12938.1|12923.1|12939.4|12924.4|12937.8|12922.8|4
1647869680000|2022-03-21 13:34:40|12938.3|12923.3|12938.3|12923.3|12938.3|12923.3|12938.3|12923.3|5
1647869700000|2022-03-21 13:35:00|12938.6|12923.6|12939.8|12924.8|12940.1|12925.1|12937.4|12922.4|11
1647869710000|2022-03-21 13:35:10|12939.2|12924.2|12938.6|12923.6|12940.1|12925.1|12937.8|12922.8|10
1647869720000|2022-03-21 13:35:20|12939.1|12924.1|12949.3|12934.3|12951.2|12936.2|12939.1|12924.1|30
1647869730000|2022-03-21 13:35:30|12949|12934|12943.8|12928.8|12950.4|12935.4|12942.8|12927.8|14
1647869740000|2022-03-21 13:35:40|12942.6|12927.6|12941.1|12926.1|12942.6|12927.6|12940.8|12925.8|4
1647869750000|2022-03-21 13:35:50|12940.6|12925.6|12942.1|12927.1|12942.1|12927.1|12938.8|12923.8|11
1647869760000|2022-03-21 13:36:00|12942.3|12927.3|12941.5|12926.5|12943.8|12928.8|12941.3|12926.3|2
1647869770000|2022-03-21 13:36:10|12941.7|12926.7|12944|12929|12944|12929|12941.7|12926.7|4
1647869780000|2022-03-21 13:36:20|12943.3|12928.3|12949.3|12934.3|12949.3|12934.3|12943.3|12928.3|9
1647869790000|2022-03-21 13:36:30|12949.5|12934.5|12949.6|12934.6|12950.3|12935.3|12947.3|12932.3|2
1647869800000|2022-03-21 13:36:40|12950.8|12935.8|12950.9|12935.9|12951.6|12936.6|12948.9|12933.9|22
1647869810000|2022-03-21 13:36:50|12951.1|12936.1|12951.2|12936.2|12951.2|12936.2|12949.7|12934.7|27
1647869820000|2022-03-21 13:37:00|12948.4|12933.4|12952.7|12937.7|12952.9|12937.9|12948.4|12933.4|17
1647869830000|2022-03-21 13:37:10|12950.5|12935.5|12951.7|12936.7|12952.2|12937.2|12950.5|12935.5|2
1647869840000|2022-03-21 13:37:20|12951.4|12936.4|12950.9|12935.9|12951.4|12936.4|12949.7|12934.7|3
1647869870000|2022-03-21 13:37:50|12951.1|12936.1|12950|12935|12951.1|12936.1|12950|12935|5
1647869880000|2022-03-21 13:38:00|12951.1|12936.1|12950.9|12935.9|12951.1|12936.1|12950.9|12935.9|2
1647869910000|2022-03-21 13:38:30|||||||||2
1647869920000|2022-03-21 13:38:40|12950.6|12935.6|12950.9|12935.9|12950.9|12935.9|12949.3|12934.3|5
1647869930000|2022-03-21 13:38:50|12951.4|12936.4|12951.4|12936.4|12951.4|12936.4|12951.1|12936.1|0
1647869940000|2022-03-21 13:39:00|12951.1|12936.1|12952|12937|12952|12937|12951.1|12936.1|2
1647869950000|2022-03-21 13:39:10|12950.9|12935.9|12950.2|12935.2|12950.9|12935.9|12950.2|12935.2|3
1647869960000|2022-03-21 13:39:20|12950.4|12935.4|12950.4|12935.4|12950.4|12935.4|12950|12935|1
1647869970000|2022-03-21 13:39:30|12951.2|12936.2|12951.7|12936.7|12951.9|12936.9|12951|12936|7
1647869980000|2022-03-21 13:39:40|12951.9|12936.9|12952.2|12937.2|12952.4|12937.4|12951.9|12936.9|9
1647869990000|2022-03-21 13:39:50|12953.3|12938.3|12954.9|12939.9|12954.9|12939.9|12953.3|12938.3|12
1647870000000|2022-03-21 13:40:00|12954.6|12939.6|12954.4|12939.4|12954.6|12939.6|12954.1|12939.1|19
1647870010000|2022-03-21 13:40:10|12954.6|12939.6|12954.6|12939.6|12954.6|12939.6|12954.6|12939.6|0
1647870040000|2022-03-21 13:40:40|12954.4|12939.4|12950|12935|12954.4|12939.4|12949.7|12934.7|2
1647870050000|2022-03-21 13:40:50|12948.9|12933.9|12940|12925|12948.9|12933.9|12940|12925|3
1647870060000|2022-03-21 13:41:00|12939.7|12924.7|12938.7|12923.7|12940|12925|12938.5|12923.5|0
1647870070000|2022-03-21 13:41:10|12936.6|12921.6|12941.1|12926.1|12942.4|12927.4|12935.8|12920.8|8
1647870080000|2022-03-21 13:41:20|12941.6|12926.6|12942.7|12927.7|12942.7|12927.7|12941.6|12926.6|4
1647870090000|2022-03-21 13:41:30|12942.9|12927.9|12942.9|12927.9|12943.2|12928.2|12942.4|12927.4|0
1647870100000|2022-03-21 13:41:40|12943.1|12928.1|12942.4|12927.4|12943.1|12928.1|12941.9|12926.9|11
1647870110000|2022-03-21 13:41:50|12942.9|12927.9|12943.4|12928.4|12943.6|12928.6|12942.6|12927.6|0
1647870120000|2022-03-21 13:42:00|12943.1|12928.1|12943.3|12928.3|12944.1|12929.1|12943.1|12928.1|1
1647870130000|2022-03-21 13:42:10|12942.6|12927.6|12942.6|12927.6|12942.6|12927.6|12942.6|12927.6|0
1647870140000|2022-03-21 13:42:20|12939.7|12924.7|12938.8|12923.8|12939.7|12924.7|12938.5|12923.5|1
1647870150000|2022-03-21 13:42:30|12939|12924|12939|12924|12939|12924|12939|12924|1
1647870170000|2022-03-21 13:42:50|12939.3|12924.3|12941.4|12926.4|12943.2|12928.2|12938.8|12923.8|11
1647870180000|2022-03-21 13:43:00|12941.6|12926.6|12946.2|12931.2|12946.2|12931.2|12941.1|12926.1|3
1647870190000|2022-03-21 13:43:10|12945.9|12930.9|12946.5|12931.5|12946.5|12931.5|12945.9|12930.9|0
1647870200000|2022-03-21 13:43:20|12951.4|12936.4|12951.7|12936.7|12951.7|12936.7|12951.4|12936.4|49
1647870210000|2022-03-21 13:43:30|12952.2|12937.2|12950.9|12935.9|12952.2|12937.2|12950.9|12935.9|4
1647870220000|2022-03-21 13:43:40|12950.6|12935.6|12949.6|12934.6|12950.6|12935.6|12949.6|12934.6|1
1647870230000|2022-03-21 13:43:50|12950.1|12935.1|12950.8|12935.8|12950.9|12935.9|12950.1|12935.1|7
1647870240000|2022-03-21 13:44:00|12951.8|12936.8|12952.3|12937.3|12952.3|12937.3|12951.8|12936.8|1
1647870250000|2022-03-21 13:44:10|12951.5|12936.5|12951.8|12936.8|12951.8|12936.8|12951|12936|0
1647870260000|2022-03-21 13:44:20|12951.5|12936.5|12950.3|12935.3|12951.5|12936.5|12950.3|12935.3|14
1647870270000|2022-03-21 13:44:30|12950.5|12935.5|12950.5|12935.5|12950.5|12935.5|12950.5|12935.5|0
1647870280000|2022-03-21 13:44:40|12945.8|12930.8|12946.6|12931.6|12946.8|12931.8|12945.8|12930.8|1
1647870300000|2022-03-21 13:45:00|12946.8|12931.8|12950.7|12935.7|12950.7|12935.7|12946.8|12931.8|17
1647870310000|2022-03-21 13:45:10|12950.4|12935.4|12947.8|12932.8|12950.4|12935.4|12947.8|12932.8|1
1647870320000|2022-03-21 13:45:20|12948.4|12933.4|12948.9|12933.9|12949.5|12934.5|12947.8|12932.8|2
1647870330000|2022-03-21 13:45:30|12948.7|12933.7|12951.2|12936.2|12951.2|12936.2|12948.4|12933.4|4
1647870350000|2022-03-21 13:45:50|12951.5|12936.5|12952.2|12937.2|12952.2|12937.2|12951.5|12936.5|5
1647870360000|2022-03-21 13:46:00|12952.5|12937.5|12953.9|12938.9|12953.9|12938.9|12952.5|12937.5|8
1647870370000|2022-03-21 13:46:10|12953.4|12938.4|12953.4|12938.4|12953.4|12938.4|12953.4|12938.4|6
1647870380000|2022-03-21 13:46:20|12952.9|12937.9|12953.9|12938.9|12954.1|12939.1|12952.7|12937.7|28
1647870390000|2022-03-21 13:46:30|12953.6|12938.6|12963.7|12948.7|12963.7|12948.7|12953.6|12938.6|34
1647870400000|2022-03-21 13:46:40|12959.1|12944.1|12959.5|12944.5|12959.7|12944.7|12957.6|12942.6|5
1647870410000|2022-03-21 13:46:50|12959.2|12944.2|12959.1|12944.1|12960.2|12945.2|12959.1|12944.1|2
1647870420000|2022-03-21 13:47:00|12958.6|12943.6|12956.6|12941.6|12958.6|12943.6|12956.4|12941.4|3
1647870430000|2022-03-21 13:47:10|12955.8|12940.8|12954.4|12939.4|12955.8|12940.8|12954.4|12939.4|6
1647870440000|2022-03-21 13:47:20|12955.1|12940.1|12957.2|12942.2|12957.2|12942.2|12955.1|12940.1|3
1647870450000|2022-03-21 13:47:30|12958.2|12943.2|12956.9|12941.9|12958.2|12943.2|12955.9|12940.9|6
1647870460000|2022-03-21 13:47:40|12953.7|12938.7|12953.7|12938.7|12953.7|12938.7|12953.7|12938.7|24
1647870470000|2022-03-21 13:47:50|12955.3|12940.3|12959.2|12944.2|12959.9|12944.9|12955.3|12940.3|13
1647870480000|2022-03-21 13:48:00|12960.8|12945.8|12960.9|12945.9|12961.4|12946.4|12960.8|12945.8|0
1647870490000|2022-03-21 13:48:10|12962.2|12947.2|12963.6|12948.6|12964.2|12949.2|12962.2|12947.2|4
1647870500000|2022-03-21 13:48:20|12958.4|12943.4|12959.6|12944.6|12959.6|12944.6|12957.9|12942.9|78
1647870510000|2022-03-21 13:48:30|12958.7|12943.7|12955.4|12940.4|12959.6|12944.6|12955.4|12940.4|2
1647870520000|2022-03-21 13:48:40|12954.9|12939.9|12952.6|12937.6|12956.8|12941.8|12948.1|12933.1|45
1647870530000|2022-03-21 13:48:50|12951.6|12936.6|12951.4|12936.4|12951.6|12936.6|12951.4|12936.4|0
1647870540000|2022-03-21 13:49:00|12949.6|12934.6|12950.1|12935.1|12950.1|12935.1|12949.1|12934.1|2
1647870550000|2022-03-21 13:49:10|12950.3|12935.3|12949.6|12934.6|12950.3|12935.3|12949.6|12934.6|3
1647870560000|2022-03-21 13:49:20|12950.7|12935.7|12951.5|12936.5|12951.5|12936.5|12950.7|12935.7|6
1647870570000|2022-03-21 13:49:30|12951.8|12936.8|12947.8|12932.8|12952.3|12937.3|12943.3|12928.3|3
1647870580000|2022-03-21 13:49:40|12948|12933|12948.3|12933.3|12948.3|12933.3|12948|12933|2
1647870590000|2022-03-21 13:49:50|12948.5|12933.5|12945.5|12930.5|12948.5|12933.5|12945.5|12930.5|8
1647870600000|2022-03-21 13:50:00|12947.2|12932.2|12946.8|12931.8|12947.2|12932.2|12946.7|12931.7|2
1647870610000|2022-03-21 13:50:10|12946.5|12931.5|12945.2|12930.2|12947|12932|12945.2|12930.2|4
1647870620000|2022-03-21 13:50:20|12945.9|12930.9|12947|12932|12948.3|12933.3|12945.9|12930.9|3
1647870630000|2022-03-21 13:50:30|12947.3|12932.3|12945.2|12930.2|12947.3|12932.3|12945.2|12930.2|0
1647870640000|2022-03-21 13:50:40|12944.3|12929.3|12944.3|12929.3|12944.6|12929.6|12943.8|12928.8|1
1647870650000|2022-03-21 13:50:50|12944.1|12929.1|12944.1|12929.1|12944.3|12929.3|12943.8|12928.8|1
1647870660000|2022-03-21 13:51:00|12943.8|12928.8|12944.5|12929.5|12944.5|12929.5|12943.8|12928.8|1
1647870670000|2022-03-21 13:51:10|12938.7|12923.7|12939|12924|12939|12924|12938|12923|20
1647870680000|2022-03-21 13:51:20|12937.7|12922.7|12935.2|12920.2|12938.7|12923.7|12935.2|12920.2|3
1647870690000|2022-03-21 13:51:30|12934.9|12919.9|12935.9|12920.9|12936.2|12921.2|12931.8|12916.8|4
1647870700000|2022-03-21 13:51:40|12936.2|12921.2|12935.7|12920.7|12936.2|12921.2|12935.4|12920.4|0
1647870710000|2022-03-21 13:51:50|12935.4|12920.4|12934|12919|12935.4|12920.4|12934|12919|11
1647870720000|2022-03-21 13:52:00|12934.5|12919.5|12924.1|12909.1|12934.5|12919.5|12923|12908|11
1647870730000|2022-03-21 13:52:10|12924.6|12909.6|12926.6|12911.6|12926.9|12911.9|12924.6|12909.6|3
1647870740000|2022-03-21 13:52:20|12926.4|12911.4|12925.1|12910.1|12926.4|12911.4|12925.1|12910.1|1
1647870750000|2022-03-21 13:52:30|12924.8|12909.8|12925.4|12910.4|12925.4|12910.4|12924.8|12909.8|1
1647870760000|2022-03-21 13:52:40|12926.1|12911.1|12925.3|12910.3|12926.1|12911.1|12925.3|12910.3|2
1647870770000|2022-03-21 13:52:50|12925|12910|12924.7|12909.7|12925.3|12910.3|12924.7|12909.7|1
1647870780000|2022-03-21 13:53:00|12928.4|12913.4|12930.2|12915.2|12930.2|12915.2|12928.4|12913.4|2
1647870790000|2022-03-21 13:53:10|12929.9|12914.9|12929.7|12914.7|12930.2|12915.2|12929.4|12914.4|0
1647870820000|2022-03-21 13:53:40|12931|12916|12929.7|12914.7|12931.2|12916.2|12929.1|12914.1|6
1647870830000|2022-03-21 13:53:50|12929|12914|12929|12914|12929|12914|12929|12914|1
1647870840000|2022-03-21 13:54:00|12926.7|12911.7|12925.4|12910.4|12926.7|12911.7|12925.4|12910.4|2
1647870850000|2022-03-21 13:54:10|12907.1|12892.1|12909.3|12894.3|12909.3|12894.3|12907.1|12892.1|5
1647870860000|2022-03-21 13:54:20|12912.6|12897.6|12913.3|12898.3|12913.6|12898.6|12912.6|12897.6|1
1647870870000|2022-03-21 13:54:30|12913.1|12898.1|12911.1|12896.1|12913.8|12898.8|12911.1|12896.1|1
1647870880000|2022-03-21 13:54:40|12910.6|12895.6|12915.6|12900.6|12915.6|12900.6|12910.6|12895.6|7
1647870900000|2022-03-21 13:55:00|12918.2|12903.2|12918.9|12903.9|12919.5|12904.5|12917.6|12902.6|1
1647870910000|2022-03-21 13:55:10|12918.4|12903.4|12916.9|12901.9|12918.9|12903.9|12916.9|12901.9|1
1647870920000|2022-03-21 13:55:20|12916.5|12901.5|12916.5|12901.5|12916.5|12901.5|12916.5|12901.5|1
1647870930000|2022-03-21 13:55:30|12917.5|12902.5|12932.5|12917.5|12933.3|12918.3|12917|12902|8
1647870940000|2022-03-21 13:55:40|12933.5|12918.5|12934.5|12919.5|12934.5|12919.5|12933.5|12918.5|0
1647870950000|2022-03-21 13:55:50|12928.2|12913.2|12924.5|12909.5|12930|12915|12920.3|12905.3|10
1647870960000|2022-03-21 13:56:00|||||||||3
1647870970000|2022-03-21 13:56:10|12925|12910|12924.5|12909.5|12925|12910|12924|12909|3
1647870980000|2022-03-21 13:56:20|12924.8|12909.8|12924.5|12909.5|12924.8|12909.8|12924.5|12909.5|1
1647870990000|2022-03-21 13:56:30|||||||||1
1647871010000|2022-03-21 13:56:50|||||||||1
1647871020000|2022-03-21 13:57:00|12925|12910|12927.8|12912.8|12927.8|12912.8|12925|12910|4
1647871030000|2022-03-21 13:57:10|12927.6|12912.6|12928.3|12913.3|12928.3|12913.3|12927.6|12912.6|0
1647871040000|2022-03-21 13:57:20|12928.1|12913.1|12928.1|12913.1|12928.1|12913.1|12928.1|12913.1|1
1647871050000|2022-03-21 13:57:30|12931.1|12916.1|12932.7|12917.7|12932.7|12917.7|12931.1|12916.1|6
1647871060000|2022-03-21 13:57:40|12934.1|12919.1|12933.8|12918.8|12934.1|12919.1|12933.8|12918.8|1
1647871080000|2022-03-21 13:58:00|||||||||1
1647871090000|2022-03-21 13:58:10|||||||||1
1647871100000|2022-03-21 13:58:20|12928.4|12913.4|12929.8|12914.8|12930.8|12915.8|12928.4|12913.4|13
1647871110000|2022-03-21 13:58:30|12931.4|12916.4|12931.8|12916.8|12931.8|12916.8|12931.4|12916.4|0
1647871120000|2022-03-21 13:58:40|12932|12917|12932.2|12917.2|12933.3|12918.3|12932|12917|0
1647871130000|2022-03-21 13:58:50|12933|12918|12929.4|12914.4|12933|12918|12929.2|12914.2|7
1647871140000|2022-03-21 13:59:00|12927.1|12912.1|12927.3|12912.3|12927.9|12912.9|12927.1|12912.1|2
1647871150000|2022-03-21 13:59:10|12926.9|12911.9|12926.4|12911.4|12927.9|12912.9|12925.9|12910.9|2
1647871160000|2022-03-21 13:59:20|12926.9|12911.9|12925.9|12910.9|12926.9|12911.9|12925.9|12910.9|1
1647871170000|2022-03-21 13:59:30|12925.6|12910.6|12925.1|12910.1|12925.6|12910.6|12925.1|12910.1|4
1647871180000|2022-03-21 13:59:40|12925.3|12910.3|12925.6|12910.6|12926.1|12911.1|12925.3|12910.3|4
1647871190000|2022-03-21 13:59:50|||||||||1
1647871200000|2022-03-21 14:00:00|12926.7|12911.7|12927.7|12912.7|12927.7|12912.7|12926.7|12911.7|0
1647871210000|2022-03-21 14:00:10|12928.8|12913.8|12931.9|12916.9|12932.2|12917.2|12928.4|12913.4|3
1647871220000|2022-03-21 14:00:20|12932.2|12917.2|12929.3|12914.3|12932.4|12917.4|12929.3|12914.3|7
1647871230000|2022-03-21 14:00:30|12929.6|12914.6|12931.7|12916.7|12932.4|12917.4|12929.6|12914.6|4
1647871240000|2022-03-21 14:00:40|12932|12917|12932.5|12917.5|12932.5|12917.5|12930.9|12915.9|1
1647871250000|2022-03-21 14:00:50|12932.8|12917.8|12932.6|12917.6|12933.6|12918.6|12932.3|12917.3|0
1647871260000|2022-03-21 14:01:00|12933.1|12918.1|12934.3|12919.3|12934.5|12919.5|12932.6|12917.6|4
1647871270000|2022-03-21 14:01:10|12939.6|12924.6|12942.8|12927.8|12942.8|12927.8|12939.6|12924.6|11
1647871280000|2022-03-21 14:01:20|12943.1|12928.1|12943.1|12928.1|12943.1|12928.1|12942.8|12927.8|4
1647871290000|2022-03-21 14:01:30|||||||||3
1647871300000|2022-03-21 14:01:40|||||||||1
1647871310000|2022-03-21 14:01:50|12943|12928|12943.5|12928.5|12943.5|12928.5|12942.8|12927.8|7
1647871320000|2022-03-21 14:02:00|||||||||2
1647871340000|2022-03-21 14:02:20|12941.2|12926.2|12937.7|12922.7|12941.2|12926.2|12937.4|12922.4|3
1647871350000|2022-03-21 14:02:30|12937.4|12922.4|12936.2|12921.2|12940.1|12925.1|12935.9|12920.9|0
1647871360000|2022-03-21 14:02:40|12935.7|12920.7|12941.8|12926.8|12941.8|12926.8|12935.7|12920.7|3
1647871370000|2022-03-21 14:02:50|12940.5|12925.5|12940|12925|12940.5|12925.5|12939.5|12924.5|0
1647871380000|2022-03-21 14:03:00|12941.5|12926.5|12942|12927|12942|12927|12941.5|12926.5|0
1647871390000|2022-03-21 14:03:10|12941.2|12926.2|12941.5|12926.5|12941.5|12926.5|12940.2|12925.2|0
1647871400000|2022-03-21 14:03:20|12941|12926|12941.8|12926.8|12941.8|12926.8|12940.7|12925.7|0
1647871410000|2022-03-21 14:03:30|12942|12927|12936.9|12921.9|12942.3|12927.3|12936.9|12921.9|4
1647871420000|2022-03-21 14:03:40|12939.3|12924.3|12940.2|12925.2|12940.2|12925.2|12939.3|12924.3|8
1647871440000|2022-03-21 14:04:00|12938.3|12923.3|12936.6|12921.6|12939.1|12924.1|12936.6|12921.6|3
1647871450000|2022-03-21 14:04:10|12935.7|12920.7|12936.1|12921.1|12936.1|12921.1|12935.5|12920.5|0
1647871460000|2022-03-21 14:04:20|12936.6|12921.6|12936.3|12921.3|12937.3|12922.3|12936.3|12921.3|0
1647871470000|2022-03-21 14:04:30|12936.6|12921.6|12936.3|12921.3|12936.6|12921.6|12936.3|12921.3|0
1647871480000|2022-03-21 14:04:40|12936.6|12921.6|12936.1|12921.1|12936.6|12921.6|12936.1|12921.1|0
1647871490000|2022-03-21 14:04:50|12935.8|12920.8|12935.8|12920.8|12935.8|12920.8|12935.8|12920.8|0
1647871500000|2022-03-21 14:05:00|12936.3|12921.3|12935.8|12920.8|12936.3|12921.3|12935.8|12920.8|1
1647871510000|2022-03-21 14:05:10|12936.3|12921.3|12935.8|12920.8|12936.6|12921.6|12935.8|12920.8|10
1647871520000|2022-03-21 14:05:20|12936.1|12921.1|12936.1|12921.1|12936.1|12921.1|12936.1|12921.1|0
1647871530000|2022-03-21 14:05:30|12935.8|12920.8|12936.3|12921.3|12936.6|12921.6|12935.8|12920.8|1
1647871540000|2022-03-21 14:05:40|12936.1|12921.1|12936.3|12921.3|12936.3|12921.3|12936.1|12921.1|1
1647871560000|2022-03-21 14:06:00|12937.1|12922.1|12930.8|12915.8|12937.1|12922.1|12930.8|12915.8|6
1647871570000|2022-03-21 14:06:10|12932|12917|12928.4|12913.4|12933.7|12918.7|12927.8|12912.8|4
1647871580000|2022-03-21 14:06:20|12928.6|12913.6|12930.8|12915.8|12930.8|12915.8|12928.6|12913.6|0
1647871590000|2022-03-21 14:06:30|12931.1|12916.1|12929.8|12914.8|12931.1|12916.1|12928.5|12913.5|8
1647871600000|2022-03-21 14:06:40|12929.7|12914.7|12930|12915|12930|12915|12929.5|12914.5|0
1647871610000|2022-03-21 14:06:50|12930.3|12915.3|12930.3|12915.3|12930.5|12915.5|12930.3|12915.3|0
1647871620000|2022-03-21 14:07:00|12931.7|12916.7|12914.5|12899.5|12932.2|12917.2|12911.7|12896.7|5
1647871630000|2022-03-21 14:07:10|12913.5|12898.5|12914.5|12899.5|12914.5|12899.5|12913.5|12898.5|1
1647871640000|2022-03-21 14:07:20|12929.7|12914.7|12933|12918|12933.8|12918.8|12929.7|12914.7|1
1647871650000|2022-03-21 14:07:30|12932.3|12917.3|12932.3|12917.3|12932.3|12917.3|12932.3|12917.3|0
1647871660000|2022-03-21 14:07:40|12933|12918|12932.7|12917.7|12933|12918|12932.7|12917.7|0
1647871670000|2022-03-21 14:07:50|12934.5|12919.5|12933.6|12918.6|12934.8|12919.8|12933.6|12918.6|9
1647871680000|2022-03-21 14:08:00|12933.1|12918.1|12933.1|12918.1|12933.1|12918.1|12933.1|12918.1|1
1647871690000|2022-03-21 14:08:10|12934|12919|12934|12919|12934|12919|12934|12919|0
1647871710000|2022-03-21 14:08:30|12931.7|12916.7|12928.4|12913.4|12931.7|12916.7|12928.4|12913.4|2
1647871730000|2022-03-21 14:08:50|12931.2|12916.2|12931.2|12916.2|12931.2|12916.2|12931.2|12916.2|4
1647871740000|2022-03-21 14:09:00|12932|12917|12932.2|12917.2|12932.2|12917.2|12932|12917|0
1647871770000|2022-03-21 14:09:30|12932|12917|12932|12917|12932|12917|12932|12917|0
1647871780000|2022-03-21 14:09:40|12932.2|12917.2|12932.5|12917.5|12932.5|12917.5|12931.7|12916.7|1
1647871790000|2022-03-21 14:09:50|12932.2|12917.2|12934.2|12919.2|12934.2|12919.2|12932.2|12917.2|4
1647871800000|2022-03-21 14:10:00|12934.7|12919.7|12930|12915|12936.2|12921.2|12930|12915|6
1647871810000|2022-03-21 14:10:10|12930.2|12915.2|12927.2|12912.2|12932|12917|12926.7|12911.7|2
1647871830000|2022-03-21 14:10:30|12924.3|12909.3|12927.4|12912.4|12928.4|12913.4|12924.1|12909.1|3
1647871850000|2022-03-21 14:10:50|12928.1|12913.1|12928.4|12913.4|12931.2|12916.2|12928.1|12913.1|9
1647871860000|2022-03-21 14:11:00|12928.7|12913.7|12927.9|12912.9|12929.2|12914.2|12927.7|12912.7|4
1647871870000|2022-03-21 14:11:10|12928.2|12913.2|12933.1|12918.1|12933.1|12918.1|12928.2|12913.2|4
1647871880000|2022-03-21 14:11:20|12933.6|12918.6|12928|12913|12934.4|12919.4|12928|12913|6
1647871890000|2022-03-21 14:11:30|12927.4|12912.4|12927|12912|12928.3|12913.3|12926.7|12911.7|5
1647871900000|2022-03-21 14:11:40|12928|12913|12927|12912|12928|12913|12927|12912|3
1647871910000|2022-03-21 14:11:50|12928|12913|12928|12913|12928|12913|12928|12913|1
1647871920000|2022-03-21 14:12:00|12928.3|12913.3|12928.5|12913.5|12929.6|12914.6|12928.3|12913.3|0
1647871930000|2022-03-21 14:12:10|12928.8|12913.8|12922.9|12907.9|12928.8|12913.8|12921.9|12906.9|4
1647871940000|2022-03-21 14:12:20|12922.4|12907.4|12922.7|12907.7|12922.7|12907.7|12922.4|12907.4|1
1647871960000|2022-03-21 14:12:40|12927.9|12912.9|12931.2|12916.2|12933.2|12918.2|12927.2|12912.2|7
1647871970000|2022-03-21 14:12:50|12931|12916|12927.9|12912.9|12931|12916|12927.9|12912.9|0
1647871980000|2022-03-21 14:13:00|12928.2|12913.2|12929.9|12914.9|12930.4|12915.4|12928.2|12913.2|5
1647871990000|2022-03-21 14:13:10|12930.1|12915.1|12930.5|12915.5|12931.2|12916.2|12929.5|12914.5|2
1647872010000|2022-03-21 14:13:30|12932.8|12917.8|12933.9|12918.9|12934.6|12919.6|12932.8|12917.8|5
1647872020000|2022-03-21 14:13:40|12933.6|12918.6|12935.7|12920.7|12935.7|12920.7|12933.6|12918.6|1
1647872030000|2022-03-21 14:13:50|12936.2|12921.2|12943.4|12928.4|12943.4|12928.4|12936.2|12921.2|5
1647872040000|2022-03-21 14:14:00|12943.2|12928.2|12942.4|12927.4|12943.2|12928.2|12942.1|12927.1|3
1647872050000|2022-03-21 14:14:10|12942.6|12927.6|12942.4|12927.4|12942.6|12927.6|12942.1|12927.1|4
1647872060000|2022-03-21 14:14:20|12941.8|12926.8|12941.9|12926.9|12942.4|12927.4|12941.8|12926.8|2
1647872070000|2022-03-21 14:14:30|12942.1|12927.1|12941.8|12926.8|12942.1|12927.1|12941.8|12926.8|0
1647872080000|2022-03-21 14:14:40|12940.9|12925.9|12940.9|12925.9|12941.2|12926.2|12940.9|12925.9|13
1647872090000|2022-03-21 14:14:50|12941.2|12926.2|12937.4|12922.4|12941.2|12926.2|12937.2|12922.2|7
1647872100000|2022-03-21 14:15:00|12936.5|12921.5|12937.2|12922.2|12937.7|12922.7|12936.5|12921.5|10
1647872110000|2022-03-21 14:15:10|12937.7|12922.7|12937.7|12922.7|12937.7|12922.7|12937.7|12922.7|0
1647872120000|2022-03-21 14:15:20|12937.4|12922.4|12937.4|12922.4|12937.4|12922.4|12937.4|12922.4|2
1647872140000|2022-03-21 14:15:40|12938.2|12923.2|12944|12929|12944|12929|12938.2|12923.2|14
1647872150000|2022-03-21 14:15:50|12944.5|12929.5|12946.7|12931.7|12948.6|12933.6|12944.2|12929.2|16
1647872160000|2022-03-21 14:16:00|12946.8|12931.8|12947.5|12932.5|12948|12933|12945.7|12930.7|3
1647872170000|2022-03-21 14:16:10|12947.2|12932.2|12946.5|12931.5|12947.2|12932.2|12946.2|12931.2|0
1647872180000|2022-03-21 14:16:20|12946.2|12931.2|12944.7|12929.7|12946.2|12931.2|12944.7|12929.7|0
1647872190000|2022-03-21 14:16:30|12942.8|12927.8|12940.2|12925.2|12942.8|12927.8|12939.9|12924.9|4
1647872200000|2022-03-21 14:16:40|12940.6|12925.6|12940|12925|12940.6|12925.6|12940|12925|1
1647872210000|2022-03-21 14:16:50|12940.7|12925.7|12940.7|12925.7|12940.7|12925.7|12940.7|12925.7|4
1647872220000|2022-03-21 14:17:00|||||||||2
1647872230000|2022-03-21 14:17:10|12941.1|12926.1|12938.2|12923.2|12941.1|12926.1|12937.9|12922.9|6
1647872240000|2022-03-21 14:17:20|12938.7|12923.7|12938.4|12923.4|12938.9|12923.9|12937.4|12922.4|6
1647872250000|2022-03-21 14:17:30|12938.6|12923.6|12938.6|12923.6|12938.6|12923.6|12938.6|12923.6|1
1647872260000|2022-03-21 14:17:40|12938.4|12923.4|12938.4|12923.4|12938.4|12923.4|12937.9|12922.9|4
1647872270000|2022-03-21 14:17:50|12939.1|12924.1|12939.4|12924.4|12939.4|12924.4|12939.1|12924.1|2
1647872280000|2022-03-21 14:18:00|12939.6|12924.6|12939.4|12924.4|12939.6|12924.6|12939.4|12924.4|2
1647872290000|2022-03-21 14:18:10|||||||||2
1647872310000|2022-03-21 14:18:30|12939.1|12924.1|12939.4|12924.4|12939.4|12924.4|12938.9|12923.9|0
1647872320000|2022-03-21 14:18:40|||||||||3
1647872330000|2022-03-21 14:18:50|12939.6|12924.6|12939.4|12924.4|12939.6|12924.6|12939.4|12924.4|4
1647872340000|2022-03-21 14:19:00|12940.2|12925.2|12939.3|12924.3|12940.2|12925.2|12939.3|12924.3|1
1647872350000|2022-03-21 14:19:10|12939.1|12924.1|12940.1|12925.1|12940.1|12925.1|12939.1|12924.1|2
1647872360000|2022-03-21 14:19:20|12940.6|12925.6|12941.1|12926.1|12941.1|12926.1|12940.6|12925.6|7
1647872370000|2022-03-21 14:19:30|12941.7|12926.7|12946.7|12931.7|12946.7|12931.7|12941.7|12926.7|4
1647872380000|2022-03-21 14:19:40|12947.6|12932.6|12951.4|12936.4|12952|12937|12947.6|12932.6|4
1647872390000|2022-03-21 14:19:50|12952|12937|12950.7|12935.7|12952|12937|12950.7|12935.7|11
1647872400000|2022-03-21 14:20:00|12952.3|12937.3|12952|12937|12952.5|12937.5|12951.7|12936.7|3
1647872410000|2022-03-21 14:20:10|12952.8|12937.8|12952.8|12937.8|12952.8|12937.8|12952.5|12937.5|1
1647872420000|2022-03-21 14:20:20|12952.6|12937.6|12951.2|12936.2|12952.6|12937.6|12951.2|12936.2|3
1647872430000|2022-03-21 14:20:30|12952|12937|12952.3|12937.3|12952.3|12937.3|12951.5|12936.5|2
1647872440000|2022-03-21 14:20:40|12951.8|12936.8|12952.3|12937.3|12952.3|12937.3|12951.8|12936.8|1
1647872450000|2022-03-21 14:20:50|12952|12937|12949.9|12934.9|12952|12937|12949.4|12934.4|5
1647872460000|2022-03-21 14:21:00|12950.2|12935.2|12950.5|12935.5|12950.5|12935.5|12950.2|12935.2|0
1647872470000|2022-03-21 14:21:10|12951|12936|12950.7|12935.7|12951.2|12936.2|12950.7|12935.7|4
1647872480000|2022-03-21 14:21:20|12950.5|12935.5|12950.5|12935.5|12950.5|12935.5|12950.5|12935.5|0
1647872490000|2022-03-21 14:21:30|||||||||1
1647872500000|2022-03-21 14:21:40|12951|12936|12950.2|12935.2|12951|12936|12950.2|12935.2|8
1647872510000|2022-03-21 14:21:50|12949.9|12934.9|12950.4|12935.4|12950.4|12935.4|12949.7|12934.7|1
1647872520000|2022-03-21 14:22:00|12950.7|12935.7|12961|12946|12961|12946|12950.7|12935.7|31
1647872530000|2022-03-21 14:22:10|12961.8|12946.8|12958.5|12943.5|12962.5|12947.5|12956.9|12941.9|6
1647872540000|2022-03-21 14:22:20|12958.2|12943.2|12963.3|12948.3|12963.8|12948.8|12957.7|12942.7|13
1647872550000|2022-03-21 14:22:30|12963.6|12948.6|12963.6|12948.6|12963.6|12948.6|12963.6|12948.6|28
1647872560000|2022-03-21 14:22:40|12963.4|12948.4|12963.4|12948.4|12963.4|12948.4|12963.4|12948.4|6
1647872570000|2022-03-21 14:22:50|12963.6|12948.6|12963.6|12948.6|12963.6|12948.6|12963.6|12948.6|5
1647872580000|2022-03-21 14:23:00|12963.3|12948.3|12963.6|12948.6|12963.6|12948.6|12963.3|12948.3|1
1647872590000|2022-03-21 14:23:10|12963.3|12948.3|12959.5|12944.5|12963.3|12948.3|12959.2|12944.2|6
1647872600000|2022-03-21 14:23:20|12959.7|12944.7|12959.7|12944.7|12959.7|12944.7|12959.2|12944.2|0
1647872610000|2022-03-21 14:23:30|12960.8|12945.8|12960.8|12945.8|12961.3|12946.3|12960.8|12945.8|0
1647872620000|2022-03-21 14:23:40|||||||||1
1647872630000|2022-03-21 14:23:50|12960.5|12945.5|12959.7|12944.7|12961|12946|12959.2|12944.2|5
1647872640000|2022-03-21 14:24:00|12960.8|12945.8|12958.7|12943.7|12960.8|12945.8|12958.4|12943.4|5
1647872650000|2022-03-21 14:24:10|12959.2|12944.2|12959.5|12944.5|12960|12945|12959.2|12944.2|4
1647872660000|2022-03-21 14:24:20|||||||||2
1647872670000|2022-03-21 14:24:30|12960|12945|12960|12945|12960|12945|12960|12945|2
1647872680000|2022-03-21 14:24:40|12960.2|12945.2|12960.2|12945.2|12960.2|12945.2|12960.2|12945.2|0
1647872690000|2022-03-21 14:24:50|12960.4|12945.4|12959.5|12944.5|12960.4|12945.4|12959.2|12944.2|2
1647872700000|2022-03-21 14:25:00|12959.7|12944.7|12956.9|12941.9|12960.2|12945.2|12956.4|12941.4|3
1647872710000|2022-03-21 14:25:10|12956.4|12941.4|12958.1|12943.1|12958.1|12943.1|12956.4|12941.4|1
1647872720000|2022-03-21 14:25:20|12958.4|12943.4|12958.6|12943.6|12958.6|12943.6|12958.1|12943.1|1
1647872730000|2022-03-21 14:25:30|||||||||1
1647872740000|2022-03-21 14:25:40|12958.9|12943.9|12957.3|12942.3|12958.9|12943.9|12957.1|12942.1|1
1647872750000|2022-03-21 14:25:50|12957.1|12942.1|12957.1|12942.1|12957.1|12942.1|12957.1|12942.1|0
1647872760000|2022-03-21 14:26:00|12957.6|12942.6|12957.1|12942.1|12957.6|12942.6|12957.1|12942.1|7
1647872770000|2022-03-21 14:26:10|||||||||3
1647872780000|2022-03-21 14:26:20|12957.6|12942.6|12957.3|12942.3|12957.6|12942.6|12957.3|12942.3|4
1647872790000|2022-03-21 14:26:30|12957.6|12942.6|12962.8|12947.8|12962.8|12947.8|12957.6|12942.6|13
1647872800000|2022-03-21 14:26:40|12963.3|12948.3|12964.3|12949.3|12964.3|12949.3|12963|12948|5
1647872810000|2022-03-21 14:26:50|12964|12949|12972|12957|12972|12957|12964|12949|37
1647872820000|2022-03-21 14:27:00|12971.8|12956.8|12971.3|12956.3|12971.8|12956.8|12969.8|12954.8|6
1647872830000|2022-03-21 14:27:10|12971.5|12956.5|12965.7|12950.7|12971.5|12956.5|12964.9|12949.9|17
1647872840000|2022-03-21 14:27:20|12965.9|12950.9|12970|12955|12970|12955|12965.9|12950.9|5
1647872850000|2022-03-21 14:27:30|12970.3|12955.3|12971|12956|12971|12956|12970.3|12955.3|2
1647872860000|2022-03-21 14:27:40|12969.9|12954.9|12970.2|12955.2|12970.2|12955.2|12969.9|12954.9|3
1647872870000|2022-03-21 14:27:50|12970.5|12955.5|12970.2|12955.2|12970.5|12955.5|12970.2|12955.2|2
1647872880000|2022-03-21 14:28:00|12970.4|12955.4|12970.2|12955.2|12970.4|12955.4|12970.2|12955.2|2
1647872890000|2022-03-21 14:28:10|12970.4|12955.4|12970.4|12955.4|12970.4|12955.4|12970.4|12955.4|1
1647872920000|2022-03-21 14:28:40|||||||||2
1647872930000|2022-03-21 14:28:50|12970.2|12955.2|12970.7|12955.7|12970.7|12955.7|12970.2|12955.2|1
1647872940000|2022-03-21 14:29:00|12970.9|12955.9|12967.3|12952.3|12970.9|12955.9|12967.3|12952.3|7
1647872950000|2022-03-21 14:29:10|12967.6|12952.6|12969.6|12954.6|12969.6|12954.6|12967.6|12952.6|4
1647872960000|2022-03-21 14:29:20|12970.4|12955.4|12968.1|12953.1|12970.4|12955.4|12967.6|12952.6|9
1647872980000|2022-03-21 14:29:40|12968.4|12953.4|12968.4|12953.4|12968.4|12953.4|12967.9|12952.9|4
1647872990000|2022-03-21 14:29:50|12968.1|12953.1|12966.9|12951.9|12968.1|12953.1|12962|12947|27
1647873000000|2022-03-21 14:30:00|12964.7|12949.7|12965.3|12950.3|12965.6|12950.6|12964.2|12949.2|14
1647873010000|2022-03-21 14:30:10|12966.2|12951.2|12969.1|12954.1|12969.1|12954.1|12966.2|12951.2|8
1647873020000|2022-03-21 14:30:20|12968.9|12953.9|12968.9|12953.9|12968.9|12953.9|12968.9|12953.9|1
1647873030000|2022-03-21 14:30:30|||||||||3
1647873040000|2022-03-21 14:30:40|12967.9|12952.9|12965.2|12950.2|12967.9|12952.9|12965.2|12950.2|9
1647873050000|2022-03-21 14:30:50|12964.8|12949.8|12961|12946|12964.8|12949.8|12961|12946|8
1647873060000|2022-03-21 14:31:00|12962.9|12947.9|12962.6|12947.6|12963.1|12948.1|12962.6|12947.6|10
1647873080000|2022-03-21 14:31:20|||||||||1
1647873090000|2022-03-21 14:31:30|||||||||3
1647873100000|2022-03-21 14:31:40|12959.5|12944.5|12959.3|12944.3|12960|12945|12958.7|12943.7|4
1647873110000|2022-03-21 14:31:50|12959|12944|12954.5|12939.5|12959|12944|12954.2|12939.2|7
1647873120000|2022-03-21 14:32:00|12955.5|12940.5|12956.1|12941.1|12956.9|12941.9|12955.5|12940.5|5
1647873130000|2022-03-21 14:32:10|12956.3|12941.3|12951.8|12936.8|12956.3|12941.3|12951.8|12936.8|11
1647873150000|2022-03-21 14:32:30|12952|12937|12952.8|12937.8|12952.8|12937.8|12952|12937|1
1647873160000|2022-03-21 14:32:40|12954.4|12939.4|12957.1|12942.1|12957.6|12942.6|12954.4|12939.4|9
1647873170000|2022-03-21 14:32:50|||||||||4
1647873180000|2022-03-21 14:33:00|12957.3|12942.3|12953.2|12938.2|12957.6|12942.6|12953.2|12938.2|9
1647873190000|2022-03-21 14:33:10|12953|12938|12944.4|12929.4|12953|12938|12944.4|12929.4|3
1647873200000|2022-03-21 14:33:20|12943.9|12928.9|12940.7|12925.7|12944.7|12929.7|12940.7|12925.7|15
1647873210000|2022-03-21 14:33:30|12940.2|12925.2|12937.7|12922.7|12940.2|12925.2|12937.7|12922.7|2
1647873220000|2022-03-21 14:33:40|12939|12924|12940.9|12925.9|12940.9|12925.9|12939|12924|4
1647873230000|2022-03-21 14:33:50|12941.2|12926.2|12941.2|12926.2|12941.2|12926.2|12941.2|12926.2|3
1647873240000|2022-03-21 14:34:00|12941.4|12926.4|12941.4|12926.4|12941.4|12926.4|12941.4|12926.4|10
1647873250000|2022-03-21 14:34:10|12941.7|12926.7|12938.9|12923.9|12941.7|12926.7|12938.9|12923.9|11
1647873260000|2022-03-21 14:34:20|12937.2|12922.2|12938.2|12923.2|12938.2|12923.2|12937.2|12922.2|2
1647873270000|2022-03-21 14:34:30|12938.4|12923.4|12938.2|12923.2|12938.4|12923.4|12938.2|12923.2|3
1647873280000|2022-03-21 14:34:40|12938.4|12923.4|12938.2|12923.2|12938.4|12923.4|12938.2|12923.2|1
1647873290000|2022-03-21 14:34:50|12939.5|12924.5|12933.6|12918.6|12939.5|12924.5|12933.6|12918.6|23
1647873300000|2022-03-21 14:35:00|12930.6|12915.6|12932.4|12917.4|12932.4|12917.4|12930.6|12915.6|2
1647873310000|2022-03-21 14:35:10|12932.2|12917.2|12932.2|12917.2|12932.2|12917.2|12932.2|12917.2|0
1647873320000|2022-03-21 14:35:20|12932.9|12917.9|12933.4|12918.4|12933.4|12918.4|12932.9|12917.9|7
1647873330000|2022-03-21 14:35:30|12936|12921|12935.5|12920.5|12936|12921|12935.2|12920.2|3
1647873340000|2022-03-21 14:35:40|12935.9|12920.9|12936.2|12921.2|12936.2|12921.2|12935.9|12920.9|6
1647873350000|2022-03-21 14:35:50|12935.7|12920.7|12934.7|12919.7|12935.7|12920.7|12934.7|12919.7|2
1647873360000|2022-03-21 14:36:00|12931.4|12916.4|12931.4|12916.4|12931.4|12916.4|12931.4|12916.4|2
1647873370000|2022-03-21 14:36:10|12930.9|12915.9|12930.9|12915.9|12930.9|12915.9|12930.9|12915.9|27
1647873400000|2022-03-21 14:36:40|12930.4|12915.4|12930.4|12915.4|12930.4|12915.4|12930.4|12915.4|0
1647873410000|2022-03-21 14:36:50|12936.5|12921.5|12933.8|12918.8|12938.7|12923.7|12933.8|12918.8|23
1647873420000|2022-03-21 14:37:00|12933.4|12918.4|12927.6|12912.6|12933.4|12918.4|12927.6|12912.6|3
1647873430000|2022-03-21 14:37:10|12927.3|12912.3|12915.1|12900.1|12927.3|12912.3|12915.1|12900.1|5
1647873440000|2022-03-21 14:37:20|12912.4|12897.4|12908.1|12893.1|12912.7|12897.7|12907.3|12892.3|7
1647873450000|2022-03-21 14:37:30|12907.8|12892.8|12907.6|12892.6|12907.8|12892.8|12907.6|12892.6|2
1647873460000|2022-03-21 14:37:40|12907.3|12892.3|12907.6|12892.6|12907.6|12892.6|12907.1|12892.1|11
1647873470000|2022-03-21 14:37:50|12903.2|12888.2|12900.8|12885.8|12904.3|12889.3|12900.8|12885.8|8
1647873480000|2022-03-21 14:38:00|12900.4|12885.4|12906.2|12891.2|12906.2|12891.2|12900.4|12885.4|3
1647873490000|2022-03-21 14:38:10|12906.7|12891.7|12908.4|12893.4|12908.4|12893.4|12906.7|12891.7|7
1647873500000|2022-03-21 14:38:20|||||||||1
1647873510000|2022-03-21 14:38:30|||||||||2
1647873520000|2022-03-21 14:38:40|12908.2|12893.2|12907.4|12892.4|12908.2|12893.2|12907.4|12892.4|4
1647873530000|2022-03-21 14:38:50|12907.9|12892.9|12897.9|12882.9|12907.9|12892.9|12897.9|12882.9|7
1647873540000|2022-03-21 14:39:00|12896.8|12881.8|12901.6|12886.6|12905.9|12890.9|12894.4|12879.4|9
1647873550000|2022-03-21 14:39:10|12902.4|12887.4|12904.1|12889.1|12904.7|12889.7|12902.4|12887.4|2
1647873570000|2022-03-21 14:39:30|12904.4|12889.4|12904.4|12889.4|12904.4|12889.4|12904.4|12889.4|5
1647873580000|2022-03-21 14:39:40|12905.2|12890.2|12905.9|12890.9|12905.9|12890.9|12905.2|12890.2|54
1647873590000|2022-03-21 14:39:50|12895.8|12880.8|12897.1|12882.1|12897.1|12882.1|12895.3|12880.3|16
1647873600000|2022-03-21 14:40:00|12899.2|12884.2|12897.9|12882.9|12899.2|12884.2|12897.3|12882.3|9
1647873610000|2022-03-21 14:40:10|12898.7|12883.7|12906.3|12891.3|12908.6|12893.6|12898.7|12883.7|7
1647873620000|2022-03-21 14:40:20|12906.1|12891.1|12909.9|12894.9|12909.9|12894.9|12906.1|12891.1|9
1647873630000|2022-03-21 14:40:30|12909.6|12894.6|12905.7|12890.7|12910.4|12895.4|12905.7|12890.7|17
1647873640000|2022-03-21 14:40:40|12906|12891|12907.2|12892.2|12908.5|12893.5|12906|12891|8
1647873660000|2022-03-21 14:41:00|12907.5|12892.5|12908.6|12893.6|12908.6|12893.6|12907.5|12892.5|0
1647873670000|2022-03-21 14:41:10|12908.9|12893.9|12905.4|12890.4|12908.9|12893.9|12903.1|12888.1|7
1647873680000|2022-03-21 14:41:20|12906.6|12891.6|12905.8|12890.8|12907.6|12892.6|12905.8|12890.8|2
1647873690000|2022-03-21 14:41:30|12906.3|12891.3|12907.6|12892.6|12907.6|12892.6|12906.3|12891.3|3
1647873700000|2022-03-21 14:41:40|||||||||1
1647873710000|2022-03-21 14:41:50|12908.1|12893.1|12907.9|12892.9|12908.1|12893.1|12907.3|12892.3|4
1647873720000|2022-03-21 14:42:00|12908.1|12893.1|12908.3|12893.3|12908.3|12893.3|12908.1|12893.1|11
1647873730000|2022-03-21 14:42:10|12907.9|12892.9|12898.4|12883.4|12907.9|12892.9|12898.4|12883.4|42
1647873740000|2022-03-21 14:42:20|12897.2|12882.2|12896.8|12881.8|12897.5|12882.5|12890.8|12875.8|7
1647873750000|2022-03-21 14:42:30|12890.3|12875.3|12876.9|12861.9|12890.3|12875.3|12876.9|12861.9|35
1647873760000|2022-03-21 14:42:40|12876.7|12861.7|12870|12855|12877.7|12862.7|12869.5|12854.5|28
1647873770000|2022-03-21 14:42:50|12870.5|12855.5|12841.2|12826.2|12870.5|12855.5|12838.4|12823.4|47
1647873780000|2022-03-21 14:43:00|12839.8|12824.8|12837.9|12822.9|12841.7|12826.7|12834.2|12819.2|23
1647873790000|2022-03-21 14:43:10|12843.3|12828.3|12837|12822|12843.7|12828.7|12835.8|12820.8|10
1647873800000|2022-03-21 14:43:20|12837.5|12822.5|12836|12821|12841.2|12826.2|12835.5|12820.5|11
1647873810000|2022-03-21 14:43:30|12836.2|12821.2|12770.3|12732.8|12837.2|12822.2|12756.4|12728.6|29
1647873820000|2022-03-21 14:43:40|12771.2|12733.7|12785.2|12770.2|12797.7|12773.2|12761.9|12733.7|13
1647873830000|2022-03-21 14:43:50|12785|12770|12789.6|12774.6|12799|12774.6|12769|12744.1|59
1647873840000|2022-03-21 14:44:00|12788|12773|12789.8|12774.8|12796.4|12774.8|12788|12771.4|6
1647873850000|2022-03-21 14:44:10|12787.5|12772.5|12796.7|12781.7|12796.7|12781.7|12787.5|12770|5
1647873860000|2022-03-21 14:44:20|12800.5|12785.5|12799.6|12784.6|12800.5|12785.5|12799.6|12784.6|1
1647873870000|2022-03-21 14:44:30|12799.2|12784.2|12811.7|12796.7|12811.7|12796.7|12798.7|12783.7|6
1647873880000|2022-03-21 14:44:40|12811.5|12796.5|12814.7|12799.7|12814.7|12799.7|12807|12792|3
1647873890000|2022-03-21 14:44:50|12817.2|12802.2|12817.2|12802.2|12817.2|12802.2|12817|12802|8
1647873900000|2022-03-21 14:45:00|12817.5|12802.5|12819.5|12804.5|12819.5|12804.5|12815|12800|12
1647873910000|2022-03-21 14:45:10|12819.7|12804.7|12795.6|12780.6|12819.7|12804.7|12794.8|12779.8|11
1647873920000|2022-03-21 14:45:20|12797.8|12782.8|12784.1|12759.1|12797.8|12782.8|12782|12757|15
1647873930000|2022-03-21 14:45:30|12784.3|12759.3|12782.3|12767.3|12785.3|12767.3|12775.1|12759.3|31
1647873940000|2022-03-21 14:45:40|12782.1|12767.1|12762.9|12747.9|12784.6|12769.6|12762.9|12734.9|8
1647873950000|2022-03-21 14:45:50|12761.6|12746.6|12760.3|12735.3|12775.1|12760.1|12749.5|12734.5|27
1647873960000|2022-03-21 14:46:00|12757.3|12742.3|12755.1|12740.1|12757.3|12742.3|12755.1|12740.1|15
1647873970000|2022-03-21 14:46:10|12757.1|12742.1|12757.1|12742.1|12757.1|12742.1|12757.1|12742.1|1
1647873980000|2022-03-21 14:46:20|12757.6|12742.6|12763.6|12748.6|12763.6|12748.6|12757.6|12742.6|3
1647873990000|2022-03-21 14:46:30|12766.1|12751.1|12773.3|12758.3|12773.3|12758.3|12766.1|12751.1|12
1647874000000|2022-03-21 14:46:40|12775.6|12760.6|12775.6|12760.6|12775.6|12760.6|12775.6|12760.6|8
1647874010000|2022-03-21 14:46:50|12775.9|12760.9|12776.9|12761.9|12776.9|12761.9|12775.9|12760.9|8
1647874020000|2022-03-21 14:47:00|12778.3|12763.3|12791.9|12776.9|12793.3|12778.3|12778.3|12763.3|15
1647874030000|2022-03-21 14:47:10|12792.1|12777.1|12789.9|12774.9|12794.7|12779.7|12789.7|12774.7|8
1647874040000|2022-03-21 14:47:20|12792.2|12777.2|12800.3|12785.3|12800.3|12785.3|12792.2|12777.2|8
1647874050000|2022-03-21 14:47:30|12799.8|12784.8|12802.8|12787.8|12802.8|12787.8|12798.3|12783.3|6
1647874060000|2022-03-21 14:47:40|||||||||1
1647874070000|2022-03-21 14:47:50|12803.1|12788.1|12805.6|12790.6|12805.6|12790.6|12803.1|12788.1|14
1647874080000|2022-03-21 14:48:00|12806.1|12791.1|12817|12802|12817|12802|12806.1|12791.1|13
1647874090000|2022-03-21 14:48:10|12817.4|12802.4|12823|12808|12823.2|12808.2|12817.4|12802.4|13
1647874100000|2022-03-21 14:48:20|12822.4|12807.4|12823.2|12808.2|12824.8|12809.8|12821.7|12806.7|13
1647874110000|2022-03-21 14:48:30|12823.5|12808.5|12824.5|12809.5|12825.5|12810.5|12823.5|12808.5|22
1647874120000|2022-03-21 14:48:40|12825.9|12810.9|12837.6|12822.6|12841.1|12826.1|12825.9|12810.9|6
1647874130000|2022-03-21 14:48:50|12836.5|12821.5|12825.5|12810.5|12837.1|12822.1|12823.4|12808.4|10
1647874140000|2022-03-21 14:49:00|12826|12811|12833.5|12818.5|12833.5|12818.5|12826|12811|3
1647874150000|2022-03-21 14:49:10|12833|12818|12832.5|12817.5|12833|12818|12832.5|12817.5|0
1647874160000|2022-03-21 14:49:20|12831.7|12816.7|12828.7|12813.7|12831.7|12816.7|12827.2|12812.2|4
1647874170000|2022-03-21 14:49:30|12827.9|12812.9|12826.4|12811.4|12829.7|12814.7|12826.2|12811.2|1
1647874180000|2022-03-21 14:49:40|12826.7|12811.7|12828.9|12813.9|12829.2|12814.2|12826.6|12811.6|1
1647874190000|2022-03-21 14:49:50|12828.4|12813.4|12828.7|12813.7|12828.7|12813.7|12827.9|12812.9|2
1647874200000|2022-03-21 14:50:00|12829.2|12814.2|12828.3|12813.3|12830.5|12815.5|12826.4|12811.4|6
1647874210000|2022-03-21 14:50:10|12828.5|12813.5|12830.8|12815.8|12830.8|12815.8|12828.5|12813.5|2
1647874220000|2022-03-21 14:50:20|12831.3|12816.3|12830.8|12815.8|12831.3|12816.3|12830.8|12815.8|1
1647874230000|2022-03-21 14:50:30|||||||||1
1647874240000|2022-03-21 14:50:40|12832.6|12817.6|12833.8|12818.8|12834.8|12819.8|12832.6|12817.6|2
1647874250000|2022-03-21 14:50:50|12835.5|12820.5|12833.3|12818.3|12835.5|12820.5|12832.8|12817.8|3
1647874260000|2022-03-21 14:51:00|12833.5|12818.5|12834.3|12819.3|12834.3|12819.3|12833.5|12818.5|4
1647874280000|2022-03-21 14:51:20|12835.9|12820.9|12846.3|12831.3|12846.3|12831.3|12835.9|12820.9|4
1647874290000|2022-03-21 14:51:30|12846.5|12831.5|12846.5|12831.5|12846.5|12831.5|12846.5|12831.5|3
1647874310000|2022-03-21 14:51:50|12846.8|12831.8|12846.8|12831.8|12846.8|12831.8|12846.8|12831.8|5
1647874320000|2022-03-21 14:52:00|12831.6|12816.6|12831.5|12816.5|12831.6|12816.6|12831.5|12816.5|4
1647874330000|2022-03-21 14:52:10|12835.4|12820.4|12837.3|12822.3|12837.3|12822.3|12835.4|12820.4|1
1647874340000|2022-03-21 14:52:20|12837|12822|12837|12822|12837|12822|12837|12822|1
1647874350000|2022-03-21 14:52:30|12837.6|12822.6|12825.8|12810.8|12838.5|12823.5|12824.8|12809.8|10
1647874360000|2022-03-21 14:52:40|12825.5|12810.5|12824.3|12809.3|12825.5|12810.5|12821.4|12806.4|1
1647874370000|2022-03-21 14:52:50|12825.1|12810.1|12824.8|12809.8|12825.3|12810.3|12824.8|12809.8|0
1647874380000|2022-03-21 14:53:00|12825.6|12810.6|12827.8|12812.8|12827.8|12812.8|12825.6|12810.6|1
1647874390000|2022-03-21 14:53:10|12829|12814|12829|12814|12829|12814|12829|12814|2
1647874410000|2022-03-21 14:53:30|||||||||2
1647874420000|2022-03-21 14:53:40|||||||||1
1647874430000|2022-03-21 14:53:50|12828.9|12813.9|12829|12814|12829|12814|12827.5|12812.5|2
1647874440000|2022-03-21 14:54:00|12829.5|12814.5|12839.5|12824.5|12839.5|12824.5|12829.5|12814.5|3
1647874450000|2022-03-21 14:54:10|12840.3|12825.3|12842|12827|12842|12827|12840.3|12825.3|0
1647874470000|2022-03-21 14:54:30|12835.6|12820.6|12838.2|12823.2|12838.2|12823.2|12834.9|12819.9|3
1647874480000|2022-03-21 14:54:40|||||||||2
1647874490000|2022-03-21 14:54:50|12838.4|12823.4|12839.4|12824.4|12839.4|12824.4|12838.4|12823.4|6
1647874500000|2022-03-21 14:55:00|12839.2|12824.2|12838.7|12823.7|12839.2|12824.2|12838.7|12823.7|0
1647874510000|2022-03-21 14:55:10|12838.4|12823.4|12840.5|12825.5|12840.5|12825.5|12838.4|12823.4|1
1647874520000|2022-03-21 14:55:20|12840.7|12825.7|12840.7|12825.7|12840.7|12825.7|12840.7|12825.7|1
1647874530000|2022-03-21 14:55:30|||||||||1
1647874540000|2022-03-21 14:55:40|12842.5|12827.5|12842.7|12827.7|12843.2|12828.2|12842.2|12827.2|4
1647874550000|2022-03-21 14:55:50|12844.3|12829.3|12846.5|12831.5|12846.5|12831.5|12844.3|12829.3|1
1647874560000|2022-03-21 14:56:00|12846.7|12831.7|12834.9|12819.9|12846.7|12831.7|12831|12816|34
1647874570000|2022-03-21 14:56:10|12831.4|12816.4|12826.4|12811.4|12831.4|12816.4|12825.7|12810.7|5
1647874580000|2022-03-21 14:56:20|12827.8|12812.8|12829.6|12814.6|12834.4|12819.4|12827.8|12812.8|4
1647874590000|2022-03-21 14:56:30|12827.1|12812.1|12827.1|12812.1|12827.1|12812.1|12827.1|12812.1|1
1647874600000|2022-03-21 14:56:40|||||||||1
1647874610000|2022-03-21 14:56:50|12822|12807|12823.1|12808.1|12823.1|12808.1|12821.1|12806.1|35
1647874620000|2022-03-21 14:57:00|12822.5|12807.5|12821.3|12806.3|12822.5|12807.5|12821.3|12806.3|5
1647874630000|2022-03-21 14:57:10|12823.4|12808.4|12823.9|12808.9|12823.9|12808.9|12823.4|12808.4|9
1647874640000|2022-03-21 14:57:20|12823.4|12808.4|12827.2|12812.2|12832.9|12817.9|12818.3|12803.3|8
1647874650000|2022-03-21 14:57:30|12827.9|12812.9|12831.6|12806.6|12831.6|12812.9|12827.9|12806.6|3
1647874660000|2022-03-21 14:57:40|12823.5|12808.5|12823.8|12808.8|12823.8|12808.8|12823.5|12808.5|2
1647874670000|2022-03-21 14:57:50|||||||||3
1647874680000|2022-03-21 14:58:00|12824|12809|12824.8|12809.8|12825.3|12810.3|12824|12809|1
1647874690000|2022-03-21 14:58:10|12828.1|12813.1|12828.6|12813.6|12828.6|12813.6|12828.1|12813.1|1
1647874700000|2022-03-21 14:58:20|12828.8|12813.8|12828.8|12813.8|12828.8|12813.8|12828.8|12813.8|1
1647874710000|2022-03-21 14:58:30|12829.3|12814.3|12829.3|12814.3|12829.3|12814.3|12828.6|12813.6|1
1647874720000|2022-03-21 14:58:40|12829.1|12814.1|12829.8|12814.8|12830.1|12815.1|12828.8|12813.8|0
1647874730000|2022-03-21 14:58:50|12829.6|12814.6|12830.4|12815.4|12830.4|12815.4|12829.1|12814.1|4
1647874740000|2022-03-21 14:59:00|12830.8|12815.8|12830.3|12815.3|12832.5|12817.5|12829.8|12814.8|2
1647874750000|2022-03-21 14:59:10|12829.6|12814.6|12828.8|12813.8|12829.6|12814.6|12828.8|12813.8|2
1647874760000|2022-03-21 14:59:20|12830.8|12815.8|12830.8|12815.8|12830.8|12815.8|12830.8|12815.8|0
1647874770000|2022-03-21 14:59:30|||||||||1
1647874780000|2022-03-21 14:59:40|||||||||4
1647874790000|2022-03-21 14:59:50|12831.5|12816.5|12832.8|12817.8|12832.8|12817.8|12831.5|12816.5|2
1647874800000|2022-03-21 15:00:00|12834.7|12819.7|12833.6|12818.6|12836.9|12821.9|12833.6|12818.6|4
1647874820000|2022-03-21 15:00:20|12833.8|12818.8|12834.6|12819.6|12834.6|12819.6|12833.8|12818.8|0
1647874830000|2022-03-21 15:00:30|12834.9|12819.9|12836.6|12821.6|12836.9|12821.9|12834.9|12819.9|3
1647874840000|2022-03-21 15:00:40|||||||||1
1647874850000|2022-03-21 15:00:50|||||||||2
1647874860000|2022-03-21 15:01:00|12836.4|12821.4|12839.4|12824.4|12839.4|12824.4|12836.4|12821.4|10
1647874880000|2022-03-21 15:01:20|||||||||1
1647874890000|2022-03-21 15:01:30|12839.7|12824.7|12845.4|12830.4|12845.7|12830.7|12839.7|12824.7|7
1647874910000|2022-03-21 15:01:50|12846.3|12831.3|12846.3|12831.3|12846.3|12831.3|12846.3|12831.3|1
1647874920000|2022-03-21 15:02:00|12846.1|12831.1|12846.1|12831.1|12846.8|12831.8|12846|12831|5
1647874930000|2022-03-21 15:02:10|12847.3|12832.3|12848.6|12833.6|12848.9|12833.9|12847.3|12832.3|7
1647874940000|2022-03-21 15:02:20|12848.9|12833.9|12855.9|12840.9|12855.9|12840.9|12848.4|12833.4|11
1647874950000|2022-03-21 15:02:30|12858.9|12843.9|12865.6|12850.6|12865.6|12850.6|12858.9|12843.9|6
1647874960000|2022-03-21 15:02:40|12864.7|12849.7|12864.9|12849.9|12865.2|12850.2|12864.7|12849.7|2
1647874970000|2022-03-21 15:02:50|12865.2|12850.2|12865.2|12850.2|12865.2|12850.2|12865.2|12850.2|0
1647874980000|2022-03-21 15:03:00|12865.9|12850.9|12865.9|12850.9|12865.9|12850.9|12865.9|12850.9|0
1647874990000|2022-03-21 15:03:10|12866.9|12851.9|12864.8|12849.8|12867.9|12852.9|12864.8|12849.8|12
1647875000000|2022-03-21 15:03:20|||||||||3
1647875010000|2022-03-21 15:03:30|||||||||1
1647875030000|2022-03-21 15:03:50|12865.3|12850.3|12865.9|12850.9|12866.1|12851.1|12865.3|12850.3|2
1647875040000|2022-03-21 15:04:00|12866.9|12851.9|12866.1|12851.1|12866.9|12851.9|12865.3|12850.3|2
1647875050000|2022-03-21 15:04:10|12865.8|12850.8|12865.8|12850.8|12865.8|12850.8|12865.8|12850.8|1
1647875060000|2022-03-21 15:04:20|12865.5|12850.5|12865.6|12850.6|12865.6|12850.6|12865.5|12850.5|2
1647875070000|2022-03-21 15:04:30|||||||||1
1647875090000|2022-03-21 15:04:50|12865.3|12850.3|12865.3|12850.3|12865.6|12850.6|12865.3|12850.3|5
1647875100000|2022-03-21 15:05:00|12865.9|12850.9|12865.1|12850.1|12865.9|12850.9|12864.6|12849.6|4
1647875120000|2022-03-21 15:05:20|12864.8|12849.8|12854.5|12839.5|12864.8|12849.8|12853.2|12838.2|12
1647875130000|2022-03-21 15:05:30|12854.3|12839.3|12854.1|12839.1|12854.3|12839.3|12854.1|12839.1|6
1647875140000|2022-03-21 15:05:40|12853.8|12838.8|12847|12832|12854.1|12839.1|12846.8|12831.8|5
1647875150000|2022-03-21 15:05:50|12848.2|12833.2|12849.7|12834.7|12850|12835|12848.2|12833.2|2
1647875160000|2022-03-21 15:06:00|12850.5|12835.5|12850.5|12835.5|12850.5|12835.5|12850.5|12835.5|0
1647875170000|2022-03-21 15:06:10|12851|12836|12859.3|12844.3|12859.3|12844.3|12851|12836|5
1647875180000|2022-03-21 15:06:20|12859.8|12844.8|12863.8|12848.8|12864.3|12849.3|12859|12844|2
1647875190000|2022-03-21 15:06:30|12864.1|12849.1|12857.9|12842.9|12864.1|12849.1|12857.9|12842.9|5
1647875200000|2022-03-21 15:06:40|12858.4|12843.4|12858.4|12843.4|12858.4|12843.4|12858.4|12843.4|3
1647875210000|2022-03-21 15:06:50|12857.7|12842.7|12860.7|12845.7|12860.7|12845.7|12857.7|12842.7|3
1647875220000|2022-03-21 15:07:00|12860.5|12845.5|12859.7|12844.7|12862.3|12847.3|12859.7|12844.7|6
1647875230000|2022-03-21 15:07:10|12860.5|12845.5|12863.2|12848.2|12864.3|12849.3|12860.5|12845.5|2
1647875240000|2022-03-21 15:07:20|12865.1|12850.1|12864.6|12849.6|12865.1|12850.1|12864.6|12849.6|0
1647875250000|2022-03-21 15:07:30|12864|12849|12864|12849|12864.3|12849.3|12863.5|12848.5|3
1647875260000|2022-03-21 15:07:40|12864.5|12849.5|12865.5|12850.5|12865.8|12850.8|12864.5|12849.5|1
1647875270000|2022-03-21 15:07:50|12865.8|12850.8|12868.1|12853.1|12868.3|12853.3|12865.8|12850.8|2
1647875280000|2022-03-21 15:08:00|12868.6|12853.6|12870.4|12855.4|12870.7|12855.7|12868.4|12853.4|11
1647875290000|2022-03-21 15:08:10|12870.1|12855.1|12870.1|12855.1|12870.1|12855.1|12870.1|12855.1|0
1647875300000|2022-03-21 15:08:20|12871.1|12856.1|12870.6|12855.6|12871.1|12856.1|12870.6|12855.6|7
1647875310000|2022-03-21 15:08:30|||||||||1
1647875320000|2022-03-21 15:08:40|12872.5|12857.5|12873|12858|12873|12858|12872.5|12857.5|3
1647875330000|2022-03-21 15:08:50|12873.2|12858.2|12873|12858|12873.2|12858.2|12873|12858|1
1647875340000|2022-03-21 15:09:00|12873.4|12858.4|12873.6|12858.6|12873.6|12858.6|12873.4|12858.4|5
1647875350000|2022-03-21 15:09:10|12873.4|12858.4|12873.4|12858.4|12873.4|12858.4|12873.4|12858.4|0
1647875360000|2022-03-21 15:09:20|12873.6|12858.6|12873.6|12858.6|12873.6|12858.6|12873.6|12858.6|2
1647875370000|2022-03-21 15:09:30|12874.4|12859.4|12876.2|12861.2|12876.9|12861.9|12874.4|12859.4|7
1647875380000|2022-03-21 15:09:40|||||||||1
1647875390000|2022-03-21 15:09:50|12874.3|12859.3|12874.3|12859.3|12874.3|12859.3|12874.1|12859.1|8
1647875400000|2022-03-21 15:10:00|12875.9|12860.9|12874.3|12859.3|12875.9|12860.9|12873.8|12858.8|5
1647875410000|2022-03-21 15:10:10|12875.4|12860.4|12873.3|12858.3|12876.2|12861.2|12873.3|12858.3|3
1647875420000|2022-03-21 15:10:20|12872.5|12857.5|12867.6|12852.6|12872.5|12857.5|12867.6|12852.6|1
1647875430000|2022-03-21 15:10:30|12867.9|12852.9|12868.4|12853.4|12868.4|12853.4|12867.9|12852.9|0
1647875440000|2022-03-21 15:10:40|12867|12852|12858.6|12843.6|12867|12852|12858.6|12843.6|8
1647875450000|2022-03-21 15:10:50|12858.1|12843.1|12859.9|12844.9|12859.9|12844.9|12856.8|12841.8|0
1647875460000|2022-03-21 15:11:00|12859.6|12844.6|12861.4|12846.4|12861.4|12846.4|12859.6|12844.6|6
1647875470000|2022-03-21 15:11:10|12860.4|12845.4|12853.1|12838.1|12860.4|12845.4|12853.1|12838.1|5
1647875480000|2022-03-21 15:11:20|12853.8|12838.8|12854|12839|12854|12839|12852.2|12837.2|3
1647875500000|2022-03-21 15:11:40|12854.3|12839.3|12854.3|12839.3|12854.3|12839.3|12854.3|12839.3|1
1647875510000|2022-03-21 15:11:50|12853.5|12838.5|12853.5|12838.5|12853.5|12838.5|12853.5|12838.5|0
1647875520000|2022-03-21 15:12:00|12853|12838|12855.5|12840.5|12855.5|12840.5|12853|12838|3
1647875530000|2022-03-21 15:12:10|12855|12840|12860.9|12845.9|12860.9|12845.9|12854.7|12839.7|3
1647875550000|2022-03-21 15:12:30|12862.2|12847.2|12863.4|12848.4|12864.7|12849.7|12862.2|12847.2|4
1647875560000|2022-03-21 15:12:40|12862.7|12847.7|12862.5|12847.5|12862.7|12847.7|12862.5|12847.5|1
1647875570000|2022-03-21 15:12:50|12863.6|12848.6|12865|12850|12865|12850|12863.6|12848.6|3
1647875580000|2022-03-21 15:13:00|12865.5|12850.5|12867.4|12852.4|12867.4|12852.4|12865.5|12850.5|1
1647875590000|2022-03-21 15:13:10|12868.5|12853.5|12864.4|12849.4|12868.5|12853.5|12863.4|12848.4|9
1647875600000|2022-03-21 15:13:20|12866.4|12851.4|12867.7|12852.7|12867.9|12852.9|12866.4|12851.4|5
1647875610000|2022-03-21 15:13:30|12867.1|12852.1|12868|12853|12868.5|12853.5|12866.9|12851.9|0
1647875620000|2022-03-21 15:13:40|||||||||1
1647875630000|2022-03-21 15:13:50|12870|12855|12870.3|12855.3|12870.6|12855.6|12870|12855|1
1647875640000|2022-03-21 15:14:00|12870|12855|12872.5|12857.5|12874.5|12859.5|12870|12855|3
1647875650000|2022-03-21 15:14:10|12872.2|12857.2|12872.2|12857.2|12872.2|12857.2|12872.2|12857.2|0
1647875660000|2022-03-21 15:14:20|||||||||1
1647875670000|2022-03-21 15:14:30|12871.7|12856.7|12868.5|12853.5|12871.7|12856.7|12864|12849|6
1647875680000|2022-03-21 15:14:40|12868.2|12853.2|12867.9|12852.9|12868.2|12853.2|12867.9|12852.9|1
1647875690000|2022-03-21 15:14:50|12868.8|12853.8|12873|12858|12873.1|12858.1|12868.8|12853.8|2
1647875700000|2022-03-21 15:15:00|12873.5|12858.5|12874.8|12859.8|12874.8|12859.8|12872.7|12857.7|4
1647875710000|2022-03-21 15:15:10|12867.4|12852.4|12867.1|12852.1|12867.4|12852.4|12863.1|12848.1|6
1647875720000|2022-03-21 15:15:20|12864.9|12849.9|12858.8|12843.8|12868.6|12853.6|12858.8|12843.8|7
1647875730000|2022-03-21 15:15:30|12859.5|12844.5|12863.3|12848.3|12864.1|12849.1|12859.5|12844.5|3
1647875740000|2022-03-21 15:15:40|12866.5|12851.5|12867.3|12852.3|12868|12853|12866.5|12851.5|5
1647875750000|2022-03-21 15:15:50|12867|12852|12869.3|12854.3|12869.3|12854.3|12866.8|12851.8|3
1647875760000|2022-03-21 15:16:00|12869.9|12854.9|12871.1|12856.1|12872.2|12857.2|12869.9|12854.9|3
1647875770000|2022-03-21 15:16:10|12869.8|12854.8|12871.4|12856.4|12871.9|12856.9|12869.8|12854.8|0
1647875780000|2022-03-21 15:16:20|12871.9|12856.9|12872.4|12857.4|12872.9|12857.9|12871.9|12856.9|6
1647875790000|2022-03-21 15:16:30|12872.7|12857.7|12876.4|12861.4|12876.4|12861.4|12872.7|12857.7|1
1647875800000|2022-03-21 15:16:40|12876.9|12861.9|12878.2|12863.2|12878.5|12863.5|12876.9|12861.9|4
1647875810000|2022-03-21 15:16:50|12878.4|12863.4|12878.4|12863.4|12878.4|12863.4|12877.9|12862.9|1
1647875820000|2022-03-21 15:17:00|12877.9|12862.9|12877.6|12862.6|12877.9|12862.9|12877.1|12862.1|2
1647875830000|2022-03-21 15:17:10|12878.4|12863.4|12878.1|12863.1|12878.4|12863.4|12878.1|12863.1|3
1647875840000|2022-03-21 15:17:20|||||||||3
1647875850000|2022-03-21 15:17:30|12864.1|12849.1|12867.8|12852.8|12871.1|12856.1|12864.1|12849.1|7
1647875860000|2022-03-21 15:17:40|12865.3|12850.3|12859.3|12844.3|12865.3|12850.3|12856.9|12841.9|3
1647875870000|2022-03-21 15:17:50|12858.5|12843.5|12858.1|12843.1|12858.5|12843.5|12856.9|12841.9|0
1647875880000|2022-03-21 15:18:00|12858.4|12843.4|12861.7|12846.7|12861.7|12846.7|12857.6|12842.6|1
1647875890000|2022-03-21 15:18:10|12866.9|12851.9|12865.4|12850.4|12866.9|12851.9|12865.4|12850.4|0
1647875900000|2022-03-21 15:18:20|12867.1|12852.1|12868.1|12853.1|12868.1|12853.1|12867.1|12852.1|1
1647875910000|2022-03-21 15:18:30|12868.9|12853.9|12868.6|12853.6|12869.1|12854.1|12868.6|12853.6|1
1647875920000|2022-03-21 15:18:40|||||||||1
1647875930000|2022-03-21 15:18:50|12868.1|12853.1|12869.4|12854.4|12869.4|12854.4|12868.1|12853.1|0
1647875940000|2022-03-21 15:19:00|12868.9|12853.9|12868.9|12853.9|12868.9|12853.9|12868.9|12853.9|2
1647875950000|2022-03-21 15:19:10|12870.7|12855.7|12874.2|12859.2|12874.2|12859.2|12870.7|12855.7|3
1647875960000|2022-03-21 15:19:20|12874.4|12859.4|12873.9|12858.9|12874.4|12859.4|12873.4|12858.4|1
1647875970000|2022-03-21 15:19:30|12873.6|12858.6|12873.4|12858.4|12873.6|12858.6|12873.4|12858.4|2
1647875980000|2022-03-21 15:19:40|12873.9|12858.9|12873.9|12858.9|12873.9|12858.9|12873.9|12858.9|0
1647875990000|2022-03-21 15:19:50|12873.8|12858.8|12873.8|12858.8|12873.8|12858.8|12873.3|12858.3|4
1647876000000|2022-03-21 15:20:00|12873.6|12858.6|12873.6|12858.6|12873.6|12858.6|12873.6|12858.6|0
1647876010000|2022-03-21 15:20:10|12873.3|12858.3|12863.8|12848.8|12873.3|12858.3|12858.2|12843.2|2
1647876020000|2022-03-21 15:20:20|||||||||1
1647876030000|2022-03-21 15:20:30|12864.1|12849.1|12861.3|12846.3|12864.1|12849.1|12861|12846|1
1647876040000|2022-03-21 15:20:40|12861|12846|12852.3|12837.3|12861|12846|12844.9|12829.9|16
1647876050000|2022-03-21 15:20:50|12852.6|12837.6|12852.9|12837.9|12852.9|12837.9|12852.6|12837.6|2
1647876060000|2022-03-21 15:21:00|12851.7|12836.7|12840.3|12825.3|12851.7|12836.7|12836.3|12821.3|23
1647876070000|2022-03-21 15:21:10|12840.6|12825.6|12840.9|12825.9|12840.9|12825.9|12840.3|12825.3|0
1647876080000|2022-03-21 15:21:20|12840.6|12825.6|12840.6|12825.6|12840.6|12825.6|12840.6|12825.6|0
1647876090000|2022-03-21 15:21:30|||||||||3
1647876110000|2022-03-21 15:21:50|||||||||1
1647876120000|2022-03-21 15:22:00|12841.8|12826.8|12847.6|12832.6|12848.1|12833.1|12841.8|12826.8|3
1647876130000|2022-03-21 15:22:10|||||||||2
1647876140000|2022-03-21 15:22:20|12848.1|12833.1|12851.6|12836.6|12851.6|12836.6|12848.1|12833.1|3
1647876150000|2022-03-21 15:22:30|12852.3|12837.3|12853.1|12838.1|12853.1|12838.1|12852.3|12837.3|0
1647876160000|2022-03-21 15:22:40|12853.3|12838.3|12856.1|12841.1|12856.1|12841.1|12853.3|12838.3|0
1647876170000|2022-03-21 15:22:50|12856.3|12841.3|12859.3|12844.3|12859.3|12844.3|12856.3|12841.3|2
1647876180000|2022-03-21 15:23:00|12860.6|12845.6|12867.1|12852.1|12867.1|12852.1|12860.6|12845.6|0
1647876190000|2022-03-21 15:23:10|12867.6|12852.6|12867.9|12852.9|12867.9|12852.9|12867.6|12852.6|1
1647876200000|2022-03-21 15:23:20|12868.6|12853.6|12869.1|12854.1|12869.1|12854.1|12868.3|12853.3|2
1647876210000|2022-03-21 15:23:30|12866.5|12851.5|12863|12848|12866.5|12851.5|12863|12848|1
1647876220000|2022-03-21 15:23:40|12863.5|12848.5|12858.3|12843.3|12863.5|12848.5|12858.3|12843.3|3
1647876230000|2022-03-21 15:23:50|12859.3|12844.3|12858.8|12843.8|12859.3|12844.3|12858.3|12843.3|1
1647876240000|2022-03-21 15:24:00|12858.7|12843.7|12858.7|12843.7|12858.7|12843.7|12858.7|12843.7|2
1647876250000|2022-03-21 15:24:10|12859.6|12844.6|12854.6|12839.6|12859.6|12844.6|12854.6|12839.6|3
1647876260000|2022-03-21 15:24:20|12855.2|12840.2|12854.8|12839.8|12855.2|12840.2|12854.5|12839.5|1
1647876270000|2022-03-21 15:24:30|12855.2|12840.2|12855.2|12840.2|12855.2|12840.2|12855.2|12840.2|2
1647876280000|2022-03-21 15:24:40|12855.5|12840.5|12855.5|12840.5|12855.5|12840.5|12855.5|12840.5|1
1647876290000|2022-03-21 15:24:50|||||||||5
1647876300000|2022-03-21 15:25:00|||||||||1
1647876310000|2022-03-21 15:25:10|12855.8|12840.8|12855.8|12840.8|12855.8|12840.8|12855.8|12840.8|11
1647876320000|2022-03-21 15:25:20|12860.8|12845.8|12860.4|12845.4|12861.4|12846.4|12860.4|12845.4|5
1647876330000|2022-03-21 15:25:30|12859.6|12844.6|12859.6|12844.6|12859.6|12844.6|12859.6|12844.6|2
1647876340000|2022-03-21 15:25:40|12843.6|12828.6|12850.7|12835.7|12853.4|12838.4|12843.6|12828.6|4
1647876350000|2022-03-21 15:25:50|12849.4|12834.4|12846.6|12831.6|12849.9|12834.9|12841.1|12826.1|5
1647876360000|2022-03-21 15:26:00|12845.9|12830.9|12851.4|12836.4|12852.9|12837.9|12845.9|12830.9|5
1647876370000|2022-03-21 15:26:10|12852.3|12837.3|12853.3|12838.3|12854.1|12839.1|12852|12837|3
1647876380000|2022-03-21 15:26:20|12854.3|12839.3|12855.1|12840.1|12855.1|12840.1|12854.3|12839.3|0
1647876390000|2022-03-21 15:26:30|12855.6|12840.6|12857.8|12842.8|12858.6|12843.6|12855.6|12840.6|3
1647876400000|2022-03-21 15:26:40|12859.6|12844.6|12860.6|12845.6|12861.3|12846.3|12859.6|12844.6|1
1647876410000|2022-03-21 15:26:50|12861.1|12846.1|12867.4|12852.4|12867.4|12852.4|12861.1|12846.1|0
1647876420000|2022-03-21 15:27:00|12866.3|12851.3|12865.6|12850.6|12866.3|12851.3|12865.3|12850.3|2
1647876430000|2022-03-21 15:27:10|12867.4|12852.4|12868.4|12853.4|12868.9|12853.9|12867.4|12852.4|1
1647876440000|2022-03-21 15:27:20|12868.6|12853.6|12869.1|12854.1|12869.1|12854.1|12868.6|12853.6|0
1647876450000|2022-03-21 15:27:30|12869.4|12854.4|12871.9|12856.9|12871.9|12856.9|12869.4|12854.4|2
1647876460000|2022-03-21 15:27:40|||||||||1
1647876470000|2022-03-21 15:27:50|12872.2|12857.2|12878.4|12863.4|12879.2|12864.2|12872.2|12857.2|16
1647876480000|2022-03-21 15:28:00|12877.9|12862.9|12876.7|12861.7|12877.9|12862.9|12875.3|12860.3|7
1647876490000|2022-03-21 15:28:10|12876.9|12861.9|12877.7|12862.7|12877.7|12862.7|12876.9|12861.9|2
1647876500000|2022-03-21 15:28:20|12878.2|12863.2|12871.9|12856.9|12878.7|12863.7|12871.9|12856.9|12
1647876510000|2022-03-21 15:28:30|12872.2|12857.2|12872.2|12857.2|12873.4|12858.4|12870.1|12855.1|4
1647876520000|2022-03-21 15:28:40|12871.6|12856.6|12870.9|12855.9|12871.6|12856.6|12870.1|12855.1|0
1647876530000|2022-03-21 15:28:50|12860.4|12845.4|12867.9|12852.9|12867.9|12852.9|12860.4|12845.4|2
1647876540000|2022-03-21 15:29:00|12869.1|12854.1|12867.3|12852.3|12869.1|12854.1|12866.3|12851.3|3
1647876550000|2022-03-21 15:29:10|12867.6|12852.6|12866.8|12851.8|12867.6|12852.6|12866.6|12851.6|1
1647876560000|2022-03-21 15:29:20|12867.7|12852.7|12871.2|12856.2|12871.4|12856.4|12867.4|12852.4|6
1647876570000|2022-03-21 15:29:30|12872.9|12857.9|12874.7|12859.7|12874.7|12859.7|12872.9|12857.9|0
1647876580000|2022-03-21 15:29:40|12874.9|12859.9|12874.9|12859.9|12876|12861|12874.7|12859.7|1
1647876590000|2022-03-21 15:29:50|12868.9|12853.9|12873.7|12858.7|12873.9|12858.9|12868.9|12853.9|12
1647876600000|2022-03-21 15:30:00|12874.2|12859.2|12876.6|12861.6|12876.6|12861.6|12874.2|12859.2|1
1647876610000|2022-03-21 15:30:10|||||||||1
1647876620000|2022-03-21 15:30:20|12876.4|12861.4|12876.6|12861.6|12876.6|12861.6|12876.4|12861.4|2
1647876630000|2022-03-21 15:30:30|12876.1|12861.1|12869.5|12854.5|12876.1|12861.1|12869.1|12854.1|4
1647876640000|2022-03-21 15:30:40|12868.2|12853.2|12868.2|12853.2|12868.2|12853.2|12868.2|12853.2|1
1647876650000|2022-03-21 15:30:50|12868.4|12853.4|12868.4|12853.4|12868.4|12853.4|12868.4|12853.4|1
1647876660000|2022-03-21 15:31:00|12873.1|12858.1|12871.9|12856.9|12873.4|12858.4|12871.9|12856.9|3
1647876670000|2022-03-21 15:31:10|12871.6|12856.6|12871.4|12856.4|12871.6|12856.6|12871.4|12856.4|0
1647876690000|2022-03-21 15:31:30|12871.6|12856.6|12869.1|12854.1|12871.6|12856.6|12869.1|12854.1|2
1647876700000|2022-03-21 15:31:40|||||||||1
1647876710000|2022-03-21 15:31:50|||||||||2
1647876720000|2022-03-21 15:32:00|12869.3|12854.3|12864.3|12849.3|12872.6|12857.6|12863.8|12848.8|7
1647876730000|2022-03-21 15:32:10|12863.3|12848.3|12859.2|12844.2|12863.3|12848.3|12852.6|12837.6|11
1647876740000|2022-03-21 15:32:20|12859.8|12844.8|12857.8|12842.8|12859.8|12844.8|12857.8|12842.8|0
1647876750000|2022-03-21 15:32:30|12856.9|12841.9|12853.9|12838.9|12856.9|12841.9|12853.9|12838.9|3
1647876760000|2022-03-21 15:32:40|12852.3|12837.3|12852.3|12837.3|12852.3|12837.3|12852.3|12837.3|0
1647876770000|2022-03-21 15:32:50|12851.4|12836.4|12843.3|12828.3|12851.4|12836.4|12835.5|12820.5|9
1647876780000|2022-03-21 15:33:00|12840.3|12825.3|12841.3|12826.3|12844.1|12829.1|12838.7|12823.7|4
1647876790000|2022-03-21 15:33:10|12841.9|12826.9|12845.3|12830.3|12845.3|12830.3|12841.9|12826.9|2
1647876800000|2022-03-21 15:33:20|12845.1|12830.1|12844.8|12829.8|12845.1|12830.1|12844.8|12829.8|1
1647876810000|2022-03-21 15:33:30|12845.3|12830.3|12836.5|12821.5|12845.6|12830.6|12834.5|12819.5|2
1647876820000|2022-03-21 15:33:40|12838.1|12823.1|12840.1|12825.1|12841.1|12826.1|12838.1|12823.1|6
1647876840000|2022-03-21 15:34:00|12840.6|12825.6|12839.1|12824.1|12840.6|12825.6|12838.8|12823.8|7
1647876850000|2022-03-21 15:34:10|12838.2|12823.2|12836.7|12821.7|12838.2|12823.2|12836.7|12821.7|0
1647876860000|2022-03-21 15:34:20|12837|12822|12836.7|12821.7|12837|12822|12836.7|12821.7|11
1647876870000|2022-03-21 15:34:30|12836.5|12821.5|12836.7|12821.7|12836.7|12821.7|12836.5|12821.5|6
1647876880000|2022-03-21 15:34:40|12836.5|12821.5|12837|12822|12838.8|12823.8|12836.5|12821.5|3
1647876890000|2022-03-21 15:34:50|12836.3|12821.3|12836.7|12821.7|12837.5|12822.5|12835.7|12820.7|3
1647876900000|2022-03-21 15:35:00|12836.5|12821.5|12830.8|12815.8|12836.7|12821.7|12825.7|12810.7|12
1647876910000|2022-03-21 15:35:10|12830.5|12815.5|12832.4|12817.4|12832.4|12817.4|12830.3|12815.3|4
1647876920000|2022-03-21 15:35:20|12832.6|12817.6|12832.6|12817.6|12832.6|12817.6|12832.6|12817.6|2
1647876930000|2022-03-21 15:35:30|12831.4|12816.4|12827.8|12812.8|12831.4|12816.4|12827.8|12812.8|1
1647876940000|2022-03-21 15:35:40|12828|12813|12828.1|12813.1|12828.1|12813.1|12827.6|12812.6|1
1647876950000|2022-03-21 15:35:50|12828.4|12813.4|12828.1|12813.1|12828.4|12813.4|12828.1|12813.1|7
1647876960000|2022-03-21 15:36:00|12828.4|12813.4|12828.4|12813.4|12828.4|12813.4|12828.4|12813.4|3
1647876970000|2022-03-21 15:36:10|12827.2|12812.2|12827.4|12812.4|12828|12813|12824.8|12809.8|3
1647876980000|2022-03-21 15:36:20|12826.6|12811.6|12829.6|12814.6|12830.1|12815.1|12825.6|12810.6|2
1647876990000|2022-03-21 15:36:30|12829.9|12814.9|12829.6|12814.6|12829.9|12814.9|12829.6|12814.6|1
1647877000000|2022-03-21 15:36:40|12830.6|12815.6|12829.9|12814.9|12830.6|12815.6|12829.6|12814.6|1
1647877010000|2022-03-21 15:36:50|12829.6|12814.6|12829.6|12814.6|12829.6|12814.6|12829.6|12814.6|1
1647877020000|2022-03-21 15:37:00|12830|12815|12837.7|12822.7|12838.7|12823.7|12830|12815|9
1647877030000|2022-03-21 15:37:10|12839.4|12824.4|12840.6|12825.6|12840.9|12825.9|12839.4|12824.4|0
1647877040000|2022-03-21 15:37:20|||||||||2
1647877050000|2022-03-21 15:37:30|12842.5|12827.5|12842.8|12827.8|12844.6|12829.6|12842.5|12827.5|4
1647877060000|2022-03-21 15:37:40|12844.3|12829.3|12845.1|12830.1|12845.1|12830.1|12844.3|12829.3|2
1647877070000|2022-03-21 15:37:50|||||||||1
1647877080000|2022-03-21 15:38:00|12845|12830|12845|12830|12845|12830|12845|12830|17
1647877100000|2022-03-21 15:38:20|||||||||1
1647877110000|2022-03-21 15:38:30|12844.5|12829.5|12844.5|12829.5|12845|12830|12844.3|12829.3|1
1647877120000|2022-03-21 15:38:40|12844.3|12829.3|12844.8|12829.8|12845.3|12830.3|12844.3|12829.3|0
1647877130000|2022-03-21 15:38:50|12845.3|12830.3|12845.3|12830.3|12845.3|12830.3|12845.3|12830.3|1
1647877140000|2022-03-21 15:39:00|12846.8|12831.8|12846.8|12831.8|12846.8|12831.8|12846.8|12831.8|0
1647877150000|2022-03-21 15:39:10|12849.8|12834.8|12849.8|12834.8|12849.8|12834.8|12849.8|12834.8|3
1647877160000|2022-03-21 15:39:20|12850.9|12835.9|12852.8|12837.8|12853|12838|12850.9|12835.9|2
1647877170000|2022-03-21 15:39:30|12853|12838|12853|12838|12853|12838|12853|12838|0
1647877180000|2022-03-21 15:39:40|12853.3|12838.3|12859.1|12844.1|12860.8|12845.8|12853.3|12838.3|20
1647877190000|2022-03-21 15:39:50|12859.3|12844.3|12859.3|12844.3|12859.8|12844.8|12859.3|12844.3|2
1647877200000|2022-03-21 15:40:00|12859.8|12844.8|12861.9|12846.9|12861.9|12846.9|12859.8|12844.8|1
1647877210000|2022-03-21 15:40:10|12862.2|12847.2|12865.5|12850.5|12865.5|12850.5|12862.2|12847.2|2
1647877230000|2022-03-21 15:40:30|12865.8|12850.8|12865.6|12850.6|12866|12851|12865.3|12850.3|3
1647877240000|2022-03-21 15:40:40|12865.9|12850.9|12865.6|12850.6|12865.9|12850.9|12865.6|12850.6|7
1647877260000|2022-03-21 15:41:00|12866.4|12851.4|12867|12852|12867|12852|12866.1|12851.1|5
1647877270000|2022-03-21 15:41:10|12869.3|12854.3|12869.8|12854.8|12869.8|12854.8|12869.3|12854.3|6
1647877280000|2022-03-21 15:41:20|||||||||1
1647877290000|2022-03-21 15:41:30|12870.1|12855.1|12869.5|12854.5|12870.1|12855.1|12869.5|12854.5|2
1647877300000|2022-03-21 15:41:40|12869.8|12854.8|12868.2|12853.2|12870.2|12855.2|12868.2|12853.2|1
1647877310000|2022-03-21 15:41:50|12868.5|12853.5|12868.4|12853.4|12869|12854|12868.4|12853.4|5
1647877320000|2022-03-21 15:42:00|12868.2|12853.2|12862|12847|12868.2|12853.2|12859|12844|5
1647877330000|2022-03-21 15:42:10|12861.5|12846.5|12862|12847|12862|12847|12861.5|12846.5|7
1647877340000|2022-03-21 15:42:20|||||||||2
1647877350000|2022-03-21 15:42:30|12861.5|12846.5|12861.5|12846.5|12861.5|12846.5|12861.5|12846.5|2
1647877360000|2022-03-21 15:42:40|12859.6|12844.6|12859.7|12844.7|12859.7|12844.7|12859.6|12844.6|4
1647877370000|2022-03-21 15:42:50|12859.9|12844.9|12859.9|12844.9|12859.9|12844.9|12859.9|12844.9|1
1647877380000|2022-03-21 15:43:00|12860.2|12845.2|12860.2|12845.2|12860.2|12845.2|12860.2|12845.2|1
1647877390000|2022-03-21 15:43:10|||||||||3
1647877410000|2022-03-21 15:43:30|12860.4|12845.4|12860.4|12845.4|12860.4|12845.4|12860.4|12845.4|3
1647877420000|2022-03-21 15:43:40|12859.9|12844.9|12860.4|12845.4|12860.4|12845.4|12859.9|12844.9|4
1647877440000|2022-03-21 15:44:00|12860.2|12845.2|12860.2|12845.2|12860.2|12845.2|12860.2|12845.2|4
1647877450000|2022-03-21 15:44:10|12859.9|12844.9|12863.1|12848.1|12863.1|12848.1|12859.7|12844.7|19
1647877460000|2022-03-21 15:44:20|||||||||9
1647877470000|2022-03-21 15:44:30|12863.4|12848.4|12864.5|12849.5|12864.5|12849.5|12863.1|12848.1|3
1647877480000|2022-03-21 15:44:40|12864.8|12849.8|12867.9|12852.9|12868.3|12853.3|12864.8|12849.8|2
1647877490000|2022-03-21 15:44:50|12869|12854|12869.3|12854.3|12869.3|12854.3|12869|12854|3
1647877500000|2022-03-21 15:45:00|12870.5|12855.5|12872.8|12857.8|12873.5|12858.5|12870.5|12855.5|9
1647877510000|2022-03-21 15:45:10|12873|12858|12875|12860|12875|12860|12873|12858|1
1647877520000|2022-03-21 15:45:20|12875.2|12860.2|12875.2|12860.2|12875.2|12860.2|12875.2|12860.2|1
1647877530000|2022-03-21 15:45:30|12875.5|12860.5|12873.7|12858.7|12875.5|12860.5|12873.5|12858.5|7
1647877550000|2022-03-21 15:45:50|12873.2|12858.2|12872.4|12857.4|12873.2|12858.2|12872.4|12857.4|2
1647877560000|2022-03-21 15:46:00|12872.2|12857.2|12861.5|12846.5|12872.2|12857.2|12861.5|12846.5|11
1647877570000|2022-03-21 15:46:10|12862|12847|12863.5|12848.5|12866|12851|12862|12847|21
1647877580000|2022-03-21 15:46:20|12862.7|12847.7|12863.2|12848.2|12863.5|12848.5|12862.7|12847.7|2
1647877590000|2022-03-21 15:46:30|12863.5|12848.5|12867|12852|12867|12852|12862.7|12847.7|3
1647877600000|2022-03-21 15:46:40|12867.5|12852.5|12872|12857|12872.5|12857.5|12867.5|12852.5|5
1647877610000|2022-03-21 15:46:50|12873.3|12858.3|12871|12856|12873.3|12858.3|12871|12856|3
1647877620000|2022-03-21 15:47:00|12871.5|12856.5|12870.5|12855.5|12871.5|12856.5|12870|12855|1
1647877630000|2022-03-21 15:47:10|12871.3|12856.3|12871.7|12856.7|12872|12857|12871|12856|0
1647877640000|2022-03-21 15:47:20|12873|12858|12876.4|12861.4|12877.5|12862.5|12873|12858|4
1647877650000|2022-03-21 15:47:30|12877|12862|12872|12857|12877|12862|12871.7|12856.7|6
1647877660000|2022-03-21 15:47:40|12872.2|12857.2|12872.5|12857.5|12872.7|12857.7|12872|12857|3
1647877670000|2022-03-21 15:47:50|12873.3|12858.3|12873.5|12858.5|12874.7|12859.7|12873.2|12858.2|9
1647877680000|2022-03-21 15:48:00|12874.1|12859.1|12875.4|12860.4|12875.4|12860.4|12873.6|12858.6|11
1647877690000|2022-03-21 15:48:10|12875.9|12860.9|12875.9|12860.9|12875.9|12860.9|12875.9|12860.9|5
1647877700000|2022-03-21 15:48:20|||||||||8
1647877710000|2022-03-21 15:48:30|12875.1|12860.1|12875.1|12860.1|12875.1|12860.1|12875.1|12860.1|7
1647877720000|2022-03-21 15:48:40|12874.8|12859.8|12875.4|12860.4|12875.4|12860.4|12874.8|12859.8|1
1647877750000|2022-03-21 15:49:10|12875.9|12860.9|12875.9|12860.9|12875.9|12860.9|12875.9|12860.9|2
1647877760000|2022-03-21 15:49:20|||||||||4
1647877770000|2022-03-21 15:49:30|12875.4|12860.4|12875.4|12860.4|12875.4|12860.4|12875.4|12860.4|2
1647877780000|2022-03-21 15:49:40|||||||||2
1647877790000|2022-03-21 15:49:50|12875.1|12860.1|12875.1|12860.1|12875.1|12860.1|12875.1|12860.1|1
1647877800000|2022-03-21 15:50:00|12875.6|12860.6|12873.8|12858.8|12875.6|12860.6|12873.8|12858.8|5
1647877810000|2022-03-21 15:50:10|||||||||1
1647877820000|2022-03-21 15:50:20|12874.4|12859.4|12874.3|12859.3|12874.6|12859.6|12874.3|12859.3|0
1647877830000|2022-03-21 15:50:30|12878.3|12863.3|12875|12860|12878.3|12863.3|12875|12860|17
1647877840000|2022-03-21 15:50:40|12874.7|12859.7|12864|12849|12874.7|12859.7|12863.5|12848.5|8
1647877850000|2022-03-21 15:50:50|12863.5|12848.5|12863.7|12848.7|12863.7|12848.7|12863.5|12848.5|0
1647877860000|2022-03-21 15:51:00|12863.5|12848.5|12859|12844|12863.5|12848.5|12856.5|12841.5|6
1647877870000|2022-03-21 15:51:10|12859.3|12844.3|12863.5|12848.5|12864|12849|12858.7|12843.7|4
1647877880000|2022-03-21 15:51:20|12863.2|12848.2|12863.2|12848.2|12863.2|12848.2|12863.2|12848.2|7
1647877890000|2022-03-21 15:51:30|||||||||4
1647877900000|2022-03-21 15:51:40|12866.2|12851.2|12864.9|12849.9|12867|12852|12864.9|12849.9|19
1647877910000|2022-03-21 15:51:50|12865.4|12850.4|12865.4|12850.4|12865.4|12850.4|12865.4|12850.4|12
1647877920000|2022-03-21 15:52:00|12864.4|12849.4|12862.9|12847.9|12864.4|12849.4|12862.9|12847.9|1
1647877930000|2022-03-21 15:52:10|12863.2|12848.2|12865.2|12850.2|12865.5|12850.5|12862.9|12847.9|8
1647877940000|2022-03-21 15:52:20|12865.7|12850.7|12865.7|12850.7|12865.7|12850.7|12865.7|12850.7|1
1647877950000|2022-03-21 15:52:30|12865.5|12850.5|12863.9|12848.9|12865.5|12850.5|12863.4|12848.4|6
1647877960000|2022-03-21 15:52:40|12863.7|12848.7|12863.4|12848.4|12864.2|12849.2|12862.9|12847.9|0
1647877970000|2022-03-21 15:52:50|12863.9|12848.9|12863.9|12848.9|12863.9|12848.9|12863.9|12848.9|1
1647877980000|2022-03-21 15:53:00|12863.6|12848.6|12863.7|12848.7|12864.1|12849.1|12861.9|12846.9|1
1647877990000|2022-03-21 15:53:10|12864.2|12849.2|12864.2|12849.2|12864.2|12849.2|12864.2|12849.2|4
1647878000000|2022-03-21 15:53:20|12865.4|12850.4|12867|12852|12867.5|12852.5|12865.4|12850.4|2
1647878010000|2022-03-21 15:53:30|12867.5|12852.5|12867.2|12852.2|12868.2|12853.2|12866.9|12851.9|4
1647878020000|2022-03-21 15:53:40|12867.5|12852.5|12867.2|12852.2|12868|12853|12866.9|12851.9|2
1647878030000|2022-03-21 15:53:50|12866.7|12851.7|12866.7|12851.7|12866.7|12851.7|12866.4|12851.4|0
1647878040000|2022-03-21 15:54:00|12867.2|12852.2|12867.2|12852.2|12867.2|12852.2|12867.2|12852.2|2
1647878050000|2022-03-21 15:54:10|12868.2|12853.2|12871.5|12856.5|12871.5|12856.5|12868.2|12853.2|17
1647878060000|2022-03-21 15:54:20|12872|12857|12872.3|12857.3|12872.3|12857.3|12872|12857|1
1647878070000|2022-03-21 15:54:30|12872.5|12857.5|12875.3|12860.3|12875.6|12860.6|12872.5|12857.5|4
1647878090000|2022-03-21 15:54:50|12875.8|12860.8|12875.5|12860.5|12875.8|12860.8|12875.5|12860.5|0
1647878100000|2022-03-21 15:55:00|12875.2|12860.2|12877|12862|12878.5|12863.5|12875|12860|1
1647878110000|2022-03-21 15:55:10|12877.3|12862.3|12877.3|12862.3|12877.3|12862.3|12876.7|12861.7|2
1647878120000|2022-03-21 15:55:20|||||||||2
1647878130000|2022-03-21 15:55:30|12876.5|12861.5|12876.5|12861.5|12876.5|12861.5|12876.5|12861.5|3
1647878140000|2022-03-21 15:55:40|12876|12861|12875.3|12860.3|12876|12861|12875|12860|1
1647878150000|2022-03-21 15:55:50|||||||||1
1647878160000|2022-03-21 15:56:00|12875.5|12860.5|12877.8|12862.8|12878|12863|12875.5|12860.5|4
1647878170000|2022-03-21 15:56:10|12876.8|12861.8|12876.8|12861.8|12877|12862|12876.8|12861.8|1
1647878190000|2022-03-21 15:56:30|12877.3|12862.3|12877.3|12862.3|12877.3|12862.3|12877.3|12862.3|1
1647878200000|2022-03-21 15:56:40|12878.6|12863.6|12878.6|12863.6|12878.6|12863.6|12878.6|12863.6|1
1647878210000|2022-03-21 15:56:50|||||||||2
1647878220000|2022-03-21 15:57:00|12878.3|12863.3|12879.9|12864.9|12880.3|12865.3|12878.3|12863.3|3
1647878230000|2022-03-21 15:57:10|12879.6|12864.6|12872.7|12857.7|12879.6|12864.6|12866.8|12851.8|4
1647878240000|2022-03-21 15:57:20|||||||||1
1647878250000|2022-03-21 15:57:30|12871.7|12856.7|12867.1|12852.1|12871.7|12856.7|12864.8|12849.8|9
1647878260000|2022-03-21 15:57:40|12866.9|12851.9|12866.9|12851.9|12866.9|12851.9|12866.9|12851.9|0
1647878270000|2022-03-21 15:57:50|||||||||1
1647878280000|2022-03-21 15:58:00|||||||||2
1647878290000|2022-03-21 15:58:10|12866.4|12851.4|12865.9|12850.9|12866.4|12851.4|12865.9|12850.9|2
1647878300000|2022-03-21 15:58:20|12866.4|12851.4|12862.2|12847.2|12866.4|12851.4|12857|12842|6
1647878310000|2022-03-21 15:58:30|12861.7|12846.7|12859.9|12844.9|12861.7|12846.7|12858|12843|0
1647878320000|2022-03-21 15:58:40|12860.7|12845.7|12855.7|12840.7|12860.7|12845.7|12849.3|12834.3|9
1647878330000|2022-03-21 15:58:50|12856.2|12841.2|12832|12817|12856.7|12841.7|12830.2|12815.2|16
1647878340000|2022-03-21 15:59:00|12832.2|12817.2|12828.2|12813.2|12833.9|12818.9|12825.2|12810.2|13
1647878350000|2022-03-21 15:59:10|12829.7|12814.7|12828.9|12813.9|12830.9|12815.9|12828.9|12813.9|3
1647878360000|2022-03-21 15:59:20|12828.7|12813.7|12829.9|12814.9|12830.4|12815.4|12828.4|12813.4|2
1647878370000|2022-03-21 15:59:30|||||||||2
1647878380000|2022-03-21 15:59:40|12829.3|12814.3|12828.4|12813.4|12829.3|12814.3|12828.4|12813.4|1
1647878390000|2022-03-21 15:59:50|12828.9|12813.9|12828.9|12813.9|12829.9|12814.9|12828.9|12813.9|8
1647878400000|2022-03-21 16:00:00|12829.2|12814.2|12819.5|12804.5|12829.7|12814.7|12813.2|12798.2|13
1647878410000|2022-03-21 16:00:10|12820|12805|12815.9|12800.9|12820|12805|12815.4|12800.4|1
1647878420000|2022-03-21 16:00:20|12816.4|12801.4|12820.5|12805.5|12822.7|12807.7|12816.4|12801.4|0
1647878430000|2022-03-21 16:00:30|12820.2|12805.2|12815.2|12800.2|12820.2|12805.2|12811.3|12796.3|10
1647878440000|2022-03-21 16:00:40|12814.5|12799.5|12819.1|12804.1|12819.1|12804.1|12814.5|12799.5|1
1647878450000|2022-03-21 16:00:50|12820.3|12805.3|12818|12803|12820.3|12805.3|12817.5|12802.5|0
1647878460000|2022-03-21 16:01:00|12818.6|12803.6|12823.3|12808.3|12824.8|12809.8|12818.6|12803.6|2
1647878470000|2022-03-21 16:01:10|12824.4|12809.4|12830.3|12815.3|12830.3|12815.3|12824.4|12809.4|1
1647878480000|2022-03-21 16:01:20|12831.4|12816.4|12832.3|12817.3|12832.3|12817.3|12831.4|12816.4|3
1647878490000|2022-03-21 16:01:30|12827.6|12812.6|12826.8|12811.8|12827.8|12812.8|12826.8|12811.8|4
1647878510000|2022-03-21 16:01:50|12830.8|12815.8|12831.3|12816.3|12831.3|12816.3|12830.8|12815.8|8
1647878520000|2022-03-21 16:02:00|12831.1|12816.1|12831.1|12816.1|12831.1|12816.1|12831.1|12816.1|3
1647878540000|2022-03-21 16:02:20|||||||||1
1647878550000|2022-03-21 16:02:30|12831.3|12816.3|12831.3|12816.3|12831.3|12816.3|12831.3|12816.3|1
1647878560000|2022-03-21 16:02:40|12829.8|12814.8|12830.2|12815.2|12830.2|12815.2|12829.5|12814.5|14
1647878580000|2022-03-21 16:03:00|12830.5|12815.5|12831|12816|12831|12816|12830.5|12815.5|2
1647878590000|2022-03-21 16:03:10|12831.8|12816.8|12832.5|12817.5|12833|12818|12831.8|12816.8|5
1647878600000|2022-03-21 16:03:20|12832.3|12817.3|12831.5|12816.5|12832.3|12817.3|12830.5|12815.5|4
1647878610000|2022-03-21 16:03:30|12831.8|12816.8|12832.3|12817.3|12832.3|12817.3|12831.8|12816.8|1
1647878620000|2022-03-21 16:03:40|||||||||1
1647878630000|2022-03-21 16:03:50|12832|12817|12832.8|12817.8|12832.8|12817.8|12832|12817|8
1647878640000|2022-03-21 16:04:00|12833|12818|12827|12812|12833.5|12818.5|12824.4|12809.4|28
1647878650000|2022-03-21 16:04:10|12827.5|12812.5|12830.5|12815.5|12831|12816|12826.5|12811.5|3
1647878660000|2022-03-21 16:04:20|12830.8|12815.8|12831.8|12816.8|12831.8|12816.8|12830.8|12815.8|1
1647878670000|2022-03-21 16:04:30|12832|12817|12833|12818|12833|12818|12832|12817|3
1647878680000|2022-03-21 16:04:40|12833.3|12818.3|12830.6|12815.6|12833.5|12818.5|12830.6|12815.6|7
1647878690000|2022-03-21 16:04:50|12830.4|12815.4|12833.3|12818.3|12833.3|12818.3|12830.4|12815.4|2
1647878700000|2022-03-21 16:05:00|12841.6|12826.6|12865.3|12850.3|12865.3|12850.3|12841.6|12826.6|25
1647878710000|2022-03-21 16:05:10|12865.6|12850.6|12869.7|12854.7|12869.7|12854.7|12865.6|12850.6|5
1647878720000|2022-03-21 16:05:20|12870.4|12855.4|12869.8|12854.8|12870.4|12855.4|12869.3|12854.3|2
1647878730000|2022-03-21 16:05:30|12871.1|12856.1|12875.3|12860.3|12875.3|12860.3|12871.1|12856.1|2
1647878740000|2022-03-21 16:05:40|12876.3|12861.3|12869.3|12854.3|12876.3|12861.3|12865.5|12850.5|10
1647878750000|2022-03-21 16:05:50|12869.6|12854.6|12869|12854|12869.8|12854.8|12869|12854|4
1647878760000|2022-03-21 16:06:00|12867.1|12852.1|12866.7|12851.7|12867.1|12852.1|12866.7|12851.7|1
1647878770000|2022-03-21 16:06:10|12867|12852|12867.5|12852.5|12867.5|12852.5|12867|12852|1
1647878780000|2022-03-21 16:06:20|12869.4|12854.4|12869.1|12854.1|12869.6|12854.6|12868.3|12853.3|5
1647878790000|2022-03-21 16:06:30|12868.8|12853.8|12869.6|12854.6|12869.9|12854.9|12868.8|12853.8|1
1647878800000|2022-03-21 16:06:40|12869.4|12854.4|12863|12848|12869.4|12854.4|12863|12840.3|19
1647878810000|2022-03-21 16:06:50|12863.5|12848.5|12846|12831|12864.2|12849.2|12842.8|12827.8|25
1647878820000|2022-03-21 16:07:00|12846.5|12831.5|12846.2|12831.2|12847|12832|12845.7|12830.7|1
1647878830000|2022-03-21 16:07:10|12846.5|12831.5|12846.5|12831.5|12846.5|12831.5|12846.5|12831.5|1
1647878840000|2022-03-21 16:07:20|||||||||2
1647878850000|2022-03-21 16:07:30|12845.8|12830.8|12846.1|12831.1|12846.1|12831.1|12845.8|12830.8|0
1647878860000|2022-03-21 16:07:40|12844.6|12829.6|12844.6|12829.6|12844.6|12829.6|12844.6|12829.6|0
1647878870000|2022-03-21 16:07:50|12844.4|12829.4|12844.4|12829.4|12844.4|12829.4|12844.4|12829.4|1
1647878880000|2022-03-21 16:08:00|12838.8|12823.8|12834.7|12819.7|12838.8|12823.8|12829|12814|6
1647878890000|2022-03-21 16:08:10|12836.5|12821.5|12836.5|12821.5|12836.5|12821.5|12836.5|12821.5|4
1647878900000|2022-03-21 16:08:20|12836.3|12821.3|12836.5|12821.5|12836.5|12821.5|12836.3|12821.3|2
1647878930000|2022-03-21 16:08:50|12836|12821|12836.5|12821.5|12836.5|12821.5|12836|12821|2
1647878950000|2022-03-21 16:09:10|||||||||1
1647878960000|2022-03-21 16:09:20|12837.4|12822.4|12837.4|12822.4|12837.4|12822.4|12837.4|12822.4|2
1647878970000|2022-03-21 16:09:30|12837.9|12822.9|12838.6|12823.6|12838.6|12823.6|12837.9|12822.9|1
1647878980000|2022-03-21 16:09:40|12838.9|12823.9|12838.7|12823.7|12838.9|12823.9|12838.7|12823.7|7
1647878990000|2022-03-21 16:09:50|12839.7|12824.7|12839.1|12824.1|12839.7|12824.7|12839.1|12824.1|2
1647879000000|2022-03-21 16:10:00|12834.8|12819.8|12837.6|12822.6|12837.6|12822.6|12834.2|12819.2|1
1647879010000|2022-03-21 16:10:10|12839.1|12824.1|12838.5|12823.5|12839.1|12824.1|12838.5|12823.5|3
1647879020000|2022-03-21 16:10:20|12837.7|12822.7|12838|12823|12838|12823|12837.7|12822.7|3
1647879030000|2022-03-21 16:10:30|||||||||1
1647879040000|2022-03-21 16:10:40|||||||||1
1647879050000|2022-03-21 16:10:50|||||||||1
1647879060000|2022-03-21 16:11:00|12838.8|12823.8|12842.9|12827.9|12844.8|12829.8|12838.8|12823.8|4
1647879070000|2022-03-21 16:11:10|12841.8|12826.8|12841.8|12826.8|12841.8|12826.8|12841.8|12826.8|0
1647879080000|2022-03-21 16:11:20|12842|12827|12844.8|12829.8|12845.1|12830.1|12842|12827|0
1647879100000|2022-03-21 16:11:40|12845.8|12830.8|12846.8|12831.8|12846.8|12831.8|12845.8|12830.8|2
1647879110000|2022-03-21 16:11:50|12847.1|12832.1|12847.3|12832.3|12847.3|12832.3|12847.1|12832.1|1
1647879120000|2022-03-21 16:12:00|12848.1|12833.1|12849.1|12834.1|12849.1|12834.1|12848.1|12833.1|2
1647879130000|2022-03-21 16:12:10|12849.6|12834.6|12856.3|12841.3|12856.3|12841.3|12849.6|12834.6|3
1647879140000|2022-03-21 16:12:20|12856|12841|12858.3|12843.3|12858.3|12843.3|12855.6|12840.6|2
1647879150000|2022-03-21 16:12:30|12857.8|12842.8|12857.8|12842.8|12857.8|12842.8|12857.8|12842.8|0
1647879170000|2022-03-21 16:12:50|||||||||8
1647879180000|2022-03-21 16:13:00|12852.6|12837.6|12854|12839|12854|12839|12852.6|12837.6|1
1647879190000|2022-03-21 16:13:10|12853.8|12838.8|12854.3|12839.3|12854.3|12839.3|12853.8|12838.8|4
1647879200000|2022-03-21 16:13:20|12843|12828|12842.2|12827.2|12843|12828|12842.1|12827.1|2
1647879210000|2022-03-21 16:13:30|12842.5|12827.5|12842.7|12827.7|12843|12828|12842.2|12827.2|0
1647879230000|2022-03-21 16:13:50|12841.6|12826.6|12843.7|12828.7|12844|12829|12841.6|12826.6|5
1647879240000|2022-03-21 16:14:00|12843.8|12828.8|12844.3|12829.3|12845.9|12830.9|12843.5|12828.5|3
1647879250000|2022-03-21 16:14:10|12845.5|12830.5|12840|12825|12845.5|12830.5|12835.4|12820.4|9
1647879260000|2022-03-21 16:14:20|12839.7|12824.7|12838.4|12823.4|12839.7|12824.7|12838.4|12823.4|3
1647879270000|2022-03-21 16:14:30|12837.7|12822.7|12839.2|12824.2|12839.2|12824.2|12837.7|12822.7|0
1647879280000|2022-03-21 16:14:40|||||||||1
1647879300000|2022-03-21 16:15:00|12837.6|12822.6|12836.1|12821.1|12837.6|12822.6|12835.6|12820.6|4
1647879310000|2022-03-21 16:15:10|12835.7|12820.7|12836.6|12821.6|12836.6|12821.6|12834.4|12819.4|4
1647879320000|2022-03-21 16:15:20|12836.1|12821.1|12834.6|12819.6|12836.1|12821.1|12834.4|12819.4|2
1647879330000|2022-03-21 16:15:30|12834.9|12819.9|12834.5|12819.5|12836.9|12821.9|12834.5|12819.5|2
1647879340000|2022-03-21 16:15:40|12833.9|12818.9|12834.4|12819.4|12836.9|12821.9|12833.9|12818.9|15
1647879350000|2022-03-21 16:15:50|12834.1|12819.1|12834.1|12819.1|12834.1|12819.1|12834.1|12819.1|2
1647879360000|2022-03-21 16:16:00|12834.4|12819.4|12834.1|12819.1|12834.4|12819.4|12834.1|12819.1|1
1647879370000|2022-03-21 16:16:10|||||||||1
1647879380000|2022-03-21 16:16:20|||||||||1
1647879390000|2022-03-21 16:16:30|12839|12824|12841.4|12826.4|12842.2|12827.2|12838.7|12823.7|5
1647879400000|2022-03-21 16:16:40|12841.7|12826.7|12841.7|12826.7|12841.7|12826.7|12841.7|12826.7|1
1647879410000|2022-03-21 16:16:50|||||||||2
1647879430000|2022-03-21 16:17:10|12814.8|12799.8|12814.5|12799.5|12814.8|12799.8|12814.5|12799.5|8
1647879440000|2022-03-21 16:17:20|12813.8|12798.8|12814|12799|12816.7|12801.7|12813.8|12798.8|5
1647879450000|2022-03-21 16:17:30|12814.3|12799.3|12814.8|12799.8|12815|12800|12814|12799|5
1647879460000|2022-03-21 16:17:40|12814.5|12799.5|12815.2|12800.2|12815.2|12800.2|12813.8|12798.8|2
1647879470000|2022-03-21 16:17:50|12815|12800|12814.5|12799.5|12815.5|12800.5|12814|12799|3
1647879480000|2022-03-21 16:18:00|12814.7|12799.7|12816|12801|12816|12801|12814.7|12799.7|6
1647879490000|2022-03-21 16:18:10|||||||||2
1647879500000|2022-03-21 16:18:20|12815.5|12800.5|12815.5|12800.5|12815.5|12800.5|12815.5|12800.5|0
1647879510000|2022-03-21 16:18:30|||||||||2
1647879520000|2022-03-21 16:18:40|12808.6|12793.6|12806.8|12791.8|12809.2|12794.2|12806.8|12791.8|3
1647879530000|2022-03-21 16:18:50|12808.2|12793.2|12811.6|12796.6|12812.2|12797.2|12808.2|12793.2|4
1647879540000|2022-03-21 16:19:00|12810.5|12795.5|12811.5|12796.5|12812.6|12797.6|12810.5|12795.5|4
1647879550000|2022-03-21 16:19:10|12812.3|12797.3|12814|12799|12814.3|12799.3|12812.3|12797.3|1
1647879560000|2022-03-21 16:19:20|12814.7|12799.7|12814.7|12799.7|12814.7|12799.7|12814.7|12799.7|3
1647879570000|2022-03-21 16:19:30|12815.2|12800.2|12817.2|12802.2|12817.2|12802.2|12815.2|12800.2|1
1647879580000|2022-03-21 16:19:40|12819|12804|12819|12804|12819|12804|12819|12804|1
1647879590000|2022-03-21 16:19:50|12823.6|12808.6|12824.8|12809.8|12824.8|12809.8|12823.6|12808.6|5
1647879600000|2022-03-21 16:20:00|12821.9|12806.9|12821.9|12806.9|12821.9|12806.9|12821.9|12806.9|1
1647879610000|2022-03-21 16:20:10|12821.4|12806.4|12822.4|12807.4|12823.7|12808.7|12821.4|12806.4|3
1647879620000|2022-03-21 16:20:20|12821.9|12806.9|12821.9|12806.9|12821.9|12806.9|12821.9|12806.9|0
1647879630000|2022-03-21 16:20:30|12821.6|12806.6|12821.6|12806.6|12821.6|12806.6|12821.6|12806.6|2
1647879650000|2022-03-21 16:20:50|||||||||1
1647879660000|2022-03-21 16:21:00|12821.9|12806.9|12826.6|12811.6|12826.6|12811.6|12821.9|12806.9|10
1647879670000|2022-03-21 16:21:10|12826.8|12811.8|12828.7|12813.7|12828.7|12813.7|12826.8|12811.8|0
1647879680000|2022-03-21 16:21:20|12829.2|12814.2|12829.2|12814.2|12829.2|12814.2|12829.2|12814.2|1
1647879700000|2022-03-21 16:21:40|||||||||3
1647879720000|2022-03-21 16:22:00|||||||||1
1647879730000|2022-03-21 16:22:10|||||||||1
1647879740000|2022-03-21 16:22:20|||||||||15
1647879750000|2022-03-21 16:22:30|12830.1|12815.1|12836.7|12821.7|12836.7|12821.7|12830.1|12815.1|5
1647879760000|2022-03-21 16:22:40|12836.9|12821.9|12837.2|12822.2|12837.2|12822.2|12836.7|12821.7|0
1647879770000|2022-03-21 16:22:50|12836.7|12821.7|12837.9|12822.9|12837.9|12822.9|12836.7|12821.7|1
1647879780000|2022-03-21 16:23:00|12837.4|12822.4|12837.4|12822.4|12837.4|12822.4|12837.4|12822.4|1
1647879810000|2022-03-21 16:23:30|||||||||2
1647879820000|2022-03-21 16:23:40|||||||||4
1647879840000|2022-03-21 16:24:00|12837.6|12822.6|12837.9|12822.9|12837.9|12822.9|12837.6|12822.6|2
1647879850000|2022-03-21 16:24:10|12838.4|12823.4|12836.1|12821.1|12838.4|12823.4|12824.7|12809.7|31
1647879860000|2022-03-21 16:24:20|12836.6|12821.6|12836.9|12821.9|12836.9|12821.9|12836.6|12821.6|1
1647879870000|2022-03-21 16:24:30|12836.8|12821.8|12836.8|12821.8|12836.8|12821.8|12836.8|12821.8|1
1647879880000|2022-03-21 16:24:40|12837.3|12822.3|12837.8|12822.8|12837.8|12822.8|12837.3|12822.3|0
1647879890000|2022-03-21 16:24:50|||||||||2
1647879900000|2022-03-21 16:25:00|12839.5|12824.5|12845|12830|12845|12830|12839.5|12824.5|5
1647879910000|2022-03-21 16:25:10|12845.5|12830.5|12845.2|12830.2|12846|12831|12844.7|12829.7|3
1647879920000|2022-03-21 16:25:20|12845.5|12830.5|12845.5|12830.5|12845.5|12830.5|12845.5|12830.5|2
1647879930000|2022-03-21 16:25:30|12852.4|12837.4|12850.2|12835.2|12856.1|12841.1|12848.9|12833.9|13
1647879940000|2022-03-21 16:25:40|12850.4|12835.4|12851|12836|12851|12836|12850.4|12835.4|1
1647879950000|2022-03-21 16:25:50|12851.2|12836.2|12852|12837|12853.1|12838.1|12851.2|12836.2|5
1647879960000|2022-03-21 16:26:00|12852.5|12837.5|12853.5|12838.5|12853.5|12838.5|12852.5|12837.5|13
1647879970000|2022-03-21 16:26:10|12854.2|12839.2|12854.2|12839.2|12854.2|12839.2|12854.2|12839.2|1
1647879980000|2022-03-21 16:26:20|12852.1|12837.1|12852.3|12837.3|12852.3|12837.3|12852.1|12837.1|5
1647879990000|2022-03-21 16:26:30|12852.1|12837.1|12851.8|12836.8|12853.1|12838.1|12851.8|12836.8|35
1647880000000|2022-03-21 16:26:40|12822.9|12807.9|12832.6|12817.6|12832.6|12817.6|12822.9|12807.9|15
1647880010000|2022-03-21 16:26:50|12831|12816|12831.1|12816.1|12831.4|12816.4|12829.5|12814.5|6
1647880020000|2022-03-21 16:27:00|12830.4|12815.4|12813.8|12798.8|12830.4|12815.4|12811.1|12796.1|12
1647880030000|2022-03-21 16:27:10|12812.9|12797.9|12797.4|12782.4|12813.3|12798.3|12791.4|12776.4|25
1647880040000|2022-03-21 16:27:20|12796.9|12781.9|12794.6|12779.6|12797.4|12782.4|12794.5|12779.5|4
1647880050000|2022-03-21 16:27:30|12793.4|12778.4|12797.2|12782.2|12797.2|12782.2|12793.4|12778.4|2
1647880060000|2022-03-21 16:27:40|12796.7|12781.7|12794.6|12779.6|12797.4|12782.4|12794.6|12779.6|2
1647880070000|2022-03-21 16:27:50|12793.6|12778.6|12792.8|12777.8|12793.6|12778.6|12792.8|12777.8|3
1647880080000|2022-03-21 16:28:00|12793.1|12778.1|12792.6|12777.6|12793.4|12778.4|12792.4|12777.4|3
1647880090000|2022-03-21 16:28:10|12792.4|12777.4|12790.8|12775.8|12792.4|12777.4|12790.8|12775.8|2
1647880110000|2022-03-21 16:28:30|12791|12776|12795.3|12780.3|12797.2|12782.2|12791|12776|2
1647880120000|2022-03-21 16:28:40|12794.8|12779.8|12794.8|12779.8|12794.8|12779.8|12794.8|12779.8|2
1647880130000|2022-03-21 16:28:50|12795.1|12780.1|12795.1|12780.1|12795.1|12780.1|12795.1|12780.1|0
1647880140000|2022-03-21 16:29:00|12795.8|12780.8|12795.8|12780.8|12795.8|12780.8|12795.8|12780.8|0
1647880150000|2022-03-21 16:29:10|12803.9|12788.9|12798.6|12783.6|12803.9|12788.9|12798.6|12783.6|3
1647880160000|2022-03-21 16:29:20|||||||||10
1647880170000|2022-03-21 16:29:30|12798.8|12783.8|12798.8|12783.8|12798.8|12783.8|12798.8|12783.8|5
1647880180000|2022-03-21 16:29:40|||||||||1
1647880190000|2022-03-21 16:29:50|||||||||1
1647880210000|2022-03-21 16:30:10|12800.1|12785.1|12783|12768|12800.1|12785.1|12781.2|12766.2|17
1647880220000|2022-03-21 16:30:20|12785.1|12770.1|12782|12767|12785.1|12770.1|12782|12767|2
1647880230000|2022-03-21 16:30:30|12787.5|12772.5|12784.7|12769.7|12787.5|12772.5|12784.7|12769.7|8
1647880240000|2022-03-21 16:30:40|12783.5|12768.5|12783.3|12768.3|12784|12769|12783|12768|2
1647880250000|2022-03-21 16:30:50|12782.8|12767.8|12783.5|12768.5|12783.5|12768.5|12782.8|12767.8|1
1647880260000|2022-03-21 16:31:00|12783.3|12768.3|12785.9|12770.9|12788.2|12773.2|12770.1|12755.1|21
1647880270000|2022-03-21 16:31:10|12785.8|12770.8|12786.3|12771.3|12786.6|12771.6|12785.8|12770.8|1
1647880280000|2022-03-21 16:31:20|12788.2|12773.2|12788.2|12773.2|12788.2|12773.2|12788.2|12773.2|2
1647880290000|2022-03-21 16:31:30|12786.9|12771.9|12789.6|12774.6|12792.3|12777.3|12786.9|12771.9|2
1647880300000|2022-03-21 16:31:40|12787.3|12772.3|12787.9|12772.9|12787.9|12772.9|12787.3|12772.3|1
1647880310000|2022-03-21 16:31:50|12796.8|12771.8|12796.3|12771.3|12796.8|12771.8|12796.3|12771.3|0
1647880330000|2022-03-21 16:32:10|12796.5|12771.5|12791.8|12776.8|12796.5|12776.8|12791.8|12771.5|1
1647880340000|2022-03-21 16:32:20|12792.5|12777.5|12792.5|12777.5|12792.5|12777.5|12792.5|12777.5|1
1647880350000|2022-03-21 16:32:30|12792.8|12777.8|12817.4|12792.4|12817.8|12797.1|12792.8|12777.8|16
1647880360000|2022-03-21 16:32:40|12813.9|12798.9|12814.6|12799.6|12817.9|12802.9|12810.9|12795.9|7
1647880370000|2022-03-21 16:32:50|12813.4|12798.4|12815.1|12800.1|12815.3|12800.3|12810|12795|13
1647880380000|2022-03-21 16:33:00|12814.8|12799.8|12806|12791|12815.8|12800.8|12803.3|12788.3|12
1647880390000|2022-03-21 16:33:10|12806.2|12791.2|12812.5|12797.5|12815.7|12800.7|12806.2|12791.2|3
1647880400000|2022-03-21 16:33:20|12812.8|12797.8|12815.8|12800.8|12815.8|12800.8|12812.8|12797.8|7
1647880410000|2022-03-21 16:33:30|12815.6|12800.6|12809.6|12794.6|12815.8|12800.8|12804.8|12789.8|13
1647880420000|2022-03-21 16:33:40|12809.8|12794.8|12808.5|12793.5|12810.3|12795.3|12807.8|12792.8|10
1647880430000|2022-03-21 16:33:50|12807|12792|12793|12778|12808.5|12793.5|12793|12778|8
1647880440000|2022-03-21 16:34:00|12792|12777|12794.2|12779.2|12795|12780|12792|12777|1
1647880450000|2022-03-21 16:34:10|12793.8|12778.8|12793.8|12778.8|12793.8|12778.8|12793.8|12778.8|1
1647880460000|2022-03-21 16:34:20|12794.8|12779.8|12793.8|12778.8|12794.8|12779.8|12793.8|12778.8|1
1647880470000|2022-03-21 16:34:30|12794.3|12779.3|12794.3|12779.3|12794.3|12779.3|12794.3|12779.3|1
1647880480000|2022-03-21 16:34:40|12793.8|12778.8|12792.8|12777.8|12794|12779|12792.8|12777.8|2
1647880500000|2022-03-21 16:35:00|12794|12779|12800.9|12785.9|12800.9|12785.9|12794|12779|2
1647880510000|2022-03-21 16:35:10|12803.8|12788.8|12808.4|12793.4|12808.4|12793.4|12803.8|12788.8|2
1647880520000|2022-03-21 16:35:20|12810.4|12795.4|12811.1|12796.1|12812.6|12797.6|12810.4|12795.4|2
1647880530000|2022-03-21 16:35:30|12810.4|12795.4|12810.4|12795.4|12810.4|12795.4|12810.4|12795.4|1
1647880540000|2022-03-21 16:35:40|||||||||1
1647880550000|2022-03-21 16:35:50|12810.6|12795.6|12810.6|12795.6|12810.6|12795.6|12810.6|12795.6|1
1647880560000|2022-03-21 16:36:00|12809.9|12794.9|12810.2|12795.2|12810.2|12795.2|12809.6|12794.6|1
1647880580000|2022-03-21 16:36:20|12810.4|12795.4|12811.8|12796.8|12811.8|12796.8|12810.4|12795.4|1
1647880600000|2022-03-21 16:36:40|12810.9|12795.9|12810.1|12795.1|12810.9|12795.9|12810.1|12795.1|3
1647880610000|2022-03-21 16:36:50|12809.9|12794.9|12812.7|12797.7|12812.7|12797.7|12809.9|12794.9|3
1647880620000|2022-03-21 16:37:00|12806.7|12791.7|12802.7|12787.7|12808.6|12793.6|12802.7|12787.7|17
1647880630000|2022-03-21 16:37:10|12783.9|12768.9|12785.1|12770.1|12785.3|12770.3|12780.4|12765.4|5
1647880640000|2022-03-21 16:37:20|12784.8|12769.8|12780.1|12765.1|12786.6|12771.6|12777.6|12762.6|14
1647880650000|2022-03-21 16:37:30|12780.6|12765.6|12780.8|12765.8|12780.9|12765.9|12780.6|12765.6|1
1647880660000|2022-03-21 16:37:40|12780.6|12765.6|12779.1|12764.1|12780.6|12765.6|12779.1|12764.1|6
1647880670000|2022-03-21 16:37:50|12779.3|12764.3|12779.8|12764.8|12779.8|12764.8|12779.3|12764.3|157
1647880680000|2022-03-21 16:38:00|12779.1|12764.1|12779.6|12764.6|12779.6|12764.6|12779.1|12764.1|0
1647880690000|2022-03-21 16:38:10|12780.4|12765.4|12779.3|12764.3|12780.4|12765.4|12779.3|12764.3|4
1647880700000|2022-03-21 16:38:20|12779.8|12764.8|12779.8|12764.8|12779.8|12764.8|12779.8|12764.8|12
1647880720000|2022-03-21 16:38:40|12780|12765|12780|12765|12780|12765|12780|12765|2
1647880730000|2022-03-21 16:38:50|||||||||2
1647880740000|2022-03-21 16:39:00|||||||||2
1647880760000|2022-03-21 16:39:20|||||||||1
1647880770000|2022-03-21 16:39:30|||||||||2
1647880780000|2022-03-21 16:39:40|12779.8|12764.8|12779.8|12764.8|12779.8|12764.8|12779.8|12764.8|0
1647880790000|2022-03-21 16:39:50|12780.5|12765.5|12783.4|12768.4|12783.4|12768.4|12780.5|12765.5|6
1647880800000|2022-03-21 16:40:00|12783.1|12768.1|12782.8|12767.8|12783.1|12768.1|12782.8|12767.8|0
1647880810000|2022-03-21 16:40:10|||||||||1
1647880820000|2022-03-21 16:40:20|12782.5|12767.5|12782.5|12767.5|12782.5|12767.5|12782.5|12767.5|1
1647880830000|2022-03-21 16:40:30|12783.6|12768.6|12783.1|12768.1|12783.6|12768.6|12783.1|12768.1|7
1647880840000|2022-03-21 16:40:40|12782.8|12767.8|12781.8|12766.8|12782.8|12767.8|12781.8|12766.8|3
1647880850000|2022-03-21 16:40:50|12778.7|12763.7|12781|12766|12781|12766|12778.7|12763.7|3
1647880860000|2022-03-21 16:41:00|12781.2|12766.2|12781.2|12766.2|12781.2|12766.2|12781.2|12766.2|2
1647880870000|2022-03-21 16:41:10|12781.8|12766.8|12783.3|12768.3|12783.6|12768.6|12781.8|12766.8|1
1647880880000|2022-03-21 16:41:20|12788.2|12773.2|12793.6|12778.6|12793.9|12778.9|12788.2|12773.2|1
1647880890000|2022-03-21 16:41:30|12793.8|12778.8|12793.8|12778.8|12793.8|12778.8|12793.8|12778.8|1
1647880900000|2022-03-21 16:41:40|12795.3|12780.3|12799.9|12784.9|12802|12784.9|12790.2|12775.2|8
1647880910000|2022-03-21 16:41:50|12800.6|12785.6|12800.6|12785.6|12800.6|12785.6|12800.3|12785.3|2
1647880920000|2022-03-21 16:42:00|12800.3|12785.3|12801.9|12786.9|12801.9|12786.9|12799.5|12784.5|1
1647880930000|2022-03-21 16:42:10|12802.8|12787.8|12802.8|12787.8|12802.8|12787.8|12802.8|12787.8|1
1647880950000|2022-03-21 16:42:30|12802.6|12787.6|12802.6|12787.6|12802.6|12787.6|12802.6|12787.6|8
1647880960000|2022-03-21 16:42:40|12810.3|12795.3|12808.7|12793.7|12810.3|12795.3|12808.7|12793.7|1
1647880970000|2022-03-21 16:42:50|12808.4|12793.4|12809.9|12794.9|12809.9|12794.9|12808.4|12793.4|3
1647880980000|2022-03-21 16:43:00|12808.8|12793.8|12802.6|12787.6|12811.1|12796.1|12801.5|12786.5|9
1647880990000|2022-03-21 16:43:10|12804.2|12789.2|12805.3|12790.3|12805.3|12790.3|12804.2|12789.2|1
1647881000000|2022-03-21 16:43:20|12806.7|12791.7|12807.1|12792.1|12808.6|12793.6|12806.7|12791.7|3
1647881010000|2022-03-21 16:43:30|12807.6|12792.6|12808.8|12793.8|12808.8|12793.8|12807.6|12792.6|0
1647881020000|2022-03-21 16:43:40|12808.6|12793.6|12811.4|12796.4|12811.6|12796.6|12808.3|12793.3|8
1647881040000|2022-03-21 16:44:00|12811.1|12796.1|12813.8|12798.8|12813.8|12798.8|12811.1|12796.1|2
1647881050000|2022-03-21 16:44:10|12813.3|12798.3|12813.3|12798.3|12813.3|12798.3|12813.3|12798.3|3
1647881070000|2022-03-21 16:44:30|12813.5|12798.5|12813.5|12798.5|12813.5|12798.5|12813.5|12798.5|1
1647881080000|2022-03-21 16:44:40|12813.3|12798.3|12813|12798|12813.3|12798.3|12813|12798|11
1647881090000|2022-03-21 16:44:50|||||||||1
1647881100000|2022-03-21 16:45:00|12812.8|12797.8|12812.8|12797.8|12812.8|12797.8|12812.8|12797.8|0
1647881110000|2022-03-21 16:45:10|12813.9|12798.9|12804.8|12789.8|12814.2|12799.2|12804.8|12789.8|28
1647881120000|2022-03-21 16:45:20|12804|12789|12806.8|12791.8|12807|12792|12802.3|12787.3|16
1647881130000|2022-03-21 16:45:30|12807|12792|12807|12792|12807|12792|12807|12792|3
1647881140000|2022-03-21 16:45:40|12806.5|12791.5|12799.9|12784.9|12806.5|12791.5|12799.4|12784.4|9
1647881150000|2022-03-21 16:45:50|12800.2|12785.2|12806.8|12791.8|12807.1|12792.1|12800.2|12785.2|5
1647881160000|2022-03-21 16:46:00|12806.6|12791.6|12805.7|12790.7|12806.6|12791.6|12805.7|12790.7|0
1647881170000|2022-03-21 16:46:10|12805.2|12790.2|12810|12795|12810|12795|12804.7|12789.7|13
1647881180000|2022-03-21 16:46:20|12809.7|12794.7|12809|12794|12809.7|12794.7|12809|12794|0
1647881190000|2022-03-21 16:46:30|12808.8|12793.8|12808.8|12793.8|12808.8|12793.8|12808.8|12793.8|1
1647881200000|2022-03-21 16:46:40|12810.9|12795.9|12809.8|12794.8|12810.9|12795.9|12809.1|12794.1|3
1647881220000|2022-03-21 16:47:00|12809.6|12794.6|12809.6|12794.6|12809.8|12794.8|12809.3|12794.3|0
1647881240000|2022-03-21 16:47:20|12809.3|12794.3|12809|12794|12809.3|12794.3|12809|12794|2
1647881260000|2022-03-21 16:47:40|||||||||2
1647881270000|2022-03-21 16:47:50|||||||||1
1647881280000|2022-03-21 16:48:00|||||||||7
1647881290000|2022-03-21 16:48:10|12809.5|12794.5|12809.3|12794.3|12809.5|12794.5|12808.8|12793.8|7
1647881300000|2022-03-21 16:48:20|12812.4|12797.4|12814.3|12799.3|12814.3|12799.3|12812.4|12797.4|2
1647881310000|2022-03-21 16:48:30|12814|12799|12814.3|12799.3|12814.3|12799.3|12813.3|12798.3|8
1647881320000|2022-03-21 16:48:40|12814.5|12799.5|12814.8|12799.8|12814.8|12799.8|12814.5|12799.5|4
1647881330000|2022-03-21 16:48:50|12814|12799|12810.5|12795.5|12814|12799|12808.7|12793.7|6
1647881340000|2022-03-21 16:49:00|12810|12795|12809.8|12794.8|12810|12795|12806.7|12791.7|7
1647881350000|2022-03-21 16:49:10|||||||||1
1647881360000|2022-03-21 16:49:20|12809.3|12794.3|12806.5|12791.5|12809.3|12794.3|12806.5|12791.5|2
1647881370000|2022-03-21 16:49:30|12809.7|12794.7|12808.2|12793.2|12809.7|12794.7|12808|12793|5
1647881380000|2022-03-21 16:49:40|12809|12794|12808|12793|12809.7|12794.7|12807.7|12792.7|4
1647881390000|2022-03-21 16:49:50|12807.7|12792.7|12807.7|12792.7|12807.7|12792.7|12807.7|12792.7|4
1647881400000|2022-03-21 16:50:00|12807.5|12792.5|12807.5|12792.5|12807.5|12792.5|12807.5|12792.5|5
1647881410000|2022-03-21 16:50:10|12810|12795|12808|12793|12810|12795|12808|12793|6
1647881420000|2022-03-21 16:50:20|12808.2|12793.2|12808|12793|12808.2|12793.2|12808|12793|8
1647881430000|2022-03-21 16:50:30|12808.4|12793.4|12808.2|12793.2|12808.4|12793.4|12808.2|12793.2|5
1647881440000|2022-03-21 16:50:40|12807.9|12792.9|12807.9|12792.9|12807.9|12792.9|12807.9|12792.9|2
1647881450000|2022-03-21 16:50:50|||||||||3
1647881470000|2022-03-21 16:51:10|||||||||1
1647881480000|2022-03-21 16:51:20|||||||||1
1647881490000|2022-03-21 16:51:30|12810|12795|12810.2|12795.2|12810.2|12795.2|12810|12795|4
1647881510000|2022-03-21 16:51:50|12814.5|12799.5|12814.2|12799.2|12814.5|12799.5|12814|12799|3
1647881520000|2022-03-21 16:52:00|12815.1|12800.1|12815.4|12800.4|12815.4|12800.4|12814.6|12799.6|8
1647881530000|2022-03-21 16:52:10|12814.9|12799.9|12814.9|12799.9|12814.9|12799.9|12814.9|12799.9|2
1647881540000|2022-03-21 16:52:20|12815.4|12800.4|12815.4|12800.4|12815.4|12800.4|12815.4|12800.4|1
1647881570000|2022-03-21 16:52:50|12816.1|12801.1|12815.8|12800.8|12816.1|12801.1|12815.8|12800.8|9
1647881580000|2022-03-21 16:53:00|12815.6|12800.6|12814.4|12799.4|12815.6|12800.6|12814.1|12799.1|11
1647881590000|2022-03-21 16:53:10|12814.1|12799.1|12804.4|12789.4|12814.1|12799.1|12804.4|12789.4|26
1647881600000|2022-03-21 16:53:20|12803.6|12788.6|12803.6|12788.6|12804.8|12789.8|12802.6|12787.6|8
1647881610000|2022-03-21 16:53:30|12803.9|12788.9|12804.4|12789.4|12804.4|12789.4|12803.9|12788.9|121
1647881620000|2022-03-21 16:53:40|12804.2|12789.2|12804.2|12789.2|12804.2|12789.2|12803.9|12788.9|0
1647881630000|2022-03-21 16:53:50|12803.9|12788.9|12804.2|12789.2|12804.2|12789.2|12803.9|12788.9|3
1647881640000|2022-03-21 16:54:00|12803.9|12788.9|12803.9|12788.9|12803.9|12788.9|12803.9|12788.9|0
1647881650000|2022-03-21 16:54:10|12803.5|12788.5|12804.7|12789.7|12804.7|12789.7|12803.5|12788.5|0
1647881660000|2022-03-21 16:54:20|12803.9|12788.9|12803.9|12788.9|12803.9|12788.9|12803.9|12788.9|2
1647881670000|2022-03-21 16:54:30|12803.6|12788.6|12803.6|12788.6|12803.6|12788.6|12803.6|12788.6|4
1647881690000|2022-03-21 16:54:50|12803.1|12788.1|12791.9|12776.9|12803.1|12788.1|12790.9|12775.9|3
1647881700000|2022-03-21 16:55:00|12790.9|12775.9|12789.9|12774.9|12790.9|12775.9|12789.8|12774.8|1
1647881710000|2022-03-21 16:55:10|12790.9|12775.9|12798.1|12783.1|12798.9|12783.9|12790.9|12775.9|4
1647881720000|2022-03-21 16:55:20|12798.9|12783.9|12799.6|12784.6|12799.6|12784.6|12798.9|12783.9|0
1647881730000|2022-03-21 16:55:30|12799.9|12784.9|12799.9|12784.9|12799.9|12784.9|12799.9|12784.9|0
1647881740000|2022-03-21 16:55:40|12799.2|12784.2|12799.6|12784.6|12799.6|12784.6|12799.2|12784.2|2
1647881750000|2022-03-21 16:55:50|12799.4|12784.4|12799.4|12784.4|12799.4|12784.4|12799.4|12784.4|1
1647881760000|2022-03-21 16:56:00|12799.1|12784.1|12799.2|12784.2|12799.2|12784.2|12799.1|12784.1|1
1647881770000|2022-03-21 16:56:10|12798.9|12783.9|12798.9|12783.9|12798.9|12783.9|12798.9|12783.9|3
1647881780000|2022-03-21 16:56:20|12799.2|12784.2|12799.4|12784.4|12799.4|12784.4|12799.2|12784.2|2
1647881790000|2022-03-21 16:56:30|12799.2|12784.2|12799.2|12784.2|12799.2|12784.2|12799.2|12784.2|0
1647881800000|2022-03-21 16:56:40|12799.4|12784.4|12799.2|12784.2|12799.4|12784.4|12798.9|12783.9|3
1647881810000|2022-03-21 16:56:50|12798.4|12783.4|12798.6|12783.6|12798.6|12783.6|12798.4|12783.4|2
1647881820000|2022-03-21 16:57:00|12798.9|12783.9|12799.9|12784.9|12799.9|12784.9|12798.9|12783.9|1
1647881830000|2022-03-21 16:57:10|12799.7|12784.7|12799.7|12784.7|12799.7|12784.7|12799.7|12784.7|2
1647881840000|2022-03-21 16:57:20|||||||||3
1647881850000|2022-03-21 16:57:30|||||||||1
1647881880000|2022-03-21 16:58:00|12799.4|12784.4|12797.8|12782.8|12799.4|12784.4|12797.8|12782.8|3
1647881890000|2022-03-21 16:58:10|12789.8|12774.8|12790.1|12775.1|12790.1|12775.1|12789.3|12774.3|6
1647881900000|2022-03-21 16:58:20|12790.3|12775.3|12793.1|12778.1|12793.1|12778.1|12790.3|12775.3|1
1647881910000|2022-03-21 16:58:30|12793.6|12778.6|12797.2|12782.2|12797.2|12782.2|12793.6|12778.6|0
1647881920000|2022-03-21 16:58:40|12796.9|12781.9|12797.1|12782.1|12797.9|12782.9|12796.9|12781.9|2
1647881930000|2022-03-21 16:58:50|12796.6|12781.6|12794|12779|12796.6|12781.6|12791.9|12776.9|1
1647881940000|2022-03-21 16:59:00|12794.9|12779.9|12791.1|12776.1|12795.3|12780.3|12791.1|12776.1|8
1647881960000|2022-03-21 16:59:20|||||||||1
1647881970000|2022-03-21 16:59:30|12791.3|12776.3|12791.3|12776.3|12791.3|12776.3|12791.3|12776.3|0
1647881980000|2022-03-21 16:59:40|12790.8|12775.8|12790.3|12775.3|12790.8|12775.8|12790.3|12775.3|0
1647881990000|2022-03-21 16:59:50|12790.1|12775.1|12792.8|12777.8|12792.8|12777.8|12789.8|12774.8|41
1647882000000|2022-03-21 17:00:00|12792.6|12777.6|12789.8|12774.8|12792.6|12777.6|12789.8|12774.8|0
1647882010000|2022-03-21 17:00:10|12790.1|12775.1|12788.7|12773.7|12790.1|12775.1|12788|12773|4
1647882020000|2022-03-21 17:00:20|12788.8|12773.8|12781.5|12766.5|12788.8|12773.8|12780.2|12765.2|3
1647882040000|2022-03-21 17:00:40|12782.3|12767.3|12780.5|12765.5|12783.3|12768.3|12780.5|12765.5|6
1647882050000|2022-03-21 17:00:50|12780|12765|12780.9|12765.9|12785.3|12770.3|12780|12765|4
1647882060000|2022-03-21 17:01:00|12780.6|12765.6|12787.9|12772.9|12788.5|12773.5|12780.6|12765.6|3
1647882070000|2022-03-21 17:01:10|12788.2|12773.2|12789|12774|12789|12774|12788.2|12773.2|0
1647882080000|2022-03-21 17:01:20|12788.7|12773.7|12788.7|12773.7|12788.7|12773.7|12788.7|12773.7|0
1647882090000|2022-03-21 17:01:30|12790.3|12775.3|12788.3|12773.3|12790.3|12775.3|12788|12773|4
1647882110000|2022-03-21 17:01:50|12788|12773|12794.1|12779.1|12794.1|12779.1|12788|12773|0
1647882120000|2022-03-21 17:02:00|12793.1|12778.1|12792.9|12777.9|12793.1|12778.1|12792.9|12777.9|0
1647882130000|2022-03-21 17:02:10|12792.6|12777.6|12794.9|12779.9|12795.2|12780.2|12792.6|12777.6|5
1647882140000|2022-03-21 17:02:20|12794.4|12779.4|12798.7|12783.7|12798.7|12783.7|12794.4|12779.4|7
1647882150000|2022-03-21 17:02:30|||||||||2
1647882160000|2022-03-21 17:02:40|12798.4|12783.4|12797.7|12782.7|12798.4|12783.4|12797.7|12782.7|4
1647882170000|2022-03-21 17:02:50|12799.4|12784.4|12799.1|12784.1|12799.4|12784.4|12799.1|12784.1|7
1647882180000|2022-03-21 17:03:00|12798.9|12783.9|12801.4|12786.4|12801.4|12786.4|12798.9|12783.9|2
1647882190000|2022-03-21 17:03:10|12801.1|12786.1|12802.2|12787.2|12802.2|12787.2|12801.1|12786.1|0
1647882210000|2022-03-21 17:03:30|12803.3|12788.3|12803.9|12788.9|12804.1|12789.1|12803.3|12788.3|8
1647882230000|2022-03-21 17:03:50|||||||||7
1647882240000|2022-03-21 17:04:00|12803.6|12788.6|12803.7|12788.7|12803.7|12788.7|12802.6|12787.6|6
1647882250000|2022-03-21 17:04:10|12804.7|12789.7|12804.4|12789.4|12804.7|12789.7|12804.4|12789.4|5
1647882260000|2022-03-21 17:04:20|12803.6|12788.6|12803.9|12788.9|12803.9|12788.9|12803.6|12788.6|11
1647882270000|2022-03-21 17:04:30|||||||||5
1647882280000|2022-03-21 17:04:40|12804.1|12789.1|12803.9|12788.9|12804.1|12789.1|12803.9|12788.9|8
1647882290000|2022-03-21 17:04:50|12803.4|12788.4|12803.4|12788.4|12803.4|12788.4|12803.4|12788.4|8
1647882300000|2022-03-21 17:05:00|12803.1|12788.1|12797.2|12782.2|12803.4|12788.4|12794.9|12779.9|23
1647882310000|2022-03-21 17:05:10|12798.9|12783.9|12799.2|12784.2|12799.4|12784.4|12797.9|12782.9|9
1647882320000|2022-03-21 17:05:20|12798.9|12783.9|12798.2|12783.2|12798.9|12783.9|12797.9|12782.9|3
1647882330000|2022-03-21 17:05:30|12798.4|12783.4|12798.4|12783.4|12798.7|12783.7|12798.4|12783.4|1
1647882350000|2022-03-21 17:05:50|12798.7|12783.7|12798.7|12783.7|12798.7|12783.7|12798.4|12783.4|0
1647882360000|2022-03-21 17:06:00|12799.8|12784.8|12799.8|12784.8|12800.3|12785.3|12799.8|12784.8|3
1647882370000|2022-03-21 17:06:10|12800.5|12785.5|12801.2|12786.2|12801.7|12786.7|12800.5|12785.5|19
1647882380000|2022-03-21 17:06:20|12802.3|12787.3|12802.3|12787.3|12802.3|12787.3|12802.3|12787.3|18
1647882390000|2022-03-21 17:06:30|12802|12787|12802.3|12787.3|12802.3|12787.3|12802|12787|0
1647882400000|2022-03-21 17:06:40|12802|12787|12802.3|12787.3|12802.3|12787.3|12802|12787|0
1647882410000|2022-03-21 17:06:50|12804.7|12789.7|12806.3|12791.3|12808.4|12793.4|12804.7|12789.7|13
1647882420000|2022-03-21 17:07:00|12806|12791|12806.6|12791.6|12806.8|12791.8|12805.5|12790.5|4
1647882430000|2022-03-21 17:07:10|12807|12792|12807|12792|12807|12792|12807|12792|2
1647882450000|2022-03-21 17:07:30|12807.6|12792.6|12807.3|12792.3|12807.6|12792.6|12807.3|12792.3|0
1647882460000|2022-03-21 17:07:40|12807|12792|12809.4|12794.4|12809.9|12794.9|12807|12792|1
1647882470000|2022-03-21 17:07:50|12809.9|12794.9|12811.8|12796.8|12811.8|12796.8|12809.7|12794.7|1
1647882480000|2022-03-21 17:08:00|12812|12797|12812|12797|12812|12797|12812|12797|0
1647882490000|2022-03-21 17:08:10|12812.8|12797.8|12812.5|12797.5|12812.8|12797.8|12811.7|12796.7|2
1647882510000|2022-03-21 17:08:30|12812.7|12797.7|12794.9|12779.9|12812.7|12797.7|12791.8|12776.8|14
1647882520000|2022-03-21 17:08:40|12797|12782|12802.3|12787.3|12803.6|12788.6|12797|12782|4
1647882540000|2022-03-21 17:09:00|12802|12787|12804.8|12789.8|12805.8|12790.8|12802|12787|0
1647882550000|2022-03-21 17:09:10|12806.2|12791.2|12804.5|12789.5|12806.8|12791.8|12804.5|12789.5|2
1647882560000|2022-03-21 17:09:20|12804.3|12789.3|12804.8|12789.8|12804.8|12789.8|12803.5|12788.5|1
1647882600000|2022-03-21 17:10:00|12804.3|12789.3|12805.1|12790.1|12805.3|12790.3|12804.3|12789.3|1
1647882620000|2022-03-21 17:10:20|12806.7|12791.7|12808.5|12793.5|12809|12794|12806.7|12791.7|2
1647882630000|2022-03-21 17:10:30|12808.8|12793.8|12808.3|12793.3|12808.8|12793.8|12808.3|12793.3|4
1647882640000|2022-03-21 17:10:40|12808.1|12793.1|12808.1|12793.1|12808.1|12793.1|12808.1|12793.1|0
1647882660000|2022-03-21 17:11:00|12807.6|12792.6|12806.7|12791.7|12809.4|12794.4|12806.7|12791.7|13
1647882670000|2022-03-21 17:11:10|12807.2|12792.2|12807.2|12792.2|12807.2|12792.2|12807.2|12792.2|1
1647882680000|2022-03-21 17:11:20|12806.9|12791.9|12807.2|12792.2|12807.2|12792.2|12806.7|12791.7|5
1647882690000|2022-03-21 17:11:30|12806.1|12791.1|12805.6|12790.6|12806.1|12791.1|12805.6|12790.6|7
1647882700000|2022-03-21 17:11:40|12806.9|12791.9|12806.4|12791.4|12806.9|12791.9|12806.4|12791.4|3
1647882710000|2022-03-21 17:11:50|12807.3|12792.3|12807.1|12792.1|12807.3|12792.3|12807.1|12792.1|1
1647882720000|2022-03-21 17:12:00|12806.8|12791.8|12805.3|12790.3|12806.8|12791.8|12805.3|12790.3|0
1647882730000|2022-03-21 17:12:10|12807.6|12792.6|12806.8|12791.8|12807.6|12792.6|12806.8|12791.8|1
1647882740000|2022-03-21 17:12:20|12807.3|12792.3|12807.1|12792.1|12807.4|12792.4|12806.6|12791.6|4
1647882750000|2022-03-21 17:12:30|12807.4|12792.4|12807.6|12792.6|12807.8|12792.8|12806.6|12791.6|1
1647882760000|2022-03-21 17:12:40|12807.1|12792.1|12808.1|12793.1|12808.4|12793.4|12807.1|12792.1|0
1647882770000|2022-03-21 17:12:50|12808.4|12793.4|12808.6|12793.6|12808.9|12793.9|12808.4|12793.4|0
1647882780000|2022-03-21 17:13:00|12808.1|12793.1|12808.1|12793.1|12808.1|12793.1|12806.6|12791.6|3
1647882790000|2022-03-21 17:13:10|12807.8|12792.8|12808.1|12793.1|12808.1|12793.1|12807.8|12792.8|1
1647882800000|2022-03-21 17:13:20|12807.8|12792.8|12807.8|12792.8|12807.8|12792.8|12807.8|12792.8|0
1647882830000|2022-03-21 17:13:50|12806.8|12791.8|12806.8|12791.8|12806.8|12791.8|12806.8|12791.8|0
1647882840000|2022-03-21 17:14:00|12806.3|12791.3|12799.3|12784.3|12806.3|12791.3|12799.3|12784.3|8
1647882850000|2022-03-21 17:14:10|12800.6|12785.6|12801.1|12786.1|12801.1|12786.1|12800.6|12785.6|0
1647882860000|2022-03-21 17:14:20|12801.3|12786.3|12801.8|12786.8|12801.8|12786.8|12801.3|12786.3|0
1647882870000|2022-03-21 17:14:30|12804.8|12789.8|12804.8|12789.8|12804.8|12789.8|12804.8|12789.8|1
1647882880000|2022-03-21 17:14:40|12806|12791|12805.7|12790.7|12806|12791|12805.2|12790.2|0
1647882890000|2022-03-21 17:14:50|12805.2|12790.2|12806|12791|12806|12791|12804.2|12789.2|3
1647882900000|2022-03-21 17:15:00|12805.5|12790.5|12805.1|12790.1|12806|12791|12804|12789|6
1647882910000|2022-03-21 17:15:10|12806.8|12791.8|12807.3|12792.3|12807.5|12792.5|12805.5|12790.5|3
1647882920000|2022-03-21 17:15:20|12807.5|12792.5|12804.5|12789.5|12808.1|12793.1|12804.2|12789.2|2
1647882930000|2022-03-21 17:15:30|12804.7|12789.7|12804.2|12789.2|12804.7|12789.7|12804|12789|0
1647882940000|2022-03-21 17:15:40|12803.7|12788.7|12797|12782|12803.7|12788.7|12796.6|12781.6|6
1647882960000|2022-03-21 17:16:00|12796.5|12781.5|12792|12777|12796.5|12781.5|12792|12777|2
1647882970000|2022-03-21 17:16:10|12794.3|12779.3|12796.8|12781.8|12797.4|12782.4|12794.3|12779.3|2
1647882980000|2022-03-21 17:16:20|12796.3|12781.3|12796.3|12781.3|12796.3|12781.3|12796.3|12781.3|0
1647883000000|2022-03-21 17:16:40|12796.1|12781.1|12795.8|12780.8|12796.1|12781.1|12795.8|12780.8|3
1647883010000|2022-03-21 17:16:50|12800.9|12785.9|12800.8|12785.8|12801.9|12786.9|12800.8|12785.8|1
1647883020000|2022-03-21 17:17:00|12799.7|12784.7|12800.2|12785.2|12800.2|12785.2|12799.7|12784.7|1
1647883030000|2022-03-21 17:17:10|12800.7|12785.7|12800.7|12785.7|12800.7|12785.7|12800.7|12785.7|0
1647883050000|2022-03-21 17:17:30|12803.2|12788.2|12802.4|12787.4|12803.2|12788.2|12802.4|12787.4|2
1647883060000|2022-03-21 17:17:40|12803.5|12788.5|12803|12788|12803.5|12788.5|12803|12788|1
1647883070000|2022-03-21 17:17:50|12803.5|12788.5|12803.5|12788.5|12803.5|12788.5|12803.5|12788.5|10
1647883080000|2022-03-21 17:18:00|12803.2|12788.2|12803.2|12788.2|12803.2|12788.2|12803.2|12788.2|0
1647883090000|2022-03-21 17:18:10|12803.7|12788.7|12804.2|12789.2|12804.2|12789.2|12803.7|12788.7|1
1647883120000|2022-03-21 17:18:40|12805.6|12790.6|12806.9|12791.9|12807.7|12792.7|12805.6|12790.6|2
1647883130000|2022-03-21 17:18:50|12807.1|12792.1|12807.1|12792.1|12807.1|12792.1|12807.1|12792.1|0
1647883140000|2022-03-21 17:19:00|12806.6|12791.6|12807.6|12792.6|12808.2|12793.2|12806.6|12791.6|2
1647883170000|2022-03-21 17:19:30|||||||||1
1647883180000|2022-03-21 17:19:40|12804.3|12789.3|12804.6|12789.6|12804.6|12789.6|12804.3|12789.3|3
1647883190000|2022-03-21 17:19:50|12804.3|12789.3|12804.1|12789.1|12804.6|12789.6|12804.1|12789.1|0
1647883200000|2022-03-21 17:20:00|12802.9|12787.9|12802.7|12787.7|12802.9|12787.9|12802.7|12787.7|23
1647883230000|2022-03-21 17:20:30|12802.9|12787.9|12802.9|12787.9|12802.9|12787.9|12802.9|12787.9|2
1647883260000|2022-03-21 17:21:00|12803.2|12788.2|12803.2|12788.2|12803.2|12788.2|12803.2|12788.2|6
1647883270000|2022-03-21 17:21:10|||||||||3
1647883300000|2022-03-21 17:21:40|12804.8|12789.8|12809.5|12794.5|12809.7|12794.7|12804.8|12789.8|13
1647883320000|2022-03-21 17:22:00|12809.2|12794.2|12809|12794|12809.2|12794.2|12809|12794|8
1647883340000|2022-03-21 17:22:20|12809.7|12794.7|12816.2|12801.2|12816.2|12801.2|12809.5|12794.5|22
1647883350000|2022-03-21 17:22:30|12816.5|12801.5|12815.9|12800.9|12817.4|12802.4|12815.6|12800.6|11
1647883360000|2022-03-21 17:22:40|12816.4|12801.4|12817.1|12802.1|12817.1|12802.1|12816.4|12801.4|1
1647883370000|2022-03-21 17:22:50|12816.9|12801.9|12816.9|12801.9|12816.9|12801.9|12816.9|12801.9|1
1647883390000|2022-03-21 17:23:10|12818.7|12803.7|12819.4|12804.4|12819.4|12804.4|12818.7|12803.7|7
1647883400000|2022-03-21 17:23:20|||||||||1
1647883410000|2022-03-21 17:23:30|12819.2|12804.2|12819.7|12804.7|12819.7|12804.7|12819.2|12804.2|0
1647883440000|2022-03-21 17:24:00|12819.9|12804.9|12824.4|12809.4|12825.7|12810.7|12819.9|12804.9|2
1647883450000|2022-03-21 17:24:10|12826|12811|12826.2|12811.2|12827|12812|12825.7|12810.7|6
1647883460000|2022-03-21 17:24:20|12832.2|12817.2|12837.5|12822.5|12837.5|12822.5|12832.2|12817.2|15
1647883470000|2022-03-21 17:24:30|12837.8|12822.8|12835.3|12820.3|12837.8|12822.8|12834|12819|11
1647883480000|2022-03-21 17:24:40|12835|12820|12830.9|12815.9|12835|12820|12830.3|12815.3|1
1647883490000|2022-03-21 17:24:50|12831.6|12816.6|12831.6|12816.6|12831.6|12816.6|12831.6|12816.6|0
1647883500000|2022-03-21 17:25:00|12831.8|12816.8|12831.8|12816.8|12831.8|12816.8|12831.3|12816.3|0
1647883510000|2022-03-21 17:25:10|12833.9|12818.9|12836.6|12821.6|12838.6|12823.6|12833.9|12818.9|3
1647883520000|2022-03-21 17:25:20|12836.9|12821.9|12836.3|12821.3|12837.1|12822.1|12836.3|12821.3|9
1647883530000|2022-03-21 17:25:30|12836.6|12821.6|12836.6|12821.6|12836.6|12821.6|12836.6|12821.6|0
1647883540000|2022-03-21 17:25:40|12837.1|12822.1|12837.1|12822.1|12837.1|12822.1|12837.1|12822.1|0
1647883550000|2022-03-21 17:25:50|12836.9|12821.9|12837.6|12822.6|12837.6|12822.6|12836.9|12821.9|10
1647883560000|2022-03-21 17:26:00|12837.9|12822.9|12837.4|12822.4|12838.4|12823.4|12837.4|12822.4|13
1647883570000|2022-03-21 17:26:10|12837.9|12822.9|12838.4|12823.4|12838.4|12823.4|12837.9|12822.9|0
1647883580000|2022-03-21 17:26:20|12838.6|12823.6|12839.7|12824.7|12839.7|12824.7|12838.6|12823.6|3
1647883590000|2022-03-21 17:26:30|||||||||1
1647883600000|2022-03-21 17:26:40|12847|12832|12847|12832|12847|12832|12847|12832|1
1647883610000|2022-03-21 17:26:50|12846.2|12831.2|12846.2|12831.2|12846.2|12831.2|12846|12831|4
1647883620000|2022-03-21 17:27:00|12846|12831|12843.4|12828.4|12846|12831|12843.4|12828.4|5
1647883630000|2022-03-21 17:27:10|12843.7|12828.7|12843.9|12828.9|12843.9|12828.9|12843.7|12828.7|0
1647883650000|2022-03-21 17:27:30|12844.2|12829.2|12844.4|12829.4|12844.4|12829.4|12844.2|12829.2|1
1647883660000|2022-03-21 17:27:40|12843.9|12828.9|12840.3|12825.3|12843.9|12828.9|12839.7|12824.7|6
1647883670000|2022-03-21 17:27:50|12840|12825|12840|12825|12840.3|12825.3|12840|12825|0
1647883680000|2022-03-21 17:28:00|12838.1|12823.1|12830|12815|12838.1|12823.1|12830|12815|6
1647883690000|2022-03-21 17:28:10|12829.6|12814.6|12829.3|12814.3|12829.8|12814.8|12829.3|12814.3|0
1647883710000|2022-03-21 17:28:30|12830|12815|12829.8|12814.8|12830|12815|12829.8|12814.8|0
1647883720000|2022-03-21 17:28:40|12829.2|12814.2|12828.3|12813.3|12829.2|12814.2|12828.3|12813.3|0
1647883740000|2022-03-21 17:29:00|12828.5|12813.5|12828.5|12813.5|12828.5|12813.5|12828.3|12813.3|4
1647883750000|2022-03-21 17:29:10|12829.5|12814.5|12832.7|12817.7|12833.2|12818.2|12828.9|12813.9|6
1647883760000|2022-03-21 17:29:20|12832.4|12817.4|12836.8|12821.8|12836.8|12821.8|12832.4|12817.4|19
1647883770000|2022-03-21 17:29:30|12839.6|12824.6|12839.9|12824.9|12839.9|12824.9|12839.6|12824.6|1
1647883780000|2022-03-21 17:29:40|12840.2|12825.2|12840.2|12825.2|12840.2|12825.2|12840.2|12825.2|2
1647883790000|2022-03-21 17:29:50|12842.9|12827.9|12843.4|12828.4|12843.7|12828.7|12842.9|12827.9|6
1647883800000|2022-03-21 17:30:00|12843.2|12828.2|12840.8|12825.8|12843.2|12828.2|12840.8|12825.8|1
1647883810000|2022-03-21 17:30:10|12840.6|12825.6|12840.8|12825.8|12840.8|12825.8|12840.6|12825.6|0
1647883820000|2022-03-21 17:30:20|12841.4|12826.4|12838.6|12823.6|12841.4|12826.4|12838.5|12823.5|7
1647883830000|2022-03-21 17:30:30|12839.1|12824.1|12836.3|12821.3|12839.1|12824.1|12836.3|12821.3|6
1647883840000|2022-03-21 17:30:40|12832.1|12817.1|12833.3|12818.3|12833.6|12818.6|12832.1|12817.1|33
1647883860000|2022-03-21 17:31:00|12832.9|12817.9|12832.6|12817.6|12832.9|12817.9|12832.6|12817.6|0
1647883870000|2022-03-21 17:31:10|12833.1|12818.1|12832.9|12817.9|12833.1|12818.1|12832.9|12817.9|1
1647883880000|2022-03-21 17:31:20|12833.1|12818.1|12833.1|12818.1|12833.1|12818.1|12833.1|12818.1|2
1647883890000|2022-03-21 17:31:30|12832.9|12817.9|12832.9|12817.9|12832.9|12817.9|12832.9|12817.9|0
1647883900000|2022-03-21 17:31:40|12832.4|12817.4|12829.7|12814.7|12832.4|12817.4|12829.7|12814.7|2
1647883910000|2022-03-21 17:31:50|12830.2|12815.2|12831.2|12816.2|12831.2|12816.2|12830.2|12815.2|2
1647883920000|2022-03-21 17:32:00|12830.2|12815.2|12831.6|12816.6|12831.6|12816.6|12830.2|12815.2|1
1647883930000|2022-03-21 17:32:10|12831.1|12816.1|12831.1|12816.1|12831.1|12816.1|12831.1|12816.1|5
1647883940000|2022-03-21 17:32:20|12831.3|12816.3|12832.5|12817.5|12832.5|12817.5|12831.3|12816.3|2
1647883970000|2022-03-21 17:32:50|12832.8|12817.8|12832.8|12817.8|12832.8|12817.8|12832.8|12817.8|1
1647883980000|2022-03-21 17:33:00|12833|12818|12832|12817|12833|12818|12832|12817|1
1647883990000|2022-03-21 17:33:10|12831.8|12816.8|12831.2|12816.2|12831.8|12816.8|12830.2|12815.2|14
1647884000000|2022-03-21 17:33:20|12831|12816|12832.8|12817.8|12833|12818|12831|12816|16
1647884010000|2022-03-21 17:33:30|12832.5|12817.5|12832|12817|12832.5|12817.5|12832|12817|0
1647884020000|2022-03-21 17:33:40|12832.8|12817.8|12832.8|12817.8|12833.1|12818.1|12832.8|12817.8|3
1647884030000|2022-03-21 17:33:50|12833.1|12818.1|12834.1|12819.1|12834.1|12819.1|12833.1|12818.1|0
1647884040000|2022-03-21 17:34:00|12833.9|12818.9|12834.6|12819.6|12834.6|12819.6|12833.9|12818.9|8
1647884060000|2022-03-21 17:34:20|12834.3|12819.3|12834.3|12819.3|12834.3|12819.3|12834.3|12819.3|3
1647884070000|2022-03-21 17:34:30|12834.6|12819.6|12834.3|12819.3|12834.6|12819.6|12834.3|12819.3|0
1647884080000|2022-03-21 17:34:40|12834.8|12819.8|12834.1|12819.1|12834.8|12819.8|12834.1|12819.1|0
1647884090000|2022-03-21 17:34:50|12834.3|12819.3|12833.4|12818.4|12834.3|12819.3|12833.4|12818.4|6
1647884100000|2022-03-21 17:35:00|12829.5|12814.5|12821.1|12806.1|12829.5|12814.5|12820.6|12805.6|4
1647884110000|2022-03-21 17:35:10|12821.6|12806.6|12821.6|12806.6|12821.6|12806.6|12821.6|12806.6|0
1647884120000|2022-03-21 17:35:20|12822.2|12807.2|12822.2|12807.2|12822.2|12807.2|12822.2|12807.2|0
1647884130000|2022-03-21 17:35:30|12822.4|12807.4|12821.6|12806.6|12822.6|12807.6|12821.6|12806.6|107
1647884140000|2022-03-21 17:35:40|12820.4|12805.4|12820.2|12805.2|12820.4|12805.4|12819.7|12804.7|0
1647884160000|2022-03-21 17:36:00|12820.9|12805.9|12821.8|12806.8|12821.9|12806.9|12820.9|12805.9|3
1647884170000|2022-03-21 17:36:10|12822.1|12807.1|12822.1|12807.1|12822.1|12807.1|12822.1|12807.1|0
1647884180000|2022-03-21 17:36:20|12822.6|12807.6|12822.3|12807.3|12822.9|12807.9|12822.3|12807.3|6
1647884190000|2022-03-21 17:36:30|12821.4|12806.4|12821.4|12806.4|12821.4|12806.4|12821.4|12806.4|0
1647884200000|2022-03-21 17:36:40|12821.1|12806.1|12820.6|12805.6|12821.1|12806.1|12820.6|12805.6|0
1647884210000|2022-03-21 17:36:50|12820.9|12805.9|12821.2|12806.2|12821.2|12806.2|12820.6|12805.6|0
1647884220000|2022-03-21 17:37:00|12821|12806|12821.4|12806.4|12821.4|12806.4|12820.4|12805.4|2
1647884230000|2022-03-21 17:37:10|12821.9|12806.9|12821.9|12806.9|12821.9|12806.9|12821.9|12806.9|0
1647884260000|2022-03-21 17:37:40|12821.6|12806.6|12821.4|12806.4|12821.6|12806.6|12821.4|12806.4|1
1647884270000|2022-03-21 17:37:50|12823.4|12808.4|12821.9|12806.9|12825.6|12810.6|12821.6|12806.6|7
1647884280000|2022-03-21 17:38:00|12820.9|12805.9|12808.7|12793.7|12821.2|12806.2|12807.4|12792.4|2
1647884290000|2022-03-21 17:38:10|12808.9|12793.9|12813.6|12798.6|12813.9|12798.9|12808.9|12793.9|2
1647884300000|2022-03-21 17:38:20|12813.1|12798.1|12812.9|12797.9|12813.1|12798.1|12812.9|12797.9|0
1647884310000|2022-03-21 17:38:30|12812.6|12797.6|12813.1|12798.1|12813.4|12798.4|12812.6|12797.6|0
1647884320000|2022-03-21 17:38:40|12813.4|12798.4|12813.4|12798.4|12813.4|12798.4|12813.1|12798.1|0
1647884330000|2022-03-21 17:38:50|12813.1|12798.1|12813.1|12798.1|12813.6|12798.6|12811.3|12796.3|12
1647884340000|2022-03-21 17:39:00|12812.8|12797.8|12813.9|12798.9|12813.9|12798.9|12812.8|12797.8|1
1647884400000|2022-03-21 17:40:00|12813.6|12798.6|12801.6|12786.6|12813.6|12798.6|12799.8|12784.8|10
1647884410000|2022-03-21 17:40:10|12801.1|12786.1|12802.3|12787.3|12802.9|12787.9|12800.6|12785.6|8
1647884420000|2022-03-21 17:40:20|||||||||2
1647884430000|2022-03-21 17:40:30|12803.4|12788.4|12804.9|12789.9|12805.4|12790.4|12803.4|12788.4|8
1647884440000|2022-03-21 17:40:40|12804.4|12789.4|12805.6|12790.6|12805.6|12790.6|12804.4|12789.4|5
1647884450000|2022-03-21 17:40:50|12806.1|12791.1|12806.1|12791.1|12806.1|12791.1|12806.1|12791.1|0
1647884460000|2022-03-21 17:41:00|12805.9|12790.9|12805.9|12790.9|12806.4|12791.4|12805.6|12790.6|1
1647884470000|2022-03-21 17:41:10|12806.1|12791.1|12806.4|12791.4|12806.4|12791.4|12806.1|12791.1|0
1647884480000|2022-03-21 17:41:20|12806.7|12791.7|12806.9|12791.9|12806.9|12791.9|12806.7|12791.7|0
1647884490000|2022-03-21 17:41:30|12807.7|12792.7|12807.1|12792.1|12807.9|12792.9|12807.1|12792.1|2
1647884500000|2022-03-21 17:41:40|12807.4|12792.4|12807.4|12792.4|12807.4|12792.4|12807.4|12792.4|1
1647884510000|2022-03-21 17:41:50|12807.9|12792.9|12807.4|12792.4|12807.9|12792.9|12807.4|12792.4|0
1647884520000|2022-03-21 17:42:00|12807.7|12792.7|12807.7|12792.7|12807.7|12792.7|12807.7|12792.7|0
1647884530000|2022-03-21 17:42:10|12807|12792|12809.3|12794.3|12809.5|12794.5|12807|12792|37
1647884540000|2022-03-21 17:42:20|12807.7|12792.7|12807.3|12792.3|12807.8|12792.8|12807|12792|9
1647884550000|2022-03-21 17:42:30|12807|12792|12808.4|12793.4|12808.4|12793.4|12807|12792|3
1647884560000|2022-03-21 17:42:40|12808.5|12793.5|12808.5|12793.5|12808.5|12793.5|12808.5|12793.5|0
1647884570000|2022-03-21 17:42:50|12808.3|12793.3|12808.3|12793.3|12808.3|12793.3|12808.3|12793.3|0
1647884580000|2022-03-21 17:43:00|12808|12793|12800|12785|12808|12793|12799.5|12784.5|5
1647884590000|2022-03-21 17:43:10|12799.7|12784.7|12799.5|12784.5|12799.7|12784.7|12799.5|12784.5|0
1647884600000|2022-03-21 17:43:20|12798|12783|12798|12783|12798|12783|12798|12783|0
1647884610000|2022-03-21 17:43:30|12795.4|12780.4|12795.2|12780.2|12795.5|12780.5|12793.9|12778.9|4
1647884620000|2022-03-21 17:43:40|12795.3|12780.3|12795.2|12780.2|12795.5|12780.5|12795.2|12780.2|0
1647884630000|2022-03-21 17:43:50|12795.3|12780.3|12795.5|12780.5|12795.5|12780.5|12795.3|12780.3|0
1647884660000|2022-03-21 17:44:20|12796|12781|12795.5|12780.5|12796|12781|12795.5|12780.5|5
1647884670000|2022-03-21 17:44:30|12792.9|12777.9|12795.4|12780.4|12795.4|12780.4|12792.4|12777.4|4
1647884680000|2022-03-21 17:44:40|12797.3|12782.3|12801.5|12786.5|12801.5|12786.5|12797.3|12782.3|5
1647884690000|2022-03-21 17:44:50|12801.7|12786.7|12801.9|12786.9|12803.2|12788.2|12801.7|12786.7|2
1647884700000|2022-03-21 17:45:00|12801.4|12786.4|12801.3|12786.3|12804.1|12789.1|12801.1|12786.1|13
1647884710000|2022-03-21 17:45:10|12802.3|12787.3|12807.1|12792.1|12807.1|12792.1|12802.3|12787.3|2
1647884720000|2022-03-21 17:45:20|12807.3|12792.3|12808.6|12793.6|12808.6|12793.6|12807.3|12792.3|0
1647884730000|2022-03-21 17:45:30|12807.8|12792.8|12807.3|12792.3|12807.8|12792.8|12807.1|12792.1|3
1647884740000|2022-03-21 17:45:40|12808|12793|12800.3|12785.3|12808|12793|12798.6|12783.6|4
1647884750000|2022-03-21 17:45:50|12800.6|12785.6|12799.3|12784.3|12800.6|12785.6|12799.3|12784.3|0
1647884760000|2022-03-21 17:46:00|12798.6|12783.6|12797.6|12782.6|12799.1|12784.1|12797.1|12782.1|5
1647884770000|2022-03-21 17:46:10|12797.8|12782.8|12797.6|12782.6|12797.8|12782.8|12797.6|12782.6|6
1647884780000|2022-03-21 17:46:20|12807|12792|12807|12792|12807|12792|12806.7|12791.7|2
1647884790000|2022-03-21 17:46:30|12807.4|12792.4|12808.6|12793.6|12808.6|12793.6|12807.4|12792.4|0
1647884800000|2022-03-21 17:46:40|12808.9|12793.9|12809.4|12794.4|12809.4|12794.4|12808.9|12793.9|1
1647884810000|2022-03-21 17:46:50|12809.6|12794.6|12809.6|12794.6|12809.6|12794.6|12809.6|12794.6|0
1647884820000|2022-03-21 17:47:00|12808.8|12793.8|12808.8|12793.8|12808.8|12793.8|12808.8|12793.8|1
1647884830000|2022-03-21 17:47:10|12809.1|12794.1|12809.9|12794.9|12809.9|12794.9|12809.1|12794.1|1
1647884840000|2022-03-21 17:47:20|12810.1|12795.1|12809.9|12794.9|12810.1|12795.1|12809.9|12794.9|0
1647884850000|2022-03-21 17:47:30|12809.6|12794.6|12809.9|12794.9|12809.9|12794.9|12809.6|12794.6|0
1647884860000|2022-03-21 17:47:40|12810.4|12795.4|12810.4|12795.4|12810.4|12795.4|12810.4|12795.4|0
1647884870000|2022-03-21 17:47:50|12810.9|12795.9|12810.9|12795.9|12810.9|12795.9|12810.9|12795.9|0
1647884880000|2022-03-21 17:48:00|12811.4|12796.4|12811.4|12796.4|12811.4|12796.4|12811.4|12796.4|26
1647884890000|2022-03-21 17:48:10|12808.7|12793.7|12808.7|12793.7|12808.7|12793.7|12808.7|12793.7|1
1647884900000|2022-03-21 17:48:20|12808.3|12793.3|12808.3|12793.3|12808.3|12793.3|12808.3|12793.3|0
1647884940000|2022-03-21 17:49:00|12808.6|12793.6|12808.1|12793.1|12808.6|12793.6|12808.1|12793.1|1
1647884950000|2022-03-21 17:49:10|12807.6|12792.6|12807.6|12792.6|12807.6|12792.6|12807.6|12792.6|4
1647884970000|2022-03-21 17:49:30|||||||||1
1647884980000|2022-03-21 17:49:40|12807.8|12792.8|12809.3|12794.3|12809.6|12794.6|12807.8|12792.8|2
1647884990000|2022-03-21 17:49:50|12810.4|12795.4|12809.9|12794.9|12810.4|12795.4|12809.9|12794.9|30
1647885000000|2022-03-21 17:50:00|12808.9|12793.9|12801.6|12786.6|12808.9|12793.9|12798.6|12783.6|9
1647885010000|2022-03-21 17:50:10|12801.4|12786.4|12803.9|12788.9|12804.4|12789.4|12801.4|12786.4|3
1647885020000|2022-03-21 17:50:20|12793.6|12778.6|12795.1|12780.1|12799.6|12784.6|12793.6|12778.6|7
1647885030000|2022-03-21 17:50:30|12794.9|12779.9|12795.1|12780.1|12795.1|12780.1|12794|12779|4
1647885040000|2022-03-21 17:50:40|12794.4|12779.4|12794.7|12779.7|12794.7|12779.7|12794.4|12779.4|5
1647885050000|2022-03-21 17:50:50|12795.4|12780.4|12792.7|12777.7|12795.4|12780.4|12792.7|12777.7|9
1647885060000|2022-03-21 17:51:00|12791.9|12776.9|12793.7|12778.7|12793.7|12778.7|12791.4|12776.4|14
1647885070000|2022-03-21 17:51:10|12794.7|12779.7|12792.5|12777.5|12795.2|12780.2|12792.2|12777.2|12
1647885100000|2022-03-21 17:51:40|12793.6|12778.6|12795.5|12780.5|12795.5|12780.5|12793.6|12778.6|1
1647885110000|2022-03-21 17:51:50|||||||||1
1647885120000|2022-03-21 17:52:00|12795.2|12780.2|12783.6|12768.6|12795.2|12780.2|12783.6|12768.6|34
1647885130000|2022-03-21 17:52:10|12784.5|12769.5|12784.5|12769.5|12784.5|12769.5|12784.5|12769.5|0
1647885140000|2022-03-21 17:52:20|12784.8|12769.8|12788.1|12773.1|12788.1|12773.1|12784.8|12769.8|11
1647885150000|2022-03-21 17:52:30|12787.4|12772.4|12785.8|12770.8|12787.4|12772.4|12785|12770|1
1647885160000|2022-03-21 17:52:40|12786.3|12771.3|12786.3|12771.3|12786.3|12771.3|12786.3|12771.3|0
1647885170000|2022-03-21 17:52:50|12786|12771|12783.3|12768.3|12786.3|12771.3|12783.3|12768.3|2
1647885180000|2022-03-21 17:53:00|12783|12768|12785.3|12770.3|12785.3|12770.3|12783|12768|1
1647885190000|2022-03-21 17:53:10|12784.3|12769.3|12783.5|12768.5|12784.3|12769.3|12783.5|12768.5|4
1647885200000|2022-03-21 17:53:20|12781.2|12766.2|12776.4|12761.4|12781.2|12766.2|12774.1|12759.1|2
1647885210000|2022-03-21 17:53:30|12777.1|12762.1|12777.1|12762.1|12777.1|12762.1|12777.1|12762.1|0
1647885220000|2022-03-21 17:53:40|12777.5|12762.5|12780.1|12765.1|12780.1|12765.1|12777.5|12762.5|6
1647885240000|2022-03-21 17:54:00|12780.6|12765.6|12780.8|12765.8|12781.1|12766.1|12780.3|12765.3|3
1647885250000|2022-03-21 17:54:10|12780.6|12765.6|12780.1|12765.1|12780.6|12765.6|12779.6|12764.6|1
1647885260000|2022-03-21 17:54:20|12794.6|12779.6|12794|12779|12794.6|12779.6|12794|12779|4
1647885270000|2022-03-21 17:54:30|12793.7|12778.7|12793.7|12778.7|12793.7|12778.7|12793.7|12778.7|0
1647885280000|2022-03-21 17:54:40|12792|12777|12791.7|12776.7|12792.8|12777.8|12791.5|12776.5|9
1647885290000|2022-03-21 17:54:50|12791.5|12776.5|12791.2|12776.2|12791.5|12776.5|12791.2|12776.2|0
1647885300000|2022-03-21 17:55:00|12790.7|12775.7|12788.1|12773.1|12792.3|12777.3|12788.1|12773.1|4
1647885310000|2022-03-21 17:55:10|12787.6|12772.6|12782.7|12767.7|12787.6|12772.6|12777.6|12762.6|5
1647885320000|2022-03-21 17:55:20|12782.4|12767.4|12781.6|12766.6|12782.7|12767.7|12781.6|12766.6|0
1647885330000|2022-03-21 17:55:30|12781.1|12766.1|12781.1|12766.1|12781.1|12766.1|12781.1|12766.1|0
1647885340000|2022-03-21 17:55:40|12780.7|12765.7|12778.6|12763.6|12780.7|12765.7|12778.6|12763.6|1
1647885350000|2022-03-21 17:55:50|12775.8|12760.8|12777.4|12762.4|12777.9|12762.9|12775.8|12760.8|2
1647885360000|2022-03-21 17:56:00|12777.1|12762.1|12777.4|12762.4|12778.1|12763.1|12777.1|12762.1|1
1647885370000|2022-03-21 17:56:10|12778.2|12763.2|12783.7|12768.7|12783.9|12768.9|12778.2|12763.2|2
1647885390000|2022-03-21 17:56:30|12783.4|12768.4|12783.2|12768.2|12783.4|12768.4|12781.7|12766.7|2
1647885400000|2022-03-21 17:56:40|12782.8|12767.8|12785.8|12770.8|12786.1|12771.1|12781.9|12766.9|15
1647885420000|2022-03-21 17:57:00|12785.2|12770.2|12783.8|12768.8|12785.8|12770.8|12783.8|12768.8|14
1647885430000|2022-03-21 17:57:10|12784|12769|12784.4|12769.4|12784.8|12769.8|12783.9|12768.9|16
1647885440000|2022-03-21 17:57:20|12784.8|12769.8|12791.8|12776.8|12791.8|12776.8|12784.8|12769.8|1
1647885450000|2022-03-21 17:57:30|12792.3|12777.3|12792.1|12777.1|12793.1|12778.1|12792.1|12777.1|0
1647885470000|2022-03-21 17:57:50|12792.3|12777.3|12791.2|12776.2|12792.3|12777.3|12791|12776|2
1647885480000|2022-03-21 17:58:00|12791|12776|12791.3|12776.3|12791.6|12776.6|12790.2|12775.2|2
1647885490000|2022-03-21 17:58:10|12791.6|12776.6|12790.8|12775.8|12791.6|12776.6|12790.8|12775.8|3
1647885500000|2022-03-21 17:58:20|12789.2|12774.2|12788.4|12773.4|12789.4|12774.4|12788.2|12773.2|2
1647885510000|2022-03-21 17:58:30|12788.2|12773.2|12787.9|12772.9|12788.2|12773.2|12787.9|12772.9|0
1647885520000|2022-03-21 17:58:40|12787.7|12772.7|12788.2|12773.2|12788.2|12773.2|12787.7|12772.7|0
1647885530000|2022-03-21 17:58:50|12788.5|12773.5|12791|12776|12791.9|12776.9|12787.7|12772.7|1
1647885540000|2022-03-21 17:59:00|12791.8|12776.8|12795.1|12780.1|12795.4|12780.4|12791.8|12776.8|6
1647885560000|2022-03-21 17:59:20|12795.4|12780.4|12795.1|12780.1|12795.4|12780.4|12795.1|12780.1|1
1647885570000|2022-03-21 17:59:30|12795.4|12780.4|12795.3|12780.3|12795.6|12780.6|12795.3|12780.3|1
1647885580000|2022-03-21 17:59:40|12798.3|12783.3|12800.8|12785.8|12801.6|12786.6|12798.3|12783.3|3
1647885590000|2022-03-21 17:59:50|12801.2|12786.2|12803.9|12788.9|12803.9|12788.9|12801.2|12786.2|3
1647885600000|2022-03-21 18:00:00|12804.3|12789.3|12805.6|12790.6|12805.6|12790.6|12804.3|12789.3|1
1647885610000|2022-03-21 18:00:10|12809.6|12794.6|12811|12796|12811.3|12796.3|12809.6|12794.6|10
1647885620000|2022-03-21 18:00:20|12810.3|12795.3|12811.3|12796.3|12811.6|12796.6|12810.3|12795.3|2
1647885630000|2022-03-21 18:00:30|12814.3|12799.3|12820.8|12805.8|12821.1|12806.1|12814.3|12799.3|1
1647885640000|2022-03-21 18:00:40|12822.5|12807.5|12822.8|12807.8|12822.8|12807.8|12822.5|12807.5|2
1647885650000|2022-03-21 18:00:50|12823|12808|12823.3|12808.3|12823.3|12808.3|12822.8|12807.8|0
1647885660000|2022-03-21 18:01:00|12823.5|12808.5|12821.5|12806.5|12823.8|12808.8|12820.7|12805.7|4
1647885680000|2022-03-21 18:01:20|12820.7|12805.7|12815.5|12800.5|12820.7|12805.7|12812.8|12797.8|1
1647885690000|2022-03-21 18:01:30|12815.3|12800.3|12812.8|12797.8|12816|12801|12812.8|12797.8|4
1647885700000|2022-03-21 18:01:40|12816.7|12801.7|12818.7|12803.7|12819|12804|12816.7|12801.7|7
1647885710000|2022-03-21 18:01:50|12819.5|12804.5|12822.7|12807.7|12822.7|12807.7|12819.5|12804.5|2
1647885720000|2022-03-21 18:02:00|12822.5|12807.5|12822.8|12807.8|12822.8|12807.8|12821.5|12806.5|5
1647885730000|2022-03-21 18:02:10|12823.3|12808.3|12824.3|12809.3|12824.3|12809.3|12823.3|12808.3|2
1647885740000|2022-03-21 18:02:20|12824|12809|12824|12809|12824|12809|12824|12809|7
1647885750000|2022-03-21 18:02:30|12824.6|12809.6|12824.6|12809.6|12824.6|12809.6|12824.3|12809.3|0
1647885760000|2022-03-21 18:02:40|12824.1|12809.1|12824.4|12809.4|12824.4|12809.4|12824.1|12809.1|2
1647885770000|2022-03-21 18:02:50|12824.9|12809.9|12825.4|12810.4|12825.4|12810.4|12824.9|12809.9|1
1647885790000|2022-03-21 18:03:10|12826.1|12811.1|12825.1|12810.1|12826.1|12811.1|12824.8|12809.8|2
1647885800000|2022-03-21 18:03:20|||||||||1
1647885820000|2022-03-21 18:03:40|||||||||3
1647885830000|2022-03-21 18:03:50|12825.6|12810.6|12825.6|12810.6|12825.6|12810.6|12825.6|12810.6|0
1647885840000|2022-03-21 18:04:00|12825.3|12810.3|12824.3|12809.3|12825.3|12810.3|12823.5|12808.5|19
1647885860000|2022-03-21 18:04:20|12824|12809|12819|12804|12824|12809|12819|12804|12
1647885870000|2022-03-21 18:04:30|12818.8|12803.8|12811.3|12796.3|12818.8|12803.8|12808.3|12793.3|3
1647885880000|2022-03-21 18:04:40|12811|12796|12799.5|12784.5|12812.5|12797.5|12799.3|12784.3|7
1647885890000|2022-03-21 18:04:50|12800.1|12785.1|12800.9|12785.9|12801.1|12786.1|12799.8|12784.8|6
1647885900000|2022-03-21 18:05:00|12801.8|12786.8|12800.3|12785.3|12801.8|12786.8|12797|12782|8
1647885910000|2022-03-21 18:05:10|12798.3|12783.3|12801.1|12786.1|12801.1|12786.1|12798.3|12783.3|5
1647885920000|2022-03-21 18:05:20|12800.6|12785.6|12803.1|12788.1|12803.1|12788.1|12800.3|12785.3|2
1647885930000|2022-03-21 18:05:30|12804.3|12789.3|12806|12791|12806|12791|12804.3|12789.3|2
1647885940000|2022-03-21 18:05:40|12806.2|12791.2|12805.7|12790.7|12806.4|12791.4|12805.7|12790.7|41
1647885950000|2022-03-21 18:05:50|12806|12791|12806.5|12791.5|12806.5|12791.5|12806|12791|0
1647885960000|2022-03-21 18:06:00|12806.7|12791.7|12813.5|12798.5|12813.5|12798.5|12806.7|12791.7|1
1647885970000|2022-03-21 18:06:10|12814.2|12799.2|12812.5|12797.5|12815.2|12800.2|12812.5|12797.5|3
1647885980000|2022-03-21 18:06:20|12811.3|12796.3|12810.9|12795.9|12812.5|12797.5|12810.9|12795.9|11
1647885990000|2022-03-21 18:06:30|12810.1|12795.1|12809.8|12794.8|12811.1|12796.1|12809.8|12794.8|7
1647886000000|2022-03-21 18:06:40|12810.1|12795.1|12808.8|12793.8|12810.1|12795.1|12808.5|12793.5|4
1647886010000|2022-03-21 18:06:50|12809.6|12794.6|12807.7|12792.7|12810|12795|12806.5|12791.5|4
1647886020000|2022-03-21 18:07:00|12807.2|12792.2|12805.6|12790.6|12807.2|12792.2|12805.6|12790.6|0
1647886030000|2022-03-21 18:07:10|12804.4|12789.4|12808.2|12793.2|12808.7|12793.7|12804.4|12789.4|1
1647886040000|2022-03-21 18:07:20|12807.9|12792.9|12806.4|12791.4|12807.9|12792.9|12806.4|12791.4|42
1647886050000|2022-03-21 18:07:30|12806.6|12791.6|12806.2|12791.2|12810.6|12795.6|12803.9|12788.9|4
1647886060000|2022-03-21 18:07:40|12807.4|12792.4|12809.3|12794.3|12812.3|12797.3|12807.4|12792.4|3
1647886070000|2022-03-21 18:07:50|12810.1|12795.1|12809.5|12794.5|12811.2|12796.2|12809.5|12794.5|2
1647886080000|2022-03-21 18:08:00|12809.2|12794.2|12807.4|12792.4|12809.2|12794.2|12807.4|12792.4|1
1647886100000|2022-03-21 18:08:20|12807.9|12792.9|12812|12797|12812|12797|12807.9|12792.9|6
1647886110000|2022-03-21 18:08:30|12810.5|12795.5|12810.2|12795.2|12811|12796|12808.9|12793.9|10
1647886120000|2022-03-21 18:08:40|12809.4|12794.4|12805.2|12790.2|12809.4|12794.4|12805.2|12790.2|3
1647886130000|2022-03-21 18:08:50|12805.5|12790.5|12808.7|12793.7|12810|12795|12804.4|12789.4|7
1647886140000|2022-03-21 18:09:00|12808.4|12793.4|12808.4|12793.4|12809.7|12794.7|12808.4|12793.4|4
1647886150000|2022-03-21 18:09:10|12808.7|12793.7|12807.2|12792.2|12808.7|12793.7|12805.7|12790.7|8
1647886160000|2022-03-21 18:09:20|12807.5|12792.5|12811.5|12796.5|12811.7|12796.7|12807.2|12792.2|16
1647886170000|2022-03-21 18:09:30|12811|12796|12810.5|12795.5|12811|12796|12809.7|12794.7|5
1647886180000|2022-03-21 18:09:40|12810.2|12795.2|12808.2|12793.2|12810.2|12795.2|12808.2|12793.2|1
1647886190000|2022-03-21 18:09:50|12808|12793|12808|12793|12808|12793|12808|12793|0
1647886200000|2022-03-21 18:10:00|12807.7|12792.7|12812.2|12797.2|12812.8|12797.8|12806.7|12791.7|52
1647886210000|2022-03-21 18:10:10|12812.5|12797.5|12815.7|12800.7|12819.7|12804.7|12812.5|12797.5|15
1647886220000|2022-03-21 18:10:20|12816.2|12801.2|12813.7|12798.7|12821|12806|12813.7|12798.7|2
1647886230000|2022-03-21 18:10:30|12813.5|12798.5|12813.7|12798.7|12813.7|12798.7|12813.5|12798.5|1
1647886240000|2022-03-21 18:10:40|12811.7|12796.7|12811|12796|12811.7|12796.7|12811|12796|0
1647886250000|2022-03-21 18:10:50|12811.4|12796.4|12812.5|12797.5|12812.5|12797.5|12811.4|12796.4|1
1647886260000|2022-03-21 18:11:00|12812.3|12797.3|12810.8|12795.8|12812.3|12797.3|12810.8|12795.8|9
1647886290000|2022-03-21 18:11:30|12814.3|12799.3|12814|12799|12814.3|12799.3|12814|12799|10
1647886300000|2022-03-21 18:11:40|12813.7|12798.7|12812.9|12797.9|12813.7|12798.7|12812.9|12797.9|7
1647886310000|2022-03-21 18:11:50|12813.9|12798.9|12813.6|12798.6|12814.9|12799.9|12810.4|12795.4|29
1647886320000|2022-03-21 18:12:00|12814.7|12799.7|12815.8|12800.8|12815.8|12800.8|12814.7|12799.7|0
1647886330000|2022-03-21 18:12:10|12817.3|12802.3|12817.8|12802.8|12819|12804|12817.3|12802.3|1
1647886340000|2022-03-21 18:12:20|12818|12803|12813.8|12798.8|12818|12803|12813.5|12798.5|3
1647886350000|2022-03-21 18:12:30|12815.3|12800.3|12814.6|12799.6|12815.3|12800.3|12814.6|12799.6|28
1647886360000|2022-03-21 18:12:40|12813.8|12798.8|12813.8|12798.8|12813.8|12798.8|12813.8|12798.8|0
1647886370000|2022-03-21 18:12:50|12814.6|12799.6|12815.8|12800.8|12815.8|12800.8|12814.6|12799.6|3
1647886380000|2022-03-21 18:13:00|12816|12801|12823|12808|12823.8|12808.8|12815.5|12800.5|30
1647886390000|2022-03-21 18:13:10|12822.8|12807.8|12825.1|12810.1|12829.6|12814.6|12820|12805|37
1647886400000|2022-03-21 18:13:20|12824.9|12809.9|12822.2|12807.2|12824.9|12809.9|12821.5|12806.5|0
1647886410000|2022-03-21 18:13:30|12821.7|12806.7|12829.4|12814.4|12830.4|12815.4|12821.7|12806.7|22
1647886420000|2022-03-21 18:13:40|12827.1|12812.1|12833.1|12818.1|12833.4|12818.4|12825.6|12810.6|44
1647886430000|2022-03-21 18:13:50|12832.9|12817.9|12830.1|12815.1|12832.9|12817.9|12828.4|12813.4|8
1647886440000|2022-03-21 18:14:00|12829.9|12814.9|12834.2|12819.2|12835.2|12820.2|12829.9|12814.9|110
1647886450000|2022-03-21 18:14:10|12833.7|12818.7|12822.1|12807.1|12833.9|12818.9|12818.3|12803.3|98
1647886460000|2022-03-21 18:14:20|12822.3|12807.3|12823.9|12808.9|12827.3|12812.3|12820.6|12805.6|88
1647886470000|2022-03-21 18:14:30|12824.2|12809.2|12827.9|12812.9|12829.5|12814.5|12823.7|12808.7|70
1647886480000|2022-03-21 18:14:40|12828.8|12813.8|12832.3|12817.3|12832.3|12817.3|12828.7|12813.7|56
1647886490000|2022-03-21 18:14:50|12832.1|12817.1|12849.8|12834.8|12850.5|12835.5|12830.8|12815.8|121
1647886500000|2022-03-21 18:15:00|12848.9|12833.9|12850.7|12835.7|12852.1|12835.7|12842.6|12825.2|57
1647886510000|2022-03-21 18:15:10|12850.4|12835.4|12858|12843|12858.2|12843.2|12850.4|12835.4|5
1647886520000|2022-03-21 18:15:20|12858.2|12843.2|12845.5|12830.5|12858.2|12843.2|12845.5|12830.5|20
1647886530000|2022-03-21 18:15:30|12845.8|12830.8|12841.8|12826.8|12846|12831|12841.8|12826.8|6
1647886540000|2022-03-21 18:15:40|12838.8|12823.8|12839.2|12824.2|12839.2|12824.2|12837.2|12822.2|5
1647886550000|2022-03-21 18:15:50|12843.2|12818.2|12842.7|12817.7|12843.2|12818.2|12842.7|12817.7|2
1647886560000|2022-03-21 18:16:00|12842.9|12817.9|12833|12818|12842.9|12821|12833|12817.4|0
1647886570000|2022-03-21 18:16:10|12834.1|12819.1|12839|12824|12840.5|12825.5|12833.1|12818.1|16
1647886580000|2022-03-21 18:16:20|12838.5|12823.5|12838.5|12823.5|12838.5|12823.5|12838.5|12823.5|4
1647886600000|2022-03-21 18:16:40|12838|12823|12837.5|12822.5|12838|12823|12837.5|12822.5|1
1647886610000|2022-03-21 18:16:50|12836|12821|12845.4|12820.4|12845.4|12821|12833.2|12818.2|3
1647886620000|2022-03-21 18:17:00|12840.1|12825.1|12839.8|12824.8|12840.4|12825.4|12839.8|12824.8|4
1647886630000|2022-03-21 18:17:10|12840|12825|12839.2|12824.2|12840|12825|12839.2|12824.2|7
1647886640000|2022-03-21 18:17:20|12837.6|12822.6|12835.2|12820.2|12837.6|12822.6|12834.3|12819.3|7
1647886650000|2022-03-21 18:17:30|12842.6|12805.1|12837.3|12822.3|12842.6|12822.3|12830.7|12805.1|1
1647886660000|2022-03-21 18:17:40|12838.9|12823.9|12838.9|12823.9|12838.9|12823.9|12838.9|12823.9|0
1647886670000|2022-03-21 18:17:50|12839.5|12824.5|12839.5|12824.5|12839.5|12824.5|12839.5|12824.5|0
1647886690000|2022-03-21 18:18:10|||||||||2
1647886710000|2022-03-21 18:18:30|12837.9|12822.9|12837.7|12822.7|12837.9|12822.9|12837.4|12822.4|10
1647886720000|2022-03-21 18:18:40|12837.9|12822.9|12837.4|12822.4|12838.2|12823.2|12837.4|12822.4|22
1647886730000|2022-03-21 18:18:50|12837.7|12822.7|12837.4|12822.4|12837.7|12822.7|12837.4|12822.4|1
1647886740000|2022-03-21 18:19:00|12837.1|12822.1|12847.8|12832.8|12849|12834|12837.1|12822.1|2
1647886750000|2022-03-21 18:19:10|12856.1|12831.1|12844.8|12829.8|12856.1|12833.1|12844.8|12829.8|0
1647886760000|2022-03-21 18:19:20|12844.6|12829.6|12844.3|12829.3|12844.6|12829.6|12844.3|12829.3|0
1647886770000|2022-03-21 18:19:30|12844|12829|12844|12829|12844|12829|12844|12829|0
1647886780000|2022-03-21 18:19:40|12850.3|12835.3|12854.9|12839.9|12861.9|12839.9|12846.1|12824.4|2
1647886790000|2022-03-21 18:19:50|12854.7|12839.7|12864.5|12849.5|12865.8|12849.5|12854.7|12824.4|15
1647910800000|2022-03-22 01:00:00|12845.3|12820.3|12858.5|12821|12872.2|12854.3|12845.3|12818.5|9
1647910810000|2022-03-22 01:00:10|12853.1|12838.1|12857.2|12819.7|12861.2|12842.1|12853.1|12819.7|3
1647910830000|2022-03-22 01:00:30|12856.5|12819|12843.3|12818.3|12856.5|12837.1|12843.3|12815|3
1647910840000|2022-03-22 01:00:40|12843.6|12818.6|12851.6|12836.6|12851.6|12836.6|12843.6|12818.6|3
1647910850000|2022-03-22 01:00:50|12849.9|12834.9|12849.9|12834.9|12849.9|12834.9|12849.9|12834.9|2
1647910860000|2022-03-22 01:01:00|12850.1|12835.1|12851.9|12836.9|12851.9|12836.9|12850.1|12835.1|0
1647910870000|2022-03-22 01:01:10|12852.4|12837.4|12859.3|12844.3|12864.4|12849.4|12852.4|12837.4|8
1647910880000|2022-03-22 01:01:20|12854.9|12839.9|12867.4|12852.4|12867.4|12852.4|12854.9|12836.8|3
1647910890000|2022-03-22 01:01:30|12865.2|12840.2|12856.5|12841.5|12865.2|12842.6|12856.5|12838.6|2
1647910900000|2022-03-22 01:01:40|12859.3|12844.3|12861.5|12846.5|12865.4|12849.9|12857.5|12838.9|3
1647910910000|2022-03-22 01:01:50|12864.9|12849.9|12861.8|12846.8|12866.2|12851.2|12861.8|12840.4|1
1647910920000|2022-03-22 01:02:00|12863.4|12848.4|12861.5|12846.5|12863.4|12848.4|12861.5|12846.5|0
1647910930000|2022-03-22 01:02:10|12864.4|12839.4|12862.4|12847.4|12869.6|12847.4|12859.9|12832.1|3
1647910940000|2022-03-22 01:02:20|12862.2|12847.2|12862.9|12847.9|12862.9|12847.9|12861.4|12846.4|1
1647910950000|2022-03-22 01:02:30|12863.9|12848.9|12867.7|12852.7|12868.4|12853.4|12863.9|12848.9|4
1647910960000|2022-03-22 01:02:40|12871.4|12856.4|12869.8|12854.8|12871.4|12856.4|12867.1|12852.1|2
1647910970000|2022-03-22 01:02:50|12868.4|12853.4|12866.6|12829.1|12868.4|12853.4|12866.6|12829.1|4
1647910980000|2022-03-22 01:03:00|12866|12828.5|12860|12822.5|12866|12828.5|12859.4|12821.9|0
1647911000000|2022-03-22 01:03:20|12850.8|12825.8|12850.8|12825.8|12850.8|12825.8|12850.8|12825.8|0
1647911010000|2022-03-22 01:03:30|12850.2|12825.2|12843.7|12828.7|12850.2|12828.7|12843.7|12824.2|0
1647911020000|2022-03-22 01:03:40|12843.2|12828.2|12839.9|12824.9|12843.2|12828.2|12839.9|12824.9|2
1647911030000|2022-03-22 01:03:50|12839.7|12824.7|12834.6|12819.6|12839.7|12824.7|12834.6|12819.6|3
1647911040000|2022-03-22 01:04:00|12840.3|12802.8|12840.6|12803.1|12840.6|12803.1|12840.3|12802.8|2
1647911050000|2022-03-22 01:04:10|12835.6|12810.6|12840.8|12803.3|12840.8|12810.6|12835.6|12803.3|0
1647911060000|2022-03-22 01:04:20|12823.1|12808.1|12823.1|12808.1|12823.1|12808.1|12823.1|12808.1|0
1647911100000|2022-03-22 01:05:00|12821.9|12806.9|12822.4|12807.4|12822.4|12807.4|12821.9|12806.9|1
1647911110000|2022-03-22 01:05:10|12822.1|12807.1|12822.1|12807.1|12822.1|12807.1|12822.1|12807.1|0
1647911140000|2022-03-22 01:05:40|12821.8|12806.8|12823.3|12808.3|12823.3|12808.3|12821.6|12806.6|1
1647911150000|2022-03-22 01:05:50|12823|12808|12822.5|12807.5|12823|12808|12822.5|12807.5|0
1647911160000|2022-03-22 01:06:00|12822.8|12807.8|12837.1|12812.1|12837.9|12812.9|12822.8|12807.8|3
1647911170000|2022-03-22 01:06:10|12837.6|12812.6|12837.9|12812.9|12838.1|12813.1|12837.6|12812.6|0
1647911180000|2022-03-22 01:06:20|12837.6|12812.6|12838.1|12813.1|12838.1|12813.1|12837.6|12812.6|0
1647911190000|2022-03-22 01:06:30|12838.9|12813.9|12839.1|12814.1|12839.1|12819.4|12834.4|12813.9|0
1647911200000|2022-03-22 01:06:40|12838.6|12813.6|12838.6|12813.6|12838.6|12813.6|12838.6|12813.6|0
1647911240000|2022-03-22 01:07:20|12834.4|12819.4|12841.9|12804.4|12842.1|12819.4|12834.4|12804.1|0
1647911250000|2022-03-22 01:07:30|12841.6|12804.1|12841.6|12804.1|12841.6|12804.1|12841.6|12804.1|0
1647911260000|2022-03-22 01:07:40|12827.7|12812.7|12836.6|12811.6|12842.6|12812.7|12827.7|12805.1|0
1647911280000|2022-03-22 01:08:00|12836.8|12811.8|12836.8|12811.8|12836.8|12811.8|12836.8|12811.8|0
1647911290000|2022-03-22 01:08:10|12837.4|12812.4|12838.3|12813.3|12838.3|12813.3|12837.4|12812.4|0
1647911340000|2022-03-22 01:09:00|12837.8|12812.8|12837.8|12812.8|12837.8|12812.8|12837.8|12812.8|0
1647911350000|2022-03-22 01:09:10|12839.7|12824.7|12839.7|12824.7|12839.7|12824.7|12839.7|12824.7|0
1647911360000|2022-03-22 01:09:20|12840.5|12825.5|12841|12826|12841|12826|12840.5|12825.5|0
1647911380000|2022-03-22 01:09:40|12840.5|12825.5|12840.5|12825.5|12840.5|12825.5|12840.5|12825.5|0
1647911390000|2022-03-22 01:09:50|12840.8|12825.8|12840.8|12825.8|12840.8|12825.8|12840.8|12825.8|1
1647911400000|2022-03-22 01:10:00|12839.3|12824.3|12840.8|12825.8|12840.8|12825.8|12839.3|12824.3|0
1647911410000|2022-03-22 01:10:10|12839.5|12824.5|12840.8|12825.8|12840.8|12825.8|12838.3|12823.3|0
1647911420000|2022-03-22 01:10:20|12839.7|12824.7|12838.8|12823.8|12839.7|12824.7|12838.8|12823.8|0
1647911430000|2022-03-22 01:10:30|12839.9|12824.9|12840.8|12825.8|12840.8|12825.8|12839.9|12824.9|0
1647911450000|2022-03-22 01:10:50|12840.3|12825.3|12840.3|12825.3|12840.3|12825.3|12840.3|12825.3|0
1647911460000|2022-03-22 01:11:00|12840.8|12825.8|12840.8|12825.8|12840.8|12825.8|12838.3|12823.3|0
1647911480000|2022-03-22 01:11:20|12840.5|12825.5|12840.3|12825.3|12840.5|12825.5|12840.3|12825.3|0
1647911490000|2022-03-22 01:11:30|12838.8|12823.8|12840.8|12825.8|12840.8|12825.8|12838.8|12823.8|0
1647911520000|2022-03-22 01:12:00|12840.3|12825.3|12838.9|12823.9|12840.3|12825.3|12838.9|12823.9|1
1647911580000|2022-03-22 01:13:00|12840|12825|12840.6|12825.6|12840.7|12825.7|12840|12825|2
1647911590000|2022-03-22 01:13:10|12840.9|12825.9|12839.5|12824.5|12841.1|12826.1|12839.5|12824.5|0
1647911650000|2022-03-22 01:14:10|12839|12824|12840.9|12825.9|12841.7|12826.7|12839|12824|0
1647911670000|2022-03-22 01:14:30|12840.7|12825.7|12840.7|12825.7|12840.7|12825.7|12840.7|12825.7|0
1647911680000|2022-03-22 01:14:40|12839.5|12824.5|12839.5|12824.5|12839.5|12824.5|12839.5|12824.5|0
1647911700000|2022-03-22 01:15:00|12839.3|12824.3|12839.3|12824.3|12839.3|12824.3|12839.3|12824.3|0
1647911710000|2022-03-22 01:15:10|12839.8|12824.8|12839.8|12824.8|12839.8|12824.8|12839.8|12824.8|0
1647911780000|2022-03-22 01:16:20|12839.5|12824.5|12839.5|12824.5|12839.5|12824.5|12839.5|12824.5|0
1647911790000|2022-03-22 01:16:30|12839.8|12824.8|12838.8|12823.8|12839.8|12824.8|12838.8|12823.8|0
1647911800000|2022-03-22 01:16:40|12839.8|12824.8|12839.8|12824.8|12839.8|12824.8|12839.8|12824.8|0
1647911830000|2022-03-22 01:17:10|12839.2|12824.2|12833.4|12818.4|12839.2|12824.2|12833.4|12818.4|0
1647911840000|2022-03-22 01:17:20|12831.8|12816.8|12830.4|12815.4|12831.8|12816.8|12830.4|12815.4|0
1647911850000|2022-03-22 01:17:30|12829.4|12814.4|12831.9|12816.9|12831.9|12816.9|12829.4|12814.4|0
1647911860000|2022-03-22 01:17:40|12838.8|12813.8|12838.8|12813.8|12838.8|12813.8|12838.8|12813.8|0
1647911870000|2022-03-22 01:17:50|12837.8|12812.8|12837.8|12812.8|12837.8|12812.8|12837.8|12812.8|0
1647911890000|2022-03-22 01:18:10|12838.6|12813.6|12838.6|12813.6|12838.6|12813.6|12838.6|12813.6|0
1647911910000|2022-03-22 01:18:30|12833.1|12818.1|12829.9|12814.9|12833.1|12818.1|12829.9|12814.9|0
1647911920000|2022-03-22 01:18:40|12828.4|12813.4|12828.4|12813.4|12828.4|12813.4|12828.4|12813.4|0
1647911930000|2022-03-22 01:18:50|12829.4|12814.4|12837|12812|12837|12815.4|12829.4|12812|0
1647911940000|2022-03-22 01:19:00|12838.8|12813.8|12840.1|12815.1|12840.1|12815.1|12838.8|12813.8|0
1647911950000|2022-03-22 01:19:10|12841|12816|12841|12816|12841|12816|12841|12816|0
1647911960000|2022-03-22 01:19:20|12837|12822|12837|12822|12837|12822|12837|12822|0
1647911970000|2022-03-22 01:19:30|12837.6|12822.6|12838|12823|12838|12823|12837.6|12822.6|0
1647911990000|2022-03-22 01:19:50|12835.8|12820.8|12835.8|12820.8|12835.8|12820.8|12835.8|12820.8|0
1647912010000|2022-03-22 01:20:10|12834.8|12819.8|12834.8|12819.8|12834.8|12819.8|12834.8|12819.8|0
1647912020000|2022-03-22 01:20:20|12837.3|12822.3|12838|12823|12838.5|12823.5|12837.3|12822.3|0
1647912060000|2022-03-22 01:21:00|12837.5|12822.5|12837.5|12822.5|12837.5|12822.5|12837.5|12822.5|0
1647912070000|2022-03-22 01:21:10|12835.8|12820.8|12835.8|12820.8|12835.8|12820.8|12835.8|12820.8|0
1647912080000|2022-03-22 01:21:20|12835.6|12820.6|12835.8|12820.8|12835.8|12820.8|12835.3|12820.3|0
1647912090000|2022-03-22 01:21:30|12837|12822|12837|12822|12837|12822|12835.6|12820.6|0
1647912210000|2022-03-22 01:23:30|12837.5|12822.5|12843.3|12818.3|12843.3|12822.5|12837.5|12818.3|1
1647912250000|2022-03-22 01:24:10|12843.5|12818.5|12843.5|12818.5|12843.5|12818.5|12843.5|12818.5|0
1647912330000|2022-03-22 01:25:30|12844|12819|12844.5|12819.5|12844.5|12819.5|12844|12819|1
1647912340000|2022-03-22 01:25:40|12853.9|12816.4|12856.6|12819.1|12856.6|12819.1|12853.9|12816.4|0
1647912350000|2022-03-22 01:25:50|12856|12818.5|12855.5|12818|12856|12818.5|12855.5|12818|0
1647912360000|2022-03-22 01:26:00|12854.7|12817.2|12854.7|12817.2|12854.7|12817.2|12854.7|12817.2|0
1647912370000|2022-03-22 01:26:10|12854.5|12817|12854.2|12816.7|12854.5|12817|12854.2|12816.7|1
1647912550000|2022-03-22 01:29:10|12854|12816.5|12854|12816.5|12854|12816.5|12854|12816.5|0
1647913090000|2022-03-22 01:38:10|12853.9|12816.4|12853.9|12816.4|12853.9|12816.4|12853.9|12816.4|0
1647913140000|2022-03-22 01:39:00|||||||||1
1647913170000|2022-03-22 01:39:30|12854.9|12817.4|12849.2|12824.2|12854.9|12824.2|12849.2|12817.4|0
1647913180000|2022-03-22 01:39:40|12850.7|12825.7|12853.7|12828.7|12853.7|12828.7|12850.7|12825.7|0
1647913190000|2022-03-22 01:39:50|12849.7|12834.7|12852.5|12837.5|12852.8|12837.8|12849.7|12834.7|1
1647913200000|2022-03-22 01:40:00|12853|12838|12853|12838|12853|12838|12853|12838|0
1647913210000|2022-03-22 01:40:10|12852.8|12837.8|12852.8|12837.8|12852.8|12837.8|12852.8|12837.8|1
1647913240000|2022-03-22 01:40:40|12853.3|12838.3|12853.3|12838.3|12853.3|12838.3|12852.8|12837.8|0
1647913250000|2022-03-22 01:40:50|12858.8|12833.8|12858.3|12833.3|12858.8|12833.8|12858.3|12833.3|0
1647913290000|2022-03-22 01:41:30|12858.8|12833.8|12858.5|12833.5|12858.8|12833.8|12858.5|12833.5|0
1647913300000|2022-03-22 01:41:40|12858.8|12833.8|12858.8|12833.8|12858.8|12833.8|12858.8|12833.8|1
1647913310000|2022-03-22 01:41:50|12857.8|12832.8|12858|12833|12858|12833|12857.8|12832.8|2
1647913320000|2022-03-22 01:42:00|12858.3|12833.3|12858.3|12833.3|12858.3|12833.3|12858.3|12833.3|0
1647913340000|2022-03-22 01:42:20|12858.5|12833.5|12858.5|12833.5|12858.5|12833.5|12858.5|12833.5|1
1647913350000|2022-03-22 01:42:30|12858.8|12833.8|12861.9|12824.4|12861.9|12833.8|12857.8|12824.4|0
1647913360000|2022-03-22 01:42:40|12860|12822.5|12860|12822.5|12860|12822.5|12860|12822.5|1
1647913380000|2022-03-22 01:43:00|||||||||1
1647913440000|2022-03-22 01:44:00|12842.3|12827.3|12842.3|12827.3|12842.3|12827.3|12842.3|12827.3|0
1647913480000|2022-03-22 01:44:40|12842|12827|12841.8|12826.8|12842|12827|12841.8|12826.8|0
1647913700000|2022-03-22 01:48:20|12841|12826|12840.3|12825.3|12841|12826|12840.3|12825.3|0
1647913720000|2022-03-22 01:48:40|12840.2|12825.2|12844.2|12819.2|12844.2|12825.2|12840.2|12819.2|1
1647913730000|2022-03-22 01:48:50|12844|12819|12844|12819|12844|12819|12844|12819|0
1647913740000|2022-03-22 01:49:00|12844.2|12819.2|12844.2|12819.2|12844.2|12819.2|12844.2|12819.2|0
1647913760000|2022-03-22 01:49:20|12838.4|12823.4|12837.2|12822.2|12838.4|12823.4|12837.2|12822.2|0
1647913770000|2022-03-22 01:49:30|12837.5|12822.5|12838.4|12823.4|12838.4|12823.4|12837.5|12822.5|0
1647913780000|2022-03-22 01:49:40|12844.2|12819.2|12844.2|12819.2|12844.2|12819.2|12844.2|12819.2|0
1647913790000|2022-03-22 01:49:50|12837.6|12822.6|12837.6|12822.6|12837.6|12822.6|12837.6|12822.6|0
1647913800000|2022-03-22 01:50:00|12836.2|12821.2|12836.2|12821.2|12836.2|12821.2|12836.2|12821.2|0
1647913950000|2022-03-22 01:52:30|12835.7|12820.7|12835.5|12820.5|12835.7|12820.7|12835.5|12820.5|0
1647914070000|2022-03-22 01:54:30|12836.2|12821.2|12833.7|12818.7|12836.2|12821.2|12833.7|12818.7|0
1647914080000|2022-03-22 01:54:40|12834.7|12819.7|12833.7|12818.7|12834.7|12819.7|12833.7|12818.7|0
1647914090000|2022-03-22 01:54:50|12832.1|12817.1|12832.2|12817.2|12832.2|12817.2|12828.9|12813.9|2
1647914110000|2022-03-22 01:55:10|12831.7|12816.7|12831.7|12816.7|12831.7|12816.7|12831.7|12816.7|1
1647914200000|2022-03-22 01:56:40|||||||||2
1647914220000|2022-03-22 01:57:00|12828.4|12813.4|12826.4|12811.4|12828.4|12813.4|12826.4|12811.4|1
1647914230000|2022-03-22 01:57:10|12824.6|12809.6|12822.5|12807.5|12824.6|12809.6|12822.5|12807.5|0
1647914240000|2022-03-22 01:57:20|12826.8|12811.8|12832.6|12807.6|12832.6|12811.8|12826.8|12807.6|1
1647914250000|2022-03-22 01:57:30|12832.1|12807.1|12825.5|12810.5|12832.1|12811.8|12825.5|12807.1|0
1647914270000|2022-03-22 01:57:50|12825|12810|12823.4|12808.4|12825|12810|12823.4|12808.4|0
1647914280000|2022-03-22 01:58:00|12822.2|12807.2|12822.2|12807.2|12822.2|12807.2|12822.2|12807.2|0
1647914290000|2022-03-22 01:58:10|12822|12807|12821.7|12806.7|12822|12807|12821.7|12806.7|1
1647914320000|2022-03-22 01:58:40|12828|12803|12828|12803|12828|12803|12828|12803|0
1647914340000|2022-03-22 01:59:00|12830.1|12805.1|12830.1|12805.1|12830.1|12805.1|12830.1|12805.1|0
1647914420000|2022-03-22 02:00:20|12830.4|12805.4|12830.4|12805.4|12830.4|12805.4|12830.4|12805.4|0
1647914430000|2022-03-22 02:00:30|12830.9|12805.9|12830.9|12805.9|12830.9|12805.9|12830.9|12805.9|0
1647914470000|2022-03-22 02:01:10|12837.4|12799.9|12837.4|12799.9|12837.4|12799.9|12837.4|12799.9|0
1647914500000|2022-03-22 02:01:40|12831.7|12806.7|12832.2|12807.2|12832.2|12807.2|12831.7|12806.7|0
1647914840000|2022-03-22 02:07:20|12832.7|12807.7|12832.9|12807.9|12832.9|12807.9|12832.7|12807.7|3
1647914850000|2022-03-22 02:07:30|12833.2|12808.2|12833.2|12808.2|12833.2|12808.2|12833.2|12808.2|0
1647915010000|2022-03-22 02:10:10|12833.1|12808.1|12833.1|12808.1|12833.1|12808.1|12833.1|12808.1|0
1647915290000|2022-03-22 02:14:50|12833.4|12808.4|12833.1|12808.1|12833.4|12808.4|12833.1|12808.1|1
1647915400000|2022-03-22 02:16:40|12835.7|12810.7|12845.1|12807.6|12845.1|12810.7|12835.7|12807.6|2
1647915410000|2022-03-22 02:16:50|12845.6|12808.1|12845.9|12808.4|12845.9|12808.4|12845.6|12808.1|0
1647915660000|2022-03-22 02:21:00|12845.8|12808.3|12845.8|12808.3|12845.8|12808.3|12845.8|12808.3|0
1647916010000|2022-03-22 02:26:50|12843.8|12806.3|12843.8|12806.3|12843.8|12806.3|12843.8|12806.3|0
1647916320000|2022-03-22 02:32:00|12838.1|12813.1|12838.1|12813.1|12838.1|12813.1|12838.1|12813.1|0
1647916330000|2022-03-22 02:32:10|12838.5|12813.5|12838.5|12813.5|12838.5|12813.5|12838.5|12813.5|0
1647916360000|2022-03-22 02:32:40|||||||||1
1647916400000|2022-03-22 02:33:20|12839|12814|12839|12814|12839|12814|12839|12814|0
1647916570000|2022-03-22 02:36:10|12838.1|12813.1|12843.5|12806|12843.5|12813.1|12838.1|12806|1
1647916860000|2022-03-22 02:41:00|12843.8|12806.3|12843.8|12806.3|12843.8|12806.3|12843.8|12806.3|0
1647916950000|2022-03-22 02:42:30|12843.7|12806.2|12843.7|12806.2|12843.7|12806.2|12843.7|12806.2|0
1647917030000|2022-03-22 02:43:50|12838|12813|12838|12813|12838|12813|12838|12813|1
1647917060000|2022-03-22 02:44:20|12839|12814|12839|12814|12839|12814|12839|12814|0
1647917300000|2022-03-22 02:48:20|12838.7|12813.7|12838.5|12813.5|12838.7|12813.7|12838.5|12813.5|0
1647917590000|2022-03-22 02:53:10|12838.4|12813.4|12838.4|12813.4|12838.4|12813.4|12838.4|12813.4|0
1647917670000|2022-03-22 02:54:30|12828.9|12813.9|12828.9|12813.9|12828.9|12813.9|12828.9|12813.9|0
1647918110000|2022-03-22 03:01:50|12830.5|12815.5|12832.9|12817.9|12832.9|12817.9|12830.5|12815.5|0
1647918180000|2022-03-22 03:03:00|12838.9|12813.9|12834.4|12819.4|12838.9|12819.4|12834.4|12813.9|3
1647918250000|2022-03-22 03:04:10|12833.9|12818.9|12833.4|12818.4|12833.9|12818.9|12833.4|12818.4|0
1647918310000|2022-03-22 03:05:10|12834.4|12819.4|12834.4|12819.4|12834.4|12819.4|12834.4|12819.4|0
1647918330000|2022-03-22 03:05:30|12833.9|12818.9|12833.4|12818.4|12834.4|12819.4|12832.9|12817.9|1
1647918390000|2022-03-22 03:06:30|12833.9|12818.9|12834.4|12819.4|12834.4|12819.4|12833.9|12818.9|0
1647918400000|2022-03-22 03:06:40|12833.9|12818.9|12833.4|12818.4|12833.9|12818.9|12833.4|12818.4|0
1647918420000|2022-03-22 03:07:00|12833.2|12818.2|12833.2|12818.2|12833.2|12818.2|12833.2|12818.2|0
1647918430000|2022-03-22 03:07:10|12833.1|12818.1|12833.1|12818.1|12833.1|12818.1|12833.1|12818.1|0
1647918450000|2022-03-22 03:07:30|||||||||1
1647918480000|2022-03-22 03:08:00|12833.7|12818.7|12834.1|12819.1|12834.1|12819.1|12833.7|12818.7|0
1647918560000|2022-03-22 03:09:20|12833.3|12818.3|12832.6|12817.6|12833.3|12818.3|12832.6|12817.6|0
1647918580000|2022-03-22 03:09:40|12834.1|12819.1|12834.1|12819.1|12834.1|12819.1|12834.1|12819.1|0
1647918650000|2022-03-22 03:10:50|||||||||1
1647918690000|2022-03-22 03:11:30|12834.9|12819.9|12835.6|12820.6|12835.6|12820.6|12834.9|12819.9|0
1647918820000|2022-03-22 03:13:40|12836.4|12821.4|12834.5|12819.5|12837.1|12822.1|12834.5|12819.5|1
1647918830000|2022-03-22 03:13:50|12832.6|12817.6|12833.4|12818.4|12833.4|12818.4|12832.6|12817.6|7
1647918880000|2022-03-22 03:14:40|12833.3|12818.3|12833.3|12818.3|12833.3|12818.3|12833.3|12818.3|0
1647918940000|2022-03-22 03:15:40|12833.6|12818.6|12833.6|12818.6|12833.6|12818.6|12833.6|12818.6|0
1647919050000|2022-03-22 03:17:30|12833.3|12818.3|12833.6|12818.6|12833.6|12818.6|12833.3|12818.3|0
1647919070000|2022-03-22 03:17:50|12832.5|12817.5|12832.1|12817.1|12832.5|12817.5|12832.1|12817.1|0
1647919080000|2022-03-22 03:18:00|12831.6|12816.6|12831.6|12816.6|12831.6|12816.6|12831.6|12816.6|0
1647919130000|2022-03-22 03:18:50|12833.4|12818.4|12833.4|12818.4|12833.4|12818.4|12833.4|12818.4|0
1647919140000|2022-03-22 03:19:00|12833.1|12818.1|12834.3|12819.3|12834.3|12819.3|12832.9|12817.9|1
1647919520000|2022-03-22 03:25:20|12835.2|12820.2|12837.4|12822.4|12837.4|12822.4|12835.2|12820.2|1
1647919530000|2022-03-22 03:25:30|12837.8|12822.8|12837.8|12822.8|12837.8|12822.8|12837.8|12822.8|0
1647919540000|2022-03-22 03:25:40|12838.3|12823.3|12838.3|12823.3|12838.3|12823.3|12838.3|12823.3|0
1647919550000|2022-03-22 03:25:50|12839.5|12824.5|12841.3|12826.3|12841.3|12826.3|12839.5|12824.5|1
1647919590000|2022-03-22 03:26:30|12843.3|12828.3|12843.3|12828.3|12843.3|12828.3|12843.3|12828.3|0
1647919610000|2022-03-22 03:26:50|12843.6|12828.6|12843.8|12828.8|12843.8|12828.8|12843.6|12828.6|0
1647919750000|2022-03-22 03:29:10|12843.6|12828.6|12843.6|12828.6|12843.6|12828.6|12843.6|12828.6|1
1647920040000|2022-03-22 03:34:00|12843.8|12828.8|12843.8|12828.8|12843.8|12828.8|12843.8|12828.8|0
1647920110000|2022-03-22 03:35:10|12843.6|12828.6|12843.6|12828.6|12843.6|12828.6|12843.6|12828.6|0
1647920140000|2022-03-22 03:35:40|12843.5|12828.5|12843.5|12828.5|12843.5|12828.5|12843.5|12828.5|0
1647920230000|2022-03-22 03:37:10|12844.1|12829.1|12844.6|12829.6|12844.6|12829.6|12844.1|12829.1|4
1647920250000|2022-03-22 03:37:30|12844.8|12829.8|12844.8|12829.8|12844.8|12829.8|12844.8|12829.8|0
1647920280000|2022-03-22 03:38:00|12842.3|12827.3|12842.3|12827.3|12842.3|12827.3|12842.3|12827.3|0
1647920340000|2022-03-22 03:39:00|12838.9|12823.9|12838|12823|12838.9|12823.9|12838|12823|1
1647920350000|2022-03-22 03:39:10|12837.2|12822.2|12833.5|12818.5|12837.2|12822.2|12833.5|12818.5|0
1647920360000|2022-03-22 03:39:20|12833|12818|12832.2|12817.2|12833|12818|12832.2|12817.2|0
1647920370000|2022-03-22 03:39:30|12832|12817|12831.5|12816.5|12832|12817|12831.5|12816.5|0
1647920410000|2022-03-22 03:40:10|12832.5|12817.5|12832.5|12817.5|12832.5|12817.5|12832.5|12817.5|0
1647920420000|2022-03-22 03:40:20|12832|12817|12831.5|12816.5|12832|12817|12831.5|12816.5|0
1647920430000|2022-03-22 03:40:30|12834.5|12819.5|12834.5|12819.5|12834.5|12819.5|12834.5|12819.5|0
1647920570000|2022-03-22 03:42:50|12837.5|12822.5|12837.5|12822.5|12837.5|12822.5|12837.5|12822.5|1
1647920590000|2022-03-22 03:43:10|12840|12815|12840.2|12815.2|12840.2|12815.2|12840|12815|1
1647920600000|2022-03-22 03:43:20|12839.5|12814.5|12840|12815|12840|12815|12839.5|12814.5|5
1647920630000|2022-03-22 03:43:50|12834.5|12819.5|12839.7|12814.7|12839.7|12819.5|12834.5|12814.7|1
1647920710000|2022-03-22 03:45:10|12834.5|12819.5|12834.5|12819.5|12834.5|12819.5|12834.5|12819.5|1
1647920720000|2022-03-22 03:45:20|12835|12820|12835|12820|12835|12820|12835|12820|1
1647920730000|2022-03-22 03:45:30|12836|12821|12836|12821|12836|12821|12836|12821|1
1647920780000|2022-03-22 03:46:20|12835|12820|12834.2|12819.2|12835|12820|12834.2|12819.2|2
1647920790000|2022-03-22 03:46:30|12834|12819|12834|12819|12834|12819|12834|12819|0
1647920900000|2022-03-22 03:48:20|12831.8|12816.8|12831.8|12816.8|12831.8|12816.8|12831.8|12816.8|0
1647920960000|2022-03-22 03:49:20|12831.3|12816.3|12831.3|12816.3|12831.3|12816.3|12831.3|12816.3|0
1647920980000|2022-03-22 03:49:40|12831.2|12816.2|12831.2|12816.2|12831.2|12816.2|12831.2|12816.2|0
1647921030000|2022-03-22 03:50:30|||||||||1
1647921100000|2022-03-22 03:51:40|12837.8|12812.8|12834.4|12819.4|12839.7|12819.4|12833.9|12812.8|0
1647921180000|2022-03-22 03:53:00|12839.7|12814.7|12839.7|12814.7|12839.7|12814.7|12839.7|12814.7|0
1647921260000|2022-03-22 03:54:20|12840.2|12815.2|12840.2|12815.2|12840.2|12815.2|12840.2|12815.2|0
1647921280000|2022-03-22 03:54:40|12839.2|12814.2|12839.2|12814.2|12839.2|12814.2|12839.2|12814.2|0
1647921340000|2022-03-22 03:55:40|12839.7|12814.7|12839.7|12814.7|12839.7|12814.7|12839.7|12814.7|0
1647921520000|2022-03-22 03:58:40|12839.2|12814.2|12839.2|12814.2|12839.2|12814.2|12839.2|12814.2|1
1647921540000|2022-03-22 03:59:00|12839.4|12814.4|12839.7|12814.7|12839.7|12814.7|12839.4|12814.4|0
1647921690000|2022-03-22 04:01:30|12834.4|12819.4|12834.4|12819.4|12834.4|12819.4|12834.4|12819.4|0
1647921800000|2022-03-22 04:03:20|12834.7|12819.7|12834.9|12819.9|12834.9|12819.9|12834.7|12819.7|0
1647922280000|2022-03-22 04:11:20|12834.6|12819.6|12834.4|12819.4|12834.6|12819.6|12834.4|12819.4|0
1647922300000|2022-03-22 04:11:40|12834.3|12819.3|12834.3|12819.3|12834.3|12819.3|12834.3|12819.3|0
1647922320000|2022-03-22 04:12:00|12833.3|12818.3|12831|12816|12833.3|12818.3|12828.3|12813.3|1
1647922330000|2022-03-22 04:12:10|12833.1|12818.1|12832.8|12817.8|12833.1|12818.1|12832.8|12817.8|0
1647922350000|2022-03-22 04:12:30|||||||||1
1647922450000|2022-03-22 04:14:10|12832.3|12817.3|12833.8|12818.8|12833.8|12818.8|12832.3|12817.3|0
1647922470000|2022-03-22 04:14:30|||||||||1
1647923590000|2022-03-22 04:33:10|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|0
1647923710000|2022-03-22 04:35:10|12834.2|12819.2|12834.2|12819.2|12834.2|12819.2|12834.2|12819.2|0
1647923800000|2022-03-22 04:36:40|12833.5|12818.5|12833.5|12818.5|12833.7|12818.7|12833.5|12818.5|1
1647923830000|2022-03-22 04:37:10|12832.7|12817.7|12832.7|12817.7|12833.2|12818.2|12832.2|12817.2|0
1647924040000|2022-03-22 04:40:40|12833.2|12818.2|12833.2|12818.2|12833.7|12818.7|12833.2|12818.2|0
1647924240000|2022-03-22 04:44:00|12833.7|12818.7|12833.4|12818.4|12833.7|12818.7|12833.4|12818.4|0
1647924250000|2022-03-22 04:44:10|12833.2|12818.2|12833.2|12818.2|12833.2|12818.2|12833.2|12818.2|0
1647924260000|2022-03-22 04:44:20|12832.5|12817.5|12832.7|12817.7|12832.7|12817.7|12832.2|12817.2|2
1647924270000|2022-03-22 04:44:30|12833|12818|12833|12818|12833|12818|12833|12818|0
1647924360000|2022-03-22 04:46:00|12832|12817|12831.7|12816.7|12832|12817|12831.7|12816.7|0
1647924370000|2022-03-22 04:46:10|12831.5|12816.5|12831.5|12816.5|12831.5|12816.5|12831.5|12816.5|0
1647924390000|2022-03-22 04:46:30|12831.7|12816.7|12832|12817|12832|12817|12831.7|12816.7|0
1647924430000|2022-03-22 04:47:10|12831.9|12816.9|12831.9|12816.9|12831.9|12816.9|12831.9|12816.9|0
1647925030000|2022-03-22 04:57:10|12831.6|12816.6|12831.4|12816.4|12831.7|12816.7|12831.2|12816.2|0
1647925040000|2022-03-22 04:57:20|12831.7|12816.7|12831.4|12816.4|12831.7|12816.7|12831.2|12816.2|0
1647925050000|2022-03-22 04:57:30|12831.7|12816.7|12832|12817|12832.2|12817.2|12831.2|12816.2|0
1647925060000|2022-03-22 04:57:40|12831.7|12816.7|12831.9|12816.9|12832.2|12817.2|12831.7|12816.7|0
1647925070000|2022-03-22 04:57:50|12832.2|12817.2|12832.2|12817.2|12832.2|12817.2|12831.7|12816.7|0
1647925080000|2022-03-22 04:58:00|12831.7|12816.7|12831.7|12816.7|12832.2|12817.2|12831.7|12816.7|0
1647925090000|2022-03-22 04:58:10|12832.2|12817.2|12831.9|12816.9|12832.2|12817.2|12831.7|12816.7|0
1647925100000|2022-03-22 04:58:20|12832.2|12817.2|12832|12817|12832.2|12817.2|12831.7|12816.7|0
1647925110000|2022-03-22 04:58:30|12832.2|12817.2|12832.2|12817.2|12832.2|12817.2|12831.7|12816.7|0
1647925120000|2022-03-22 04:58:40|12831.9|12816.9|12832.2|12817.2|12832.2|12817.2|12831.7|12816.7|0
1647925130000|2022-03-22 04:58:50|12831.9|12816.9|12831.9|12816.9|12832.2|12817.2|12831.7|12816.7|0
1647925140000|2022-03-22 04:59:00|12832|12817|12832|12817|12832.2|12817.2|12831.7|12816.7|0
1647925150000|2022-03-22 04:59:10|12831.9|12816.9|12831.7|12816.7|12832.2|12817.2|12831.7|12816.7|0
1647925160000|2022-03-22 04:59:20|12832.2|12817.2|12832|12817|12832.2|12817.2|12831.7|12816.7|0
1647925170000|2022-03-22 04:59:30|12831.7|12816.7|12832.2|12817.2|12832.2|12817.2|12831.4|12816.4|0
1647925430000|2022-03-22 05:03:50|12831.9|12816.9|12831.9|12816.9|12831.9|12816.9|12831.9|12816.9|0
1647925700000|2022-03-22 05:08:20|12831.4|12816.4|12831.1|12816.1|12832.1|12817.1|12830.6|12815.6|0
1647925710000|2022-03-22 05:08:30|12830.9|12815.9|12831.1|12816.1|12831.1|12816.1|12830.9|12815.9|0
1647925720000|2022-03-22 05:08:40|12830.9|12815.9|12831.1|12816.1|12831.1|12816.1|12830.9|12815.9|0
1647925730000|2022-03-22 05:08:50|12830.9|12815.9|12831.1|12816.1|12831.1|12816.1|12830.9|12815.9|0
1647925740000|2022-03-22 05:09:00|12830.9|12815.9|12830.9|12815.9|12831.1|12816.1|12830.9|12815.9|0
1647925750000|2022-03-22 05:09:10|12831.1|12816.1|12830.9|12815.9|12831.4|12816.4|12830.9|12815.9|0
1647925760000|2022-03-22 05:09:20|12831.4|12816.4|12831.4|12816.4|12831.4|12816.4|12830.9|12815.9|0
1647925770000|2022-03-22 05:09:30|12831.1|12816.1|12831.1|12816.1|12831.4|12816.4|12831.1|12816.1|0
1647925780000|2022-03-22 05:09:40|12831.4|12816.4|12831.4|12816.4|12831.4|12816.4|12831.1|12816.1|0
1647925790000|2022-03-22 05:09:50|12831.1|12816.1|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647925800000|2022-03-22 05:10:00|12831.1|12816.1|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647925810000|2022-03-22 05:10:10|12831.1|12816.1|12831.6|12816.6|12831.6|12816.6|12831.1|12816.1|0
1647925820000|2022-03-22 05:10:20|12831.4|12816.4|12831.9|12816.9|12832.4|12817.4|12831.1|12816.1|0
1647925830000|2022-03-22 05:10:30|12832.1|12817.1|12831.1|12816.1|12832.4|12817.4|12830.6|12815.6|0
1647925840000|2022-03-22 05:10:40|12831.4|12816.4|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647925850000|2022-03-22 05:10:50|12831.1|12816.1|12831.6|12816.6|12831.6|12816.6|12831.1|12816.1|0
1647925860000|2022-03-22 05:11:00|12831.1|12816.1|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647925870000|2022-03-22 05:11:10|12831.6|12816.6|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647925880000|2022-03-22 05:11:20|12831.1|12816.1|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647925890000|2022-03-22 05:11:30|12831.6|12816.6|12831.6|12816.6|12831.6|12816.6|12831.1|12816.1|0
1647925900000|2022-03-22 05:11:40|12831.4|12816.4|12831.6|12816.6|12831.6|12816.6|12831.1|12816.1|0
1647925910000|2022-03-22 05:11:50|12831.4|12816.4|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647925920000|2022-03-22 05:12:00|12831.1|12816.1|12831.1|12816.1|12831.6|12816.6|12831.1|12816.1|0
1647925930000|2022-03-22 05:12:10|12831.6|12816.6|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647925940000|2022-03-22 05:12:20|12831.1|12816.1|12831.1|12816.1|12831.6|12816.6|12831.1|12816.1|0
1647925950000|2022-03-22 05:12:30|12831.6|12816.6|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647925960000|2022-03-22 05:12:40|12831.1|12816.1|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647925970000|2022-03-22 05:12:50|12831.1|12816.1|12831.6|12816.6|12831.6|12816.6|12831.1|12816.1|0
1647925980000|2022-03-22 05:13:00|12831.4|12816.4|12831.6|12816.6|12831.6|12816.6|12831.1|12816.1|0
1647925990000|2022-03-22 05:13:10|12831.1|12816.1|12831.1|12816.1|12831.6|12816.6|12831.1|12816.1|0
1647926000000|2022-03-22 05:13:20|12831.6|12816.6|12831.6|12816.6|12831.6|12816.6|12831.1|12816.1|0
1647926010000|2022-03-22 05:13:30|12831.4|12816.4|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647926020000|2022-03-22 05:13:40|12831.1|12816.1|12831.6|12816.6|12831.6|12816.6|12831.1|12816.1|0
1647926030000|2022-03-22 05:13:50|12831.4|12816.4|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647926040000|2022-03-22 05:14:00|12831.6|12816.6|12831.6|12816.6|12831.6|12816.6|12831.1|12816.1|0
1647926050000|2022-03-22 05:14:10|12831.4|12816.4|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647926060000|2022-03-22 05:14:20|12831.1|12816.1|12831.6|12816.6|12831.6|12816.6|12831.1|12816.1|0
1647926070000|2022-03-22 05:14:30|12831.4|12816.4|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647926080000|2022-03-22 05:14:40|12831.1|12816.1|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647926090000|2022-03-22 05:14:50|12831.6|12816.6|12831.1|12816.1|12831.6|12816.6|12831.1|12816.1|0
1647926100000|2022-03-22 05:15:00|12831.6|12816.6|12831.4|12816.4|12831.6|12816.6|12831.1|12816.1|0
1647926110000|2022-03-22 05:15:10|12831.1|12816.1|12831.6|12816.6|12831.6|12816.6|12831.1|12816.1|0
1647926120000|2022-03-22 05:15:20|12831.3|12816.3|12832.6|12817.6|12832.6|12817.6|12831.1|12816.1|0
1647926860000|2022-03-22 05:27:40|12832.3|12817.3|12832.3|12817.3|12832.3|12817.3|12832.3|12817.3|0
1647927030000|2022-03-22 05:30:30|12838.9|12813.9|12840.3|12815.3|12840.5|12815.5|12838.9|12813.9|4
1647927040000|2022-03-22 05:30:40|12840.5|12815.5|12836|12821|12840.5|12821|12834.7|12815|0
1647927050000|2022-03-22 05:30:50|12835.8|12820.8|12835.8|12820.8|12836|12821|12835.5|12820.5|0
1647927060000|2022-03-22 05:31:00|12835.5|12820.5|12835.5|12820.5|12835.5|12820.5|12835.5|12820.5|0
1647927070000|2022-03-22 05:31:10|12835.2|12820.2|12835|12820|12835.2|12820.2|12835|12820|0
1647927100000|2022-03-22 05:31:40|12834.8|12819.8|12834.8|12819.8|12834.8|12819.8|12834.8|12819.8|0
1647927140000|2022-03-22 05:32:20|12837.2|12822.2|12843.7|12828.7|12843.7|12828.7|12837.2|12822.2|3
1647927150000|2022-03-22 05:32:30|12844|12829|12843.7|12828.7|12844|12829|12843.7|12828.7|0
1647927170000|2022-03-22 05:32:50|12844|12829|12844|12829|12844|12829|12844|12829|0
1647927180000|2022-03-22 05:33:00|12845.2|12830.2|12845.2|12830.2|12845.2|12830.2|12845.2|12830.2|0
1647927200000|2022-03-22 05:33:20|12845.8|12830.8|12846.2|12831.2|12846.2|12831.2|12845.8|12830.8|0
1647927220000|2022-03-22 05:33:40|12845.8|12830.8|12845.2|12830.2|12845.8|12830.8|12845.2|12830.2|0
1647927240000|2022-03-22 05:34:00|12845.8|12830.8|12846|12831|12846|12831|12845.8|12830.8|4
1647927260000|2022-03-22 05:34:20|12846.5|12831.5|12846.5|12831.5|12846.5|12831.5|12846.5|12831.5|1
1647927280000|2022-03-22 05:34:40|12846.8|12831.8|12847.3|12832.3|12847.3|12832.3|12846.8|12831.8|0
1647927300000|2022-03-22 05:35:00|12847.5|12832.5|12849.1|12834.1|12849.1|12834.1|12847.5|12832.5|7
1647927310000|2022-03-22 05:35:10|12850.3|12835.3|12850.3|12835.3|12850.3|12835.3|12850.3|12835.3|0
1647927320000|2022-03-22 05:35:20|12851.3|12836.3|12851.3|12836.3|12851.3|12836.3|12851.3|12836.3|0
1647927340000|2022-03-22 05:35:40|12851.8|12836.8|12852|12837|12852|12837|12851.8|12836.8|0
1647927350000|2022-03-22 05:35:50|12851.8|12836.8|12851.8|12836.8|12851.8|12836.8|12851.8|12836.8|0
1647927380000|2022-03-22 05:36:20|12852.3|12837.3|12852|12837|12852.3|12837.3|12852|12837|0
1647927740000|2022-03-22 05:42:20|12851.7|12836.7|12851.7|12836.7|12851.7|12836.7|12851.7|12836.7|0
1647927750000|2022-03-22 05:42:30|12852|12837|12852|12837|12852|12837|12852|12837|0
1647927780000|2022-03-22 05:43:00|12851.7|12836.7|12851.7|12836.7|12851.7|12836.7|12851.7|12836.7|0
1647927810000|2022-03-22 05:43:30|12851.5|12836.5|12851.5|12836.5|12851.5|12836.5|12851.5|12836.5|0
1647927830000|2022-03-22 05:43:50|12851.7|12836.7|12851.7|12836.7|12851.7|12836.7|12851.7|12836.7|0
1647927840000|2022-03-22 05:44:00|12852.3|12837.3|12852.8|12837.8|12852.8|12837.8|12852.3|12837.3|7
1647927850000|2022-03-22 05:44:10|12853.2|12838.2|12853.8|12838.8|12853.8|12838.8|12853.2|12838.2|2
1647927880000|2022-03-22 05:44:40|12853.9|12838.9|12853.9|12838.9|12853.9|12838.9|12853.9|12838.9|1
1647927890000|2022-03-22 05:44:50|12855|12840|12858.9|12843.9|12858.9|12843.9|12855|12840|2
1647927930000|2022-03-22 05:45:30|12859.6|12844.6|12859.6|12844.6|12859.6|12844.6|12859.6|12844.6|0
1647927940000|2022-03-22 05:45:40|12859.3|12844.3|12859.6|12844.6|12859.6|12844.6|12859.3|12844.3|1
1647928000000|2022-03-22 05:46:40|12859.4|12844.4|12859.4|12844.4|12859.4|12844.4|12859.4|12844.4|0
1647928010000|2022-03-22 05:46:50|12858.9|12843.9|12857.8|12842.8|12858.9|12843.9|12857.8|12842.8|2
1647928020000|2022-03-22 05:47:00|12858.3|12843.3|12858.5|12843.5|12858.8|12843.8|12858.3|12843.3|0
1647928050000|2022-03-22 05:47:30|12858.3|12843.3|12858.3|12843.3|12858.3|12843.3|12858.3|12843.3|0
1647928070000|2022-03-22 05:47:50|12858|12843|12858|12843|12858|12843|12858|12843|0
1647928150000|2022-03-22 05:49:10|12857.8|12842.8|12857.8|12842.8|12857.8|12842.8|12857.8|12842.8|0
1647928160000|2022-03-22 05:49:20|12858|12843|12858.3|12843.3|12858.3|12843.3|12858|12843|0
1647928170000|2022-03-22 05:49:30|12858.2|12843.2|12858.2|12843.2|12858.2|12843.2|12858.2|12843.2|0
1647928200000|2022-03-22 05:50:00|12858|12843|12858|12843|12858|12843|12858|12843|0
1647928320000|2022-03-22 05:52:00|12858.5|12843.5|12859|12844|12859|12844|12858.5|12843.5|0
1647928330000|2022-03-22 05:52:10|12858.7|12843.7|12858.7|12843.7|12858.7|12843.7|12858.7|12843.7|0
1647928410000|2022-03-22 05:53:30|12858.2|12843.2|12858.2|12843.2|12858.2|12843.2|12858.2|12843.2|0
1647928420000|2022-03-22 05:53:40|12858.7|12843.7|12858.7|12843.7|12858.7|12843.7|12858.7|12843.7|0
1647928450000|2022-03-22 05:54:10|12859.2|12844.2|12859.2|12844.2|12859.2|12844.2|12859.2|12844.2|0
1647928530000|2022-03-22 05:55:30|12859|12844|12859|12844|12859|12844|12859|12844|0
1647928540000|2022-03-22 05:55:40|12859.2|12844.2|12859.2|12844.2|12859.2|12844.2|12859.2|12844.2|0
1647928550000|2022-03-22 05:55:50|12858.5|12843.5|12858.5|12843.5|12858.5|12843.5|12858.5|12843.5|0
1647928560000|2022-03-22 05:56:00|12857.5|12842.5|12858.5|12843.5|12858.5|12843.5|12857.5|12842.5|0
1647928570000|2022-03-22 05:56:10|12859.5|12844.5|12859.5|12844.5|12859.5|12844.5|12859.5|12844.5|0
1647928680000|2022-03-22 05:58:00|12859.2|12844.2|12858.5|12843.5|12859.2|12844.2|12858.5|12843.5|0
1647928700000|2022-03-22 05:58:20|12859.5|12844.5|12859.5|12844.5|12859.5|12844.5|12859.5|12844.5|0
1647928730000|2022-03-22 05:58:50|12858.9|12843.9|12858.4|12843.4|12858.9|12843.9|12858.4|12843.4|0
1647928810000|2022-03-22 06:00:10|12858.2|12843.2|12858.2|12843.2|12858.2|12843.2|12858.2|12843.2|0
1647928830000|2022-03-22 06:00:30|12857.9|12842.9|12857.2|12842.2|12857.9|12842.9|12857.2|12842.2|0
1647928860000|2022-03-22 06:01:00|12858.1|12843.1|12858.1|12843.1|12858.1|12843.1|12858.1|12843.1|0
1647929000000|2022-03-22 06:03:20|12859.1|12844.1|12859.1|12844.1|12859.1|12844.1|12859.1|12844.1|0
1647929040000|2022-03-22 06:04:00|12859.9|12844.9|12859.9|12844.9|12859.9|12844.9|12859.7|12844.7|3
1647929070000|2022-03-22 06:04:30|12859.6|12844.6|12859.6|12844.6|12859.6|12844.6|12859.6|12844.6|0
1647929230000|2022-03-22 06:07:10|12859.4|12844.4|12859.4|12844.4|12859.4|12844.4|12859.4|12844.4|0
1647929250000|2022-03-22 06:07:30|12858.9|12843.9|12858.9|12843.9|12858.9|12843.9|12858.9|12843.9|0
1647929280000|2022-03-22 06:08:00|12858.4|12843.4|12857.4|12842.4|12858.4|12843.4|12857.4|12842.4|0
1647929290000|2022-03-22 06:08:10|12858.9|12843.9|12858.9|12843.9|12858.9|12843.9|12858.9|12843.9|0
1647929320000|2022-03-22 06:08:40|12858.7|12843.7|12858.7|12843.7|12858.7|12843.7|12858.7|12843.7|0
1647929340000|2022-03-22 06:09:00|12858.9|12843.9|12858.9|12843.9|12858.9|12843.9|12858.9|12843.9|0
1647929370000|2022-03-22 06:09:30|12858.7|12843.7|12857.7|12842.7|12858.7|12843.7|12857.4|12842.4|0
1647929380000|2022-03-22 06:09:40|12857.9|12842.9|12858.9|12843.9|12858.9|12843.9|12857.9|12842.9|0
1647929430000|2022-03-22 06:10:30|12858.6|12843.6|12858.4|12843.4|12858.6|12843.6|12857.7|12842.7|0
1647929460000|2022-03-22 06:11:00|12858.9|12843.9|12858.1|12843.1|12858.9|12843.9|12858.1|12843.1|0
1647929470000|2022-03-22 06:11:10|12857.9|12842.9|12857.9|12842.9|12857.9|12842.9|12857.4|12842.4|0
1647929480000|2022-03-22 06:11:20|12857.6|12842.6|12857.4|12842.4|12857.6|12842.6|12857.4|12842.4|0
1647929490000|2022-03-22 06:11:30|12857.7|12842.7|12857.7|12842.7|12857.7|12842.7|12857.7|12842.7|0
1647929510000|2022-03-22 06:11:50|12857.2|12842.2|12857.7|12842.7|12857.7|12842.7|12857.2|12842.2|0
1647929520000|2022-03-22 06:12:00|12858.4|12843.4|12858.4|12843.4|12858.4|12843.4|12858.4|12843.4|0
1647929540000|2022-03-22 06:12:20|12857.7|12842.7|12857.7|12842.7|12857.7|12842.7|12857.7|12842.7|0
1647929550000|2022-03-22 06:12:30|12857.1|12842.1|12856|12841|12857.1|12842.1|12855.7|12840.7|0
1647929560000|2022-03-22 06:12:40|12856.8|12841.8|12857.7|12842.7|12857.7|12842.7|12856.8|12841.8|0
1647929590000|2022-03-22 06:13:10|12858.2|12843.2|12858.2|12843.2|12858.2|12843.2|12858.2|12843.2|0
1647929650000|2022-03-22 06:14:10|12857.9|12842.9|12857.9|12842.9|12857.9|12842.9|12857.9|12842.9|0
1647929660000|2022-03-22 06:14:20|12857.6|12842.6|12857.4|12842.4|12857.6|12842.6|12857.4|12842.4|2
1647929710000|2022-03-22 06:15:10|12856.2|12841.2|12856.2|12841.2|12856.2|12841.2|12856.2|12841.2|0
1647929720000|2022-03-22 06:15:20|12855.2|12840.2|12855.2|12840.2|12855.2|12840.2|12855.2|12840.2|0
1647929760000|2022-03-22 06:16:00|12855.9|12840.9|12855.4|12840.4|12856.9|12841.9|12855.4|12840.4|1
1647929770000|2022-03-22 06:16:10|12854|12839|12852|12837|12854|12839|12852|12837|3
1647929780000|2022-03-22 06:16:20|12851.5|12836.5|12851.5|12836.5|12851.5|12836.5|12851.5|12836.5|0
1647929910000|2022-03-22 06:18:30|12851.3|12836.3|12851.3|12836.3|12851.3|12836.3|12851.3|12836.3|0
1647929920000|2022-03-22 06:18:40|12851.5|12836.5|12851.5|12836.5|12851.5|12836.5|12851.5|12836.5|0
1647930010000|2022-03-22 06:20:10|12851|12836|12851|12836|12851|12836|12851|12836|0
1647930040000|2022-03-22 06:20:40|12851.5|12836.5|12851.5|12836.5|12851.5|12836.5|12851.5|12836.5|0
1647930100000|2022-03-22 06:21:40|12848.9|12833.9|12839.3|12824.3|12848.9|12833.9|12839.3|12824.3|2
1647930120000|2022-03-22 06:22:00|12838.8|12823.8|12838.8|12823.8|12838.8|12823.8|12838.8|12823.8|0
1647930160000|2022-03-22 06:22:40|12839.3|12824.3|12839.3|12824.3|12839.3|12824.3|12839.3|12824.3|0
1647930180000|2022-03-22 06:23:00|12841.2|12826.2|12843.6|12828.6|12843.6|12828.6|12841.2|12826.2|3
1647930190000|2022-03-22 06:23:10|12843.8|12828.8|12843.8|12828.8|12843.8|12828.8|12843.8|12828.8|0
1647930260000|2022-03-22 06:24:20|12844.3|12829.3|12844.3|12829.3|12844.3|12829.3|12844.3|12829.3|0
1647930330000|2022-03-22 06:25:30|12844.8|12829.8|12844.8|12829.8|12844.8|12829.8|12844.8|12829.8|0
1647930350000|2022-03-22 06:25:50|12850.3|12825.3|12850.8|12825.8|12850.8|12829.8|12844.8|12824.1|0
1647930370000|2022-03-22 06:26:10|12850.5|12825.5|12849.1|12824.1|12850.5|12825.5|12849.1|12824.1|0
1647930380000|2022-03-22 06:26:20|12843.6|12828.6|12843.1|12828.1|12843.6|12828.6|12843.1|12828.1|0
1647930390000|2022-03-22 06:26:30|12848.9|12823.9|12850.8|12825.8|12850.8|12825.8|12848.9|12823.9|0
1647930520000|2022-03-22 06:28:40|12845|12830|12843.3|12828.3|12845|12830|12843.3|12828.3|0
1647930540000|2022-03-22 06:29:00|12850.8|12825.8|12850.8|12825.8|12850.8|12825.8|12850.8|12825.8|0
1647930570000|2022-03-22 06:29:30|12851|12826|12851.7|12826.7|12851.7|12826.7|12851|12826|0
1647930650000|2022-03-22 06:30:50|12844.9|12829.9|12841.9|12826.9|12844.9|12829.9|12841.9|12826.9|0
1647930710000|2022-03-22 06:31:50|12841.7|12826.7|12841.2|12826.2|12841.7|12826.7|12841.2|12826.2|0
1647930720000|2022-03-22 06:32:00|12840.9|12825.9|12841.2|12826.2|12841.4|12826.4|12840.9|12825.9|0
1647930730000|2022-03-22 06:32:10|12840.9|12825.9|12840.9|12825.9|12840.9|12825.9|12840.9|12825.9|0
1647930740000|2022-03-22 06:32:20|12841.4|12826.4|12841.2|12826.2|12841.4|12826.4|12841.2|12826.2|0
1647930750000|2022-03-22 06:32:30|12840.9|12825.9|12840.9|12825.9|12840.9|12825.9|12840.9|12825.9|0
1647930760000|2022-03-22 06:32:40|12841.2|12826.2|12841.4|12826.4|12841.4|12826.4|12841.2|12826.2|0
1647930770000|2022-03-22 06:32:50|12841.2|12826.2|12841.2|12826.2|12841.2|12826.2|12840.9|12825.9|0
1647930780000|2022-03-22 06:33:00|12840.9|12825.9|12840.9|12825.9|12841.4|12826.4|12840.9|12825.9|0
1647930790000|2022-03-22 06:33:10|12841.4|12826.4|12841.4|12826.4|12841.4|12826.4|12841.4|12826.4|0
1647930800000|2022-03-22 06:33:20|12842.4|12827.4|12842.4|12827.4|12842.4|12827.4|12842.4|12827.4|0
1647930880000|2022-03-22 06:34:40|12841.9|12826.9|12840.9|12825.9|12841.9|12826.9|12840.9|12825.9|0
1647930930000|2022-03-22 06:35:30|12840.4|12825.4|12837.9|12822.9|12840.4|12825.4|12837.9|12822.9|0
1647930940000|2022-03-22 06:35:40|12835.5|12820.5|12833.8|12818.8|12838|12820.5|12832.2|12813|0
1647931020000|2022-03-22 06:37:00|12834.2|12819.2|12834.2|12819.2|12834.2|12819.2|12834.2|12819.2|0
1647931080000|2022-03-22 06:38:00|12834.5|12819.5|12835.3|12820.3|12835.3|12820.3|12834.5|12819.5|0
1647931090000|2022-03-22 06:38:10|12835.7|12820.7|12835.7|12820.7|12835.7|12820.7|12835.7|12820.7|0
1647931170000|2022-03-22 06:39:30|12836.2|12821.2|12836.7|12821.7|12836.7|12821.7|12836.2|12821.2|0
1647931230000|2022-03-22 06:40:30|12836.2|12821.2|12836.7|12821.7|12836.7|12821.7|12836.2|12821.2|0
1647931260000|2022-03-22 06:41:00|12836.2|12821.2|12836.2|12821.2|12836.2|12821.2|12836.2|12821.2|0
1647931270000|2022-03-22 06:41:10|12835.2|12820.2|12834.2|12819.2|12835.2|12820.2|12834.2|12819.2|0
1647931310000|2022-03-22 06:41:50|12833.4|12818.4|12832.7|12817.7|12833.4|12818.4|12832.7|12817.7|0
1647931320000|2022-03-22 06:42:00|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|0
1647931360000|2022-03-22 06:42:40|12833.2|12818.2|12832.7|12817.7|12833.2|12818.2|12832.7|12817.7|0
1647931520000|2022-03-22 06:45:20|12833.2|12818.2|12833.5|12818.5|12833.5|12818.5|12833.2|12818.2|0
1647931530000|2022-03-22 06:45:30|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|0
1647931550000|2022-03-22 06:45:50|12830.7|12815.7|12830.2|12815.2|12830.7|12815.7|12830.2|12815.2|0
1647931650000|2022-03-22 06:47:30|12830.7|12815.7|12830.2|12815.2|12830.7|12815.7|12830.2|12815.2|0
1647931660000|2022-03-22 06:47:40|12830.7|12815.7|12830.7|12815.7|12830.7|12815.7|12830.2|12815.2|0
1647931690000|2022-03-22 06:48:10|12832.1|12817.1|12833.7|12818.7|12833.7|12818.7|12832.1|12817.1|1
1647931710000|2022-03-22 06:48:30|12835.3|12820.3|12836.7|12821.7|12836.7|12821.7|12835.3|12820.3|0
1647931720000|2022-03-22 06:48:40|12837.2|12822.2|12837.7|12822.7|12837.7|12822.7|12837.2|12822.2|0
1647931730000|2022-03-22 06:48:50|12836.7|12821.7|12835.7|12820.7|12836.7|12821.7|12835.7|12820.7|1
1647931740000|2022-03-22 06:49:00|12835.1|12820.1|12834.7|12819.7|12835.1|12820.1|12834.7|12819.7|0
1647931760000|2022-03-22 06:49:20|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|12833.7|12818.7|0
1647931770000|2022-03-22 06:49:30|12833.2|12818.2|12833.2|12818.2|12833.2|12818.2|12833.2|12818.2|0
1647931860000|2022-03-22 06:51:00|12833.4|12818.4|12833.7|12818.7|12833.7|12818.7|12833.4|12818.4|0
1647931960000|2022-03-22 06:52:40|12833.2|12818.2|12833.7|12818.7|12833.7|12818.7|12833.2|12818.2|0
1647932070000|2022-03-22 06:54:30|12833.9|12818.9|12834.1|12819.1|12834.1|12819.1|12833.9|12818.9|0
1647932250000|2022-03-22 06:57:30|12833.6|12818.6|12833.6|12818.6|12833.6|12818.6|12833.6|12818.6|0
1647932280000|2022-03-22 06:58:00|12831.5|12816.5|12831.6|12816.6|12831.6|12816.6|12827.1|12812.1|4
1647932300000|2022-03-22 06:58:20|12831.4|12816.4|12831.1|12816.1|12831.4|12816.4|12831.1|12816.1|0
1647932340000|2022-03-22 06:59:00|12832.2|12817.2|12833.1|12818.1|12833.1|12818.1|12832.2|12817.2|1
1647932360000|2022-03-22 06:59:20|12832.6|12817.6|12834.6|12819.6|12834.6|12819.6|12832.6|12817.6|0
1647932370000|2022-03-22 06:59:30|12835.6|12820.6|12833.6|12818.6|12835.6|12820.6|12833.6|12818.6|1
1647932380000|2022-03-22 06:59:40|12834.1|12819.1|12834.6|12819.6|12834.6|12819.6|12834.1|12819.1|0
1647932410000|2022-03-22 07:00:10|12832.1|12817.1|12828.6|12813.6|12832.1|12817.1|12828.6|12813.6|0
1647932440000|2022-03-22 07:00:40|12828.4|12813.4|12827.6|12812.6|12828.4|12813.4|12827.6|12812.6|0
1647932550000|2022-03-22 07:02:30|12827.1|12812.1|12830.1|12815.1|12830.6|12815.6|12825.6|12810.6|2
1647932560000|2022-03-22 07:02:40|12830.6|12815.6|12830.6|12815.6|12830.6|12815.6|12830.6|12815.6|0
1647932570000|2022-03-22 07:02:50|12831.7|12816.7|12832.9|12817.9|12832.9|12817.9|12831.7|12816.7|0
1647932580000|2022-03-22 07:03:00|12833.1|12818.1|12832.6|12817.6|12833.1|12818.1|12832.6|12817.6|0
1647932630000|2022-03-22 07:03:50|12827.6|12812.6|12826.6|12811.6|12827.6|12812.6|12826.6|12811.6|0
1647932640000|2022-03-22 07:04:00|12826.3|12811.3|12825.6|12810.6|12826.3|12811.3|12825.6|12810.6|1
1647932680000|2022-03-22 07:04:40|12830.1|12815.1|12830.1|12815.1|12830.1|12815.1|12830.1|12815.1|1
1647932710000|2022-03-22 07:05:10|12830.9|12815.9|12826.6|12811.6|12830.9|12815.9|12826.6|12811.6|0
1647932720000|2022-03-22 07:05:20|12826.3|12811.3|12833.6|12818.6|12833.6|12818.6|12826.1|12811.1|1
1647932730000|2022-03-22 07:05:30|12832.8|12817.8|12832.1|12817.1|12832.8|12817.8|12832.1|12817.1|0
1647932740000|2022-03-22 07:05:40|12831.8|12816.8|12831.6|12816.6|12831.8|12816.8|12831.6|12816.6|0
1647932750000|2022-03-22 07:05:50|12832.1|12817.1|12833.6|12818.6|12833.6|12818.6|12832.1|12817.1|0
1647932810000|2022-03-22 07:06:50|||||||||1
1647932840000|2022-03-22 07:07:20|12834.6|12819.6|12834.6|12819.6|12834.6|12819.6|12834.6|12819.6|0
1647932850000|2022-03-22 07:07:30|12833.6|12818.6|12833.6|12818.6|12833.6|12818.6|12833.6|12818.6|0
1647932910000|2022-03-22 07:08:30|12832.8|12817.8|12832.8|12817.8|12832.8|12817.8|12832.8|12817.8|0
1647932920000|2022-03-22 07:08:40|12832.1|12817.1|12832.1|12817.1|12832.1|12817.1|12832.1|12817.1|0
1647933010000|2022-03-22 07:10:10|12830.5|12815.5|12829.6|12814.6|12830.5|12815.5|12829.1|12814.1|0
1647933070000|2022-03-22 07:11:10|12827.5|12812.5|12825.1|12810.1|12827.5|12812.5|12825.1|12810.1|2
1647933080000|2022-03-22 07:11:20|12827.5|12812.5|12827.2|12812.2|12827.5|12812.5|12827.2|12812.2|8
1647933090000|2022-03-22 07:11:30|12825.1|12810.1|12825.1|12810.1|12825.1|12810.1|12825.1|12810.1|0
1647933100000|2022-03-22 07:11:40|12830.6|12815.6|12831.1|12816.1|12831.1|12816.1|12830.6|12815.6|2
1647933120000|2022-03-22 07:12:00|12830.8|12815.8|12830|12815|12830.8|12815.8|12830|12815|0
1647933130000|2022-03-22 07:12:10|12830.1|12815.1|12830.1|12815.1|12830.1|12815.1|12830.1|12815.1|0
1647933170000|2022-03-22 07:12:50|12829.6|12814.6|12824.1|12809.1|12829.6|12814.6|12824.1|12809.1|14
1647933180000|2022-03-22 07:13:00|12827.1|12812.1|12830.6|12815.6|12830.6|12815.6|12827.1|12812.1|1
1647933190000|2022-03-22 07:13:10|12829.5|12814.5|12829.1|12814.1|12829.5|12814.5|12828.6|12813.6|0
1647933200000|2022-03-22 07:13:20|12829.6|12814.6|12831.6|12816.6|12831.6|12816.6|12829.6|12814.6|0
1647933230000|2022-03-22 07:13:50|12830.6|12815.6|12830.8|12815.8|12830.8|12815.8|12830.6|12815.6|0
1647933240000|2022-03-22 07:14:00|12831.1|12816.1|12831.1|12816.1|12831.1|12816.1|12831.1|12816.1|0
1647933350000|2022-03-22 07:15:50|12830.5|12815.5|12827.6|12812.6|12830.5|12815.5|12827.6|12812.6|9
1647933360000|2022-03-22 07:16:00|12827.5|12812.5|12827.5|12812.5|12827.5|12812.5|12827.5|12812.5|0
1647933370000|2022-03-22 07:16:10|12825.4|12810.4|12827.5|12812.5|12827.5|12812.5|12825.1|12810.1|0
1647933430000|2022-03-22 07:17:10|||||||||1
1647933490000|2022-03-22 07:18:10|12827.8|12812.8|12827.8|12812.8|12827.8|12812.8|12827.8|12812.8|0
1647933550000|2022-03-22 07:19:10|12831.1|12816.1|12835.5|12820.5|12835.5|12820.5|12831.1|12816.1|1
1647933560000|2022-03-22 07:19:20|12835.3|12820.3|12835.3|12820.3|12835.3|12820.3|12835.3|12820.3|1
1647933570000|2022-03-22 07:19:30|12835.5|12820.5|12835.5|12820.5|12835.5|12820.5|12835.5|12820.5|0
1647933610000|2022-03-22 07:20:10|12836|12821|12836|12821|12836|12821|12836|12821|0
1647933670000|2022-03-22 07:21:10|12835.8|12820.8|12835.5|12820.5|12835.8|12820.8|12835.5|12820.5|0
1647933700000|2022-03-22 07:21:40|12836|12821|12836|12821|12836|12821|12836|12821|0
1647933800000|2022-03-22 07:23:20|12837.5|12822.5|12837|12822|12837.5|12822.5|12837|12822|3
1647933930000|2022-03-22 07:25:30|12836.5|12821.5|12836.5|12821.5|12836.5|12821.5|12836.5|12821.5|0
1647933950000|2022-03-22 07:25:50|12837|12822|12837.5|12822.5|12837.5|12822.5|12837|12822|0
1647933980000|2022-03-22 07:26:20|12837|12822|12837|12822|12837|12822|12837|12822|0
1647934000000|2022-03-22 07:26:40|12836.7|12821.7|12836.7|12821.7|12836.7|12821.7|12836.7|12821.7|0
1647934020000|2022-03-22 07:27:00|12836.5|12821.5|12846.4|12831.4|12847.4|12831.4|12836.5|12821.5|44
1647934030000|2022-03-22 07:27:10|12845.1|12830.1|12847.4|12832.4|12847.4|12832.4|12845.1|12830.1|1
1647934050000|2022-03-22 07:27:30|12847.7|12832.7|12847.7|12832.7|12847.7|12832.7|12847.7|12832.7|0
1647934110000|2022-03-22 07:28:30|12844.6|12829.6|12844.6|12829.6|12844.6|12829.6|12844.6|12829.6|2
1647934120000|2022-03-22 07:28:40|12844.1|12829.1|12844.4|12829.4|12844.4|12829.4|12843.4|12828.4|0
1647934140000|2022-03-22 07:29:00|12843.6|12828.6|12843.1|12828.1|12843.6|12828.6|12843.1|12828.1|0
1647934150000|2022-03-22 07:29:10|12842.3|12827.3|12841.8|12826.8|12842.3|12827.3|12840.8|12825.8|0
1647934160000|2022-03-22 07:29:20|12841.6|12826.6|12839.3|12824.3|12841.6|12826.6|12839.3|12824.3|0
1647934170000|2022-03-22 07:29:30|12839.1|12824.1|12838.8|12823.8|12839.1|12824.1|12838.8|12823.8|0
1647934180000|2022-03-22 07:29:40|12838.3|12823.3|12837.8|12822.8|12838.3|12823.3|12837.8|12822.8|0
1647934190000|2022-03-22 07:29:50|12833.8|12818.8|12833.3|12818.3|12833.8|12818.8|12833.3|12818.3|1
1647934200000|2022-03-22 07:30:00|12833.1|12818.1|12832.3|12817.3|12833.1|12818.1|12832.3|12817.3|0
1647934230000|2022-03-22 07:30:30|12832.6|12817.6|12832.6|12817.6|12832.6|12817.6|12832.6|12817.6|0
1647934260000|2022-03-22 07:31:00|12832.1|12817.1|12832.1|12817.1|12832.1|12817.1|12832.1|12817.1|0
1647934280000|2022-03-22 07:31:20|12832.6|12817.6|12832.6|12817.6|12832.6|12817.6|12832.6|12817.6|1
1647934340000|2022-03-22 07:32:20|12835.4|12820.4|12844.9|12819.9|12844.9|12820.4|12835.4|12819.9|2
1647934490000|2022-03-22 07:34:50|12836.5|12821.5|12845.4|12820.4|12845.4|12822.7|12836.5|12820.4|1
1647934500000|2022-03-22 07:35:00|12844.8|12819.8|12844.8|12819.8|12844.8|12819.8|12844.8|12819.8|0
1647934520000|2022-03-22 07:35:20|12838.8|12823.8|12838.8|12823.8|12838.8|12823.8|12838.8|12823.8|0
1647934530000|2022-03-22 07:35:30|12838.5|12823.5|12838.5|12823.5|12838.5|12823.5|12838.5|12823.5|0
1647934560000|2022-03-22 07:36:00|12837|12822|12835.5|12820.5|12837|12822|12835.5|12820.5|0
1647934580000|2022-03-22 07:36:20|12834.7|12819.7|12834|12819|12834.7|12819.7|12834|12819|0
1647934600000|2022-03-22 07:36:40|12833.5|12818.5|12833.5|12818.5|12833.5|12818.5|12833.5|12818.5|0
1647934620000|2022-03-22 07:37:00|12833|12818|12830.5|12815.5|12833|12818|12830.5|12815.5|0
1647934680000|2022-03-22 07:38:00|12829.5|12814.5|12829.5|12814.5|12829.5|12814.5|12829.5|12814.5|0
1647934740000|2022-03-22 07:39:00|12828.5|12813.5|12828.5|12813.5|12828.5|12813.5|12828.5|12813.5|0
1647934800000|2022-03-22 07:40:00|12828|12813|12827.5|12812.5|12828|12813|12827|12812|0
1647934860000|2022-03-22 07:41:00|12826.7|12811.7|12832.8|12817.8|12833|12818|12826|12811|1
1647934870000|2022-03-22 07:41:10|12832.5|12817.5|12832.5|12817.5|12832.5|12817.5|12832.5|12817.5|0
1647934900000|2022-03-22 07:41:40|12832.8|12817.8|12832.8|12817.8|12832.8|12817.8|12832.8|12817.8|0
1647934910000|2022-03-22 07:41:50|12833.5|12818.5|12833.5|12818.5|12833.5|12818.5|12833.5|12818.5|0
1647934950000|2022-03-22 07:42:30|12833|12818|12832.8|12817.8|12833|12818|12832.5|12817.5|1
1647934960000|2022-03-22 07:42:40|12833|12818|12833.5|12818.5|12833.5|12818.5|12833|12818|0
1647935040000|2022-03-22 07:44:00|12833|12818|12833|12818|12833|12818|12833|12818|0
1647935100000|2022-03-22 07:45:00|12832.7|12817.7|12833.5|12818.5|12833.5|12818.5|12832.5|12817.5|0
1647935160000|2022-03-22 07:46:00|12833|12818|12832.5|12817.5|12833|12818|12832.5|12817.5|0
1647935180000|2022-03-22 07:46:20|12835.5|12820.5|12834.2|12819.2|12835.5|12820.5|12834.2|12819.2|1
1647935190000|2022-03-22 07:46:30|12834|12819|12834|12819|12834|12819|12834|12819|0
1647935210000|2022-03-22 07:46:50|12833.5|12818.5|12833.5|12818.5|12833.5|12818.5|12833.5|12818.5|0
1647935220000|2022-03-22 07:47:00|12833|12818|12833.2|12818.2|12833.2|12818.2|12833|12818|0
1647935230000|2022-03-22 07:47:10|12833.5|12818.5|12833.5|12818.5|12833.5|12818.5|12833.5|12818.5|0
1647935260000|2022-03-22 07:47:40|12833|12818|12833|12818|12833|12818|12833|12818|0
1647935280000|2022-03-22 07:48:00|12832.7|12817.7|12832.5|12817.5|12832.7|12817.7|12832.5|12817.5|1
1647935310000|2022-03-22 07:48:30|12833|12818|12833|12818|12833|12818|12833|12818|0
1647935380000|2022-03-22 07:49:40|12833.4|12818.4|12833.4|12818.4|12833.4|12818.4|12833.4|12818.4|0
1647935400000|2022-03-22 07:50:00|12833|12818|12827.7|12812.7|12833|12818|12827.7|12812.7|5
1647935410000|2022-03-22 07:50:10|12827.4|12812.4|12827.4|12812.4|12827.4|12812.4|12827.4|12812.4|0
1647935420000|2022-03-22 07:50:20|12827.9|12812.9|12828.4|12813.4|12828.4|12813.4|12827.9|12812.9|0
1647935440000|2022-03-22 07:50:40|12828.7|12813.7|12828.7|12813.7|12828.7|12813.7|12828.7|12813.7|0
1647935500000|2022-03-22 07:51:40|12828.9|12813.9|12828.4|12813.4|12828.9|12813.9|12828.4|12813.4|0
1647935510000|2022-03-22 07:51:50|12827.6|12812.6|12827.6|12812.6|12827.6|12812.6|12827.6|12812.6|0
1647935520000|2022-03-22 07:52:00|12827.4|12812.4|12827.4|12812.4|12827.4|12812.4|12827.4|12812.4|0
1647935530000|2022-03-22 07:52:10|12826.4|12811.4|12824.9|12809.9|12826.4|12811.4|12824.9|12809.9|2
1647935540000|2022-03-22 07:52:20|12823.7|12808.7|12818.9|12803.9|12823.7|12808.7|12818.9|12803.9|1
1647935550000|2022-03-22 07:52:30|12819.1|12804.1|12819.1|12804.1|12819.4|12804.4|12818.4|12803.4|0
1647935560000|2022-03-22 07:52:40|12818.6|12803.6|12818.6|12803.6|12818.6|12803.6|12818.6|12803.6|0
1647935570000|2022-03-22 07:52:50|12817.8|12802.8|12818.8|12803.8|12818.8|12803.8|12817.8|12802.8|0
1647935580000|2022-03-22 07:53:00|12818.6|12803.6|12818.6|12803.6|12818.6|12803.6|12818.6|12803.6|0
1647935600000|2022-03-22 07:53:20|12816.6|12801.6|12816.6|12801.6|12816.6|12801.6|12816.6|12801.6|0
1647935620000|2022-03-22 07:53:40|12815.6|12800.6|12815.6|12800.6|12815.6|12800.6|12815.6|12800.6|0
1647935630000|2022-03-22 07:53:50|12815.1|12800.1|12815.1|12800.1|12815.1|12800.1|12815.1|12800.1|0
1647935640000|2022-03-22 07:54:00|12804.8|12789.8|12795.6|12780.6|12804.8|12789.8|12794.1|12779.1|6
1647935650000|2022-03-22 07:54:10|12794.6|12779.6|12794.6|12779.6|12794.6|12779.6|12794.6|12779.6|0
1647935660000|2022-03-22 07:54:20|12795.6|12780.6|12796.3|12781.3|12796.3|12781.3|12795.6|12780.6|6
1647935670000|2022-03-22 07:54:30|12795.8|12780.8|12793.3|12778.3|12795.8|12780.8|12793.1|12778.1|1
1647935680000|2022-03-22 07:54:40|12793|12778|12791.3|12776.3|12793|12778|12791.3|12776.3|0
1647935690000|2022-03-22 07:54:50|12789.4|12774.4|12794.8|12757.3|12796|12774.4|12789.4|12757.3|2
1647935700000|2022-03-22 07:55:00|||||||||2
1647935710000|2022-03-22 07:55:10|12790.4|12765.4|12790.4|12765.4|12790.4|12765.4|12790.4|12765.4|2
1647935730000|2022-03-22 07:55:30|12791.8|12766.8|12791.8|12766.8|12791.8|12766.8|12791.8|12766.8|0
1647935750000|2022-03-22 07:55:50|12786.2|12771.2|12786.8|12771.8|12792|12771.8|12785.8|12767|0
1647935760000|2022-03-22 07:56:00|12786.3|12771.3|12786.3|12771.3|12786.3|12771.3|12786.3|12771.3|0
1647935770000|2022-03-22 07:56:10|12785.3|12770.3|12786.8|12771.8|12786.8|12771.8|12785.3|12770.3|0
1647935780000|2022-03-22 07:56:20|12785.3|12770.3|12786.3|12771.3|12786.3|12771.3|12785.3|12770.3|0
1647935790000|2022-03-22 07:56:30|12786|12771|12787.8|12772.8|12787.8|12772.8|12785.8|12770.8|0
1647935810000|2022-03-22 07:56:50|12787.5|12772.5|12788.3|12773.3|12788.5|12773.5|12787.3|12772.3|0
1647935820000|2022-03-22 07:57:00|12787.8|12772.8|12787.8|12772.8|12787.8|12772.8|12787.3|12772.3|0
1647935840000|2022-03-22 07:57:20|12787.2|12772.2|12785.8|12770.8|12790.4|12772.2|12784.8|12765.4|0
1647935850000|2022-03-22 07:57:30|12785.5|12770.5|12785.3|12770.3|12785.5|12770.5|12785.3|12770.3|1
1647935880000|2022-03-22 07:58:00|12784.8|12769.8|12784.8|12769.8|12784.8|12769.8|12784.8|12769.8|0
1647935890000|2022-03-22 07:58:10|12784.3|12769.3|12784.3|12769.3|12784.3|12769.3|12784.3|12769.3|0
1647935920000|2022-03-22 07:58:40|12782.6|12767.6|12780.8|12765.8|12785.8|12767.6|12780.5|12760|1
1647935930000|2022-03-22 07:58:50|12781|12766|12782.3|12767.3|12782.3|12767.3|12780.8|12765.8|1
1647935950000|2022-03-22 07:59:10|12781.3|12766.3|12778.5|12763.5|12781.3|12766.3|12778.5|12763.5|1
1647935960000|2022-03-22 07:59:20|12778.2|12763.2|12777|12762|12778.2|12763.2|12777|12762|0
1647935970000|2022-03-22 07:59:30|12776.7|12761.7|12777|12762|12777|12762|12776.5|12761.5|0
1647935980000|2022-03-22 07:59:40|12776.5|12761.5|12776.5|12761.5|12776.5|12761.5|12776.5|12761.5|0
1647935990000|2022-03-22 07:59:50|12775|12760|12773|12758|12775|12760|12773|12758|1
1647936000000|2022-03-22 08:00:00|12770|12755|12770.3|12755.3|12770.5|12755.5|12770|12755|0
1647936010000|2022-03-22 08:00:10|12770.5|12755.5|12770|12755|12770.8|12755.8|12770|12755|1
1647936020000|2022-03-22 08:00:20|12770.3|12755.3|12770|12755|12770.5|12755.5|12770|12755|0
1647936030000|2022-03-22 08:00:30|12769.7|12754.7|12769|12754|12769.7|12754.7|12769|12754|0
1647936040000|2022-03-22 08:00:40|12768.5|12753.5|12768.5|12753.5|12768.5|12753.5|12768.5|12753.5|0
1647936050000|2022-03-22 08:00:50|12768.2|12753.2|12768|12753|12768.2|12753.2|12768|12753|0
1647936060000|2022-03-22 08:01:00|12767.7|12752.7|12767.5|12752.5|12767.7|12752.7|12767.5|12752.5|0
1647936090000|2022-03-22 08:01:30|12768.3|12743.3|12766.3|12741.3|12768.3|12743.3|12766.3|12741.3|1
1647936110000|2022-03-22 08:01:50|12758.1|12743.1|12755.3|12740.3|12758.1|12743.1|12755.3|12740.3|1
1647936120000|2022-03-22 08:02:00|12758.5|12743.5|12758|12743|12758.5|12743.5|12758|12743|1
1647936130000|2022-03-22 08:02:10|12757.2|12742.2|12757.2|12742.2|12757.2|12742.2|12757.2|12742.2|0
1647936140000|2022-03-22 08:02:20|12756.5|12741.5|12755.7|12740.7|12756.5|12741.5|12755.7|12740.7|0
1647936150000|2022-03-22 08:02:30|12756.2|12741.2|12756.2|12741.2|12756.2|12741.2|12756.2|12741.2|0
1647936180000|2022-03-22 08:03:00|12757.6|12742.6|12755.7|12740.7|12758.7|12743.7|12755.7|12740.7|3
1647936200000|2022-03-22 08:03:20|12754.5|12739.5|12754.5|12739.5|12754.5|12739.5|12754.5|12739.5|6
1647936300000|2022-03-22 08:05:00|12756|12731|12748.7|12733.7|12756|12733.7|12748.7|12730.2|4
1647936310000|2022-03-22 08:05:10|12749|12734|12748.2|12733.2|12749.2|12734.2|12748.2|12733.2|0
1647936320000|2022-03-22 08:05:20|12747.7|12732.7|12747.7|12732.7|12747.7|12732.7|12747.7|12732.7|0
1647936330000|2022-03-22 08:05:30|12747.2|12732.2|12747.2|12732.2|12747.2|12732.2|12747.2|12732.2|0
1647936340000|2022-03-22 08:05:40|12743.7|12728.7|12741.7|12726.7|12743.7|12728.7|12741.7|12726.7|1
1647936350000|2022-03-22 08:05:50|12743.2|12728.2|12743.2|12728.2|12743.2|12728.2|12743.2|12728.2|0
1647936360000|2022-03-22 08:06:00|12743|12728|12755.7|12730.7|12755.7|12730.7|12742.7|12727.7|6
1647936370000|2022-03-22 08:06:10|12755.2|12730.2|12755.2|12730.2|12755.2|12730.2|12755.2|12730.2|0
1647936380000|2022-03-22 08:06:20|12749.7|12734.7|12749.7|12734.7|12749.7|12734.7|12749.7|12734.7|0
1647936390000|2022-03-22 08:06:30|12748.7|12733.7|12748.7|12733.7|12748.7|12733.7|12748.2|12733.2|0
1647936400000|2022-03-22 08:06:40|12748.2|12733.2|12748.2|12733.2|12748.2|12733.2|12748.2|12733.2|0
1647936410000|2022-03-22 08:06:50|12747.7|12732.7|12747.5|12732.5|12747.7|12732.7|12747.2|12732.2|0
1647936420000|2022-03-22 08:07:00|12747.7|12732.7|12753.2|12738.2|12753.2|12738.2|12745.2|12730.2|2
1647936430000|2022-03-22 08:07:10|12752.7|12737.7|12753.2|12738.2|12753.2|12738.2|12752.7|12737.7|0
1647936460000|2022-03-22 08:07:40|12753.7|12738.7|12758.7|12743.7|12758.7|12743.7|12753.7|12738.7|2
1647936470000|2022-03-22 08:07:50|12758.2|12743.2|12757.2|12742.2|12758.2|12743.2|12757.2|12742.2|0
1647936480000|2022-03-22 08:08:00|12754.1|12739.1|12755.5|12740.5|12755.8|12740.8|12750.5|12735.5|1
1647936500000|2022-03-22 08:08:20|12754.7|12739.7|12757.7|12732.7|12757.7|12739.7|12754.7|12732.7|0
1647936540000|2022-03-22 08:09:00|12750.9|12735.9|12750.9|12735.9|12750.9|12735.9|12750.9|12735.9|0
1647936550000|2022-03-22 08:09:10|12755.4|12730.4|12753.2|12738.2|12755.4|12738.2|12753|12730.4|0
1647936570000|2022-03-22 08:09:30|12751.4|12736.4|12751.4|12736.4|12751.4|12736.4|12751.4|12736.4|0
1647936580000|2022-03-22 08:09:40|12748.3|12733.3|12748.3|12733.3|12748.3|12733.3|12748.3|12733.3|0
1647936600000|2022-03-22 08:10:00|12745.9|12730.9|12747.5|12732.5|12747.5|12732.5|12741.4|12726.4|3
1647936610000|2022-03-22 08:10:10|12748|12733|12748|12733|12748|12733|12748|12733|0
1647936630000|2022-03-22 08:10:30|12747.7|12732.7|12747.5|12732.5|12747.7|12732.7|12747.5|12732.5|0
1647936640000|2022-03-22 08:10:40|12747.9|12732.9|12750.7|12735.7|12750.7|12735.7|12747.9|12732.9|1
1647936650000|2022-03-22 08:10:50|12749.5|12734.5|12747.7|12732.7|12749.5|12734.5|12747.7|12732.7|0
1647936660000|2022-03-22 08:11:00|12747|12732|12747|12732|12747|12732|12747|12732|0
1647936670000|2022-03-22 08:11:10|12746.8|12731.8|12746.8|12731.8|12746.8|12731.8|12746.8|12731.8|0
1647936680000|2022-03-22 08:11:20|12746.5|12731.5|12746.8|12731.8|12746.8|12731.8|12746.2|12731.2|0
1647936690000|2022-03-22 08:11:30|12744.5|12729.5|12746|12731|12746|12731|12744.5|12729.5|0
1647936700000|2022-03-22 08:11:40|12746.1|12731.1|12745.6|12730.6|12746.1|12731.1|12745.6|12730.6|0
1647936710000|2022-03-22 08:11:50|12744.9|12729.9|12743.8|12728.8|12744.9|12729.9|12743.8|12728.8|1
1647936720000|2022-03-22 08:12:00|12741.3|12726.3|12738.8|12723.8|12741.3|12726.3|12737.7|12722.7|1
1647936740000|2022-03-22 08:12:20|12740.2|12725.2|12740.2|12725.2|12740.2|12725.2|12740.2|12725.2|0
1647936760000|2022-03-22 08:12:40|12741.5|12726.5|12742|12727|12742|12727|12741.5|12726.5|0
1647936780000|2022-03-22 08:13:00|12740.8|12725.8|12740|12725|12740.8|12725.8|12740|12725|0
1647936790000|2022-03-22 08:13:10|12738.8|12723.8|12738.8|12723.8|12738.8|12723.8|12738.8|12723.8|0
1647936800000|2022-03-22 08:13:20|12737.6|12722.6|12739|12724|12739|12724|12737.6|12722.6|0
1647936810000|2022-03-22 08:13:30|12738.8|12723.8|12738.8|12723.8|12738.8|12723.8|12738.8|12723.8|0
1647936820000|2022-03-22 08:13:40|12737.5|12722.5|12738.5|12723.5|12738.8|12723.8|12736.8|12721.8|1
1647936880000|2022-03-22 08:14:40|12740.5|12725.5|12737|12722|12741|12726|12737|12722|0
1647936900000|2022-03-22 08:15:00|12736.3|12721.3|12733.6|12718.6|12736.3|12721.3|12732.3|12717.3|5
1647936910000|2022-03-22 08:15:10|12733.3|12718.3|12733.3|12718.3|12733.3|12718.3|12733.3|12718.3|0
1647936930000|2022-03-22 08:15:30|12734|12719|12734.5|12719.5|12734.5|12719.5|12734|12719|0
1647936950000|2022-03-22 08:15:50|12731.6|12716.6|12734.3|12719.3|12734.3|12719.3|12731.6|12716.6|1
1647936960000|2022-03-22 08:16:00|12733.1|12718.1|12732.8|12717.8|12733.1|12718.1|12732.8|12717.8|0
1647936970000|2022-03-22 08:16:10|12731.3|12716.3|12731.3|12716.3|12731.3|12716.3|12731.3|12716.3|0
1647936980000|2022-03-22 08:16:20|12718|12703|12706.2|12691.2|12718|12703|12706.2|12691.2|3
1647936990000|2022-03-22 08:16:30|12705.7|12690.7|12704|12689|12705.7|12690.7|12704|12689|0
1647937000000|2022-03-22 08:16:40|12703.7|12688.7|12703.5|12688.5|12703.7|12688.7|12703.5|12688.5|0
1647937010000|2022-03-22 08:16:50|12703|12688|12699.1|12684.1|12703|12688|12698.8|12683.8|1
1647937020000|2022-03-22 08:17:00|12698.8|12683.8|12698.6|12683.6|12699.1|12684.1|12698.6|12683.6|1
1647937030000|2022-03-22 08:17:10|||||||||1
1647937040000|2022-03-22 08:17:20|12699.5|12684.5|12703|12688|12703|12688|12699.5|12684.5|5
1647937050000|2022-03-22 08:17:30|12702|12687|12701|12686|12702|12687|12701|12686|5
1647937060000|2022-03-22 08:17:40|12701.2|12686.2|12701|12686|12701.2|12686.2|12701|12686|1
1647937070000|2022-03-22 08:17:50|12701.2|12686.2|12690.7|12675.7|12701.2|12686.2|12690.7|12675.7|2
1647937090000|2022-03-22 08:18:10|12689.9|12674.9|12689.2|12674.2|12689.9|12674.9|12689.2|12674.2|0
1647937110000|2022-03-22 08:18:30|12688.7|12673.7|12683.5|12668.5|12688.7|12673.7|12682|12667|9
1647937120000|2022-03-22 08:18:40|12686.2|12671.2|12671.2|12656.2|12686.2|12671.2|12670.7|12655.7|3
1647937140000|2022-03-22 08:19:00|12671.5|12656.5|12671.5|12656.5|12671.5|12656.5|12671.5|12656.5|2
1647937150000|2022-03-22 08:19:10|12669.5|12654.5|12655.4|12640.4|12669.5|12654.5|12655.2|12640.2|11
1647937160000|2022-03-22 08:19:20|12656.2|12641.2|12643.7|12628.7|12656.2|12641.2|12643.7|12627|1
1647937170000|2022-03-22 08:19:30|12642.2|12627.2|12640.9|12625.9|12642.2|12627.2|12640.9|12625.9|0
1647937190000|2022-03-22 08:19:50|12661.2|12623.7|12666.2|12628.7|12666.2|12628.7|12661.2|12623.7|3
1647937200000|2022-03-22 08:20:00|12667.2|12629.7|12663.7|12638.7|12668.9|12638.7|12663.2|12629.7|1
1647937220000|2022-03-22 08:20:20|12663.4|12638.4|12663|12638|12663.4|12638.4|12663|12638|1
1647937230000|2022-03-22 08:20:30|12660.9|12645.9|12660.9|12645.9|12660.9|12645.9|12660.9|12645.9|0
1647937240000|2022-03-22 08:20:40|12663.5|12648.5|12663.5|12648.5|12663.5|12648.5|12663.5|12648.5|0
1647937250000|2022-03-22 08:20:50|12664.6|12649.6|12665.7|12650.7|12665.7|12650.7|12664.6|12649.6|1
1647937260000|2022-03-22 08:21:00|12666.7|12651.7|12667|12652|12667|12652|12666.7|12651.7|0
1647937270000|2022-03-22 08:21:10|12666.7|12651.7|12666|12651|12666.7|12651.7|12666|12651|0
1647937280000|2022-03-22 08:21:20|12667|12652|12667|12652|12667|12652|12667|12652|2
1647937290000|2022-03-22 08:21:30|12675|12650|12675|12650|12675|12650|12675|12650|0
1647937310000|2022-03-22 08:21:50|12674.8|12649.8|12667.4|12652.4|12674.8|12652.4|12667.4|12649.5|2
1647937320000|2022-03-22 08:22:00|12665.7|12650.7|12665.7|12650.7|12667.1|12652.1|12663.2|12648.2|1
1647937330000|2022-03-22 08:22:10|12666.8|12651.8|12670.5|12655.5|12670.5|12655.5|12666.8|12651.8|0
1647937350000|2022-03-22 08:22:30|12669.1|12654.1|12668.5|12643.5|12669.1|12654.1|12666.4|12642.7|1
1647937360000|2022-03-22 08:22:40|12668.7|12643.7|12668.5|12643.5|12668.7|12643.7|12668.5|12643.5|0
1647937370000|2022-03-22 08:22:50|12668.8|12643.8|12669.3|12644.3|12669.3|12644.3|12668.8|12643.8|0
1647937480000|2022-03-22 08:24:40|12669.7|12644.7|12669.7|12644.7|12669.7|12644.7|12669.7|12644.7|0
1647937500000|2022-03-22 08:25:00|12670.2|12645.2|12669.7|12644.7|12670.2|12645.2|12669.7|12644.7|0
1647937550000|2022-03-22 08:25:50|12669|12644|12669.5|12644.5|12669.5|12644.5|12669|12644|1
1647937560000|2022-03-22 08:26:00|12669.8|12644.8|12669.8|12644.8|12669.8|12644.8|12669.8|12644.8|0
1647937570000|2022-03-22 08:26:10|12670|12645|12670|12645|12670|12645|12670|12645|0
1647937580000|2022-03-22 08:26:20|12664.5|12649.5|12668.2|12643.2|12668.5|12649.5|12664.5|12643.2|0
1647937590000|2022-03-22 08:26:30|12668.5|12643.5|12668.5|12643.5|12668.5|12643.5|12668.5|12643.5|0
1647937610000|2022-03-22 08:26:50|12666.2|12641.2|12666.2|12641.2|12666.2|12641.2|12666.2|12641.2|1
1647937620000|2022-03-22 08:27:00|12672.9|12635.4|12672.9|12635.4|12672.9|12635.4|12672.9|12635.4|0
1647937680000|2022-03-22 08:28:00|12665.9|12640.9|12665.9|12640.9|12665.9|12640.9|12665.9|12640.9|0
1647937850000|2022-03-22 08:30:50|12666.1|12641.1|12666.1|12641.1|12666.1|12641.1|12666.1|12641.1|0
1647937890000|2022-03-22 08:31:30|12666.4|12641.4|12666.4|12641.4|12666.4|12641.4|12666.4|12641.4|0
1647938000000|2022-03-22 08:33:20|12665.8|12640.8|12665.8|12640.8|12665.8|12640.8|12665.8|12640.8|1
1647938010000|2022-03-22 08:33:30|12665.3|12640.3|12653.3|12638.3|12665.3|12640.3|12652.3|12637.3|4
1647938020000|2022-03-22 08:33:40|12653.1|12638.1|12652.8|12637.8|12653.1|12638.1|12652.8|12637.8|0
1647938030000|2022-03-22 08:33:50|12651.9|12636.9|12651.4|12636.4|12651.9|12636.9|12651.4|12636.4|0
1647938040000|2022-03-22 08:34:00|12650.4|12635.4|12650.4|12635.4|12650.4|12635.4|12650.4|12635.4|1
1647938070000|2022-03-22 08:34:30|12648.1|12633.1|12648.1|12633.1|12648.1|12633.1|12648.1|12633.1|1
1647938080000|2022-03-22 08:34:40|12647.8|12632.8|12647.8|12632.8|12647.8|12632.8|12647.8|12632.8|0
1647938100000|2022-03-22 08:35:00|12648.3|12633.3|12648.3|12633.3|12648.3|12633.3|12648.3|12633.3|0
1647938120000|2022-03-22 08:35:20|12648.9|12633.9|12648.3|12633.3|12649.8|12634.8|12648.3|12633.3|0
1647938130000|2022-03-22 08:35:30|12653.3|12638.3|12652.8|12637.8|12655.8|12640.8|12652.8|12637.8|4
1647938160000|2022-03-22 08:36:00|12652.1|12637.1|12652.1|12637.1|12652.1|12637.1|12652.1|12637.1|0
1647938170000|2022-03-22 08:36:10|12651.9|12636.9|12651.9|12636.9|12651.9|12636.9|12651.9|12636.9|0
1647938180000|2022-03-22 08:36:20|12652.1|12637.1|12653.4|12638.4|12653.4|12638.4|12652.1|12637.1|2
1647938200000|2022-03-22 08:36:40|12653.6|12638.6|12652.6|12637.6|12653.6|12638.6|12652.6|12637.6|1
1647938210000|2022-03-22 08:36:50|12652.1|12637.1|12652.1|12637.1|12652.1|12637.1|12652.1|12637.1|0
1647938220000|2022-03-22 08:37:00|12652.4|12637.4|12652.4|12637.4|12652.4|12637.4|12652.4|12637.4|0
1647938230000|2022-03-22 08:37:10|12652.6|12637.6|12655.2|12640.2|12655.2|12640.2|12652.6|12637.6|1
1647938240000|2022-03-22 08:37:20|12657.1|12642.1|12663.9|12638.9|12663.9|12642.1|12657.1|12638.9|2
1647938270000|2022-03-22 08:37:50|12659.9|12644.9|12659.9|12644.9|12659.9|12644.9|12659.9|12644.9|0
1647938280000|2022-03-22 08:38:00|12661.4|12646.4|12679.9|12642.4|12679.9|12646.4|12661.4|12642.4|1
1647938290000|2022-03-22 08:38:10|12680.9|12643.4|12680.9|12643.4|12680.9|12643.4|12680.9|12643.4|0
1647938300000|2022-03-22 08:38:20|12681.2|12643.7|12681.4|12643.9|12681.4|12643.9|12680.4|12642.9|0
1647938310000|2022-03-22 08:38:30|12682.2|12644.7|12678.6|12653.6|12682.6|12654.4|12676.9|12644.7|0
1647938330000|2022-03-22 08:38:50|12678.9|12653.9|12678.9|12653.9|12678.9|12653.9|12678.9|12653.9|5
1647938340000|2022-03-22 08:39:00|||||||||5
1647938390000|2022-03-22 08:39:50|12679.4|12654.4|12679.4|12654.4|12679.4|12654.4|12679.4|12654.4|0
1647938400000|2022-03-22 08:40:00|12680.6|12643.1|12680.9|12643.4|12680.9|12643.4|12680.6|12643.1|0
1647938410000|2022-03-22 08:40:10|12681.1|12643.6|12678.1|12653.1|12681.1|12653.1|12678.1|12643.6|0
1647938450000|2022-03-22 08:40:50|12678.6|12653.6|12679.4|12654.4|12679.4|12654.4|12678.6|12653.6|0
1647938460000|2022-03-22 08:41:00|12680.3|12655.3|12679.9|12664.9|12683.9|12664.9|12679.1|12655.3|1
1647938490000|2022-03-22 08:41:30|12679.3|12664.3|12684.3|12646.8|12684.3|12664.3|12678.6|12646.8|1
1647938550000|2022-03-22 08:42:30|12676.7|12651.7|12676.7|12651.7|12676.7|12651.7|12676.7|12651.7|0
1647938560000|2022-03-22 08:42:40|12675.6|12650.6|12675.6|12650.6|12675.6|12650.6|12675.6|12650.6|0
1647938570000|2022-03-22 08:42:50|12675.8|12650.8|12673.6|12648.6|12676|12656.6|12671.6|12648.6|0
1647938620000|2022-03-22 08:43:40|12673.3|12648.3|12673.3|12648.3|12673.3|12648.3|12673.3|12648.3|0
1647938640000|2022-03-22 08:44:00|12673.8|12648.8|12673.8|12648.8|12673.8|12648.8|12673.8|12648.8|0
1647938670000|2022-03-22 08:44:30|12673.6|12648.6|12673.6|12648.6|12673.6|12648.6|12673.6|12648.6|0
1647938700000|2022-03-22 08:45:00|12673.5|12648.5|12674.8|12649.8|12674.8|12649.8|12673.5|12648.5|1
1647938710000|2022-03-22 08:45:10|12675.3|12650.3|12675.3|12650.3|12675.3|12650.3|12675.3|12650.3|1
1647938730000|2022-03-22 08:45:30|12675|12650|12675|12650|12675|12650|12675|12650|0
1647938740000|2022-03-22 08:45:40|12674.5|12649.5|12671.3|12656.3|12675.8|12656.3|12671.3|12649.3|2
1647938750000|2022-03-22 08:45:50|12671.1|12656.1|12674.5|12649.5|12674.5|12656.1|12671.1|12649.5|1
1647938760000|2022-03-22 08:46:00|12673.1|12648.1|12673.1|12648.1|12673.1|12648.1|12673.1|12648.1|0
1647938800000|2022-03-22 08:46:40|12673.3|12648.3|12673.3|12648.3|12673.3|12648.3|12673.3|12648.3|0
1647938810000|2022-03-22 08:46:50|12672.6|12647.6|12678.6|12641.1|12678.6|12647.6|12672.6|12641.1|1
1647938820000|2022-03-22 08:47:00|12675.3|12637.8|12675.3|12637.8|12675.3|12637.8|12675.3|12637.8|1
1647938830000|2022-03-22 08:47:10|12675.6|12638.1|12675.6|12638.1|12675.6|12638.1|12675.6|12638.1|0
1647938860000|2022-03-22 08:47:40|12675.1|12637.6|12675.1|12637.6|12675.1|12637.6|12675.1|12637.6|0
1647938880000|2022-03-22 08:48:00|12675|12637.5|12666.3|12641.3|12675|12641.5|12666.3|12637.5|0
1647938910000|2022-03-22 08:48:30|12666.8|12641.8|12663.4|12648.4|12666.8|12648.4|12663.4|12641.8|0
1647938920000|2022-03-22 08:48:40|12664.8|12649.8|12664.8|12649.8|12664.8|12649.8|12664.8|12649.8|0
1647938940000|2022-03-22 08:49:00|12666.8|12641.8|12666.8|12641.8|12666.8|12641.8|12666.8|12641.8|0
1647938960000|2022-03-22 08:49:20|12663.9|12648.9|12663.9|12648.9|12663.9|12648.9|12663.9|12648.9|0
1647938970000|2022-03-22 08:49:30|12665.8|12650.8|12665.8|12650.8|12665.8|12650.8|12665.8|12650.8|0
1647939000000|2022-03-22 08:50:00|12667.3|12642.3|12667.3|12642.3|12667.3|12642.3|12667.3|12642.3|0
1647939030000|2022-03-22 08:50:30|12666.8|12641.8|12666.8|12641.8|12666.8|12641.8|12666.8|12641.8|0
1647939050000|2022-03-22 08:50:50|12667|12642|12667.3|12642.3|12667.3|12642.3|12667|12642|0
1647939060000|2022-03-22 08:51:00|12667.8|12642.8|12667.8|12642.8|12667.8|12642.8|12667.8|12642.8|0
1647939120000|2022-03-22 08:52:00|12668|12643|12668|12643|12668|12643|12668|12643|0
1647939130000|2022-03-22 08:52:10|12667|12642|12667|12642|12667|12642|12667|12642|0
1647939160000|2022-03-22 08:52:40|12658.3|12643.3|12666.5|12651.5|12667.9|12651.5|12658.3|12642|1
1647939180000|2022-03-22 08:53:00|12664.5|12649.5|12664.7|12649.7|12664.7|12649.7|12664.5|12649.5|0
1647939190000|2022-03-22 08:53:10|12665.5|12650.5|12675|12650|12675|12650.5|12665.5|12648.4|1
1647939220000|2022-03-22 08:53:40|12693.5|12678.5|12692.8|12677.8|12693.8|12678.8|12692.8|12677.8|6
1647939230000|2022-03-22 08:53:50|12694.1|12679.1|12696.3|12681.3|12696.3|12681.3|12694.1|12679.1|2
1647939240000|2022-03-22 08:54:00|12695.8|12680.8|12695.8|12680.8|12695.8|12680.8|12695.8|12680.8|1
1647939290000|2022-03-22 08:54:50|12695.3|12680.3|12694.8|12679.8|12695.3|12680.3|12694.8|12679.8|1
1647939300000|2022-03-22 08:55:00|12694.5|12679.5|12693.8|12678.8|12694.5|12679.5|12693.8|12678.8|0
1647939320000|2022-03-22 08:55:20|12692.3|12677.3|12689.3|12674.3|12692.3|12677.3|12689.3|12674.3|1
1647939330000|2022-03-22 08:55:30|12691.1|12666.1|12694|12656.5|12694|12666.1|12691.1|12656.5|0
1647939360000|2022-03-22 08:56:00|12693.5|12656|12691|12653.5|12693.5|12656|12691|12653.5|0
1647939370000|2022-03-22 08:56:10|12690.7|12653.2|12679|12654|12690.7|12654|12679|12652|0
1647939380000|2022-03-22 08:56:20|12678.7|12653.7|12678.5|12653.5|12678.7|12653.7|12678.5|12653.5|0
1647939390000|2022-03-22 08:56:30|12669|12654|12665|12650|12669|12654|12665|12650|0
1647939400000|2022-03-22 08:56:40|12665.5|12650.5|12665|12650|12665.5|12650.5|12665|12650|1
1647939410000|2022-03-22 08:56:50|12663.7|12648.7|12663.5|12648.5|12663.7|12648.7|12663.2|12648.2|1
1647939420000|2022-03-22 08:57:00|12662.7|12647.7|12662.7|12647.7|12664|12649|12662.5|12647.5|0
1647939430000|2022-03-22 08:57:10|12662.5|12647.5|12663|12648|12663.2|12648.2|12662.5|12647.5|0
1647939440000|2022-03-22 08:57:20|12663.5|12648.5|12663.7|12648.7|12663.7|12648.7|12663.5|12648.5|0
1647939460000|2022-03-22 08:57:40|12663.5|12648.5|12662.2|12647.2|12663.5|12648.5|12662.2|12647.2|0
1647939470000|2022-03-22 08:57:50|12661.7|12646.7|12661.7|12646.7|12661.7|12646.7|12661.7|12646.7|0
1647939480000|2022-03-22 08:58:00|12661.5|12646.5|12658|12643|12661.5|12646.5|12657.5|12642.5|4
1647939490000|2022-03-22 08:58:10|12659.5|12644.5|12659.5|12644.5|12660.2|12645.2|12659.5|12644.5|4
1647939500000|2022-03-22 08:58:20|12659.7|12644.7|12683|12658|12690.2|12658|12659.7|12644.7|6
1647939530000|2022-03-22 08:58:50|12684|12659|12685|12660|12685|12660|12684|12659|0
1647939540000|2022-03-22 08:59:00|12679|12664|12686.7|12649.2|12686.7|12664|12679|12649.2|1
1647939610000|2022-03-22 09:00:10|12679.4|12654.4|12678|12653|12679.4|12654.4|12678|12653|0
1647939620000|2022-03-22 09:00:20|12673.5|12658.5|12674.4|12659.4|12674.4|12659.4|12673.5|12658.5|0
1647939640000|2022-03-22 09:00:40|12674.7|12659.7|12674.7|12659.7|12674.7|12659.7|12674.7|12659.7|0
1647939650000|2022-03-22 09:00:50|12676.9|12661.9|12676.9|12661.9|12676.9|12661.9|12676.9|12661.9|0
1647939670000|2022-03-22 09:01:10|12677.4|12662.4|12676.4|12661.4|12677.4|12662.4|12676.4|12661.4|9
1647939680000|2022-03-22 09:01:20|12676.7|12661.7|12676.7|12661.7|12676.7|12661.7|12676.7|12661.7|0
1647939720000|2022-03-22 09:02:00|12674.5|12659.5|12674.2|12659.2|12674.5|12659.5|12673.4|12658.4|1
1647939730000|2022-03-22 09:02:10|12675.2|12660.2|12675.2|12660.2|12675.2|12660.2|12675.2|12660.2|1
1647939750000|2022-03-22 09:02:30|12675.1|12660.1|12675.1|12660.1|12675.1|12660.1|12675.1|12660.1|0
1647939760000|2022-03-22 09:02:40|12674.9|12659.9|12674.9|12659.9|12674.9|12659.9|12674.9|12659.9|0
1647939770000|2022-03-22 09:02:50|12675.7|12660.7|12676.4|12661.4|12676.4|12661.4|12675.7|12660.7|0
1647939780000|2022-03-22 09:03:00|12676.7|12661.7|12675.7|12660.7|12677.7|12662.7|12674.9|12659.9|0
1647939810000|2022-03-22 09:03:30|12676.7|12661.7|12676.7|12661.7|12676.7|12661.7|12676.7|12661.7|0
1647939820000|2022-03-22 09:03:40|12675.7|12660.7|12675.7|12660.7|12675.7|12660.7|12675.7|12660.7|0
1647939840000|2022-03-22 09:04:00|12676.2|12661.2|12676.2|12661.2|12676.2|12661.2|12676.2|12661.2|0
1647939850000|2022-03-22 09:04:10|12676.7|12661.7|12684.9|12659.9|12684.9|12661.7|12676.7|12659.9|1
1647939860000|2022-03-22 09:04:20|12681.8|12666.8|12683.2|12668.2|12683.2|12668.2|12681.8|12666.8|0
1647939870000|2022-03-22 09:04:30|12682.9|12667.9|12682.9|12667.9|12682.9|12667.9|12682.9|12667.9|0
1647939900000|2022-03-22 09:05:00|12683.5|12668.5|12683.4|12668.4|12683.9|12668.9|12683.4|12668.4|0
1647939960000|2022-03-22 09:06:00|12684.2|12669.2|12684.2|12669.2|12684.9|12669.9|12683.4|12668.4|0
1647939970000|2022-03-22 09:06:10|12684.9|12669.9|12683.9|12668.9|12684.9|12669.9|12683.9|12668.9|0
1647939990000|2022-03-22 09:06:30|12684.9|12669.9|12684.9|12669.9|12684.9|12669.9|12684.7|12669.7|0
1647940000000|2022-03-22 09:06:40|||||||||1
1647940010000|2022-03-22 09:06:50|12685.9|12670.9|12685.9|12670.9|12685.9|12670.9|12685.9|12670.9|0
1647940020000|2022-03-22 09:07:00|12685.4|12670.4|12684.9|12669.9|12685.4|12670.4|12684.9|12669.9|0
1647940030000|2022-03-22 09:07:10|12680.9|12665.9|12680.9|12665.9|12680.9|12665.9|12680.9|12665.9|2
1647940040000|2022-03-22 09:07:20|12680.7|12665.7|12680.2|12665.2|12680.7|12665.7|12679.7|12664.7|1
1647940060000|2022-03-22 09:07:40|12679.9|12664.9|12679.9|12664.9|12679.9|12664.9|12679.9|12664.9|0
1647940100000|2022-03-22 09:08:20|12680.4|12665.4|12680.4|12665.4|12680.4|12665.4|12680.4|12665.4|0
1647940140000|2022-03-22 09:09:00|12679.9|12664.9|12676.9|12661.9|12679.9|12664.9|12676.9|12661.9|2
1647940150000|2022-03-22 09:09:10|12676.6|12661.6|12672.5|12657.5|12676.6|12661.6|12672.5|12657.5|5
1647940160000|2022-03-22 09:09:20|12669.6|12654.6|12669.6|12654.6|12669.6|12654.6|12669.6|12654.6|0
1647940170000|2022-03-22 09:09:30|12669.1|12654.1|12669.1|12654.1|12669.1|12654.1|12669.1|12654.1|0
1647940180000|2022-03-22 09:09:40|12668.6|12653.6|12668.9|12653.9|12668.9|12653.9|12668.6|12653.6|0
1647940190000|2022-03-22 09:09:50|12669.1|12654.1|12675.4|12660.4|12675.4|12660.4|12669.1|12654.1|3
1647940200000|2022-03-22 09:10:00|12675.1|12660.1|12674.4|12659.4|12675.1|12660.1|12674.4|12659.4|1
1647940210000|2022-03-22 09:10:10|12674.6|12659.6|12674.6|12659.6|12674.6|12659.6|12674.6|12659.6|0
1647940230000|2022-03-22 09:10:30|12675.4|12660.4|12683.3|12658.3|12683.3|12661.4|12675.4|12658.3|0
1647940240000|2022-03-22 09:10:40|12684.9|12659.9|12684.9|12659.9|12684.9|12659.9|12684.9|12659.9|0
1647940260000|2022-03-22 09:11:00|12692.9|12655.4|12692.9|12655.4|12692.9|12655.4|12692.9|12655.4|0
1647940320000|2022-03-22 09:12:00|12685.9|12660.9|12677.4|12662.4|12685.9|12665.4|12677.4|12660.7|0
1647940350000|2022-03-22 09:12:30|12677.7|12662.7|12677.7|12662.7|12677.7|12662.7|12677.7|12662.7|0
1647940360000|2022-03-22 09:12:40|12677.9|12662.9|12677.9|12662.9|12677.9|12662.9|12677.9|12662.9|0
1647940380000|2022-03-22 09:13:00|12677.7|12662.7|12677.7|12662.7|12677.7|12662.7|12677.7|12662.7|0
1647940420000|2022-03-22 09:13:40|12677.9|12662.9|12677.9|12662.9|12677.9|12662.9|12677.9|12662.9|0
1647940480000|2022-03-22 09:14:40|12677.6|12662.6|12683.4|12668.4|12683.4|12668.4|12677.6|12662.6|1
1647940490000|2022-03-22 09:14:50|12685.6|12670.6|12685.9|12670.9|12685.9|12670.9|12685.6|12670.6|0
1647940500000|2022-03-22 09:15:00|12686.1|12671.1|12686.1|12671.1|12686.1|12671.1|12686.1|12671.1|0
1647940510000|2022-03-22 09:15:10|12686.4|12671.4|12685.9|12670.9|12686.4|12671.4|12685.9|12670.9|2
1647940530000|2022-03-22 09:15:30|12682.1|12667.1|12676.1|12661.1|12682.1|12667.1|12676.1|12661.1|2
1647940550000|2022-03-22 09:15:50|12675.9|12660.9|12675.9|12660.9|12675.9|12660.9|12675.9|12660.9|1
1647940560000|2022-03-22 09:16:00|12675.6|12660.6|12675.9|12660.9|12675.9|12660.9|12675.6|12660.6|1
1647940570000|2022-03-22 09:16:10|12675.6|12660.6|12675.6|12660.6|12675.6|12660.6|12675.6|12660.6|0
1647940590000|2022-03-22 09:16:30|12676.1|12661.1|12678.9|12663.9|12681.6|12666.6|12676.1|12661.1|2
1647940600000|2022-03-22 09:16:40|12678.4|12663.4|12677.6|12662.6|12678.4|12663.4|12676.6|12661.6|3
1647940630000|2022-03-22 09:17:10|12678.1|12663.1|12679.6|12664.6|12680.6|12665.6|12678.1|12663.1|1
1647940680000|2022-03-22 09:18:00|12679.1|12664.1|12679.1|12664.1|12679.1|12664.1|12679.1|12664.1|0
1647940750000|2022-03-22 09:19:10|12680.1|12665.1|12680.1|12665.1|12680.1|12665.1|12680.1|12665.1|0
1647940800000|2022-03-22 09:20:00|||||||||1
1647940810000|2022-03-22 09:20:10|12680.6|12665.6|12680.6|12665.6|12680.6|12665.6|12680.6|12665.6|0
1647940830000|2022-03-22 09:20:30|12680.9|12665.9|12680.9|12665.9|12680.9|12665.9|12680.9|12665.9|0
1647940860000|2022-03-22 09:21:00|12681.4|12666.4|12680.9|12665.9|12681.4|12666.4|12680.9|12665.9|0
1647940930000|2022-03-22 09:22:10|12680.8|12665.8|12680.8|12665.8|12680.8|12665.8|12680.8|12665.8|0
1647941050000|2022-03-22 09:24:10|12681.3|12666.3|12681.3|12666.3|12681.3|12666.3|12681.3|12666.3|0
1647941060000|2022-03-22 09:24:20|12685.4|12670.4|12685.9|12670.9|12686.1|12671.1|12685.1|12670.1|1
1647941070000|2022-03-22 09:24:30|12685.6|12670.6|12685.6|12670.6|12685.6|12670.6|12685.6|12670.6|0
1647941090000|2022-03-22 09:24:50|12685.1|12670.1|12685.1|12670.1|12685.1|12670.1|12685.1|12670.1|0
1647941100000|2022-03-22 09:25:00|12684.9|12669.9|12681.1|12666.1|12684.9|12669.9|12681.1|12666.1|4
1647941110000|2022-03-22 09:25:10|12680.8|12665.8|12680.8|12665.8|12680.8|12665.8|12680.8|12665.8|0
1647941140000|2022-03-22 09:25:40|||||||||1
1647941150000|2022-03-22 09:25:50|||||||||1
1647941200000|2022-03-22 09:26:40|12681.3|12666.3|12681.8|12666.8|12681.8|12666.8|12681.3|12666.3|0
1647941210000|2022-03-22 09:26:50|12688.4|12673.4|12687.6|12672.6|12688.4|12673.4|12687.6|12672.6|2
1647941230000|2022-03-22 09:27:10|12687.9|12672.9|12688.8|12673.8|12688.8|12673.8|12687.9|12672.9|0
1647941240000|2022-03-22 09:27:20|12689.1|12674.1|12690.1|12675.1|12690.1|12675.1|12689.1|12674.1|0
1647941250000|2022-03-22 09:27:30|12690.8|12675.8|12688.1|12673.1|12690.8|12675.8|12688.1|12673.1|1
1647941260000|2022-03-22 09:27:40|12687.6|12672.6|12686.3|12671.3|12687.6|12672.6|12686.3|12671.3|0
1647941280000|2022-03-22 09:28:00|12687|12672|12685.8|12670.8|12687|12672|12685.8|12670.8|0
1647941310000|2022-03-22 09:28:30|12685.6|12670.6|12685.6|12670.6|12685.6|12670.6|12685.6|12670.6|0
1647941340000|2022-03-22 09:29:00|12684.3|12669.3|12682.3|12667.3|12684.3|12669.3|12682.3|12667.3|0
1647941390000|2022-03-22 09:29:50|12681.8|12666.8|12681.3|12666.3|12681.8|12666.8|12681.3|12666.3|0
1647941400000|2022-03-22 09:30:00|12681|12666|12681|12666|12681|12666|12681|12666|1
1647941410000|2022-03-22 09:30:10|12680.8|12665.8|12680.8|12665.8|12680.8|12665.8|12680.8|12665.8|0
1647941420000|2022-03-22 09:30:20|||||||||2
1647941640000|2022-03-22 09:34:00|12681|12666|12681|12666|12681|12666|12681|12666|0
1647941650000|2022-03-22 09:34:10|12680.8|12665.8|12681|12666|12681.8|12666.8|12680.8|12665.8|1
1647941660000|2022-03-22 09:34:20|12681.1|12666.1|12680.8|12665.8|12681.3|12666.3|12680.8|12665.8|0
1647941670000|2022-03-22 09:34:30|12681.1|12666.1|12681.1|12666.1|12681.6|12666.6|12680.8|12665.8|0
1647941680000|2022-03-22 09:34:40|12680.8|12665.8|12681.3|12666.3|12681.3|12666.3|12680.8|12665.8|0
1647941730000|2022-03-22 09:35:30|12680.8|12665.8|12680.8|12665.8|12680.8|12665.8|12680.8|12665.8|0
1647941740000|2022-03-22 09:35:40|12680.3|12665.3|12681|12666|12681.9|12666.9|12679.8|12664.8|2
1647941760000|2022-03-22 09:36:00|12680.8|12665.8|12680.3|12665.3|12680.8|12665.8|12680.3|12665.3|0
1647941770000|2022-03-22 09:36:10|12680.8|12665.8|12681.3|12666.3|12681.3|12666.3|12680.8|12665.8|0
1647941790000|2022-03-22 09:36:30|12683.8|12668.8|12685.5|12670.5|12685.5|12670.5|12683.8|12668.8|1
1647941800000|2022-03-22 09:36:40|12685.8|12670.8|12685.3|12670.3|12685.8|12670.8|12685.3|12670.3|1
1647941900000|2022-03-22 09:38:20|12685|12670|12684.8|12669.8|12685|12670|12684.8|12669.8|1
1647942040000|2022-03-22 09:40:40|12684.3|12669.3|12683.3|12668.3|12684.3|12669.3|12683.3|12668.3|1
1647942100000|2022-03-22 09:41:40|12684.3|12669.3|12683.8|12668.8|12684.3|12669.3|12683.8|12668.8|4
1647942110000|2022-03-22 09:41:50|12683.5|12668.5|12683|12668|12683.5|12668.5|12683|12668|6
1647942120000|2022-03-22 09:42:00|12683.3|12668.3|12683.3|12668.3|12683.3|12668.3|12683.3|12668.3|0
1647942180000|2022-03-22 09:43:00|12682.5|12667.5|12681.3|12666.3|12682.5|12667.5|12681.3|12666.3|0
1647942200000|2022-03-22 09:43:20|12682.8|12667.8|12682.8|12667.8|12682.8|12667.8|12682.8|12667.8|0
1647942210000|2022-03-22 09:43:30|12682.3|12667.3|12681.5|12666.5|12682.3|12667.3|12681.5|12666.5|8
1647942220000|2022-03-22 09:43:40|12681.8|12666.8|12681.8|12666.8|12681.8|12666.8|12681.8|12666.8|0
1647942240000|2022-03-22 09:44:00|12682|12667|12682|12667|12682|12667|12682|12667|0
1647942250000|2022-03-22 09:44:10|12681.2|12666.2|12681.2|12666.2|12681.2|12666.2|12681.2|12666.2|1
1647942340000|2022-03-22 09:45:40|||||||||1
1647942400000|2022-03-22 09:46:40|12681|12666|12680.2|12665.2|12681|12666|12680.2|12665.2|2
1647942420000|2022-03-22 09:47:00|12680.5|12665.5|12680.5|12665.5|12680.5|12665.5|12680.5|12665.5|0
1647942430000|2022-03-22 09:47:10|12680.7|12665.7|12681.2|12666.2|12681.2|12666.2|12680.7|12665.7|0
1647942440000|2022-03-22 09:47:20|||||||||1
1647942480000|2022-03-22 09:48:00|12684.2|12669.2|12687.2|12672.2|12688.2|12673.2|12684.2|12669.2|2
1647942520000|2022-03-22 09:48:40|12690.1|12675.1|12693.7|12678.7|12693.7|12678.7|12690.1|12675.1|2
1647942530000|2022-03-22 09:48:50|12694.2|12679.2|12697|12682|12697|12682|12694.2|12679.2|1
1647942560000|2022-03-22 09:49:20|12704.3|12689.3|12733.2|12695.7|12733.5|12696|12704.3|12689.3|21
1647942570000|2022-03-22 09:49:30|12728|12713|12726.5|12711.5|12730.5|12715.5|12726.5|12711.5|2
1647942580000|2022-03-22 09:49:40|12726.2|12711.2|12722.2|12707.2|12726.2|12711.2|12722.2|12707.2|1
1647942590000|2022-03-22 09:49:50|12748.2|12710.7|12747.7|12710.2|12748.2|12710.7|12747.7|12710.2|17
1647942620000|2022-03-22 09:50:20|12737.5|12712.5|12737.2|12712.2|12737.5|12712.5|12737.2|12712.2|0
1647942630000|2022-03-22 09:50:30|12737|12712|12737|12712|12737|12712|12737|12712|0
1647942690000|2022-03-22 09:51:30|12730.5|12715.5|12732.2|12694.7|12734.2|12715.5|12730.5|12694.7|0
1647942720000|2022-03-22 09:52:00|12725.4|12700.4|12724.7|12687.2|12725.4|12701.4|12690.7|12674.7|5
1647942730000|2022-03-22 09:52:10|12725.2|12687.7|12731.2|12693.7|12731.2|12693.7|12725.2|12687.7|0
1647942780000|2022-03-22 09:53:00|12730.9|12693.4|12730.7|12693.2|12730.9|12693.4|12730.7|12693.2|0
1647942990000|2022-03-22 09:56:30|12730.2|12692.7|12729.7|12692.2|12730.2|12692.7|12729.7|12692.2|0
1647943030000|2022-03-22 09:57:10|12732.8|12695.3|12736.9|12699.4|12736.9|12699.4|12732.8|12695.3|0
1647943060000|2022-03-22 09:57:40|12737.1|12699.6|12737.1|12699.6|12737.1|12699.6|12737.1|12699.6|1
1647943070000|2022-03-22 09:57:50|12738.1|12700.6|12738.1|12700.6|12738.1|12700.6|12738.1|12700.6|0
1647943120000|2022-03-22 09:58:40|12739.7|12702.2|12741.1|12703.6|12741.1|12703.6|12739.7|12702.2|0
1647943130000|2022-03-22 09:58:50|12742.7|12705.2|12746.7|12709.2|12746.7|12709.2|12742.7|12705.2|0
1647943140000|2022-03-22 09:59:00|12758.7|12721.2|12752.7|12727.7|12758.7|12727.7|12752.7|12721.2|8
1647943150000|2022-03-22 09:59:10|12760.7|12723.2|12761.2|12723.7|12761.2|12723.7|12760.7|12723.2|0
1647943160000|2022-03-22 09:59:20|12753.9|12728.9|12757.4|12719.9|12757.7|12728.9|12753.9|12719.9|6
1647943170000|2022-03-22 09:59:30|||||||||5
1647943180000|2022-03-22 09:59:40|12758|12720.5|12758.4|12720.9|12758.4|12720.9|12758|12720.5|0
1647943190000|2022-03-22 09:59:50|12755.9|12718.4|12755.9|12718.4|12755.9|12718.4|12755.9|12718.4|0
1647943300000|2022-03-22 10:01:40|12754.9|12717.4|12754.9|12717.4|12754.9|12717.4|12754.9|12717.4|0
1647943320000|2022-03-22 10:02:00|12755.2|12717.7|12755.9|12718.4|12755.9|12718.4|12755.2|12717.7|0
1647943390000|2022-03-22 10:03:10|12755.4|12717.9|12756.4|12718.9|12756.4|12718.9|12755.4|12717.9|0
1647943460000|2022-03-22 10:04:20|12750.7|12735.7|12750.7|12735.7|12750.7|12735.7|12750.7|12735.7|0
1647943490000|2022-03-22 10:04:50|12748.5|12733.5|12755.9|12718.4|12756.4|12733.5|12748.5|12718.4|1
1647943500000|2022-03-22 10:05:00|12738.7|12723.7|12753.1|12715.6|12753.1|12723.7|12738.7|12715.6|0
1647943510000|2022-03-22 10:05:10|12755.9|12718.4|12755.9|12718.4|12755.9|12718.4|12755.9|12718.4|0
1647943520000|2022-03-22 10:05:20|12740.1|12725.1|12747.9|12710.4|12747.9|12725.1|12740.1|12710.4|0
1647943530000|2022-03-22 10:05:30|12746.4|12708.9|12746.4|12708.9|12746.4|12708.9|12746.4|12708.9|0
1647943560000|2022-03-22 10:06:00|12746.1|12708.6|12745.9|12708.4|12746.1|12708.6|12745.9|12708.4|0
1647943610000|2022-03-22 10:06:50|12738.1|12723.1|12751.1|12726.1|12751.1|12726.1|12738.1|12723.1|9
1647943620000|2022-03-22 10:07:00|12761.4|12723.9|12755.1|12730.1|12761.4|12730.1|12754.4|12723.6|8
1647943630000|2022-03-22 10:07:10|12755.4|12730.4|12755.4|12730.4|12755.4|12730.4|12755.4|12730.4|0
1647943650000|2022-03-22 10:07:30|12755.3|12730.3|12755.3|12730.3|12755.3|12730.3|12755.3|12730.3|0
1647943660000|2022-03-22 10:07:40|12755.9|12730.9|12756.3|12731.3|12756.3|12731.3|12755.9|12730.9|0
1647943760000|2022-03-22 10:09:20|||||||||1
1647943810000|2022-03-22 10:10:10|12750.3|12735.3|12749.3|12734.3|12750.3|12735.3|12748.8|12733.8|0
1647943840000|2022-03-22 10:10:40|12748.5|12733.5|12746.1|12731.1|12748.5|12733.5|12745.8|12730.8|1
1647943860000|2022-03-22 10:11:00|12746.3|12731.3|12745.5|12730.5|12746.3|12731.3|12745.5|12730.5|0
1647943870000|2022-03-22 10:11:10|12744.8|12729.8|12744.3|12729.3|12744.8|12729.8|12744.3|12729.3|0
1647943890000|2022-03-22 10:11:30|12744.6|12729.6|12744.6|12729.6|12744.6|12729.6|12744.6|12729.6|0
1647943920000|2022-03-22 10:12:00|12744.8|12729.8|12744.8|12729.8|12744.8|12729.8|12744.8|12729.8|0
1647944010000|2022-03-22 10:13:30|12745.1|12730.1|12745.1|12730.1|12745.1|12730.1|12745.1|12730.1|0
1647944060000|2022-03-22 10:14:20|12746.6|12731.6|12748.1|12733.1|12748.1|12733.1|12746.6|12731.6|0
1647944130000|2022-03-22 10:15:30|12747.8|12732.8|12747.8|12732.8|12747.8|12732.8|12747.8|12732.8|0
1647944160000|2022-03-22 10:16:00|12748|12733|12748|12733|12748|12733|12748|12733|0
1647944210000|2022-03-22 10:16:50|12741.3|12726.3|12734.3|12719.3|12741.3|12726.3|12732.8|12717.8|10
1647944220000|2022-03-22 10:17:00|12734.6|12719.6|12734.5|12719.5|12734.6|12719.6|12734.5|12719.5|0
1647944230000|2022-03-22 10:17:10|12734.3|12719.3|12734.3|12719.3|12734.3|12719.3|12734.3|12719.3|0
1647944280000|2022-03-22 10:18:00|12734.8|12719.8|12734.8|12719.8|12734.8|12719.8|12734.8|12719.8|0
1647944290000|2022-03-22 10:18:10|12735|12720|12734.5|12719.5|12735|12720|12734.5|12719.5|0
1647944310000|2022-03-22 10:18:30|12734.3|12719.3|12734.3|12719.3|12734.3|12719.3|12734.3|12719.3|0
1647944320000|2022-03-22 10:18:40|12734.1|12719.1|12734.1|12719.1|12734.1|12719.1|12734.1|12719.1|0
1647944330000|2022-03-22 10:18:50|12732.8|12717.8|12732.8|12717.8|12732.8|12717.8|12732.8|12717.8|0
1647944360000|2022-03-22 10:19:20|12733.8|12718.8|12733.8|12718.8|12733.8|12718.8|12733.8|12718.8|0
1647944380000|2022-03-22 10:19:40|12734.3|12719.3|12739.6|12724.6|12740.3|12725.3|12734.3|12719.3|3
1647944450000|2022-03-22 10:20:50|12738|12723|12737.8|12722.8|12738|12723|12737.8|12722.8|0
1647944460000|2022-03-22 10:21:00|12738.3|12723.3|12738.6|12723.6|12738.6|12723.6|12738.3|12723.3|0
1647944470000|2022-03-22 10:21:10|12738.5|12723.5|12738.5|12723.5|12738.5|12723.5|12738.5|12723.5|0
1647944500000|2022-03-22 10:21:40|12738.3|12723.3|12738|12723|12738.3|12723.3|12738|12723|0
1647944510000|2022-03-22 10:21:50|12737.5|12722.5|12736|12721|12737.5|12722.5|12729|12714|6
1647944520000|2022-03-22 10:22:00|12736.5|12721.5|12736.5|12721.5|12742.6|12721.5|12736.5|12717.6|0
1647944530000|2022-03-22 10:22:10|12735.5|12720.5|12735.5|12720.5|12735.5|12720.5|12735.5|12720.5|0
1647944550000|2022-03-22 10:22:30|12736.5|12721.5|12736.5|12721.5|12736.5|12721.5|12736.5|12721.5|0
1647944560000|2022-03-22 10:22:40|12737.3|12722.3|12744.3|12729.3|12744.3|12729.3|12737.3|12722.3|1
1647944570000|2022-03-22 10:22:50|12745.5|12730.5|12745.5|12730.5|12745.5|12730.5|12745.5|12730.5|0
1647944590000|2022-03-22 10:23:10|12746|12731|12746.5|12731.5|12746.5|12731.5|12746|12731|0
1647944610000|2022-03-22 10:23:30|12746.3|12731.3|12746.3|12731.3|12746.3|12731.3|12746.3|12731.3|0
1647944660000|2022-03-22 10:24:20|12748.3|12733.3|12748.3|12733.3|12748.3|12733.3|12748.3|12733.3|0
1647944680000|2022-03-22 10:24:40|12749.7|12734.7|12750.8|12735.8|12752.3|12737.3|12749.7|12734.7|5
1647944700000|2022-03-22 10:25:00|12745.8|12730.8|12745.8|12730.8|12745.8|12730.8|12745.8|12730.8|1
1647944720000|2022-03-22 10:25:20|12746.5|12731.5|12748.3|12733.3|12748.3|12733.3|12746.5|12731.5|3
1647944870000|2022-03-22 10:27:50|12750.4|12735.4|12749.9|12734.9|12750.4|12735.4|12749.9|12734.9|2
1647944880000|2022-03-22 10:28:00|12747.8|12732.8|12747.8|12732.8|12747.8|12732.8|12747.8|12732.8|0
1647944950000|2022-03-22 10:29:10|12747.7|12732.7|12747.7|12732.7|12747.7|12732.7|12747.7|12732.7|0
1647944960000|2022-03-22 10:29:20|12750.2|12735.2|12750.2|12735.2|12750.2|12735.2|12750.2|12735.2|0
1647945030000|2022-03-22 10:30:30|12751|12736|12752.2|12737.2|12752.2|12737.2|12751|12736|1
1647945040000|2022-03-22 10:30:40|12752.7|12737.7|12750.7|12735.7|12753.2|12738.2|12750.7|12735.7|1
1647945060000|2022-03-22 10:31:00|12751.2|12736.2|12751.7|12736.7|12751.7|12736.7|12751.2|12736.2|0
1647945100000|2022-03-22 10:31:40|12752.3|12737.3|12752.7|12737.7|12752.7|12737.7|12752.3|12737.3|0
1647945110000|2022-03-22 10:31:50|12758|12743|12759.2|12744.2|12759.2|12744.2|12758|12743|1
1647945120000|2022-03-22 10:32:00|12759.5|12744.5|12761.2|12746.2|12761.2|12746.2|12759.5|12744.5|0
1647945140000|2022-03-22 10:32:20|12761.7|12746.7|12762.2|12747.2|12762.2|12747.2|12761.7|12746.7|0
1647945170000|2022-03-22 10:32:50|12758|12743|12758|12743|12758|12743|12758|12743|1
1647945180000|2022-03-22 10:33:00|12758.2|12743.2|12758.2|12743.2|12758.2|12743.2|12758.2|12743.2|0
1647945200000|2022-03-22 10:33:20|12756.1|12741.1|12753.7|12738.7|12756.1|12741.1|12753.7|12738.7|0
1647945210000|2022-03-22 10:33:30|12753.2|12738.2|12755.7|12740.7|12755.7|12740.7|12752.2|12737.2|0
1647945220000|2022-03-22 10:33:40|12754.9|12739.9|12754.2|12739.2|12754.9|12739.9|12754.2|12739.2|0
1647945240000|2022-03-22 10:34:00|12752.6|12737.6|12754.2|12739.2|12754.2|12739.2|12752.6|12737.6|0
1647945260000|2022-03-22 10:34:20|12753.4|12738.4|12752.2|12737.2|12753.4|12738.4|12752.2|12737.2|0
1647945270000|2022-03-22 10:34:30|12751.7|12736.7|12751.7|12736.7|12751.7|12736.7|12751.7|12736.7|0
1647945320000|2022-03-22 10:35:20|12752.2|12737.2|12752.2|12737.2|12752.2|12737.2|12752.2|12737.2|0
1647945330000|2022-03-22 10:35:30|12753.3|12738.3|12753.3|12738.3|12753.3|12738.3|12753.3|12738.3|0
1647945340000|2022-03-22 10:35:40|12754.2|12739.2|12756.7|12741.7|12756.7|12741.7|12754.2|12739.2|0
1647945350000|2022-03-22 10:35:50|12760.2|12735.2|12752.7|12737.7|12760.2|12741|12752.7|12735.2|0
1647945370000|2022-03-22 10:36:10|12760.2|12735.2|12760.2|12735.2|12760.2|12735.2|12760.2|12735.2|0
1647945410000|2022-03-22 10:36:50|12760.5|12735.5|12760|12735|12760.5|12735.5|12760|12735|2
1647945420000|2022-03-22 10:37:00|12760.2|12735.2|12757|12742|12760.2|12742|12755.7|12735.2|0
1647945430000|2022-03-22 10:37:10|12756.9|12741.9|12756.9|12741.9|12756.9|12741.9|12756.9|12741.9|0
1647945440000|2022-03-22 10:37:20|12757.5|12742.5|12759.4|12744.4|12759.4|12744.4|12757.4|12742.4|0
1647945450000|2022-03-22 10:37:30|12758.1|12743.1|12756.9|12741.9|12758.1|12743.1|12756.9|12741.9|0
1647945460000|2022-03-22 10:37:40|12758|12743|12758.9|12743.9|12759.2|12744.2|12758|12743|0
1647945470000|2022-03-22 10:37:50|12759.2|12744.2|12760.2|12745.2|12760.2|12745.2|12758.9|12743.9|1
1647945480000|2022-03-22 10:38:00|12760.4|12745.4|12761.4|12746.4|12761.7|12746.7|12760.4|12745.4|2
1647945530000|2022-03-22 10:38:50|12760.9|12745.9|12760.9|12745.9|12760.9|12745.9|12760.9|12745.9|0
1647945540000|2022-03-22 10:39:00|12758.9|12743.9|12758.9|12743.9|12758.9|12743.9|12758.9|12743.9|1
1647945550000|2022-03-22 10:39:10|12754.7|12739.7|12754.4|12739.4|12754.7|12739.7|12754.4|12739.4|1
1647945560000|2022-03-22 10:39:20|12751.7|12736.7|12751.4|12736.4|12751.7|12736.7|12751.4|12736.4|0
1647945570000|2022-03-22 10:39:30|12751.2|12736.2|12751.2|12736.2|12751.2|12736.2|12751.2|12736.2|0
1647945580000|2022-03-22 10:39:40|12750.9|12735.9|12750.7|12735.7|12750.9|12735.9|12750.7|12735.7|0
1647945600000|2022-03-22 10:40:00|12753.7|12738.7|12753.2|12738.2|12753.7|12738.7|12753.2|12738.2|0
1647945620000|2022-03-22 10:40:20|12752.4|12737.4|12755|12740|12755|12740|12751.7|12736.7|2
1647945630000|2022-03-22 10:40:30|12756.1|12741.1|12757.9|12742.9|12757.9|12742.9|12756.1|12741.1|7
1647945640000|2022-03-22 10:40:40|12758.2|12743.2|12758.2|12743.2|12758.2|12743.2|12758.2|12743.2|1
1647945660000|2022-03-22 10:41:00|12757.2|12742.2|12757.2|12742.2|12757.2|12742.2|12757.2|12742.2|0
1647945710000|2022-03-22 10:41:50|12756.9|12741.9|12753.2|12738.2|12756.9|12741.9|12753.2|12738.2|1
1647945720000|2022-03-22 10:42:00|12753.7|12738.7|12754.7|12739.7|12754.7|12739.7|12753.7|12738.7|0
1647945740000|2022-03-22 10:42:20|12754.9|12739.9|12755.2|12740.2|12755.2|12740.2|12754.9|12739.9|0
1647945780000|2022-03-22 10:43:00|12756.2|12741.2|12756.2|12741.2|12756.2|12741.2|12756.2|12741.2|0
1647945800000|2022-03-22 10:43:20|12756.7|12741.7|12756.7|12741.7|12756.7|12741.7|12756.7|12741.7|0
1647945860000|2022-03-22 10:44:20|12757.2|12742.2|12757.7|12742.7|12757.7|12742.7|12757.2|12742.2|0
1647945890000|2022-03-22 10:44:50|||||||||1
1647945910000|2022-03-22 10:45:10|12757.6|12742.6|12757.4|12742.4|12759.1|12744.1|12757.4|12742.4|2
1647945920000|2022-03-22 10:45:20|12757.9|12742.9|12758.1|12743.1|12758.1|12743.1|12757.9|12742.9|0
1647945930000|2022-03-22 10:45:30|12757.6|12742.6|12757.6|12742.6|12757.6|12742.6|12757.6|12742.6|0
1647946000000|2022-03-22 10:46:40|12756.9|12741.9|12754.1|12739.1|12756.9|12741.9|12753.6|12738.6|0
1647946010000|2022-03-22 10:46:50|12751.6|12736.6|12751.6|12736.6|12751.6|12736.6|12751.6|12736.6|2
1647946030000|2022-03-22 10:47:10|12750.1|12735.1|12750.6|12735.6|12750.6|12735.6|12750.1|12735.1|0
1647946090000|2022-03-22 10:48:10|12750.1|12735.1|12749.6|12734.6|12750.1|12735.1|12749.6|12734.6|0
1647946210000|2022-03-22 10:50:10|12749.4|12734.4|12748.6|12733.6|12749.4|12734.4|12748.6|12733.6|0
1647946250000|2022-03-22 10:50:50|12748.1|12733.1|12739.9|12724.9|12748.1|12733.1|12739.9|12724.9|1
1647946270000|2022-03-22 10:51:10|12738.4|12723.4|12735.9|12720.9|12738.4|12723.4|12735.9|12720.9|0
1647946280000|2022-03-22 10:51:20|||||||||1
1647946350000|2022-03-22 10:52:30|12739.4|12724.4|12739.4|12724.4|12739.4|12724.4|12739.4|12724.4|1
1647946360000|2022-03-22 10:52:40|12739.6|12724.6|12739.6|12724.6|12739.6|12724.6|12739.6|12724.6|0
1647946420000|2022-03-22 10:53:40|12739.3|12724.3|12739.3|12724.3|12739.3|12724.3|12739.3|12724.3|0
1647946680000|2022-03-22 10:58:00|12739.6|12724.6|12740.3|12725.3|12740.3|12725.3|12739.6|12724.6|0
1647946720000|2022-03-22 10:58:40|12743.8|12728.8|12743.8|12728.8|12743.8|12728.8|12743.8|12728.8|1
1647946740000|2022-03-22 10:59:00|12744.8|12729.8|12744.8|12729.8|12744.8|12729.8|12744.8|12729.8|0
1647946770000|2022-03-22 10:59:30|12746.8|12731.8|12747.6|12732.6|12747.6|12732.6|12746.8|12731.8|0
1647946780000|2022-03-22 10:59:40|12748.3|12733.3|12748.8|12733.8|12748.8|12733.8|12748.3|12733.3|0
1647946790000|2022-03-22 10:59:50|12740.8|12725.8|12746.6|12721.6|12746.6|12725.8|12737.3|12721.6|2
1647946800000|2022-03-22 11:00:00|12740.6|12725.6|12740.1|12725.1|12740.6|12725.6|12740.1|12725.1|0
1647946810000|2022-03-22 11:00:10|12739.1|12724.1|12739.1|12724.1|12739.1|12724.1|12739.1|12724.1|4
1647946820000|2022-03-22 11:00:20|12738.8|12723.8|12738.6|12723.6|12738.8|12723.8|12738.6|12723.6|0
1647946840000|2022-03-22 11:00:40|12737.2|12722.2|12739.1|12724.1|12739.1|12724.1|12735.6|12720.6|1
1647946870000|2022-03-22 11:01:10|12739|12724|12739|12724|12739|12724|12739|12724|0
1647946920000|2022-03-22 11:02:00|12738.5|12723.5|12737.5|12722.5|12738.5|12723.5|12737.5|12722.5|0
1647946930000|2022-03-22 11:02:10|12736.5|12721.5|12736.5|12721.5|12736.5|12721.5|12736.5|12721.5|0
1647947040000|2022-03-22 11:04:00|12737.1|12722.1|12737.3|12722.3|12737.3|12722.3|12736.5|12721.5|3
1647947050000|2022-03-22 11:04:10|12737.8|12722.8|12737.8|12722.8|12737.8|12722.8|12737.8|12722.8|1
1647947070000|2022-03-22 11:04:30|12738.3|12723.3|12738.8|12723.8|12739.8|12724.8|12738.3|12723.3|0
1647947080000|2022-03-22 11:04:40|12739.3|12724.3|12739.3|12724.3|12739.3|12724.3|12739.3|12724.3|0
1647947100000|2022-03-22 11:05:00|12739.5|12724.5|12741.3|12726.3|12743.2|12728.2|12739.3|12724.3|13
1647947110000|2022-03-22 11:05:10|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|12741.5|12726.5|0
1647947130000|2022-03-22 11:05:30|12741.3|12726.3|12741.3|12726.3|12741.3|12726.3|12741.3|12726.3|0
1647947160000|2022-03-22 11:06:00|12740.3|12725.3|12741.3|12726.3|12741.3|12726.3|12740.3|12725.3|3
1647947170000|2022-03-22 11:06:10|12748.6|12733.6|12749.1|12734.1|12749.1|12734.1|12748.6|12733.6|1
1647947180000|2022-03-22 11:06:20|12755.3|12740.3|12754.1|12739.1|12755.3|12740.3|12754.1|12739.1|1
1647947190000|2022-03-22 11:06:30|12755.5|12740.5|12757.6|12742.6|12757.6|12742.6|12755.5|12740.5|1
1647947220000|2022-03-22 11:07:00|12757.5|12742.5|12759.8|12744.8|12760|12745|12756|12741|7
1647947230000|2022-03-22 11:07:10|12759.6|12744.6|12759.8|12744.8|12759.8|12744.8|12759.6|12744.6|0
1647947250000|2022-03-22 11:07:30|12760.1|12745.1|12759.6|12744.6|12760.1|12745.1|12759.6|12744.6|0
1647947280000|2022-03-22 11:08:00|12759.8|12744.8|12760.6|12745.6|12760.6|12745.6|12759.8|12744.8|6
1647947320000|2022-03-22 11:08:40|12759.6|12744.6|12757.1|12742.1|12759.6|12744.6|12757.1|12742.1|0
1647947340000|2022-03-22 11:09:00|12758|12743|12759.6|12744.6|12759.6|12744.6|12758|12743|4
1647947350000|2022-03-22 11:09:10|12756.6|12741.6|12755.6|12740.6|12756.6|12741.6|12755.6|12740.6|0
1647947370000|2022-03-22 11:09:30|12755.3|12740.3|12755.6|12740.6|12755.6|12740.6|12755.1|12740.1|0
1647947380000|2022-03-22 11:09:40|12753.6|12738.6|12752.8|12737.8|12753.6|12738.6|12752.8|12737.8|0
1647947400000|2022-03-22 11:10:00|12753.1|12738.1|12756.3|12741.3|12756.6|12741.6|12753.1|12738.1|5
1647947410000|2022-03-22 11:10:10|12756.1|12741.1|12766.8|12751.8|12766.8|12751.8|12756.1|12741.1|11
1647947420000|2022-03-22 11:10:20|12767.3|12752.3|12779.1|12764.1|12779.1|12764.1|12767.3|12752.3|8
1647947430000|2022-03-22 11:10:30|12779.6|12764.6|12779.6|12764.6|12779.6|12764.6|12779.6|12764.6|0
1647947450000|2022-03-22 11:10:50|12779.3|12764.3|12779.1|12764.1|12779.3|12764.3|12779.1|12764.1|0
1647947460000|2022-03-22 11:11:00|12779.3|12764.3|12780.6|12765.6|12780.6|12765.6|12779.3|12764.3|2
1647947470000|2022-03-22 11:11:10|12778.1|12763.1|12777.6|12762.6|12778.1|12763.1|12777.6|12762.6|0
1647947490000|2022-03-22 11:11:30|12777.3|12762.3|12777.3|12762.3|12777.3|12762.3|12777.3|12762.3|0
1647947500000|2022-03-22 11:11:40|12777.1|12762.1|12777.1|12762.1|12777.1|12762.1|12777.1|12762.1|0
1647947510000|2022-03-22 11:11:50|12766.9|12751.9|12769.1|12754.1|12769.1|12754.1|12766.9|12751.9|12
1647947520000|2022-03-22 11:12:00|12768.1|12753.1|12769.1|12754.1|12769.1|12754.1|12768.1|12753.1|5
1647947540000|2022-03-22 11:12:20|12771.9|12756.9|12771.9|12756.9|12771.9|12756.9|12771.9|12756.9|1
1647947550000|2022-03-22 11:12:30|12772.1|12757.1|12770.8|12755.8|12772.1|12757.1|12770.8|12755.8|0
1647947560000|2022-03-22 11:12:40|12770.6|12755.6|12770.6|12755.6|12770.6|12755.6|12770.6|12755.6|0
1647947570000|2022-03-22 11:12:50|12771.1|12756.1|12771.1|12756.1|12771.1|12756.1|12771.1|12756.1|0
1647947580000|2022-03-22 11:13:00|12771.3|12756.3|12773.3|12758.3|12773.6|12758.6|12771.3|12756.3|3
1647947590000|2022-03-22 11:13:10|12773.1|12758.1|12773.1|12758.1|12773.1|12758.1|12773.1|12758.1|0
1647947600000|2022-03-22 11:13:20|12773.6|12758.6|12774.1|12759.1|12774.1|12759.1|12773.6|12758.6|0
1647947610000|2022-03-22 11:13:30|12774.6|12759.6|12778.1|12763.1|12778.1|12763.1|12774.6|12759.6|2
1647947620000|2022-03-22 11:13:40|12778.6|12763.6|12779.1|12764.1|12779.1|12764.1|12778.6|12763.6|0
1647947640000|2022-03-22 11:14:00|12780.1|12765.1|12782.7|12767.7|12785.4|12770.4|12780.1|12765.1|3
1647947650000|2022-03-22 11:14:10|12782.9|12767.9|12786.2|12771.2|12786.2|12771.2|12782.9|12767.9|1
1647947680000|2022-03-22 11:14:40|||||||||2
1647947700000|2022-03-22 11:15:00|12786.7|12771.7|12776.9|12761.9|12787.2|12772.2|12776|12761|9
1647947710000|2022-03-22 11:15:10|12776.5|12761.5|12776.5|12761.5|12776.5|12761.5|12776.5|12761.5|0
1647947720000|2022-03-22 11:15:20|12775|12760|12772.7|12757.7|12775|12760|12772.2|12757.2|2
1647947760000|2022-03-22 11:16:00|12760.7|12745.7|12760.7|12745.7|12760.7|12745.7|12760.7|12745.7|13
1647947810000|2022-03-22 11:16:50|12754.9|12739.9|12754.9|12739.9|12754.9|12739.9|12754.9|12739.9|1
1647947820000|2022-03-22 11:17:00|12755.2|12740.2|12757.2|12742.2|12759.2|12744.2|12755.2|12740.2|5
1647947830000|2022-03-22 11:17:10|12757.4|12742.4|12757.4|12742.4|12757.4|12742.4|12757.4|12742.4|0
1647947840000|2022-03-22 11:17:20|12756.9|12741.9|12756.9|12741.9|12756.9|12741.9|12756.9|12741.9|0
1647947850000|2022-03-22 11:17:30|12756.6|12741.6|12755.2|12740.2|12756.6|12741.6|12755.2|12740.2|0
1647947860000|2022-03-22 11:17:40|12765.2|12750.2|12765.2|12750.2|12765.2|12750.2|12764.9|12749.9|29
1647947920000|2022-03-22 11:18:40|12766.2|12751.2|12766.2|12751.2|12766.2|12751.2|12766.2|12751.2|0
1647947930000|2022-03-22 11:18:50|12766.4|12751.4|12766.7|12751.7|12766.7|12751.7|12766.4|12751.4|0
1647947940000|2022-03-22 11:19:00|12766.6|12751.6|12766.6|12751.6|12766.6|12751.6|12766.6|12751.6|0
1647948020000|2022-03-22 11:20:20|12761.1|12746.1|12756.6|12741.6|12761.1|12746.1|12756.6|12741.6|2
1647948030000|2022-03-22 11:20:30|12756.4|12741.4|12756.4|12741.4|12756.4|12741.4|12756.4|12741.4|0
1647948060000|2022-03-22 11:21:00|12756.1|12741.1|12756.1|12741.1|12756.1|12741.1|12756.1|12741.1|3
1647948070000|2022-03-22 11:21:10|12755.6|12740.6|12755.6|12740.6|12755.6|12740.6|12755.1|12740.1|3
1647948080000|2022-03-22 11:21:20|12757.4|12742.4|12757.4|12742.4|12757.4|12742.4|12757.4|12742.4|1
1647948090000|2022-03-22 11:21:30|12757.6|12742.6|12757.6|12742.6|12757.6|12742.6|12757.6|12742.6|0
1647948110000|2022-03-22 11:21:50|12757.4|12742.4|12755.9|12740.9|12757.4|12742.4|12755.9|12740.9|2
1647948120000|2022-03-22 11:22:00|12756.1|12741.1|12747.6|12732.6|12756.1|12741.1|12743.6|12728.6|8
1647948130000|2022-03-22 11:22:10|12748.2|12733.2|12748.6|12733.6|12748.6|12733.6|12748.2|12733.2|0
1647948140000|2022-03-22 11:22:20|12750.6|12735.6|12750.1|12735.1|12750.6|12735.6|12750.1|12735.1|0
1647948180000|2022-03-22 11:23:00|12752.6|12737.6|12752.1|12737.1|12752.6|12737.6|12752.1|12737.1|0
1647948200000|2022-03-22 11:23:20|12751.6|12736.6|12751.6|12736.6|12751.6|12736.6|12751.6|12736.6|0
1647948210000|2022-03-22 11:23:30|12751.4|12736.4|12751.4|12736.4|12751.4|12736.4|12751.4|12736.4|0
1647948220000|2022-03-22 11:23:40|12751.1|12736.1|12751.1|12736.1|12751.1|12736.1|12751.1|12736.1|0
1647948260000|2022-03-22 11:24:20|12751.8|12736.8|12753.2|12738.2|12753.2|12738.2|12751.8|12736.8|2
1647948270000|2022-03-22 11:24:30|12753.1|12738.1|12772.4|12734.9|12772.4|12738.1|12753.1|12734.9|1
1647948280000|2022-03-22 11:24:40|12772.1|12734.6|12772.1|12734.6|12772.1|12734.6|12772.1|12734.6|0
1647948300000|2022-03-22 11:25:00|12772.4|12734.9|12753.9|12738.9|12772.4|12738.9|12753.9|12732.8|0
1647948310000|2022-03-22 11:25:10|12753.6|12738.6|12753.6|12738.6|12753.6|12738.6|12753.6|12738.6|0
1647948420000|2022-03-22 11:27:00|12753.1|12738.1|12748.6|12733.6|12753.1|12738.1|12748.6|12733.6|0
1647948470000|2022-03-22 11:27:50|12749.1|12734.1|12750.1|12735.1|12750.1|12735.1|12749.1|12734.1|1
1647948480000|2022-03-22 11:28:00|12749.6|12734.6|12745.1|12730.1|12749.6|12734.6|12744.8|12729.8|5
1647948490000|2022-03-22 11:28:10|12745.5|12730.5|12745.5|12730.5|12745.5|12730.5|12745.5|12730.5|0
1647948540000|2022-03-22 11:29:00|12746|12731|12756.5|12741.5|12756.5|12741.5|12746|12731|4
1647948580000|2022-03-22 11:29:40|12758.2|12743.2|12760.3|12745.3|12760.3|12745.3|12758.2|12743.2|3
1647948590000|2022-03-22 11:29:50|12759.5|12744.5|12759.5|12744.5|12759.5|12744.5|12759.5|12744.5|0
1647948610000|2022-03-22 11:30:10|12756.5|12741.5|12755.5|12740.5|12756.5|12741.5|12755.5|12740.5|0
1647948630000|2022-03-22 11:30:30|12755.3|12740.3|12755|12740|12755.3|12740.3|12755|12740|0
1647948660000|2022-03-22 11:31:00|12754.5|12739.5|12752.5|12737.5|12754.5|12739.5|12752.5|12737.5|0
1647948680000|2022-03-22 11:31:20|12750.5|12735.5|12750|12735|12750.5|12735.5|12750|12735|0
1647948870000|2022-03-22 11:34:30|12760.8|12735.8|12756|12741|12760.8|12742|12755.8|12735.8|3
1647948900000|2022-03-22 11:35:00|12758.5|12743.5|12760.3|12745.3|12760.3|12745.3|12758.5|12743.5|0
1647948910000|2022-03-22 11:35:10|12761|12746|12761|12746|12761|12746|12761|12746|0
1647948940000|2022-03-22 11:35:40|12761.5|12746.5|12764|12749|12764|12749|12761.5|12746.5|0
1647948950000|2022-03-22 11:35:50|12764.3|12749.3|12767|12752|12767|12752|12764.3|12749.3|0
1647949000000|2022-03-22 11:36:40|12766.8|12751.8|12766.5|12751.5|12766.8|12751.8|12766.5|12751.5|0
1647949020000|2022-03-22 11:37:00|12766.3|12751.3|12756.8|12741.8|12766.3|12751.3|12756.8|12741.8|1
1647949030000|2022-03-22 11:37:10|12757.8|12742.8|12756.8|12741.8|12759.8|12744.8|12756.8|12741.8|1
1647949040000|2022-03-22 11:37:20|12758.2|12743.2|12759.2|12744.2|12759.2|12744.2|12758.2|12743.2|0
1647949050000|2022-03-22 11:37:30|12759|12744|12759|12744|12759|12744|12759|12744|0
1647949080000|2022-03-22 11:38:00|12766|12751|12766.7|12751.7|12766.7|12751.7|12766|12751|3
1647949090000|2022-03-22 11:38:10|12766.5|12751.5|12766.5|12751.5|12766.5|12751.5|12766.5|12751.5|0
1647949140000|2022-03-22 11:39:00|12774.5|12759.5|12775.1|12760.1|12775.1|12760.1|12774.5|12759.5|4
1647949150000|2022-03-22 11:39:10|12775.8|12760.8|12775.3|12760.3|12775.8|12760.8|12775.3|12760.3|0
1647949170000|2022-03-22 11:39:30|12774.5|12759.5|12774.5|12759.5|12774.5|12759.5|12774.5|12759.5|0
1647949180000|2022-03-22 11:39:40|12774.1|12759.1|12774.1|12759.1|12774.1|12759.1|12774.1|12759.1|1
1647949200000|2022-03-22 11:40:00|12774.3|12759.3|12774.3|12759.3|12774.3|12759.3|12774.3|12759.3|2
1647949210000|2022-03-22 11:40:10|12774.8|12759.8|12774.8|12759.8|12774.8|12759.8|12774.8|12759.8|0
1647949230000|2022-03-22 11:40:30|12773.8|12758.8|12766.5|12751.5|12773.8|12758.8|12766.5|12751.5|7
1647949240000|2022-03-22 11:40:40|12766|12751|12767.5|12752.5|12768.5|12753.5|12766|12751|1
1647949260000|2022-03-22 11:41:00|12766.7|12751.7|12765.5|12750.5|12766.7|12751.7|12763.8|12748.8|0
1647949310000|2022-03-22 11:41:50|12765.8|12750.8|12760.8|12745.8|12766|12751|12760.8|12745.8|1
1647949320000|2022-03-22 11:42:00|12761|12746|12757.8|12742.8|12761|12746|12757.8|12742.8|2
1647949330000|2022-03-22 11:42:10|12758|12743|12758|12743|12758|12743|12758|12743|0
1647949350000|2022-03-22 11:42:30|12757.5|12742.5|12758.3|12743.3|12758.3|12743.3|12757.5|12742.5|1
1647949360000|2022-03-22 11:42:40|12758.5|12743.5|12759.2|12744.2|12759.2|12744.2|12758.5|12743.5|12
1647949380000|2022-03-22 11:43:00|12759.7|12744.7|12763.2|12748.2|12763.7|12748.7|12759.7|12744.7|4
1647949400000|2022-03-22 11:43:20|12763.7|12748.7|12764.7|12749.7|12764.7|12749.7|12763.7|12748.7|0
1647949410000|2022-03-22 11:43:30|12763.6|12748.6|12763|12748|12763.6|12748.6|12763|12748|0
1647949420000|2022-03-22 11:43:40|12762.7|12747.7|12762.9|12747.9|12762.9|12747.9|12762.7|12747.7|0
1647949430000|2022-03-22 11:43:50|12762.1|12747.1|12757.9|12742.9|12762.1|12747.1|12757.9|12742.9|0
1647949450000|2022-03-22 11:44:10|12757.7|12742.7|12757.4|12742.4|12757.7|12742.7|12757.4|12742.4|0
1647949500000|2022-03-22 11:45:00|12756.9|12741.9|12756.9|12741.9|12756.9|12741.9|12756.9|12741.9|0
1647949560000|2022-03-22 11:46:00|12755.4|12740.4|12755.4|12740.4|12755.4|12740.4|12755.4|12740.4|0
1647949610000|2022-03-22 11:46:50|12754.7|12739.7|12756.2|12741.2|12756.9|12741.9|12753.4|12738.4|3
1647949620000|2022-03-22 11:47:00|12755.9|12740.9|12757.4|12742.4|12757.7|12742.7|12755.9|12740.9|1
1647949710000|2022-03-22 11:48:30|12757.9|12742.9|12758.9|12743.9|12758.9|12743.9|12757.9|12742.9|0
1647949740000|2022-03-22 11:49:00|12758.4|12743.4|12757.9|12742.9|12758.4|12743.4|12757.9|12742.9|0
1647949760000|2022-03-22 11:49:20|12760.9|12745.9|12757.4|12742.4|12760.9|12745.9|12756.4|12741.4|0
1647949770000|2022-03-22 11:49:30|||||||||1
1647949780000|2022-03-22 11:49:40|12758.1|12743.1|12758.1|12743.1|12758.1|12743.1|12757.4|12742.4|7
1647949790000|2022-03-22 11:49:50|||||||||2
1647949800000|2022-03-22 11:50:00|12757.6|12742.6|12756.9|12741.9|12757.6|12742.6|12756.9|12741.9|0
1647949840000|2022-03-22 11:50:40|12757.4|12742.4|12758.4|12743.4|12758.4|12743.4|12757.4|12742.4|0
1647949850000|2022-03-22 11:50:50|12758.1|12743.1|12758.9|12743.9|12760.4|12745.4|12757.9|12742.9|0
1647949890000|2022-03-22 11:51:30|12758.4|12743.4|12757.9|12742.9|12758.4|12743.4|12757.9|12742.9|1
1647949900000|2022-03-22 11:51:40|12758.8|12743.8|12766.6|12751.6|12766.6|12751.6|12758.8|12743.8|1
1647949910000|2022-03-22 11:51:50|12766.1|12751.1|12765.4|12750.4|12766.1|12751.1|12765.4|12750.4|0
1647949920000|2022-03-22 11:52:00|12765.1|12750.1|12764.1|12749.1|12765.1|12750.1|12764.1|12749.1|0
1647949980000|2022-03-22 11:53:00|12761.1|12746.1|12759.6|12744.6|12761.1|12746.1|12759.6|12744.6|0
1647950070000|2022-03-22 11:54:30|12759.4|12744.4|12759.4|12744.4|12759.4|12744.4|12759.4|12744.4|0
1647950090000|2022-03-22 11:54:50|12760.1|12745.1|12758.6|12743.6|12760.1|12745.1|12758.6|12743.6|1
1647950110000|2022-03-22 11:55:10|12758.9|12743.9|12758.9|12743.9|12758.9|12743.9|12758.9|12743.9|0
1647950150000|2022-03-22 11:55:50|12758.8|12743.8|12766.3|12751.3|12766.3|12751.3|12758.8|12743.8|2
1647950160000|2022-03-22 11:56:00|12766.6|12751.6|12764.3|12749.3|12766.8|12751.8|12764.3|12749.3|0
1647950170000|2022-03-22 11:56:10|12765.1|12750.1|12764.1|12749.1|12765.1|12750.1|12764.1|12749.1|0
1647950200000|2022-03-22 11:56:40|12759.3|12744.3|12759.3|12744.3|12759.3|12744.3|12759.3|12744.3|1
1647950210000|2022-03-22 11:56:50|12759.8|12744.8|12760.6|12745.6|12760.6|12745.6|12759.8|12744.8|1
1647950220000|2022-03-22 11:57:00|12761.6|12746.6|12765.3|12750.3|12765.3|12750.3|12761.6|12746.6|1
1647950230000|2022-03-22 11:57:10|12765.9|12750.9|12764.4|12749.4|12765.9|12750.9|12764.4|12749.4|0
1647950240000|2022-03-22 11:57:20|12767.4|12752.4|12767.4|12752.4|12767.4|12752.4|12767.4|12752.4|0
1647950250000|2022-03-22 11:57:30|12767.6|12752.6|12773.4|12758.4|12773.4|12758.4|12767.4|12752.4|2
1647950260000|2022-03-22 11:57:40|12774.1|12759.1|12776.4|12761.4|12776.4|12761.4|12774.1|12759.1|0
1647950270000|2022-03-22 11:57:50|12776.9|12761.9|12777.9|12762.9|12777.9|12762.9|12776.6|12761.6|2
1647950280000|2022-03-22 11:58:00|12777.4|12762.4|12777.4|12762.4|12777.4|12762.4|12777.4|12762.4|2
1647950290000|2022-03-22 11:58:10|12778.4|12763.4|12778.4|12763.4|12778.4|12763.4|12778.4|12763.4|1
1647950300000|2022-03-22 11:58:20|12781.4|12766.4|12781.4|12766.4|12781.4|12766.4|12781.4|12766.4|0
1647950310000|2022-03-22 11:58:30|12779.5|12764.5|12778.6|12763.6|12779.5|12764.5|12778.6|12763.6|0
1647950320000|2022-03-22 11:58:40|12778.9|12763.9|12778.9|12763.9|12778.9|12763.9|12778.9|12763.9|0
1647950340000|2022-03-22 11:59:00|12778.6|12763.6|12777.9|12762.9|12778.6|12763.6|12777.9|12762.9|1
1647950390000|2022-03-22 11:59:50|12778.9|12763.9|12778.6|12763.6|12778.9|12763.9|12778.6|12763.6|1
1647950400000|2022-03-22 12:00:00|12778.4|12763.4|12788.4|12773.4|12788.4|12773.4|12778.4|12763.4|13
1647950410000|2022-03-22 12:00:10|12788.6|12773.6|12790.6|12775.6|12790.6|12775.6|12788.6|12773.6|1
1647950420000|2022-03-22 12:00:20|12794.4|12779.4|12796.9|12781.9|12796.9|12781.9|12794.4|12779.4|1
1647950430000|2022-03-22 12:00:30|12797.1|12782.1|12797.4|12782.4|12797.4|12782.4|12797.1|12782.1|5
1647950440000|2022-03-22 12:00:40|12797.9|12782.9|12797.9|12782.9|12797.9|12782.9|12797.9|12782.9|0
1647950450000|2022-03-22 12:00:50|||||||||1
1647950460000|2022-03-22 12:01:00|12798.1|12783.1|12798.9|12783.9|12798.9|12783.9|12798.1|12783.1|1
1647950470000|2022-03-22 12:01:10|12803.9|12788.9|12804.9|12789.9|12804.9|12789.9|12803.9|12788.9|14
1647950480000|2022-03-22 12:01:20|12804.4|12789.4|12801.9|12786.9|12804.4|12789.4|12801.4|12786.4|11
1647950490000|2022-03-22 12:01:30|12801.6|12786.6|12811.7|12796.7|12811.7|12796.7|12801.4|12786.4|21
1647950500000|2022-03-22 12:01:40|12812.4|12797.4|12812.9|12797.9|12812.9|12797.9|12812.4|12797.4|6
1647950510000|2022-03-22 12:01:50|12812.6|12797.6|12812.2|12797.2|12812.6|12797.6|12810.4|12795.4|3
1647950520000|2022-03-22 12:02:00|12813.1|12798.1|12813.4|12798.4|12813.4|12798.4|12813.1|12798.1|0
1647950530000|2022-03-22 12:02:10|12814.6|12799.6|12814.6|12799.6|12815.4|12800.4|12814.6|12799.6|4
1647950540000|2022-03-22 12:02:20|12813.3|12798.3|12811.6|12796.6|12813.3|12798.3|12808.8|12793.8|4
1647950550000|2022-03-22 12:02:30|12811.8|12796.8|12808.8|12793.8|12813.9|12798.9|12808.8|12793.8|0
1647950560000|2022-03-22 12:02:40|12808.6|12793.6|12807.8|12792.8|12808.6|12793.6|12807.8|12792.8|0
1647950570000|2022-03-22 12:02:50|12807.6|12792.6|12806.3|12791.3|12807.6|12792.6|12806.1|12791.1|2
1647950580000|2022-03-22 12:03:00|12806.1|12791.1|12788.8|12773.8|12806.1|12791.1|12788.8|12773.5|1
1647950600000|2022-03-22 12:03:20|12786.8|12771.8|12787.8|12772.8|12788.6|12773.6|12785.3|12770.3|3
1647950610000|2022-03-22 12:03:30|12788.9|12773.9|12785.3|12770.3|12789.6|12774.6|12785.3|12770.3|3
1647950620000|2022-03-22 12:03:40|12785.1|12770.1|12780.1|12765.1|12785.1|12770.1|12776.8|12761.8|5
1647950630000|2022-03-22 12:03:50|12779.6|12764.6|12788.3|12773.3|12788.3|12773.3|12777.8|12762.8|6
1647950640000|2022-03-22 12:04:00|12787.8|12772.8|12786.8|12771.8|12787.8|12772.8|12786.8|12771.8|0
1647950690000|2022-03-22 12:04:50|||||||||1
1647950720000|2022-03-22 12:05:20|12793.3|12778.3|12795.6|12780.6|12798.1|12783.1|12787.1|12772.1|5
1647950730000|2022-03-22 12:05:30|12792.1|12777.1|12800.3|12785.3|12802.1|12787.1|12792.1|12777.1|2
1647950740000|2022-03-22 12:05:40|12800.1|12785.1|12798.1|12783.1|12800.1|12785.1|12798.1|12783.1|0
1647950750000|2022-03-22 12:05:50|12800.1|12785.1|12803|12788|12804.1|12789.1|12799.5|12784.5|3
1647950760000|2022-03-22 12:06:00|12802.8|12787.8|12794.8|12779.8|12802.8|12787.8|12794.8|12779.8|2
1647950770000|2022-03-22 12:06:10|12794.3|12779.3|12803.7|12788.7|12805.1|12790.1|12794.3|12779.3|42
1647950780000|2022-03-22 12:06:20|12802.6|12787.6|12801.2|12786.2|12803.8|12788.8|12801.2|12786.2|13
1647950790000|2022-03-22 12:06:30|12801|12786|12800.5|12785.5|12801.7|12786.7|12800.5|12785.5|2
1647950800000|2022-03-22 12:06:40|12801.4|12786.4|12802.7|12787.7|12802.7|12787.7|12801.4|12786.4|2
1647950810000|2022-03-22 12:06:50|12802.2|12787.2|12789|12774|12802.2|12787.2|12787.4|12769.7|9
1647950820000|2022-03-22 12:07:00|12788.2|12773.2|12789.2|12774.2|12795.2|12780.2|12787|12772|6
1647950830000|2022-03-22 12:07:10|12788.7|12773.7|12792.4|12777.4|12792.4|12777.4|12788.7|12773.7|4
1647950840000|2022-03-22 12:07:20|12792.2|12777.2|12791.9|12776.9|12792.2|12777.2|12791.9|12776.9|0
1647950850000|2022-03-22 12:07:30|12791.7|12776.7|12791.9|12776.9|12791.9|12776.9|12791.4|12776.4|2
1647950860000|2022-03-22 12:07:40|12791.7|12776.7|12795.4|12780.4|12799.4|12784.4|12791.7|12776.7|3
1647950870000|2022-03-22 12:07:50|12795.7|12780.7|12791.2|12776.2|12795.7|12780.7|12790.7|12775.7|5
1647950880000|2022-03-22 12:08:00|12794.4|12779.4|12796.7|12781.7|12796.7|12781.7|12792.2|12777.2|8
1647950890000|2022-03-22 12:08:10|12796.2|12781.2|12795.9|12780.9|12796.4|12781.4|12792.7|12777.7|2
1647950900000|2022-03-22 12:08:20|12795.4|12780.4|12795.2|12780.2|12795.4|12780.4|12795.2|12780.2|1
1647950910000|2022-03-22 12:08:30|12794.4|12779.4|12797.9|12782.9|12797.9|12782.9|12793.4|12778.4|1
1647950920000|2022-03-22 12:08:40|12797.2|12782.2|12796.4|12781.4|12797.2|12782.2|12796.4|12781.4|3
1647950930000|2022-03-22 12:08:50|12795.9|12780.9|12791.9|12776.9|12795.9|12780.9|12783.9|12768.9|17
1647950940000|2022-03-22 12:09:00|12792.4|12777.4|12792.7|12777.7|12792.7|12777.7|12792.4|12777.4|7
1647950950000|2022-03-22 12:09:10|12790.4|12775.4|12784.9|12769.9|12790.4|12775.4|12784.2|12769.2|2
1647950960000|2022-03-22 12:09:20|12786.8|12771.8|12788.4|12773.4|12789.2|12774.2|12786.8|12771.8|4
1647950970000|2022-03-22 12:09:30|12785.4|12770.4|12785.4|12770.4|12785.9|12770.9|12785.4|12770.4|2
1647950980000|2022-03-22 12:09:40|||||||||5
1647950990000|2022-03-22 12:09:50|12785.9|12770.9|12785.9|12770.9|12785.9|12770.9|12785.9|12770.9|2
1647951000000|2022-03-22 12:10:00|12785.4|12770.4|12773.4|12758.4|12785.4|12770.4|12765.6|12750.6|23
1647951010000|2022-03-22 12:10:10|12773.1|12758.1|12773.4|12758.4|12773.4|12758.4|12765.4|12750.4|6
1647951020000|2022-03-22 12:10:20|12773.1|12758.1|12774.6|12759.6|12776.1|12761.1|12768.8|12753.8|2
1647951030000|2022-03-22 12:10:30|12776.6|12761.6|12776.4|12761.4|12778.9|12763.9|12771.6|12756.6|2
1647951040000|2022-03-22 12:10:40|12776.1|12761.1|12775.6|12760.6|12776.6|12761.6|12771.9|12756.9|5
1647951050000|2022-03-22 12:10:50|12775.3|12760.3|12777.5|12762.5|12777.5|12762.5|12774.8|12759.8|0
1647951060000|2022-03-22 12:11:00|12779.6|12764.6|12778.6|12763.6|12779.6|12764.6|12777.6|12762.6|1
1647951070000|2022-03-22 12:11:10|12778.1|12763.1|12772.6|12757.6|12778.1|12763.1|12772.6|12757.6|1
1647951080000|2022-03-22 12:11:20|12772.3|12757.3|12775.3|12760.3|12778.6|12763.6|12772.1|12757.1|3
1647951090000|2022-03-22 12:11:30|12775.1|12760.1|12771|12756|12775.1|12760.1|12771|12756|1
1647951100000|2022-03-22 12:11:40|12767.6|12752.6|12768.8|12753.8|12768.8|12753.8|12761.3|12746.3|10
1647951110000|2022-03-22 12:11:50|12769.9|12754.9|12774.1|12759.1|12774.3|12759.3|12764.8|12749.8|11
1647951120000|2022-03-22 12:12:00|12773.8|12758.8|12774.1|12759.1|12777.8|12762.8|12772.8|12757.8|2
1647951130000|2022-03-22 12:12:10|12774.6|12759.6|12767.3|12752.3|12775.3|12760.3|12767.3|12752.3|4
1647951140000|2022-03-22 12:12:20|12767.1|12752.1|12769.1|12754.1|12769.3|12754.3|12767.1|12752.1|2
1647951150000|2022-03-22 12:12:30|12768.8|12753.8|12766.1|12751.1|12768.8|12753.8|12766.1|12751.1|0
1647951160000|2022-03-22 12:12:40|||||||||2
1647951170000|2022-03-22 12:12:50|12761.8|12746.8|12764.9|12749.9|12764.9|12749.9|12754.8|12739.8|5
1647951180000|2022-03-22 12:13:00|12765.6|12750.6|12763.6|12748.6|12765.6|12750.6|12763.1|12748.1|0
1647951190000|2022-03-22 12:13:10|12763.8|12748.8|12763.8|12748.8|12763.8|12748.8|12763.8|12748.8|0
1647951210000|2022-03-22 12:13:30|12763.3|12748.3|12761.8|12746.8|12763.3|12748.3|12760.8|12745.8|0
1647951240000|2022-03-22 12:14:00|12765.3|12750.3|12760.8|12745.8|12768.8|12753.8|12759.8|12744.8|8
1647951250000|2022-03-22 12:14:10|12759.8|12744.8|12758.8|12743.8|12762.3|12747.3|12758.8|12743.8|1
1647951270000|2022-03-22 12:14:30|12757.8|12742.8|12757.3|12742.3|12760.3|12745.3|12757.3|12742.3|2
1647951280000|2022-03-22 12:14:40|12757.1|12742.1|12757.1|12742.1|12757.1|12742.1|12757.1|12742.1|0
1647951290000|2022-03-22 12:14:50|12757.3|12742.3|12761.8|12746.8|12761.8|12746.8|12757.3|12742.3|1
1647951300000|2022-03-22 12:15:00|12762.3|12747.3|12754.6|12739.6|12762.3|12747.3|12753.8|12738.8|2
1647951310000|2022-03-22 12:15:10|12754.5|12739.5|12752.8|12737.8|12754.5|12739.5|12752.8|12737.8|0
1647951320000|2022-03-22 12:15:20|12753.1|12738.1|12753.3|12738.3|12753.3|12738.3|12752.8|12737.8|0
1647951330000|2022-03-22 12:15:30|12746.8|12731.8|12743.8|12728.8|12746.8|12731.8|12742.3|12727.3|8
1647951340000|2022-03-22 12:15:40|12746.9|12731.9|12748.8|12733.8|12751.3|12736.3|12746.9|12731.9|1
1647951350000|2022-03-22 12:15:50|12750.6|12735.6|12752.8|12737.8|12752.8|12737.8|12750.6|12735.6|1
1647951360000|2022-03-22 12:16:00|12752|12737|12750.8|12735.8|12752|12737|12750.3|12735.3|0
1647951400000|2022-03-22 12:16:40|12749.8|12734.8|12747.8|12732.8|12749.8|12734.8|12746.8|12731.8|2
1647951410000|2022-03-22 12:16:50|12747.3|12732.3|12744.3|12729.3|12748.3|12733.3|12743.3|12728.3|6
1647951420000|2022-03-22 12:17:00|12745.3|12730.3|12745.6|12730.6|12745.6|12730.6|12744.3|12729.3|3
1647951430000|2022-03-22 12:17:10|12745.8|12730.8|12745.8|12730.8|12745.8|12730.8|12745.8|12730.8|0
1647951450000|2022-03-22 12:17:30|12744.8|12729.8|12743.8|12728.8|12744.8|12729.8|12743.3|12728.3|0
1647951460000|2022-03-22 12:17:40|12743.3|12728.3|12743.8|12728.8|12743.8|12728.8|12743.1|12728.1|0
1647951470000|2022-03-22 12:17:50|12742.3|12727.3|12742.6|12727.6|12743.3|12728.3|12742.3|12727.3|0
1647951480000|2022-03-22 12:18:00|12742.8|12727.8|12742.8|12727.8|12742.8|12727.8|12742.8|12727.8|0
1647951490000|2022-03-22 12:18:10|12741.3|12726.3|12740.1|12725.1|12741.3|12726.3|12739.6|12724.6|1
1647951500000|2022-03-22 12:18:20|12739.3|12724.3|12741.3|12726.3|12741.3|12726.3|12739.3|12724.3|0
1647951510000|2022-03-22 12:18:30|12741.1|12726.1|12740.8|12725.8|12741.1|12726.1|12740.8|12725.8|1
1647951520000|2022-03-22 12:18:40|12741.3|12726.3|12741.3|12726.3|12741.3|12726.3|12741.3|12726.3|0
1647951540000|2022-03-22 12:19:00|12741|12726|12738.5|12723.5|12741|12726|12738.3|12723.3|3
1647951550000|2022-03-22 12:19:10|12738.3|12723.3|12730|12715|12738.3|12723.3|12730|12715|5
1647951560000|2022-03-22 12:19:20|||||||||1
1647951570000|2022-03-22 12:19:30|12730.3|12715.3|12735.3|12720.3|12735.3|12720.3|12730.3|12715.3|1
1647951600000|2022-03-22 12:20:00|12736.8|12721.8|12741.8|12726.8|12741.8|12726.8|12736.8|12721.8|2
1647951610000|2022-03-22 12:20:10|12740.5|12725.5|12742.6|12727.6|12742.6|12727.6|12738.8|12723.8|0
1647951620000|2022-03-22 12:20:20|12743|12728|12743|12728|12743|12728|12743|12728|0
1647951630000|2022-03-22 12:20:30|12742.5|12727.5|12742.3|12727.3|12742.5|12727.5|12742.3|12727.3|0
1647951640000|2022-03-22 12:20:40|12742|12727|12742|12727|12742|12727|12742|12727|0
1647951670000|2022-03-22 12:21:10|12742.5|12727.5|12742.5|12727.5|12742.5|12727.5|12742.5|12727.5|0
1647951690000|2022-03-22 12:21:30|12742|12727|12742.5|12727.5|12742.5|12727.5|12742|12727|0
1647951700000|2022-03-22 12:21:40|12742.8|12727.8|12743.3|12728.3|12743.3|12728.3|12742.5|12727.5|0
1647951710000|2022-03-22 12:21:50|12738.8|12723.8|12731.8|12716.8|12738.8|12723.8|12731.8|12716.8|5
1647951720000|2022-03-22 12:22:00|12730.3|12715.3|12737.8|12722.8|12737.8|12722.8|12730.3|12715.3|21
1647951730000|2022-03-22 12:22:10|12738.8|12723.8|12741.5|12726.5|12741.5|12726.5|12738|12723|2
1647951740000|2022-03-22 12:22:20|12741.7|12726.7|12737.7|12722.7|12741.7|12726.7|12737.7|12722.7|2
1647951750000|2022-03-22 12:22:30|12738.7|12723.7|12738.7|12723.7|12738.7|12723.7|12738.7|12723.7|1
1647951770000|2022-03-22 12:22:50|12741|12726|12741.2|12726.2|12741.2|12726.2|12741|12726|10
1647951780000|2022-03-22 12:23:00|12741.8|12726.8|12741.8|12726.8|12741.8|12726.8|12741.8|12726.8|1
1647951790000|2022-03-22 12:23:10|12742.2|12727.2|12742.2|12727.2|12742.2|12727.2|12742.2|12727.2|0
1647951810000|2022-03-22 12:23:30|12741.8|12726.8|12743.1|12728.1|12744.1|12729.1|12739.8|12724.8|9
1647951820000|2022-03-22 12:23:40|12743.3|12728.3|12743.3|12728.3|12743.3|12728.3|12743.3|12728.3|0
1647951840000|2022-03-22 12:24:00|12742.8|12727.8|12742.8|12727.8|12742.8|12727.8|12742.8|12727.8|1
1647951850000|2022-03-22 12:24:10|12742.3|12727.3|12735|12720|12742.3|12727.3|12735|12720|21
1647951860000|2022-03-22 12:24:20|12733.7|12718.7|12734.2|12719.2|12734.5|12719.5|12733.7|12718.7|1
1647951870000|2022-03-22 12:24:30|12733.5|12718.5|12734.8|12719.8|12734.8|12719.8|12733.5|12718.5|1
1647951880000|2022-03-22 12:24:40|12735.3|12720.3|12735.8|12720.8|12735.8|12720.8|12735.3|12720.3|1
1647951890000|2022-03-22 12:24:50|12735.3|12720.3|12733.2|12718.2|12735.5|12720.5|12733.2|12718.2|1
1647951900000|2022-03-22 12:25:00|12732.5|12717.5|12730.7|12715.7|12732.5|12717.5|12730.2|12715.2|4
1647951910000|2022-03-22 12:25:10|12731|12716|12735.5|12720.5|12735.5|12720.5|12731|12716|1
1647951920000|2022-03-22 12:25:20|12736|12721|12737|12722|12737|12722|12736|12721|0
1647951930000|2022-03-22 12:25:30|12737.7|12722.7|12735.2|12720.2|12737.7|12722.7|12735.2|12720.2|8
1647951940000|2022-03-22 12:25:40|12734.7|12719.7|12737.3|12722.3|12737.7|12722.7|12734.7|12719.7|0
1647951950000|2022-03-22 12:25:50|12738.3|12723.3|12741.5|12726.5|12742.2|12727.2|12738.3|12723.3|0
1647951960000|2022-03-22 12:26:00|12741.7|12726.7|12741.7|12726.7|12741.7|12726.7|12741.7|12726.7|0
1647951970000|2022-03-22 12:26:10|12742|12727|12742.2|12727.2|12742.2|12727.2|12742|12727|0
1647951980000|2022-03-22 12:26:20|12744.2|12729.2|12746.7|12731.7|12747.2|12732.2|12744.2|12729.2|1
1647951990000|2022-03-22 12:26:30|12748.7|12733.7|12752.2|12737.2|12752.2|12737.2|12748.7|12733.7|3
1647952000000|2022-03-22 12:26:40|12751.7|12736.7|12751.2|12736.2|12754.5|12739.5|12751.2|12736.2|0
1647952020000|2022-03-22 12:27:00|12751|12736|12750.5|12735.5|12752.8|12737.8|12750.5|12735.5|0
1647952030000|2022-03-22 12:27:10|12752.3|12737.3|12755.2|12740.2|12756.5|12741.5|12752.3|12737.3|1
1647952040000|2022-03-22 12:27:20|12755|12740|12754.7|12739.7|12755.5|12740.5|12754.7|12739.7|1
1647952050000|2022-03-22 12:27:30|12754.5|12739.5|12756.5|12741.5|12756.5|12741.5|12754.5|12739.5|0
1647952060000|2022-03-22 12:27:40|12757|12742|12757|12742|12757|12742|12757|12742|0
1647952070000|2022-03-22 12:27:50|12758|12743|12758.8|12743.8|12758.8|12743.8|12758|12743|0
1647952080000|2022-03-22 12:28:00|12758.3|12743.3|12760.3|12745.3|12764.3|12749.3|12756.8|12741.8|2
1647952090000|2022-03-22 12:28:10|12758.8|12743.8|12764.3|12749.3|12765.3|12750.3|12758.8|12743.8|1
1647952100000|2022-03-22 12:28:20|12764.8|12749.8|12765|12750|12766|12751|12764.8|12749.8|0
1647952110000|2022-03-22 12:28:30|12765.2|12750.2|12765.2|12750.2|12767|12752|12765.2|12750.2|1
1647952130000|2022-03-22 12:28:50|12765.8|12750.8|12766.5|12751.5|12766.5|12751.5|12765.8|12750.8|1
1647952140000|2022-03-22 12:29:00|12766.7|12751.7|12765|12750|12768.5|12753.5|12765|12750|9
1647952160000|2022-03-22 12:29:20|12762.9|12747.9|12760.8|12745.8|12762.9|12747.9|12760.8|12745.8|2
1647952170000|2022-03-22 12:29:30|12760.1|12745.1|12757.3|12742.3|12760.8|12745.8|12757.3|12742.3|1
1647952190000|2022-03-22 12:29:50|12756.7|12741.7|12756.8|12741.8|12758.8|12743.8|12755.8|12740.8|0
1647952200000|2022-03-22 12:30:00|12756.3|12741.3|12757.7|12742.7|12758.2|12743.2|12756.3|12741.3|1
1647952210000|2022-03-22 12:30:10|12757.5|12742.5|12757|12742|12758.5|12743.5|12757|12742|0
1647952220000|2022-03-22 12:30:20|12756.5|12741.5|12756.5|12741.5|12756.5|12741.5|12756.5|12741.5|0
1647952230000|2022-03-22 12:30:30|12756|12741|12756.5|12741.5|12756.5|12741.5|12756|12741|1
1647952250000|2022-03-22 12:30:50|12762|12747|12765.5|12750.5|12765.5|12750.5|12762|12747|1
1647952260000|2022-03-22 12:31:00|12765.7|12750.7|12762.7|12747.7|12765.7|12750.7|12760.7|12745.7|8
1647952270000|2022-03-22 12:31:10|12763.9|12748.9|12760|12745|12763.9|12748.9|12759.2|12744.2|2
1647952290000|2022-03-22 12:31:30|12759.7|12744.7|12759.2|12744.2|12759.7|12744.7|12759.2|12744.2|0
1647952320000|2022-03-22 12:32:00|12758.7|12743.7|12758.2|12743.2|12758.7|12743.7|12758.2|12743.2|0
1647952330000|2022-03-22 12:32:10|12755.7|12740.7|12755.7|12740.7|12755.7|12740.7|12755.7|12740.7|1
1647952340000|2022-03-22 12:32:20|12754.2|12739.2|12753.5|12738.5|12754.2|12739.2|12753.5|12738.5|1
1647952350000|2022-03-22 12:32:30|12753.7|12738.7|12753.7|12738.7|12753.7|12738.7|12753.7|12738.7|0
1647952390000|2022-03-22 12:33:10|12753.2|12738.2|12753.2|12738.2|12753.2|12738.2|12753.2|12738.2|0
1647952400000|2022-03-22 12:33:20|12752.7|12737.7|12752.7|12737.7|12752.7|12737.7|12752.7|12737.7|1
1647952410000|2022-03-22 12:33:30|12753|12738|12758.5|12743.5|12758.5|12743.5|12753|12738|1
1647952420000|2022-03-22 12:33:40|12759|12744|12762.5|12747.5|12762.5|12747.5|12759|12744|0
1647952430000|2022-03-22 12:33:50|12763|12748|12765|12750|12765.5|12750.5|12763|12748|0
1647952440000|2022-03-22 12:34:00|12764|12749|12766.5|12751.5|12768|12753|12764|12749|1
1647952450000|2022-03-22 12:34:10|12766.7|12751.7|12762.7|12747.7|12766.7|12751.7|12762.7|12747.7|10
1647952460000|2022-03-22 12:34:20|12761.1|12746.1|12761|12746|12761.1|12746.1|12760|12745|0
1647952470000|2022-03-22 12:34:30|12761.2|12746.2|12758.2|12743.2|12761.2|12746.2|12758.2|12743.2|0
1647952500000|2022-03-22 12:35:00|12758.4|12743.4|12758.4|12743.4|12758.4|12743.4|12758.4|12743.4|0
1647952520000|2022-03-22 12:35:20|12755.4|12740.4|12755.4|12740.4|12755.4|12740.4|12755.4|12740.4|0
1647952530000|2022-03-22 12:35:30|12756.4|12741.4|12756.4|12741.4|12756.4|12741.4|12756.4|12741.4|1
1647952550000|2022-03-22 12:35:50|||||||||1
1647952560000|2022-03-22 12:36:00|12756.9|12741.9|12756.4|12741.4|12756.9|12741.9|12756.4|12741.4|0
1647952570000|2022-03-22 12:36:10|12755.6|12740.6|12746.7|12731.7|12755.6|12740.6|12746.7|12731.7|2
1647952590000|2022-03-22 12:36:30|12746.4|12731.4|12746.4|12731.4|12746.4|12731.4|12746.4|12731.4|0
1647952600000|2022-03-22 12:36:40|12746.2|12731.2|12745.7|12730.7|12746.2|12731.2|12745.7|12730.7|0
1647952610000|2022-03-22 12:36:50|12745.9|12730.9|12739.4|12724.4|12746.4|12731.4|12739.1|12724.1|6
1647952620000|2022-03-22 12:37:00|12739.6|12724.6|12740.2|12725.2|12740.2|12725.2|12739.2|12724.2|3
1647952630000|2022-03-22 12:37:10|12740.1|12725.1|12742.4|12727.4|12742.4|12727.4|12740.1|12725.1|2
1647952650000|2022-03-22 12:37:30|12738.6|12723.6|12740.9|12725.9|12740.9|12725.9|12737.4|12722.4|6
1647952660000|2022-03-22 12:37:40|12740.7|12725.7|12739.2|12724.2|12741.7|12726.7|12739.2|12724.2|4
1647952670000|2022-03-22 12:37:50|12735.6|12720.6|12737.7|12722.7|12737.7|12722.7|12735.6|12720.6|7
1647952680000|2022-03-22 12:38:00|12738.6|12723.6|12742.1|12727.1|12742.1|12727.1|12736.6|12721.6|15
1647952690000|2022-03-22 12:38:10|12741.6|12726.6|12741.6|12726.6|12741.6|12726.6|12739.4|12724.4|0
1647952700000|2022-03-22 12:38:20|12742.9|12727.9|12742.9|12727.9|12742.9|12727.9|12742.9|12727.9|0
1647952710000|2022-03-22 12:38:30|12746|12731|12753.7|12738.7|12753.7|12738.7|12746|12731|1
1647952720000|2022-03-22 12:38:40|12754.1|12739.1|12754.4|12739.4|12754.4|12739.4|12754.1|12739.1|0
1647952730000|2022-03-22 12:38:50|12753.9|12738.9|12753.9|12738.9|12753.9|12738.9|12753.9|12738.9|0
1647952740000|2022-03-22 12:39:00|12754.4|12739.4|12753.9|12738.9|12754.4|12739.4|12753.9|12738.9|0
1647952750000|2022-03-22 12:39:10|12754.4|12739.4|12754.4|12739.4|12754.4|12739.4|12754.4|12739.4|0
1647952800000|2022-03-22 12:40:00|12753.9|12738.9|12752.4|12737.4|12753.9|12738.9|12752.4|12737.4|1
1647952810000|2022-03-22 12:40:10|||||||||1
1647952830000|2022-03-22 12:40:30|12754.8|12739.8|12758.4|12743.4|12758.4|12743.4|12754.8|12739.8|2
1647952840000|2022-03-22 12:40:40|12757.9|12742.9|12757.4|12742.4|12758.4|12743.4|12757.4|12742.4|0
1647952860000|2022-03-22 12:41:00|12758.1|12743.1|12758.1|12743.1|12758.1|12743.1|12758.1|12743.1|0
1647952870000|2022-03-22 12:41:10|12759.8|12744.8|12762.4|12747.4|12763.4|12748.4|12759.8|12744.8|2
1647952910000|2022-03-22 12:41:50|12760.7|12745.7|12757.8|12742.8|12760.7|12745.7|12757.8|12742.8|8
1647952920000|2022-03-22 12:42:00|12761.3|12746.3|12765.8|12750.8|12765.8|12750.8|12761.3|12746.3|2
1647952930000|2022-03-22 12:42:10|12765.3|12750.3|12765.3|12750.3|12765.3|12750.3|12765.3|12750.3|0
1647952950000|2022-03-22 12:42:30|12766.3|12751.3|12766.8|12751.8|12766.8|12751.8|12766.3|12751.3|0
1647952960000|2022-03-22 12:42:40|12768.5|12753.5|12771.3|12756.3|12772.8|12757.8|12768.5|12753.5|1
1647952970000|2022-03-22 12:42:50|12773.3|12758.3|12773.8|12758.8|12774.3|12759.3|12773.3|12758.3|0
1647952980000|2022-03-22 12:43:00|12772.8|12757.8|12771.8|12756.8|12772.8|12757.8|12771.6|12756.6|0
1647952990000|2022-03-22 12:43:10|12772.1|12757.1|12772.3|12757.3|12772.6|12757.6|12772.1|12757.1|0
1647953000000|2022-03-22 12:43:20|12772.8|12757.8|12772.3|12757.3|12773.3|12758.3|12771.8|12756.8|0
1647953030000|2022-03-22 12:43:50|12770.9|12755.9|12769.1|12754.1|12770.9|12755.9|12768.6|12753.6|2
1647953040000|2022-03-22 12:44:00|12768.6|12753.6|12768.6|12753.6|12768.6|12753.6|12766.6|12751.6|1
1647953060000|2022-03-22 12:44:20|12768.9|12753.9|12769.1|12754.1|12769.1|12754.1|12768.9|12753.9|1
1647953080000|2022-03-22 12:44:40|12771.7|12756.7|12772.6|12757.6|12774.6|12759.6|12771.7|12756.7|1
1647953090000|2022-03-22 12:44:50|12772.3|12757.3|12772.6|12757.6|12774.1|12759.1|12772.1|12757.1|2
1647953100000|2022-03-22 12:45:00|12772.8|12757.8|12772.6|12757.6|12775.1|12760.1|12772.6|12757.6|2
1647953110000|2022-03-22 12:45:10|12772.8|12757.8|12773.1|12758.1|12773.1|12758.1|12772.8|12757.8|3
1647953120000|2022-03-22 12:45:20|12775.1|12760.1|12776.7|12761.7|12776.7|12761.7|12773.1|12758.1|2
1647953130000|2022-03-22 12:45:30|12779.6|12764.6|12779.8|12764.8|12779.8|12764.8|12777.6|12762.6|3
1647953140000|2022-03-22 12:45:40|12778.3|12763.3|12779.3|12764.3|12779.3|12764.3|12777.3|12762.3|2
1647953150000|2022-03-22 12:45:50|12778.3|12763.3|12779.3|12764.3|12779.3|12764.3|12777.8|12762.8|0
1647953160000|2022-03-22 12:46:00|12780.1|12765.1|12780.8|12765.8|12780.8|12765.8|12779.8|12764.8|1
1647953170000|2022-03-22 12:46:10|12781.3|12766.3|12780.8|12765.8|12781.3|12766.3|12780.3|12765.3|0
1647953180000|2022-03-22 12:46:20|12779.3|12764.3|12781.1|12766.1|12781.3|12766.3|12779.3|12764.3|1
1647953190000|2022-03-22 12:46:30|12780.8|12765.8|12780.8|12765.8|12783.3|12768.3|12780.3|12765.3|3
1647953200000|2022-03-22 12:46:40|12780.6|12765.6|12781.3|12766.3|12781.3|12766.3|12780.3|12765.3|4
1647953210000|2022-03-22 12:46:50|12780.8|12765.8|12786.6|12771.6|12786.6|12771.6|12780.3|12765.3|5
1647953220000|2022-03-22 12:47:00|12785.1|12770.1|12783.6|12768.6|12785.1|12770.1|12783.6|12768.6|3
1647953230000|2022-03-22 12:47:10|12785.6|12770.6|12782.1|12767.1|12785.6|12770.6|12782.1|12767.1|2
1647953240000|2022-03-22 12:47:20|12782.6|12767.6|12782.6|12767.6|12782.6|12767.6|12782.1|12767.1|0
1647953280000|2022-03-22 12:48:00|12778.1|12763.1|12777.6|12762.6|12778.1|12763.1|12777.6|12762.6|1
1647953290000|2022-03-22 12:48:10|12777.1|12762.1|12777.1|12762.1|12777.6|12762.6|12777.1|12762.1|0
1647953310000|2022-03-22 12:48:30|12776.1|12761.1|12777.1|12762.1|12777.1|12762.1|12776.1|12761.1|1
1647953340000|2022-03-22 12:49:00|12776.1|12761.1|12775.6|12760.6|12776.1|12761.1|12775.6|12760.6|0
1647953400000|2022-03-22 12:50:00|12775.3|12760.3|12775.1|12760.1|12775.3|12760.3|12775.1|12760.1|0
1647953430000|2022-03-22 12:50:30|12773.6|12758.6|12775.1|12760.1|12775.6|12760.6|12773.6|12758.6|3
1647953460000|2022-03-22 12:51:00|12775.6|12760.6|12774.8|12759.8|12775.6|12760.6|12774.8|12759.8|0
1647953470000|2022-03-22 12:51:10|12774.1|12759.1|12774.1|12759.1|12774.1|12759.1|12774.1|12759.1|0
1647953510000|2022-03-22 12:51:50|12774.6|12759.6|12775.1|12760.1|12775.1|12760.1|12774.6|12759.6|0
1647953520000|2022-03-22 12:52:00|12774.5|12759.5|12776.8|12761.8|12778.6|12763.6|12773.8|12758.8|10
1647953530000|2022-03-22 12:52:10|12776.6|12761.6|12777.1|12762.1|12779.1|12764.1|12776.1|12761.1|8
1647953540000|2022-03-22 12:52:20|12776.1|12761.1|12779.1|12764.1|12779.3|12764.3|12776.1|12761.1|4
1647953550000|2022-03-22 12:52:30|12780.6|12765.6|12780.6|12765.6|12780.6|12765.6|12779.5|12764.5|13
1647953560000|2022-03-22 12:52:40|12779.9|12764.9|12781.1|12766.1|12783.6|12768.6|12779.1|12764.1|16
1647953570000|2022-03-22 12:52:50|12781.6|12766.6|12785.1|12770.1|12785.1|12770.1|12780.6|12765.6|11
1647953580000|2022-03-22 12:53:00|12784.1|12769.1|12780.6|12765.6|12784.1|12769.1|12780.6|12765.6|8
1647953590000|2022-03-22 12:53:10|12781.1|12766.1|12780.6|12765.6|12781.6|12766.6|12780.6|12765.6|2
1647953610000|2022-03-22 12:53:30|12781.1|12766.1|12781.1|12766.1|12781.1|12766.1|12781.1|12766.1|15
1647953620000|2022-03-22 12:53:40|12781.3|12766.3|12781.3|12766.3|12781.3|12766.3|12781.3|12766.3|0
1647953630000|2022-03-22 12:53:50|12781.6|12766.6|12781.6|12766.6|12781.6|12766.6|12781.6|12766.6|0
1647953650000|2022-03-22 12:54:10|||||||||15
1647953670000|2022-03-22 12:54:30|12782.3|12767.3|12781.8|12766.8|12782.8|12767.8|12781.8|12766.8|1
1647953680000|2022-03-22 12:54:40|12781.6|12766.6|12786.1|12771.1|12786.6|12771.6|12781.6|12766.6|20
1647953690000|2022-03-22 12:54:50|12785.8|12770.8|12785.8|12770.8|12785.8|12770.8|12785.8|12770.8|0
1647953700000|2022-03-22 12:55:00|12785.3|12770.3|12784.8|12769.8|12785.3|12770.3|12784.3|12769.3|1
1647953730000|2022-03-22 12:55:30|||||||||2
1647953750000|2022-03-22 12:55:50|12783|12768|12781.8|12766.8|12783|12768|12781.8|12766.8|2
1647953760000|2022-03-22 12:56:00|12781.3|12766.3|12778.8|12763.8|12781.3|12766.3|12778.8|12763.8|1
1647953790000|2022-03-22 12:56:30|12777.4|12762.4|12775.6|12760.6|12777.4|12762.4|12775.6|12760.6|1
1647953800000|2022-03-22 12:56:40|12775.3|12760.3|12775.3|12760.3|12775.3|12760.3|12775.3|12760.3|0
1647953810000|2022-03-22 12:56:50|12770.1|12755.1|12769.5|12754.5|12770.1|12755.1|12769.5|12754.5|7
1647953820000|2022-03-22 12:57:00|12769.3|12754.3|12767.2|12752.2|12769.3|12754.3|12767.2|12752.2|1
1647953830000|2022-03-22 12:57:10|12765.6|12750.6|12763|12748|12765.6|12750.6|12763|12748|0
1647953840000|2022-03-22 12:57:20|12762.8|12747.8|12763.1|12748.1|12763.1|12748.1|12762.8|12747.8|0
1647953850000|2022-03-22 12:57:30|12762.8|12747.8|12761.8|12746.8|12762.8|12747.8|12761.8|12746.8|0
1647953860000|2022-03-22 12:57:40|12761|12746|12761|12746|12761|12746|12761|12746|0
1647953870000|2022-03-22 12:57:50|12759.3|12744.3|12758|12743|12759.3|12744.3|12758|12743|1
1647953880000|2022-03-22 12:58:00|12757.8|12742.8|12763.3|12748.3|12763.3|12748.3|12757.8|12742.8|2
1647953890000|2022-03-22 12:58:10|12763.8|12748.8|12764.1|12749.1|12764.1|12749.1|12763.8|12748.8|0
1647953910000|2022-03-22 12:58:30|12764.3|12749.3|12765.1|12750.1|12765.1|12750.1|12764.3|12749.3|0
1647953930000|2022-03-22 12:58:50|12765.3|12750.3|12765.6|12750.6|12765.6|12750.6|12765.3|12750.3|1
1647953940000|2022-03-22 12:59:00|12766.1|12751.1|12766.8|12751.8|12766.8|12751.8|12766.1|12751.1|1
1647954000000|2022-03-22 13:00:00|12766|12751|12767.8|12752.8|12767.8|12752.8|12764.8|12749.8|0
1647954010000|2022-03-22 13:00:10|12767.3|12752.3|12767.8|12752.8|12767.8|12752.8|12767.1|12752.1|2
1647954020000|2022-03-22 13:00:20|12770.2|12755.2|12774.3|12759.3|12774.3|12759.3|12768.3|12753.3|2
1647954030000|2022-03-22 13:00:30|12772.8|12757.8|12776.1|12761.1|12776.3|12761.3|12772.8|12757.8|1
1647954040000|2022-03-22 13:00:40|12777.3|12762.3|12779.3|12764.3|12780.3|12765.3|12777.3|12762.3|1
1647954050000|2022-03-22 13:00:50|12779.8|12764.8|12780.3|12765.3|12780.3|12765.3|12779.8|12764.8|0
1647954060000|2022-03-22 13:01:00|12780|12765|12779.8|12764.8|12780.6|12765.6|12779.8|12764.8|1
1647954070000|2022-03-22 13:01:10|12780.3|12765.3|12780.3|12765.3|12780.3|12765.3|12780.3|12765.3|0
1647954090000|2022-03-22 13:01:30|12779.8|12764.8|12775.8|12760.8|12779.8|12764.8|12775.8|12760.8|2
1647954100000|2022-03-22 13:01:40|12776.3|12761.3|12776.3|12761.3|12776.3|12761.3|12776.3|12761.3|1
1647954110000|2022-03-22 13:01:50|12774.3|12759.3|12770.8|12755.8|12774.3|12759.3|12770.8|12755.8|1
1647954120000|2022-03-22 13:02:00|12770.3|12755.3|12770.3|12755.3|12770.3|12755.3|12770.3|12755.3|1
1647954130000|2022-03-22 13:02:10|12770|12755|12764.5|12749.5|12770.3|12755.3|12764|12749|3
1647954140000|2022-03-22 13:02:20|12762.5|12747.5|12764.5|12749.5|12765|12750|12762.5|12747.5|1
1647954150000|2022-03-22 13:02:30|12765.5|12750.5|12768.5|12753.5|12769|12754|12765.5|12750.5|0
1647954160000|2022-03-22 13:02:40|12768.8|12753.8|12768|12753|12768.8|12753.8|12767.8|12752.8|0
1647954170000|2022-03-22 13:02:50|12759.5|12744.5|12761.5|12746.5|12761.5|12746.5|12759.5|12744.5|1
1647954200000|2022-03-22 13:03:20|12761.8|12746.8|12767|12752|12767|12752|12761.5|12746.5|4
1647954210000|2022-03-22 13:03:30|12770|12755|12770|12755|12770|12755|12770|12755|0
1647954240000|2022-03-22 13:04:00|12775.5|12750.5|12775.5|12750.5|12775.5|12750.5|12775.5|12750.5|2
1647954250000|2022-03-22 13:04:10|12776.5|12761.5|12778|12763|12778|12763|12776.5|12761.5|0
1647954260000|2022-03-22 13:04:20|12774.5|12759.5|12774.5|12759.5|12774.5|12759.5|12774.5|12759.5|0
1647954280000|2022-03-22 13:04:40|12776.5|12761.5|12776.5|12761.5|12776.5|12761.5|12776.5|12761.5|0
1647954290000|2022-03-22 13:04:50|12778|12763|12779.3|12764.3|12779.3|12764.3|12778|12763|2
1647954320000|2022-03-22 13:05:20|12779.8|12764.8|12780.5|12765.5|12780.5|12765.5|12779.8|12764.8|0
1647954350000|2022-03-22 13:05:50|12783.1|12768.1|12788.5|12773.5|12788.5|12773.5|12783.1|12768.1|1
1647954360000|2022-03-22 13:06:00|12789|12774|12780|12765|12789|12774|12780|12765|6
1647954390000|2022-03-22 13:06:30|12779.5|12764.5|12779|12764|12779.5|12764.5|12777.5|12762.5|1
1647954400000|2022-03-22 13:06:40|12777.4|12762.4|12776.5|12761.5|12777.4|12762.4|12776.5|12761.5|1
1647954420000|2022-03-22 13:07:00|12776|12761|12774.8|12759.8|12776|12761|12771.5|12756.5|1
1647954430000|2022-03-22 13:07:10|12775|12760|12775|12760|12775|12760|12775|12760|0
1647954450000|2022-03-22 13:07:30|12775.8|12760.8|12775.5|12760.5|12776.8|12761.8|12775.5|12760.5|0
1647954460000|2022-03-22 13:07:40|12775|12760|12774.3|12759.3|12775|12760|12774.3|12759.3|1
1647954480000|2022-03-22 13:08:00|12769.5|12754.5|12764.3|12749.3|12769.5|12754.5|12764.2|12749.2|3
1647954490000|2022-03-22 13:08:10|12764.5|12749.5|12764|12749|12765.3|12750.3|12764|12749|0
1647954510000|2022-03-22 13:08:30|12763.7|12748.7|12763|12748|12763.7|12748.7|12763|12748|0
1647954540000|2022-03-22 13:09:00|12761.6|12746.6|12757.3|12742.3|12761.6|12746.6|12757|12742|5
1647954550000|2022-03-22 13:09:10|12757.5|12742.5|12754.7|12739.7|12757.5|12742.5|12754.5|12739.5|5
1647954560000|2022-03-22 13:09:20|12754.2|12739.2|12753.7|12738.7|12754.2|12739.2|12753.7|12738.7|0
1647954570000|2022-03-22 13:09:30|12753.5|12738.5|12744.5|12729.5|12753.5|12738.5|12744.5|12729.5|16
1647954580000|2022-03-22 13:09:40|12742.6|12727.6|12741.7|12726.7|12744|12729|12740|12725|5
1647954590000|2022-03-22 13:09:50|12741.2|12726.2|12741.2|12726.2|12741.2|12726.2|12741|12726|0
1647954600000|2022-03-22 13:10:00|12740.7|12725.7|12741.7|12726.7|12742|12727|12739.4|12724.4|1
1647954610000|2022-03-22 13:10:10|12741.2|12726.2|12741.2|12726.2|12741.2|12726.2|12741.2|12726.2|0
1647954620000|2022-03-22 13:10:20|12737.4|12722.4|12738|12723|12738.2|12723.2|12737.4|12722.4|1
1647954630000|2022-03-22 13:10:30|12737.9|12722.9|12738|12723|12738.2|12723.2|12737.9|12722.9|2
1647954640000|2022-03-22 13:10:40|12737.4|12722.4|12730.9|12715.9|12738.4|12723.4|12729.9|12714.9|16
1647954650000|2022-03-22 13:10:50|12730.7|12715.7|12730.7|12715.7|12730.7|12715.7|12730.7|12715.7|0
1647954660000|2022-03-22 13:11:00|12730.9|12715.9|12730.9|12715.9|12730.9|12715.9|12730.9|12715.9|0
1647954670000|2022-03-22 13:11:10|12730.4|12715.4|12729.9|12714.9|12730.4|12715.4|12729.9|12714.9|1
1647954680000|2022-03-22 13:11:20|12731.6|12716.6|12731.6|12716.6|12731.6|12716.6|12731.6|12716.6|1
1647954690000|2022-03-22 13:11:30|12730.9|12715.9|12730.9|12715.9|12730.9|12715.9|12730.9|12715.9|0
1647954720000|2022-03-22 13:12:00|12731.2|12716.2|12733|12718|12733|12718|12731.2|12716.2|1
1647954730000|2022-03-22 13:12:10|12734.7|12719.7|12748|12733|12748|12733|12734.7|12719.7|10
1647954740000|2022-03-22 13:12:20|12749.4|12734.4|12749.4|12734.4|12749.4|12734.4|12749.4|12734.4|0
1647954750000|2022-03-22 13:12:30|12749.7|12734.7|12749.7|12734.7|12749.7|12734.7|12749.7|12734.7|0
1647954760000|2022-03-22 13:12:40|12749.9|12734.9|12749.7|12734.7|12749.9|12734.9|12749.4|12734.4|0
1647954770000|2022-03-22 13:12:50|12750.4|12735.4|12750.4|12735.4|12750.4|12735.4|12750.4|12735.4|0
1647954780000|2022-03-22 13:13:00|12750.2|12735.2|12743.9|12728.9|12750.2|12735.2|12743.4|12728.4|3
1647954790000|2022-03-22 13:13:10|12742.4|12727.4|12741.2|12726.2|12742.4|12727.4|12741.1|12726.1|4
1647954800000|2022-03-22 13:13:20|12741.9|12726.9|12741.9|12726.9|12741.9|12726.9|12741.9|12726.9|0
1647954810000|2022-03-22 13:13:30|12744.4|12729.4|12744.2|12729.2|12744.4|12729.4|12744.2|12729.2|1
1647954820000|2022-03-22 13:13:40|12744.4|12729.4|12743.9|12728.9|12745.5|12730.5|12743.9|12728.9|1
1647954850000|2022-03-22 13:14:10|||||||||1
1647954860000|2022-03-22 13:14:20|12744.2|12729.2|12743.9|12728.9|12744.2|12729.2|12743.9|12728.9|0
1647954890000|2022-03-22 13:14:50|12744.1|12729.1|12743.9|12728.9|12744.1|12729.1|12743.9|12728.9|1
1647954900000|2022-03-22 13:15:00|12743.4|12728.4|12742.4|12727.4|12743.4|12728.4|12742.4|12727.4|3
1647954910000|2022-03-22 13:15:10|12742.6|12727.6|12742.6|12727.6|12742.6|12727.6|12742.6|12727.6|0
1647954950000|2022-03-22 13:15:50|12742.4|12727.4|12734.4|12719.4|12742.4|12727.4|12734.4|12719.4|3
1647954960000|2022-03-22 13:16:00|12732.6|12717.6|12731.6|12716.6|12732.6|12717.6|12730.1|12715.1|51
1647954970000|2022-03-22 13:16:10|12731.8|12716.8|12730.8|12715.8|12731.8|12716.8|12730.8|12715.8|20
1647954980000|2022-03-22 13:16:20|12729.8|12714.8|12732.1|12717.1|12732.1|12717.1|12729.8|12714.8|7
1647954990000|2022-03-22 13:16:30|12731.8|12716.8|12731.8|12716.8|12731.8|12716.8|12731.8|12716.8|0
1647955000000|2022-03-22 13:16:40|12731.6|12716.6|12731.6|12716.6|12731.6|12716.6|12731.6|12716.6|2
1647955010000|2022-03-22 13:16:50|12730.8|12715.8|12735.3|12720.3|12735.3|12720.3|12730.1|12715.1|2
1647955020000|2022-03-22 13:17:00|12735.1|12720.1|12721.6|12706.6|12735.1|12720.1|12720.3|12705.3|21
1647955030000|2022-03-22 13:17:10|12721.3|12706.3|12721.3|12706.3|12721.3|12706.3|12721.3|12706.3|8
1647955040000|2022-03-22 13:17:20|12720.3|12705.3|12721.6|12706.6|12721.6|12706.6|12720.3|12705.3|2
1647955050000|2022-03-22 13:17:30|12722.6|12707.6|12724.1|12709.1|12727.3|12712.3|12722.6|12707.6|3
1647955060000|2022-03-22 13:17:40|12724.3|12709.3|12719.8|12704.8|12724.3|12709.3|12719.1|12704.1|3
1647955070000|2022-03-22 13:17:50|12720.1|12705.1|12719.3|12704.3|12721.1|12706.1|12717.6|12702.6|3
1647955080000|2022-03-22 13:18:00|12719.8|12704.8|12720.8|12705.8|12720.8|12705.8|12719.8|12704.8|0
1647955090000|2022-03-22 13:18:10|12719.3|12704.3|12718.3|12703.3|12720.8|12705.8|12717.3|12702.3|2
1647955100000|2022-03-22 13:18:20|12718.6|12703.6|12720.3|12705.3|12720.3|12705.3|12718.6|12703.6|1
1647955110000|2022-03-22 13:18:30|12720.8|12705.8|12721.1|12706.1|12721.1|12706.1|12720.8|12705.8|0
1647955120000|2022-03-22 13:18:40|12720.8|12705.8|12721.3|12706.3|12721.3|12706.3|12719.8|12704.8|0
1647955140000|2022-03-22 13:19:00|12720.6|12705.6|12720.8|12705.8|12721.1|12706.1|12720.6|12705.6|0
1647955150000|2022-03-22 13:19:10|12721.1|12706.1|12720.6|12705.6|12721.1|12706.1|12720.6|12705.6|0
1647955160000|2022-03-22 13:19:20|12718.8|12703.8|12718.8|12703.8|12718.8|12703.8|12718.8|12703.8|9
1647955190000|2022-03-22 13:19:50|12719.3|12704.3|12719.3|12704.3|12719.3|12704.3|12719.3|12704.3|1
1647955200000|2022-03-22 13:20:00|12718.1|12703.1|12718.5|12703.5|12718.8|12703.8|12716.8|12701.8|8
1647955210000|2022-03-22 13:20:10|12717.8|12702.8|12717.8|12702.8|12717.8|12702.8|12717.8|12702.8|0
1647955220000|2022-03-22 13:20:20|12718.3|12703.3|12716|12701|12718.8|12703.8|12716|12701|9
1647955230000|2022-03-22 13:20:30|12715.5|12700.5|12715.5|12700.5|12715.5|12700.5|12715.5|12700.5|0
1647955240000|2022-03-22 13:20:40|12716|12701|12716|12701|12716|12701|12715.8|12700.8|3
1647955260000|2022-03-22 13:21:00|12715.5|12700.5|12715.8|12700.8|12715.8|12700.8|12715.5|12700.5|4
1647955290000|2022-03-22 13:21:30|12716|12701|12716|12701|12716|12701|12716|12701|0
1647955300000|2022-03-22 13:21:40|12715.8|12700.8|12715.5|12700.5|12716.8|12701.8|12715.5|12700.5|2
1647955310000|2022-03-22 13:21:50|12716.3|12701.3|12717|12702|12717.8|12702.8|12716.3|12701.3|1
1647955320000|2022-03-22 13:22:00|12716.5|12701.5|12716.5|12701.5|12716.5|12701.5|12716.5|12701.5|0
1647955350000|2022-03-22 13:22:30|12716.3|12701.3|12724.3|12709.3|12726.1|12711.1|12714.3|12699.3|10
1647955360000|2022-03-22 13:22:40|12724.6|12709.6|12725.1|12710.1|12725.1|12710.1|12723.3|12708.3|5
1647955380000|2022-03-22 13:23:00|12725.8|12710.8|12721.3|12706.3|12725.8|12710.8|12721.3|12706.3|3
1647955390000|2022-03-22 13:23:10|12721.6|12706.6|12722.8|12707.8|12723.8|12708.8|12721.5|12706.5|3
1647955400000|2022-03-22 13:23:20|12723.3|12708.3|12723.5|12708.5|12723.5|12708.5|12723.3|12708.3|0
1647955410000|2022-03-22 13:23:30|12724|12709|12723.8|12708.8|12724|12709|12723.3|12708.3|0
1647955420000|2022-03-22 13:23:40|12724|12709|12723.8|12708.8|12724|12709|12723.3|12708.3|1
1647955440000|2022-03-22 13:24:00|12723.5|12708.5|12723.8|12708.8|12723.8|12708.8|12722.8|12707.8|7
1647955450000|2022-03-22 13:24:10|12721.5|12706.5|12722.1|12707.1|12722.1|12707.1|12721.5|12706.5|2
1647955480000|2022-03-22 13:24:40|12716.8|12701.8|12722.1|12707.1|12722.1|12707.1|12716.8|12701.8|1
1647955490000|2022-03-22 13:24:50|12722.6|12707.6|12722.6|12707.6|12722.6|12707.6|12722.6|12707.6|0
1647955500000|2022-03-22 13:25:00|12722.1|12707.1|12721.6|12706.6|12722.1|12707.1|12720.8|12705.8|1
1647955510000|2022-03-22 13:25:10|12725.6|12710.6|12729.3|12714.3|12729.8|12714.8|12725.6|12710.6|1
1647955530000|2022-03-22 13:25:30|12731.1|12716.1|12731.1|12716.1|12731.3|12716.3|12730.8|12715.8|0
1647955550000|2022-03-22 13:25:50|||||||||3
1647955560000|2022-03-22 13:26:00|12731.3|12716.3|12731.3|12716.3|12731.3|12716.3|12731.3|12716.3|0
1647955570000|2022-03-22 13:26:10|12740.3|12725.3|12741.4|12726.4|12741.4|12726.4|12740.3|12725.3|3
1647955580000|2022-03-22 13:26:20|12741.8|12726.8|12742.8|12727.8|12742.8|12727.8|12741.3|12726.3|2
1647955600000|2022-03-22 13:26:40|12742.6|12727.6|12741.6|12726.6|12742.6|12727.6|12741.3|12726.3|1
1647955620000|2022-03-22 13:27:00|12741.1|12726.1|12741.4|12726.4|12741.4|12726.4|12736.8|12721.8|2
1647955630000|2022-03-22 13:27:10|12741.1|12726.1|12740.6|12725.6|12741.1|12726.1|12739.3|12724.3|0
1647955640000|2022-03-22 13:27:20|12740.3|12725.3|12734.3|12719.3|12740.6|12725.6|12734.3|12719.3|10
1647955650000|2022-03-22 13:27:30|12733.8|12718.8|12734.1|12719.1|12734.1|12719.1|12733.8|12718.8|0
1647955660000|2022-03-22 13:27:40|12734.3|12719.3|12734.3|12719.3|12734.3|12719.3|12734.3|12719.3|0
1647955670000|2022-03-22 13:27:50|12734.8|12719.8|12734.8|12719.8|12734.8|12719.8|12734.8|12719.8|1
1647955680000|2022-03-22 13:28:00|12733.8|12718.8|12735.3|12720.3|12736.3|12721.3|12730.8|12715.8|3
1647955700000|2022-03-22 13:28:20|12735.5|12720.5|12734.8|12719.8|12735.5|12720.5|12734.8|12719.8|1
1647955710000|2022-03-22 13:28:30|12735.3|12720.3|12738.3|12723.3|12738.6|12723.6|12735.3|12720.3|2
1647955720000|2022-03-22 13:28:40|12738.8|12723.8|12729.6|12714.6|12739.5|12724.5|12729.6|12714.6|1
1647955740000|2022-03-22 13:29:00|12729.8|12714.8|12729.8|12714.8|12729.8|12714.8|12729.8|12714.8|0
1647955750000|2022-03-22 13:29:10|12730.3|12715.3|12730.3|12715.3|12730.3|12715.3|12730.3|12715.3|0
1647955760000|2022-03-22 13:29:20|12730.1|12715.1|12727.3|12712.3|12730.1|12715.1|12727.1|12712.1|0
1647955770000|2022-03-22 13:29:30|12727.1|12712.1|12724.8|12709.8|12727.1|12712.1|12724.8|12709.8|1
1647955780000|2022-03-22 13:29:40|12725.3|12710.3|12725.3|12710.3|12725.8|12710.8|12724.8|12709.8|2
1647955790000|2022-03-22 13:29:50|12722.8|12707.8|12723.3|12708.3|12723.3|12708.3|12722.8|12707.8|1
1647955800000|2022-03-22 13:30:00|12723.8|12708.8|12738.4|12723.4|12738.4|12723.4|12723.8|12708.8|16
1647955810000|2022-03-22 13:30:10|12741.4|12726.4|12745.8|12730.8|12746.8|12731.8|12741.1|12726.1|7
1647955820000|2022-03-22 13:30:20|12746.3|12731.3|12748.8|12733.8|12748.8|12733.8|12746.3|12731.3|5
1647955830000|2022-03-22 13:30:30|12748.6|12733.6|12745.8|12730.8|12756.9|12741.9|12745.8|12730.8|41
1647955840000|2022-03-22 13:30:40|12746.2|12731.2|12747.6|12732.6|12749.1|12734.1|12746.2|12731.2|4
1647955850000|2022-03-22 13:30:50|12746.3|12731.3|12746.3|12731.3|12746.3|12731.3|12743.1|12728.1|1
1647955860000|2022-03-22 13:31:00|12746.1|12731.1|12745.8|12730.8|12746.1|12731.1|12745.3|12730.3|0
1647955870000|2022-03-22 13:31:10|12744.8|12729.8|12744.8|12729.8|12744.8|12729.8|12744.8|12729.8|0
1647955880000|2022-03-22 13:31:20|12744.1|12729.1|12744.6|12729.6|12745.1|12730.1|12744.1|12729.1|3
1647955890000|2022-03-22 13:31:30|12744.3|12729.3|12744.8|12729.8|12744.8|12729.8|12744.3|12729.3|0
1647955900000|2022-03-22 13:31:40|12745.3|12730.3|12747.8|12732.8|12748|12733|12745.3|12730.3|1
1647955910000|2022-03-22 13:31:50|12748.3|12733.3|12751.8|12736.8|12751.8|12736.8|12748.3|12733.3|0
1647955920000|2022-03-22 13:32:00|12752.1|12737.1|12753.3|12738.3|12753.3|12738.3|12752.1|12737.1|0
1647955930000|2022-03-22 13:32:10|||||||||1
1647955940000|2022-03-22 13:32:20|||||||||1
1647955950000|2022-03-22 13:32:30|12756.4|12741.4|12755.1|12740.1|12756.9|12741.9|12754.9|12739.9|11
1647955960000|2022-03-22 13:32:40|12755.4|12740.4|12754.6|12739.6|12755.4|12740.4|12754.4|12739.4|1
1647955970000|2022-03-22 13:32:50|12758.9|12743.9|12758.1|12743.1|12760.4|12745.4|12758.1|12743.1|2
1647955980000|2022-03-22 13:33:00|12764.9|12749.9|12758.4|12743.4|12769.9|12754.9|12758.4|12743.4|21
1647955990000|2022-03-22 13:33:10|12758.3|12743.3|12761.1|12746.1|12761.6|12746.6|12756.8|12741.8|2
1647956000000|2022-03-22 13:33:20|12762.1|12747.1|12762.4|12747.4|12762.4|12747.4|12762.1|12747.1|3
1647956010000|2022-03-22 13:33:30|12764.1|12749.1|12764.1|12749.1|12764.1|12749.1|12764.1|12749.1|0
1647956020000|2022-03-22 13:33:40|12760.6|12745.6|12755.8|12740.8|12760.6|12745.6|12755.3|12740.3|8
1647956030000|2022-03-22 13:33:50|12752.1|12737.1|12754.1|12739.1|12754.1|12739.1|12752.1|12737.1|1
1647956040000|2022-03-22 13:34:00|12754.3|12739.3|12747.8|12732.8|12754.3|12739.3|12746|12731|14
1647956050000|2022-03-22 13:34:10|12748.1|12733.1|12738.8|12723.8|12748.3|12733.3|12738.8|12723.8|3
1647956060000|2022-03-22 13:34:20|12739|12724|12737.8|12722.8|12739.3|12724.3|12737.3|12722.3|2
1647956070000|2022-03-22 13:34:30|12738.5|12723.5|12743|12728|12743|12728|12738.5|12723.5|14
1647956080000|2022-03-22 13:34:40|12742.8|12727.8|12741.5|12726.5|12742.8|12727.8|12741.5|12726.5|0
1647956090000|2022-03-22 13:34:50|12741.8|12726.8|12741.5|12726.5|12741.8|12726.8|12741.5|12726.5|0
1647956100000|2022-03-22 13:35:00|12742.3|12727.3|12745|12730|12745|12730|12742.3|12727.3|4
1647956110000|2022-03-22 13:35:10|12745.5|12730.5|12748.3|12733.3|12748.3|12733.3|12745.5|12730.5|4
1647956140000|2022-03-22 13:35:40|12749.6|12734.6|12758|12743|12758|12743|12749.6|12734.6|18
1647956150000|2022-03-22 13:35:50|12759.3|12744.3|12760.5|12745.5|12761.1|12746.1|12759.3|12744.3|0
1647956160000|2022-03-22 13:36:00|12760.3|12745.3|12762|12747|12763.3|12748.3|12760.3|12745.3|0
1647956170000|2022-03-22 13:36:10|12762.3|12747.3|12762.8|12747.8|12762.8|12747.8|12762.3|12747.3|0
1647956180000|2022-03-22 13:36:20|12763.8|12748.8|12765.6|12750.6|12765.6|12750.6|12763.8|12748.8|2
1647956190000|2022-03-22 13:36:30|12765.8|12750.8|12765.8|12750.8|12765.8|12750.8|12765.8|12750.8|3
1647956200000|2022-03-22 13:36:40|12765.5|12750.5|12766.9|12751.9|12766.9|12751.9|12765.5|12750.5|8
1647956210000|2022-03-22 13:36:50|12767.4|12752.4|12769.1|12754.1|12769.1|12754.1|12767.4|12752.4|5
1647956220000|2022-03-22 13:37:00|12769.3|12754.3|12761.8|12746.8|12769.8|12754.8|12761.8|12746.8|14
1647956230000|2022-03-22 13:37:10|12761.6|12746.6|12761.3|12746.3|12761.6|12746.6|12761.3|12746.3|0
1647956240000|2022-03-22 13:37:20|12761.1|12746.1|12758|12743|12761.1|12746.1|12758|12743|3
1647956250000|2022-03-22 13:37:30|12756.3|12741.3|12757.8|12742.8|12759.3|12744.3|12755.3|12740.3|2
1647956260000|2022-03-22 13:37:40|12760.3|12745.3|12758.3|12743.3|12760.3|12745.3|12758.3|12743.3|6
1647956270000|2022-03-22 13:37:50|12758.8|12743.8|12758.5|12743.5|12759.3|12744.3|12758.5|12743.5|0
1647956280000|2022-03-22 13:38:00|12758.3|12743.3|12758.8|12743.8|12758.8|12743.8|12758.3|12743.3|0
1647956290000|2022-03-22 13:38:10|12763.1|12748.1|12763.1|12748.1|12763.1|12748.1|12763.1|12748.1|3
1647956300000|2022-03-22 13:38:20|12763.8|12748.8|12769.9|12754.9|12769.9|12754.9|12763.8|12748.8|1
1647956310000|2022-03-22 13:38:30|12770.3|12755.3|12775.9|12760.9|12775.9|12760.9|12770.3|12755.3|4
1647956320000|2022-03-22 13:38:40|12776.4|12761.4|12776.6|12761.6|12776.6|12761.6|12776.4|12761.4|0
1647956330000|2022-03-22 13:38:50|12780.3|12765.3|12780.3|12765.3|12780.3|12765.3|12780.3|12765.3|1
1647956340000|2022-03-22 13:39:00|12780.8|12765.8|12781.3|12766.3|12783.6|12768.6|12780.8|12765.8|12
1647956350000|2022-03-22 13:39:10|12780.6|12765.6|12774.8|12759.8|12780.6|12765.6|12771.3|12756.3|6
1647956360000|2022-03-22 13:39:20|12774.3|12759.3|12774|12759|12774.5|12759.5|12774|12759|0
1647956370000|2022-03-22 13:39:30|12774.6|12759.6|12772.8|12757.8|12774.6|12759.6|12772.3|12757.3|0
1647956380000|2022-03-22 13:39:40|12772.3|12757.3|12772.3|12757.3|12772.5|12757.5|12772.3|12757.3|0
1647956400000|2022-03-22 13:40:00|12771.5|12756.5|12761.8|12746.8|12771.5|12756.5|12761.8|12746.8|3
1647956410000|2022-03-22 13:40:10|12761.5|12746.5|12756.3|12741.3|12761.5|12746.5|12756.3|12741.3|3
1647956430000|2022-03-22 13:40:30|12756.5|12741.5|12754.5|12739.5|12756.5|12741.5|12754.5|12739.5|0
1647956440000|2022-03-22 13:40:40|12754.3|12739.3|12756.5|12741.5|12758|12743|12754|12739|2
1647956450000|2022-03-22 13:40:50|12756|12741|12753.5|12738.5|12756|12741|12753.5|12738.5|3
1647956460000|2022-03-22 13:41:00|12753.3|12738.3|12747|12732|12753.3|12738.3|12742.7|12727.7|7
1647956470000|2022-03-22 13:41:10|12747.3|12732.3|12747.3|12732.3|12747.3|12732.3|12747.3|12732.3|0
1647956480000|2022-03-22 13:41:20|||||||||1
1647956490000|2022-03-22 13:41:30|12747|12732|12748.8|12733.8|12748.8|12733.8|12747|12732|3
1647956500000|2022-03-22 13:41:40|12747.8|12732.8|12751.3|12736.3|12751.3|12736.3|12747.8|12732.8|1
1647956510000|2022-03-22 13:41:50|12760|12745|12762.5|12747.5|12763|12748|12760|12745|2
1647956520000|2022-03-22 13:42:00|12762.3|12747.3|12760.5|12745.5|12762.3|12747.3|12760.5|12745.5|0
1647956530000|2022-03-22 13:42:10|12762|12747|12763.5|12748.5|12763.5|12748.5|12762|12747|0
1647956540000|2022-03-22 13:42:20|12764|12749|12764|12749|12764|12749|12764|12749|0
1647956550000|2022-03-22 13:42:30|12764.3|12749.3|12763.3|12748.3|12764.3|12749.3|12762.3|12747.3|1
1647956560000|2022-03-22 13:42:40|12761.5|12746.5|12761.5|12746.5|12761.5|12746.5|12761.5|12746.5|1
1647956570000|2022-03-22 13:42:50|12763.9|12748.9|12767.8|12752.8|12768.8|12753.8|12763.9|12748.9|2
1647956580000|2022-03-22 13:43:00|12767.5|12752.5|12754.2|12739.2|12767.5|12752.5|12754.2|12739.2|6
1647956590000|2022-03-22 13:43:10|12755.7|12740.7|12755.5|12740.5|12757.8|12742.8|12755.5|12740.5|4
1647956600000|2022-03-22 13:43:20|12754.7|12739.7|12754.5|12739.5|12754.7|12739.7|12754|12739|1
1647956620000|2022-03-22 13:43:40|12760.2|12745.2|12760.2|12745.2|12760.2|12745.2|12760.2|12745.2|2
1647956630000|2022-03-22 13:43:50|12759.5|12744.5|12759.8|12744.8|12761.8|12746.8|12759.5|12744.5|4
1647956640000|2022-03-22 13:44:00|12762.5|12747.5|12764.5|12749.5|12764.5|12749.5|12762.5|12747.5|0
1647956650000|2022-03-22 13:44:10|12763.8|12748.8|12761.7|12746.7|12764.3|12749.3|12761.7|12746.7|0
1647956660000|2022-03-22 13:44:20|12760.7|12745.7|12763|12748|12763.2|12748.2|12760.7|12745.7|0
1647956680000|2022-03-22 13:44:40|12763.3|12748.3|12763|12748|12763.3|12748.3|12763|12748|0
1647956690000|2022-03-22 13:44:50|12764.3|12749.3|12766.7|12751.7|12767|12752|12764.3|12749.3|3
1647956700000|2022-03-22 13:45:00|12766.5|12751.5|12759|12744|12766.5|12751.5|12759|12744|1
1647956710000|2022-03-22 13:45:10|12754|12739|12743|12728|12754|12739|12743|12728|21
1647956720000|2022-03-22 13:45:20|12742.5|12727.5|12736.7|12721.7|12742.5|12727.5|12734.7|12719.7|10
1647956730000|2022-03-22 13:45:30|12740|12725|12733.7|12718.7|12740|12725|12732.7|12717.7|12
1647956740000|2022-03-22 13:45:40|12732.1|12717.1|12729.2|12714.2|12732.1|12717.1|12729.2|12714.2|8
1647956750000|2022-03-22 13:45:50|12735.2|12720.2|12732.7|12717.7|12735.2|12720.2|12732.7|12717.7|9
1647956760000|2022-03-22 13:46:00|12732.5|12717.5|12718.7|12703.7|12733.2|12718.2|12718.5|12703.5|7
1647956780000|2022-03-22 13:46:20|12722.7|12707.7|12721.4|12706.4|12722.7|12707.7|12721.4|12706.4|10
1647956790000|2022-03-22 13:46:30|12720.7|12705.7|12717.5|12702.5|12720.7|12705.7|12717.5|12702.5|0
1647956800000|2022-03-22 13:46:40|12717|12702|12704.2|12689.2|12717|12702|12702.8|12687.8|33
1647956810000|2022-03-22 13:46:50|12701.3|12686.3|12705.1|12690.1|12705.1|12690.1|12701.3|12686.3|5
1647956820000|2022-03-22 13:47:00|12705.8|12690.8|12706.5|12691.5|12706.5|12691.5|12705.5|12690.5|0
1647956830000|2022-03-22 13:47:10|12711|12696|12715.3|12700.3|12715.3|12700.3|12710.5|12695.5|11
1647956840000|2022-03-22 13:47:20|12714.8|12699.8|12713.8|12698.8|12714.8|12699.8|12713.3|12698.3|1
1647956850000|2022-03-22 13:47:30|12714|12699|12714.3|12699.3|12714.3|12699.3|12714|12699|0
1647956860000|2022-03-22 13:47:40|12712.1|12697.1|12710|12695|12712.1|12697.1|12709.5|12694.5|5
1647956870000|2022-03-22 13:47:50|12710.8|12695.8|12711.8|12696.8|12711.8|12696.8|12710.8|12695.8|2
1647956880000|2022-03-22 13:48:00|12710.8|12695.8|12710.8|12695.8|12710.8|12695.8|12710.8|12695.8|0
1647956890000|2022-03-22 13:48:10|12711|12696|12711.5|12696.5|12711.7|12696.7|12711|12696|2
1647956910000|2022-03-22 13:48:30|12710.5|12695.5|12710.5|12695.5|12710.5|12695.5|12710.5|12695.5|1
1647956920000|2022-03-22 13:48:40|12710.7|12695.7|12710.7|12695.7|12710.7|12695.7|12710.7|12695.7|1
1647956930000|2022-03-22 13:48:50|12709.2|12694.2|12707.4|12692.4|12709.2|12694.2|12707.4|12692.4|8
1647956940000|2022-03-22 13:49:00|12706.5|12691.5|12709.5|12694.5|12710.8|12695.8|12706.5|12691.5|3
1647956950000|2022-03-22 13:49:10|12708.5|12693.5|12708.8|12693.8|12708.8|12693.8|12708.2|12693.2|2
1647956960000|2022-03-22 13:49:20|12708.5|12693.5|12707.7|12692.7|12708.5|12693.5|12707.7|12692.7|1
1647956980000|2022-03-22 13:49:40|||||||||1
1647956990000|2022-03-22 13:49:50|12709.5|12694.5|12709.5|12694.5|12709.5|12694.5|12709.5|12694.5|1
1647957000000|2022-03-22 13:50:00|12709.8|12694.8|12713|12698|12713.7|12698.7|12709.5|12694.5|1
1647957010000|2022-03-22 13:50:10|12714|12699|12714.2|12699.2|12715.5|12700.5|12713|12698|0
1647957020000|2022-03-22 13:50:20|12714.5|12699.5|12715|12700|12715.2|12700.2|12714.5|12699.5|0
1647957030000|2022-03-22 13:50:30|12715.2|12700.2|12716.5|12701.5|12716.7|12701.7|12715.2|12700.2|0
1647957040000|2022-03-22 13:50:40|12717.5|12702.5|12714.7|12699.7|12717.5|12702.5|12714.7|12699.7|1
1647957050000|2022-03-22 13:50:50|12715|12700|12715.2|12700.2|12715.2|12700.2|12715|12700|0
1647957060000|2022-03-22 13:51:00|12716.7|12701.7|12716.7|12701.7|12716.7|12701.7|12716.7|12701.7|1
1647957070000|2022-03-22 13:51:10|12719.5|12704.5|12719.5|12704.5|12719.5|12704.5|12719.5|12704.5|0
1647957080000|2022-03-22 13:51:20|12720|12705|12718|12703|12720|12705|12718|12703|0
1647957090000|2022-03-22 13:51:30|12718.5|12703.5|12722|12707|12722|12707|12718.5|12703.5|1
1647957110000|2022-03-22 13:51:50|12722.5|12707.5|12725|12710|12725|12710|12722.5|12707.5|1
1647957120000|2022-03-22 13:52:00|12724.5|12709.5|12723.5|12708.5|12724.5|12709.5|12723.5|12708.5|0
1647957130000|2022-03-22 13:52:10|12728.6|12713.6|12731.2|12716.2|12732.2|12717.2|12728.6|12713.6|1
1647957140000|2022-03-22 13:52:20|12734|12719|12739|12724|12739.2|12724.2|12733.5|12718.5|2
1647957150000|2022-03-22 13:52:30|12740.2|12725.2|12740.5|12725.5|12741.5|12726.5|12739.5|12724.5|4
1647957160000|2022-03-22 13:52:40|12730.7|12715.7|12731.7|12716.7|12731.7|12716.7|12729|12714|4
1647957170000|2022-03-22 13:52:50|12730.4|12715.4|12736.7|12721.7|12738.5|12723.5|12729.2|12714.2|3
1647957180000|2022-03-22 13:53:00|12738.5|12723.5|12736.7|12721.7|12738.5|12723.5|12736.7|12721.7|1
1647957190000|2022-03-22 13:53:10|12736.5|12721.5|12736.7|12721.7|12736.7|12721.7|12736.2|12721.2|0
1647957200000|2022-03-22 13:53:20|12736.5|12721.5|12736.5|12721.5|12736.5|12721.5|12736.5|12721.5|3
1647957220000|2022-03-22 13:53:40|12736.2|12721.2|12736.2|12721.2|12736.2|12721.2|12736.2|12721.2|0
1647957230000|2022-03-22 13:53:50|12733.5|12718.5|12728|12713|12733.5|12718.5|12728|12713|2
1647957240000|2022-03-22 13:54:00|12728.5|12713.5|12728|12713|12728.8|12713.8|12728|12713|0
1647957250000|2022-03-22 13:54:10|12728.3|12713.3|12726.7|12711.7|12728.3|12713.3|12726.7|12711.7|6
1647957260000|2022-03-22 13:54:20|12726.5|12711.5|12725.9|12710.9|12726.5|12711.5|12725.2|12710.2|1
1647957270000|2022-03-22 13:54:30|12723.5|12708.5|12723.2|12708.2|12723.5|12708.5|12723.2|12708.2|0
1647957280000|2022-03-22 13:54:40|12722.2|12707.2|12724|12709|12724|12709|12722.2|12707.2|0
1647957290000|2022-03-22 13:54:50|12724.7|12709.7|12725.2|12710.2|12725.2|12710.2|12724.7|12709.7|2
1647957300000|2022-03-22 13:55:00|12725|12710|12722.7|12707.7|12725|12710|12719.2|12704.2|5
1647957310000|2022-03-22 13:55:10|12722.4|12707.4|12709.2|12694.2|12722.7|12707.7|12709.2|12694.2|2
1647957320000|2022-03-22 13:55:20|12711.3|12696.3|12711.3|12696.3|12711.3|12696.3|12711.3|12696.3|1
1647957330000|2022-03-22 13:55:30|12712.7|12697.7|12719.4|12704.4|12719.9|12704.9|12712.7|12697.7|16
1647957350000|2022-03-22 13:55:50|12719.2|12704.2|12749.2|12734.2|12749.4|12734.4|12718.9|12703.9|59
1647957360000|2022-03-22 13:56:00|12749.4|12734.4|12758.4|12733.4|12758.4|12737.4|12749.4|12733.4|3
1647957370000|2022-03-22 13:56:10|12759.4|12734.4|12759.4|12734.4|12759.4|12734.4|12759.4|12734.4|0
1647957380000|2022-03-22 13:56:20|12760.6|12735.6|12753|12738|12760.6|12738|12753|12735.6|0
1647957390000|2022-03-22 13:56:30|12750.6|12735.6|12757.1|12742.1|12757.1|12742.1|12750.6|12735.6|6
1647957400000|2022-03-22 13:56:40|12757.7|12742.7|12758.1|12743.1|12758.1|12743.1|12757.7|12742.7|0
1647957410000|2022-03-22 13:56:50|12756.1|12741.1|12756.2|12741.2|12756.2|12741.2|12756.1|12741.1|1
1647957420000|2022-03-22 13:57:00|12758.1|12743.1|12758.1|12743.1|12758.1|12743.1|12758.1|12743.1|0
1647957430000|2022-03-22 13:57:10|12757.9|12742.9|12760.7|12745.7|12760.7|12745.7|12757.9|12742.9|6
1647957450000|2022-03-22 13:57:30|12761.1|12746.1|12764.4|12749.4|12768.2|12753.2|12760.4|12745.4|5
1647957460000|2022-03-22 13:57:40|||||||||2
1647957480000|2022-03-22 13:58:00|12762|12747|12747.1|12732.1|12762|12747|12746.1|12731.1|5
1647957490000|2022-03-22 13:58:10|12747.6|12732.6|12757.6|12732.6|12757.6|12733.4|12746.1|12731.1|11
1647957500000|2022-03-22 13:58:20|12758.1|12733.1|12758.1|12733.1|12758.1|12733.1|12758.1|12733.1|0
1647957520000|2022-03-22 13:58:40|||||||||5
1647957540000|2022-03-22 13:59:00|12768.2|12753.2|12768.4|12753.4|12768.7|12753.7|12768.2|12753.2|3
1647957550000|2022-03-22 13:59:10|12768.2|12753.2|12762.4|12747.4|12768.2|12753.2|12762.4|12747.4|4
1647957560000|2022-03-22 13:59:20|12760.4|12745.4|12760.6|12735.6|12760.6|12745.4|12758.6|12735.6|2
1647957570000|2022-03-22 13:59:30|12750.6||12750.6||12750.6||12750.6||0
1647957600000|2022-03-22 14:00:00|12749.8|12734.8|12741.7|12726.7|12751.7|12734.8|12741.7|12726.7|1
1647957610000|2022-03-22 14:00:10|12741.4|12726.4|12738.1|12723.1|12742.1|12727.1|12738.1|12723.1|9
1647957630000|2022-03-22 14:00:30|||||||||1
1647957640000|2022-03-22 14:00:40|||||||||1
1647957660000|2022-03-22 14:01:00|12737.8|12722.8|12737.8|12722.8|12737.8|12722.8|12737.8|12722.8|0
1647957670000|2022-03-22 14:01:10|12737.6|12722.6|12735.3|12720.3|12737.6|12722.6|12735.3|12720.3|1
1647957680000|2022-03-22 14:01:20|12732.6|12717.6|12732.6|12717.6|12732.6|12717.6|12732.6|12717.6|6
1647957690000|2022-03-22 14:01:30|12738.6|12723.6|12738.1|12723.1|12738.6|12723.6|12738.1|12723.1|1
1647957700000|2022-03-22 14:01:40|12737.8|12722.8|12738.1|12723.1|12738.1|12723.1|12737.6|12722.6|6
1647957720000|2022-03-22 14:02:00|||||||||1
1647957730000|2022-03-22 14:02:10|12737.8|12722.8|12737.6|12722.6|12737.8|12722.8|12737.6|12722.6|0
1647957750000|2022-03-22 14:02:30|12737.5|12722.5|12735|12720|12737.5|12722.5|12735|12720|9
1647957760000|2022-03-22 14:02:40|12734.5|12719.5|12733.5|12718.5|12734.5|12719.5|12733.5|12718.5|1
1647957770000|2022-03-22 14:02:50|12735|12720|12735|12720|12735|12720|12735|12720|0
1647957800000|2022-03-22 14:03:20|12730.8|12715.8|12730.8|12715.8|12730.8|12715.8|12730.8|12715.8|2
1647957810000|2022-03-22 14:03:30|12728.7|12713.7|12725.8|12710.8|12728.7|12713.7|12725.8|12710.8|3
1647957820000|2022-03-22 14:03:40|12724|12709|12725.3|12710.3|12725.3|12710.3|12724|12709|2
1647957830000|2022-03-22 14:03:50|12725|12710|12724.8|12709.8|12725|12710|12723|12708|0
1647957840000|2022-03-22 14:04:00|12725|12710|12734.3|12719.3|12734.3|12719.3|12724.8|12709.8|9
1647957850000|2022-03-22 14:04:10|12734|12719|12734.3|12719.3|12734.3|12719.3|12734|12719|2
1647957870000|2022-03-22 14:04:30|12734.5|12719.5|12735.3|12720.3|12735.3|12720.3|12734.5|12719.5|1
1647957890000|2022-03-22 14:04:50|12731.2|12716.2|12731.2|12716.2|12731.2|12716.2|12731.2|12716.2|6
1647957900000|2022-03-22 14:05:00|12730.3|12715.3|12729.3|12714.3|12730.3|12715.3|12727.8|12712.8|0
1647957910000|2022-03-22 14:05:10|12727.8|12712.8|12727|12712|12727.8|12712.8|12726|12711|0
1647957920000|2022-03-22 14:05:20|12727.5|12712.5|12727.8|12712.8|12727.8|12712.8|12727.5|12712.5|0
1647957930000|2022-03-22 14:05:30|12726.8|12711.8|12725.8|12710.8|12727.3|12712.3|12725.8|12710.8|1
1647957940000|2022-03-22 14:05:40|12725|12710|12727.1|12712.1|12727.1|12712.1|12725|12710|2
1647957950000|2022-03-22 14:05:50|12728.8|12713.8|12728.8|12713.8|12728.8|12713.8|12728.8|12713.8|0
1647957960000|2022-03-22 14:06:00|12725.3|12710.3|12724.3|12709.3|12725.3|12710.3|12724.3|12709.3|6
1647957970000|2022-03-22 14:06:10|12718.3|12703.3|12717.5|12702.5|12718.3|12703.3|12717.5|12702.5|4
1647957980000|2022-03-22 14:06:20|12717.3|12702.3|12723|12708|12723.3|12708.3|12717.3|12702.3|4
1647957990000|2022-03-22 14:06:30|||||||||7
1647958010000|2022-03-22 14:06:50|12726.4|12711.4|12731.8|12716.8|12731.8|12716.8|12726.4|12711.4|4
1647958020000|2022-03-22 14:07:00|12731.5|12716.5|12731.5|12716.5|12731.5|12716.5|12731.5|12716.5|1
1647958030000|2022-03-22 14:07:10|12731|12716|12726.3|12711.3|12731|12716|12726.3|12711.3|6
1647958040000|2022-03-22 14:07:20|12724|12709|12723.7|12708.7|12724|12709|12723.7|12708.7|0
1647958050000|2022-03-22 14:07:30|12723.5|12708.5|12723|12708|12723.5|12708.5|12723|12708|1
1647958060000|2022-03-22 14:07:40|12724.3|12709.3|12724.3|12709.3|12724.3|12709.3|12724.3|12709.3|1
1647958070000|2022-03-22 14:07:50|12727|12712|12727|12712|12727|12712|12727|12712|2
1647958080000|2022-03-22 14:08:00|12726.5|12711.5|12727.8|12712.8|12728.3|12713.3|12726.3|12711.3|12
1647958090000|2022-03-22 14:08:10|12726.5|12711.5|12727.1|12712.1|12727.1|12712.1|12725.5|12710.5|1
1647958110000|2022-03-22 14:08:30|12727.8|12712.8|12727.8|12712.8|12727.8|12712.8|12727.8|12712.8|0
1647958120000|2022-03-22 14:08:40|12726|12711|12725.5|12710.5|12726|12711|12725.5|12710.5|2
1647958130000|2022-03-22 14:08:50|12724.3|12709.3|12723.8|12708.8|12724.3|12709.3|12723.3|12708.3|0
1647958140000|2022-03-22 14:09:00|12724.3|12709.3|12723.3|12708.3|12725.8|12710.8|12723.3|12708.3|2
1647958150000|2022-03-22 14:09:10|12725.7|12710.7|12729.3|12714.3|12729.3|12714.3|12725.7|12710.7|3
1647958170000|2022-03-22 14:09:30|12729.8|12714.8|12731.3|12716.3|12731.3|12716.3|12729.8|12714.8|1
1647958190000|2022-03-22 14:09:50|12731.5|12716.5|12731.8|12716.8|12731.8|12716.8|12731.3|12716.3|0
1647958200000|2022-03-22 14:10:00|12731.3|12716.3|12726.3|12711.3|12731.3|12716.3|12726.3|12711.3|1
1647958210000|2022-03-22 14:10:10|12722.8|12707.8|12722.3|12707.3|12722.8|12707.8|12722.3|12707.3|2
1647958230000|2022-03-22 14:10:30|12722.5|12707.5|12727.3|12712.3|12727.3|12712.3|12722.5|12707.5|1
1647958240000|2022-03-22 14:10:40|12727.5|12712.5|12727|12712|12727.8|12712.8|12725.8|12710.8|2
1647958250000|2022-03-22 14:10:50|12727.3|12712.3|12727.8|12712.8|12727.8|12712.8|12727.3|12712.3|2
1647958260000|2022-03-22 14:11:00|12728.3|12713.3|12727.2|12712.2|12728.3|12713.3|12727.2|12712.2|1
1647958270000|2022-03-22 14:11:10|12724.8|12709.8|12719.5|12704.5|12724.8|12709.8|12719|12704|9
1647958280000|2022-03-22 14:11:20|12720.2|12705.2|12717|12702|12721.5|12706.5|12717|12702|3
1647958290000|2022-03-22 14:11:30|12717.5|12702.5|12717.5|12702.5|12717.5|12702.5|12717.5|12702.5|1
1647958300000|2022-03-22 14:11:40|12718.2|12703.2|12719.3|12704.3|12719.3|12704.3|12718.2|12703.2|1
1647958310000|2022-03-22 14:11:50|12719.5|12704.5|12719.5|12704.5|12720.3|12705.3|12719.5|12704.5|1
1647958320000|2022-03-22 14:12:00|12719.8|12704.8|12718.8|12703.8|12719.8|12704.8|12718.8|12703.8|1
1647958330000|2022-03-22 14:12:10|12720.3|12705.3|12720.3|12705.3|12720.3|12705.3|12720.3|12705.3|0
1647958340000|2022-03-22 14:12:20|12718.5|12703.5|12719|12704|12719|12704|12717.5|12702.5|2
1647958350000|2022-03-22 14:12:30|12719.3|12704.3|12719|12704|12719.3|12704.3|12719|12704|0
1647958360000|2022-03-22 14:12:40|12719.3|12704.3|12719.8|12704.8|12719.8|12704.8|12719.3|12704.3|0
1647958370000|2022-03-22 14:12:50|12720|12705|12719.5|12704.5|12720|12705|12719|12704|0
1647958380000|2022-03-22 14:13:00|12718.5|12703.5|12721.5|12706.5|12724.3|12709.3|12718.5|12703.5|5
1647958410000|2022-03-22 14:13:30|12722|12707|12722.5|12707.5|12722.5|12707.5|12722|12707|0
1647958440000|2022-03-22 14:14:00|12722.8|12707.8|12725.8|12710.8|12725.8|12710.8|12722.8|12707.8|4
1647958450000|2022-03-22 14:14:10|12726.3|12711.3|12725.8|12710.8|12726.3|12711.3|12725.8|12710.8|0
1647958460000|2022-03-22 14:14:20|12726|12711|12726|12711|12726|12711|12726|12711|0
1647958470000|2022-03-22 14:14:30|12725.8|12710.8|12725.8|12710.8|12725.8|12710.8|12725.8|12710.8|0
1647958490000|2022-03-22 14:14:50|12726.8|12711.8|12730.1|12715.1|12730.1|12715.1|12726.8|12711.8|7
1647958500000|2022-03-22 14:15:00|12731.3|12716.3|12731.3|12716.3|12731.8|12716.8|12731.3|12716.3|0
1647958510000|2022-03-22 14:15:10|12731.8|12716.8|12731.8|12716.8|12731.8|12716.8|12731.5|12716.5|1
1647958520000|2022-03-22 14:15:20|12732|12717|12731.8|12716.8|12732|12717|12731.8|12716.8|0
1647958530000|2022-03-22 14:15:30|||||||||1
1647958550000|2022-03-22 14:15:50|12728.3|12713.3|12726.3|12711.3|12728.3|12713.3|12726.3|12711.3|2
1647958560000|2022-03-22 14:16:00|12726|12711|12726.2|12711.2|12726.3|12711.3|12725.3|12710.3|1
1647958570000|2022-03-22 14:16:10|12726|12711|12724.7|12709.7|12726|12711|12724.7|12709.7|4
1647958580000|2022-03-22 14:16:20|12724.2|12709.2|12725.7|12710.7|12725.7|12710.7|12724.2|12709.2|2
1647958590000|2022-03-22 14:16:30|12724.7|12709.7|12724.2|12709.2|12724.7|12709.7|12723.7|12708.7|1
1647958600000|2022-03-22 14:16:40|12723.7|12708.7|12721.7|12706.7|12724.2|12709.2|12721.7|12706.7|2
1647958610000|2022-03-22 14:16:50|12722|12707|12721.5|12706.5|12722.2|12707.2|12720.5|12705.5|1
1647958620000|2022-03-22 14:17:00|12721.2|12706.2|12721|12706|12721.2|12706.2|12721|12706|0
1647958630000|2022-03-22 14:17:10|12721.2|12706.2|12720.5|12705.5|12721.5|12706.5|12720.5|12705.5|0
1647958640000|2022-03-22 14:17:20|12720.7|12705.7|12724.5|12709.5|12724.5|12709.5|12720.7|12705.7|4
1647958650000|2022-03-22 14:17:30|12724|12709|12716.7|12701.7|12724|12709|12716.7|12701.7|2
1647958660000|2022-03-22 14:17:40|12717.2|12702.2|12717.5|12702.5|12717.5|12702.5|12717.2|12702.2|0
1647958670000|2022-03-22 14:17:50|12721.2|12706.2|12720.2|12705.2|12721.7|12706.7|12720.2|12705.2|1
1647958680000|2022-03-22 14:18:00|12720.8|12705.8|12720.8|12705.8|12720.8|12705.8|12720.8|12705.8|0
1647958690000|2022-03-22 14:18:10|12721.7|12706.7|12719.7|12704.7|12721.7|12706.7|12719.7|12704.7|0
1647958700000|2022-03-22 14:18:20|12720.2|12705.2|12720.2|12705.2|12720.2|12705.2|12720.2|12705.2|0
1647958710000|2022-03-22 14:18:30|12721|12706|12721|12706|12721|12706|12721|12706|1
1647958720000|2022-03-22 14:18:40|12720.2|12705.2|12720.2|12705.2|12720.2|12705.2|12720.2|12705.2|1
1647958730000|2022-03-22 14:18:50|12720.7|12705.7|12721.2|12706.2|12721.2|12706.2|12720.7|12705.7|1
1647958740000|2022-03-22 14:19:00|12720.7|12705.7|12722.7|12707.7|12722.7|12707.7|12720.7|12705.7|0
1647958750000|2022-03-22 14:19:10|12722.2|12707.2|12724.2|12709.2|12724.5|12709.5|12722.2|12707.2|1
1647958760000|2022-03-22 14:19:20|12723|12708|12724.2|12709.2|12724.2|12709.2|12721.2|12706.2|1
1647958780000|2022-03-22 14:19:40|12724.7|12709.7|12724.2|12709.2|12724.7|12709.7|12724.2|12709.2|0
1647958800000|2022-03-22 14:20:00|12723.7|12708.7|12724.2|12709.2|12724.2|12709.2|12723.7|12708.7|2
1647958810000|2022-03-22 14:20:10|12723.4|12708.4|12719.2|12704.2|12723.4|12708.4|12718.2|12703.2|5
1647958820000|2022-03-22 14:20:20|12719.5|12704.5|12719.7|12704.7|12719.7|12704.7|12719.5|12704.5|0
1647958830000|2022-03-22 14:20:30|12719.5|12704.5|12720|12705|12720|12705|12718.2|12703.2|0
1647958840000|2022-03-22 14:20:40|12720.2|12705.2|12720|12705|12720.2|12705.2|12719.5|12704.5|1
1647958850000|2022-03-22 14:20:50|12719.7|12704.7|12720|12705|12720|12705|12719.7|12704.7|0
1647958870000|2022-03-22 14:21:10|12719.5|12704.5|12719.5|12704.5|12719.5|12704.5|12719.5|12704.5|1
1647958880000|2022-03-22 14:21:20|12719|12704|12719|12704|12719|12704|12719|12704|0
1647958890000|2022-03-22 14:21:30|12717.2|12702.2|12716.5|12701.5|12717.2|12702.2|12716.5|12701.5|1
1647958900000|2022-03-22 14:21:40|12716.2|12701.2|12716|12701|12716.2|12701.2|12716|12701|0
1647958910000|2022-03-22 14:21:50|||||||||1
1647958920000|2022-03-22 14:22:00|12711.5|12696.5|12710|12695|12711.5|12696.5|12709.5|12694.5|15
1647958930000|2022-03-22 14:22:10|12699.2|12684.2|12701.7|12686.7|12702|12687|12699.2|12684.2|24
1647958940000|2022-03-22 14:22:20|12703|12688|12705.5|12690.5|12705.5|12690.5|12703|12688|2
1647958950000|2022-03-22 14:22:30|12706.7|12691.7|12707|12692|12707|12692|12706.7|12691.7|1
1647958960000|2022-03-22 14:22:40|12706.7|12691.7|12707.2|12692.2|12707.2|12692.2|12706.7|12691.7|2
1647958970000|2022-03-22 14:22:50|12707|12692|12708|12693|12708|12693|12707|12692|1
1647958980000|2022-03-22 14:23:00|12709|12694|12708.9|12693.9|12709.2|12694.2|12708.9|12693.9|0
1647959010000|2022-03-22 14:23:30|12707.5|12692.5|12707.2|12692.2|12707.5|12692.5|12707.2|12692.2|1
1647959020000|2022-03-22 14:23:40|12704.7|12689.7|12704.7|12689.7|12704.7|12689.7|12704.7|12689.7|2
1647959030000|2022-03-22 14:23:50|12706|12691|12706.7|12691.7|12706.7|12691.7|12706|12691|1
1647959040000|2022-03-22 14:24:00|12706.5|12691.5|12706|12691|12707|12692|12706|12691|1
1647959050000|2022-03-22 14:24:10|12704.5|12689.5|12704.7|12689.7|12704.7|12689.7|12704.5|12689.5|2
1647959070000|2022-03-22 14:24:30|12704.5|12689.5|12704.5|12689.5|12704.5|12689.5|12704.5|12689.5|0
1647959080000|2022-03-22 14:24:40|12704.4|12689.4|12703.4|12688.4|12704.4|12689.4|12703.4|12688.4|2
1647959090000|2022-03-22 14:24:50|12703.2|12688.2|12702.7|12687.7|12703.2|12688.2|12702.7|12687.7|0
1647959100000|2022-03-22 14:25:00|12702.2|12687.2|12704.2|12689.2|12704.2|12689.2|12702.2|12687.2|4
1647959110000|2022-03-22 14:25:10|12703.9|12688.9|12700.9|12685.9|12703.9|12688.9|12700.9|12685.9|2
1647959120000|2022-03-22 14:25:20|12698.7|12683.7|12699.2|12684.2|12699.2|12684.2|12698.7|12683.7|1
1647959130000|2022-03-22 14:25:30|12699.5|12684.5|12699.7|12684.7|12699.7|12684.7|12699.4|12684.4|13
1647959140000|2022-03-22 14:25:40|12699.9|12684.9|12707.2|12692.2|12707.2|12692.2|12699.2|12684.2|12
1647959150000|2022-03-22 14:25:50|||||||||2
1647959160000|2022-03-22 14:26:00|12706.9|12691.9|12706.9|12691.9|12706.9|12691.9|12706.9|12691.9|2
1647959170000|2022-03-22 14:26:10|12707.2|12692.2|12709.5|12694.5|12711.2|12696.2|12707.2|12692.2|6
1647959180000|2022-03-22 14:26:20|12710|12695|12716|12701|12718.5|12703.5|12710|12695|2
1647959190000|2022-03-22 14:26:30|12717.5|12702.5|12716.7|12701.7|12717.5|12702.5|12716.5|12701.5|0
1647959200000|2022-03-22 14:26:40|12715.5|12700.5|12730.7|12715.7|12731.2|12716.2|12715.5|12700.5|42
1647959210000|2022-03-22 14:26:50|12737.7|12722.7|12740.7|12725.7|12740.7|12725.7|12737.7|12722.7|22
1647959220000|2022-03-22 14:27:00|12741|12726|12735.2|12720.2|12741.2|12726.2|12735.2|12720.2|4
1647959230000|2022-03-22 14:27:10|||||||||1
1647959240000|2022-03-22 14:27:20|12735.7|12720.7|12735.2|12720.2|12735.7|12720.7|12735.2|12720.2|1
1647959250000|2022-03-22 14:27:30|12735.7|12720.7|12736.2|12721.2|12736.2|12721.2|12735.7|12720.7|0
1647959270000|2022-03-22 14:27:50|12733.5|12718.5|12733.5|12718.5|12733.5|12718.5|12733.5|12718.5|5
1647959280000|2022-03-22 14:28:00|12732.5|12717.5|12732.7|12717.7|12732.7|12717.7|12727.5|12712.5|1
1647959290000|2022-03-22 14:28:10|12731.2|12716.2|12730.7|12715.7|12731.2|12716.2|12729.7|12714.7|2
1647959310000|2022-03-22 14:28:30|12732.2|12717.2|12732.2|12717.2|12732.2|12717.2|12731.2|12716.2|1
1647959320000|2022-03-22 14:28:40|12732|12717|12732|12717|12732.2|12717.2|12732|12717|0
1647959330000|2022-03-22 14:28:50|12732.2|12717.2|12732.2|12717.2|12732.5|12717.5|12732|12717|1
1647959340000|2022-03-22 14:29:00|12735.7|12720.7|12736|12721|12736|12721|12735.2|12720.2|3
1647959350000|2022-03-22 14:29:10|12736.5|12721.5|12738.2|12723.2|12738.2|12723.2|12736.5|12721.5|4
1647959360000|2022-03-22 14:29:20|12738|12723|12738.2|12723.2|12738.2|12723.2|12738|12723|1
1647959370000|2022-03-22 14:29:30|12738.7|12723.7|12739.7|12724.7|12739.7|12724.7|12738.7|12723.7|4
1647959380000|2022-03-22 14:29:40|12736.8|12721.8|12736.2|12721.2|12736.8|12721.8|12734.2|12719.2|7
1647959390000|2022-03-22 14:29:50|12737.4|12722.4|12741.2|12726.2|12741.2|12726.2|12737.4|12722.4|2
1647959400000|2022-03-22 14:30:00|12741|12726|12744.2|12729.2|12745.2|12730.2|12740.7|12725.7|12
1647959410000|2022-03-22 14:30:10|12745.7|12730.7|12737.7|12722.7|12745.7|12730.7|12737.2|12722.2|21
1647959420000|2022-03-22 14:30:20|12740.2|12725.2|12743|12728|12743.7|12728.7|12740.2|12725.2|8
1647959430000|2022-03-22 14:30:30|12745.5|12730.5|12744|12729|12746|12731|12742.5|12727.5|5
1647959440000|2022-03-22 14:30:40|12743.9|12728.9|12745|12730|12745|12730|12741.5|12726.5|5
1647959460000|2022-03-22 14:31:00|12744|12729|12737|12722|12744|12729|12735.5|12720.5|5
1647959470000|2022-03-22 14:31:10|12736.5|12721.5|12730|12715|12737|12722|12730|12715|5
1647959480000|2022-03-22 14:31:20|12731|12716|12730.7|12715.7|12731.5|12716.5|12730.7|12715.7|2
1647959490000|2022-03-22 14:31:30|12731|12716|12733.4|12718.4|12733.4|12718.4|12728.7|12713.7|1
1647959500000|2022-03-22 14:31:40|12733.5|12718.5|12734|12719|12734|12719|12733.5|12718.5|0
1647959510000|2022-03-22 14:31:50|12734.2|12719.2|12741.5|12726.5|12743.5|12728.5|12734.2|12719.2|2
1647959520000|2022-03-22 14:32:00|12741.7|12726.7|12743.5|12728.5|12743.5|12728.5|12741.7|12726.7|2
1647959530000|2022-03-22 14:32:10|12742.4|12727.4|12751.5|12736.5|12751.5|12736.5|12741.4|12726.4|24
1647959540000|2022-03-22 14:32:20|12750.7|12735.7|12750.2|12735.2|12750.7|12735.7|12750|12735|0
1647959550000|2022-03-22 14:32:30|12750|12735|12746.7|12731.7|12750|12735|12746.7|12731.7|4
1647959560000|2022-03-22 14:32:40|12746|12731|12746.2|12731.2|12747|12732|12746|12731|0
1647959570000|2022-03-22 14:32:50|12753|12738|12752.7|12737.7|12754.2|12739.2|12750.2|12735.2|4
1647959580000|2022-03-22 14:33:00|12753.2|12738.2|12754.2|12739.2|12754.2|12739.2|12753.2|12738.2|1
1647959590000|2022-03-22 14:33:10|12755.2|12740.2|12752.5|12737.5|12760|12745|12752.5|12737.5|15
1647959600000|2022-03-22 14:33:20|12752.7|12737.7|12750.7|12735.7|12753|12738|12750.7|12735.7|2
1647959610000|2022-03-22 14:33:30|12751|12736|12751.2|12736.2|12751.2|12736.2|12751|12736|0
1647959620000|2022-03-22 14:33:40|12750.1|12735.1|12752.8|12737.8|12752.8|12737.8|12746.6|12731.6|3
1647959630000|2022-03-22 14:33:50|12754.3|12739.3|12754.2|12739.2|12756.2|12741.2|12754.2|12739.2|0
1647959640000|2022-03-22 14:34:00|12754|12739|12753.2|12738.2|12754|12739|12753.2|12738.2|0
1647959650000|2022-03-22 14:34:10|12752.7|12737.7|12752.7|12737.7|12752.7|12737.7|12752.7|12737.7|0
1647959660000|2022-03-22 14:34:20|12754.4|12739.4|12757|12742|12757.7|12742.7|12754.4|12739.4|5
1647959670000|2022-03-22 14:34:30|12756.5|12741.5|12757.7|12742.7|12757.7|12742.7|12756.5|12741.5|0
1647959680000|2022-03-22 14:34:40|12758.5|12743.5|12757.7|12742.7|12758.5|12743.5|12757.7|12742.7|2
1647959690000|2022-03-22 14:34:50|12757.2|12742.2|12757.2|12742.2|12757.2|12742.2|12757.2|12742.2|10
1647959700000|2022-03-22 14:35:00|12757.7|12742.7|12748.4|12733.4|12757.9|12742.9|12748.4|12733.4|2
1647959710000|2022-03-22 14:35:10|12748.2|12733.2|12742.7|12727.7|12749.5|12734.5|12742.7|12727.7|3
1647959720000|2022-03-22 14:35:20|12742.9|12727.9|12741.4|12726.4|12743.2|12728.2|12741.4|12726.4|1
1647959730000|2022-03-22 14:35:30|12742.4|12727.4|12740.9|12725.9|12742.4|12727.4|12740.9|12725.9|2
1647959740000|2022-03-22 14:35:40|12745|12730|12745.2|12730.2|12745.2|12730.2|12745|12730|4
1647959750000|2022-03-22 14:35:50|12745.7|12730.7|12742.4|12727.4|12745.7|12730.7|12742.4|12727.4|4
1647959760000|2022-03-22 14:36:00|12742.7|12727.7|12742.4|12727.4|12742.7|12727.7|12742.4|12727.4|0
1647959770000|2022-03-22 14:36:10|12741.9|12726.9|12733.9|12718.9|12742.4|12727.4|12733.9|12718.9|5
1647959780000|2022-03-22 14:36:20|12733.2|12718.2|12734.2|12719.2|12734.2|12719.2|12732.2|12717.2|7
1647959800000|2022-03-22 14:36:40|12735.2|12720.2|12740.9|12725.9|12740.9|12725.9|12735.2|12720.2|3
1647959810000|2022-03-22 14:36:50|12741.9|12726.9|12741.9|12726.9|12742.9|12727.9|12741.9|12726.9|5
1647959820000|2022-03-22 14:37:00|12741.4|12726.4|12736.9|12721.9|12741.4|12726.4|12736.4|12721.4|4
1647959830000|2022-03-22 14:37:10|12736.4|12721.4|12737|12722|12737|12722|12732.7|12717.7|5
1647959840000|2022-03-22 14:37:20|12734|12719|12732|12717|12734|12719|12731.5|12716.5|4
1647959850000|2022-03-22 14:37:30|12731.5|12716.5|12730.7|12715.7|12731.5|12716.5|12730.5|12715.5|3
1647959860000|2022-03-22 14:37:40|12730|12715|12730|12715|12730|12715|12730|12715|0
1647959870000|2022-03-22 14:37:50|12723.9|12708.9|12723.7|12708.7|12728.5|12713.5|12722.9|12707.9|5
1647959880000|2022-03-22 14:38:00|12723.4|12708.4|12728|12713|12728|12713|12722.9|12707.9|2
1647959890000|2022-03-22 14:38:10|12727.7|12712.7|12726|12711|12727.7|12712.7|12726|12711|2
1647959900000|2022-03-22 14:38:20|||||||||1
1647959920000|2022-03-22 14:38:40|12726.9|12711.9|12729.5|12714.5|12731.5|12716.5|12726.9|12711.9|2
1647959930000|2022-03-22 14:38:50|12730.5|12715.5|12729|12714|12732|12717|12727|12712|5
1647959940000|2022-03-22 14:39:00|12730|12715|12731.5|12716.5|12732.2|12717.2|12730|12715|0
1647959950000|2022-03-22 14:39:10|12731.7|12716.7|12731.2|12716.2|12732.5|12717.5|12730.2|12715.2|0
1647959960000|2022-03-22 14:39:20|12731|12716|12730|12715|12731|12716|12729.7|12714.7|1
1647959970000|2022-03-22 14:39:30|12730.2|12715.2|12732.5|12717.5|12733|12718|12730.2|12715.2|4
1647959980000|2022-03-22 14:39:40|12732.2|12717.2|12733|12718|12733.2|12718.2|12731.9|12716.9|5
1647959990000|2022-03-22 14:39:50|12732.4|12717.4|12731.5|12716.5|12732.4|12717.4|12729.9|12714.9|3
1647960000000|2022-03-22 14:40:00|12731.7|12716.7|12729.9|12714.9|12731.7|12716.7|12729.9|12714.9|0
1647960010000|2022-03-22 14:40:10|12729.4|12714.4|12726.9|12711.9|12729.4|12714.4|12726.9|12711.9|0
1647960020000|2022-03-22 14:40:20|12726.4|12711.4|12723.4|12708.4|12726.4|12711.4|12723.4|12708.4|1
1647960030000|2022-03-22 14:40:30|12722.9|12707.9|12721.7|12706.7|12722.9|12707.9|12720.9|12705.9|4
1647960050000|2022-03-22 14:40:50|12720.7|12705.7|12725.2|12710.2|12725.2|12710.2|12720.7|12705.7|5
1647960060000|2022-03-22 14:41:00|12723.2|12708.2|12721.7|12706.7|12723.2|12708.2|12720.9|12705.9|1
1647960070000|2022-03-22 14:41:10|12719.4|12704.4|12724.7|12709.7|12724.9|12709.9|12719.4|12704.4|4
1647960080000|2022-03-22 14:41:20|12724.9|12709.9|12723.4|12708.4|12725.2|12710.2|12723.4|12708.4|1
1647960090000|2022-03-22 14:41:30|12723.2|12708.2|12723.2|12708.2|12723.2|12708.2|12723.2|12708.2|0
1647960100000|2022-03-22 14:41:40|12723.4|12708.4|12723.4|12708.4|12723.4|12708.4|12723.4|12708.4|0
1647960120000|2022-03-22 14:42:00|12723.7|12708.7|12719.7|12704.7|12723.7|12708.7|12719.7|12704.7|2
1647960130000|2022-03-22 14:42:10|12719.2|12704.2|12716.2|12701.2|12719.2|12704.2|12716.2|12701.2|4
1647960140000|2022-03-22 14:42:20|12715.2|12700.2|12714.4|12699.4|12715.2|12700.2|12714.4|12699.4|1
1647960150000|2022-03-22 14:42:30|12712.5|12697.5|12711.9|12696.9|12712.5|12697.5|12711.9|12696.9|2
1647960170000|2022-03-22 14:42:50|12710.4|12695.4|12710.7|12695.7|12710.7|12695.7|12710.4|12695.4|4
1647960180000|2022-03-22 14:43:00|12710.2|12695.2|12713.2|12698.2|12713.9|12698.9|12709.2|12694.2|3
1647960190000|2022-03-22 14:43:10|12712.2|12697.2|12712.2|12697.2|12712.4|12697.4|12712.2|12697.2|3
1647960200000|2022-03-22 14:43:20|12711.7|12696.7|12711.4|12696.4|12712.2|12697.2|12711.2|12696.2|1
1647960210000|2022-03-22 14:43:30|12711.7|12696.7|12715.4|12700.4|12715.4|12700.4|12711.7|12696.7|6
1647960220000|2022-03-22 14:43:40|12715.2|12700.2|12715.7|12700.7|12715.7|12700.7|12714.7|12699.7|0
1647960230000|2022-03-22 14:43:50|12716.2|12701.2|12716.2|12701.2|12716.2|12701.2|12715.7|12700.7|1
1647960240000|2022-03-22 14:44:00|12716.7|12701.7|12716.9|12701.9|12716.9|12701.9|12716.7|12701.7|2
1647960250000|2022-03-22 14:44:10|12717.4|12702.4|12717.2|12702.2|12717.4|12702.4|12717.2|12702.2|0
1647960260000|2022-03-22 14:44:20|12716.5|12701.5|12712.2|12697.2|12716.5|12701.5|12712.2|12697.2|2
1647960270000|2022-03-22 14:44:30|12712.4|12697.4|12712.1|12697.1|12712.4|12697.4|12712.1|12697.1|1
1647960280000|2022-03-22 14:44:40|12711.9|12696.9|12711.4|12696.4|12712.1|12697.1|12711.4|12696.4|2
1647960290000|2022-03-22 14:44:50|12710.1|12695.1|12710.1|12695.1|12710.1|12695.1|12710.1|12695.1|0
1647960300000|2022-03-22 14:45:00|12709.6|12694.6|12706.6|12691.6|12709.6|12694.6|12706.6|12691.6|2
1647960310000|2022-03-22 14:45:10|12706.1|12691.1|12711.1|12696.1|12711.1|12696.1|12705.6|12690.6|15
1647960320000|2022-03-22 14:45:20|12711.4|12696.4|12713.9|12698.9|12714.6|12699.6|12711.4|12696.4|7
1647960330000|2022-03-22 14:45:30|12715.9|12700.9|12715.9|12700.9|12715.9|12700.9|12715.6|12700.6|1
1647960360000|2022-03-22 14:46:00|12715.6|12700.6|12719.9|12704.9|12720.4|12705.4|12714.9|12699.9|8
1647960370000|2022-03-22 14:46:10|12719.6|12704.6|12720.1|12705.1|12720.1|12705.1|12719.4|12704.4|2
1647960380000|2022-03-22 14:46:20|12720.9|12705.9|12721.9|12706.9|12721.9|12706.9|12720.9|12705.9|1
1647960390000|2022-03-22 14:46:30|12722.7|12707.7|12727.9|12712.9|12728.7|12713.7|12722.7|12707.7|4
1647960400000|2022-03-22 14:46:40|12726.4|12711.4|12725.2|12710.2|12726.4|12711.4|12724.9|12709.9|5
1647960420000|2022-03-22 14:47:00|12724.9|12709.9|12724.9|12709.9|12724.9|12709.9|12724.9|12709.9|1
1647960430000|2022-03-22 14:47:10|12724.4|12709.4|12728.2|12713.2|12728.9|12713.9|12724.4|12709.4|5
1647960440000|2022-03-22 14:47:20|12728.4|12713.4|12728.4|12713.4|12728.4|12713.4|12728.4|12713.4|1
1647960450000|2022-03-22 14:47:30|12729.3|12714.3|12729.9|12714.9|12730.4|12715.4|12729.3|12714.3|3
1647960460000|2022-03-22 14:47:40|12729.7|12714.7|12729.4|12714.4|12729.7|12714.7|12729.4|12714.4|2
1647960470000|2022-03-22 14:47:50|12727.7|12712.7|12723.2|12708.2|12727.7|12712.7|12722.9|12707.9|4
1647960480000|2022-03-22 14:48:00|12725|12710|12727.2|12712.2|12727.4|12712.4|12725|12710|2
1647960490000|2022-03-22 14:48:10|12726.2|12711.2|12726.2|12711.2|12726.2|12711.2|12726.2|12711.2|0
1647960500000|2022-03-22 14:48:20|12725.9|12710.9|12725.9|12710.9|12726.4|12711.4|12725.9|12710.9|0
1647960510000|2022-03-22 14:48:30|12725.7|12710.7|12725.9|12710.9|12725.9|12710.9|12725.7|12710.7|0
1647960520000|2022-03-22 14:48:40|12726.2|12711.2|12726.2|12711.2|12726.2|12711.2|12726.2|12711.2|0
1647960540000|2022-03-22 14:49:00|12725.9|12710.9|12724.9|12709.9|12725.9|12710.9|12724.9|12709.9|1
1647960550000|2022-03-22 14:49:10|12720.6|12705.6|12723.4|12708.4|12723.4|12708.4|12720.4|12705.4|3
1647960560000|2022-03-22 14:49:20|12722.9|12707.9|12723.4|12708.4|12723.4|12708.4|12722.9|12707.9|1
1647960570000|2022-03-22 14:49:30|12723.1|12708.1|12723.1|12708.1|12723.2|12708.2|12723.1|12708.1|0
1647960580000|2022-03-22 14:49:40|12722.9|12707.9|12721.1|12706.1|12722.9|12707.9|12721.1|12706.1|3
1647960590000|2022-03-22 14:49:50|12720.6|12705.6|12720.6|12705.6|12720.6|12705.6|12720.6|12705.6|0
1647960600000|2022-03-22 14:50:00|12719.6|12704.6|12722.2|12707.2|12722.2|12707.2|12719.6|12704.6|7
1647960610000|2022-03-22 14:50:10|12724.9|12709.9|12725.9|12710.9|12725.9|12710.9|12723.9|12708.9|0
1647960620000|2022-03-22 14:50:20|12726.7|12711.7|12726.9|12711.9|12726.9|12711.9|12726.7|12711.7|1
1647960630000|2022-03-22 14:50:30|12726.4|12711.4|12729.1|12714.1|12729.1|12714.1|12725.9|12710.9|5
1647960640000|2022-03-22 14:50:40|12729.4|12714.4|12729.4|12714.4|12729.4|12714.4|12729.4|12714.4|0
1647960650000|2022-03-22 14:50:50|12734.6|12719.6|12732.4|12717.4|12734.6|12719.6|12731.9|12716.9|6
1647960660000|2022-03-22 14:51:00|12732.6|12717.6|12732.6|12717.6|12732.9|12717.9|12732.4|12717.4|1
1647960670000|2022-03-22 14:51:10|12732.4|12717.4|12731.9|12716.9|12732.4|12717.4|12731.9|12716.9|0
1647960680000|2022-03-22 14:51:20|12732.1|12717.1|12728.1|12713.1|12732.1|12717.1|12728.1|12713.1|4
1647960690000|2022-03-22 14:51:30|12727.9|12712.9|12727.9|12712.9|12728.6|12713.6|12727.9|12712.9|0
1647960700000|2022-03-22 14:51:40|12727.6|12712.6|12727.6|12712.6|12727.6|12712.6|12727.6|12712.6|0
1647960710000|2022-03-22 14:51:50|12728.4|12713.4|12728.4|12713.4|12728.4|12713.4|12728.4|12713.4|4
1647960720000|2022-03-22 14:52:00|12727.9|12712.9|12727.9|12712.9|12727.9|12712.9|12727.9|12712.9|1
1647960730000|2022-03-22 14:52:10|12727.6|12712.6|12726.8|12711.8|12727.6|12712.6|12726.8|12711.8|3
1647960740000|2022-03-22 14:52:20|||||||||1
1647960750000|2022-03-22 14:52:30|12726.3|12711.3|12725.6|12710.6|12726.3|12711.3|12718.3|12703.3|13
1647960760000|2022-03-22 14:52:40|12726.1|12711.1|12726.1|12711.1|12726.1|12711.1|12726.1|12711.1|0
1647960770000|2022-03-22 14:52:50|12725.6|12710.6|12725.1|12710.1|12725.6|12710.6|12724.6|12709.6|1
1647960780000|2022-03-22 14:53:00|12724.9|12709.9|12724.9|12709.9|12725.1|12710.1|12724.9|12709.9|5
1647960790000|2022-03-22 14:53:10|12724.4|12709.4|12724.4|12709.4|12724.4|12709.4|12724.4|12709.4|1
1647960820000|2022-03-22 14:53:40|12727.1|12712.1|12727.4|12712.4|12727.4|12712.4|12727.1|12712.1|1
1647960840000|2022-03-22 14:54:00|12727.9|12712.9|12730.4|12715.4|12730.4|12715.4|12727.9|12712.9|3
1647960850000|2022-03-22 14:54:10|12730.9|12715.9|12730.9|12715.9|12730.9|12715.9|12730.9|12715.9|0
1647960870000|2022-03-22 14:54:30|12731.4|12716.4|12731.9|12716.9|12731.9|12716.9|12731.4|12716.4|0
1647960890000|2022-03-22 14:54:50|12739.4|12724.4|12741.1|12726.1|12741.1|12726.1|12738.9|12723.9|1
1647960900000|2022-03-22 14:55:00|12740.6|12725.6|12742.6|12727.6|12742.9|12727.9|12740.1|12725.1|2
1647960910000|2022-03-22 14:55:10|12742.1|12727.1|12742.1|12727.1|12742.1|12727.1|12742.1|12727.1|0
1647960920000|2022-03-22 14:55:20|||||||||1
1647960940000|2022-03-22 14:55:40|12741.9|12726.9|12742.6|12727.6|12743.4|12728.4|12741.9|12726.9|7
1647960960000|2022-03-22 14:56:00|12743.4|12728.4|12743.9|12728.9|12743.9|12728.9|12743.4|12728.4|0
1647960980000|2022-03-22 14:56:20|12744.1|12729.1|12750.9|12735.9|12750.9|12735.9|12744.1|12729.1|18
1647960990000|2022-03-22 14:56:30|12751.1|12736.1|12741.9|12726.9|12751.1|12736.1|12740.9|12725.9|69
1647961000000|2022-03-22 14:56:40|12741.4|12726.4|12741.4|12726.4|12741.4|12726.4|12741.4|12726.4|0
1647961010000|2022-03-22 14:56:50|12741.1|12726.1|12740.4|12725.4|12741.1|12726.1|12740.4|12725.4|2
1647961020000|2022-03-22 14:57:00|12739.1|12724.1|12739.1|12724.1|12739.1|12724.1|12739.1|12724.1|1
1647961030000|2022-03-22 14:57:10|12740.1|12725.1|12742.1|12727.1|12742.1|12727.1|12740.1|12725.1|1
1647961050000|2022-03-22 14:57:30|12741.8|12726.8|12741.1|12726.1|12741.8|12726.8|12741.1|12726.1|0
1647961080000|2022-03-22 14:58:00|12736.9|12721.9|12735.8|12720.8|12736.9|12721.9|12735.3|12720.3|3
1647961090000|2022-03-22 14:58:10|12735.3|12720.3|12735.3|12720.3|12735.3|12720.3|12735.3|12720.3|0
1647961100000|2022-03-22 14:58:20|12739.3|12724.3|12739.3|12724.3|12739.3|12724.3|12739.3|12724.3|1
1647961110000|2022-03-22 14:58:30|12740.8|12725.8|12740.8|12725.8|12740.8|12725.8|12740.8|12725.8|0
1647961120000|2022-03-22 14:58:40|12742.4|12727.4|12742.1|12727.1|12742.4|12727.4|12742.1|12727.1|3
1647961130000|2022-03-22 14:58:50|12741.8|12726.8|12742.4|12727.4|12742.4|12727.4|12741.8|12726.8|0
1647961140000|2022-03-22 14:59:00|12744.7|12729.7|12750.3|12735.3|12750.3|12735.3|12744.7|12729.7|6
1647961150000|2022-03-22 14:59:10|12751.4|12736.4|12749.3|12734.3|12752.1|12737.1|12749.3|12734.3|1
1647961170000|2022-03-22 14:59:30|12750.1|12735.1|12749.1|12734.1|12750.6|12735.6|12748.6|12733.6|2
1647961180000|2022-03-22 14:59:40|12749.6|12734.6|12751.8|12736.8|12752.6|12737.6|12749.6|12734.6|3
1647961190000|2022-03-22 14:59:50|12752.1|12737.1|12752.6|12737.6|12752.6|12737.6|12752.1|12737.1|1
1647961200000|2022-03-22 15:00:00|12752.8|12737.8|12753.3|12738.3|12755.8|12740.8|12752.8|12737.8|9
1647961210000|2022-03-22 15:00:10|12753.1|12738.1|12746.8|12731.8|12753.1|12738.1|12746.8|12731.8|9
1647961220000|2022-03-22 15:00:20|12749.3|12734.3|12749.3|12734.3|12749.3|12734.3|12749.3|12734.3|1
1647961230000|2022-03-22 15:00:30|||||||||1
1647961240000|2022-03-22 15:00:40|12751.8|12736.8|12752.3|12737.3|12752.3|12737.3|12751.8|12736.8|2
1647961250000|2022-03-22 15:00:50|12752.1|12737.1|12751.3|12736.3|12752.1|12737.1|12751.3|12736.3|1
1647961260000|2022-03-22 15:01:00|12751.1|12736.1|12749.8|12734.8|12751.1|12736.1|12749.8|12734.8|2
1647961270000|2022-03-22 15:01:10|12749.6|12734.6|12744.3|12729.3|12749.6|12734.6|12744.3|12729.3|4
1647961280000|2022-03-22 15:01:20|12743.8|12728.8|12744.9|12729.9|12744.9|12729.9|12743.8|12728.8|2
1647961290000|2022-03-22 15:01:30|12745.3|12730.3|12745.3|12730.3|12745.3|12730.3|12745.3|12730.3|0
1647961300000|2022-03-22 15:01:40|12744.6|12729.6|12744.1|12729.1|12744.6|12729.6|12744.1|12729.1|3
1647961320000|2022-03-22 15:02:00|12745.3|12730.3|12749.1|12734.1|12749.1|12734.1|12745.3|12730.3|4
1647961330000|2022-03-22 15:02:10|12749.6|12734.6|12748.8|12733.8|12750.4|12735.4|12748.8|12733.8|0
1647961340000|2022-03-22 15:02:20|12748.6|12733.6|12748.9|12733.9|12748.9|12733.9|12748.6|12733.6|1
1647961360000|2022-03-22 15:02:40|12753.1|12738.1|12753.3|12738.3|12753.3|12738.3|12753.1|12738.1|2
1647961370000|2022-03-22 15:02:50|12753.1|12738.1|12751.4|12736.4|12753.1|12738.1|12751.1|12736.1|1
1647961380000|2022-03-22 15:03:00|12751.6|12736.6|12751.6|12736.6|12751.6|12736.6|12751.6|12736.6|0
1647961390000|2022-03-22 15:03:10|12750.7|12735.7|12749.1|12734.1|12750.7|12735.7|12749.1|12734.1|2
1647961400000|2022-03-22 15:03:20|12751.3|12736.3|12753.5|12738.5|12754.3|12739.3|12751.3|12736.3|2
1647961410000|2022-03-22 15:03:30|12753.1|12738.1|12755.1|12740.1|12755.1|12740.1|12753.1|12738.1|1
1647961420000|2022-03-22 15:03:40|12754.8|12739.8|12753.1|12738.1|12755.1|12740.1|12753.1|12738.1|5
1647961430000|2022-03-22 15:03:50|12753.6|12738.6|12753.3|12738.3|12753.6|12738.6|12753.3|12738.3|0
1647961440000|2022-03-22 15:04:00|12752.8|12737.8|12755.3|12740.3|12755.3|12740.3|12752.3|12737.3|1
1647961450000|2022-03-22 15:04:10|12755.1|12740.1|12755.8|12740.8|12755.8|12740.8|12754.3|12739.3|2
1647961460000|2022-03-22 15:04:20|12756.1|12741.1|12756.3|12741.3|12756.3|12741.3|12756.1|12741.1|2
1647961470000|2022-03-22 15:04:30|12755.3|12740.3|12756.3|12741.3|12756.3|12741.3|12755.3|12740.3|1
1647961510000|2022-03-22 15:05:10|||||||||1
1647961520000|2022-03-22 15:05:20|12756.6|12741.6|12756.8|12741.8|12756.8|12741.8|12756.6|12741.6|1
1647961530000|2022-03-22 15:05:30|12757.5|12742.5|12758.8|12743.8|12759.1|12744.1|12757.5|12742.5|1
1647961550000|2022-03-22 15:05:50|||||||||1
1647961560000|2022-03-22 15:06:00|12758.3|12743.3|12755.6|12740.6|12758.3|12743.3|12755.6|12740.6|5
1647961570000|2022-03-22 15:06:10|12753.6|12738.6|12751.1|12736.1|12753.6|12738.6|12751.1|12736.1|1
1647961580000|2022-03-22 15:06:20|12751.8|12736.8|12756.6|12741.6|12757.3|12742.3|12751.8|12736.8|2
1647961600000|2022-03-22 15:06:40|12757.3|12742.3|12758.3|12743.3|12758.6|12743.6|12757.1|12742.1|0
1647961610000|2022-03-22 15:06:50|12759.1|12744.1|12759.4|12744.4|12759.4|12744.4|12759.1|12744.1|7
1647961620000|2022-03-22 15:07:00|12759.1|12744.1|12753.8|12738.8|12759.1|12744.1|12752.3|12737.3|5
1647961630000|2022-03-22 15:07:10|12753.3|12738.3|12751.3|12736.3|12753.8|12738.8|12751.3|12736.3|0
1647961660000|2022-03-22 15:07:40|12751.6|12736.6|12748.1|12733.1|12751.6|12736.6|12748.1|12733.1|1
1647961670000|2022-03-22 15:07:50|12747.8|12732.8|12744.6|12729.6|12747.8|12732.8|12744.6|12729.6|3
1647961680000|2022-03-22 15:08:00|12744.3|12729.3|12743.8|12728.8|12744.3|12729.3|12743.8|12728.8|1
1647961690000|2022-03-22 15:08:10|12742.4|12727.4|12741.1|12726.1|12742.4|12727.4|12738.5|12723.5|3
1647961700000|2022-03-22 15:08:20|12740.8|12725.8|12740.8|12725.8|12740.8|12725.8|12740.8|12725.8|1
1647961720000|2022-03-22 15:08:40|12740.5|12725.5|12740.3|12725.3|12740.5|12725.5|12740.3|12725.3|0
1647961740000|2022-03-22 15:09:00|12740|12725|12740.1|12725.1|12740.1|12725.1|12740|12725|0
1647961750000|2022-03-22 15:09:10|12740.3|12725.3|12736.3|12721.3|12740.3|12725.3|12730.3|12715.3|4
1647961760000|2022-03-22 15:09:20|12736.1|12721.1|12735.6|12720.6|12736.3|12721.3|12735.1|12720.1|2
1647961770000|2022-03-22 15:09:30|12735.8|12720.8|12736.1|12721.1|12736.3|12721.3|12735.8|12720.8|1
1647961780000|2022-03-22 15:09:40|12736.5|12721.5|12737.1|12722.1|12737.1|12722.1|12736.5|12721.5|2
1647961790000|2022-03-22 15:09:50|12736.5|12721.5|12732.6|12717.6|12736.5|12721.5|12730.8|12715.8|9
1647961800000|2022-03-22 15:10:00|12731.8|12716.8|12729.3|12714.3|12731.8|12716.8|12729.3|12714.3|0
1647961810000|2022-03-22 15:10:10|12734.3|12719.3|12733.8|12718.8|12734.3|12719.3|12733.8|12718.8|1
1647961820000|2022-03-22 15:10:20|12733.5|12718.5|12733.5|12718.5|12733.6|12718.6|12733.5|12718.5|0
1647961830000|2022-03-22 15:10:30|12733.3|12718.3|12728.8|12713.8|12733.8|12718.8|12728|12713|32
1647961840000|2022-03-22 15:10:40|12728.3|12713.3|12727.8|12712.8|12728.3|12713.3|12727.8|12712.8|2
1647961850000|2022-03-22 15:10:50|12728|12713|12729|12714|12729|12714|12728|12713|3
1647961870000|2022-03-22 15:11:10|12728.8|12713.8|12728.8|12713.8|12728.8|12713.8|12728.8|12713.8|0
1647961890000|2022-03-22 15:11:30|12727.8|12712.8|12728|12713|12728|12713|12727.5|12712.5|1
1647961900000|2022-03-22 15:11:40|12727.5|12712.5|12730|12715|12730.5|12715.5|12727.5|12712.5|11
1647961910000|2022-03-22 15:11:50|12731.8|12716.8|12731.8|12716.8|12731.8|12716.8|12731.8|12716.8|1
1647961920000|2022-03-22 15:12:00|12731.5|12716.5|12731.3|12716.3|12731.5|12716.5|12731.3|12716.3|1
1647961930000|2022-03-22 15:12:10|12731.5|12716.5|12732.3|12717.3|12732.3|12717.3|12731.5|12716.5|4
1647961940000|2022-03-22 15:12:20|12731.8|12716.8|12728.3|12713.3|12731.8|12716.8|12728.3|12713.3|2
1647961950000|2022-03-22 15:12:30|12728.5|12713.5|12728.8|12713.8|12728.8|12713.8|12728.5|12713.5|0
1647961960000|2022-03-22 15:12:40|12728.5|12713.5|12728|12713|12728.5|12713.5|12728|12713|1
1647961970000|2022-03-22 15:12:50|12729.5|12714.5|12729.5|12714.5|12729.5|12714.5|12729.5|12714.5|0
1647961980000|2022-03-22 15:13:00|12729.2|12714.2|12727|12712|12729.2|12714.2|12727|12712|1
1647961990000|2022-03-22 15:13:10|12728.9|12713.9|12729.7|12714.7|12731|12716|12728.9|12713.9|1
1647962020000|2022-03-22 15:13:40|12729.5|12714.5|12728|12713|12729.5|12714.5|12728|12713|3
1647962030000|2022-03-22 15:13:50|12728.5|12713.5|12728.5|12713.5|12728.5|12713.5|12728.5|12713.5|1
1647962040000|2022-03-22 15:14:00|12729|12714|12730.3|12715.3|12730.3|12715.3|12729|12714|1
1647962050000|2022-03-22 15:14:10|12731.7|12716.7|12732|12717|12732|12717|12731.7|12716.7|0
1647962060000|2022-03-22 15:14:20|12732.5|12717.5|12732.5|12717.5|12732.5|12717.5|12732.5|12717.5|2
1647962070000|2022-03-22 15:14:30|12735.5|12720.5|12735|12720|12735.5|12720.5|12735|12720|1
1647962080000|2022-03-22 15:14:40|12733.4|12718.4|12734|12719|12734|12719|12732.7|12717.7|0
1647962090000|2022-03-22 15:14:50|12732.7|12717.7|12732.7|12717.7|12732.7|12717.7|12732.7|12717.7|0
1647962100000|2022-03-22 15:15:00|12732.2|12717.2|12733.7|12718.7|12733.7|12718.7|12732|12717|2
1647962110000|2022-03-22 15:15:10|12731.5|12716.5|12730.7|12715.7|12731.5|12716.5|12730.7|12715.7|1
1647962120000|2022-03-22 15:15:20|12731.2|12716.2|12731.5|12716.5|12731.5|12716.5|12731.2|12716.2|0
1647962130000|2022-03-22 15:15:30|12731.2|12716.2|12731|12716|12731.5|12716.5|12731|12716|0
1647962140000|2022-03-22 15:15:40|12730.5|12715.5|12730.2|12715.2|12730.5|12715.5|12730.2|12715.2|1
1647962170000|2022-03-22 15:16:10|12729.3|12714.3|12728.5|12713.5|12729.3|12714.3|12728|12713|2
1647962180000|2022-03-22 15:16:20|12727.7|12712.7|12729.5|12714.5|12729.5|12714.5|12727.2|12712.2|3
1647962190000|2022-03-22 15:16:30|12731.2|12716.2|12729.5|12714.5|12731.2|12716.2|12728.5|12713.5|1
1647962210000|2022-03-22 15:16:50|12729.2|12714.2|12728.5|12713.5|12729.2|12714.2|12728.5|12713.5|2
1647962220000|2022-03-22 15:17:00|12729|12714|12729|12714|12729|12714|12728.5|12713.5|0
1647962230000|2022-03-22 15:17:10|12729.2|12714.2|12729.2|12714.2|12729.2|12714.2|12729.2|12714.2|0
1647962240000|2022-03-22 15:17:20|12728.7|12713.7|12728.5|12713.5|12728.7|12713.7|12728.5|12713.5|0
1647962250000|2022-03-22 15:17:30|12728.7|12713.7|12729.2|12714.2|12729.2|12714.2|12728.7|12713.7|0
1647962260000|2022-03-22 15:17:40|12729.5|12714.5|12732.7|12717.7|12732.7|12717.7|12729.5|12714.5|4
1647962270000|2022-03-22 15:17:50|12731.8|12716.8|12730.2|12715.2|12731.8|12716.8|12730.2|12715.2|3
1647962280000|2022-03-22 15:18:00|12729.2|12714.2|12729.2|12714.2|12729.2|12714.2|12728|12713|2
1647962290000|2022-03-22 15:18:10|12728.5|12713.5|12728|12713|12728.5|12713.5|12728|12713|0
1647962300000|2022-03-22 15:18:20|12727.2|12712.2|12728|12713|12728|12713|12726.5|12711.5|0
1647962310000|2022-03-22 15:18:30|12727|12712|12725.5|12710.5|12727.5|12712.5|12725.5|12710.5|0
1647962320000|2022-03-22 15:18:40|12725.7|12710.7|12725.7|12710.7|12725.7|12710.7|12725.7|12710.7|0
1647962330000|2022-03-22 15:18:50|12725.5|12710.5|12725.5|12710.5|12725.5|12710.5|12725.5|12710.5|0
1647962350000|2022-03-22 15:19:10|12724.5|12709.5|12725|12710|12725.5|12710.5|12724.5|12709.5|2
1647962360000|2022-03-22 15:19:20|12721.5|12706.5|12721.5|12706.5|12721.5|12706.5|12721.5|12706.5|4
1647962370000|2022-03-22 15:19:30|12722|12707|12725.5|12710.5|12725.5|12710.5|12722|12707|3
1647962380000|2022-03-22 15:19:40|12726|12711|12725.5|12710.5|12726|12711|12725.5|12710.5|0
1647962390000|2022-03-22 15:19:50|12726|12711|12726|12711|12726|12711|12726|12711|0
1647962410000|2022-03-22 15:20:10|12726.7|12711.7|12733|12718|12733|12718|12726.7|12711.7|3
1647962420000|2022-03-22 15:20:20|12733.5|12718.5|12733|12718|12733.5|12718.5|12732.2|12717.2|1
1647962430000|2022-03-22 15:20:30|12733.5|12718.5|12733.2|12718.2|12733.5|12718.5|12733|12718|2
1647962440000|2022-03-22 15:20:40|12733|12718|12731.7|12716.7|12733|12718|12731.7|12716.7|0
1647962450000|2022-03-22 15:20:50|12729.5|12714.5|12729.5|12714.5|12729.5|12714.5|12729|12714|1
1647962470000|2022-03-22 15:21:10|12729.7|12714.7|12729.5|12714.5|12730|12715|12729.5|12714.5|0
1647962480000|2022-03-22 15:21:20|12728.9|12713.9|12727.7|12712.7|12728.9|12713.9|12727.2|12712.2|2
1647962490000|2022-03-22 15:21:30|12727.2|12712.2|12724.5|12709.5|12727.2|12712.2|12724.5|12709.5|4
1647962500000|2022-03-22 15:21:40|12723.2|12708.2|12721.2|12706.2|12723.2|12708.2|12721|12706|2
1647962510000|2022-03-22 15:21:50|12719.7|12704.7|12719.2|12704.2|12720.2|12705.2|12719.2|12704.2|0
1647962520000|2022-03-22 15:22:00|12718.7|12703.7|12718.7|12703.7|12718.7|12703.7|12718.7|12703.7|0
1647962530000|2022-03-22 15:22:10|12718.4|12703.4|12718.2|12703.2|12718.4|12703.4|12718.2|12703.2|1
1647962550000|2022-03-22 15:22:30|12717.9|12702.9|12719.2|12704.2|12719.2|12704.2|12717.9|12702.9|2
1647962560000|2022-03-22 15:22:40|12719.4|12704.4|12719.4|12704.4|12719.4|12704.4|12719.4|12704.4|1
1647962590000|2022-03-22 15:23:10|12720.9|12705.9|12720.9|12705.9|12720.9|12705.9|12720.9|12705.9|1
1647962600000|2022-03-22 15:23:20|12721.4|12706.4|12721.9|12706.9|12721.9|12706.9|12721.4|12706.4|1
1647962610000|2022-03-22 15:23:30|12722.5|12707.5|12725.4|12710.4|12725.4|12710.4|12722.5|12707.5|1
1647962620000|2022-03-22 15:23:40|12725.7|12710.7|12724.4|12709.4|12726.7|12711.7|12724.4|12709.4|9
1647962640000|2022-03-22 15:24:00|12724.7|12709.7|12724.9|12709.9|12724.9|12709.9|12724.7|12709.7|2
1647962650000|2022-03-22 15:24:10|12724.7|12709.7|12724.7|12709.7|12724.7|12709.7|12724.7|12709.7|0
1647962660000|2022-03-22 15:24:20|12727.9|12712.9|12728.9|12713.9|12729.2|12714.2|12727.9|12712.9|1
1647962670000|2022-03-22 15:24:30|12730.4|12715.4|12731.4|12716.4|12731.4|12716.4|12730.4|12715.4|3
1647962680000|2022-03-22 15:24:40|12731.2|12716.2|12730.4|12715.4|12731.4|12716.4|12729.9|12714.9|3
1647962690000|2022-03-22 15:24:50|12731.4|12716.4|12731.2|12716.2|12731.4|12716.4|12730.4|12715.4|2
1647962700000|2022-03-22 15:25:00|12730.9|12715.9|12730.4|12715.4|12731.4|12716.4|12730.4|12715.4|2
1647962710000|2022-03-22 15:25:10|12730.2|12715.2|12729.2|12714.2|12731.9|12716.9|12727.9|12712.9|7
1647962720000|2022-03-22 15:25:20|12730.2|12715.2|12732.4|12717.4|12732.4|12717.4|12730.2|12715.2|1
1647962730000|2022-03-22 15:25:30|12730.9|12715.9|12727.9|12712.9|12731.2|12716.2|12727.7|12712.7|0
1647962740000|2022-03-22 15:25:40|12727.7|12712.7|12728.9|12713.9|12728.9|12713.9|12727.7|12712.7|1
1647962770000|2022-03-22 15:26:10|12728.7|12713.7|12728.7|12713.7|12728.7|12713.7|12728.7|12713.7|0
1647962780000|2022-03-22 15:26:20|12728.9|12713.9|12734.4|12719.4|12734.4|12719.4|12728.9|12713.9|1
1647962790000|2022-03-22 15:26:30|12734|12719|12732.4|12717.4|12734|12719|12732.4|12717.4|1
1647962800000|2022-03-22 15:26:40|12734.2|12719.2|12732.4|12717.4|12734.2|12719.2|12732.4|12717.4|0
1647962810000|2022-03-22 15:26:50|12732.9|12717.9|12732.9|12717.9|12732.9|12717.9|12732.9|12717.9|1
1647962820000|2022-03-22 15:27:00|12732.7|12717.7|12732.7|12717.7|12732.9|12717.9|12732.4|12717.4|1
1647962830000|2022-03-22 15:27:10|12732.4|12717.4|12732.4|12717.4|12732.7|12717.7|12732.4|12717.4|2
1647962860000|2022-03-22 15:27:40|12732.7|12717.7|12732.7|12717.7|12732.7|12717.7|12732.7|12717.7|1
1647962870000|2022-03-22 15:27:50|12733.4|12718.4|12733.4|12718.4|12733.4|12718.4|12733.4|12718.4|0
1647962880000|2022-03-22 15:28:00|12733.6|12718.6|12736.4|12721.4|12736.6|12721.6|12733.1|12718.1|6
1647962890000|2022-03-22 15:28:10|12735.9|12720.9|12735.4|12720.4|12735.9|12720.9|12735.4|12720.4|0
1647962900000|2022-03-22 15:28:20|12735.9|12720.9|12735.9|12720.9|12735.9|12720.9|12735.4|12720.4|5
1647962910000|2022-03-22 15:28:30|12735.4|12720.4|12728.9|12713.9|12735.4|12720.4|12728.9|12713.9|5
1647962920000|2022-03-22 15:28:40|||||||||2
1647962940000|2022-03-22 15:29:00|12729.2|12714.2|12730.2|12715.2|12730.4|12715.4|12728.6|12713.6|3
1647962950000|2022-03-22 15:29:10|12729.9|12714.9|12726.7|12711.7|12729.9|12714.9|12726.7|12711.7|0
1647962960000|2022-03-22 15:29:20|12726.4|12711.4|12726.4|12711.4|12726.4|12711.4|12726.4|12711.4|0
1647962980000|2022-03-22 15:29:40|12726.9|12711.9|12727.4|12712.4|12727.4|12712.4|12726.9|12711.9|0
1647962990000|2022-03-22 15:29:50|12727.2|12712.2|12728.9|12713.9|12728.9|12713.9|12726.9|12711.9|1
1647963000000|2022-03-22 15:30:00|12728.4|12713.4|12729.9|12714.9|12730.4|12715.4|12727.9|12712.9|0
1647963010000|2022-03-22 15:30:10|12729.1|12714.1|12728.9|12713.9|12729.1|12714.1|12728.4|12713.4|0
1647963020000|2022-03-22 15:30:20|12728.4|12713.4|12728.6|12713.6|12728.9|12713.9|12728.4|12713.4|0
1647963030000|2022-03-22 15:30:30|12728.4|12713.4|12728.4|12713.4|12729.9|12714.9|12728.4|12713.4|0
1647963050000|2022-03-22 15:30:50|12729.1|12714.1|12728.1|12713.1|12729.1|12714.1|12728.1|12713.1|1
1647963060000|2022-03-22 15:31:00|12727.9|12712.9|12727.6|12712.6|12727.9|12712.9|12727.6|12712.6|5
1647963070000|2022-03-22 15:31:10|12728.3|12713.3|12729.4|12714.4|12729.6|12714.6|12728.3|12713.3|3
1647963080000|2022-03-22 15:31:20|12730.9|12715.9|12729.9|12714.9|12730.9|12715.9|12728.9|12713.9|4
1647963090000|2022-03-22 15:31:30|12729.4|12714.4|12728.9|12713.9|12729.6|12714.6|12728.4|12713.4|1
1647963100000|2022-03-22 15:31:40|12729.4|12714.4|12729.4|12714.4|12729.4|12714.4|12729.4|12714.4|0
1647963110000|2022-03-22 15:31:50|12728.9|12713.9|12728.9|12713.9|12728.9|12713.9|12728.9|12713.9|0
1647963120000|2022-03-22 15:32:00|12727.9|12712.9|12728.9|12713.9|12728.9|12713.9|12727.9|12712.9|2
1647963130000|2022-03-22 15:32:10|12728.4|12713.4|12728.9|12713.9|12728.9|12713.9|12727.9|12712.9|1
1647963140000|2022-03-22 15:32:20|12728.4|12713.4|12727.4|12712.4|12728.4|12713.4|12727.4|12712.4|3
1647963160000|2022-03-22 15:32:40|12727.6|12712.6|12725.9|12710.9|12727.9|12712.9|12725.9|12710.9|4
1647963170000|2022-03-22 15:32:50|12724.9|12709.9|12721.9|12706.9|12724.9|12709.9|12721.9|12706.9|4
1647963180000|2022-03-22 15:33:00|12722.4|12707.4|12722.4|12707.4|12722.4|12707.4|12722.4|12707.4|0
1647963190000|2022-03-22 15:33:10|12722.1|12707.1|12720.9|12705.9|12722.1|12707.1|12720.9|12705.9|1
1647963200000|2022-03-22 15:33:20|12721.4|12706.4|12720.9|12705.9|12721.4|12706.4|12720.4|12705.4|0
1647963230000|2022-03-22 15:33:50|12722.3|12707.3|12721.4|12706.4|12722.4|12707.4|12721.4|12706.4|7
1647963240000|2022-03-22 15:34:00|12721.1|12706.1|12721.9|12706.9|12722.4|12707.4|12719.9|12704.9|2
1647963250000|2022-03-22 15:34:10|12722.4|12707.4|12722.4|12707.4|12722.4|12707.4|12722.4|12707.4|0
1647963290000|2022-03-22 15:34:50|12721.4|12706.4|12722.4|12707.4|12722.4|12707.4|12721.4|12706.4|38
1647963300000|2022-03-22 15:35:00|12722.1|12707.1|12721.9|12706.9|12722.1|12707.1|12721.9|12706.9|0
1647963310000|2022-03-22 15:35:10|12721.1|12706.1|12721.9|12706.9|12721.9|12706.9|12720.9|12705.9|0
1647963320000|2022-03-22 15:35:20|12722.4|12707.4|12722.6|12707.6|12724.1|12709.1|12721.4|12706.4|5
1647963330000|2022-03-22 15:35:30|12721.4|12706.4|12722.4|12707.4|12722.4|12707.4|12720.9|12705.9|1
1647963340000|2022-03-22 15:35:40|12721.8|12706.8|12721.4|12706.4|12721.8|12706.8|12720.9|12705.9|0
1647963350000|2022-03-22 15:35:50|12721.9|12706.9|12723.4|12708.4|12723.4|12708.4|12721.9|12706.9|1
1647963370000|2022-03-22 15:36:10|12722.8|12707.8|12721.6|12706.6|12722.8|12707.8|12720.9|12705.9|1
1647963380000|2022-03-22 15:36:20|12721.9|12706.9|12721.9|12706.9|12721.9|12706.9|12721.9|12706.9|0
1647963390000|2022-03-22 15:36:30|12722.1|12707.1|12721.4|12706.4|12722.4|12707.4|12721.4|12706.4|0
1647963410000|2022-03-22 15:36:50|12721.1|12706.1|12720.9|12705.9|12721.4|12706.4|12720.9|12705.9|9
1647963420000|2022-03-22 15:37:00|12720.4|12705.4|12720.6|12705.6|12720.6|12705.6|12718.9|12703.9|3
1647963430000|2022-03-22 15:37:10|12721.4|12706.4|12723.4|12708.4|12723.4|12708.4|12721.4|12706.4|4
1647963440000|2022-03-22 15:37:20|12723.1|12708.1|12723.1|12708.1|12723.1|12708.1|12723.1|12708.1|0
1647963450000|2022-03-22 15:37:30|12723.6|12708.6|12723.9|12708.9|12723.9|12708.9|12723.6|12708.6|0
1647963460000|2022-03-22 15:37:40|12723.6|12708.6|12723.9|12708.9|12723.9|12708.9|12723.1|12708.1|1
1647963470000|2022-03-22 15:37:50|12723.6|12708.6|12723.6|12708.6|12723.6|12708.6|12723.6|12708.6|0
1647963480000|2022-03-22 15:38:00|12724.1|12709.1|12725.9|12710.9|12727.1|12712.1|12724.1|12709.1|1
1647963490000|2022-03-22 15:38:10|12727.3|12712.3|12729.6|12714.6|12729.6|12714.6|12727.3|12712.3|1
1647963500000|2022-03-22 15:38:20|12729.4|12714.4|12729.9|12714.9|12729.9|12714.9|12729.1|12714.1|1
1647963510000|2022-03-22 15:38:30|12730.8|12715.8|12731.4|12716.4|12731.4|12716.4|12730.6|12715.6|1
1647963520000|2022-03-22 15:38:40|12731.9|12716.9|12732.1|12717.1|12732.6|12717.6|12731.9|12716.9|1
1647963530000|2022-03-22 15:38:50|12732.4|12717.4|12732.6|12717.6|12732.9|12717.9|12732.4|12717.4|0
1647963540000|2022-03-22 15:39:00|12732.9|12717.9|12730.1|12715.1|12732.9|12717.9|12730.1|12715.1|3
1647963550000|2022-03-22 15:39:10|12733.1|12718.1|12732.4|12717.4|12733.1|12718.1|12732.4|12717.4|0
1647963560000|2022-03-22 15:39:20|12731.6|12716.6|12731.1|12716.1|12732.1|12717.1|12731.1|12716.1|0
1647963570000|2022-03-22 15:39:30|12730.9|12715.9|12727.6|12712.6|12730.9|12715.9|12727.6|12712.6|1
1647963580000|2022-03-22 15:39:40|12728.6|12713.6|12731.6|12716.6|12731.6|12716.6|12728.6|12713.6|2
1647963590000|2022-03-22 15:39:50|12729.9|12714.9|12729.9|12714.9|12731.1|12716.1|12729.9|12714.9|3
1647963600000|2022-03-22 15:40:00|12729.1|12714.1|12729.6|12714.6|12729.6|12714.6|12729.1|12714.1|0
1647963610000|2022-03-22 15:40:10|12730.1|12715.1|12729.1|12714.1|12730.1|12715.1|12729.1|12714.1|0
1647963630000|2022-03-22 15:40:30|12729.3|12714.3|12729.3|12714.3|12729.3|12714.3|12729.3|12714.3|0
1647963670000|2022-03-22 15:41:10|12728.6|12713.6|12726.6|12711.6|12728.6|12713.6|12725.6|12710.6|4
1647963710000|2022-03-22 15:41:50|12727.4|12712.4|12731.1|12716.1|12731.3|12716.3|12727.4|12712.4|7
1647963720000|2022-03-22 15:42:00|12730.6|12715.6|12731.1|12716.1|12731.6|12716.6|12730.3|12715.3|2
1647963730000|2022-03-22 15:42:10|12730.9|12715.9|12731.1|12716.1|12731.4|12716.4|12730.6|12715.6|0
1647963740000|2022-03-22 15:42:20|12730.9|12715.9|12731.1|12716.1|12731.1|12716.1|12730.9|12715.9|0
1647963750000|2022-03-22 15:42:30|12731.6|12716.6|12730.9|12715.9|12731.6|12716.6|12730.9|12715.9|0
1647963770000|2022-03-22 15:42:50|12731.6|12716.6|12731.3|12716.3|12731.6|12716.6|12731.3|12716.3|0
1647963780000|2022-03-22 15:43:00|12731.1|12716.1|12729.6|12714.6|12731.1|12716.1|12729.3|12714.3|0
1647963790000|2022-03-22 15:43:10|12729.3|12714.3|12726.1|12711.1|12729.3|12714.3|12726.1|12711.1|2
1647963800000|2022-03-22 15:43:20|12726.3|12711.3|12726.6|12711.6|12726.6|12711.6|12726.3|12711.3|1
1647963820000|2022-03-22 15:43:40|12726.8|12711.8|12726.8|12711.8|12726.8|12711.8|12726.8|12711.8|0
1647963840000|2022-03-22 15:44:00|12728.8|12713.8|12730.3|12715.3|12730.3|12715.3|12728.8|12713.8|4
1647963850000|2022-03-22 15:44:10|12729.8|12714.8|12728.3|12713.3|12729.8|12714.8|12728.3|12713.3|0
1647963860000|2022-03-22 15:44:20|12728.8|12713.8|12731.4|12716.4|12731.4|12716.4|12728.8|12713.8|3
1647963870000|2022-03-22 15:44:30|12731.6|12716.6|12731.4|12716.4|12731.6|12716.6|12730.3|12715.3|1
1647963880000|2022-03-22 15:44:40|12730.8|12715.8|12730.3|12715.3|12730.8|12715.8|12730.3|12715.3|0
1647963890000|2022-03-22 15:44:50|12730.8|12715.8|12730.8|12715.8|12731.1|12716.1|12730.8|12715.8|0
1647963900000|2022-03-22 15:45:00|12730.6|12715.6|12730.6|12715.6|12730.8|12715.8|12730.3|12715.3|4
1647963910000|2022-03-22 15:45:10|12730.1|12715.1|12730.1|12715.1|12730.3|12715.3|12729.6|12714.6|0
1647963920000|2022-03-22 15:45:20|12729.6|12714.6|12727.8|12712.8|12729.6|12714.6|12727.8|12712.8|2
1647963930000|2022-03-22 15:45:30|12727.6|12712.6|12726.8|12711.8|12727.6|12712.6|12726.8|12711.8|0
1647963940000|2022-03-22 15:45:40|12727.6|12712.6|12727.6|12712.6|12727.6|12712.6|12727.6|12712.6|0
1647963960000|2022-03-22 15:46:00|12727.3|12712.3|12727.1|12712.1|12727.3|12712.3|12727.1|12712.1|1
1647963970000|2022-03-22 15:46:10|12726.3|12711.3|12725.6|12710.6|12726.3|12711.3|12725.6|12710.6|1
1647963980000|2022-03-22 15:46:20|12724.1|12709.1|12722.8|12707.8|12724.1|12709.1|12722.8|12707.8|1
1647964000000|2022-03-22 15:46:40|12721.9|12706.9|12720.1|12705.1|12721.9|12706.9|12720.1|12705.1|3
1647964010000|2022-03-22 15:46:50|12720.6|12705.6|12720.8|12705.8|12720.8|12705.8|12720.6|12705.6|0
1647964020000|2022-03-22 15:47:00|12721.3|12706.3|12721.3|12706.3|12721.3|12706.3|12721.3|12706.3|0
1647964030000|2022-03-22 15:47:10|12721.1|12706.1|12720.8|12705.8|12721.1|12706.1|12720.8|12705.8|0
1647964040000|2022-03-22 15:47:20|12720.6|12705.6|12720.3|12705.3|12720.6|12705.6|12720.3|12705.3|0
1647964070000|2022-03-22 15:47:50|12720.1|12705.1|12715.1|12700.1|12720.1|12705.1|12715.1|12700.1|3
1647964080000|2022-03-22 15:48:00|12715.3|12700.3|12711.6|12696.6|12715.3|12700.3|12711.3|12696.3|2
1647964090000|2022-03-22 15:48:10|12710.1|12695.1|12709.3|12694.3|12710.1|12695.1|12707.6|12692.6|3
1647964110000|2022-03-22 15:48:30|12709.6|12694.6|12708.3|12693.3|12709.6|12694.6|12708.1|12693.1|1
1647964130000|2022-03-22 15:48:50|12710.8|12695.8|12709.5|12694.5|12710.8|12695.8|12709.5|12694.5|1
1647964140000|2022-03-22 15:49:00|12709.3|12694.3|12709.3|12694.3|12709.3|12694.3|12709.3|12694.3|0
1647964150000|2022-03-22 15:49:10|12709.6|12694.6|12708.3|12693.3|12709.6|12694.6|12708.3|12693.3|0
1647964160000|2022-03-22 15:49:20|12706.6|12691.6|12700.6|12685.6|12706.6|12691.6|12700.6|12685.6|5
1647964170000|2022-03-22 15:49:30|12701.1|12686.1|12701.8|12686.8|12702.8|12687.8|12701.1|12686.1|0
1647964180000|2022-03-22 15:49:40|12702.3|12687.3|12703.5|12688.5|12703.5|12688.5|12702.3|12687.3|1
1647964190000|2022-03-22 15:49:50|12702|12687|12703|12688|12703|12688|12702|12687|12
1647964210000|2022-03-22 15:50:10|12702.5|12687.5|12702.5|12687.5|12702.5|12687.5|12702.5|12687.5|0
1647964220000|2022-03-22 15:50:20|12702.3|12687.3|12702|12687|12702.3|12687.3|12702|12687|1
1647964230000|2022-03-22 15:50:30|||||||||1
1647964270000|2022-03-22 15:51:10|12701.8|12686.8|12700.5|12685.5|12702.3|12687.3|12700.3|12685.3|1
1647964290000|2022-03-22 15:51:30|12701.3|12686.3|12701.3|12686.3|12701.3|12686.3|12701.3|12686.3|1
1647964310000|2022-03-22 15:51:50|12707.3|12692.3|12710.3|12695.3|12711.5|12696.5|12707.3|12692.3|10
1647964320000|2022-03-22 15:52:00|12710|12695|12710|12695|12710|12695|12710|12695|0
1647964330000|2022-03-22 15:52:10|12709.5|12694.5|12709|12694|12709.5|12694.5|12709|12694|0
1647964360000|2022-03-22 15:52:40|12709.3|12694.3|12712.8|12697.8|12712.8|12697.8|12709.3|12694.3|2
1647964370000|2022-03-22 15:52:50|12712.3|12697.3|12715.3|12700.3|12715.3|12700.3|12711.5|12696.5|3
1647964380000|2022-03-22 15:53:00|12711.8|12696.8|12711.8|12696.8|12711.8|12696.8|12711.8|12696.8|1
1647964410000|2022-03-22 15:53:30|12713|12698|12714|12699|12714|12699|12713|12698|1
1647964420000|2022-03-22 15:53:40|12713.8|12698.8|12713.5|12698.5|12713.8|12698.8|12713.5|12698.5|0
1647964430000|2022-03-22 15:53:50|12713.8|12698.8|12714.5|12699.5|12714.5|12699.5|12713.5|12698.5|0
1647964440000|2022-03-22 15:54:00|12713.8|12698.8|12712|12697|12713.8|12698.8|12711.8|12696.8|2
1647964450000|2022-03-22 15:54:10|12711.2|12696.2|12710.3|12695.3|12711.5|12696.5|12710|12695|0
1647964460000|2022-03-22 15:54:20|12709.3|12694.3|12708|12693|12709.3|12694.3|12708|12693|0
1647964470000|2022-03-22 15:54:30|12707.8|12692.8|12707.8|12692.8|12707.8|12692.8|12707.3|12692.3|0
1647964490000|2022-03-22 15:54:50|||||||||1
1647964500000|2022-03-22 15:55:00|12707.2|12692.2|12705.5|12690.5|12707.3|12692.3|12705.5|12690.5|1
1647964510000|2022-03-22 15:55:10|12705.3|12690.3|12705.3|12690.3|12705.3|12690.3|12705.3|12690.3|2
1647964520000|2022-03-22 15:55:20|||||||||1
1647964550000|2022-03-22 15:55:50|||||||||2
1647964560000|2022-03-22 15:56:00|||||||||2
1647964570000|2022-03-22 15:56:10|12705|12690|12693.2|12678.2|12705|12690|12693.2|12678.2|36
1647964580000|2022-03-22 15:56:20|12691.3|12676.3|12698|12683|12698.5|12683.5|12690|12675|6
1647964590000|2022-03-22 15:56:30|12697.2|12682.2|12696.8|12681.8|12697.3|12682.3|12694|12679|1
1647964610000|2022-03-22 15:56:50|12695.5|12680.5|12695.5|12680.5|12695.5|12680.5|12695.5|12680.5|1
1647964620000|2022-03-22 15:57:00|12695.8|12680.8|12700.5|12685.5|12702.6|12687.6|12695.8|12680.8|1
1647964630000|2022-03-22 15:57:10|12700|12685|12700|12685|12700|12685|12699|12684|1
1647964640000|2022-03-22 15:57:20|12700.5|12685.5|12698|12683|12700.5|12685.5|12697.5|12682.5|3
1647964650000|2022-03-22 15:57:30|12697.7|12682.7|12697.5|12682.5|12697.7|12682.7|12697.5|12682.5|3
1647964680000|2022-03-22 15:58:00|12697|12682|12691.5|12676.5|12697|12682|12691.5|12676.5|2
1647964690000|2022-03-22 15:58:10|12691|12676|12690.5|12675.5|12691.5|12676.5|12690.5|12675.5|0
1647964710000|2022-03-22 15:58:30|12690.2|12675.2|12689.7|12674.7|12690.5|12675.5|12689.7|12674.7|1
1647964720000|2022-03-22 15:58:40|12689.5|12674.5|12688.5|12673.5|12689.5|12674.5|12688.5|12673.5|0
1647964730000|2022-03-22 15:58:50|12688.2|12673.2|12688.5|12673.5|12688.5|12673.5|12688.2|12673.2|1
1647964740000|2022-03-22 15:59:00|12688.7|12673.7|12687|12672|12688.7|12673.7|12687|12672|2
1647964750000|2022-03-22 15:59:10|12686.5|12671.5|12683.7|12668.7|12686.5|12671.5|12683|12668|4
1647964760000|2022-03-22 15:59:20|12684.2|12669.2|12690.7|12675.7|12690.7|12675.7|12684.2|12669.2|3
1647964770000|2022-03-22 15:59:30|12691.7|12676.7|12691.7|12676.7|12691.7|12676.7|12691.7|12676.7|0
1647964780000|2022-03-22 15:59:40|12692|12677|12692.2|12677.2|12692.2|12677.2|12692|12677|0
1647964790000|2022-03-22 15:59:50|12692|12677|12693.7|12678.7|12694.2|12679.2|12692|12677|1
1647964800000|2022-03-22 16:00:00|12694|12679|12690.2|12675.2|12694|12679|12690.2|12675.2|6
1647964810000|2022-03-22 16:00:10|||||||||1
1647964820000|2022-03-22 16:00:20|12705.3|12690.3|12721|12706|12721|12706|12705.3|12690.3|14
1647964830000|2022-03-22 16:00:30|12722|12707|12715.7|12700.7|12724|12709|12713.8|12698.8|2
1647964840000|2022-03-22 16:00:40|12716|12701|12714.7|12699.7|12716|12701|12714.5|12699.5|1
1647964850000|2022-03-22 16:00:50|12715.5|12700.5|12716|12701|12716|12701|12715.5|12700.5|0
1647964860000|2022-03-22 16:01:00|12716.2|12701.2|12711.5|12696.5|12716.2|12701.2|12710.5|12695.5|2
1647964870000|2022-03-22 16:01:10|12711.2|12696.2|12710.5|12695.5|12711.2|12696.2|12710.5|12695.5|1
1647964880000|2022-03-22 16:01:20|12714.5|12699.5|12715.5|12700.5|12715.7|12700.7|12714.5|12699.5|5
1647964900000|2022-03-22 16:01:40|12717|12702|12717|12702|12717|12702|12717|12702|1
1647964910000|2022-03-22 16:01:50|12718|12703|12734.5|12719.5|12735|12720|12718|12703|4
1647964920000|2022-03-22 16:02:00|12734|12719|12736.5|12721.5|12736.5|12721.5|12734|12719|3
1647964930000|2022-03-22 16:02:10|12738.1|12723.1|12737.5|12722.5|12738.1|12723.1|12735.5|12720.5|2
1647964950000|2022-03-22 16:02:30|12737.7|12722.7|12739.2|12724.2|12739.2|12724.2|12737.7|12722.7|1
1647964960000|2022-03-22 16:02:40|12739|12724|12735.7|12720.7|12739|12724|12733.5|12718.5|5
1647964970000|2022-03-22 16:02:50|12736|12721|12740.5|12725.5|12740.5|12725.5|12736|12721|5
1647964980000|2022-03-22 16:03:00|12740.8|12725.8|12741|12726|12741|12726|12740.3|12725.3|1
1647964990000|2022-03-22 16:03:10|12741.3|12726.3|12741|12726|12741.5|12726.5|12741|12726|4
1647965000000|2022-03-22 16:03:20|12739.8|12724.8|12739.5|12724.5|12739.8|12724.8|12738.5|12723.5|1
1647965010000|2022-03-22 16:03:30|12740|12725|12740|12725|12740|12725|12740|12725|0
1647965020000|2022-03-22 16:03:40|12740.3|12725.3|12740.5|12725.5|12740.5|12725.5|12740.3|12725.3|0
1647965030000|2022-03-22 16:03:50|12740.8|12725.8|12741.5|12726.5|12741.5|12726.5|12740.8|12725.8|0
1647965040000|2022-03-22 16:04:00|||||||||3
1647965050000|2022-03-22 16:04:10|12741|12726|12741|12726|12741|12726|12741|12726|2
1647965060000|2022-03-22 16:04:20|12742.5|12727.5|12752.1|12737.1|12752.1|12737.1|12742.5|12727.5|8
1647965070000|2022-03-22 16:04:30|12752.5|12737.5|12754.1|12739.1|12754.1|12739.1|12752.5|12737.5|1
1647965090000|2022-03-22 16:04:50|12755.1|12740.1|12756.1|12741.1|12756.6|12741.6|12755.1|12740.1|32
1647965100000|2022-03-22 16:05:00|12750.6|12735.6|12752.3|12737.3|12753.6|12738.6|12749.6|12734.6|9
1647965110000|2022-03-22 16:05:10|12752.1|12737.1|12766.1|12751.1|12766.4|12751.4|12752.1|12737.1|9
1647965120000|2022-03-22 16:05:20|12767.4|12752.4|12769.6|12754.6|12769.6|12754.6|12767.4|12752.4|1
1647965130000|2022-03-22 16:05:30|12769.9|12754.9|12770.6|12755.6|12770.9|12755.9|12769.9|12754.9|5
1647965140000|2022-03-22 16:05:40|12771.7|12756.7|12773.4|12758.4|12773.4|12758.4|12771.6|12756.6|2
1647965150000|2022-03-22 16:05:50|12773.1|12758.1|12758.1|12743.1|12774.8|12759.8|12758.1|12743.1|13
1647965160000|2022-03-22 16:06:00|12758.3|12743.3|12760.6|12735.6|12760.6|12744.1|12756.9|12734.6|4
1647965170000|2022-03-22 16:06:10|12751.1|12736.1|12761.3|12736.3|12761.3|12738.7|12751.1|12736.1|1
1647965180000|2022-03-22 16:06:20|12758.7|12743.7|12762.3|12747.3|12762.3|12747.3|12758.7|12743.7|2
1647965190000|2022-03-22 16:06:30|12762.1|12747.1|12771.1|12756.1|12771.1|12756.1|12762.1|12747.1|2
1647965200000|2022-03-22 16:06:40|12769.6|12754.6|12768.3|12753.3|12769.6|12754.6|12768.1|12753.1|3
1647965220000|2022-03-22 16:07:00|12768.1|12753.1|12765.3|12750.3|12768.1|12753.1|12765.3|12750.3|2
1647965230000|2022-03-22 16:07:10|12765.1|12750.1|12764.1|12749.1|12765.1|12750.1|12764.1|12749.1|1
1647965240000|2022-03-22 16:07:20|12763.6|12748.6|12768.6|12753.6|12768.6|12753.6|12763.3|12748.3|3
1647965260000|2022-03-22 16:07:40|12768.3|12753.3|12768.3|12753.3|12768.3|12753.3|12768.3|12753.3|0
1647965280000|2022-03-22 16:08:00|12768.1|12753.1|12768.1|12753.1|12768.1|12753.1|12768.1|12753.1|1
1647965290000|2022-03-22 16:08:10|12767.8|12752.8|12767.8|12752.8|12767.8|12752.8|12767.8|12752.8|0
1647965300000|2022-03-22 16:08:20|12767.5|12752.5|12767.6|12752.6|12767.6|12752.6|12767.5|12752.5|0
1647965310000|2022-03-22 16:08:30|12768.9|12753.9|12775.1|12760.1|12775.5|12760.5|12768.9|12753.9|17
1647965320000|2022-03-22 16:08:40|12775.3|12760.3|12775.3|12760.3|12775.3|12760.3|12775.3|12760.3|0
1647965330000|2022-03-22 16:08:50|12775.6|12760.6|12775.6|12760.6|12775.6|12760.6|12775.6|12760.6|0
1647965340000|2022-03-22 16:09:00|12776.4|12761.4|12776.3|12761.3|12776.4|12761.4|12776.3|12761.3|0
1647965350000|2022-03-22 16:09:10|12776.1|12761.1|12775.1|12760.1|12776.1|12761.1|12771.6|12756.6|2
1647965360000|2022-03-22 16:09:20|12775.6|12760.6|12776.1|12761.1|12776.1|12761.1|12775.6|12760.6|0
1647965380000|2022-03-22 16:09:40|12775.8|12760.8|12775.8|12760.8|12775.8|12760.8|12775.8|12760.8|1
1647965400000|2022-03-22 16:10:00|12775.6|12760.6|12776.6|12761.6|12776.6|12761.6|12775.6|12760.6|0
1647965410000|2022-03-22 16:10:10|12775.3|12760.3|12772.3|12757.3|12775.3|12760.3|12772.3|12757.3|2
1647965420000|2022-03-22 16:10:20|12771.8|12756.8|12773.3|12758.3|12775.3|12760.3|12771.8|12756.8|4
1647965430000|2022-03-22 16:10:30|12773.5|12758.5|12773.5|12758.5|12773.5|12758.5|12773.5|12758.5|0
1647965440000|2022-03-22 16:10:40|12773.3|12758.3|12773.3|12758.3|12773.3|12758.3|12773.3|12758.3|0
1647965450000|2022-03-22 16:10:50|12773.6|12758.6|12773.6|12758.6|12773.6|12758.6|12773.6|12758.6|0
1647965460000|2022-03-22 16:11:00|12775.1|12760.1|12775.1|12760.1|12775.1|12760.1|12775.1|12760.1|1
1647965480000|2022-03-22 16:11:20|12774.1|12759.1|12775.1|12760.1|12775.1|12760.1|12774.1|12759.1|1
1647965490000|2022-03-22 16:11:30|12775.3|12760.3|12775.3|12760.3|12775.3|12760.3|12775.3|12760.3|4
1647965500000|2022-03-22 16:11:40|||||||||2
1647965510000|2022-03-22 16:11:50|12775.8|12760.8|12775.3|12760.3|12775.8|12760.8|12775.3|12760.3|1
1647965520000|2022-03-22 16:12:00|12775|12760|12772.1|12757.1|12775|12760|12772.1|12757.1|14
1647965530000|2022-03-22 16:12:10|12772.8|12757.8|12774.6|12759.6|12774.6|12759.6|12772.8|12757.8|3
1647965540000|2022-03-22 16:12:20|12774.3|12759.3|12774.6|12759.6|12775.1|12760.1|12773.1|12758.1|2
1647965550000|2022-03-22 16:12:30|12773.1|12758.1|12773.1|12758.1|12773.1|12758.1|12773.1|12758.1|0
1647965560000|2022-03-22 16:12:40|12774.6|12759.6|12766.6|12751.6|12774.6|12759.6|12766.6|12751.6|13
1647965570000|2022-03-22 16:12:50|12767|12752|12767.3|12752.3|12767.3|12752.3|12767|12752|1
1647965580000|2022-03-22 16:13:00|12766.5|12751.5|12766.1|12751.1|12766.5|12751.5|12766.1|12751.1|0
1647965590000|2022-03-22 16:13:10|12765.1|12750.1|12765.1|12750.1|12765.6|12750.6|12765.1|12750.1|0
1647965600000|2022-03-22 16:13:20|12765.3|12750.3|12767.3|12752.3|12768|12753|12765.3|12750.3|2
1647965610000|2022-03-22 16:13:30|12767.5|12752.5|12766.8|12751.8|12767.5|12752.5|12766.8|12751.8|0
1647965620000|2022-03-22 16:13:40|12767.1|12752.1|12767.5|12752.5|12767.5|12752.5|12767.1|12752.1|0
1647965640000|2022-03-22 16:14:00|12767.3|12752.3|12762|12747|12767.3|12752.3|12762|12747|1
1647965660000|2022-03-22 16:14:20|12760.1|12745.1|12760.5|12745.5|12760.5|12745.5|12758.5|12743.5|1
1647965670000|2022-03-22 16:14:30|12760.8|12745.8|12760.8|12745.8|12761|12746|12760.8|12745.8|1
1647965700000|2022-03-22 16:15:00|12760.5|12745.5|12760.5|12745.5|12760.5|12745.5|12760.5|12745.5|0
1647965710000|2022-03-22 16:15:10|12760.3|12745.3|12760.3|12745.3|12760.3|12745.3|12760.3|12745.3|1
1647965720000|2022-03-22 16:15:20|||||||||1
1647965730000|2022-03-22 16:15:30|12760.5|12745.5|12760.5|12745.5|12760.5|12745.5|12760.5|12745.5|1
1647965750000|2022-03-22 16:15:50|12758.4|12743.4|12751.5|12736.5|12758.4|12743.4|12751|12736|1
1647965760000|2022-03-22 16:16:00|12751.3|12736.3|12754.5|12739.5|12754.5|12739.5|12750|12735|2
1647965770000|2022-03-22 16:16:10|12752.9|12737.9|12751.5|12736.5|12752.9|12737.9|12751.5|12736.5|0
1647965810000|2022-03-22 16:16:50|12751|12736|12751|12736|12751|12736|12750.5|12735.5|2
1647965820000|2022-03-22 16:17:00|12749.5|12734.5|12749.5|12734.5|12749.5|12734.5|12749.5|12734.5|0
1647965830000|2022-03-22 16:17:10|12749.2|12734.2|12749.2|12734.2|12749.2|12734.2|12749.2|12734.2|0
1647965840000|2022-03-22 16:17:20|12751.2|12736.2|12751.2|12736.2|12751.2|12736.2|12751.2|12736.2|1
1647965850000|2022-03-22 16:17:30|12751|12736|12751.2|12736.2|12751.2|12736.2|12750.7|12735.7|0
1647965860000|2022-03-22 16:17:40|12750.7|12735.7|12749.8|12734.8|12750.7|12735.7|12749.8|12734.8|5
1647965870000|2022-03-22 16:17:50|12750.3|12735.3|12748.8|12733.8|12750.8|12735.8|12748.8|12733.8|0
1647965880000|2022-03-22 16:18:00|12748.3|12733.3|12744.5|12729.5|12748.3|12733.3|12744.5|12729.5|4
1647965890000|2022-03-22 16:18:10|12742.2|12727.2|12740.5|12725.5|12742.2|12727.2|12739.2|12724.2|13
1647965900000|2022-03-22 16:18:20|12741|12726|12739.2|12724.2|12741.7|12726.7|12739.2|12724.2|1
1647965920000|2022-03-22 16:18:40|12739|12724|12747.5|12732.5|12747.7|12732.7|12738.7|12723.7|1
1647965930000|2022-03-22 16:18:50|12747|12732|12747.8|12732.8|12747.8|12732.8|12744.5|12729.5|0
1647965940000|2022-03-22 16:19:00|12748.7|12733.7|12753.7|12738.7|12753.7|12738.7|12744.2|12729.2|5
1647965960000|2022-03-22 16:19:20|12754.2|12739.2|12755|12740|12755|12740|12754.2|12739.2|2
1647965970000|2022-03-22 16:19:30|12755.3|12740.3|12757.5|12742.5|12757.5|12742.5|12755.3|12740.3|2
1647965980000|2022-03-22 16:19:40|12755|12740|12753.5|12738.5|12756|12741|12753.5|12738.5|1
1647965990000|2022-03-22 16:19:50|12752.7|12737.7|12752.3|12737.3|12752.7|12737.7|12752.3|12737.3|2
1647966000000|2022-03-22 16:20:00|12751.2|12736.2|12748.5|12733.5|12751.2|12736.2|12748.5|12733.5|1
1647966020000|2022-03-22 16:20:20|12738.5|12723.5|12742|12727|12742|12727|12738.5|12723.5|2
1647966030000|2022-03-22 16:20:30|12741.5|12726.5|12741|12726|12741.5|12726.5|12741|12726|0
1647966040000|2022-03-22 16:20:40|12739|12724|12739|12724|12739|12724|12739|12724|0
1647966050000|2022-03-22 16:20:50|12738.2|12723.2|12739.7|12724.7|12739.7|12724.7|12738.2|12723.2|2
1647966060000|2022-03-22 16:21:00|12739.2|12724.2|12737|12722|12740.2|12725.2|12737|12722|1
1647966070000|2022-03-22 16:21:10|12736.7|12721.7|12735.2|12720.2|12737|12722|12735.2|12720.2|5
1647966080000|2022-03-22 16:21:20|12741.2|12726.2|12742.2|12727.2|12742.2|12727.2|12741.2|12726.2|3
1647966090000|2022-03-22 16:21:30|12742|12727|12742.7|12727.7|12742.7|12727.7|12741.7|12726.7|0
1647966100000|2022-03-22 16:21:40|12745.6|12730.6|12749|12734|12749|12734|12745.6|12730.6|2
1647966110000|2022-03-22 16:21:50|12749.5|12734.5|12760.2|12745.2|12760.2|12745.2|12749.5|12734.5|5
1647966120000|2022-03-22 16:22:00|12760.5|12745.5|12752.7|12737.7|12760.5|12745.5|12752.7|12737.7|2
1647966130000|2022-03-22 16:22:10|12749.4|12734.4|12746.5|12731.5|12749.4|12734.4|12746.5|12731.5|1
1647966140000|2022-03-22 16:22:20|12746.2|12731.2|12747.2|12732.2|12747.2|12732.2|12745.7|12730.7|0
1647966180000|2022-03-22 16:23:00|12747.5|12732.5|12747.5|12732.5|12747.5|12732.5|12747.5|12732.5|0
1647966190000|2022-03-22 16:23:10|12747.2|12732.2|12747.2|12732.2|12747.2|12732.2|12747.2|12732.2|2
1647966200000|2022-03-22 16:23:20|12746.7|12731.7|12745|12730|12746.7|12731.7|12745|12730|1
1647966210000|2022-03-22 16:23:30|12744.7|12729.7|12748.2|12733.2|12748.2|12733.2|12743.7|12728.7|2
1647966220000|2022-03-22 16:23:40|12748.7|12733.7|12752.5|12737.5|12752.7|12737.7|12748.7|12733.7|0
1647966230000|2022-03-22 16:23:50|12754.5|12739.5|12753.5|12738.5|12755.2|12740.2|12753.5|12738.5|1
1647966240000|2022-03-22 16:24:00|12753.2|12738.2|12754|12739|12754|12739|12753|12738|1
1647966250000|2022-03-22 16:24:10|12758.2|12743.2|12758.2|12743.2|12758.2|12743.2|12758.2|12743.2|1
1647966260000|2022-03-22 16:24:20|12758.7|12743.7|12757.2|12742.2|12759.2|12744.2|12757.2|12742.2|3
1647966270000|2022-03-22 16:24:30|12748.5|12733.5|12750|12735|12751.2|12736.2|12747.2|12732.2|29
1647966280000|2022-03-22 16:24:40|12749.7|12734.7|12749.5|12734.5|12749.7|12734.7|12747|12732|4
1647966290000|2022-03-22 16:24:50|12752.5|12737.5|12750.5|12735.5|12753.7|12738.7|12750.5|12735.5|6
1647966300000|2022-03-22 16:25:00|12750.2|12735.2|12748.2|12733.2|12750.2|12735.2|12746.7|12731.7|2
1647966310000|2022-03-22 16:25:10|12749.8|12734.8|12753.2|12738.2|12753.2|12738.2|12749.2|12734.2|1
1647966320000|2022-03-22 16:25:20|12752.7|12737.7|12753.2|12738.2|12753.2|12738.2|12752.7|12737.7|3
1647966330000|2022-03-22 16:25:30|12755.3|12740.3|12760.5|12745.5|12760.5|12745.5|12755.3|12740.3|97
1647966340000|2022-03-22 16:25:40|12759.3|12744.3|12756.2|12741.2|12759.3|12744.3|12756.2|12741.2|2
1647966350000|2022-03-22 16:25:50|12756|12741|12754.2|12739.2|12756.5|12741.5|12754.2|12739.2|5
1647966360000|2022-03-22 16:26:00|12754|12739|12753.7|12738.7|12754|12739|12753.7|12738.7|2
1647966370000|2022-03-22 16:26:10|12754|12739|12753.7|12738.7|12754|12739|12753.7|12738.7|2
1647966380000|2022-03-22 16:26:20|12750.5|12735.5|12750.9|12735.9|12750.9|12735.9|12750.4|12735.4|6
1647966390000|2022-03-22 16:26:30|12750.7|12735.7|12751.7|12736.7|12751.7|12736.7|12750.7|12735.7|1
1647966400000|2022-03-22 16:26:40|12751.4|12736.4|12751.4|12736.4|12751.4|12736.4|12751.4|12736.4|1
1647966410000|2022-03-22 16:26:50|12756.1|12741.1|12761.4|12746.4|12761.4|12746.4|12756.1|12741.1|12
1647966420000|2022-03-22 16:27:00|12761.2|12746.2|12765.2|12750.2|12765.2|12750.2|12759.9|12744.9|4
1647966430000|2022-03-22 16:27:10|12766.4|12751.4|12766|12751|12766.4|12751.4|12765.9|12750.9|1
1647966440000|2022-03-22 16:27:20|12765.7|12750.7|12766|12751|12766|12751|12765.5|12750.5|1
1647966450000|2022-03-22 16:27:30|12766.4|12751.4|12766.9|12751.9|12766.9|12751.9|12766.4|12751.4|1
1647966460000|2022-03-22 16:27:40|12766.4|12751.4|12765.9|12750.9|12766.4|12751.4|12765.9|12750.9|0
1647966480000|2022-03-22 16:28:00|12765.7|12750.7|12763.4|12748.4|12765.7|12750.7|12763.2|12748.2|5
1647966500000|2022-03-22 16:28:20|12763.7|12748.7|12765.2|12750.2|12765.4|12750.4|12763.7|12748.7|4
1647966510000|2022-03-22 16:28:30|12764.9|12749.9|12764.9|12749.9|12764.9|12749.9|12764.9|12749.9|0
1647966520000|2022-03-22 16:28:40|12765.4|12750.4|12765.2|12750.2|12765.4|12750.4|12765.2|12750.2|1
1647966540000|2022-03-22 16:29:00|12765.4|12750.4|12764.7|12749.7|12765.4|12750.4|12764.7|12749.7|1
1647966550000|2022-03-22 16:29:10|12764.4|12749.4|12765.9|12750.9|12765.9|12750.9|12764.4|12749.4|0
1647966560000|2022-03-22 16:29:20|12766.9|12751.9|12767.2|12752.2|12767.2|12752.2|12766.9|12751.9|2
1647966570000|2022-03-22 16:29:30|||||||||1
1647966580000|2022-03-22 16:29:40|12767.4|12752.4|12767.4|12752.4|12767.4|12752.4|12767.4|12752.4|0
1647966600000|2022-03-22 16:30:00|12767.2|12752.2|12766.4|12751.4|12767.2|12752.2|12765.9|12750.9|6
1647966610000|2022-03-22 16:30:10|12766.1|12751.1|12766.4|12751.4|12766.4|12751.4|12766.1|12751.1|1
1647966620000|2022-03-22 16:30:20|12764.9|12749.9|12766.4|12751.4|12766.4|12751.4|12764.9|12749.9|3
1647966630000|2022-03-22 16:30:30|12769.4|12754.4|12767.4|12752.4|12769.4|12754.4|12767.4|12752.4|1
1647966640000|2022-03-22 16:30:40|12768.4|12753.4|12768.9|12753.9|12768.9|12753.9|12768.4|12753.4|0
1647966650000|2022-03-22 16:30:50|12769.4|12754.4|12770.1|12755.1|12770.1|12755.1|12769.4|12754.4|2
1647966660000|2022-03-22 16:31:00|12769.6|12754.6|12770.4|12755.4|12770.4|12755.4|12769.1|12754.1|1
1647966670000|2022-03-22 16:31:10|12772.2|12757.2|12774.4|12759.4|12774.4|12759.4|12772.2|12757.2|1
1647966680000|2022-03-22 16:31:20|12775.9|12760.9|12776.9|12761.9|12776.9|12761.9|12775.9|12760.9|2
1647966690000|2022-03-22 16:31:30|12775.1|12760.1|12769.9|12754.9|12775.1|12760.1|12769.4|12754.4|6
1647966700000|2022-03-22 16:31:40|12769.6|12754.6|12767.9|12752.9|12769.6|12754.6|12767.9|12752.9|2
1647966710000|2022-03-22 16:31:50|12767.4|12752.4|12767.4|12752.4|12767.9|12752.9|12767.4|12752.4|4
1647966720000|2022-03-22 16:32:00|12767.1|12752.1|12767|12752|12767.8|12752.8|12766.8|12751.8|13
1647966730000|2022-03-22 16:32:10|12767.3|12752.3|12767.8|12752.8|12767.8|12752.8|12767.3|12752.3|0
1647966740000|2022-03-22 16:32:20|12767.5|12752.5|12767.5|12752.5|12767.8|12752.8|12767.5|12752.5|0
1647966750000|2022-03-22 16:32:30|12769.1|12754.1|12769.6|12754.6|12769.6|12754.6|12769.1|12754.1|7
1647966760000|2022-03-22 16:32:40|12769.3|12754.3|12769.6|12754.6|12769.6|12754.6|12769.1|12754.1|1
1647966770000|2022-03-22 16:32:50|12769.8|12754.8|12770.4|12755.4|12770.4|12755.4|12769.8|12754.8|7
1647966780000|2022-03-22 16:33:00|12770.1|12755.1|12769.6|12754.6|12770.1|12755.1|12769.6|12754.6|2
1647966790000|2022-03-22 16:33:10|12770.7|12755.7|12772.1|12757.1|12772.1|12757.1|12770.7|12755.7|0
1647966810000|2022-03-22 16:33:30|12772.6|12757.6|12773.9|12758.9|12774.1|12759.1|12772.6|12757.6|1
1647966820000|2022-03-22 16:33:40|12774.1|12759.1|12774.8|12759.8|12774.8|12759.8|12774.1|12759.1|0
1647966830000|2022-03-22 16:33:50|12774.9|12759.9|12774.6|12759.6|12774.9|12759.9|12774.6|12759.6|5
1647966840000|2022-03-22 16:34:00|12774.3|12759.3|12775.8|12760.8|12775.8|12760.8|12774.3|12759.3|7
1647966850000|2022-03-22 16:34:10|12775.3|12760.3|12775.3|12760.3|12775.3|12760.3|12775.3|12760.3|0
1647966860000|2022-03-22 16:34:20|12774.3|12759.3|12775.3|12760.3|12775.3|12760.3|12774.3|12759.3|1
1647966870000|2022-03-22 16:34:30|12774.8|12759.8|12774.8|12759.8|12775.1|12760.1|12774.8|12759.8|0
1647966880000|2022-03-22 16:34:40|12774.6|12759.6|12769.1|12754.1|12774.6|12759.6|12769.1|12754.1|4
1647966890000|2022-03-22 16:34:50|12769.9|12754.9|12770.4|12755.4|12770.4|12755.4|12769.9|12754.9|0
1647966900000|2022-03-22 16:35:00|12770.1|12755.1|12770.1|12755.1|12770.1|12755.1|12770.1|12755.1|1
1647966910000|2022-03-22 16:35:10|12769.9|12754.9|12769.9|12754.9|12769.9|12754.9|12769.9|12754.9|0
1647966920000|2022-03-22 16:35:20|12770.1|12755.1|12767.3|12752.3|12770.1|12755.1|12767.3|12752.3|5
1647966930000|2022-03-22 16:35:30|12768.1|12753.1|12768.1|12753.1|12768.1|12753.1|12768.1|12753.1|0
1647966940000|2022-03-22 16:35:40|12768.4|12753.4|12768.9|12753.9|12768.9|12753.9|12768.4|12753.4|2
1647966950000|2022-03-22 16:35:50|12769.4|12754.4|12771.6|12756.6|12771.6|12756.6|12769.4|12754.4|1
1647966960000|2022-03-22 16:36:00|12770.9|12755.9|12771.1|12756.1|12772.4|12757.4|12767.6|12752.6|5
1647966970000|2022-03-22 16:36:10|12771.4|12756.4|12769.1|12754.1|12771.4|12756.4|12769.1|12754.1|0
1647966990000|2022-03-22 16:36:30|12768.4|12753.4|12768.4|12753.4|12768.4|12753.4|12768.4|12753.4|1
1647967020000|2022-03-22 16:37:00|12767.8|12752.8|12767.3|12752.3|12767.8|12752.8|12766.8|12751.8|4
1647967030000|2022-03-22 16:37:10|12767|12752|12767.1|12752.1|12767.1|12752.1|12766.8|12751.8|0
1647967040000|2022-03-22 16:37:20|12767.3|12752.3|12768.8|12753.8|12768.8|12753.8|12767.3|12752.3|3
1647967050000|2022-03-22 16:37:30|12768.5|12753.5|12768.8|12753.8|12768.8|12753.8|12768.5|12753.5|1
1647967060000|2022-03-22 16:37:40|12768.3|12753.3|12769.1|12754.1|12769.1|12754.1|12768.3|12753.3|0
1647967070000|2022-03-22 16:37:50|12769.8|12754.8|12769.8|12754.8|12769.8|12754.8|12769.8|12754.8|2
1647967080000|2022-03-22 16:38:00|12770.1|12755.1|12770.1|12755.1|12770.3|12755.3|12770.1|12755.1|2
1647967090000|2022-03-22 16:38:10|12769.8|12754.8|12769.6|12754.6|12769.8|12754.8|12769.6|12754.6|1
1647967100000|2022-03-22 16:38:20|12769.3|12754.3|12769.3|12754.3|12769.3|12754.3|12769.3|12754.3|3
1647967110000|2022-03-22 16:38:30|12768.8|12753.8|12768.8|12753.8|12768.8|12753.8|12768.8|12753.8|0
1647967120000|2022-03-22 16:38:40|12768.6|12753.6|12766.8|12751.8|12768.6|12753.6|12764.3|12749.3|2
1647967130000|2022-03-22 16:38:50|12767.1|12752.1|12767.6|12752.6|12767.6|12752.6|12767.1|12752.1|0
1647967140000|2022-03-22 16:39:00|12768.1|12753.1|12755.5|12740.5|12768.1|12753.1|12755.5|12740.5|16
1647967150000|2022-03-22 16:39:10|12754.1|12739.1|12752.5|12737.5|12754.6|12739.6|12752.3|12737.3|1
1647967170000|2022-03-22 16:39:30|12752.3|12737.3|12752|12737|12752.3|12737.3|12751.8|12736.8|1
1647967200000|2022-03-22 16:40:00|12751.8|12736.8|12749.6|12734.6|12752.1|12737.1|12749.1|12734.1|5
1647967210000|2022-03-22 16:40:10|12750.1|12735.1|12749.6|12734.6|12751.1|12736.1|12749.6|12734.6|0
1647967220000|2022-03-22 16:40:20|12750.6|12735.6|12749.6|12734.6|12750.6|12735.6|12749.6|12734.6|0
1647967230000|2022-03-22 16:40:30|12749.8|12734.8|12750.3|12735.3|12750.4|12735.4|12748.6|12733.6|1
1647967240000|2022-03-22 16:40:40|12749.6|12734.6|12749.6|12734.6|12750.6|12735.6|12749.6|12734.6|0
1647967250000|2022-03-22 16:40:50|12748.9|12733.9|12746.1|12731.1|12748.9|12733.9|12745.8|12730.8|2
1647967260000|2022-03-22 16:41:00|12745.3|12730.3|12745.3|12730.3|12745.3|12730.3|12745.3|12730.3|0
1647967270000|2022-03-22 16:41:10|12745.1|12730.1|12746.3|12731.3|12748.1|12733.1|12744.6|12729.6|4
1647967280000|2022-03-22 16:41:20|12746.6|12731.6|12751.5|12736.5|12752.1|12737.1|12746.6|12731.6|2
1647967290000|2022-03-22 16:41:30|12751.3|12736.3|12752.1|12737.1|12752.1|12737.1|12751.3|12736.3|0
1647967300000|2022-03-22 16:41:40|12751.6|12736.6|12750.3|12735.3|12751.6|12736.6|12750.3|12735.3|1
1647967310000|2022-03-22 16:41:50|12750.8|12735.8|12750.8|12735.8|12751|12736|12750.5|12735.5|3
1647967320000|2022-03-22 16:42:00|12750.3|12735.3|12746|12731|12750.3|12735.3|12746|12731|3
1647967330000|2022-03-22 16:42:10|12747|12732|12747|12732|12747|12732|12747|12732|0
1647967340000|2022-03-22 16:42:20|12746.5|12731.5|12746.5|12731.5|12746.5|12731.5|12746.5|12731.5|20
1647967350000|2022-03-22 16:42:30|12747|12732|12745.5|12730.5|12747|12732|12745.5|12730.5|2
1647967370000|2022-03-22 16:42:50|12744|12729|12744.5|12729.5|12744.5|12729.5|12744|12729|1
1647967380000|2022-03-22 16:43:00|12744|12729|12743.5|12728.5|12744|12729|12741.5|12726.5|1
1647967390000|2022-03-22 16:43:10|12744.3|12729.3|12744|12729|12745|12730|12744|12729|1
1647967400000|2022-03-22 16:43:20|12744.3|12729.3|12745.8|12730.8|12745.8|12730.8|12744.3|12729.3|1
1647967420000|2022-03-22 16:43:40|12746.3|12731.3|12746.8|12731.8|12747.3|12732.3|12746.3|12731.3|1
1647967430000|2022-03-22 16:43:50|12747.1|12732.1|12747.3|12732.3|12747.3|12732.3|12747.1|12732.1|0
1647967440000|2022-03-22 16:44:00|12747.1|12732.1|12749.8|12734.8|12749.8|12734.8|12747.1|12732.1|3
1647967450000|2022-03-22 16:44:10|12750.6|12735.6|12751.8|12736.8|12751.8|12736.8|12750.6|12735.6|1
1647967460000|2022-03-22 16:44:20|12752.5|12737.5|12752.8|12737.8|12752.8|12737.8|12752.5|12737.5|1
1647967500000|2022-03-22 16:45:00|12752.5|12737.5|12753.8|12738.8|12753.8|12738.8|12752.5|12737.5|1
1647967510000|2022-03-22 16:45:10|12754.3|12739.3|12754.3|12739.3|12754.3|12739.3|12754.3|12739.3|1
1647967520000|2022-03-22 16:45:20|12754.8|12739.8|12754.6|12739.6|12754.8|12739.8|12754.6|12739.6|0
1647967530000|2022-03-22 16:45:30|12754.3|12739.3|12753.8|12738.8|12754.6|12739.6|12753.5|12738.5|1
1647967560000|2022-03-22 16:46:00|12753.5|12738.5|12753.8|12738.8|12753.8|12738.8|12753.3|12738.3|0
1647967570000|2022-03-22 16:46:10|12754|12739|12754.8|12739.8|12755.1|12740.1|12754|12739|2
1647967590000|2022-03-22 16:46:30|12755.3|12740.3|12755|12740|12755.3|12740.3|12755|12740|1
1647967600000|2022-03-22 16:46:40|12755.3|12740.3|12754.8|12739.8|12755.3|12740.3|12754.8|12739.8|1
1647967610000|2022-03-22 16:46:50|12755.3|12740.3|12754.5|12739.5|12755.3|12740.3|12754.3|12739.3|0
1647967620000|2022-03-22 16:47:00|12754.3|12739.3|12754.8|12739.8|12754.8|12739.8|12754.3|12739.3|0
1647967630000|2022-03-22 16:47:10|12754.5|12739.5|12754.5|12739.5|12754.5|12739.5|12754.5|12739.5|0
1647967670000|2022-03-22 16:47:50|12753|12738|12753.5|12738.5|12753.5|12738.5|12753|12738|3
1647967690000|2022-03-22 16:48:10|12752.5|12737.5|12751.5|12736.5|12752.5|12737.5|12751.5|12736.5|1
1647967700000|2022-03-22 16:48:20|12753|12738|12753|12738|12753|12738|12753|12738|0
1647967710000|2022-03-22 16:48:30|12752.7|12737.7|12752.5|12737.5|12753|12738|12752.5|12737.5|1
1647967720000|2022-03-22 16:48:40|12752.8|12737.8|12752.8|12737.8|12753|12738|12752.8|12737.8|1
1647967730000|2022-03-22 16:48:50|12751.7|12736.7|12751.8|12736.8|12751.8|12736.8|12751.5|12736.5|2
1647967740000|2022-03-22 16:49:00|12752.2|12737.2|12752.2|12737.2|12752.2|12737.2|12752.2|12737.2|0
1647967750000|2022-03-22 16:49:10|||||||||1
1647967760000|2022-03-22 16:49:20|12752.5|12737.5|12752.5|12737.5|12752.5|12737.5|12752.5|12737.5|0
1647967770000|2022-03-22 16:49:30|12752|12737|12751.7|12736.7|12752|12737|12751.7|12736.7|0
1647967790000|2022-03-22 16:49:50|12752|12737|12751.7|12736.7|12752.2|12737.2|12751.7|12736.7|0
1647967810000|2022-03-22 16:50:10|12751.2|12736.2|12751.2|12736.2|12751.5|12736.5|12751.2|12736.2|0
1647967860000|2022-03-22 16:51:00|||||||||1
1647967870000|2022-03-22 16:51:10|12750|12735|12747.7|12732.7|12750.5|12735.5|12747.7|12732.7|1
1647967880000|2022-03-22 16:51:20|12748|12733|12751.5|12736.5|12755.2|12740.2|12747|12732|13
1647967890000|2022-03-22 16:51:30|12752|12737|12751.5|12736.5|12752.5|12737.5|12751.5|12736.5|0
1647967900000|2022-03-22 16:51:40|12752|12737|12752.5|12737.5|12753|12738|12752|12737|0
1647967910000|2022-03-22 16:51:50|12752.2|12737.2|12752.5|12737.5|12752.5|12737.5|12752|12737|2
1647967920000|2022-03-22 16:52:00|12752.2|12737.2|12750.5|12735.5|12752.2|12737.2|12750.5|12735.5|0
1647967930000|2022-03-22 16:52:10|12752|12737|12751.5|12736.5|12752.5|12737.5|12751.5|12736.5|2
1647967940000|2022-03-22 16:52:20|12752|12737|12751.5|12736.5|12752|12737|12751.5|12736.5|3
1647967960000|2022-03-22 16:52:40|12751.2|12736.2|12751.2|12736.2|12751.2|12736.2|12751.2|12736.2|0
1647967970000|2022-03-22 16:52:50|12751.5|12736.5|12750.8|12735.8|12751.7|12736.7|12750.7|12735.7|1
1647967980000|2022-03-22 16:53:00|12752.2|12737.2|12753.8|12738.8|12753.8|12738.8|12751.3|12736.3|2
1647968020000|2022-03-22 16:53:40|12754.3|12739.3|12754.3|12739.3|12754.5|12739.5|12754.3|12739.3|1
1647968030000|2022-03-22 16:53:50|12754.5|12739.5|12754.8|12739.8|12755.3|12740.3|12754.5|12739.5|0
1647968040000|2022-03-22 16:54:00|12754.5|12739.5|12755.8|12740.8|12755.8|12740.8|12754.5|12739.5|2
1647968060000|2022-03-22 16:54:20|12756.3|12741.3|12765.3|12750.3|12765.3|12750.3|12756.3|12741.3|9
1647968070000|2022-03-22 16:54:30|12765.5|12750.5|12765.8|12750.8|12765.8|12750.8|12764.8|12749.8|0
1647968080000|2022-03-22 16:54:40|||||||||5
1647968090000|2022-03-22 16:54:50|12766|12751|12766|12751|12766.3|12751.3|12765.8|12750.8|8
1647968100000|2022-03-22 16:55:00|12766.3|12751.3|12763.7|12748.7|12766.3|12751.3|12763.7|12748.7|2
1647968120000|2022-03-22 16:55:20|12763.5|12748.5|12766.8|12751.8|12766.8|12751.8|12763.5|12748.5|10
1647968130000|2022-03-22 16:55:30|12767.8|12752.8|12767.8|12752.8|12767.8|12752.8|12767.8|12752.8|0
1647968140000|2022-03-22 16:55:40|12769|12754|12770.8|12755.8|12770.8|12755.8|12769|12754|8
1647968150000|2022-03-22 16:55:50|12773|12758|12775.5|12760.5|12775.5|12760.5|12773|12758|2
1647968160000|2022-03-22 16:56:00|12775.8|12760.8|12774.5|12759.5|12776|12761|12774.5|12759.5|8
1647968170000|2022-03-22 16:56:10|12774.3|12759.3|12771.7|12756.7|12774.3|12759.3|12771.7|12756.7|6
1647968190000|2022-03-22 16:56:30|12771.5|12756.5|12771.3|12756.3|12771.5|12756.5|12771.3|12756.3|8
1647968200000|2022-03-22 16:56:40|12771|12756|12771|12756|12771|12756|12770.8|12755.8|1
1647968210000|2022-03-22 16:56:50|12771.7|12756.7|12775.5|12760.5|12775.5|12760.5|12771.7|12756.7|1
1647968220000|2022-03-22 16:57:00|12776|12761|12781.1|12766.1|12781.1|12766.1|12776|12761|14
1647968230000|2022-03-22 16:57:10|12780.6|12765.6|12779.8|12764.8|12780.6|12765.6|12779.8|12764.8|2
1647968240000|2022-03-22 16:57:20|12779.5|12764.5|12779.3|12764.3|12779.5|12764.5|12779|12764|1
1647968250000|2022-03-22 16:57:30|12779.1|12764.1|12778.8|12763.8|12779.1|12764.1|12778.8|12763.8|1
1647968270000|2022-03-22 16:57:50|12777.5|12762.5|12777.5|12762.5|12777.5|12762.5|12777.5|12762.5|2
1647968280000|2022-03-22 16:58:00|12777.3|12762.3|12777.3|12762.3|12777.3|12762.3|12777.3|12762.3|0
1647968290000|2022-03-22 16:58:10|12777.1|12762.1|12777.3|12762.3|12777.3|12762.3|12777.1|12762.1|1
1647968300000|2022-03-22 16:58:20|12777.6|12762.6|12776.3|12761.3|12778|12763|12776.3|12761.3|2
1647968310000|2022-03-22 16:58:30|12776|12761|12775.5|12760.5|12776|12761|12775.5|12760.5|1
1647968330000|2022-03-22 16:58:50|12775.3|12760.3|12775.3|12760.3|12775.3|12760.3|12775.3|12760.3|0
1647968340000|2022-03-22 16:59:00|12775.8|12760.8|12775.8|12760.8|12775.8|12760.8|12775.8|12760.8|1
1647968350000|2022-03-22 16:59:10|12775.5|12760.5|12774.3|12759.3|12775.5|12760.5|12774.3|12759.3|1
1647968360000|2022-03-22 16:59:20|12774.7|12759.7|12775.3|12760.3|12775.3|12760.3|12774.7|12759.7|1
1647968370000|2022-03-22 16:59:30|12776.5|12761.5|12776|12761|12776.5|12761.5|12776|12761|1
1647968400000|2022-03-22 17:00:00|12775.7|12760.7|12778.3|12763.3|12778.5|12763.5|12775.7|12760.7|1
1647968410000|2022-03-22 17:00:10|12778.5|12763.5|12779.3|12764.3|12779.3|12764.3|12778.5|12763.5|0
1647968440000|2022-03-22 17:00:40|12778.7|12763.7|12778.7|12763.7|12778.7|12763.7|12778.7|12763.7|0
1647968450000|2022-03-22 17:00:50|12779|12764|12780|12765|12780|12765|12779|12764|0
1647968460000|2022-03-22 17:01:00|12780.2|12765.2|12782|12767|12782|12767|12780.2|12765.2|5
1647968470000|2022-03-22 17:01:10|12782.3|12767.3|12782.8|12767.8|12782.8|12767.8|12781.5|12766.5|2
1647968480000|2022-03-22 17:01:20|12782.5|12767.5|12787|12772|12787.3|12772.3|12782.5|12767.5|6
1647968490000|2022-03-22 17:01:30|12787.3|12772.3|12789.8|12774.8|12790.3|12775.3|12787.3|12772.3|2
1647968500000|2022-03-22 17:01:40|12790.3|12775.3|12787.5|12772.5|12790.3|12775.3|12787.5|12772.5|2
1647968510000|2022-03-22 17:01:50|12787.3|12772.3|12786.5|12771.5|12787.5|12772.5|12786.5|12771.5|0
1647968520000|2022-03-22 17:02:00|12786.2|12771.2|12781.8|12766.8|12787.3|12772.3|12780.2|12765.2|5
1647968530000|2022-03-22 17:02:10|12782.2|12767.2|12786.5|12771.5|12786.8|12771.8|12782.2|12767.2|1
1647968550000|2022-03-22 17:02:30|12786.3|12771.3|12786.3|12771.3|12786.3|12771.3|12786.3|12771.3|0
1647968560000|2022-03-22 17:02:40|12786.5|12771.5|12788.3|12773.3|12788.3|12773.3|12785.7|12770.7|3
1647968570000|2022-03-22 17:02:50|||||||||1
1647968580000|2022-03-22 17:03:00|12787.7|12772.7|12792.5|12777.5|12792.5|12777.5|12787.7|12772.7|6
1647968590000|2022-03-22 17:03:10|12792.8|12777.8|12788.5|12773.5|12795.8|12780.8|12788.5|12773.5|6
1647968600000|2022-03-22 17:03:20|12787.5|12772.5|12787.5|12772.5|12788|12773|12787.3|12772.3|1
1647968610000|2022-03-22 17:03:30|12787.8|12772.8|12788.5|12773.5|12788.5|12773.5|12787.8|12772.8|1
1647968620000|2022-03-22 17:03:40|12788.3|12773.3|12786|12771|12789.3|12774.3|12786|12771|4
1647968630000|2022-03-22 17:03:50|12786.5|12771.5|12788|12773|12788|12773|12786.5|12771.5|1
1647968640000|2022-03-22 17:04:00|12788.5|12773.5|12788.5|12773.5|12788.5|12773.5|12788.5|12773.5|0
1647968660000|2022-03-22 17:04:20|12788.3|12773.3|12788.5|12773.5|12788.5|12773.5|12787.8|12772.8|1
1647968670000|2022-03-22 17:04:30|12789.2|12774.2|12788.8|12773.8|12789.2|12774.2|12788.8|12773.8|4
1647968680000|2022-03-22 17:04:40|12790|12775|12789.8|12774.8|12790|12775|12789.7|12774.7|1
1647968690000|2022-03-22 17:04:50|12789.6|12774.6|12787.5|12772.5|12789.6|12774.6|12787.5|12772.5|1
1647968700000|2022-03-22 17:05:00|12786.5|12771.5|12788.5|12773.5|12788.5|12773.5|12786.5|12771.5|0
1647968720000|2022-03-22 17:05:20|12790|12775|12790.5|12775.5|12790.5|12775.5|12790|12775|2
1647968730000|2022-03-22 17:05:30|12790.8|12775.8|12793.5|12778.5|12794.5|12779.5|12790.8|12775.8|1
1647968740000|2022-03-22 17:05:40|12793.2|12778.2|12794.8|12779.8|12794.8|12779.8|12793|12778|0
1647968750000|2022-03-22 17:05:50|12795.3|12780.3|12794.5|12779.5|12795.3|12780.3|12794.5|12779.5|0
1647968760000|2022-03-22 17:06:00|12793.5|12778.5|12793.5|12778.5|12793.5|12778.5|12793.5|12778.5|0
1647968780000|2022-03-22 17:06:20|12794.7|12779.7|12796|12781|12796.3|12781.3|12794.7|12779.7|3
1647968790000|2022-03-22 17:06:30|12795.8|12780.8|12796.3|12781.3|12796.3|12781.3|12795.8|12780.8|7
1647968800000|2022-03-22 17:06:40|12795.8|12780.8|12796.8|12781.8|12796.8|12781.8|12795.8|12780.8|2
1647968810000|2022-03-22 17:06:50|12796.3|12781.3|12796.3|12781.3|12796.3|12781.3|12796.3|12781.3|0
1647968820000|2022-03-22 17:07:00|12795.8|12780.8|12792.5|12777.5|12795.8|12780.8|12792|12777|5
1647968830000|2022-03-22 17:07:10|12791.7|12776.7|12791|12776|12791.7|12776.7|12791|12776|0
1647968840000|2022-03-22 17:07:20|12791.5|12776.5|12792.5|12777.5|12792.5|12777.5|12791.5|12776.5|14
1647968850000|2022-03-22 17:07:30|12792.3|12777.3|12792.7|12777.7|12792.7|12777.7|12792.3|12777.3|43
1647968860000|2022-03-22 17:07:40|12793|12778|12793.2|12778.2|12793.5|12778.5|12793|12778|1
1647968870000|2022-03-22 17:07:50|12789.3|12774.3|12784.5|12769.5|12789.3|12774.3|12784.5|12769.5|11
1647968880000|2022-03-22 17:08:00|12783.4|12768.4|12788|12773|12788.5|12773.5|12780.5|12765.5|3
1647968890000|2022-03-22 17:08:10|12791|12776|12791.2|12776.2|12791.7|12776.7|12791|12776|0
1647968900000|2022-03-22 17:08:20|12790.7|12775.7|12791.7|12776.7|12791.7|12776.7|12790.7|12775.7|22
1647968910000|2022-03-22 17:08:30|12791.9|12776.9|12791.9|12776.9|12791.9|12776.9|12791.9|12776.9|0
1647968920000|2022-03-22 17:08:40|||||||||1
1647968930000|2022-03-22 17:08:50|12791.7|12776.7|12791.4|12776.4|12791.7|12776.7|12791.4|12776.4|1
1647968940000|2022-03-22 17:09:00|12790.4|12775.4|12790.4|12775.4|12790.4|12775.4|12790.4|12775.4|0
1647968960000|2022-03-22 17:09:20|12791.9|12776.9|12792.2|12777.2|12792.2|12777.2|12791.2|12776.2|1
1647968970000|2022-03-22 17:09:30|12791.9|12776.9|12791.9|12776.9|12792.2|12777.2|12791.9|12776.9|9
1647968980000|2022-03-22 17:09:40|||||||||6
1647968990000|2022-03-22 17:09:50|12792.4|12777.4|12792.9|12777.9|12794.4|12779.4|12792.4|12777.4|6
1647969000000|2022-03-22 17:10:00|12791.7|12776.7|12784.7|12769.7|12791.7|12776.7|12783.4|12768.4|25
1647969020000|2022-03-22 17:10:20|12785.6|12770.6|12786.9|12771.9|12787.1|12772.1|12785.6|12770.6|17
1647969030000|2022-03-22 17:10:30|12787.1|12772.1|12786.9|12771.9|12787.1|12772.1|12786.6|12771.6|0
1647969040000|2022-03-22 17:10:40|12787.1|12772.1|12786.4|12771.4|12787.1|12772.1|12786.4|12771.4|55
1647969050000|2022-03-22 17:10:50|12786.1|12771.1|12786.9|12771.9|12786.9|12771.9|12785.9|12770.9|0
1647969060000|2022-03-22 17:11:00|12785.9|12770.9|12785.9|12770.9|12785.9|12770.9|12785.9|12770.9|0
1647969080000|2022-03-22 17:11:20|12786.4|12771.4|12787.3|12772.3|12787.6|12772.6|12786.4|12771.4|3
1647969090000|2022-03-22 17:11:30|12786.6|12771.6|12785.8|12770.8|12786.6|12771.6|12785.8|12770.8|0
1647969100000|2022-03-22 17:11:40|12786.8|12771.8|12787.3|12772.3|12787.3|12772.3|12786.8|12771.8|0
1647969110000|2022-03-22 17:11:50|12786.8|12771.8|12785.8|12770.8|12786.8|12771.8|12785.8|12770.8|1
1647969120000|2022-03-22 17:12:00|12784.3|12769.3|12785.3|12770.3|12785.3|12770.3|12784.3|12769.3|3
1647969140000|2022-03-22 17:12:20|12786.1|12771.1|12785.3|12770.3|12786.1|12771.1|12785.3|12770.3|0
1647969170000|2022-03-22 17:12:50|12784.3|12769.3|12784.3|12769.3|12784.3|12769.3|12784.3|12769.3|1
1647969180000|2022-03-22 17:13:00|12781.3|12766.3|12785.8|12770.8|12786.1|12771.1|12781.3|12766.3|2
1647969190000|2022-03-22 17:13:10|12786.4|12771.4|12786.6|12771.6|12786.6|12771.6|12786.4|12771.4|0
1647969200000|2022-03-22 17:13:20|12787.6|12772.6|12787.6|12772.6|12787.6|12772.6|12787.6|12772.6|1
1647969210000|2022-03-22 17:13:30|12788.1|12773.1|12788.6|12773.6|12788.6|12773.6|12788.1|12773.1|0
1647969220000|2022-03-22 17:13:40|12788.9|12773.9|12789.1|12774.1|12789.1|12774.1|12788.9|12773.9|0
1647969230000|2022-03-22 17:13:50|12790.4|12775.4|12791.6|12776.6|12792.1|12777.1|12790.4|12775.4|15
1647969240000|2022-03-22 17:14:00|12791.3|12776.3|12791.3|12776.3|12791.3|12776.3|12791.3|12776.3|0
1647969250000|2022-03-22 17:14:10|12790.3|12775.3|12791.8|12776.8|12791.8|12776.8|12790.3|12775.3|1
1647969260000|2022-03-22 17:14:20|12791.3|12776.3|12793.6|12778.6|12793.6|12778.6|12791.3|12776.3|4
1647969270000|2022-03-22 17:14:30|12794.1|12779.1|12793.8|12778.8|12794.1|12779.1|12793.8|12778.8|0
1647969300000|2022-03-22 17:15:00|12794.1|12779.1|12794.1|12779.1|12794.1|12779.1|12794.1|12779.1|0
1647969310000|2022-03-22 17:15:10|12795.1|12780.1|12798.8|12783.8|12798.8|12783.8|12795.1|12780.1|2
1647969320000|2022-03-22 17:15:20|12799.1|12784.1|12805.1|12790.1|12805.1|12790.1|12799.1|12784.1|2
1647969330000|2022-03-22 17:15:30|12805.4|12790.4|12805.4|12790.4|12805.6|12790.6|12805.4|12790.4|2
1647969340000|2022-03-22 17:15:40|12803.4|12788.4|12803.6|12788.6|12803.9|12788.9|12803.4|12788.4|4
1647969350000|2022-03-22 17:15:50|12804.1|12789.1|12803.4|12788.4|12804.1|12789.1|12803.4|12788.4|1
1647969360000|2022-03-22 17:16:00|12803.1|12788.1|12802.9|12787.9|12803.4|12788.4|12802.9|12787.9|2
1647969370000|2022-03-22 17:16:10|12800.4|12785.4|12798.4|12783.4|12800.4|12785.4|12798.4|12783.4|1
1647969380000|2022-03-22 17:16:20|12798.6|12783.6|12800.3|12785.3|12800.8|12785.8|12798.6|12783.6|0
1647969390000|2022-03-22 17:16:30|12800.6|12785.6|12800.8|12785.8|12800.8|12785.8|12800.6|12785.6|0
1647969400000|2022-03-22 17:16:40|12801.1|12786.1|12801.3|12786.3|12801.3|12786.3|12801.1|12786.1|1
1647969410000|2022-03-22 17:16:50|||||||||2
1647969420000|2022-03-22 17:17:00|12801.1|12786.1|12801.8|12786.8|12801.8|12786.8|12801.1|12786.1|2
1647969440000|2022-03-22 17:17:20|12802.1|12787.1|12803.3|12788.3|12803.6|12788.6|12802.1|12787.1|4
1647969450000|2022-03-22 17:17:30|12803.6|12788.6|12802.8|12787.8|12804.6|12789.6|12802.3|12787.3|1
1647969460000|2022-03-22 17:17:40|12803.1|12788.1|12803.3|12788.3|12803.3|12788.3|12803.1|12788.1|0
1647969480000|2022-03-22 17:18:00|12803.1|12788.1|12802.8|12787.8|12803.1|12788.1|12802.8|12787.8|1
1647969490000|2022-03-22 17:18:10|12803.8|12788.8|12803.8|12788.8|12803.8|12788.8|12803.8|12788.8|0
1647969500000|2022-03-22 17:18:20|12802.3|12787.3|12802.8|12787.8|12802.8|12787.8|12802.3|12787.3|5
1647969510000|2022-03-22 17:18:30|12803.6|12788.6|12803.6|12788.6|12803.6|12788.6|12803.6|12788.6|1
1647969520000|2022-03-22 17:18:40|12803.3|12788.3|12803.3|12788.3|12803.3|12788.3|12803.3|12788.3|2
1647969530000|2022-03-22 17:18:50|12803.1|12788.1|12803.1|12788.1|12803.1|12788.1|12803.1|12788.1|3
1647969540000|2022-03-22 17:19:00|12802.9|12787.9|12799.6|12784.6|12802.9|12787.9|12799.3|12784.3|5
1647969550000|2022-03-22 17:19:10|12799.8|12784.8|12799.8|12784.8|12799.8|12784.8|12799.8|12784.8|0
1647969590000|2022-03-22 17:19:50|12799.6|12784.6|12798.3|12783.3|12799.6|12784.6|12798.3|12783.3|2
1647969600000|2022-03-22 17:20:00|12797.8|12782.8|12798.8|12783.8|12798.8|12783.8|12797.8|12782.8|0
1647969610000|2022-03-22 17:20:10|12798.3|12783.3|12798.8|12783.8|12798.8|12783.8|12798.3|12783.3|1
1647969620000|2022-03-22 17:20:20|12798.6|12783.6|12803.3|12788.3|12803.3|12788.3|12798.3|12783.3|3
1647969630000|2022-03-22 17:20:30|12801.8|12786.8|12801.3|12786.3|12801.8|12786.8|12801|12786|6
1647969640000|2022-03-22 17:20:40|12800.3|12785.3|12802|12787|12802|12787|12800.3|12785.3|1
1647969650000|2022-03-22 17:20:50|12802.5|12787.5|12802.5|12787.5|12802.5|12787.5|12802.5|12787.5|1
1647969660000|2022-03-22 17:21:00|12802.6|12787.6|12804.8|12789.8|12804.8|12789.8|12802.6|12787.6|8
1647969670000|2022-03-22 17:21:10|12804|12789|12804.8|12789.8|12804.8|12789.8|12804|12789|5
1647969680000|2022-03-22 17:21:20|12804|12789|12803.1|12788.1|12804|12789|12803.1|12788.1|0
1647969690000|2022-03-22 17:21:30|12803.3|12788.3|12804.1|12789.1|12804.3|12789.3|12803.3|12788.3|2
1647969710000|2022-03-22 17:21:50|12803.8|12788.8|12803.6|12788.6|12803.8|12788.8|12803.6|12788.6|1
1647969720000|2022-03-22 17:22:00|12803.3|12788.3|12803.3|12788.3|12803.3|12788.3|12803.3|12788.3|0
1647969730000|2022-03-22 17:22:10|12803.1|12788.1|12803.6|12788.6|12803.6|12788.6|12803.1|12788.1|1
1647969750000|2022-03-22 17:22:30|12803.8|12788.8|12804.8|12789.8|12804.8|12789.8|12803.6|12788.6|1
1647969760000|2022-03-22 17:22:40|12804.6|12789.6|12804.6|12789.6|12804.6|12789.6|12804.6|12789.6|0
1647969770000|2022-03-22 17:22:50|12804.8|12789.8|12814|12799|12814|12799|12804.8|12789.8|15
1647969780000|2022-03-22 17:23:00|12814.5|12799.5|12814.3|12799.3|12816.6|12801.6|12813.3|12798.3|7
1647969790000|2022-03-22 17:23:10|12814.5|12799.5|12819.8|12804.8|12819.8|12804.8|12814.5|12799.5|3
1647969800000|2022-03-22 17:23:20|12820.1|12805.1|12819.8|12804.8|12820.1|12805.1|12819.8|12804.8|8
1647969810000|2022-03-22 17:23:30|12820.1|12805.1|12821.8|12806.8|12821.8|12806.8|12820.1|12805.1|1
1647969820000|2022-03-22 17:23:40|||||||||3
1647969830000|2022-03-22 17:23:50|12822.1|12807.1|12820.8|12805.8|12822.6|12807.6|12820.8|12805.8|3
1647969840000|2022-03-22 17:24:00|12820.6|12805.6|12816.8|12801.8|12820.6|12805.6|12814.5|12799.5|9
1647969850000|2022-03-22 17:24:10|12816.3|12801.3|12816.3|12801.3|12816.3|12801.3|12815.8|12800.8|1
1647969870000|2022-03-22 17:24:30|12816.1|12801.1|12815.8|12800.8|12816.1|12801.1|12815.8|12800.8|0
1647969880000|2022-03-22 17:24:40|12816.1|12801.1|12815.1|12800.1|12816.1|12801.1|12815.1|12800.1|0
1647969890000|2022-03-22 17:24:50|12812.8|12797.8|12812.5|12797.5|12814.1|12799.1|12812.5|12797.5|2
1647969900000|2022-03-22 17:25:00|12812|12797|12812.3|12797.3|12813.1|12798.1|12812|12797|0
1647969920000|2022-03-22 17:25:20|12814|12799|12814.5|12799.5|12815|12800|12814|12799|1
1647969930000|2022-03-22 17:25:30|12814|12799|12814|12799|12814|12799|12813.3|12798.3|1
1647969940000|2022-03-22 17:25:40|12814.5|12799.5|12814.5|12799.5|12814.5|12799.5|12814.5|12799.5|0
1647969950000|2022-03-22 17:25:50|||||||||2
1647969960000|2022-03-22 17:26:00|12813.8|12798.8|12816|12801|12816|12801|12813.3|12798.3|2
1647969970000|2022-03-22 17:26:10|12816.3|12801.3|12817.6|12802.6|12817.6|12802.6|12816.3|12801.3|0
1647969980000|2022-03-22 17:26:20|12818.8|12803.8|12819.1|12804.1|12819.1|12804.1|12818.8|12803.8|1
1647969990000|2022-03-22 17:26:30|12819.6|12804.6|12820.1|12805.1|12820.1|12805.1|12819.6|12804.6|0
1647970000000|2022-03-22 17:26:40|12821.6|12806.6|12821.1|12806.1|12821.6|12806.6|12819.8|12804.8|3
1647970010000|2022-03-22 17:26:50|12820.5|12805.5|12818.1|12803.1|12821.1|12806.1|12817.5|12802.5|2
1647970020000|2022-03-22 17:27:00|12817.8|12802.8|12817.3|12802.3|12817.8|12802.8|12816.6|12801.6|1
1647970030000|2022-03-22 17:27:10|12817.1|12802.1|12814|12799|12817.1|12802.1|12814|12799|2
1647970040000|2022-03-22 17:27:20|12814.3|12799.3|12814.6|12799.6|12815.1|12800.1|12814.3|12799.3|1
1647970050000|2022-03-22 17:27:30|12814.1|12799.1|12814.1|12799.1|12814.1|12799.1|12814.1|12799.1|6
1647970070000|2022-03-22 17:27:50|12813.8|12798.8|12813.3|12798.3|12813.8|12798.8|12813.3|12798.3|2
1647970080000|2022-03-22 17:28:00|12812.8|12797.8|12812.8|12797.8|12812.8|12797.8|12812.8|12797.8|4
1647970090000|2022-03-22 17:28:10|12812.6|12797.6|12811.3|12796.3|12812.6|12797.6|12811.3|12796.3|2
1647970100000|2022-03-22 17:28:20|12811.8|12796.8|12811.8|12796.8|12811.8|12796.8|12811.8|12796.8|1
1647970120000|2022-03-22 17:28:40|12812.3|12797.3|12812.8|12797.8|12812.8|12797.8|12812.3|12797.3|3
1647970130000|2022-03-22 17:28:50|12812.5|12797.5|12812.5|12797.5|12812.5|12797.5|12812.5|12797.5|1
1647970140000|2022-03-22 17:29:00|12812.3|12797.3|12812.8|12797.8|12812.8|12797.8|12812.3|12797.3|0
1647970160000|2022-03-22 17:29:20|12813.3|12798.3|12814.1|12799.1|12814.1|12799.1|12813.3|12798.3|1
1647970170000|2022-03-22 17:29:30|12813.5|12798.5|12813.1|12798.1|12813.5|12798.5|12813.1|12798.1|0
1647970180000|2022-03-22 17:29:40|12813.6|12798.6|12814.1|12799.1|12814.1|12799.1|12813.6|12798.6|1
1647970190000|2022-03-22 17:29:50|12814.8|12799.8|12810.5|12795.5|12815.6|12800.6|12810.5|12795.5|4
1647970200000|2022-03-22 17:30:00|12811.3|12796.3|12820.5|12805.5|12820.5|12805.5|12811.3|12796.3|8
1647970210000|2022-03-22 17:30:10|12819|12804|12820.5|12805.5|12821|12806|12819|12804|6
1647970220000|2022-03-22 17:30:20|12820.8|12805.8|12821.1|12806.1|12821.1|12806.1|12820.3|12805.3|17
1647970230000|2022-03-22 17:30:30|12821.8|12806.8|12820.3|12805.3|12822.5|12807.5|12820.3|12805.3|3
1647970240000|2022-03-22 17:30:40|12820.5|12805.5|12820|12805|12820.5|12805.5|12820|12805|2
1647970250000|2022-03-22 17:30:50|12819.5|12804.5|12819.5|12804.5|12819.5|12804.5|12819.5|12804.5|1
1647970260000|2022-03-22 17:31:00|12820|12805|12820|12805|12820|12805|12820|12805|1
1647970280000|2022-03-22 17:31:20|12822.1|12807.1|12823.8|12808.8|12823.8|12808.8|12822.1|12807.1|16
1647970290000|2022-03-22 17:31:30|12824.3|12809.3|12817.3|12802.3|12824.3|12809.3|12817.3|12802.3|12
1647970300000|2022-03-22 17:31:40|12817|12802|12819.3|12804.3|12819.3|12804.3|12817|12802|0
1647970310000|2022-03-22 17:31:50|12819|12804|12819.5|12804.5|12819.5|12804.5|12819|12804|0
1647970320000|2022-03-22 17:32:00|12819.3|12804.3|12822.8|12807.8|12823.5|12808.5|12817.5|12802.5|2
1647970330000|2022-03-22 17:32:10|12822.5|12807.5|12822.5|12807.5|12822.5|12807.5|12822.5|12807.5|0
1647970340000|2022-03-22 17:32:20|12822.8|12807.8|12823.3|12808.3|12823.3|12808.3|12822.8|12807.8|1
1647970360000|2022-03-22 17:32:40|||||||||1
1647970370000|2022-03-22 17:32:50|12823|12808|12823|12808|12823|12808|12823|12808|5
1647970400000|2022-03-22 17:33:20|12823.3|12808.3|12823.5|12808.5|12823.5|12808.5|12823.3|12808.3|0
1647970420000|2022-03-22 17:33:40|12824.5|12809.5|12819.3|12804.3|12824.5|12809.5|12819.3|12804.3|9
1647970430000|2022-03-22 17:33:50|12820.3|12805.3|12822.3|12807.3|12822.5|12807.5|12820.3|12805.3|0
1647970440000|2022-03-22 17:34:00|12822|12807|12821.8|12806.8|12822|12807|12821.8|12806.8|0
1647970450000|2022-03-22 17:34:10|12821.5|12806.5|12821.3|12806.3|12821.5|12806.5|12821.3|12806.3|1
1647970460000|2022-03-22 17:34:20|12821.5|12806.5|12822|12807|12822|12807|12821.5|12806.5|2
1647970490000|2022-03-22 17:34:50|12821.8|12806.8|12821.8|12806.8|12821.8|12806.8|12821.8|12806.8|0
1647970510000|2022-03-22 17:35:10|12819.9|12804.9|12818.5|12803.5|12819.9|12804.9|12817.8|12802.8|3
1647970520000|2022-03-22 17:35:20|12818.3|12803.3|12817.8|12802.8|12818.3|12803.3|12817.3|12802.3|3
1647970540000|2022-03-22 17:35:40|12818.3|12803.3|12818.8|12803.8|12818.8|12803.8|12818.3|12803.3|1
1647970550000|2022-03-22 17:35:50|12817.8|12802.8|12815.5|12800.5|12817.8|12802.8|12815.5|12800.5|2
1647970560000|2022-03-22 17:36:00|12815.3|12800.3|12817|12802|12818.3|12803.3|12815.3|12800.3|4
1647970570000|2022-03-22 17:36:10|12816.8|12801.8|12818|12803|12818|12803|12816.8|12801.8|1
1647970580000|2022-03-22 17:36:20|12817.8|12802.8|12817.3|12802.3|12817.8|12802.8|12817.3|12802.3|0
1647970590000|2022-03-22 17:36:30|12817|12802|12817|12802|12817|12802|12817|12802|0
1647970600000|2022-03-22 17:36:40|12817.5|12802.5|12818.5|12803.5|12818.5|12803.5|12817.5|12802.5|0
1647970610000|2022-03-22 17:36:50|12818|12803|12816|12801|12818.3|12803.3|12816|12801|2
1647970620000|2022-03-22 17:37:00|12815.8|12800.8|12815.8|12800.8|12815.8|12800.8|12815.8|12800.8|0
1647970640000|2022-03-22 17:37:20|12816.5|12801.5|12815.8|12800.8|12817.3|12802.3|12815.8|12800.8|1
1647970650000|2022-03-22 17:37:30|12814.5|12799.5|12814|12799|12815.5|12800.5|12813.5|12798.5|6
1647970660000|2022-03-22 17:37:40|12813.5|12798.5|12813.5|12798.5|12813.5|12798.5|12813|12798|0
1647970670000|2022-03-22 17:37:50|12814.3|12799.3|12816.8|12801.8|12817.8|12802.8|12814.3|12799.3|1
1647970680000|2022-03-22 17:38:00|12816|12801|12816.5|12801.5|12816.5|12801.5|12815.8|12800.8|0
1647970690000|2022-03-22 17:38:10|12815.3|12800.3|12816|12801|12816|12801|12815.3|12800.3|4
1647970730000|2022-03-22 17:38:50|12816.8|12801.8|12816|12801|12818.2|12803.2|12816|12801|2
1647970740000|2022-03-22 17:39:00|12817.1|12802.1|12818.3|12803.3|12818.3|12803.3|12817.1|12802.1|4
1647970750000|2022-03-22 17:39:10|12818.5|12803.5|12820.5|12805.5|12820.5|12805.5|12818.5|12803.5|2
1647970770000|2022-03-22 17:39:30|||||||||1
1647970790000|2022-03-22 17:39:50|||||||||1
1647970800000|2022-03-22 17:40:00|12821.5|12806.5|12823.8|12808.8|12823.8|12808.8|12820.5|12805.5|8
1647970810000|2022-03-22 17:40:10|12824|12809|12824.5|12809.5|12824.5|12809.5|12824|12809|6
1647970820000|2022-03-22 17:40:20|12823.7|12808.7|12825|12810|12825|12810|12823.7|12808.7|0
1647970830000|2022-03-22 17:40:30|12824.5|12809.5|12824|12809|12824.5|12809.5|12824|12809|2
1647970850000|2022-03-22 17:40:50|12824.8|12809.8|12825.5|12810.5|12826|12811|12824.8|12809.8|24
1647970860000|2022-03-22 17:41:00|12826|12811|12826.3|12811.3|12827|12812|12826|12811|8
1647970870000|2022-03-22 17:41:10|12826.5|12811.5|12831.5|12816.5|12832.5|12817.5|12826.5|12811.5|16
1647970880000|2022-03-22 17:41:20|12829.3|12814.3|12829.8|12814.8|12831|12816|12827.5|12812.5|8
1647970890000|2022-03-22 17:41:30|12830|12815|12830.3|12815.3|12830.3|12815.3|12830|12815|2
1647970900000|2022-03-22 17:41:40|12830.8|12815.8|12830.5|12815.5|12830.8|12815.8|12830.3|12815.3|1
1647970910000|2022-03-22 17:41:50|12830.8|12815.8|12834.8|12819.8|12834.8|12819.8|12830.8|12815.8|23
1647970920000|2022-03-22 17:42:00|12834.5|12819.5|12832|12817|12834.5|12819.5|12830.3|12815.3|93
1647970930000|2022-03-22 17:42:10|12831.8|12816.8|12830.8|12815.8|12832.3|12817.3|12830.5|12815.5|59
1647970940000|2022-03-22 17:42:20|12832.1|12817.1|12832.1|12817.1|12832.1|12817.1|12832.1|12817.1|4
1647970950000|2022-03-22 17:42:30|12833.3|12818.3|12833.8|12818.8|12833.8|12818.8|12833.3|12818.3|9
1647970960000|2022-03-22 17:42:40|12834.3|12819.3|12832.3|12817.3|12834.3|12819.3|12830.3|12815.3|1
1647970970000|2022-03-22 17:42:50|12831.8|12816.8|12833.8|12818.8|12833.8|12818.8|12830.8|12815.8|5
1647970980000|2022-03-22 17:43:00|12833.3|12818.3|12828.8|12813.8|12833.3|12818.3|12825.3|12810.3|2
1647970990000|2022-03-22 17:43:10|12829.8|12814.8|12834.5|12819.5|12835.8|12820.8|12829.8|12814.8|8
1647971000000|2022-03-22 17:43:20|12833.5|12818.5|12835.5|12820.5|12835.5|12820.5|12833.5|12818.5|19
1647971010000|2022-03-22 17:43:30|12835.3|12820.3|12835|12820|12835.3|12820.3|12835|12820|1
1647971020000|2022-03-22 17:43:40|12834.8|12819.8|12836.2|12821.2|12836.3|12821.3|12834.8|12819.8|1
1647971030000|2022-03-22 17:43:50|12837|12822|12837|12822|12837|12822|12837|12822|2
1647971040000|2022-03-22 17:44:00|12829|12814|12830|12815|12830.3|12815.3|12829|12814|4
1647971050000|2022-03-22 17:44:10|12831.1|12816.1|12831|12816|12832.8|12817.8|12831|12816|2
1647971070000|2022-03-22 17:44:30|12829.8|12814.8|12824.8|12809.8|12829.8|12814.8|12824.8|12809.8|1
1647971080000|2022-03-22 17:44:40|12825|12810|12825.8|12810.8|12826|12811|12825|12810|27
1647971090000|2022-03-22 17:44:50|12825.5|12810.5|12825|12810|12825.5|12810.5|12825|12810|0
1647971100000|2022-03-22 17:45:00|12822.8|12807.8|12822.3|12807.3|12823.3|12808.3|12822.3|12807.3|4
1647971110000|2022-03-22 17:45:10|12823.7|12808.7|12823.8|12808.8|12825.3|12810.3|12823.7|12808.7|6
1647971130000|2022-03-22 17:45:30|12830|12815|12828.5|12813.5|12830|12815|12828|12813|1
1647971140000|2022-03-22 17:45:40|12830|12815|12830.6|12815.6|12831|12816|12830|12815|13
1647971150000|2022-03-22 17:45:50|12830.3|12815.3|12830.6|12815.6|12830.6|12815.6|12830.3|12815.3|10
1647971160000|2022-03-22 17:46:00|12830|12815|12829.1|12814.1|12830|12815|12829.1|12814.1|2
1647971170000|2022-03-22 17:46:10|12828.5|12813.5|12829.1|12814.1|12829.1|12814.1|12828.1|12813.1|3
1647971180000|2022-03-22 17:46:20|12828.8|12813.8|12828.6|12813.6|12828.8|12813.8|12828.6|12813.6|1
1647971190000|2022-03-22 17:46:30|||||||||1
1647971200000|2022-03-22 17:46:40|||||||||1
1647971230000|2022-03-22 17:47:10|12826.3|12811.3|12819.3|12804.3|12826.3|12811.3|12818.5|12803.5|4
1647971240000|2022-03-22 17:47:20|12819.8|12804.8|12820.3|12805.3|12820.3|12805.3|12819.8|12804.8|4
1647971250000|2022-03-22 17:47:30|12820|12805|12821.2|12806.2|12821.5|12806.5|12820|12805|5
1647971260000|2022-03-22 17:47:40|12820.3|12805.3|12820.3|12805.3|12820.3|12805.3|12820.3|12805.3|0
1647971290000|2022-03-22 17:48:10|12820.2|12805.2|12819.7|12804.7|12820.2|12805.2|12819.7|12804.7|1
1647971300000|2022-03-22 17:48:20|12820.7|12805.7|12821.2|12806.2|12821.2|12806.2|12820.7|12805.7|0
1647971310000|2022-03-22 17:48:30|12824.2|12809.2|12820.7|12805.7|12824.2|12809.2|12820.7|12805.7|1
1647971330000|2022-03-22 17:48:50|12821.8|12806.8|12823.2|12808.2|12823.2|12808.2|12821.8|12806.8|0
1647971340000|2022-03-22 17:49:00|12823.5|12808.5|12822.5|12807.5|12823.5|12808.5|12822.5|12807.5|1
1647971350000|2022-03-22 17:49:10|12823|12808|12823|12808|12823|12808|12823|12808|0
1647971360000|2022-03-22 17:49:20|12822.5|12807.5|12823|12808|12823|12808|12822.5|12807.5|4
1647971370000|2022-03-22 17:49:30|12823.2|12808.2|12822.7|12807.7|12823.2|12808.2|12822.7|12807.7|15
1647971380000|2022-03-22 17:49:40|12823|12808|12823|12808|12823|12808|12823|12808|1
1647971410000|2022-03-22 17:50:10|12823.2|12808.2|12823.2|12808.2|12823.5|12808.5|12823.2|12808.2|3
1647971420000|2022-03-22 17:50:20|12823.5|12808.5|12823.5|12808.5|12823.5|12808.5|12823.5|12808.5|1
1647971430000|2022-03-22 17:50:30|12823.7|12808.7|12823.5|12808.5|12823.7|12808.7|12823.5|12808.5|1
1647971450000|2022-03-22 17:50:50|12823.2|12808.2|12818.7|12803.7|12823.2|12808.2|12818.2|12803.2|26
1647971460000|2022-03-22 17:51:00|12819.2|12804.2|12820.7|12805.7|12820.7|12805.7|12819.2|12804.2|1
1647971470000|2022-03-22 17:51:10|12819.7|12804.7|12814.2|12799.2|12819.7|12804.7|12812.7|12797.7|1
1647971480000|2022-03-22 17:51:20|12813.4|12798.4|12813.2|12798.2|12813.4|12798.4|12812.5|12797.5|3
1647971490000|2022-03-22 17:51:30|12812.5|12797.5|12812.2|12797.2|12812.5|12797.5|12812.2|12797.2|5
1647971500000|2022-03-22 17:51:40|12812.5|12797.5|12810.7|12795.7|12812.5|12797.5|12810.5|12795.5|2
1647971520000|2022-03-22 17:52:00|12810.2|12795.2|12809.7|12794.7|12810.5|12795.5|12808.2|12793.2|2
1647971540000|2022-03-22 17:52:20|12809.2|12794.2|12810.9|12795.9|12811.2|12796.2|12808.2|12793.2|1
1647971550000|2022-03-22 17:52:30|12810.7|12795.7|12810.7|12795.7|12810.7|12795.7|12810.7|12795.7|0
1647971600000|2022-03-22 17:53:20|12811|12796|12811.2|12796.2|12811.2|12796.2|12811|12796|0
1647971610000|2022-03-22 17:53:30|12810.7|12795.7|12811.7|12796.7|12811.7|12796.7|12810.7|12795.7|2
1647971630000|2022-03-22 17:53:50|12811.4|12796.4|12812.9|12797.9|12812.9|12797.9|12811.4|12796.4|7
1647971640000|2022-03-22 17:54:00|12812.2|12797.2|12812|12797|12812.7|12797.7|12812|12797|0
1647971650000|2022-03-22 17:54:10|12811.4|12796.4|12811.4|12796.4|12811.4|12796.4|12811.4|12796.4|0
1647971660000|2022-03-22 17:54:20|12811.7|12796.7|12810.5|12795.5|12811.7|12796.7|12810.2|12795.2|1
1647971670000|2022-03-22 17:54:30|12810.2|12795.2|12801.7|12786.7|12810.5|12795.5|12801.5|12786.5|3
1647971680000|2022-03-22 17:54:40|12802.7|12787.7|12804.5|12789.5|12804.5|12789.5|12802.7|12787.7|2
1647971690000|2022-03-22 17:54:50|12805.5|12790.5|12807.5|12792.5|12807.5|12792.5|12805.5|12790.5|1
1647971700000|2022-03-22 17:55:00|12807|12792|12807.7|12792.7|12807.7|12792.7|12805.5|12790.5|1
1647971710000|2022-03-22 17:55:10|12806.7|12791.7|12806.5|12791.5|12806.7|12791.7|12806.5|12791.5|0
1647971720000|2022-03-22 17:55:20|12805.9|12790.9|12805.5|12790.5|12805.9|12790.9|12805.5|12790.5|0
1647971740000|2022-03-22 17:55:40|12804.5|12789.5|12805.5|12790.5|12805.5|12790.5|12804.5|12789.5|1
1647971750000|2022-03-22 17:55:50|12805|12790|12806|12791|12806|12791|12805|12790|2
1647971760000|2022-03-22 17:56:00|12805.4|12790.4|12804.7|12789.7|12805.4|12790.4|12804.7|12789.7|0
1647971770000|2022-03-22 17:56:10|12804.4|12789.4|12806.5|12791.5|12806.5|12791.5|12804.2|12789.2|1
1647971790000|2022-03-22 17:56:30|12806.2|12791.2|12806.5|12791.5|12806.5|12791.5|12806|12791|2
1647971800000|2022-03-22 17:56:40|12807|12792|12807|12792|12807|12792|12807|12792|2
1647971820000|2022-03-22 17:57:00|12807.2|12792.2|12809|12794|12809|12794|12807.2|12792.2|1
1647971830000|2022-03-22 17:57:10|12808.7|12793.7|12809|12794|12809|12794|12808|12793|3
1647971840000|2022-03-22 17:57:20|12808.7|12793.7|12808.5|12793.5|12808.7|12793.7|12808.5|12793.5|0
1647971850000|2022-03-22 17:57:30|12808.7|12793.7|12809|12794|12809|12794|12808.7|12793.7|0
1647971870000|2022-03-22 17:57:50|12809.5|12794.5|12809.5|12794.5|12809.5|12794.5|12809.5|12794.5|0
1647971880000|2022-03-22 17:58:00|12809.2|12794.2|12809.5|12794.5|12809.5|12794.5|12809.2|12794.2|0
1647971890000|2022-03-22 17:58:10|12809|12794|12799.7|12784.7|12809|12794|12799.7|12784.7|10
1647971900000|2022-03-22 17:58:20|||||||||1
1647971940000|2022-03-22 17:59:00|||||||||2
1647971990000|2022-03-22 17:59:50|12801.7|12786.7|12801.7|12786.7|12801.7|12786.7|12801.7|12786.7|1
1647972000000|2022-03-22 18:00:00|12801.4|12786.4|12800.7|12785.7|12801.4|12786.4|12800.2|12785.2|2
1647972010000|2022-03-22 18:00:10|||||||||1
1647972020000|2022-03-22 18:00:20|12801.5|12786.5|12804|12789|12804|12789|12801.5|12786.5|1
1647972030000|2022-03-22 18:00:30|12803.2|12788.2|12804.2|12789.2|12806.4|12791.4|12802.7|12787.7|2
1647972040000|2022-03-22 18:00:40|12804.7|12789.7|12805.2|12790.2|12805.2|12790.2|12804.7|12789.7|0
1647972050000|2022-03-22 18:00:50|12805.7|12790.7|12806|12791|12806|12791|12805.7|12790.7|0
1647972060000|2022-03-22 18:01:00|12805.4|12790.4|12805.2|12790.2|12805.4|12790.4|12803|12788|3
1647972070000|2022-03-22 18:01:10|12804.7|12789.7|12804.7|12789.7|12804.7|12789.7|12804.7|12789.7|0
1647972080000|2022-03-22 18:01:20|12804.9|12789.9|12805.9|12790.9|12806.2|12791.2|12804|12789|6
1647972090000|2022-03-22 18:01:30|12805.7|12790.7|12805.2|12790.2|12805.7|12790.7|12804.7|12789.7|2
1647972110000|2022-03-22 18:01:50|12804.9|12789.9|12806.4|12791.4|12806.4|12791.4|12804.7|12789.7|0
1647972120000|2022-03-22 18:02:00|12808.5|12793.5|12811.4|12796.4|12811.4|12796.4|12808.5|12793.5|2
1647972130000|2022-03-22 18:02:10|12810.7|12795.7|12809.7|12794.7|12810.7|12795.7|12809.7|12794.7|1
1647972150000|2022-03-22 18:02:30|||||||||1
1647972160000|2022-03-22 18:02:40|12809.9|12794.9|12810.2|12795.2|12810.2|12795.2|12809.9|12794.9|0
1647972170000|2022-03-22 18:02:50|12810.4|12795.4|12813|12798|12813|12798|12810.4|12795.4|13
1647972180000|2022-03-22 18:03:00|12813.2|12798.2|12812.7|12797.7|12813.2|12798.2|12812.7|12797.7|0
1647972190000|2022-03-22 18:03:10|12812.2|12797.2|12811.7|12796.7|12812.2|12797.2|12811.7|12796.7|0
1647972200000|2022-03-22 18:03:20|12810.9|12795.9|12811.7|12796.7|12811.7|12796.7|12810.5|12795.5|0
1647972210000|2022-03-22 18:03:30|12812.5|12797.5|12812.5|12797.5|12812.5|12797.5|12812.5|12797.5|4
1647972220000|2022-03-22 18:03:40|12814|12799|12814.5|12799.5|12814.5|12799.5|12813|12798|0
1647972230000|2022-03-22 18:03:50|12813.9|12798.9|12815.5|12800.5|12815.5|12800.5|12813.5|12798.5|2
1647972240000|2022-03-22 18:04:00|12814.7|12799.7|12814.5|12799.5|12814.7|12799.7|12814.4|12799.4|4
1647972250000|2022-03-22 18:04:10|12815.7|12800.7|12815.7|12800.7|12815.7|12800.7|12815.7|12800.7|2
1647972260000|2022-03-22 18:04:20|12815.5|12800.5|12815.7|12800.7|12815.7|12800.7|12815.2|12800.2|7
1647972270000|2022-03-22 18:04:30|12816.2|12801.2|12816.5|12801.5|12816.5|12801.5|12816.2|12801.2|5
1647972280000|2022-03-22 18:04:40|12817|12802|12817|12802|12817|12802|12817|12802|0
1647972290000|2022-03-22 18:04:50|12816.8|12801.8|12813.5|12798.5|12816.8|12801.8|12813|12798|6
1647972300000|2022-03-22 18:05:00|12813.2|12798.2|12813|12798|12813.2|12798.2|12812.2|12797.2|5
1647972310000|2022-03-22 18:05:10|||||||||1
1647972320000|2022-03-22 18:05:20|12813.5|12798.5|12813.5|12798.5|12813.5|12798.5|12813.5|12798.5|3
1647972330000|2022-03-22 18:05:30|12814.5|12799.5|12817|12802|12817|12802|12814.5|12799.5|3
1647972340000|2022-03-22 18:05:40|12815.7|12800.7|12815.5|12800.5|12815.7|12800.7|12815.5|12800.5|1
1647972350000|2022-03-22 18:05:50|12816.7|12801.7|12815.5|12800.5|12816.7|12801.7|12815.5|12800.5|0
1647972360000|2022-03-22 18:06:00|12817|12802|12817|12802|12817|12802|12817|12802|0
1647972370000|2022-03-22 18:06:10|12817.5|12802.5|12819.5|12804.5|12819.5|12804.5|12817.5|12802.5|3
1647972380000|2022-03-22 18:06:20|12819|12804|12819|12804|12819|12804|12817.7|12802.7|2
1647972400000|2022-03-22 18:06:40|12817.9|12802.9|12819|12804|12819|12804|12817|12802|2
1647972410000|2022-03-22 18:06:50|12820.5|12805.5|12821.7|12806.7|12821.7|12806.7|12820.5|12805.5|1
1647972420000|2022-03-22 18:07:00|12821.5|12806.5|12822.5|12807.5|12822.5|12807.5|12821.5|12806.5|1
1647972430000|2022-03-22 18:07:10|12822.2|12807.2|12818.7|12803.7|12822.2|12807.2|12818.7|12803.7|2
1647972440000|2022-03-22 18:07:20|12818.2|12803.2|12817.7|12802.7|12818.2|12803.2|12817.7|12802.7|0
1647972450000|2022-03-22 18:07:30|12817.2|12802.2|12816.7|12801.7|12817.2|12802.2|12816.7|12801.7|1
1647972460000|2022-03-22 18:07:40|12817.9|12802.9|12820.5|12805.5|12820.5|12805.5|12817.9|12802.9|3
1647972470000|2022-03-22 18:07:50|12820.2|12805.2|12820|12805|12820.2|12805.2|12819.5|12804.5|3
1647972480000|2022-03-22 18:08:00|12819.7|12804.7|12820.2|12805.2|12820.2|12805.2|12819.5|12804.5|2
1647972490000|2022-03-22 18:08:10|12822.2|12807.2|12820.4|12805.4|12822.2|12807.2|12820.4|12805.4|27
1647972500000|2022-03-22 18:08:20|12820.5|12805.5|12821.4|12806.4|12822|12807|12820.5|12805.5|1
1647972510000|2022-03-22 18:08:30|12820.5|12805.5|12820|12805|12822.7|12807.7|12820|12805|0
1647972520000|2022-03-22 18:08:40|12819.7|12804.7|12819.7|12804.7|12820|12805|12819.5|12804.5|14
1647972530000|2022-03-22 18:08:50|12818.9|12803.9|12821.7|12806.7|12821.7|12806.7|12818.2|12803.2|7
1647972540000|2022-03-22 18:09:00|12823.2|12808.2|12829.4|12814.4|12829.4|12814.4|12823.2|12808.2|3
1647972550000|2022-03-22 18:09:10|12830|12815|12829.4|12814.4|12830|12815|12829.4|12814.4|32
1647972560000|2022-03-22 18:09:20|12827.6|12812.6|12822.2|12807.2|12827.6|12812.6|12822.2|12807.2|2
1647972570000|2022-03-22 18:09:30|12821.4|12806.4|12816.7|12801.7|12821.4|12806.4|12815.4|12800.4|20
1647972580000|2022-03-22 18:09:40|12814|12799|12813|12798|12814|12799|12813|12798|14
1647972590000|2022-03-22 18:09:50|12819.7|12804.7|12815.7|12800.7|12819.7|12804.7|12813.7|12798.7|14
1647972600000|2022-03-22 18:10:00|12815.5|12800.5|12815.5|12800.5|12817.5|12802.5|12814.7|12799.7|3
1647972610000|2022-03-22 18:10:10|12815.2|12800.2|12815.7|12800.7|12815.7|12800.7|12812.7|12797.7|6
1647972620000|2022-03-22 18:10:20|12814.7|12799.7|12814.2|12799.2|12814.7|12799.7|12814.2|12799.2|2
1647972630000|2022-03-22 18:10:30|12809.7|12794.7|12805.9|12790.9|12810.7|12795.7|12805.9|12790.9|22
1647972640000|2022-03-22 18:10:40|12805.6|12790.6|12803.9|12788.9|12805.9|12790.9|12802.7|12787.7|43
1647972650000|2022-03-22 18:10:50|12800.6|12785.6|12797.1|12782.1|12800.6|12785.6|12797.1|12782.1|9
1647972660000|2022-03-22 18:11:00|12798.9|12783.9|12803.4|12788.4|12805.1|12790.1|12798.9|12783.9|2
1647972670000|2022-03-22 18:11:10|12803.1|12788.1|12799.4|12784.4|12803.1|12788.1|12799.4|12784.4|3
1647972680000|2022-03-22 18:11:20|||||||||2
1647972690000|2022-03-22 18:11:30|12799.7|12784.7|12802.6|12787.6|12802.9|12787.9|12799.7|12784.7|24
1647972700000|2022-03-22 18:11:40|12802.9|12787.9|12804.4|12789.4|12804.4|12789.4|12802.9|12787.9|3
1647972710000|2022-03-22 18:11:50|12804.9|12789.9|12803.9|12788.9|12806.7|12791.7|12803.9|12788.9|7
1647972720000|2022-03-22 18:12:00|12804.1|12789.1|12804.1|12789.1|12804.1|12789.1|12801.6|12786.6|4
1647972730000|2022-03-22 18:12:10|12803.4|12788.4|12803.4|12788.4|12803.4|12788.4|12802.3|12787.3|3
1647972740000|2022-03-22 18:12:20|12802.1|12787.1|12800.9|12785.9|12802.1|12787.1|12800.9|12785.9|0
1647972750000|2022-03-22 18:12:30|12801.7|12786.7|12799.1|12784.1|12802.4|12787.4|12799.1|12784.1|9
1647972760000|2022-03-22 18:12:40|12799.4|12784.4|12798.7|12783.7|12799.7|12784.7|12798.4|12783.4|5
1647972770000|2022-03-22 18:12:50|12799.9|12784.9|12803.4|12788.4|12803.4|12788.4|12796.6|12781.6|12
1647972780000|2022-03-22 18:13:00|12803.2|12788.2|12799.4|12784.4|12805.2|12790.2|12795.1|12780.1|25
1647972790000|2022-03-22 18:13:10|12798.9|12783.9|12798.9|12783.9|12798.9|12783.9|12795.7|12780.7|9
1647972800000|2022-03-22 18:13:20|12799.4|12784.4|12803.9|12788.9|12804.9|12789.9|12799.2|12784.2|1
1647972810000|2022-03-22 18:13:30|12803.7|12788.7|12804.2|12789.2|12804.7|12789.7|12802.9|12787.9|4
1647972820000|2022-03-22 18:13:40|12803.2|12788.2|12801.6|12786.6|12805.7|12790.7|12799.9|12784.9|57
1647972830000|2022-03-22 18:13:50|12801.9|12786.9|12802.4|12787.4|12812.1|12797.1|12801.9|12786.9|105
1647972840000|2022-03-22 18:14:00|12800.9|12785.9|12810.6|12795.6|12812.6|12797.6|12800.9|12785.9|88
1647972850000|2022-03-22 18:14:10|12810.1|12795.1|12820.6|12805.6|12820.6|12805.6|12810.1|12795.1|58
1647972860000|2022-03-22 18:14:20|12820.4|12805.4|12836.4|12821.4|12836.9|12821.9|12819.7|12804.7|85
1647972870000|2022-03-22 18:14:30|12835.9|12820.9|12841.2|12826.2|12841.4|12826.4|12835.9|12820.9|77
1647972880000|2022-03-22 18:14:40|12840.4|12825.4|12843.7|12828.7|12843.7|12828.7|12837.9|12822.9|52
1647972890000|2022-03-22 18:14:50|12844.2|12829.2|12843.7|12828.7|12849.7|12834.7|12841.9|12826.9|72
1647972900000|2022-03-22 18:15:00|12842.2|12827.2|12845.4|12830.4|12847.9|12832.9|12840.6|12825.6|60
1647972910000|2022-03-22 18:15:10|12844.9|12829.9|12844.6|12829.6|12845.4|12830.4|12844.4|12829.4|7
1647972920000|2022-03-22 18:15:20|12844.1|12829.1|12844.1|12829.1|12844.6|12829.6|12843.4|12828.4|15
1647972930000|2022-03-22 18:15:30|12847.9|12832.9|12847.6|12832.6|12850.4|12835.4|12845.4|12830.4|13
1647972940000|2022-03-22 18:15:40|12847.9|12832.9|12839.6|12824.6|12848.1|12833.1|12839.6|12824.6|16
1647972950000|2022-03-22 18:15:50|12840.2|12825.2|12840.1|12825.1|12840.4|12825.4|12840.1|12825.1|11
1647972960000|2022-03-22 18:16:00|12839.6|12824.6|12839.9|12824.9|12840.1|12825.1|12839.1|12824.1|14
1647972970000|2022-03-22 18:16:10|12840.1|12825.1|12842.1|12827.1|12842.1|12827.1|12840.1|12825.1|3
1647972980000|2022-03-22 18:16:20|12842.4|12827.4|12843.4|12828.4|12843.4|12828.4|12837.4|12822.4|6
1647972990000|2022-03-22 18:16:30|12842.9|12827.9|12843.9|12828.9|12843.9|12828.9|12840.9|12825.9|8
1647973000000|2022-03-22 18:16:40|12843.7|12828.7|12846.4|12831.4|12846.4|12831.4|12841.4|12826.4|4
1647973010000|2022-03-22 18:16:50|12842.4|12827.4|12840.2|12825.2|12842.4|12827.4|12839.2|12824.2|18
1647973020000|2022-03-22 18:17:00|12840.9|12825.9|12843.7|12828.7|12843.7|12828.7|12840.9|12825.9|6
1647973030000|2022-03-22 18:17:10|12841.2|12826.2|12839.4|12824.4|12841.2|12826.2|12839.4|12824.4|86
1647973040000|2022-03-22 18:17:20|12839.6|12824.6|12842.7|12827.7|12844.9|12829.9|12839.6|12824.6|1
1647973050000|2022-03-22 18:17:30|12842.9|12827.9|12844.9|12829.9|12845.1|12830.1|12842.7|12827.7|5
1647973060000|2022-03-22 18:17:40|12844.2|12829.2|12843.2|12828.2|12844.2|12829.2|12842.9|12827.9|3
1647973070000|2022-03-22 18:17:50|12844.8|12829.8|12850.4|12835.4|12850.4|12835.4|12844.8|12829.8|12
1647973080000|2022-03-22 18:18:00|12850.2|12835.2|12849.7|12834.7|12850.2|12835.2|12849.2|12834.2|3
1647973090000|2022-03-22 18:18:10|12849.4|12834.4|12849.7|12834.7|12849.7|12834.7|12849.4|12834.4|1
1647973100000|2022-03-22 18:18:20|12849.2|12834.2|12850.2|12835.2|12850.2|12835.2|12849.2|12834.2|1
1647973110000|2022-03-22 18:18:30|12847.5|12832.5|12842.6|12827.6|12847.5|12832.5|12841.4|12826.4|23
1647973120000|2022-03-22 18:18:40|12843.1|12828.1|12845.4|12830.4|12845.4|12830.4|12843.1|12828.1|0
1647973130000|2022-03-22 18:18:50|12844.1|12829.1|12842.1|12827.1|12845.7|12830.7|12842.1|12827.1|10
1647973140000|2022-03-22 18:19:00|12841.9|12826.9|12844.9|12829.9|12845.9|12830.9|12841.9|12826.9|6
1647973150000|2022-03-22 18:19:10|12844.4|12829.4|12844.9|12829.9|12845.1|12830.1|12843.9|12828.9|5
1647973160000|2022-03-22 18:19:20|12845.1|12830.1|12850|12825|12850|12831.7|12844.9|12825|3
1647973170000|2022-03-22 18:19:30|12847.2|12822.2|12847.1|12822.1|12847.2|12822.2|12847.1|12822.1|0
1647973180000|2022-03-22 18:19:40|12843.5|12828.5|12845.2|12830.2|12850.9|12831.2|12843.5|12825.9|1
1647973190000|2022-03-22 18:19:50|12844.6|12829.6|12842.9|12827.9|12846.2|12831.2|12842.9|12827.9|5
1647997200000|2022-03-23 01:00:00|12849.6|12834.6|12843.6|12828.6|12851.1|12836.1|12843.6|12828.6|8
1647997210000|2022-03-23 01:00:10|12843.1|12828.1|12849.8|12834.8|12849.8|12834.8|12842.6|12827.6|6
1647997220000|2022-03-23 01:00:20|12843.8|12828.8|12845.6|12820.6|12849.8|12834.8|12841.9|12820.6|6
1647997230000|2022-03-23 01:00:30|12845.3|12820.3|12840.1|12825.1|12845.6|12825.1|12840.1|12820.3|2
1647997240000|2022-03-23 01:00:40|12839.6|12824.6|12837.1|12822.1|12844.1|12824.6|12837.1|12818.4|6
1647997260000|2022-03-23 01:01:00|12836.1|12821.1|12832.8|12817.8|12836.1|12821.1|12832.8|12817.8|6
1647997270000|2022-03-23 01:01:10|12831.4|12816.4|12829.3|12814.3|12831.4|12816.4|12829.3|12814.3|1
1647997280000|2022-03-23 01:01:20|12831.1|12816.1|12831.1|12816.1|12831.1|12816.1|12831.1|12816.1|0
1647997290000|2022-03-23 01:01:30|12830.8|12815.8|12827.6|12812.6|12830.8|12815.8|12827.6|12812.6|1
1647997300000|2022-03-23 01:01:40|12829.6|12814.6|12829.1|12814.1|12830.1|12815.1|12829.1|12814.1|0
1647997310000|2022-03-23 01:01:50|12829.3|12814.3|12829.6|12814.6|12829.6|12814.6|12829.3|12814.3|0
1647997350000|2022-03-23 01:02:30|12830.3|12815.3|12831.1|12816.1|12831.3|12816.3|12830.3|12815.3|3
1647997360000|2022-03-23 01:02:40|12829.8|12814.8|12829.3|12814.3|12829.8|12814.8|12829.3|12814.3|0
1647997370000|2022-03-23 01:02:50|12831.1|12816.1|12833.3|12818.3|12833.3|12818.3|12831.1|12816.1|0
1647997380000|2022-03-23 01:03:00|12833.6|12818.6|12833.6|12818.6|12833.6|12818.6|12833.6|12818.6|0
1647997420000|2022-03-23 01:03:40|12834.9|12819.9|12833.1|12818.1|12836.3|12821.3|12833.1|12818.1|1
1647997430000|2022-03-23 01:03:50|12833.3|12818.3|12834.1|12819.1|12834.1|12819.1|12833.3|12818.3|0
1647997440000|2022-03-23 01:04:00|12833.5|12818.5|12833.1|12818.1|12833.5|12818.5|12833.1|12818.1|0
1647997450000|2022-03-23 01:04:10|12832.8|12817.8|12835.1|12820.1|12835.3|12820.3|12832.6|12817.6|2
1647997460000|2022-03-23 01:04:20|12835.3|12820.3|12837.8|12822.8|12837.8|12822.8|12835.3|12820.3|0
1647997470000|2022-03-23 01:04:30|12837.6|12822.6|12837.6|12822.6|12837.6|12822.6|12837.6|12822.6|1
1647997480000|2022-03-23 01:04:40|12837.5|12822.5|12840.8|12825.8|12840.8|12825.8|12837.5|12822.5|1
1647997490000|2022-03-23 01:04:50|12842|12827|12848.8|12823.8|12848.8|12827|12842|12823.8|1
1647997500000|2022-03-23 01:05:00|12848.6|12823.6|12847.6|12832.6|12849.1|12834.1|12846.4|12823.6|4
1647997510000|2022-03-23 01:05:10|12848.8|12833.8|12851.6|12836.6|12851.6|12836.6|12848.8|12833.8|1
1647997520000|2022-03-23 01:05:20|12852.3|12837.3|12852.1|12837.1|12852.6|12837.6|12851.8|12836.8|0
1647997530000|2022-03-23 01:05:30|12852.3|12837.3|12854.3|12839.3|12854.3|12839.3|12849.8|12834.8|0
1647997540000|2022-03-23 01:05:40|12854.5|12839.5|12854.5|12839.5|12854.5|12839.5|12854.5|12839.5|0
1647997560000|2022-03-23 01:06:00|12856|12841|12854.5|12839.5|12856|12841|12854.3|12839.3|1
1647997570000|2022-03-23 01:06:10|12854.8|12839.8|12854.5|12839.5|12854.8|12839.8|12854.5|12839.5|1
1647997580000|2022-03-23 01:06:20|12854.8|12839.8|12855.1|12840.1|12855.1|12840.1|12854.8|12839.8|1
1647997590000|2022-03-23 01:06:30|12860.6|12845.6|12860.3|12845.3|12860.8|12845.8|12860.3|12845.3|3
1647997600000|2022-03-23 01:06:40|12860.6|12845.6|12898.4|12860.9|12898.4|12882.4|12860.6|12845.6|10
1647997610000|2022-03-23 01:06:50|12899.2|12861.7|12896|12871|12901.4|12871|12896|12861.7|0
1647997620000|2022-03-23 01:07:00|12896.7|12871.7|12893.6|12878.6|12896.7|12878.6|12890.1|12871.4|3
1647997630000|2022-03-23 01:07:10|12893.9|12878.9|12899.1|12884.1|12901.7|12884.1|12893.9|12876.7|4
1647997650000|2022-03-23 01:07:30|12901.7|12886.7|12921.9|12884.4|12921.9|12887.2|12901.7|12883.6|4
1647997660000|2022-03-23 01:07:40|12921.4|12883.9|12914.6|12889.6|12921.9|12889.9|12914.4|12883.9|0
1647997670000|2022-03-23 01:07:50|12914.4|12889.4|12914.4|12899.4|12916.8|12900.9|12913.4|12888.4|2
1647997680000|2022-03-23 01:08:00|12917.1|12892.1|12908.1|12893.1|12917.1|12899.9|12908.1|12892.1|6
1647997690000|2022-03-23 01:08:10|12908.3|12893.3|12916.4|12901.4|12918.6|12901.9|12908.3|12893.3|3
1647997700000|2022-03-23 01:08:20|12912.3|12897.3|12921.9|12906.9|12921.9|12906.9|12912|12897|20
1647997710000|2022-03-23 01:08:30|12922.2|12907.2|12923.9|12908.9|12924.2|12909.2|12919.2|12898.1|3
1647997720000|2022-03-23 01:08:40|12924.2|12909.2|12926.9|12911.9|12928.2|12913.2|12921.4|12900.9|7
1647997730000|2022-03-23 01:08:50|12927.2|12912.2|12927.7|12912.7|12927.7|12912.7|12927.2|12912.2|0
1647997740000|2022-03-23 01:09:00|12928.2|12913.2|12919.4|12904.4|12929.8|12913.2|12919.4|12900.9|7
1647997750000|2022-03-23 01:09:10|12919.1|12904.1|12923.7|12908.7|12923.7|12908.7|12917.1|12902.1|10
1647997760000|2022-03-23 01:09:20|12923.1|12908.1|12926.2|12911.2|12926.2|12911.2|12918.1|12903.1|5
1647997770000|2022-03-23 01:09:30|12926.7|12911.7|12920.4|12905.4|12927.7|12912.7|12919.6|12901.2|4
1647997780000|2022-03-23 01:09:40|12926.2|12901.2|12922.7|12907.7|12929.2|12914.2|12921.9|12901.2|4
1647997790000|2022-03-23 01:09:50|12922.4|12907.4|12926.2|12901.2|12928.4|12913.4|12920.7|12901.2|2
1647997800000|2022-03-23 01:10:00|12926.4|12901.4|12926.4|12901.4|12929.8|12913.2|12920.4|12900.9|3
1647997810000|2022-03-23 01:10:10|12943.9|12906.4|12944.4|12906.9|12944.4|12906.9|12941.6|12904.1|14
1647997820000|2022-03-23 01:10:20|12944.1|12906.6|12943.9|12906.4|12944.1|12906.6|12943.9|12906.4|0
1647997830000|2022-03-23 01:10:30|12943.4|12905.9|12943.9|12906.4|12943.9|12906.4|12943.4|12905.9|0
1647997850000|2022-03-23 01:10:50|12943.4|12905.9|12945.4|12907.9|12945.4|12907.9|12943.4|12905.9|1
1647997860000|2022-03-23 01:11:00|12941.9|12904.4|12940.9|12903.4|12941.9|12909.1|12934.1|12903.4|0
1647997870000|2022-03-23 01:11:10|12934.8|12909.8|12947.7|12922.7|12956.5|12935.9|12934.1|12909.1|5
1647997880000|2022-03-23 01:11:20|12946.6|12921.6|12946.4|12921.4|12946.6|12921.6|12946.4|12921.4|0
1647997890000|2022-03-23 01:11:30|12946.6|12921.6|12946.4|12921.4|12946.6|12921.6|12946.4|12921.4|0
1647997900000|2022-03-23 01:11:40|12946.1|12921.1|12928.7|12913.7|12946.6|12921.6|12928.7|12913.7|2
1647997910000|2022-03-23 01:11:50|12940|12915|12932|12917|12943.6|12922.1|12932|12915|12
1647997920000|2022-03-23 01:12:00|12928.7|12913.7|12925.7|12900.7|12928.7|12913.7|12920.1|12900.7|7
1647997930000|2022-03-23 01:12:10|12920.4|12905.4|12925.7|12900.7|12928.8|12911.7|12919.9|12900.7|6
1647997940000|2022-03-23 01:12:20|12922.4|12907.4|12924.7|12909.7|12924.7|12909.7|12922.4|12907.4|1
1647997950000|2022-03-23 01:12:30|12925.7|12910.7|12926.2|12911.2|12926.9|12911.9|12924.4|12909.4|4
1647997960000|2022-03-23 01:12:40|12927.2|12912.2|12928.7|12913.7|12929.2|12914.2|12927.2|12912.2|3
1647997970000|2022-03-23 01:12:50|12928.9|12913.9|12928.2|12913.2|12928.9|12913.9|12928.2|12913.2|0
1647997980000|2022-03-23 01:13:00|12927.4|12912.4|12916.4|12901.4|12927.4|12912.4|12916.4|12901.4|6
1647997990000|2022-03-23 01:13:10|12916.9|12901.9|12918.1|12903.1|12918.1|12903.1|12916.9|12901.9|0
1647998000000|2022-03-23 01:13:20|12922.7|12907.7|12921.8|12906.8|12927.2|12909.7|12921.8|12901.9|2
1647998010000|2022-03-23 01:13:30|12917.1|12902.1|12923.7|12908.7|12924.2|12909.2|12917.1|12902.1|3
1647998020000|2022-03-23 01:13:40|12923.9|12908.9|12923.2|12908.2|12925.7|12910.7|12923.2|12908.2|4
1647998030000|2022-03-23 01:13:50|12923.7|12908.7|12923.7|12908.7|12923.7|12908.7|12923.1|12908.1|4
1647998040000|2022-03-23 01:14:00|12919.1|12904.1|12922.1|12907.1|12923.9|12908.9|12919.1|12904.1|6
1647998050000|2022-03-23 01:14:10|12921.3|12906.3|12921.3|12906.3|12921.3|12906.3|12921.3|12906.3|0
1647998060000|2022-03-23 01:14:20|12920.8|12905.8|12920.8|12905.8|12920.8|12905.8|12920.8|12905.8|0
1647998070000|2022-03-23 01:14:30|12921.1|12906.1|12918.1|12903.1|12921.1|12906.1|12918.1|12903.1|0
1647998080000|2022-03-23 01:14:40|12918.6|12903.6|12919.1|12904.1|12919.1|12904.1|12918.6|12903.6|0
1647998100000|2022-03-23 01:15:00|12919.3|12904.3|12919.1|12904.1|12920.6|12905.6|12919.1|12904.1|1
1647998110000|2022-03-23 01:15:10|12918|12903|12918|12903|12918|12903|12918|12903|1
1647998120000|2022-03-23 01:15:20|12917.5|12902.5|12916.8|12879.3|12918|12902.5|12916.5|12879.3|16
1647998130000|2022-03-23 01:15:30|12915.8|12878.3|12909.8|12872.3|12915.8|12878.3|12909.8|12872.3|0
1647998140000|2022-03-23 01:15:40|12908.8|12871.3|12907.8|12870.3|12908.8|12871.3|12907.8|12870.3|0
1647998150000|2022-03-23 01:15:50|12907.2|12869.7|12887.5|12872.5|12907.2|12875|12887.5|12867.3|0
1647998160000|2022-03-23 01:16:00|12886.5|12871.5|12907.5|12870|12907.5|12885.1|12886.5|12870|3
1647998170000|2022-03-23 01:16:10|12906.3|12868.8|12898.5|12873.5|12906.3|12873.5|12898.5|12866.8|0
1647998180000|2022-03-23 01:16:20|12904.8|12867.3|12898|12873|12904.8|12873|12898|12867.3|0
1647998190000|2022-03-23 01:16:30|12897|12872|12897|12872|12897|12872|12897|12872|0
1647998200000|2022-03-23 01:16:40|12897.5|12872.5|12898|12873|12898|12873|12897.5|12872.5|0
1647998210000|2022-03-23 01:16:50|12897.5|12872.5|12898|12873|12898|12873|12896.8|12871.8|0
1647998230000|2022-03-23 01:17:10|12897.5|12872.5|12898|12873|12898|12873|12897|12872|0
1647998240000|2022-03-23 01:17:20|12889|12874|12888.8|12873.8|12889|12874|12888.8|12873.8|0
1647998250000|2022-03-23 01:17:30|12888.5|12873.5|12888.8|12873.8|12891.8|12876.8|12887.8|12872.8|52
1647998260000|2022-03-23 01:17:40|12889.1|12874.1|12889.3|12874.3|12889.3|12874.3|12889.1|12874.1|0
1647998290000|2022-03-23 01:18:10|12890.5|12875.5|12891.3|12876.3|12891.8|12876.8|12890.5|12875.5|2
1647998300000|2022-03-23 01:18:20|12888.8|12873.8|12888.8|12873.8|12888.8|12873.8|12888.8|12873.8|1
1647998310000|2022-03-23 01:18:30|12888.3|12873.3|12888.3|12873.3|12888.3|12873.3|12888.3|12873.3|0
1647998320000|2022-03-23 01:18:40|12887.6|12872.6|12887.3|12872.3|12887.6|12872.6|12887.3|12872.3|2
1647998330000|2022-03-23 01:18:50|12886.8|12871.8|12886.8|12871.8|12886.8|12871.8|12886.8|12871.8|0
1647998470000|2022-03-23 01:21:10|12889.8|12874.8|12889.8|12874.8|12889.8|12874.8|12889.8|12874.8|0
1647998480000|2022-03-23 01:21:20|12890.1|12875.1|12890.6|12875.6|12890.6|12875.6|12890.1|12875.1|0
1647998490000|2022-03-23 01:21:30|12890.8|12875.8|12890.8|12875.8|12890.8|12875.8|12890.8|12875.8|0
1647998510000|2022-03-23 01:21:50|12902.2|12887.2|12905.6|12890.6|12906.1|12891.1|12902.2|12887.2|1
1647998520000|2022-03-23 01:22:00|12905.4|12890.4|12894.8|12869.8|12905.4|12890.4|12891.6|12869.3|4
1647998530000|2022-03-23 01:22:10|12889.3|12874.3|12892.3|12877.3|12897|12881.8|12889.3|12869.3|1
1647998540000|2022-03-23 01:22:20|12894.6|12879.6|12903.1|12888.1|12903.1|12888.1|12892.3|12877.3|3
1647998550000|2022-03-23 01:22:30|12904.9|12889.9|12903.6|12888.6|12907.6|12892.6|12903.1|12888.1|2
1647998560000|2022-03-23 01:22:40|12901.8|12886.8|12898.3|12883.3|12901.8|12886.8|12898.3|12883.3|0
1647998570000|2022-03-23 01:22:50|12894.8|12879.8|12894.8|12879.8|12894.8|12879.8|12894.8|12879.8|0
1647998600000|2022-03-23 01:23:20|||||||||1
1647998620000|2022-03-23 01:23:40|12895|12880|12895|12880|12895|12880|12895|12880|1
1647998640000|2022-03-23 01:24:00|12895.3|12880.3|12895.3|12880.3|12895.3|12880.3|12895.3|12880.3|0
1647998650000|2022-03-23 01:24:10|12896.3|12881.3|12896.3|12881.3|12896.3|12881.3|12896.3|12881.3|0
1647998680000|2022-03-23 01:24:40|12896.2|12881.2|12896.2|12881.2|12896.2|12881.2|12896.2|12881.2|0
1647998700000|2022-03-23 01:25:00|12895|12880|12893.5|12878.5|12895|12880|12893.5|12878.5|3
1647998710000|2022-03-23 01:25:10|12898.5|12883.5|12898.5|12883.5|12898.5|12883.5|12898.5|12883.5|2
1647998720000|2022-03-23 01:25:20|||||||||2
1647998740000|2022-03-23 01:25:40|12902.7|12887.7|12904|12889|12904|12889|12902.7|12887.7|1
1647998760000|2022-03-23 01:26:00|12904.2|12889.2|12904.2|12889.2|12904.2|12889.2|12904.2|12889.2|1
1647998790000|2022-03-23 01:26:30|||||||||1
1647998850000|2022-03-23 01:27:30|12905|12890|12905|12890|12905|12890|12905|12890|0
1647998870000|2022-03-23 01:27:50|12903.5|12888.5|12903|12888|12903.5|12888.5|12903|12888|2
1647998880000|2022-03-23 01:28:00|12902.7|12887.7|12895|12880|12902.7|12887.7|12895|12880|3
1647998920000|2022-03-23 01:28:40|12896.5|12881.5|12898|12883|12898|12883|12896.5|12881.5|1
1647999000000|2022-03-23 01:30:00|12899.3|12884.3|12902.7|12887.7|12902.7|12887.7|12899.3|12884.3|0
1647999010000|2022-03-23 01:30:10|12903|12888|12903|12888|12903|12888|12903|12888|0
1647999040000|2022-03-23 01:30:40|12904.2|12889.2|12905.5|12890.5|12908|12893|12904.2|12889.2|5
1647999060000|2022-03-23 01:31:00|12904.5|12889.5|12901.8|12886.8|12904.5|12889.5|12901.8|12886.8|0
1647999070000|2022-03-23 01:31:10|12904.8|12889.8|12901.8|12886.8|12904.8|12889.8|12901.8|12886.8|1
1647999090000|2022-03-23 01:31:30|12902.3|12887.3|12902.3|12887.3|12902.3|12887.3|12902.3|12887.3|0
1647999130000|2022-03-23 01:32:10|12902|12887|12902|12887|12902|12887|12902|12887|0
1647999150000|2022-03-23 01:32:30|12903.8|12888.8|12902|12887|12906.5|12891.5|12902|12887|1
1647999220000|2022-03-23 01:33:40|12903.8|12888.8|12903.9|12888.9|12906.8|12891.8|12903.8|12888.8|2
1647999240000|2022-03-23 01:34:00|12901.5|12886.5|12901.5|12886.5|12901.5|12886.5|12901.5|12886.5|0
1647999270000|2022-03-23 01:34:30|12901.8|12886.8|12901.8|12886.8|12901.8|12886.8|12901.8|12886.8|1
1647999280000|2022-03-23 01:34:40|12901.5|12886.5|12901.5|12886.5|12901.5|12886.5|12901.5|12886.5|0
1647999300000|2022-03-23 01:35:00|12903.3|12888.3|12901.3|12886.3|12905|12890|12901.3|12886.3|1
1647999310000|2022-03-23 01:35:10|12901.2|12886.2|12901.2|12886.2|12901.2|12886.2|12901.2|12886.2|0
1647999340000|2022-03-23 01:35:40|||||||||1
1647999370000|2022-03-23 01:36:10|12903.2|12888.2|12903.7|12888.7|12904.2|12889.2|12903.2|12888.2|0
1647999380000|2022-03-23 01:36:20|12903.5|12888.5|12903.2|12888.2|12903.5|12888.5|12903.2|12888.2|0
1647999400000|2022-03-23 01:36:40|12903.7|12888.7|12903.5|12888.5|12903.7|12888.7|12903.2|12888.2|0
1647999410000|2022-03-23 01:36:50|12903.2|12888.2|12903.7|12888.7|12903.7|12888.7|12903.2|12888.2|0
1647999420000|2022-03-23 01:37:00|12903.5|12888.5|12903.5|12888.5|12903.7|12888.7|12903.2|12888.2|0
1647999430000|2022-03-23 01:37:10|12903.2|12888.2|12903.7|12888.7|12903.7|12888.7|12903.2|12888.2|0
1647999440000|2022-03-23 01:37:20|12903.2|12888.2|12903.7|12888.7|12903.7|12888.7|12903.2|12888.2|0
1647999450000|2022-03-23 01:37:30|12903.5|12888.5|12903.7|12888.7|12903.7|12888.7|12903.2|12888.2|0
1647999540000|2022-03-23 01:39:00|12906.5|12891.5|12914.8|12899.8|12914.8|12899.8|12906.5|12891.5|3
1647999550000|2022-03-23 01:39:10|12915.8|12900.8|12911.8|12896.8|12916|12901|12911.8|12896.8|2
1647999570000|2022-03-23 01:39:30|12912.3|12897.3|12912.3|12897.3|12912.3|12897.3|12912.3|12897.3|1
1647999580000|2022-03-23 01:39:40|12911|12896|12910.5|12895.5|12911|12896|12910.5|12895.5|0
1647999600000|2022-03-23 01:40:00|12912.3|12897.3|12911.2|12896.2|12913.3|12898.3|12911.2|12896.2|1
1647999610000|2022-03-23 01:40:10|12910.2|12895.2|12910.2|12895.2|12910.2|12895.2|12910.2|12895.2|0
1647999630000|2022-03-23 01:40:30|12909.2|12894.2|12909.2|12894.2|12909.2|12894.2|12909.2|12894.2|0
1647999670000|2022-03-23 01:41:10|12913|12898|12911.9|12896.9|12914.5|12899.5|12911.9|12896.9|1
1647999690000|2022-03-23 01:41:30|12910.2|12895.2|12910.2|12895.2|12910.2|12895.2|12910.2|12895.2|0
1647999700000|2022-03-23 01:41:40|12909.2|12894.2|12909.2|12894.2|12909.2|12894.2|12909.2|12894.2|0
1647999750000|2022-03-23 01:42:30|12912.3|12897.3|12910.2|12895.2|12913.5|12898.5|12910.2|12895.2|1
1647999760000|2022-03-23 01:42:40|12908.7|12893.7|12908.7|12893.7|12908.7|12893.7|12908.7|12893.7|0
1647999820000|2022-03-23 01:43:40|12911.2|12896.2|12908.4|12893.4|12913.2|12898.2|12908.4|12893.4|1
1647999850000|2022-03-23 01:44:10|12908.7|12893.7|12908.7|12893.7|12908.7|12893.7|12908.7|12893.7|0
1647999900000|2022-03-23 01:45:00|12911.5|12896.5|12919|12904|12919|12904|12911.5|12896.5|1
1647999910000|2022-03-23 01:45:10|12916.8|12901.8|12914.3|12899.3|12916.8|12901.8|12914.3|12899.3|1
1647999920000|2022-03-23 01:45:20|12918|12893|12918|12893|12918|12893|12918|12893|0
1647999960000|2022-03-23 01:46:00|12917.5|12892.5|12917.5|12892.5|12917.5|12892.5|12917.5|12892.5|0
1648000010000|2022-03-23 01:46:50|12915|12900|12915|12900|12915|12900|12915|12900|1
1648000020000|2022-03-23 01:47:00|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|0
1648000050000|2022-03-23 01:47:30|12916.5|12901.5|12916|12901|12919|12904|12916|12901|1
1648000060000|2022-03-23 01:47:40|12915.5|12900.5|12915.5|12900.5|12915.5|12900.5|12915.5|12900.5|0
1648000090000|2022-03-23 01:48:10|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|0
1648000160000|2022-03-23 01:49:20|12917.2|12892.2|12917.2|12892.2|12917.2|12892.2|12917.2|12892.2|0
1648000200000|2022-03-23 01:50:00|12914.5|12899.5|12912.5|12897.5|12919.5|12904.5|12912.5|12897.5|2
1648000230000|2022-03-23 01:50:30|12916.7|12891.7|12912|12897|12916.7|12897|12912|12891.7|1
1648000270000|2022-03-23 01:51:10|12911.9|12896.9|12911.9|12896.9|12911.9|12896.9|12911.9|12896.9|0
1648000280000|2022-03-23 01:51:20|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|0
1648000290000|2022-03-23 01:51:30|12915.7|12900.7|12915.7|12900.7|12915.7|12900.7|12915.7|12900.7|0
1648000330000|2022-03-23 01:52:10|12918.2|12903.2|12922.5|12907.5|12922.5|12907.5|12918.2|12903.2|6
1648000350000|2022-03-23 01:52:30|12923.8|12908.8|12926.5|12911.5|12929.5|12914.5|12923.8|12908.8|3
1648000360000|2022-03-23 01:52:40|12926|12911|12924|12909|12926|12911|12923.5|12908.5|0
1648000370000|2022-03-23 01:52:50|12923.7|12908.7|12923.5|12908.5|12924|12909|12923.5|12908.5|0
1648000380000|2022-03-23 01:53:00|12923.7|12908.7|12923.5|12908.5|12923.7|12908.7|12923.2|12908.2|1
1648000400000|2022-03-23 01:53:20|12923|12908|12922.7|12907.7|12923|12908|12922.7|12907.7|0
1648000410000|2022-03-23 01:53:30|12922.2|12907.2|12922.2|12907.2|12922.2|12907.2|12922.2|12907.2|0
1648000440000|2022-03-23 01:54:00|12923.7|12908.7|12923.7|12908.7|12923.7|12908.7|12923.7|12908.7|0
1648000480000|2022-03-23 01:54:40|12924.4|12909.4|12924.4|12909.4|12924.4|12909.4|12924.4|12909.4|0
1648000500000|2022-03-23 01:55:00|||||||||1
1648000520000|2022-03-23 01:55:20|12926.2|12911.2|12927.4|12912.4|12927.4|12912.4|12926.2|12911.2|0
1648000530000|2022-03-23 01:55:30|12928.5|12913.5|12928.5|12913.5|12928.5|12913.5|12928|12913|1
1648000540000|2022-03-23 01:55:40|12928|12913|12928|12913|12928|12913|12928|12913|1
1648000550000|2022-03-23 01:55:50|12928.5|12913.5|12928.5|12913.5|12928.5|12913.5|12928.5|12913.5|2
1648000560000|2022-03-23 01:56:00|12928|12913|12928|12913|12928|12913|12928|12913|3
1648000570000|2022-03-23 01:56:10|12927.7|12912.7|12924.2|12909.2|12928|12913|12923.9|12908.9|1
1648000580000|2022-03-23 01:56:20|12925.4|12910.4|12925.4|12910.4|12925.4|12910.4|12925.4|12910.4|1
1648000650000|2022-03-23 01:57:30|12927.5|12912.5|12928|12913|12928|12913|12927.5|12912.5|0
1648000660000|2022-03-23 01:57:40|12928.5|12913.5|12925.4|12910.4|12928.5|12913.5|12925.4|12910.4|1
1648000690000|2022-03-23 01:58:10|12925.7|12910.7|12925.2|12910.2|12925.7|12910.7|12925.2|12910.2|2
1648000760000|2022-03-23 01:59:20|12923.9|12908.9|12924.7|12909.7|12924.7|12909.7|12923.9|12908.9|0
1648000770000|2022-03-23 01:59:30|12924.9|12909.9|12924.9|12909.9|12924.9|12909.9|12924.9|12909.9|0
1648000800000|2022-03-23 02:00:00|12925.4|12910.4|12926.5|12911.5|12927|12912|12925.4|12910.4|5
1648000850000|2022-03-23 02:00:50|12926.7|12911.7|12930.7|12915.7|12930.7|12915.7|12926.7|12911.7|1
1648000860000|2022-03-23 02:01:00|12931|12916|12931|12916|12931|12916|12931|12916|1
1648000870000|2022-03-23 02:01:10|12931.7|12916.7|12931.7|12916.7|12931.7|12916.7|12931.7|12916.7|0
1648000880000|2022-03-23 02:01:20|12932.4|12917.4|12937.9|12912.9|12937.9|12917.4|12932.4|12912.9|1
1648000890000|2022-03-23 02:01:30|12937.7|12912.7|12937.7|12912.7|12937.7|12912.7|12937.7|12912.7|0
1648000920000|2022-03-23 02:02:00|12932.4|12917.4|12932.2|12917.2|12932.4|12917.4|12932.2|12917.2|0
1648000950000|2022-03-23 02:02:30|12933.4|12918.4|12933.4|12918.4|12933.4|12918.4|12933.4|12918.4|1
1648001000000|2022-03-23 02:03:20|12932.2|12917.2|12932.2|12917.2|12932.2|12917.2|12932.2|12917.2|0
1648001010000|2022-03-23 02:03:30|12931.4|12916.4|12931.7|12916.7|12931.7|12916.7|12931.4|12916.4|0
1648001020000|2022-03-23 02:03:40|12931.9|12916.9|12931.9|12916.9|12931.9|12916.9|12931.9|12916.9|0
1648001050000|2022-03-23 02:04:10|12932.2|12917.2|12934.9|12919.9|12934.9|12919.9|12932.2|12917.2|0
1648001060000|2022-03-23 02:04:20|12935.1|12920.1|12935.4|12920.4|12935.4|12920.4|12935.1|12920.1|0
1648001080000|2022-03-23 02:04:40|12935.6|12920.6|12938.9|12923.9|12938.9|12923.9|12935.6|12920.6|2
1648001100000|2022-03-23 02:05:00|12939.4|12924.4|12943.4|12928.4|12943.4|12928.4|12939.4|12924.4|4
1648001120000|2022-03-23 02:05:20|12943.2|12928.2|12943.4|12928.4|12943.4|12928.4|12943.2|12928.2|0
1648001170000|2022-03-23 02:06:10|12944.6|12929.6|12946.7|12931.7|12946.9|12931.9|12944.6|12929.6|3
1648001200000|2022-03-23 02:06:40|12946.9|12931.9|12946.9|12931.9|12946.9|12931.9|12946.9|12931.9|3
1648001210000|2022-03-23 02:06:50|12947.9|12932.9|12947.9|12932.9|12948.2|12933.2|12947.9|12932.9|2
1648001220000|2022-03-23 02:07:00|12948.2|12933.2|12949.4|12934.4|12949.4|12934.4|12948.2|12933.2|3
1648001230000|2022-03-23 02:07:10|12946.9|12931.9|12946.9|12931.9|12946.9|12931.9|12946.9|12931.9|1
1648001250000|2022-03-23 02:07:30|12949.4|12934.4|12949.7|12934.7|12949.7|12934.7|12949.4|12934.4|0
1648001260000|2022-03-23 02:07:40|12949.9|12934.9|12951.1|12936.1|12951.1|12936.1|12949.9|12934.9|1
1648001280000|2022-03-23 02:08:00|12949.9|12934.9|12949.9|12934.9|12949.9|12934.9|12949.9|12934.9|0
1648001310000|2022-03-23 02:08:30|12949.4|12934.4|12949.4|12934.4|12949.4|12934.4|12949.4|12934.4|0
1648001400000|2022-03-23 02:10:00|||||||||1
1648001460000|2022-03-23 02:11:00|12948.9|12933.9|12941.8|12926.8|12948.9|12933.9|12941.8|12926.8|17
1648001470000|2022-03-23 02:11:10|12939.9|12924.9|12939.9|12924.9|12939.9|12924.9|12939.9|12924.9|0
1648001570000|2022-03-23 02:12:50|12939.6|12924.6|12939.6|12924.6|12939.6|12924.6|12939.6|12924.6|3
1648001600000|2022-03-23 02:13:20|12939.9|12924.9|12939.9|12924.9|12939.9|12924.9|12939.9|12924.9|0
1648001650000|2022-03-23 02:14:10|12940.1|12925.1|12940.1|12925.1|12940.1|12925.1|12940.1|12925.1|1
1648001690000|2022-03-23 02:14:50|12939.6|12924.6|12940.1|12925.1|12940.1|12925.1|12939.6|12924.6|3
1648001700000|2022-03-23 02:15:00|12939.9|12924.9|12939.9|12924.9|12939.9|12924.9|12939.9|12924.9|0
1648001710000|2022-03-23 02:15:10|12940.1|12925.1|12940.1|12925.1|12940.1|12925.1|12940.1|12925.1|1
1648001820000|2022-03-23 02:17:00|12939.3|12924.3|12938.4|12923.4|12939.3|12924.3|12938.1|12923.1|0
1648001830000|2022-03-23 02:17:10|12938.6|12923.6|12938.6|12923.6|12938.6|12923.6|12938.6|12923.6|0
1648001850000|2022-03-23 02:17:30|12942.1|12927.1|12937.6|12922.6|12942.1|12927.1|12937.6|12922.6|1
1648001880000|2022-03-23 02:18:00|12937.1|12922.1|12937.1|12922.1|12937.1|12922.1|12937.1|12922.1|1
1648001920000|2022-03-23 02:18:40|12936.9|12921.9|12936.9|12921.9|12936.9|12921.9|12936.9|12921.9|0
1648001980000|2022-03-23 02:19:40|12936.8|12921.8|12936.8|12921.8|12936.8|12921.8|12936.8|12921.8|0
1648002000000|2022-03-23 02:20:00|12937.1|12922.1|12937.1|12922.1|12937.1|12922.1|12937.1|12922.1|1
1648002070000|2022-03-23 02:21:10|12936.6|12921.6|12937.1|12922.1|12937.1|12922.1|12936.6|12921.6|0
1648002150000|2022-03-23 02:22:30|12940.8|12925.8|12937.3|12922.3|12941.1|12926.1|12937.3|12922.3|1
1648002180000|2022-03-23 02:23:00|12937.1|12922.1|12936.8|12921.8|12937.1|12922.1|12936.8|12921.8|0
1648002210000|2022-03-23 02:23:30|||||||||1
1648002300000|2022-03-23 02:25:00|12938.8|12913.8|12938.8|12913.8|12938.8|12913.8|12938.8|12913.8|0
1648002310000|2022-03-23 02:25:10|12938.3|12913.3|12938.3|12913.3|12938.3|12913.3|12938.3|12913.3|0
1648002410000|2022-03-23 02:26:50|12933.8|12918.8|12933.8|12918.8|12933.8|12918.8|12933.8|12918.8|0
1648002420000|2022-03-23 02:27:00|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|0
1648002450000|2022-03-23 02:27:30|12937.8|12922.8|12939.3|12924.3|12939.8|12924.8|12937.8|12922.8|0
1648002510000|2022-03-23 02:28:30|12939.8|12924.8|12936.8|12921.8|12940.8|12925.8|12936.8|12921.8|2
1648002520000|2022-03-23 02:28:40|12935.8|12920.8|12935.8|12920.8|12935.8|12920.8|12935.8|12920.8|0
1648002540000|2022-03-23 02:29:00|12935.3|12920.3|12934.5|12919.5|12935.3|12920.3|12934.5|12919.5|0
1648002550000|2022-03-23 02:29:10|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|0
1648002680000|2022-03-23 02:31:20|12935.3|12920.3|12935.3|12920.3|12935.3|12920.3|12935.3|12920.3|1
1648002710000|2022-03-23 02:31:50|12936.3|12911.3|12936.3|12911.3|12936.3|12911.3|12936.3|12911.3|39
1648002730000|2022-03-23 02:32:10|12913.5|12898.5|12915.8|12890.8|12918.5|12898.5|12913.5|12890.8|1
1648002740000|2022-03-23 02:32:20|12916.3|12891.3|12916.3|12891.3|12916.3|12891.3|12916|12891|11
1648002750000|2022-03-23 02:32:30|12921.2|12883.7|12920|12882.5|12922.5|12885|12920|12882.5|1
1648002760000|2022-03-23 02:32:40|12920.3|12882.8|12920|12882.5|12920.3|12882.8|12920|12882.5|2
1648002770000|2022-03-23 02:32:50|12920.3|12882.8|12920.3|12882.8|12920.3|12882.8|12920.3|12882.8|1
1648002780000|2022-03-23 02:33:00|12920|12882.5|12920.3|12882.8|12920.3|12882.8|12920|12882.5|1
1648002790000|2022-03-23 02:33:10|12920|12882.5|12920|12882.5|12920|12882.5|12920|12882.5|0
1648002840000|2022-03-23 02:34:00|12920.5|12883|12920.3|12882.8|12920.5|12883|12920.3|12882.8|1
1648002850000|2022-03-23 02:34:10|12920|12882.5|12920|12882.5|12920|12882.5|12920|12882.5|0
1648002880000|2022-03-23 02:34:40|12912.8|12887.8|12912.3|12887.3|12912.8|12887.8|12912.3|12887.3|2
1648002910000|2022-03-23 02:35:10|12912.5|12887.5|12912.8|12887.8|12912.8|12887.8|12912.5|12887.5|0
1648002920000|2022-03-23 02:35:20|12905.7|12890.7|12906.8|12891.8|12906.8|12891.8|12904.3|12889.3|1
1648002930000|2022-03-23 02:35:30|12913.1|12898.1|12918.2|12903.2|12918.2|12903.2|12913.1|12898.1|1
1648002940000|2022-03-23 02:35:40|12918|12903|12916.5|12901.5|12918|12903|12916.5|12901.5|0
1648002950000|2022-03-23 02:35:50|12916.7|12901.7|12916.7|12901.7|12916.7|12901.7|12916.7|12901.7|0
1648002970000|2022-03-23 02:36:10|||||||||1
1648002990000|2022-03-23 02:36:30|12917.2|12902.2|12917.2|12902.2|12917.2|12902.2|12917.2|12902.2|0
1648003000000|2022-03-23 02:36:40|12917|12902|12916.7|12901.7|12917|12902|12916.7|12901.7|0
1648003020000|2022-03-23 02:37:00|12916.5|12901.5|12916.5|12901.5|12916.5|12901.5|12915.7|12900.7|1
1648003030000|2022-03-23 02:37:10|12916.7|12901.7|12916.7|12901.7|12916.7|12901.7|12916.7|12901.7|1
1648003050000|2022-03-23 02:37:30|12915.8|12900.8|12912.8|12897.8|12915.8|12900.8|12912.5|12897.5|1
1648003080000|2022-03-23 02:38:00|12913|12898|12912.8|12897.8|12913|12898|12912.8|12897.8|2
1648003110000|2022-03-23 02:38:30|12913|12898|12913|12898|12913|12898|12913|12898|0
1648003140000|2022-03-23 02:39:00|12914|12899|12914|12899|12914|12899|12914|12899|0
1648003180000|2022-03-23 02:39:40|12912.9|12897.9|12912|12897|12912.9|12897.9|12912|12897|1
1648003260000|2022-03-23 02:41:00|12915.2|12900.2|12917.9|12902.9|12917.9|12902.9|12915.2|12900.2|0
1648003270000|2022-03-23 02:41:10|12917.7|12902.7|12917.7|12902.7|12917.7|12902.7|12917.7|12902.7|0
1648003330000|2022-03-23 02:42:10|12916.4|12901.4|12914.2|12899.2|12916.4|12901.4|12914.2|12899.2|0
1648003410000|2022-03-23 02:43:30|12914.7|12899.7|12914.2|12899.2|12914.7|12899.7|12914.2|12899.2|0
1648003420000|2022-03-23 02:43:40|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|0
1648003440000|2022-03-23 02:44:00|12913.4|12898.4|12913.4|12898.4|12913.4|12898.4|12913.4|12898.4|0
1648003490000|2022-03-23 02:44:50|12918.2|12903.2|12917.7|12902.7|12918.2|12903.2|12917.7|12902.7|0
1648003500000|2022-03-23 02:45:00|12918.2|12903.2|12918.4|12903.4|12918.4|12903.4|12918.2|12903.2|0
1648003510000|2022-03-23 02:45:10|12916.6|12901.6|12914.4|12899.4|12916.6|12901.6|12914.4|12899.4|0
1648003530000|2022-03-23 02:45:30|12914.9|12899.9|12914.9|12899.9|12914.9|12899.9|12914.9|12899.9|5
1648003540000|2022-03-23 02:45:40|12914.7|12899.7|12914.7|12899.7|12914.7|12899.7|12914.7|12899.7|0
1648003560000|2022-03-23 02:46:00|12914.4|12899.4|12914.4|12899.4|12914.4|12899.4|12914.4|12899.4|0
1648003580000|2022-03-23 02:46:20|12914.2|12899.2|12913.9|12898.9|12914.2|12899.2|12913.9|12898.9|1
1648003630000|2022-03-23 02:47:10|12913.2|12898.2|12912.9|12897.9|12913.2|12898.2|12912.4|12897.4|1
1648003650000|2022-03-23 02:47:30|12912.7|12897.7|12912.4|12897.4|12912.7|12897.7|12912.4|12897.4|1
1648003670000|2022-03-23 02:47:50|12912.9|12897.9|12912.9|12897.9|12912.9|12897.9|12912.9|12897.9|0
1648003690000|2022-03-23 02:48:10|12913.2|12898.2|12914.9|12899.9|12914.9|12899.9|12913.2|12898.2|2
1648003710000|2022-03-23 02:48:30|12914.4|12899.4|12914.4|12899.4|12914.4|12899.4|12914.4|12899.4|0
1648003750000|2022-03-23 02:49:10|12914.7|12899.7|12914.7|12899.7|12914.7|12899.7|12914.7|12899.7|0
1648003800000|2022-03-23 02:50:00|12912.9|12897.9|12912.9|12897.9|12912.9|12897.9|12912.9|12897.9|0
1648003810000|2022-03-23 02:50:10|12913.2|12898.2|12913.4|12898.4|12913.4|12898.4|12913.2|12898.2|0
1648003820000|2022-03-23 02:50:20|12911.9|12896.9|12910.9|12895.9|12911.9|12896.9|12910.9|12895.9|0
1648003830000|2022-03-23 02:50:30|12911.9|12896.9|12912.7|12897.7|12912.7|12897.7|12911.9|12896.9|0
1648003840000|2022-03-23 02:50:40|12913.4|12898.4|12913.4|12898.4|12913.4|12898.4|12913.4|12898.4|0
1648003860000|2022-03-23 02:51:00|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|0
1648003870000|2022-03-23 02:51:10|12912.9|12897.9|12912.9|12897.9|12912.9|12897.9|12912.9|12897.9|0
1648004180000|2022-03-23 02:56:20|12913.2|12898.2|12913.4|12898.4|12913.4|12898.4|12913.2|12898.2|0
1648004230000|2022-03-23 02:57:10|12912.9|12897.9|12912.9|12897.9|12912.9|12897.9|12912.9|12897.9|0
1648004260000|2022-03-23 02:57:40|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|12913.2|12898.2|0
1648004270000|2022-03-23 02:57:50|12912.9|12897.9|12912.2|12897.2|12912.9|12897.9|12912.2|12897.2|1
1648004320000|2022-03-23 02:58:40|12912.4|12897.4|12920.6|12905.6|12920.6|12905.6|12912.4|12897.4|1
1648004340000|2022-03-23 02:59:00|12920.4|12905.4|12920.4|12905.4|12920.4|12905.4|12920.4|12905.4|0
1648004350000|2022-03-23 02:59:10|12920.6|12905.6|12920.6|12905.6|12920.6|12905.6|12920.6|12905.6|0
1648004400000|2022-03-23 03:00:00|12920.4|12905.4|12917.4|12902.4|12920.4|12905.4|12917.4|12902.4|1
1648004410000|2022-03-23 03:00:10|12917.6|12902.6|12917.6|12902.6|12917.6|12902.6|12917.6|12902.6|0
1648004760000|2022-03-23 03:06:00|12917.9|12902.9|12917.9|12902.9|12917.9|12902.9|12917.9|12902.9|0
1648004770000|2022-03-23 03:06:10|12917.8|12902.8|12917.8|12902.8|12917.8|12902.8|12917.8|12902.8|0
1648004810000|2022-03-23 03:06:50|12916.9|12901.9|12914.8|12899.8|12916.9|12901.9|12914.8|12899.8|1
1648004820000|2022-03-23 03:07:00|12914.6|12899.6|12914.8|12899.8|12914.8|12899.8|12914.3|12899.3|0
1648004890000|2022-03-23 03:08:10|12912.3|12897.3|12912.3|12897.3|12912.3|12897.3|12912.3|12897.3|0
1648004920000|2022-03-23 03:08:40|12910.3|12895.3|12910.3|12895.3|12910.3|12895.3|12910.3|12895.3|0
1648005060000|2022-03-23 03:11:00|12909.8|12894.8|12909.3|12894.3|12909.8|12894.8|12909.3|12894.3|1
1648005320000|2022-03-23 03:15:20|12908.8|12893.8|12908.8|12893.8|12908.8|12893.8|12908.8|12893.8|1
1648005330000|2022-03-23 03:15:30|12909.3|12894.3|12909.3|12894.3|12909.3|12894.3|12909.3|12894.3|0
1648005510000|2022-03-23 03:18:30|12910.3|12895.3|12911.3|12896.3|12911.3|12896.3|12910.3|12895.3|1
1648005530000|2022-03-23 03:18:50|12913.3|12898.3|12913.3|12898.3|12913.3|12898.3|12913.3|12898.3|1
1648005660000|2022-03-23 03:21:00|12915.3|12900.3|12917|12902|12917|12902|12915.3|12900.3|0
1648005670000|2022-03-23 03:21:10|12916.8|12901.8|12916.8|12901.8|12916.8|12901.8|12916.8|12901.8|0
1648005680000|2022-03-23 03:21:20|12917.3|12902.3|12916.8|12901.8|12917.3|12902.3|12916.8|12901.8|0
1648005700000|2022-03-23 03:21:40|12917|12902|12917|12902|12917.3|12902.3|12917|12902|0
1648005800000|2022-03-23 03:23:20|12917.3|12902.3|12917|12902|12917.3|12902.3|12917|12902|0
1648005940000|2022-03-23 03:25:40|12917.3|12902.3|12917.5|12902.5|12917.5|12902.5|12917.3|12902.3|0
1648006120000|2022-03-23 03:28:40|12917|12902|12917|12902|12917|12902|12917|12902|0
1648006140000|2022-03-23 03:29:00|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|1
1648006150000|2022-03-23 03:29:10|12914.2|12899.2|12914.2|12899.2|12914.2|12899.2|12914.2|12899.2|0
1648006210000|2022-03-23 03:30:10|12914.7|12899.7|12914.7|12899.7|12914.7|12899.7|12914.7|12899.7|0
1648006280000|2022-03-23 03:31:20|12912.9|12897.9|12911.2|12896.2|12912.9|12897.9|12911.2|12896.2|0
1648006320000|2022-03-23 03:32:00|12911.4|12896.4|12911.4|12896.4|12911.4|12896.4|12911.4|12896.4|0
1648006440000|2022-03-23 03:34:00|12911.2|12896.2|12910.9|12895.9|12911.2|12896.2|12910.9|12895.9|0
1648006460000|2022-03-23 03:34:20|12910.4|12895.4|12909.9|12894.9|12910.4|12895.4|12909.9|12894.9|0
1648006470000|2022-03-23 03:34:30|12908.5|12893.5|12906.2|12891.2|12908.5|12893.5|12906.2|12891.2|1
1648006480000|2022-03-23 03:34:40|12905.2|12890.2|12904.9|12889.9|12905.4|12890.4|12904.9|12889.9|0
1648006490000|2022-03-23 03:34:50|12904.4|12889.4|12903.7|12888.7|12904.4|12889.4|12903.7|12888.7|1
1648006500000|2022-03-23 03:35:00|12903.4|12888.4|12903.4|12888.4|12903.4|12888.4|12903.4|12888.4|0
1648006510000|2022-03-23 03:35:10|12903.9|12888.9|12905.9|12890.9|12905.9|12890.9|12903.9|12888.9|2
1648006570000|2022-03-23 03:36:10|12913.4|12888.4|12913.4|12888.4|12913.4|12888.4|12913.4|12888.4|1
1648006590000|2022-03-23 03:36:30|12921.5|12884|12916.4|12891.4|12921.5|12891.4|12916.4|12884|0
1648006600000|2022-03-23 03:36:40|12922.4|12884.9|12916.4|12891.4|12922.4|12891.4|12916.2|12884.7|0
1648006620000|2022-03-23 03:37:00|12916.9|12891.9|12917.4|12892.4|12917.4|12892.4|12916.9|12891.9|0
1648006660000|2022-03-23 03:37:40|12917.9|12892.9|12917.9|12892.9|12917.9|12892.9|12917.9|12892.9|0
1648006720000|2022-03-23 03:38:40|12918.4|12893.4|12917.9|12892.9|12918.4|12893.4|12917.9|12892.9|1
1648006820000|2022-03-23 03:40:20|12918.9|12893.9|12918.9|12893.9|12918.9|12893.9|12918.9|12893.9|1
1648006830000|2022-03-23 03:40:30|||||||||16
1648006860000|2022-03-23 03:41:00|12918.6|12893.6|12918.4|12893.4|12918.6|12893.6|12918.4|12893.4|0
1648006870000|2022-03-23 03:41:10|12918.1|12893.1|12917.9|12892.9|12918.1|12893.1|12917.9|12892.9|0
1648006940000|2022-03-23 03:42:20|12908.6|12893.6|12908.6|12893.6|12908.6|12893.6|12908.6|12893.6|0
1648006950000|2022-03-23 03:42:30|12908.9|12893.9|12908.9|12893.9|12908.9|12893.9|12908.9|12893.9|0
1648007030000|2022-03-23 03:43:50|12911.1|12896.1|12913.4|12898.4|12913.4|12898.4|12911.1|12896.1|1
1648007040000|2022-03-23 03:44:00|12917.9|12892.9|12913.6|12898.6|12918.6|12898.6|12913.6|12892.9|0
1648007050000|2022-03-23 03:44:10|12913.4|12898.4|12913.4|12898.4|12913.4|12898.4|12913.4|12898.4|0
1648007400000|2022-03-23 03:50:00|12913.3|12898.3|12913.3|12898.3|12913.3|12898.3|12913.3|12898.3|0
1648007520000|2022-03-23 03:52:00|12913.6|12898.6|12918.8|12893.8|12918.8|12898.6|12913.6|12893.8|1
1648007530000|2022-03-23 03:52:10|12918.6|12893.6|12918.6|12893.6|12918.6|12893.6|12918.6|12893.6|0
1648007550000|2022-03-23 03:52:30|12918.4|12893.4|12918.4|12893.4|12918.4|12893.4|12918.4|12893.4|0
1648007580000|2022-03-23 03:53:00|12918.3|12893.3|12918.3|12893.3|12918.3|12893.3|12918.3|12893.3|0
1648007590000|2022-03-23 03:53:10|12918.1|12893.1|12918.1|12893.1|12918.1|12893.1|12918.1|12893.1|0
1648007600000|2022-03-23 03:53:20|12916.3|12891.3|12916.3|12891.3|12916.3|12891.3|12916.3|12891.3|1
1648007810000|2022-03-23 03:56:50|12921.5|12884|12921.5|12884|12921.5|12884|12921.5|12884|1
1648007930000|2022-03-23 03:58:50|12920.5|12883|12920.5|12883|12920.5|12883|12920.5|12883|0
1648007970000|2022-03-23 03:59:30|12913.8|12888.8|12913.3|12888.3|12913.8|12888.8|12913.3|12888.3|0
1648007980000|2022-03-23 03:59:40|12913.8|12888.8|12913.8|12888.8|12913.8|12888.8|12913.8|12888.8|0
1648007990000|2022-03-23 03:59:50|12914.8|12889.8|12919.5|12882|12919.8|12889.8|12914.8|12881.1|0
1648008010000|2022-03-23 04:00:10|12918.5|12881|12918.5|12881|12918.5|12881|12918.5|12881|0
1648008020000|2022-03-23 04:00:20|12919|12881.5|12919|12881.5|12919|12881.5|12919|12881.5|0
1648008090000|2022-03-23 04:01:30|12918.8|12881.3|12918.8|12881.3|12918.8|12881.3|12918.8|12881.3|0
1648008130000|2022-03-23 04:02:10|12915.1|12890.1|12915.8|12890.8|12916.1|12891.1|12915.1|12890.1|0
1648008140000|2022-03-23 04:02:20|12915.3|12890.3|12915.3|12890.3|12915.3|12890.3|12915.3|12890.3|0
1648008230000|2022-03-23 04:03:50|12915.8|12890.8|12915.3|12890.3|12916.3|12891.3|12915.3|12890.3|0
1648008700000|2022-03-23 04:11:40|12914.5|12889.5|12918.7|12881.2|12918.7|12889.5|12914.5|12881|1
1648008770000|2022-03-23 04:12:50|12919.7|12882.2|12919.7|12882.2|12919.7|12882.2|12919.7|12882.2|4
1648008790000|2022-03-23 04:13:10|12920.2|12882.7|12919.7|12882.2|12920.2|12882.7|12919.7|12882.2|0
1648008800000|2022-03-23 04:13:20|12919|12881.5|12919.7|12882.2|12919.7|12882.2|12919|12881.5|0
1648008820000|2022-03-23 04:13:40|12915.3|12890.3|12915.3|12890.3|12915.3|12890.3|12915.3|12890.3|1
1648008910000|2022-03-23 04:15:10|12915.2|12890.2|12915.2|12890.2|12915.2|12890.2|12915.2|12890.2|0
1648009360000|2022-03-23 04:22:40|12915.5|12890.5|12915.5|12890.5|12915.5|12890.5|12915.5|12890.5|0
1648009440000|2022-03-23 04:24:00|12915.7|12890.7|12915.7|12890.7|12915.7|12890.7|12915.7|12890.7|0
1648009600000|2022-03-23 04:26:40|12912.2|12897.2|12915.7|12900.7|12915.7|12900.7|12912.2|12897.2|0
1648009620000|2022-03-23 04:27:00|12915.2|12900.2|12916.5|12901.5|12916.5|12901.5|12915.2|12900.2|0
1648009630000|2022-03-23 04:27:10|12917.7|12902.7|12917.7|12902.7|12917.7|12902.7|12917.7|12902.7|0
1648009640000|2022-03-23 04:27:20|12913.7|12898.7|12913.7|12898.7|12913.7|12898.7|12913.7|12898.7|2
1648009650000|2022-03-23 04:27:30|12914.9|12889.9|12915.4|12890.4|12915.4|12890.4|12914.9|12889.9|0
1648009670000|2022-03-23 04:27:50|12915.2|12890.2|12915.2|12890.2|12915.2|12890.2|12914.9|12889.9|0
1648009680000|2022-03-23 04:28:00|12915.4|12890.4|12915.4|12890.4|12915.4|12890.4|12915.4|12890.4|0
1648009930000|2022-03-23 04:32:10|12915.1|12890.1|12914.9|12889.9|12915.1|12890.1|12914.9|12889.9|0
1648010020000|2022-03-23 04:33:40|12918.1|12880.6|12918.4|12880.9|12918.4|12880.9|12918.1|12880.6|0
1648010030000|2022-03-23 04:33:50|12913.9|12888.9|12913.9|12888.9|12913.9|12888.9|12913.9|12888.9|0
1648010040000|2022-03-23 04:34:00|12914.1|12889.1|12914.4|12889.4|12914.4|12889.4|12914.1|12889.1|0
1648010390000|2022-03-23 04:39:50|12906.9|12891.9|12907.4|12892.4|12907.4|12892.4|12906.9|12891.9|0
1648010400000|2022-03-23 04:40:00|12906.9|12891.9|12906.9|12891.9|12906.9|12891.9|12906.9|12891.9|0
1648010620000|2022-03-23 04:43:40|12906.8|12891.8|12906.8|12891.8|12906.8|12891.8|12906.8|12891.8|0
1648011050000|2022-03-23 04:50:50|12909.4|12894.4|12911.8|12896.8|12911.8|12896.8|12909.4|12894.4|0
1648011060000|2022-03-23 04:51:00|12906.3|12891.3|12906.3|12891.3|12906.3|12891.3|12906.3|12891.3|1
1648011070000|2022-03-23 04:51:10|12906.8|12891.8|12906.8|12891.8|12906.8|12891.8|12906.8|12891.8|0
1648011490000|2022-03-23 04:58:10|12906.3|12891.3|12905.8|12890.8|12906.3|12891.3|12905.8|12890.8|1
1648011640000|2022-03-23 05:00:40|12907.1|12892.1|12907.8|12892.8|12908.3|12893.3|12907.1|12892.1|0
1648011650000|2022-03-23 05:00:50|12904.8|12889.8|12905.8|12890.8|12905.8|12890.8|12904.8|12889.8|0
1648011720000|2022-03-23 05:02:00|12907|12892|12908.3|12893.3|12908.3|12893.3|12907|12892|0
1648011730000|2022-03-23 05:02:10|12908|12893|12908.3|12893.3|12908.3|12893.3|12908|12893|0
1648011750000|2022-03-23 05:02:30|12908|12893|12907.8|12892.8|12908|12893|12907.8|12892.8|0
1648011900000|2022-03-23 05:05:00|12906.5|12891.5|12905.3|12890.3|12906.5|12891.5|12905|12890|2
1648011910000|2022-03-23 05:05:10|12904.8|12889.8|12905.3|12890.3|12905.3|12890.3|12904.8|12889.8|0
1648011940000|2022-03-23 05:05:40|12905.2|12890.2|12905.2|12890.2|12905.2|12890.2|12905.2|12890.2|0
1648012100000|2022-03-23 05:08:20|12903.8|12888.8|12906.7|12881.7|12906.7|12888.8|12903.8|12881.5|4
1648012200000|2022-03-23 05:10:00|||||||||1
1648012310000|2022-03-23 05:11:50|12898.2|12883.2|12898.2|12883.2|12898.2|12883.2|12898.2|12883.2|0
1648012480000|2022-03-23 05:14:40|12898|12883|12898|12883|12898|12883|12898|12883|0
1648012530000|2022-03-23 05:15:30|12897.9|12882.9|12897.9|12882.9|12897.9|12882.9|12897.9|12882.9|0
1648012600000|2022-03-23 05:16:40|12898.2|12883.2|12898.2|12883.2|12898.2|12883.2|12898.2|12883.2|0
1648012630000|2022-03-23 05:17:10|12897.9|12882.9|12897.9|12882.9|12897.9|12882.9|12897.9|12882.9|0
1648012670000|2022-03-23 05:17:50|12901.9|12886.9|12901.9|12886.9|12901.9|12886.9|12901.9|12886.9|1
1648012680000|2022-03-23 05:18:00|12905.4|12890.4|12908.4|12893.4|12908.4|12893.4|12905.4|12890.4|1
1648012700000|2022-03-23 05:18:20|12908.7|12893.7|12908.4|12893.4|12908.7|12893.7|12908.4|12893.4|0
1648012710000|2022-03-23 05:18:30|12915|12890|12915|12890|12915|12890|12915|12890|0
1648012720000|2022-03-23 05:18:40|12911.9|12896.9|12911.9|12896.9|12911.9|12896.9|12911.9|12896.9|0
1648012740000|2022-03-23 05:19:00|12912.7|12897.7|12913.2|12898.2|12913.9|12898.9|12912.7|12897.7|1
1648012750000|2022-03-23 05:19:10|12913.7|12898.7|12910.2|12895.2|12913.7|12898.7|12910.2|12895.2|2
1648012760000|2022-03-23 05:19:20|12912|12897|12913.7|12898.7|12913.7|12898.7|12909.7|12894.7|3
1648012770000|2022-03-23 05:19:30|12911.6|12896.6|12907.7|12892.7|12911.7|12896.7|12907.7|12892.7|5
1648012780000|2022-03-23 05:19:40|12906.7|12891.7|12905.2|12890.2|12906.7|12891.7|12905.2|12890.2|0
1648012790000|2022-03-23 05:19:50|12907.7|12892.7|12905.2|12890.2|12907.7|12892.7|12905.2|12890.2|3
1648012800000|2022-03-23 05:20:00|12901.3|12886.3|12902.9|12877.9|12908.4|12886.3|12901.3|12870.9|1
1648012980000|2022-03-23 05:23:00|12900.7|12885.7|12900.7|12885.7|12900.7|12885.7|12900.7|12885.7|0
1648013270000|2022-03-23 05:27:50|12900.9|12885.9|12909.6|12884.6|12916.4|12886.1|12900.9|12877|0
1648013280000|2022-03-23 05:28:00|12909.1|12884.1|12909.9|12884.9|12909.9|12884.9|12909.1|12884.1|0
1648013430000|2022-03-23 05:30:30|12906.4|12891.4|12909.1|12894.1|12909.6|12894.6|12906.4|12891.4|0
1648013460000|2022-03-23 05:31:00|12910.9|12895.9|12911.6|12896.6|12911.9|12896.9|12908.9|12893.9|5
1648013470000|2022-03-23 05:31:10|12910.1|12895.1|12908.6|12893.6|12910.1|12895.1|12908.6|12893.6|1
1648013480000|2022-03-23 05:31:20|12909.9|12894.9|12911.1|12896.1|12911.1|12896.1|12909.9|12894.9|0
1648013490000|2022-03-23 05:31:30|12908.5|12893.5|12917.2|12879.7|12917.2|12893.5|12908.5|12879.7|2
1648013500000|2022-03-23 05:31:40|12917.4|12879.9|12917.4|12879.9|12917.4|12879.9|12917.4|12879.9|0
1648013510000|2022-03-23 05:31:50|12914.4|12899.4|12902.4|12887.4|12914.4|12899.4|12902.4|12882.9|2
1648013520000|2022-03-23 05:32:00|12907.9|12882.9|12900.4|12885.4|12907.9|12886.9|12900.4|12882.7|0
1648013550000|2022-03-23 05:32:30|12899.1|12884.1|12897.9|12882.9|12899.1|12884.1|12897.9|12882.9|0
1648013560000|2022-03-23 05:32:40|12900.4|12885.4|12900.4|12885.4|12900.4|12885.4|12900.4|12885.4|6
1648013600000|2022-03-23 05:33:20|12904.9|12889.9|12904.9|12889.9|12904.9|12889.9|12904.9|12889.9|0
1648013620000|2022-03-23 05:33:40|12907.9|12892.9|12907.9|12892.9|12907.9|12892.9|12907.9|12892.9|2
1648013640000|2022-03-23 05:34:00|||||||||4
1648013650000|2022-03-23 05:34:10|12907.6|12892.6|12907.4|12892.4|12907.6|12892.6|12907.4|12892.4|0
1648013670000|2022-03-23 05:34:30|||||||||1
1648013710000|2022-03-23 05:35:10|12907.9|12892.9|12907.9|12892.9|12907.9|12892.9|12907.9|12892.9|0
1648013740000|2022-03-23 05:35:40|12910.9|12895.9|12910.9|12895.9|12910.9|12895.9|12910.9|12895.9|1
1648013750000|2022-03-23 05:35:50|12907.4|12892.4|12907.4|12892.4|12907.4|12892.4|12907.4|12892.4|0
1648013760000|2022-03-23 05:36:00|12908.7|12893.7|12912.4|12897.4|12912.4|12897.4|12908.7|12893.7|2
1648013770000|2022-03-23 05:36:10|12912.9|12897.9|12913.4|12898.4|12913.4|12898.4|12912.9|12897.9|0
1648013970000|2022-03-23 05:39:30|||||||||2
1648014010000|2022-03-23 05:40:10|12914.4|12899.4|12914.4|12899.4|12914.4|12899.4|12914.4|12899.4|0
1648014030000|2022-03-23 05:40:30|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|0
1648014060000|2022-03-23 05:41:00|12915.6|12900.6|12915.9|12900.9|12916.9|12901.9|12914.9|12899.9|5
1648014070000|2022-03-23 05:41:10|12915.6|12900.6|12915.4|12900.4|12915.6|12900.6|12915.4|12900.4|1
1648014080000|2022-03-23 05:41:20|12915.6|12900.6|12915.9|12900.9|12915.9|12900.9|12915.6|12900.6|0
1648014090000|2022-03-23 05:41:30|12916.4|12901.4|12916.4|12901.4|12916.4|12901.4|12916.4|12901.4|0
1648014100000|2022-03-23 05:41:40|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|0
1648014190000|2022-03-23 05:43:10|12915.8|12900.8|12915.8|12900.8|12915.8|12900.8|12915.8|12900.8|1
1648014230000|2022-03-23 05:43:50|12916.3|12901.3|12916.3|12901.3|12916.3|12901.3|12916.3|12901.3|0
1648014400000|2022-03-23 05:46:40|12919.8|12904.8|12919.8|12904.8|12919.8|12904.8|12919.8|12904.8|1
1648014420000|2022-03-23 05:47:00|12920.3|12905.3|12920.8|12905.8|12920.8|12905.8|12920.3|12905.3|32
1648014480000|2022-03-23 05:48:00|||||||||4
1648014540000|2022-03-23 05:49:00|12920.3|12905.3|12920.3|12905.3|12920.3|12905.3|12920.3|12905.3|4
1648014680000|2022-03-23 05:51:20|12920.8|12905.8|12920.8|12905.8|12920.8|12905.8|12920.8|12905.8|0
1648014710000|2022-03-23 05:51:50|||||||||1
1648014720000|2022-03-23 05:52:00|12920.3|12905.3|12920.3|12905.3|12920.8|12905.8|12920.3|12905.3|2
1648014760000|2022-03-23 05:52:40|12920|12905|12920.3|12905.3|12920.3|12905.3|12920|12905|0
1648014790000|2022-03-23 05:53:10|12920.8|12905.8|12920.8|12905.8|12920.8|12905.8|12920.8|12905.8|0
1648014890000|2022-03-23 05:54:50|12920.3|12905.3|12920.3|12905.3|12920.3|12905.3|12920.3|12905.3|0
1648014920000|2022-03-23 05:55:20|12916.8|12901.8|12916.8|12901.8|12916.8|12901.8|12916.8|12901.8|1
1648015070000|2022-03-23 05:57:50|12916.5|12901.5|12916.5|12901.5|12916.5|12901.5|12916.5|12901.5|0
1648015080000|2022-03-23 05:58:00|12916.3|12901.3|12916.3|12901.3|12916.3|12901.3|12916.3|12901.3|0
1648015460000|2022-03-23 06:04:20|12915.3|12900.3|12912.3|12897.3|12915.3|12900.3|12912.3|12897.3|2
1648015470000|2022-03-23 06:04:30|12911.7|12896.7|12911.3|12896.3|12911.7|12896.7|12911.3|12896.3|0
1648015500000|2022-03-23 06:05:00|12909.1|12894.1|12906.8|12891.8|12909.1|12894.1|12906.3|12891.3|10
1648015510000|2022-03-23 06:05:10|12906.7|12891.7|12906.7|12891.7|12906.7|12891.7|12906.7|12891.7|0
1648015530000|2022-03-23 06:05:30|12906.2|12891.2|12906.2|12891.2|12906.2|12891.2|12906.2|12891.2|0
1648015540000|2022-03-23 06:05:40|12906.5|12891.5|12906.5|12891.5|12906.5|12891.5|12906.5|12891.5|0
1648015560000|2022-03-23 06:06:00|12906.2|12891.2|12906.2|12891.2|12906.2|12891.2|12906.2|12891.2|0
1648015620000|2022-03-23 06:07:00|12906|12891|12905|12890|12906|12891|12905|12890|0
1648015660000|2022-03-23 06:07:40|12904.7|12889.7|12906|12891|12906|12891|12904.7|12889.7|17
1648015680000|2022-03-23 06:08:00|12905.7|12890.7|12905.7|12890.7|12905.7|12890.7|12905.7|12890.7|0
1648015690000|2022-03-23 06:08:10|12906|12891|12906|12891|12906|12891|12906|12891|13
1648015770000|2022-03-23 06:09:30|12905.9|12890.9|12905.9|12890.9|12905.9|12890.9|12905.9|12890.9|0
1648015840000|2022-03-23 06:10:40|12905.4|12890.4|12903.9|12888.9|12905.4|12890.4|12903.9|12888.9|0
1648015850000|2022-03-23 06:10:50|12900.9|12885.9|12900.4|12885.4|12900.9|12885.9|12900.4|12885.4|2
1648015860000|2022-03-23 06:11:00|12900.2|12885.2|12899.7|12884.7|12900.9|12885.9|12899.4|12884.4|1
1648015870000|2022-03-23 06:11:10|12900.7|12885.7|12900.7|12885.7|12900.7|12885.7|12900.7|12885.7|1
1648015880000|2022-03-23 06:11:20|12901.7|12886.7|12901.7|12886.7|12902.7|12887.7|12901.7|12886.7|2
1648015890000|2022-03-23 06:11:30|12903.2|12888.2|12900.4|12885.4|12903.2|12888.2|12900.4|12885.4|0
1648015900000|2022-03-23 06:11:40|||||||||10
1648016020000|2022-03-23 06:13:40|12901.2|12886.2|12902.7|12887.7|12902.7|12887.7|12901.2|12886.2|0
1648016050000|2022-03-23 06:14:10|12902.9|12887.9|12903.7|12888.7|12903.7|12888.7|12902.9|12887.9|0
1648016070000|2022-03-23 06:14:30|12904.2|12889.2|12904.2|12889.2|12904.2|12889.2|12904.2|12889.2|0
1648016180000|2022-03-23 06:16:20|12903.9|12888.9|12903.9|12888.9|12903.9|12888.9|12903.9|12888.9|1
1648016290000|2022-03-23 06:18:10|12898.7|12883.7|12898.7|12883.7|12899.9|12884.9|12898.7|12883.7|2
1648016320000|2022-03-23 06:18:40|12895.7|12880.7|12895.7|12880.7|12895.7|12880.7|12895.7|12880.7|4
1648016340000|2022-03-23 06:19:00|12895.4|12880.4|12895.2|12880.2|12895.4|12880.4|12895.2|12880.2|0
1648016390000|2022-03-23 06:19:50|12895.7|12880.7|12895.7|12880.7|12895.7|12880.7|12895.7|12880.7|0
1648016500000|2022-03-23 06:21:40|||||||||2
1648016530000|2022-03-23 06:22:10|12895.1|12880.1|12895.1|12880.1|12895.1|12880.1|12895.1|12880.1|0
1648016640000|2022-03-23 06:24:00|12894.9|12879.9|12895.1|12880.1|12895.1|12880.1|12894.6|12879.6|0
1648016700000|2022-03-23 06:25:00|12895.4|12880.4|12895.4|12880.4|12895.4|12880.4|12895.4|12880.4|0
1648016760000|2022-03-23 06:26:00|12894.6|12879.6|12892.6|12877.6|12894.6|12879.6|12890.1|12875.1|1
1648016780000|2022-03-23 06:26:20|12892.1|12877.1|12891.4|12876.4|12892.6|12877.6|12891.1|12876.1|0
1648016790000|2022-03-23 06:26:30|12891.1|12876.1|12891.1|12876.1|12891.1|12876.1|12891.1|12876.1|0
1648016820000|2022-03-23 06:27:00|12890.9|12875.9|12889.9|12874.9|12890.9|12875.9|12889.9|12874.9|0
1648016830000|2022-03-23 06:27:10|12889.6|12874.6|12889.6|12874.6|12889.6|12874.6|12889.6|12874.6|0
1648016850000|2022-03-23 06:27:30|12889.9|12874.9|12889.9|12874.9|12889.9|12874.9|12889.9|12874.9|0
1648016880000|2022-03-23 06:28:00|12889.3|12874.3|12888.9|12873.9|12889.3|12874.3|12888.9|12873.9|0
1648016890000|2022-03-23 06:28:10|12885.6|12870.6|12884.4|12869.4|12885.6|12870.6|12884.4|12869.4|1
1648016900000|2022-03-23 06:28:20|12881.4|12866.4|12881.4|12866.4|12881.4|12866.4|12881.4|12866.4|1
1648016910000|2022-03-23 06:28:30|12881.9|12866.9|12881.4|12866.4|12881.9|12866.9|12881.4|12866.4|0
1648016920000|2022-03-23 06:28:40|12881.3|12866.3|12881.3|12866.3|12881.3|12866.3|12881.3|12866.3|0
1648016940000|2022-03-23 06:29:00|12881.1|12866.1|12880.8|12865.8|12881.1|12866.1|12880.8|12865.8|0
1648016950000|2022-03-23 06:29:10|12879.6|12864.6|12879.3|12864.3|12879.6|12864.6|12878.1|12863.1|3
1648016960000|2022-03-23 06:29:20|12879.6|12864.6|12878.1|12863.1|12879.6|12864.6|12878.1|12863.1|0
1648016970000|2022-03-23 06:29:30|12878.3|12863.3|12877.6|12862.6|12878.3|12863.3|12877.6|12862.6|0
1648016980000|2022-03-23 06:29:40|12877.8|12862.8|12877.8|12862.8|12877.8|12862.8|12877.8|12862.8|0
1648017000000|2022-03-23 06:30:00|12877.3|12862.3|12877.3|12862.3|12877.3|12862.3|12877.3|12862.3|10
1648017040000|2022-03-23 06:30:40|||||||||5
1648017060000|2022-03-23 06:31:00|12876.8|12861.8|12876.8|12861.8|12876.8|12861.8|12876.8|12861.8|0
1648017090000|2022-03-23 06:31:30|12876.6|12861.6|12876.3|12861.3|12876.6|12861.6|12876.3|12861.3|0
1648017120000|2022-03-23 06:32:00|12876.8|12861.8|12877.6|12862.6|12877.8|12862.8|12876.8|12861.8|2
1648017130000|2022-03-23 06:32:10|12878.1|12863.1|12882.1|12867.1|12882.1|12867.1|12878.1|12863.1|1
1648017160000|2022-03-23 06:32:40|12883.3|12868.3|12883.3|12868.3|12883.3|12868.3|12883.3|12868.3|0
1648017180000|2022-03-23 06:33:00|12883.8|12868.8|12883.8|12868.8|12883.8|12868.8|12883.8|12868.8|0
1648017250000|2022-03-23 06:34:10|12885.8|12870.8|12883.8|12868.8|12885.8|12870.8|12883.8|12868.8|1
1648017260000|2022-03-23 06:34:20|12882.1|12867.1|12878.3|12863.3|12882.1|12867.1|12877.6|12862.6|3
1648017270000|2022-03-23 06:34:30|12879.1|12864.1|12879.8|12864.8|12879.8|12864.8|12879.1|12864.1|0
1648017280000|2022-03-23 06:34:40|12880.1|12865.1|12880.1|12865.1|12880.1|12865.1|12880.1|12865.1|0
1648017290000|2022-03-23 06:34:50|12881.5|12866.5|12883.1|12868.1|12883.1|12868.1|12881.5|12866.5|1
1648017300000|2022-03-23 06:35:00|12882.6|12867.6|12881.6|12866.6|12882.6|12867.6|12881.6|12866.6|0
1648017330000|2022-03-23 06:35:30|12880.1|12865.1|12879.6|12864.6|12880.1|12865.1|12879.6|12864.6|0
1648017340000|2022-03-23 06:35:40|12879.1|12864.1|12879.1|12864.1|12879.1|12864.1|12879.1|12864.1|0
1648017350000|2022-03-23 06:35:50|12879.6|12864.6|12880.6|12865.6|12880.6|12865.6|12879.6|12864.6|0
1648017360000|2022-03-23 06:36:00|12881.1|12866.1|12881.3|12866.3|12881.3|12866.3|12880.8|12865.8|3
1648017420000|2022-03-23 06:37:00|12881.1|12866.1|12880.8|12865.8|12881.1|12866.1|12880.1|12865.1|0
1648017430000|2022-03-23 06:37:10|12881.1|12866.1|12881.1|12866.1|12881.1|12866.1|12881.1|12866.1|0
1648017440000|2022-03-23 06:37:20|12880.6|12865.6|12881.1|12866.1|12881.1|12866.1|12879.6|12864.6|0
1648017460000|2022-03-23 06:37:40|12880.8|12865.8|12880.6|12865.6|12880.8|12865.8|12880.6|12865.6|0
1648017470000|2022-03-23 06:37:50|12882.1|12867.1|12882.1|12867.1|12882.1|12867.1|12882.1|12867.1|0
1648017500000|2022-03-23 06:38:20|12877.9|12862.9|12876|12861|12877.9|12862.9|12876|12861|1
1648017510000|2022-03-23 06:38:30|12877.5|12862.5|12877|12862|12877.5|12862.5|12877|12862|0
1648017530000|2022-03-23 06:38:50|12876.8|12861.8|12875.8|12860.8|12876.8|12861.8|12875.8|12860.8|1
1648017540000|2022-03-23 06:39:00|12875.5|12860.5|12874.5|12859.5|12875.5|12860.5|12873.5|12858.5|1
1648017570000|2022-03-23 06:39:30|12875.5|12860.5|12876|12861|12876|12861|12875.5|12860.5|0
1648017580000|2022-03-23 06:39:40|12876.3|12861.3|12876.3|12861.3|12876.3|12861.3|12876.3|12861.3|0
1648017630000|2022-03-23 06:40:30|12876|12861|12875.1|12860.1|12876|12861|12875.1|12860.1|0
1648017660000|2022-03-23 06:41:00|12874.8|12859.8|12874.8|12859.8|12874.8|12859.8|12874.8|12859.8|0
1648017680000|2022-03-23 06:41:20|12874.1|12859.1|12872.8|12857.8|12874.1|12859.1|12872.8|12857.8|1
1648017690000|2022-03-23 06:41:30|12873|12858|12873|12858|12873|12858|12873|12858|0
1648017720000|2022-03-23 06:42:00|12873.3|12858.3|12873.3|12858.3|12873.3|12858.3|12873.3|12858.3|0
1648017730000|2022-03-23 06:42:10|12873.8|12858.8|12874.5|12859.5|12874.5|12859.5|12873.8|12858.8|0
1648017740000|2022-03-23 06:42:20|12874.8|12859.8|12874.8|12859.8|12874.8|12859.8|12874.8|12859.8|0
1648017750000|2022-03-23 06:42:30|12875|12860|12875|12860|12875|12860|12875|12860|0
1648017760000|2022-03-23 06:42:40|12874.8|12859.8|12874.8|12859.8|12874.8|12859.8|12874.8|12859.8|0
1648017810000|2022-03-23 06:43:30|12875.3|12860.3|12875.8|12860.8|12875.8|12860.8|12875.3|12860.3|0
1648017890000|2022-03-23 06:44:50|12873.5|12858.5|12874.3|12859.3|12874.3|12859.3|12873.5|12858.5|4
1648017920000|2022-03-23 06:45:20|12874|12859|12874.5|12859.5|12880.5|12865.5|12874|12859|17
1648017940000|2022-03-23 06:45:40|12877.5|12862.5|12879|12864|12879.1|12864.1|12877.5|12862.5|0
1648017970000|2022-03-23 06:46:10|12880.1|12865.1|12880.5|12865.5|12880.5|12865.5|12880.1|12865.1|0
1648018030000|2022-03-23 06:47:10|12882|12867|12882|12867|12882|12867|12882|12867|0
1648018080000|2022-03-23 06:48:00|12882.5|12867.5|12884.3|12869.3|12884.3|12869.3|12882.5|12867.5|2
1648018090000|2022-03-23 06:48:10|12885.5|12870.5|12885.5|12870.5|12885.5|12870.5|12885.5|12870.5|0
1648018110000|2022-03-23 06:48:30|12884|12869|12884|12869|12884|12869|12883.3|12868.3|0
1648018210000|2022-03-23 06:50:10|12883.2|12868.2|12882.5|12867.5|12883.2|12868.2|12882.5|12867.5|0
1648018220000|2022-03-23 06:50:20|12884|12869|12884|12869|12884|12869|12884|12869|0
1648018240000|2022-03-23 06:50:40|12885|12870|12885.5|12870.5|12885.5|12870.5|12885|12870|0
1648018290000|2022-03-23 06:51:30|12885.7|12870.7|12886.3|12871.3|12886.3|12871.3|12885.7|12870.7|2
1648018300000|2022-03-23 06:51:40|12889.3|12874.3|12887.3|12872.3|12889.3|12874.3|12887.3|12872.3|0
1648018320000|2022-03-23 06:52:00|12886.8|12871.8|12884.8|12869.8|12886.8|12871.8|12884.8|12869.8|0
1648018330000|2022-03-23 06:52:10|12885.3|12870.3|12885.3|12870.3|12885.3|12870.3|12885.3|12870.3|0
1648018340000|2022-03-23 06:52:20|12890.5|12875.5|12890.5|12875.5|12890.5|12875.5|12890.5|12875.5|4
1648018350000|2022-03-23 06:52:30|12890.3|12875.3|12890.3|12875.3|12890.3|12875.3|12890.3|12875.3|0
1648018410000|2022-03-23 06:53:30|12886.4|12871.4|12883.3|12868.3|12886.4|12871.4|12883.3|12868.3|0
1648018420000|2022-03-23 06:53:40|12883.7|12868.7|12883.7|12868.7|12883.7|12868.7|12883.7|12868.7|0
1648018620000|2022-03-23 06:57:00|12883.5|12868.5|12884|12869|12884|12869|12880.7|12865.7|2
1648018630000|2022-03-23 06:57:10|12883.7|12868.7|12883.7|12868.7|12883.7|12868.7|12883.7|12868.7|0
1648018660000|2022-03-23 06:57:40|12883.2|12868.2|12873.5|12858.5|12883.2|12868.2|12873.5|12858.5|5
1648018680000|2022-03-23 06:58:00|12873|12858|12867.5|12852.5|12873|12858|12865.2|12850.2|2
1648018690000|2022-03-23 06:58:10|12869.4|12854.4|12875.7|12850.7|12875.7|12854.4|12869.4|12850.7|1
1648018710000|2022-03-23 06:58:30|12875.5|12850.5|12874|12859|12875.5|12859|12869.7|12850.5|0
1648018720000|2022-03-23 06:58:40|12874.2|12859.2|12874.2|12859.2|12874.2|12859.2|12874.2|12859.2|0
1648018730000|2022-03-23 06:58:50|12873.2|12858.2|12881.4|12843.9|12881.4|12858.2|12873.2|12843.9|0
1648018740000|2022-03-23 06:59:00|12880|12842.5|12880|12842.5|12880|12842.5|12880|12842.5|0
1648018750000|2022-03-23 06:59:10|12865.4|12850.4|12863|12848|12865.4|12850.4|12863|12848|1
1648018760000|2022-03-23 06:59:20|12863.2|12848.2|12863.5|12848.5|12863.5|12848.5|12863.2|12848.2|0
1648018780000|2022-03-23 06:59:40|12861.9|12846.9|12861.9|12846.9|12861.9|12846.9|12861.9|12846.9|2
1648018790000|2022-03-23 06:59:50|12862.2|12847.2|12862.9|12847.9|12862.9|12847.9|12862.2|12847.2|0
1648018820000|2022-03-23 07:00:20|12863.2|12848.2|12863.5|12848.5|12863.5|12848.5|12863.2|12848.2|1
1648018840000|2022-03-23 07:00:40|12863.4|12848.4|12863.7|12848.7|12864.5|12849.5|12863.4|12848.4|0
1648018850000|2022-03-23 07:00:50|12863.2|12848.2|12863.7|12848.7|12863.7|12848.7|12863.2|12848.2|0
1648018920000|2022-03-23 07:02:00|12870.7|12845.7|12872.4|12847.4|12872.4|12847.4|12870.7|12845.7|1
1648018930000|2022-03-23 07:02:10|12875.2|12850.2|12881.9|12844.4|12881.9|12850.2|12875.2|12844.4|0
1648018940000|2022-03-23 07:02:20|12882.5|12845|12882.9|12845.4|12882.9|12845.4|12882.5|12845|0
1648018950000|2022-03-23 07:02:30|12884.9|12847.4|12880.7|12855.7|12885.9|12855.7|12880.7|12847.4|0
1648018960000|2022-03-23 07:02:40|12881.2|12856.2|12879.7|12864.7|12882.5|12864.7|12877.7|12855.5|0
1648018970000|2022-03-23 07:02:50|12881.2|12866.2|12882|12867|12882|12867|12881.2|12866.2|0
1648018980000|2022-03-23 07:03:00|12880|12865|12873|12858|12880|12865|12867.4|12852.2|2
1648018990000|2022-03-23 07:03:10|12873.5|12858.5|12879.7|12864.7|12884|12865.2|12873.5|12858|0
1648019000000|2022-03-23 07:03:20|12880.7|12865.7|12885.7|12848.2|12885.7|12866.7|12880.7|12846.9|11
1648019010000|2022-03-23 07:03:30|12881.4|12856.4|12878.4|12863.4|12881.4|12863.4|12871.7|12856.4|2
1648019020000|2022-03-23 07:03:40|12878.2|12863.2|12878.4|12863.4|12878.4|12863.4|12871.7|12856.7|2
1648019030000|2022-03-23 07:03:50|12879.5|12864.5|12879.2|12864.2|12880.7|12865.7|12879.2|12864.2|0
1648019040000|2022-03-23 07:04:00|12880.7|12865.7|12879.2|12864.2|12880.7|12865.7|12879.2|12864.2|0
1648019050000|2022-03-23 07:04:10|12880.2|12865.2|12870.2|12855.2|12880.2|12865.2|12870.2|12855.2|0
1648019060000|2022-03-23 07:04:20|12867.9|12852.9|12871.7|12856.7|12871.7|12856.7|12866.9|12851.9|1
1648019070000|2022-03-23 07:04:30|12872.2|12857.2|12872.7|12857.7|12872.7|12857.7|12872.2|12857.2|0
1648019080000|2022-03-23 07:04:40|12873.7|12858.7|12875.2|12860.2|12875.2|12860.2|12869.7|12854.7|1
1648019090000|2022-03-23 07:04:50|12871.7|12856.7|12871.2|12856.2|12871.7|12856.7|12871.2|12856.2|0
1648019100000|2022-03-23 07:05:00|12870.2|12855.2|12870.2|12855.2|12870.2|12855.2|12870.2|12855.2|0
1648019110000|2022-03-23 07:05:10|12869.7|12854.7|12869.2|12854.2|12869.7|12854.7|12869.2|12854.2|0
1648019130000|2022-03-23 07:05:30|12867.2|12852.2|12867.2|12852.2|12867.2|12852.2|12867.2|12852.2|0
1648019140000|2022-03-23 07:05:40|12866.2|12851.2|12866.2|12851.2|12866.2|12851.2|12866.2|12851.2|0
1648019160000|2022-03-23 07:06:00|12865.2|12850.2|12864.2|12849.2|12865.2|12850.2|12864.2|12849.2|0
1648019170000|2022-03-23 07:06:10|12863.7|12848.7|12863.2|12848.2|12863.7|12848.7|12863.2|12848.2|0
1648019180000|2022-03-23 07:06:20|12862.2|12847.2|12862.2|12847.2|12862.2|12847.2|12862.2|12847.2|0
1648019200000|2022-03-23 07:06:40|12860.9|12845.9|12871.2|12856.2|12871.2|12856.2|12860.9|12845.9|1
1648019210000|2022-03-23 07:06:50|12869.7|12854.7|12874.2|12859.2|12874.2|12859.2|12869.7|12854.7|3
1648019220000|2022-03-23 07:07:00|12875.5|12860.5|12869.2|12854.2|12878.9|12860.5|12869.2|12853.9|14
1648019230000|2022-03-23 07:07:10|12870.4|12855.4|12871.4|12856.4|12871.4|12856.4|12870.4|12855.4|0
1648019240000|2022-03-23 07:07:20|12872.7|12857.7|12868.2|12853.2|12873.4|12858.4|12868.2|12853.2|1
1648019250000|2022-03-23 07:07:30|12870.5|12855.5|12873.2|12858.2|12873.2|12858.2|12870.5|12855.5|1
1648019260000|2022-03-23 07:07:40|12873.7|12858.7|12872.2|12857.2|12873.7|12858.7|12872.2|12857.2|3
1648019270000|2022-03-23 07:07:50|12867.7|12852.7|12872.2|12857.2|12872.2|12857.2|12867.7|12852.7|3
1648019280000|2022-03-23 07:08:00|12868|12853|12868.4|12853.4|12868.7|12853.7|12863.9|12848.9|6
1648019290000|2022-03-23 07:08:10|12866.4|12851.4|12868.2|12853.2|12868.2|12853.2|12864.7|12849.7|1
1648019300000|2022-03-23 07:08:20|12866.4|12851.4|12868.7|12853.7|12868.7|12853.7|12864.7|12849.7|1
1648019310000|2022-03-23 07:08:30|12870.5|12855.5|12872.2|12857.2|12872.2|12857.2|12870.5|12855.5|0
1648019320000|2022-03-23 07:08:40|12872.7|12857.7|12870.2|12855.2|12872.7|12857.7|12870.2|12855.2|1
1648019330000|2022-03-23 07:08:50|12870.7|12855.7|12868.2|12853.2|12870.7|12855.7|12865.7|12850.7|1
1648019340000|2022-03-23 07:09:00|12870.7|12855.7|12870.7|12855.7|12870.7|12855.7|12870.7|12855.7|0
1648019350000|2022-03-23 07:09:10|12869.9|12854.9|12869.9|12854.9|12869.9|12854.9|12869.9|12854.9|0
1648019360000|2022-03-23 07:09:20|12868.4|12853.4|12864.2|12849.2|12868.4|12853.4|12864.2|12849.2|0
1648019420000|2022-03-23 07:10:20|12868.6|12853.6|12873.7|12858.7|12873.7|12858.7|12868.6|12853.6|2
1648019490000|2022-03-23 07:11:30|12875.4|12860.4|12875.2|12860.2|12875.4|12860.4|12875.2|12860.2|0
1648019580000|2022-03-23 07:13:00|12874.9|12859.9|12874.9|12859.9|12874.9|12859.9|12874.9|12859.9|0
1648019600000|2022-03-23 07:13:20|12875.4|12860.4|12876.9|12861.9|12876.9|12861.9|12875.4|12860.4|0
1648019610000|2022-03-23 07:13:30|12877.4|12862.4|12875.9|12860.9|12877.4|12862.4|12875.9|12860.9|0
1648019660000|2022-03-23 07:14:20|12876.4|12861.4|12877.9|12862.9|12877.9|12862.9|12876.4|12861.4|0
1648019680000|2022-03-23 07:14:40|12874.9|12859.9|12874.9|12859.9|12874.9|12859.9|12874.9|12859.9|1
1648019690000|2022-03-23 07:14:50|12875.2|12860.2|12875.6|12860.6|12875.6|12860.6|12875.2|12860.2|0
1648019700000|2022-03-23 07:15:00|12874.9|12859.9|12874.9|12859.9|12874.9|12859.9|12874.9|12859.9|0
1648019720000|2022-03-23 07:15:20|12873.9|12858.9|12873.9|12858.9|12873.9|12858.9|12873.9|12858.9|1
1648019760000|2022-03-23 07:16:00|12876.9|12861.9|12874.9|12859.9|12876.9|12861.9|12874.9|12859.9|0
1648019780000|2022-03-23 07:16:20|12875.9|12860.9|12876.4|12861.4|12876.4|12861.4|12875.9|12860.9|0
1648019790000|2022-03-23 07:16:30|12875.4|12860.4|12875.4|12860.4|12875.4|12860.4|12875.4|12860.4|2
1648019800000|2022-03-23 07:16:40|12874.9|12859.9|12874.9|12859.9|12874.9|12859.9|12874.9|12859.9|0
1648019850000|2022-03-23 07:17:30|12876.6|12861.6|12875.9|12860.9|12876.6|12861.6|12875.9|12860.9|0
1648019860000|2022-03-23 07:17:40|12885.1|12870.1|12885.1|12870.1|12885.1|12870.1|12885.1|12870.1|1
1648019870000|2022-03-23 07:17:50|12881.9|12866.9|12881.9|12866.9|12881.9|12866.9|12881.9|12866.9|0
1648019880000|2022-03-23 07:18:00|12882.9|12867.9|12882.9|12867.9|12882.9|12867.9|12882.6|12867.6|0
1648019910000|2022-03-23 07:18:30|12883.1|12868.1|12883.1|12868.1|12883.1|12868.1|12883.1|12868.1|0
1648019980000|2022-03-23 07:19:40|12882.6|12867.6|12881.9|12866.9|12882.6|12867.6|12881.9|12866.9|0
1648019990000|2022-03-23 07:19:50|12880.9|12865.9|12880.9|12865.9|12880.9|12865.9|12880.9|12865.9|0
1648020120000|2022-03-23 07:22:00|12879.9|12864.9|12879.1|12864.1|12879.9|12864.9|12879.1|12864.1|0
1648020130000|2022-03-23 07:22:10|12878.4|12863.4|12878.4|12863.4|12878.4|12863.4|12878.4|12863.4|0
1648020180000|2022-03-23 07:23:00|12878.1|12863.1|12878.1|12863.1|12878.1|12863.1|12878.1|12863.1|0
1648020390000|2022-03-23 07:26:30|12877.1|12862.1|12877.1|12862.1|12877.1|12862.1|12877.1|12862.1|0
1648020420000|2022-03-23 07:27:00|12872.6|12857.6|12872.6|12857.6|12872.6|12857.6|12872.6|12857.6|0
1648020430000|2022-03-23 07:27:10|12872.8|12857.8|12872.8|12857.8|12872.8|12857.8|12872.8|12857.8|0
1648020440000|2022-03-23 07:27:20|12872.1|12857.1|12876.9|12861.9|12876.9|12861.9|12871.1|12856.1|1
1648020450000|2022-03-23 07:27:30|12877.1|12862.1|12877.1|12862.1|12877.1|12862.1|12877.1|12862.1|0
1648020480000|2022-03-23 07:28:00|12879.6|12864.6|12873.6|12858.6|12879.6|12864.6|12873.6|12858.6|0
1648020550000|2022-03-23 07:29:10|12873.8|12858.8|12873.8|12858.8|12873.8|12858.8|12873.8|12858.8|0
1648020580000|2022-03-23 07:29:40|12873.1|12858.1|12873.3|12858.3|12873.3|12858.3|12873.1|12858.1|0
1648020590000|2022-03-23 07:29:50|12872.8|12857.8|12871.6|12856.6|12873.1|12858.1|12870.6|12855.6|1
1648020600000|2022-03-23 07:30:00|12873.1|12858.1|12871.6|12856.6|12873.1|12858.1|12871.6|12856.6|1
1648020610000|2022-03-23 07:30:10|12868.7|12853.7|12863.6|12848.6|12868.7|12853.7|12863.6|12848.6|4
1648020640000|2022-03-23 07:30:40|12862.8|12847.8|12861.8|12846.8|12862.8|12847.8|12861.8|12846.8|0
1648020670000|2022-03-23 07:31:10|12862.3|12847.3|12858.6|12843.6|12862.3|12847.3|12858.3|12843.3|2
1648020680000|2022-03-23 07:31:20|12858.8|12843.8|12855.3|12840.3|12858.8|12843.8|12855.3|12840.3|1
1648020690000|2022-03-23 07:31:30|12856.8|12841.8|12854.8|12839.8|12856.8|12841.8|12854.8|12839.8|0
1648020700000|2022-03-23 07:31:40|12854.3|12839.3|12854.3|12839.3|12854.3|12839.3|12854.3|12839.3|0
1648020710000|2022-03-23 07:31:50|12858.9|12843.9|12869.8|12844.8|12875|12844.8|12858.9|12837.5|2
1648020720000|2022-03-23 07:32:00|12863.3|12848.3|12863.3|12848.3|12863.3|12848.3|12863.3|12848.3|0
1648020840000|2022-03-23 07:34:00|12863.6|12848.6|12864.1|12849.1|12864.1|12849.1|12863.1|12848.1|0
1648020850000|2022-03-23 07:34:10|12864.3|12849.3|12864.3|12849.3|12864.3|12849.3|12864.3|12849.3|0
1648020870000|2022-03-23 07:34:30|12864.8|12849.8|12864.3|12849.3|12865.6|12850.6|12864.3|12849.3|0
1648020880000|2022-03-23 07:34:40|12864.8|12849.8|12865.3|12850.3|12865.3|12850.3|12864.8|12849.8|0
1648020890000|2022-03-23 07:34:50|12867.3|12852.3|12864.8|12849.8|12867.3|12852.3|12864.5|12849.5|0
1648020900000|2022-03-23 07:35:00|12865.1|12850.1|12864.8|12849.8|12865.1|12850.1|12864.8|12849.8|0
1648020910000|2022-03-23 07:35:10|12864.6|12849.6|12864.6|12849.6|12864.6|12849.6|12864.6|12849.6|0
1648020920000|2022-03-23 07:35:20|12869|12854|12869|12854|12870|12855|12869|12854|0
1648020930000|2022-03-23 07:35:30|12869.5|12854.5|12868.5|12853.5|12869.5|12854.5|12868.5|12853.5|0
1648020960000|2022-03-23 07:36:00|12872.8|12857.8|12873.6|12858.6|12873.6|12858.6|12872.8|12857.8|0
1648020970000|2022-03-23 07:36:10|12875|12860|12875|12860|12875|12860|12875|12860|0
1648020990000|2022-03-23 07:36:30|12874.8|12859.8|12874.8|12859.8|12874.8|12859.8|12874.8|12859.8|0
1648021050000|2022-03-23 07:37:30|12876.1|12861.1|12876.1|12861.1|12876.1|12861.1|12876.1|12861.1|1
1648021060000|2022-03-23 07:37:40|12876.3|12861.3|12876.3|12861.3|12876.3|12861.3|12876.3|12861.3|0
1648021080000|2022-03-23 07:38:00|12877.1|12862.1|12878.8|12863.8|12878.8|12863.8|12877.1|12862.1|0
1648021130000|2022-03-23 07:38:50|12880.5|12865.5|12882.3|12867.3|12882.3|12867.3|12880.5|12865.5|1
1648021140000|2022-03-23 07:39:00|12882.8|12867.8|12885.8|12870.8|12885.8|12870.8|12882.8|12867.8|0
1648021170000|2022-03-23 07:39:30|12886|12871|12886|12871|12886|12871|12886|12871|0
1648021270000|2022-03-23 07:41:10|12889.3|12874.3|12889|12874|12889.3|12874.3|12889|12874|2
1648021290000|2022-03-23 07:41:30|12888.8|12873.8|12888.8|12873.8|12888.8|12873.8|12888.8|12873.8|0
1648021320000|2022-03-23 07:42:00|12888.3|12873.3|12888.3|12873.3|12888.3|12873.3|12888.3|12873.3|0
1648021330000|2022-03-23 07:42:10|12890.3|12875.3|12891.3|12876.3|12891.8|12876.8|12890.3|12875.3|0
1648021340000|2022-03-23 07:42:20|12892.3|12877.3|12890.5|12875.5|12892.5|12877.5|12890.5|12875.5|0
1648021350000|2022-03-23 07:42:30|12890.3|12875.3|12889.8|12874.8|12890.3|12875.3|12889.8|12874.8|0
1648021370000|2022-03-23 07:42:50|12889|12874|12891.3|12876.3|12891.5|12876.5|12889|12874|3
1648021390000|2022-03-23 07:43:10|12890.5|12875.5|12889.3|12874.3|12890.5|12875.5|12889.3|12874.3|0
1648021490000|2022-03-23 07:44:50|12890.5|12875.5|12891.3|12876.3|12892.8|12877.8|12890.5|12875.5|0
1648021630000|2022-03-23 07:47:10|12891.5|12876.5|12895|12880|12895|12880|12891.5|12876.5|1
1648021640000|2022-03-23 07:47:20|12895.3|12880.3|12895.3|12880.3|12895.3|12880.3|12895.3|12880.3|4
1648021650000|2022-03-23 07:47:30|12895.8|12880.8|12895.8|12880.8|12895.8|12880.8|12895.8|12880.8|0
1648021680000|2022-03-23 07:48:00|12895.5|12880.5|12895.5|12880.5|12895.5|12880.5|12893.5|12878.5|0
1648021690000|2022-03-23 07:48:10|12895.8|12880.8|12895.8|12880.8|12895.8|12880.8|12895.8|12880.8|0
1648021850000|2022-03-23 07:50:50|12895|12880|12894.5|12879.5|12895|12880|12894.5|12879.5|0
1648021930000|2022-03-23 07:52:10|12893.5|12878.5|12896.5|12881.5|12896.5|12881.5|12893.5|12878.5|0
1648021950000|2022-03-23 07:52:30|12898.3|12883.3|12898.3|12883.3|12898.3|12883.3|12898.3|12883.3|0
1648021960000|2022-03-23 07:52:40|12898.2|12883.2|12894.8|12879.8|12898.2|12883.2|12894|12879|1
1648021970000|2022-03-23 07:52:50|12895|12880|12895|12880|12895|12880|12895|12880|0
1648021980000|2022-03-23 07:53:00|12895.7|12880.7|12895|12880|12895.7|12880.7|12894.5|12879.5|0
1648022020000|2022-03-23 07:53:40|12894.7|12879.7|12895|12880|12895|12880|12894.7|12879.7|0
1648022030000|2022-03-23 07:53:50|12892.7|12877.7|12892.7|12877.7|12892.7|12877.7|12892.7|12877.7|0
1648022100000|2022-03-23 07:55:00|12893|12878|12893.5|12878.5|12893.5|12878.5|12893|12878|0
1648022140000|2022-03-23 07:55:40|12895.7|12880.7|12895.7|12880.7|12896.7|12881.7|12895.7|12880.7|0
1648022300000|2022-03-23 07:58:20|12896.5|12881.5|12896.5|12881.5|12896.5|12881.5|12896.5|12881.5|9
1648022310000|2022-03-23 07:58:30|12896.7|12881.7|12896.7|12881.7|12896.7|12881.7|12896.7|12881.7|0
1648022330000|2022-03-23 07:58:50|12895.7|12880.7|12895.7|12880.7|12895.7|12880.7|12895.7|12880.7|0
1648022390000|2022-03-23 07:59:50|12896|12881|12896.2|12881.2|12896.2|12881.2|12896|12881|0
1648022410000|2022-03-23 08:00:10|12893.5|12878.5|12895.7|12880.7|12895.7|12880.7|12893.5|12878.5|0
1648022430000|2022-03-23 08:00:30|12894.7|12879.7|12893.5|12878.5|12894.7|12879.7|12893.5|12878.5|0
1648022440000|2022-03-23 08:00:40|12893.2|12878.2|12893.2|12878.2|12893.2|12878.2|12893.2|12878.2|0
1648022450000|2022-03-23 08:00:50|12893.5|12878.5|12893.7|12878.7|12894.2|12879.2|12893.5|12878.5|0
1648022480000|2022-03-23 08:01:20|12890.2|12875.2|12887|12872|12890.2|12875.2|12887|12872|3
1648022510000|2022-03-23 08:01:50|12881.5|12866.5|12883.2|12868.2|12884|12869|12880|12865|1
1648022520000|2022-03-23 08:02:00|12883.5|12868.5|12883|12868|12884.5|12869.5|12883|12868|0
1648022530000|2022-03-23 08:02:10|12884.5|12869.5|12882.5|12867.5|12884.5|12869.5|12882|12867|0
1648022540000|2022-03-23 08:02:20|12882.2|12867.2|12882.2|12867.2|12882.2|12867.2|12882.2|12867.2|2
1648022560000|2022-03-23 08:02:40|12882.7|12867.7|12882.4|12867.4|12882.9|12867.9|12882.4|12867.4|0
1648022580000|2022-03-23 08:03:00|12882.2|12867.2|12882.2|12867.2|12882.2|12867.2|12882.2|12867.2|0
1648022600000|2022-03-23 08:03:20|12883.7|12868.7|12883.7|12868.7|12883.7|12868.7|12883.7|12868.7|0
1648022650000|2022-03-23 08:04:10|12883.4|12868.4|12882.4|12867.4|12883.4|12868.4|12881.9|12866.9|0
1648022670000|2022-03-23 08:04:30|12882.7|12867.7|12882.7|12867.7|12882.7|12867.7|12882.7|12867.7|0
1648022680000|2022-03-23 08:04:40|12882.4|12867.4|12882.4|12867.4|12882.4|12867.4|12882.4|12867.4|0
1648022690000|2022-03-23 08:04:50|12882.7|12867.7|12883.2|12868.2|12883.2|12868.2|12882.7|12867.7|1
1648022710000|2022-03-23 08:05:10|12883.4|12868.4|12883.4|12868.4|12883.4|12868.4|12883.4|12868.4|0
1648022860000|2022-03-23 08:07:40|12882.4|12867.4|12883.2|12868.2|12883.2|12868.2|12881.7|12866.7|0
1648022880000|2022-03-23 08:08:00|12883.4|12868.4|12883.4|12868.4|12883.4|12868.4|12883.4|12868.4|0
1648022920000|2022-03-23 08:08:40|12882.7|12867.7|12882.4|12867.4|12882.7|12867.7|12882.4|12867.4|0
1648022970000|2022-03-23 08:09:30|12882.2|12867.2|12882.2|12867.2|12882.2|12867.2|12882.2|12867.2|0
1648023030000|2022-03-23 08:10:30|12881.7|12866.7|12879.7|12864.7|12881.7|12866.7|12878.9|12863.9|1
1648023040000|2022-03-23 08:10:40|12878.9|12863.9|12879.2|12864.2|12879.2|12864.2|12877.7|12862.7|0
1648023050000|2022-03-23 08:10:50|12879.7|12864.7|12879.7|12864.7|12879.7|12864.7|12879.7|12864.7|0
1648023060000|2022-03-23 08:11:00|12879.9|12864.9|12879.9|12864.9|12879.9|12864.9|12879.9|12864.9|0
1648023110000|2022-03-23 08:11:50|12877.7|12862.7|12878.4|12863.4|12878.4|12863.4|12877.7|12862.7|0
1648023120000|2022-03-23 08:12:00|12878.7|12863.7|12879.9|12864.9|12879.9|12864.9|12878.7|12863.7|0
1648023150000|2022-03-23 08:12:30|12879.6|12864.6|12877.6|12862.6|12879.6|12864.6|12877.6|12862.6|0
1648023160000|2022-03-23 08:12:40|12877.1|12862.1|12877.1|12862.1|12877.1|12862.1|12877.1|12862.1|0
1648023200000|2022-03-23 08:13:20|12876.9|12861.9|12876.6|12861.6|12876.9|12861.9|12876.6|12861.6|0
1648023290000|2022-03-23 08:14:50|12880.6|12865.6|12882.4|12867.4|12882.4|12867.4|12880.6|12865.6|3
1648023300000|2022-03-23 08:15:00|12882.6|12867.6|12882.6|12867.6|12882.6|12867.6|12882.6|12867.6|0
1648023310000|2022-03-23 08:15:10|12882.1|12867.1|12882.1|12867.1|12882.1|12867.1|12882.1|12867.1|0
1648023330000|2022-03-23 08:15:30|12882.6|12867.6|12882.6|12867.6|12882.6|12867.6|12882.6|12867.6|0
1648023350000|2022-03-23 08:15:50|12882.1|12867.1|12880.1|12865.1|12882.1|12867.1|12880.1|12865.1|0
1648023360000|2022-03-23 08:16:00|12880.9|12865.9|12884.9|12869.9|12884.9|12869.9|12880.9|12865.9|0
1648023370000|2022-03-23 08:16:10|12884.6|12869.6|12884.6|12869.6|12884.6|12869.6|12884.6|12869.6|0
1648023400000|2022-03-23 08:16:40|12884.9|12869.9|12885.1|12870.1|12885.1|12870.1|12884.9|12869.9|0
1648023420000|2022-03-23 08:17:00|12885.6|12870.6|12884.9|12869.9|12885.6|12870.6|12884.6|12869.6|1
1648023430000|2022-03-23 08:17:10|12884.6|12869.6|12884.6|12869.6|12884.6|12869.6|12884.6|12869.6|0
1648023440000|2022-03-23 08:17:20|12885.1|12870.1|12884.9|12869.9|12885.1|12870.1|12884.9|12869.9|1
1648023450000|2022-03-23 08:17:30|12884.6|12869.6|12884.6|12869.6|12884.6|12869.6|12884.6|12869.6|0
1648023480000|2022-03-23 08:18:00|12884.9|12869.9|12884.6|12869.6|12884.9|12869.9|12884.6|12869.6|2
1648023510000|2022-03-23 08:18:30|12885.1|12870.1|12885.6|12870.6|12885.6|12870.6|12885.1|12870.1|0
1648023520000|2022-03-23 08:18:40|12886.1|12871.1|12886.1|12871.1|12886.1|12871.1|12886.1|12871.1|0
1648023530000|2022-03-23 08:18:50|12888.1|12873.1|12893.6|12878.6|12893.6|12878.6|12888.1|12873.1|4
1648023540000|2022-03-23 08:19:00|12894.4|12879.4|12894.4|12879.4|12894.4|12879.4|12894.4|12879.4|0
1648023590000|2022-03-23 08:19:50|12893.1|12878.1|12893.1|12878.1|12893.1|12878.1|12893.1|12878.1|0
1648023750000|2022-03-23 08:22:30|12893.6|12878.6|12893.6|12878.6|12893.6|12878.6|12893.6|12878.6|0
1648023760000|2022-03-23 08:22:40|12894.8|12879.8|12897.1|12882.1|12897.1|12882.1|12894.8|12879.8|5
1648023770000|2022-03-23 08:22:50|12896.6|12881.6|12895.9|12880.9|12896.6|12881.6|12894.9|12879.9|0
1648023790000|2022-03-23 08:23:10|12896.9|12881.9|12896.9|12881.9|12896.9|12881.9|12896.9|12881.9|0
1648023840000|2022-03-23 08:24:00|12897.1|12882.1|12897.4|12882.4|12897.4|12882.4|12897.1|12882.1|0
1648023890000|2022-03-23 08:24:50|12897.6|12882.6|12897.9|12882.9|12897.9|12882.9|12897.6|12882.6|0
1648023900000|2022-03-23 08:25:00|12899.6|12884.6|12899.6|12884.6|12899.6|12884.6|12899.6|12884.6|4
1648023910000|2022-03-23 08:25:10|12896.9|12881.9|12897.1|12882.1|12897.1|12882.1|12896.9|12881.9|1
1648023960000|2022-03-23 08:26:00|12896.6|12881.6|12896.1|12881.1|12896.6|12881.6|12896.1|12881.1|0
1648023980000|2022-03-23 08:26:20|12895.9|12880.9|12895.6|12880.6|12895.9|12880.9|12895.6|12880.6|0
1648024000000|2022-03-23 08:26:40|12895.1|12880.1|12894.9|12879.9|12895.6|12880.6|12894.9|12879.9|0
1648024010000|2022-03-23 08:26:50|12895.9|12880.9|12897.1|12882.1|12897.1|12882.1|12895.1|12880.1|1
1648024020000|2022-03-23 08:27:00|12897.6|12882.6|12897.6|12882.6|12897.6|12882.6|12897.6|12882.6|0
1648024030000|2022-03-23 08:27:10|12898.6|12883.6|12897.3|12882.3|12898.6|12883.6|12897.1|12882.1|2
1648024040000|2022-03-23 08:27:20|12897.6|12882.6|12898.1|12883.1|12898.1|12883.1|12897.6|12882.6|0
1648024100000|2022-03-23 08:28:20|12900.1|12885.1|12900.1|12885.1|12900.1|12885.1|12900.1|12885.1|3
1648024110000|2022-03-23 08:28:30|12898.4|12883.4|12898.4|12883.4|12898.4|12883.4|12898.4|12883.4|1
1648024120000|2022-03-23 08:28:40|12898.6|12883.6|12899.1|12884.1|12899.4|12884.4|12898.1|12883.1|2
1648024140000|2022-03-23 08:29:00|12899.4|12884.4|12899.3|12884.3|12899.4|12884.4|12899.3|12884.3|0
1648024150000|2022-03-23 08:29:10|12898.9|12883.9|12898.9|12883.9|12898.9|12883.9|12898.9|12883.9|0
1648024160000|2022-03-23 08:29:20|12898.8|12883.8|12900.6|12885.6|12900.6|12885.6|12898.8|12883.8|1
1648024170000|2022-03-23 08:29:30|12900.1|12885.1|12898.3|12883.3|12900.1|12885.1|12897.6|12882.6|0
1648024180000|2022-03-23 08:29:40|12898.1|12883.1|12898.1|12883.1|12899.6|12884.6|12898.1|12883.1|0
1648024190000|2022-03-23 08:29:50|||||||||1
1648024200000|2022-03-23 08:30:00|12897.8|12882.8|12897.1|12882.1|12897.8|12882.8|12897.1|12882.1|1
1648024210000|2022-03-23 08:30:10|12896.8|12881.8|12896.8|12881.8|12896.8|12881.8|12896.8|12881.8|1
1648024220000|2022-03-23 08:30:20|12896.6|12881.6|12896.1|12881.1|12896.6|12881.6|12896.1|12881.1|0
1648024230000|2022-03-23 08:30:30|12895.6|12880.6|12895.6|12880.6|12895.6|12880.6|12895.6|12880.6|0
1648024240000|2022-03-23 08:30:40|12895.1|12880.1|12893.3|12878.3|12895.1|12880.1|12893.3|12878.3|1
1648024250000|2022-03-23 08:30:50|12893.8|12878.8|12893.8|12878.8|12894.6|12879.6|12893.3|12878.3|1
1648024260000|2022-03-23 08:31:00|12894.6|12879.6|12896.1|12881.1|12896.1|12881.1|12894.6|12879.6|0
1648024270000|2022-03-23 08:31:10|12894.6|12879.6|12895.6|12880.6|12895.6|12880.6|12894.6|12879.6|0
1648024300000|2022-03-23 08:31:40|12896.8|12881.8|12896.6|12881.6|12897.3|12882.3|12895.6|12880.6|0
1648024330000|2022-03-23 08:32:10|12896.1|12881.1|12896.1|12881.1|12896.1|12881.1|12896.1|12881.1|0
1648024340000|2022-03-23 08:32:20|12895.3|12880.3|12895|12880|12895.3|12880.3|12895|12880|0
1648024350000|2022-03-23 08:32:30|12894.5|12879.5|12894.5|12879.5|12894.5|12879.5|12894.5|12879.5|0
1648024360000|2022-03-23 08:32:40|12895|12880|12894|12879|12895|12880|12894|12879|1
1648024390000|2022-03-23 08:33:10|12895|12880|12895|12880|12895.3|12880.3|12895|12880|1
1648024420000|2022-03-23 08:33:40|12894.5|12879.5|12895|12880|12895|12880|12894.5|12879.5|0
1648024490000|2022-03-23 08:34:50|12895.5|12880.5|12896|12881|12896|12881|12895.5|12880.5|0
1648024500000|2022-03-23 08:35:00|12899.3|12884.3|12898.1|12883.1|12899.3|12884.3|12898.1|12883.1|1
1648024510000|2022-03-23 08:35:10|12897.6|12882.6|12897.6|12882.6|12897.6|12882.6|12897.6|12882.6|0
1648024520000|2022-03-23 08:35:20|12896.8|12881.8|12897.3|12882.3|12897.3|12882.3|12896.8|12881.8|0
1648024540000|2022-03-23 08:35:40|12897.6|12882.6|12897.6|12882.6|12897.6|12882.6|12897.6|12882.6|0
1648024560000|2022-03-23 08:36:00|12898.1|12883.1|12898.1|12883.1|12898.1|12883.1|12898.1|12883.1|0
1648024600000|2022-03-23 08:36:40|12898.3|12883.3|12898.3|12883.3|12898.3|12883.3|12898.3|12883.3|0
1648024610000|2022-03-23 08:36:50|12897|12882|12897|12882|12897|12882|12897|12882|2
1648024620000|2022-03-23 08:37:00|12897.3|12882.3|12896|12881|12897.3|12882.3|12896|12881|0
1648024670000|2022-03-23 08:37:50|12894.8|12879.8|12894.8|12879.8|12894.8|12879.8|12894.8|12879.8|0
1648024710000|2022-03-23 08:38:30|12895|12880|12895|12880|12895|12880|12895|12880|0
1648024720000|2022-03-23 08:38:40|12894|12879|12894|12879|12894|12879|12894|12879|0
1648024740000|2022-03-23 08:39:00|12894.8|12879.8|12895.5|12880.5|12895.5|12880.5|12894.8|12879.8|0
1648024750000|2022-03-23 08:39:10|12896.7|12881.7|12897.3|12882.3|12898.8|12883.8|12896.7|12881.7|1
1648024760000|2022-03-23 08:39:20|12897|12882|12897|12882|12897|12882|12897|12882|0
1648024800000|2022-03-23 08:40:00|12896.8|12881.8|12894.5|12879.5|12896.8|12881.8|12894.5|12879.5|0
1648024810000|2022-03-23 08:40:10|12894.3|12879.3|12894.3|12879.3|12894.3|12879.3|12894.3|12879.3|0
1648024820000|2022-03-23 08:40:20|12895|12880|12894.5|12879.5|12895.3|12880.3|12894.5|12879.5|5
1648024830000|2022-03-23 08:40:30|12894.8|12879.8|12895|12880|12895|12880|12894.8|12879.8|0
1648024840000|2022-03-23 08:40:40|12894.3|12879.3|12894.3|12879.3|12894.5|12879.5|12894.3|12879.3|0
1648025070000|2022-03-23 08:44:30|12894.2|12879.2|12894.2|12879.2|12894.2|12879.2|12894.2|12879.2|0
1648025090000|2022-03-23 08:44:50|12894.8|12879.8|12895.2|12880.2|12895.2|12880.2|12894.8|12879.8|0
1648025110000|2022-03-23 08:45:10|12895|12880|12895|12880|12895|12880|12895|12880|0
1648025130000|2022-03-23 08:45:30|12895.3|12880.3|12895.5|12880.5|12895.5|12880.5|12895.3|12880.3|0
1648025190000|2022-03-23 08:46:30|12895|12880|12895.7|12880.7|12895.7|12880.7|12895|12880|1
1648025200000|2022-03-23 08:46:40|12893.7|12878.7|12893|12878|12893.7|12878.7|12892|12877|0
1648025210000|2022-03-23 08:46:50|12892.7|12877.7|12892.5|12877.5|12892.7|12877.7|12892.5|12877.5|0
1648025230000|2022-03-23 08:47:10|12891.5|12876.5|12890.5|12875.5|12891.5|12876.5|12890.5|12875.5|0
1648025240000|2022-03-23 08:47:20|12890|12875|12890|12875|12890|12875|12890|12875|0
1648025250000|2022-03-23 08:47:30|12887|12872|12887.5|12872.5|12887.5|12872.5|12887|12872|1
1648025260000|2022-03-23 08:47:40|12888|12873|12888|12873|12888|12873|12888|12873|0
1648025310000|2022-03-23 08:48:30|12887.7|12872.7|12887.5|12872.5|12887.7|12872.7|12887.5|12872.5|0
1648025330000|2022-03-23 08:48:50|12887|12872|12887|12872|12887|12872|12887|12872|0
1648025370000|2022-03-23 08:49:30|12887.2|12872.2|12887.5|12872.5|12887.5|12872.5|12887.2|12872.2|0
1648025390000|2022-03-23 08:49:50|12893|12878|12893|12878|12893|12878|12893|12878|2
1648025410000|2022-03-23 08:50:10|12891.7|12876.7|12888.5|12873.5|12891.7|12876.7|12888.5|12873.5|0
1648025420000|2022-03-23 08:50:20|12888.2|12873.2|12888|12873|12888.2|12873.2|12888|12873|0
1648025430000|2022-03-23 08:50:30|12887.7|12872.7|12887.7|12872.7|12887.7|12872.7|12887.7|12872.7|0
1648025440000|2022-03-23 08:50:40|12887.5|12872.5|12887.5|12872.5|12887.5|12872.5|12887.5|12872.5|0
1648025470000|2022-03-23 08:51:10|12887|12872|12887|12872|12887|12872|12887|12872|0
1648025510000|2022-03-23 08:51:50|12886.5|12871.5|12884.7|12869.7|12886.5|12871.5|12883.2|12868.2|2
1648025530000|2022-03-23 08:52:10|12884.4|12869.4|12881.4|12866.4|12884.4|12869.4|12881.4|12866.4|1
1648025540000|2022-03-23 08:52:20|12881.2|12866.2|12882.2|12867.2|12882.7|12867.7|12880.9|12865.9|0
1648025550000|2022-03-23 08:52:30|12881.9|12866.9|12881.9|12866.9|12881.9|12866.9|12881.9|12866.9|0
1648025560000|2022-03-23 08:52:40|12882.9|12867.9|12882.4|12867.4|12882.9|12867.9|12882.4|12867.4|0
1648025570000|2022-03-23 08:52:50|12884.2|12869.2|12884.2|12869.2|12884.2|12869.2|12884.2|12869.2|1
1648025600000|2022-03-23 08:53:20|12881.4|12866.4|12881.4|12866.4|12881.4|12866.4|12881.4|12866.4|0
1648025640000|2022-03-23 08:54:00|12882.5|12867.5|12883|12868|12883|12868|12882.5|12867.5|0
1648025660000|2022-03-23 08:54:20|12885.5|12870.5|12892.2|12877.2|12892.2|12877.2|12885.5|12870.5|1
1648025670000|2022-03-23 08:54:30|12891.9|12876.9|12891.2|12876.2|12891.9|12876.9|12891.2|12876.2|0
1648025680000|2022-03-23 08:54:40|12890.9|12875.9|12890.4|12875.4|12890.9|12875.9|12890.4|12875.4|0
1648025690000|2022-03-23 08:54:50|12891|12876|12890.9|12875.9|12891|12876|12890.9|12875.9|0
1648025700000|2022-03-23 08:55:00|12890.4|12875.4|12890.4|12875.4|12890.4|12875.4|12890.4|12875.4|0
1648025740000|2022-03-23 08:55:40|12891.7|12876.7|12892.9|12877.9|12892.9|12877.9|12891.7|12876.7|0
1648025760000|2022-03-23 08:56:00|12891.4|12876.4|12894.4|12879.4|12894.4|12879.4|12891.4|12876.4|0
1648025790000|2022-03-23 08:56:30|12895.9|12880.9|12897.2|12882.2|12898|12883|12895.9|12880.9|2
1648025800000|2022-03-23 08:56:40|12897.9|12882.9|12897.9|12882.9|12897.9|12882.9|12897.9|12882.9|0
1648025810000|2022-03-23 08:56:50|12900|12885|12903.2|12888.2|12905|12890|12900|12885|18
1648025820000|2022-03-23 08:57:00|12903|12888|12903|12888|12903|12888|12903|12888|0
1648025830000|2022-03-23 08:57:10|12903.7|12888.7|12904.2|12889.2|12905.7|12890.7|12903.7|12888.7|0
1648025840000|2022-03-23 08:57:20|12906.2|12891.2|12906.2|12891.2|12906.2|12891.2|12906.2|12891.2|0
1648025850000|2022-03-23 08:57:30|12904.5|12889.5|12905|12890|12905|12890|12904.5|12889.5|2
1648025860000|2022-03-23 08:57:40|12905.2|12890.2|12905.2|12890.2|12905.2|12890.2|12905.2|12890.2|0
1648025890000|2022-03-23 08:58:10|12904.5|12889.5|12903.7|12888.7|12904.5|12889.5|12903.7|12888.7|1
1648025950000|2022-03-23 08:59:10|12903.4|12888.4|12903.4|12888.4|12903.4|12888.4|12903.4|12888.4|0
1648025970000|2022-03-23 08:59:30|12903.2|12888.2|12903.9|12888.9|12906.9|12891.9|12903.2|12888.2|0
1648026010000|2022-03-23 09:00:10|12902.9|12887.9|12902.9|12887.9|12902.9|12887.9|12902.9|12887.9|0
1648026090000|2022-03-23 09:01:30|12902.4|12887.4|12902.4|12887.4|12902.4|12887.4|12902.4|12887.4|0
1648026120000|2022-03-23 09:02:00|12901.9|12886.9|12901.7|12886.7|12901.9|12886.9|12901.7|12886.7|0
1648026130000|2022-03-23 09:02:10|12901.4|12886.4|12901.4|12886.4|12901.4|12886.4|12901.4|12886.4|0
1648026170000|2022-03-23 09:02:50|12900.9|12885.9|12899.9|12884.9|12900.9|12885.9|12899.9|12884.9|0
1648026180000|2022-03-23 09:03:00|12888.4|12873.4|12891.2|12876.2|12891.2|12876.2|12888.4|12873.4|3
1648026190000|2022-03-23 09:03:10|12890.4|12875.4|12890.2|12875.2|12890.4|12875.4|12890.2|12875.2|0
1648026210000|2022-03-23 09:03:30|12889.2|12874.2|12889.4|12874.4|12889.4|12874.4|12889.2|12874.2|0
1648026220000|2022-03-23 09:03:40|12889.7|12874.7|12889.7|12874.7|12889.7|12874.7|12889.7|12874.7|0
1648026310000|2022-03-23 09:05:10|12889.2|12874.2|12889.2|12874.2|12889.2|12874.2|12889.2|12874.2|0
1648026370000|2022-03-23 09:06:10|12888.6|12873.6|12889.4|12874.4|12889.4|12874.4|12888.6|12873.6|0
1648026390000|2022-03-23 09:06:30|12888.6|12873.6|12887.4|12872.4|12888.6|12873.6|12886.4|12871.4|0
1648026460000|2022-03-23 09:07:40|12886.6|12871.6|12884.9|12869.9|12886.6|12871.6|12882.9|12867.9|0
1648026470000|2022-03-23 09:07:50|12884.1|12869.1|12883.9|12868.9|12884.1|12869.1|12883.4|12868.4|0
1648026480000|2022-03-23 09:08:00|12884.4|12869.4|12885.4|12870.4|12885.4|12870.4|12884.4|12869.4|0
1648026540000|2022-03-23 09:09:00|12884.6|12869.6|12883.9|12868.9|12884.6|12869.6|12883.9|12868.9|0
1648026600000|2022-03-23 09:10:00|12885.1|12870.1|12885.1|12870.1|12885.1|12870.1|12885.1|12870.1|1
1648026610000|2022-03-23 09:10:10|12884.6|12869.6|12885.4|12870.4|12885.4|12870.4|12884.1|12869.1|0
1648026620000|2022-03-23 09:10:20|12885.9|12870.9|12885.9|12870.9|12885.9|12870.9|12885.9|12870.9|1
1648026660000|2022-03-23 09:11:00|12883.9|12868.9|12883.9|12868.9|12883.9|12868.9|12883.9|12868.9|0
1648026710000|2022-03-23 09:11:50|12883.4|12868.4|12882.4|12867.4|12883.4|12868.4|12882.4|12867.4|0
1648026720000|2022-03-23 09:12:00|12882.1|12867.1|12881.9|12866.9|12882.1|12867.1|12881.9|12866.9|0
1648026740000|2022-03-23 09:12:20|12881.4|12866.4|12878.1|12863.1|12881.4|12866.4|12878.1|12863.1|1
1648026750000|2022-03-23 09:12:30|12877.9|12862.9|12878.4|12863.4|12878.4|12863.4|12877.9|12862.9|0
1648026760000|2022-03-23 09:12:40|12878.1|12863.1|12878.1|12863.1|12878.1|12863.1|12878.1|12863.1|0
1648026780000|2022-03-23 09:13:00|12878.4|12863.4|12878.6|12863.6|12878.6|12863.6|12878.4|12863.4|0
1648026820000|2022-03-23 09:13:40|12878.9|12863.9|12878.9|12863.9|12878.9|12863.9|12878.9|12863.9|0
1648026840000|2022-03-23 09:14:00|12879.1|12864.1|12879.4|12864.4|12879.4|12864.4|12879.1|12864.1|0
1648026900000|2022-03-23 09:15:00|12879.9|12864.9|12879.8|12864.8|12879.9|12864.9|12877.1|12862.1|1
1648026910000|2022-03-23 09:15:10|12879.4|12864.4|12879.4|12864.4|12879.4|12864.4|12879.4|12864.4|0
1648026920000|2022-03-23 09:15:20|12881.3|12866.3|12885.9|12870.9|12885.9|12870.9|12881.3|12866.3|1
1648026930000|2022-03-23 09:15:30|12886.1|12871.1|12885.1|12870.1|12886.1|12871.1|12884.9|12869.9|0
1648026940000|2022-03-23 09:15:40|12884.4|12869.4|12885.9|12870.9|12886.9|12871.9|12884.4|12869.4|0
1648026950000|2022-03-23 09:15:50|12885.6|12870.6|12885.4|12870.4|12885.6|12870.6|12885.4|12870.4|0
1648026960000|2022-03-23 09:16:00|12886.1|12871.1|12886.4|12871.4|12886.6|12871.6|12885.9|12870.9|1
1648026970000|2022-03-23 09:16:10|12885.4|12870.4|12885.4|12870.4|12885.9|12870.9|12885.4|12870.4|0
1648026980000|2022-03-23 09:16:20|12884.9|12869.9|12883.4|12868.4|12884.9|12869.9|12880.4|12865.4|1
1648026990000|2022-03-23 09:16:30|12883.9|12868.9|12883.9|12868.9|12883.9|12868.9|12883.4|12868.4|0
1648027000000|2022-03-23 09:16:40|12883.4|12868.4|12883.4|12868.4|12883.4|12868.4|12883.4|12868.4|0
1648027010000|2022-03-23 09:16:50|12883.8|12868.8|12887.9|12872.9|12890.9|12875.9|12883.8|12868.8|2
1648027020000|2022-03-23 09:17:00|12888.6|12873.6|12885.4|12870.4|12889.4|12874.4|12885.1|12870.1|3
1648027030000|2022-03-23 09:17:10|12884.9|12869.9|12884.9|12869.9|12884.9|12869.9|12884.9|12869.9|0
1648027050000|2022-03-23 09:17:30|12885.9|12870.9|12885.9|12870.9|12885.9|12870.9|12885.9|12870.9|0
1648027060000|2022-03-23 09:17:40|12885.3|12870.3|12885.9|12870.9|12885.9|12870.9|12884.9|12869.9|1
1648027080000|2022-03-23 09:18:00|12886.1|12871.1|12886.4|12871.4|12886.4|12871.4|12886.1|12871.1|0
1648027100000|2022-03-23 09:18:20|12886.1|12871.1|12885.4|12870.4|12886.1|12871.1|12885.4|12870.4|0
1648027110000|2022-03-23 09:18:30|12885.9|12870.9|12892.9|12877.9|12892.9|12877.9|12885.9|12870.9|1
1648027120000|2022-03-23 09:18:40|12892.3|12877.3|12891.4|12876.4|12892.3|12877.3|12891.4|12876.4|0
1648027130000|2022-03-23 09:18:50|12890.8|12875.8|12891.3|12876.3|12891.3|12876.3|12890.8|12875.8|0
1648027140000|2022-03-23 09:19:00|12892.3|12877.3|12892.3|12877.3|12892.3|12877.3|12891.8|12876.8|0
1648027160000|2022-03-23 09:19:20|12892.1|12877.1|12891.3|12876.3|12892.1|12877.1|12891.3|12876.3|0
1648027170000|2022-03-23 09:19:30|12889.6|12874.6|12889.8|12874.8|12889.8|12874.8|12887.8|12872.8|1
1648027180000|2022-03-23 09:19:40|12889.3|12874.3|12888.8|12873.8|12889.3|12874.3|12888.8|12873.8|0
1648027190000|2022-03-23 09:19:50|12889.8|12874.8|12889.3|12874.3|12889.8|12874.8|12889.3|12874.3|0
1648027210000|2022-03-23 09:20:10|12889.8|12874.8|12890.8|12875.8|12890.8|12875.8|12889.8|12874.8|0
1648027260000|2022-03-23 09:21:00|12890.6|12875.6|12890.3|12875.3|12890.6|12875.6|12890.3|12875.3|0
1648027270000|2022-03-23 09:21:10|12890.8|12875.8|12890.8|12875.8|12890.8|12875.8|12890.8|12875.8|0
1648027300000|2022-03-23 09:21:40|12893.8|12878.8|12894.8|12879.8|12894.8|12879.8|12893.8|12878.8|1
1648027310000|2022-03-23 09:21:50|12895.1|12880.1|12895.3|12880.3|12895.3|12880.3|12895.1|12880.1|0
1648027320000|2022-03-23 09:22:00|12896.1|12881.1|12904.8|12889.8|12904.8|12889.8|12895.3|12880.3|2
1648027350000|2022-03-23 09:22:30|12905.6|12890.6|12906.3|12891.3|12906.3|12891.3|12905.6|12890.6|0
1648027390000|2022-03-23 09:23:10|12906.8|12891.8|12907.8|12892.8|12907.8|12892.8|12906.8|12891.8|0
1648027400000|2022-03-23 09:23:20|12909.8|12894.8|12909.8|12894.8|12909.8|12894.8|12909.8|12894.8|0
1648027410000|2022-03-23 09:23:30|12913.1|12898.1|12913.1|12898.1|12913.3|12898.3|12912.8|12897.8|2
1648027420000|2022-03-23 09:23:40|12913.8|12898.8|12918.8|12903.8|12918.8|12903.8|12913.8|12898.8|10
1648027430000|2022-03-23 09:23:50|12919.3|12904.3|12917.1|12902.1|12919.3|12904.3|12917.1|12902.1|1
1648027440000|2022-03-23 09:24:00|12916.1|12901.1|12917.1|12902.1|12917.1|12902.1|12916.1|12901.1|0
1648027460000|2022-03-23 09:24:20|12916.8|12901.8|12915.3|12900.3|12916.8|12901.8|12915.3|12900.3|1
1648027470000|2022-03-23 09:24:30|12916.6|12901.6|12915.8|12900.8|12917.1|12902.1|12915.8|12900.8|2
1648027480000|2022-03-23 09:24:40|12915.3|12900.3|12928.1|12913.1|12928.6|12913.6|12914.8|12899.8|20
1648027520000|2022-03-23 09:25:20|12928.6|12913.6|12929.1|12914.1|12929.1|12914.1|12928.6|12913.6|0
1648027530000|2022-03-23 09:25:30|12929.9|12914.9|12925.8|12910.8|12936.3|12921.3|12925.8|12910.8|3
1648027540000|2022-03-23 09:25:40|12926.6|12911.6|12929.6|12914.6|12930.1|12915.1|12926.6|12911.6|0
1648027550000|2022-03-23 09:25:50|12929.8|12914.8|12932.1|12917.1|12932.1|12917.1|12929.8|12914.8|0
1648027560000|2022-03-23 09:26:00|12932.6|12917.6|12935.1|12920.1|12935.1|12920.1|12929.6|12914.6|1
1648027570000|2022-03-23 09:26:10|12936.8|12921.8|12936.8|12921.8|12936.8|12921.8|12935.1|12920.1|1
1648027580000|2022-03-23 09:26:20|12936.3|12921.3|12934.8|12919.8|12936.3|12921.3|12933.6|12918.6|3
1648027590000|2022-03-23 09:26:30|12930.8|12915.8|12935.1|12920.1|12935.1|12920.1|12930.8|12915.8|1
1648027600000|2022-03-23 09:26:40|12934.1|12919.1|12935.1|12920.1|12935.1|12920.1|12934.1|12919.1|2
1648027610000|2022-03-23 09:26:50|12934.1|12919.1|12933.8|12918.8|12934.8|12919.8|12930.8|12915.8|3
1648027620000|2022-03-23 09:27:00|12934.8|12919.8|12934.6|12919.6|12934.8|12919.8|12934.6|12919.6|1
1648027630000|2022-03-23 09:27:10|12924.3|12909.3|12924.3|12909.3|12924.3|12909.3|12924.3|12909.3|1
1648027640000|2022-03-23 09:27:20|12924.6|12909.6|12924|12909|12925.1|12910.1|12923.3|12908.3|0
1648027650000|2022-03-23 09:27:30|12923.8|12908.8|12924.6|12909.6|12924.8|12909.8|12923.8|12908.8|0
1648027660000|2022-03-23 09:27:40|12924.3|12909.3|12924.3|12909.3|12924.3|12909.3|12924.3|12909.3|0
1648027690000|2022-03-23 09:28:10|12924.6|12909.6|12924.6|12909.6|12924.6|12909.6|12924.6|12909.6|0
1648027700000|2022-03-23 09:28:20|12924.8|12909.8|12926.6|12911.6|12926.6|12911.6|12924.8|12909.8|0
1648027730000|2022-03-23 09:28:50|12924.8|12909.8|12924.5|12909.5|12924.8|12909.8|12924|12909|1
1648027740000|2022-03-23 09:29:00|12923.8|12908.8|12924|12909|12924.3|12909.3|12923|12908|0
1648027750000|2022-03-23 09:29:10|12923.8|12908.8|12923.8|12908.8|12923.8|12908.8|12923.8|12908.8|0
1648027770000|2022-03-23 09:29:30|12924.6|12909.6|12925.6|12910.6|12925.6|12910.6|12924.6|12909.6|0
1648027780000|2022-03-23 09:29:40|12926.1|12911.1|12926.1|12911.1|12926.1|12911.1|12926.1|12911.1|0
1648027800000|2022-03-23 09:30:00|12925.1|12910.1|12925.1|12910.1|12925.1|12910.1|12925.1|12910.1|0
1648027830000|2022-03-23 09:30:30|12921.8|12906.8|12921.8|12906.8|12921.8|12906.8|12921.8|12906.8|1
1648027860000|2022-03-23 09:31:00|12921.3|12906.3|12919.3|12904.3|12921.3|12906.3|12919.3|12904.3|1
1648027870000|2022-03-23 09:31:10|12919.8|12904.8|12919.8|12904.8|12919.8|12904.8|12919.8|12904.8|0
1648027940000|2022-03-23 09:32:20|12923.3|12908.3|12922.8|12907.8|12923.3|12908.3|12922.8|12907.8|1
1648027950000|2022-03-23 09:32:30|12922.5|12907.5|12922.5|12907.5|12922.5|12907.5|12922.5|12907.5|0
1648027970000|2022-03-23 09:32:50|12922.3|12907.3|12922.3|12907.3|12922.3|12907.3|12922.3|12907.3|0
1648027990000|2022-03-23 09:33:10|12921|12906|12921|12906|12921|12906|12921|12906|0
1648028000000|2022-03-23 09:33:20|12923.3|12908.3|12921.8|12906.8|12923.5|12908.5|12921.5|12906.5|0
1648028010000|2022-03-23 09:33:30|12922|12907|12922|12907|12922|12907|12922|12907|0
1648028160000|2022-03-23 09:36:00|12921.8|12906.8|12921.8|12906.8|12921.8|12906.8|12921.8|12906.8|3
1648028170000|2022-03-23 09:36:10|12925.5|12910.5|12925.5|12910.5|12925.5|12910.5|12925.5|12910.5|8
1648028180000|2022-03-23 09:36:20|12928.5|12913.5|12933.3|12918.3|12939.3|12924.3|12928.5|12913.5|6
1648028190000|2022-03-23 09:36:30|12931.8|12916.8|12927.3|12912.3|12931.8|12916.8|12925.1|12910.1|0
1648028200000|2022-03-23 09:36:40|12927.8|12912.8|12928.1|12913.1|12928.1|12913.1|12927.8|12912.8|0
1648028210000|2022-03-23 09:36:50|12928.8|12913.8|12931.3|12916.3|12931.3|12916.3|12927.3|12912.3|6
1648028220000|2022-03-23 09:37:00|12932.5|12917.5|12931.5|12916.5|12932.5|12917.5|12931.5|12916.5|0
1648028230000|2022-03-23 09:37:10|12931.3|12916.3|12931.3|12916.3|12931.3|12916.3|12931.3|12916.3|0
1648028240000|2022-03-23 09:37:20|12931.8|12916.8|12932.8|12917.8|12932.8|12917.8|12931.8|12916.8|0
1648028250000|2022-03-23 09:37:30|12932.3|12917.3|12932.3|12917.3|12932.3|12917.3|12932.3|12917.3|0
1648028260000|2022-03-23 09:37:40|12933|12918|12933|12918|12933|12918|12933|12918|0
1648028290000|2022-03-23 09:38:10|12932.8|12917.8|12932.5|12917.5|12932.8|12917.8|12932.5|12917.5|0
1648028310000|2022-03-23 09:38:30|12931.5|12916.5|12931.3|12916.3|12931.5|12916.5|12931.3|12916.3|1
1648028320000|2022-03-23 09:38:40|12931.5|12916.5|12933.3|12918.3|12933.3|12918.3|12931.5|12916.5|2
1648028330000|2022-03-23 09:38:50|12933|12918|12933|12918|12933.5|12918.5|12933|12918|0
1648028340000|2022-03-23 09:39:00|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|0
1648028370000|2022-03-23 09:39:30|12932.5|12917.5|12932.2|12917.2|12932.5|12917.5|12932.2|12917.2|1
1648028380000|2022-03-23 09:39:40|12934|12919|12933.3|12918.3|12934.3|12919.3|12933.3|12918.3|1
1648028400000|2022-03-23 09:40:00|12933|12918|12932.2|12917.2|12933|12918|12932.2|12917.2|0
1648028410000|2022-03-23 09:40:10|12931.5|12916.5|12930.7|12915.7|12931.5|12916.5|12930.7|12915.7|0
1648028420000|2022-03-23 09:40:20|12930.5|12915.5|12930.2|12915.2|12930.5|12915.5|12930.2|12915.2|0
1648028440000|2022-03-23 09:40:40|12930.5|12915.5|12930.7|12915.7|12930.7|12915.7|12930.5|12915.5|1
1648028450000|2022-03-23 09:40:50|12931.7|12916.7|12931.7|12916.7|12933.3|12918.3|12931.7|12916.7|1
1648028520000|2022-03-23 09:42:00|12932|12917|12932.2|12917.2|12932.2|12917.2|12932|12917|0
1648028570000|2022-03-23 09:42:50|12933.8|12918.8|12933.2|12918.2|12933.8|12918.8|12933.2|12918.2|1
1648028620000|2022-03-23 09:43:40|12933.7|12918.7|12933.7|12918.7|12933.7|12918.7|12933.7|12918.7|0
1648028630000|2022-03-23 09:43:50|12933.5|12918.5|12939.1|12924.1|12939.1|12924.1|12933.5|12918.5|2
1648028640000|2022-03-23 09:44:00|12940.3|12925.3|12938.3|12923.3|12940.3|12925.3|12937.8|12922.8|0
1648028660000|2022-03-23 09:44:20|12937|12922|12937|12922|12937|12922|12937|12922|0
1648028670000|2022-03-23 09:44:30|12936.8|12921.8|12936.5|12921.5|12936.8|12921.8|12936.5|12921.5|0
1648028700000|2022-03-23 09:45:00|12937.3|12922.3|12937.8|12922.8|12938.5|12923.5|12937.3|12922.3|202
1648028710000|2022-03-23 09:45:10|12937.3|12922.3|12937|12922|12937.3|12922.3|12937|12922|0
1648028770000|2022-03-23 09:46:10|12937.3|12922.3|12937.3|12922.3|12937.3|12922.3|12937.3|12922.3|0
1648028780000|2022-03-23 09:46:20|12937.5|12922.5|12937.5|12922.5|12937.5|12922.5|12937.5|12922.5|0
1648028790000|2022-03-23 09:46:30|12936.8|12921.8|12936.8|12921.8|12936.8|12921.8|12936.8|12921.8|0
1648028820000|2022-03-23 09:47:00|12937|12922|12937|12922|12937|12922|12937|12922|0
1648028830000|2022-03-23 09:47:10|12937.3|12922.3|12937.3|12922.3|12937.3|12922.3|12937.3|12922.3|0
1648028840000|2022-03-23 09:47:20|12938|12923|12938|12923|12938|12923|12938|12923|8
1648028910000|2022-03-23 09:48:30|12938.5|12923.5|12938.5|12923.5|12938.5|12923.5|12938.5|12923.5|15
1648028940000|2022-03-23 09:49:00|12940.7|12925.7|12942.7|12927.7|12943|12928|12940.7|12925.7|1
1648028950000|2022-03-23 09:49:10|12943.5|12928.5|12945.8|12930.8|12945.8|12930.8|12943.5|12928.5|2
1648028960000|2022-03-23 09:49:20|12946.5|12931.5|12946.5|12931.5|12947|12932|12946.5|12931.5|1
1648028970000|2022-03-23 09:49:30|12946|12931|12943|12928|12946|12931|12943|12928|1
1648028980000|2022-03-23 09:49:40|12943.8|12928.8|12943.7|12928.7|12943.8|12928.8|12943.5|12928.5|0
1648028990000|2022-03-23 09:49:50|12944|12929|12943.7|12928.7|12944|12929|12943.7|12928.7|3
1648029000000|2022-03-23 09:50:00|12942.7|12927.7|12940.5|12925.5|12942.7|12927.7|12940.5|12925.5|0
1648029030000|2022-03-23 09:50:30|12940|12925|12940.3|12925.3|12942|12927|12940|12925|1
1648029040000|2022-03-23 09:50:40|12941|12926|12942.7|12927.7|12942.7|12927.7|12941|12926|0
1648029050000|2022-03-23 09:50:50|12943|12928|12943|12928|12943|12928|12943|12928|0
1648029070000|2022-03-23 09:51:10|12945|12930|12944|12929|12945|12930|12944|12929|1
1648029080000|2022-03-23 09:51:20|12945.3|12930.3|12945.3|12930.3|12945.3|12930.3|12945.3|12930.3|2
1648029090000|2022-03-23 09:51:30|12945|12930|12945|12930|12945|12930|12944.8|12929.8|0
1648029110000|2022-03-23 09:51:50|12949.8|12934.8|12951.8|12936.8|12951.8|12936.8|12949.8|12934.8|8
1648029120000|2022-03-23 09:52:00|12950.5|12935.5|12956|12941|12956|12941|12950.5|12935.5|6
1648029130000|2022-03-23 09:52:10|12953|12938|12954|12939|12957.3|12942.3|12953|12938|8
1648029150000|2022-03-23 09:52:30|12953.5|12938.5|12953|12938|12953.5|12938.5|12953|12938|0
1648029160000|2022-03-23 09:52:40|12952.3|12937.3|12951.5|12936.5|12952.3|12937.3|12951.5|12936.5|0
1648029170000|2022-03-23 09:52:50|12951|12936|12949.7|12934.7|12951|12936|12949.7|12934.7|3
1648029180000|2022-03-23 09:53:00|12949.3|12934.3|12948.7|12933.7|12949.3|12934.3|12948.7|12933.7|0
1648029190000|2022-03-23 09:53:10|12948.5|12933.5|12948.2|12933.2|12948.5|12933.5|12948.2|12933.2|0
1648029210000|2022-03-23 09:53:30|12949.3|12934.3|12950.8|12935.8|12950.8|12935.8|12949.2|12934.2|0
1648029220000|2022-03-23 09:53:40|12951.3|12936.3|12951.3|12936.3|12951.3|12936.3|12951.3|12936.3|0
1648029230000|2022-03-23 09:53:50|12952.3|12937.3|12952|12937|12952.5|12937.5|12951.8|12936.8|0
1648029240000|2022-03-23 09:54:00|12952.3|12937.3|12948.5|12933.5|12954.2|12939.2|12948.5|12933.5|3
1648029250000|2022-03-23 09:54:10|12948.7|12933.7|12949|12934|12949.8|12934.8|12948.7|12933.7|0
1648029300000|2022-03-23 09:55:00|12948.8|12933.8|12948.8|12933.8|12948.8|12933.8|12948.8|12933.8|0
1648029320000|2022-03-23 09:55:20|12947.8|12932.8|12947.8|12932.8|12947.8|12932.8|12947.8|12932.8|0
1648029330000|2022-03-23 09:55:30|12947.7|12932.7|12947|12932|12947.7|12932.7|12947|12932|0
1648029340000|2022-03-23 09:55:40|12947.5|12932.5|12947|12932|12947.5|12932.5|12947|12932|0
1648029420000|2022-03-23 09:57:00|12941.7|12926.7|12944|12929|12944.5|12929.5|12941.7|12926.7|2
1648029430000|2022-03-23 09:57:10|12943|12928|12944|12929|12944|12929|12943|12928|1
1648029440000|2022-03-23 09:57:20|12944.2|12929.2|12944.5|12929.5|12944.5|12929.5|12944.2|12929.2|0
1648029470000|2022-03-23 09:57:50|12945.2|12930.2|12946.5|12931.5|12947|12932|12945.2|12930.2|1
1648029480000|2022-03-23 09:58:00|12947|12932|12947|12932|12947|12932|12947|12932|0
1648029510000|2022-03-23 09:58:30|12946.5|12931.5|12946|12931|12946.5|12931.5|12946|12931|0
1648029540000|2022-03-23 09:59:00|12948|12933|12948|12933|12948|12933|12948|12933|0
1648029550000|2022-03-23 09:59:10|12945.5|12930.5|12945.5|12930.5|12945.5|12930.5|12945.5|12930.5|0
1648029570000|2022-03-23 09:59:30|12945.7|12930.7|12947|12932|12947|12932|12945.7|12930.7|0
1648029580000|2022-03-23 09:59:40|12947.5|12932.5|12951.7|12936.7|12954.5|12939.5|12947.5|12932.5|1
1648029590000|2022-03-23 09:59:50|12950.5|12935.5|12950.5|12935.5|12950.5|12935.5|12950.5|12935.5|0
1648029600000|2022-03-23 10:00:00|12949|12934|12947|12932|12949|12934|12945.7|12930.7|0
1648029610000|2022-03-23 10:00:10|12950|12935|12952.5|12937.5|12952.5|12937.5|12950|12935|3
1648029620000|2022-03-23 10:00:20|12952.7|12937.7|12953.2|12938.2|12953.2|12938.2|12952.7|12937.7|0
1648029630000|2022-03-23 10:00:30|12953.5|12938.5|12953.7|12938.7|12953.7|12938.7|12953.5|12938.5|0
1648029640000|2022-03-23 10:00:40|12953.5|12938.5|12953.5|12938.5|12953.5|12938.5|12953.2|12938.2|0
1648029650000|2022-03-23 10:00:50|12952.2|12937.2|12952.2|12937.2|12952.2|12937.2|12952.2|12937.2|3
1648029660000|2022-03-23 10:01:00|12954|12939|12954|12939|12954|12939|12954|12939|1
1648029670000|2022-03-23 10:01:10|12955|12940|12955|12940|12955|12940|12955|12940|1
1648029720000|2022-03-23 10:02:00|12955.2|12940.2|12956|12941|12956|12941|12955.2|12940.2|0
1648029780000|2022-03-23 10:03:00|12954.2|12939.2|12953.5|12938.5|12954.2|12939.2|12953.2|12938.2|1
1648029790000|2022-03-23 10:03:10|12952.2|12937.2|12953.2|12938.2|12953.2|12938.2|12952.2|12937.2|0
1648029800000|2022-03-23 10:03:20|12948.2|12933.2|12948.5|12933.5|12948.5|12933.5|12948.2|12933.2|1
1648029840000|2022-03-23 10:04:00|12944.3|12929.3|12945.5|12930.5|12945.5|12930.5|12941|12926|1
1648029850000|2022-03-23 10:04:10|12944.7|12929.7|12941.2|12926.2|12944.7|12929.7|12941.2|12926.2|1
1648029880000|2022-03-23 10:04:40|12943.7|12928.7|12944.2|12929.2|12944.2|12929.2|12943.7|12928.7|0
1648029890000|2022-03-23 10:04:50|12944.7|12929.7|12943.7|12928.7|12946.2|12931.2|12943.7|12928.7|0
1648029900000|2022-03-23 10:05:00|12944|12929|12946.2|12931.2|12946.2|12931.2|12944|12929|0
1648029910000|2022-03-23 10:05:10|12947.7|12932.7|12946.2|12931.2|12947.7|12932.7|12945.5|12930.5|0
1648029920000|2022-03-23 10:05:20|12946.5|12931.5|12944|12929|12946.7|12931.7|12942.2|12927.2|0
1648029930000|2022-03-23 10:05:30|12944.7|12929.7|12945.2|12930.2|12945.7|12930.7|12944.7|12929.7|0
1648029950000|2022-03-23 10:05:50|12945.7|12930.7|12946.2|12931.2|12946.2|12931.2|12945.7|12930.7|0
1648030030000|2022-03-23 10:07:10|12947.2|12932.2|12947.2|12932.2|12947.2|12932.2|12947.2|12932.2|0
1648030060000|2022-03-23 10:07:40|12942.7|12927.7|12942.5|12927.5|12942.7|12927.7|12942.5|12927.5|1
1648030070000|2022-03-23 10:07:50|12942.4|12927.4|12942.4|12927.4|12942.4|12927.4|12942.4|12927.4|0
1648030080000|2022-03-23 10:08:00|12941.9|12926.9|12938.2|12923.2|12941.9|12926.9|12938.2|12923.2|1
1648030100000|2022-03-23 10:08:20|12939.2|12924.2|12939.2|12924.2|12939.2|12924.2|12939.2|12924.2|0
1648030180000|2022-03-23 10:09:40|12938.9|12923.9|12938.9|12923.9|12938.9|12923.9|12938.9|12923.9|0
1648030230000|2022-03-23 10:10:30|12937.7|12922.7|12937.2|12922.2|12937.7|12922.7|12936.7|12921.7|3
1648030240000|2022-03-23 10:10:40|12935.4|12920.4|12937.7|12922.7|12937.9|12922.9|12934.9|12919.9|3
1648030250000|2022-03-23 10:10:50|12941.4|12926.4|12940.7|12925.7|12941.4|12926.4|12940.7|12925.7|2
1648030260000|2022-03-23 10:11:00|12938.9|12923.9|12938.9|12923.9|12938.9|12923.9|12938.9|12923.9|0
1648030270000|2022-03-23 10:11:10|12938.2|12923.2|12937.7|12922.7|12938.2|12923.2|12937.7|12922.7|0
1648030280000|2022-03-23 10:11:20|12936.9|12921.9|12934.2|12919.2|12936.9|12921.9|12933.7|12918.7|0
1648030290000|2022-03-23 10:11:30|12934.7|12919.7|12946.7|12931.7|12946.7|12931.7|12934.7|12919.7|1
1648030300000|2022-03-23 10:11:40|12947.2|12932.2|12947.7|12932.7|12947.7|12932.7|12947.2|12932.2|0
1648030310000|2022-03-23 10:11:50|12947.2|12932.2|12946.7|12931.7|12947.2|12932.2|12946.7|12931.7|0
1648030320000|2022-03-23 10:12:00|12947.2|12932.2|12948.4|12933.4|12948.9|12933.9|12946.7|12931.7|0
1648030330000|2022-03-23 10:12:10|12948.7|12933.7|12948.9|12933.9|12948.9|12933.9|12948.7|12933.7|4
1648030340000|2022-03-23 10:12:20|12949.4|12934.4|12947.4|12932.4|12949.7|12934.7|12947.4|12932.4|0
1648030350000|2022-03-23 10:12:30|12947.2|12932.2|12946.7|12931.7|12947.2|12932.2|12946.7|12931.7|0
1648030380000|2022-03-23 10:13:00|12946.2|12931.2|12946.2|12931.2|12946.2|12931.2|12946.2|12931.2|0
1648030390000|2022-03-23 10:13:10|12946.9|12931.9|12948.5|12933.5|12948.5|12933.5|12946.9|12931.9|1
1648030400000|2022-03-23 10:13:20|12950.7|12935.7|12950.7|12935.7|12950.7|12935.7|12950.7|12935.7|0
1648030410000|2022-03-23 10:13:30|12950.9|12935.9|12951.7|12936.7|12951.7|12936.7|12950.9|12935.9|0
1648030420000|2022-03-23 10:13:40|12951.9|12936.9|12955.9|12940.9|12955.9|12940.9|12951.4|12936.4|3
1648030430000|2022-03-23 10:13:50|12974.7|12959.7|12967.2|12952.2|12975.2|12960.2|12967.2|12952.2|8
1648030440000|2022-03-23 10:14:00|12970.7|12955.7|12971|12956|12977.5|12962.5|12970.7|12955.7|4
1648030450000|2022-03-23 10:14:10|12972.4|12957.4|12961.4|12946.4|12972.4|12957.4|12961.4|12946.4|4
1648030460000|2022-03-23 10:14:20|12961.9|12946.9|12962.4|12947.4|12962.4|12947.4|12961.9|12946.9|1
1648030470000|2022-03-23 10:14:30|12966.1|12951.1|12975|12960|12976.4|12961.4|12966.1|12951.1|1
1648030480000|2022-03-23 10:14:40|12975.2|12960.2|12977.4|12962.4|12977.4|12962.4|12975.2|12960.2|0
1648030530000|2022-03-23 10:15:30|12977.7|12962.7|12977.7|12962.7|12977.7|12962.7|12977.7|12962.7|1
1648030540000|2022-03-23 10:15:40|12977.4|12962.4|12978|12963|12978.2|12963.2|12976.2|12961.2|2
1648030550000|2022-03-23 10:15:50|12980.2|12965.2|13005.5|12990.5|13005.8|12990.8|12980.2|12965.2|18
1648030560000|2022-03-23 10:16:00|13005.8|12990.8|13004.5|12989.5|13005.8|12990.8|13003.8|12988.8|9
1648030570000|2022-03-23 10:16:10|13004.8|12989.8|13013.5|12998.5|13015.3|13000.3|13004.8|12989.8|21
1648030580000|2022-03-23 10:16:20|13012.8|12997.8|13017|13002|13017|13002|13011|12996|4
1648030590000|2022-03-23 10:16:30|13016.8|13001.8|13011.5|12996.5|13017.5|13002.5|13011.5|12996.5|2
1648030600000|2022-03-23 10:16:40|13011.3|12996.3|13011.8|12996.8|13011.8|12996.8|13011|12996|0
1648030610000|2022-03-23 10:16:50|13012.8|12997.8|13014.8|12999.8|13015.1|13000.1|13012.8|12997.8|1
1648030620000|2022-03-23 10:17:00|13015|13000|13015.3|13000.3|13015.3|13000.3|13014.8|12999.8|0
1648030630000|2022-03-23 10:17:10|13015.8|13000.8|13014.5|12999.5|13016.8|13001.8|13014.5|12999.5|1
1648030640000|2022-03-23 10:17:20|13014|12999|13014|12999|13014|12999|13014|12999|1
1648030650000|2022-03-23 10:17:30|13013.8|12998.8|13011|12996|13014.3|12999.3|13011|12996|1
1648030660000|2022-03-23 10:17:40|||||||||1
1648030690000|2022-03-23 10:18:10|13008.3|12993.3|13008.3|12993.3|13008.3|12993.3|13008.3|12993.3|1
1648030700000|2022-03-23 10:18:20|13008|12993|13007.8|12992.8|13008|12993|13007.8|12992.8|1
1648030720000|2022-03-23 10:18:40|13008.3|12993.3|13008|12993|13008.3|12993.3|13006.5|12991.5|1
1648030730000|2022-03-23 10:18:50|13009|12994|13008.2|12993.2|13014.5|12999.5|13008.2|12993.2|11
1648030740000|2022-03-23 10:19:00|13007.3|12992.3|13015.7|13000.7|13015.7|13000.7|13007.3|12992.3|2
1648030750000|2022-03-23 10:19:10|||||||||2
1648030760000|2022-03-23 10:19:20|13016.3|13001.3|13016.8|13001.8|13016.8|13001.8|13016.3|13001.3|1
1648030770000|2022-03-23 10:19:30|13017.3|13002.3|13021.8|13006.8|13021.8|13006.8|13017.3|13002.3|6
1648030780000|2022-03-23 10:19:40|13023.8|13008.8|13023.8|13008.8|13023.8|13008.8|13023.8|13008.8|3
1648030790000|2022-03-23 10:19:50|13022.5|13007.5|13024.5|13009.5|13024.5|13009.5|13022.5|13007.5|2
1648030800000|2022-03-23 10:20:00|13025.5|13010.5|13024|13009|13026|13011|13024|13009|3
1648030810000|2022-03-23 10:20:10|13024.2|13009.2|13024.5|13009.5|13024.5|13009.5|13024.2|13009.2|0
1648030820000|2022-03-23 10:20:20|13031.2|13016.2|13036.5|13021.5|13036.5|13021.5|13031.2|13016.2|11
1648030830000|2022-03-23 10:20:30|||||||||1
1648030840000|2022-03-23 10:20:40|13037.5|13022.5|13039|13024|13039|13024|13037.5|13022.5|2
1648030850000|2022-03-23 10:20:50|13042.7|13027.7|13047|13032|13047|13032|13042.7|13027.7|18
1648030860000|2022-03-23 10:21:00|13046|13031|13041.2|13026.2|13046|13031|13041.2|13026.2|4
1648030870000|2022-03-23 10:21:10|13042.5|13027.5|13044.5|13029.5|13045|13030|13042.5|13027.5|12
1648030890000|2022-03-23 10:21:30|13045.2|13030.2|13045.2|13030.2|13045.2|13030.2|13045.2|13030.2|0
1648030900000|2022-03-23 10:21:40|13045.5|13030.5|13048.7|13033.7|13048.7|13033.7|13043|13028|4
1648030910000|2022-03-23 10:21:50|13048.5|13033.5|13048.5|13033.5|13048.5|13033.5|13048.5|13033.5|1
1648030920000|2022-03-23 10:22:00|13045.7|13030.7|13037.2|13022.2|13045.7|13030.7|13037.2|13022.2|4
1648030930000|2022-03-23 10:22:10|13037.5|13022.5|13037|13022|13043|13028|13037|13022|13
1648030940000|2022-03-23 10:22:20|13035.5|13020.5|13034.5|13019.5|13035.5|13020.5|13033.7|13018.7|1
1648030950000|2022-03-23 10:22:30|13035|13020|13035|13020|13035|13020|13035|13020|0
1648030960000|2022-03-23 10:22:40|13036.4|13021.4|13039.7|13024.7|13039.7|13024.7|13036.4|13021.4|8
1648030970000|2022-03-23 10:22:50|13039.5|13024.5|13043.2|13028.2|13044.5|13029.5|13039.2|13024.2|2
1648030980000|2022-03-23 10:23:00|13042.7|13027.7|13039.2|13024.2|13042.7|13027.7|13039.2|13024.2|1
1648030990000|2022-03-23 10:23:10|13039|13024|13041.7|13026.7|13041.7|13026.7|13039|13024|0
1648031000000|2022-03-23 10:23:20|13042.2|13027.2|13042.2|13027.2|13042.2|13027.2|13042.2|13027.2|0
1648031010000|2022-03-23 10:23:30|13047.9|13032.9|13048.4|13033.4|13048.4|13033.4|13047.9|13032.9|5
1648031020000|2022-03-23 10:23:40|13055.7|13040.7|13059.2|13044.2|13059.2|13044.2|13055.4|13040.4|4
1648031030000|2022-03-23 10:23:50|13058.5|13043.5|13055.7|13040.7|13058.5|13043.5|13054.5|13039.5|11
1648031040000|2022-03-23 10:24:00|13055.4|13040.4|13053.2|13038.2|13055.4|13040.4|13053.2|13038.2|0
1648031050000|2022-03-23 10:24:10|||||||||1
1648031060000|2022-03-23 10:24:20|13062.7|13047.7|13062.7|13047.7|13062.7|13047.7|13062.7|13047.7|4
1648031070000|2022-03-23 10:24:30|13062.4|13047.4|13062.7|13047.7|13062.7|13047.7|13062.2|13047.2|0
1648031080000|2022-03-23 10:24:40|13062.2|13047.2|13062.2|13047.2|13062.2|13047.2|13062.2|13047.2|2
1648031090000|2022-03-23 10:24:50|||||||||1
1648031100000|2022-03-23 10:25:00|13061.9|13046.9|13063.7|13048.7|13063.9|13048.9|13061.7|13046.7|16
1648031110000|2022-03-23 10:25:10|13063.4|13048.4|13063.7|13048.7|13063.7|13048.7|13063.2|13048.2|2
1648031120000|2022-03-23 10:25:20|13063.2|13048.2|13074.2|13059.2|13075|13060|13063.2|13048.2|8
1648031130000|2022-03-23 10:25:30|13074.4|13059.4|13073.9|13058.9|13077.2|13062.2|13073.9|13058.9|5
1648031140000|2022-03-23 10:25:40|13073.7|13058.7|13076.7|13061.7|13077.7|13062.7|13073.4|13058.4|2
1648031150000|2022-03-23 10:25:50|13075.9|13060.9|13081.7|13066.7|13084.2|13069.2|13075.2|13060.2|28
1648031160000|2022-03-23 10:26:00|13081.9|13066.9|13081.9|13066.9|13082.4|13067.4|13079.9|13064.9|1
1648031170000|2022-03-23 10:26:10|13081.2|13066.2|13083|13068|13083.7|13068.7|13077.9|13062.9|4
1648031180000|2022-03-23 10:26:20|13083.9|13068.9|13084.2|13069.2|13084.2|13069.2|13083.9|13068.9|0
1648031190000|2022-03-23 10:26:30|13083.7|13068.7|13089.2|13074.2|13089.4|13074.4|13083.7|13068.7|1
1648031200000|2022-03-23 10:26:40|13089.4|13074.4|13088.7|13073.7|13089.4|13074.4|13088.4|13073.4|1
1648031220000|2022-03-23 10:27:00|13089.2|13074.2|13093.9|13078.9|13094.4|13079.4|13089.2|13074.2|5
1648031240000|2022-03-23 10:27:20|13088.9|13073.9|13088.9|13073.9|13088.9|13073.9|13088.9|13073.9|3
1648031250000|2022-03-23 10:27:30|13088.7|13073.7|13091.7|13076.7|13091.7|13076.7|13088.7|13073.7|2
1648031270000|2022-03-23 10:27:50|13090.2|13075.2|13087.1|13072.1|13090.2|13075.2|13087.1|13072.1|2
1648031280000|2022-03-23 10:28:00|13086.6|13071.6|13086.6|13071.6|13086.6|13071.6|13085.6|13070.6|7
1648031290000|2022-03-23 10:28:10|13086.4|13071.4|13090.1|13075.1|13090.4|13075.4|13086.4|13071.4|2
1648031300000|2022-03-23 10:28:20|13089.6|13074.6|13089.1|13074.1|13089.6|13074.6|13089.1|13074.1|1
1648031340000|2022-03-23 10:29:00|||||||||1
1648031350000|2022-03-23 10:29:10|13088.9|13073.9|13087.1|13072.1|13088.9|13073.9|13087.1|13072.1|1
1648031370000|2022-03-23 10:29:30|||||||||1
1648031380000|2022-03-23 10:29:40|13087.4|13072.4|13087.1|13072.1|13087.4|13072.4|13087.1|13072.1|1
1648031390000|2022-03-23 10:29:50|13088.1|13073.1|13089.9|13074.9|13090.6|13075.6|13088.1|13073.1|5
1648031400000|2022-03-23 10:30:00|13090.1|13075.1|13093.4|13078.4|13093.4|13078.4|13090.1|13075.1|4
1648031410000|2022-03-23 10:30:10|13093.7|13078.7|13094.7|13079.7|13094.7|13079.7|13093.7|13078.7|4
1648031420000|2022-03-23 10:30:20|13095.7|13080.7|13098.4|13083.4|13098.4|13083.4|13095.7|13080.7|3
1648031430000|2022-03-23 10:30:30|13098.6|13083.6|13100.2|13085.2|13100.2|13085.2|13098.6|13083.6|3
1648031440000|2022-03-23 10:30:40|13100.9|13085.9|13101.4|13086.4|13101.4|13086.4|13100.9|13085.9|2
1648031450000|2022-03-23 10:30:50|13101.9|13086.9|13104.7|13089.7|13105.2|13090.2|13101.9|13086.9|2
1648031460000|2022-03-23 10:31:00|13104.4|13089.4|13101.4|13086.4|13104.7|13089.7|13098.1|13083.1|8
1648031470000|2022-03-23 10:31:10|13101.9|13086.9|13107.2|13092.2|13107.2|13092.2|13101.7|13086.7|9
1648031480000|2022-03-23 10:31:20|13105.7|13090.7|13102.4|13087.4|13105.7|13090.7|13102.2|13087.2|2
1648031490000|2022-03-23 10:31:30|13102.7|13087.7|13101.9|13086.9|13102.9|13087.9|13101.9|13086.9|6
1648031500000|2022-03-23 10:31:40|13101.4|13086.4|13099.4|13084.4|13101.4|13086.4|13099.4|13084.4|1
1648031510000|2022-03-23 10:31:50|13099.2|13084.2|13093.2|13078.2|13099.2|13084.2|13093.2|13078.2|2
1648031520000|2022-03-23 10:32:00|13092.2|13077.2|13075.6|13060.6|13092.2|13077.2|13075.6|13060.6|2
1648031530000|2022-03-23 10:32:10|13074.4|13059.4|13072.9|13057.9|13074.4|13059.4|13071.6|13056.6|0
1648031540000|2022-03-23 10:32:20|13076.7|13061.7|13070.1|13055.1|13076.7|13061.7|13070.1|13055.1|1
1648031550000|2022-03-23 10:32:30|13070.4|13055.4|13070.6|13055.6|13072.1|13057.1|13070.1|13055.1|0
1648031560000|2022-03-23 10:32:40|13070.9|13055.9|13070.1|13055.1|13073.6|13058.6|13070.1|13055.1|1
1648031570000|2022-03-23 10:32:50|13070.6|13055.6|13066.7|13051.7|13073.7|13058.7|13066.7|13047.1|10
1648031580000|2022-03-23 10:33:00|13067.2|13052.2|13070.9|13055.9|13075.2|13056.7|13067.2|13050.2|0
1648031590000|2022-03-23 10:33:10|13072.4|13057.4|13072.4|13057.4|13077.1|13058.4|13071.7|13050.4|3
1648031600000|2022-03-23 10:33:20|13072.9|13057.9|13071.2|13056.2|13076.9|13059.2|13071.2|13050.2|1
1648031610000|2022-03-23 10:33:30|13070.9|13055.9|13070.9|13055.9|13070.9|13055.9|13070.9|13055.9|0
1648031620000|2022-03-23 10:33:40|13071.4|13056.4|13074.2|13059.2|13074.2|13059.2|13071.4|13056.4|0
1648031630000|2022-03-23 10:33:50|13074.7|13059.7|13074.7|13059.7|13074.7|13059.7|13074.7|13059.7|0
1648031640000|2022-03-23 10:34:00|13072.4|13057.4|13069.7|13054.7|13072.4|13057.4|13069.7|13054.7|1
1648031650000|2022-03-23 10:34:10|13069.9|13054.9|13067.2|13052.2|13070.2|13055.2|13067.2|13052.2|0
1648031660000|2022-03-23 10:34:20|13067.4|13052.4|13067.7|13052.7|13067.7|13052.7|13067.4|13052.4|0
1648031670000|2022-03-23 10:34:30|13068.2|13053.2|13073.6|13058.6|13074.6|13059.6|13066.7|13051.7|2
1648031680000|2022-03-23 10:34:40|13070.1|13055.1|13069.9|13054.9|13070.1|13055.1|13069.1|13054.1|2
1648031690000|2022-03-23 10:34:50|13070.6|13055.6|13069.6|13054.6|13071.6|13056.6|13069.6|13054.6|1
1648031700000|2022-03-23 10:35:00|13070.1|13055.1|13067.6|13052.6|13070.1|13055.1|13067.6|13052.6|3
1648031710000|2022-03-23 10:35:10|13066.6|13051.6|13073.6|13058.6|13073.6|13058.6|13066.6|13051.6|2
1648031720000|2022-03-23 10:35:20|13075.1|13060.1|13075.1|13060.1|13075.1|13060.1|13074.1|13059.1|3
1648031730000|2022-03-23 10:35:30|13074.9|13059.9|13074.6|13059.6|13075.1|13060.1|13074.1|13059.1|3
1648031740000|2022-03-23 10:35:40|13071.3|13056.3|13061.4|13046.4|13075.4|13060.4|13061.4|13046.4|20
1648031750000|2022-03-23 10:35:50|13062.4|13047.4|13065.9|13050.9|13065.9|13050.9|13062.4|13047.4|1
1648031760000|2022-03-23 10:36:00|13068.1|13053.1|13072.6|13057.6|13072.6|13057.6|13068.1|13053.1|0
1648031770000|2022-03-23 10:36:10|13074.1|13059.1|13074.1|13059.1|13074.6|13059.6|13073.9|13058.9|3
1648031780000|2022-03-23 10:36:20|13072.9|13057.9|13072.6|13057.6|13073.1|13058.1|13067.4|13052.4|1
1648031790000|2022-03-23 10:36:30|13073.1|13058.1|13072.6|13057.6|13073.1|13058.1|13072.6|13057.6|0
1648031810000|2022-03-23 10:36:50|13072.1|13057.1|13062.4|13047.4|13072.1|13057.1|13062.4|13047.4|1
1648031820000|2022-03-23 10:37:00|13059.1|13044.1|13058.9|13043.9|13059.9|13044.9|13056.4|13041.4|5
1648031830000|2022-03-23 10:37:10|13056.4|13041.4|13059.9|13044.9|13060.4|13045.4|13055.9|13040.9|4
1648031840000|2022-03-23 10:37:20|13058.9|13043.9|13057.9|13042.9|13058.9|13043.9|13057.9|13042.9|4
1648031850000|2022-03-23 10:37:30|13058.1|13043.1|13058.6|13043.6|13058.9|13043.9|13055.8|13040.8|2
1648031860000|2022-03-23 10:37:40|13058.9|13043.9|13059.9|13044.9|13059.9|13044.9|13057.3|13042.3|4
1648031870000|2022-03-23 10:37:50|13060.1|13045.1|13060.6|13045.6|13061.1|13046.1|13060.1|13045.1|3
1648031880000|2022-03-23 10:38:00|13062.4|13047.4|13060.9|13045.9|13063.6|13048.6|13060.9|13045.9|2
1648031890000|2022-03-23 10:38:10|13057.4|13042.4|13061.1|13046.1|13061.1|13046.1|13057.4|13042.4|2
1648031900000|2022-03-23 10:38:20|13060.9|13045.9|13060.4|13045.4|13060.9|13045.9|13056.4|13041.4|7
1648031910000|2022-03-23 10:38:30|13058.1|13043.1|13058.4|13043.4|13060.6|13045.6|13056.4|13041.4|2
1648031920000|2022-03-23 10:38:40|13057.1|13042.1|13051.4|13036.4|13058.4|13043.4|13051.4|13036.4|7
1648031930000|2022-03-23 10:38:50|13053.9|13038.9|13064.4|13049.4|13067.9|13049.4|13053.9|13038.9|1
1648031940000|2022-03-23 10:39:00|13065.1|13050.1|13062.4|13047.4|13065.1|13050.1|13061.8|13046.8|3
1648031950000|2022-03-23 10:39:10|13059.9|13044.9|13060.4|13045.4|13060.9|13045.9|13056.4|13041.4|1
1648031960000|2022-03-23 10:39:20|13060.9|13045.9|13060.4|13045.4|13060.9|13045.9|13056.9|13041.9|4
1648031970000|2022-03-23 10:39:30|13060.9|13045.9|13060.4|13045.4|13060.9|13045.9|13060.4|13045.4|4
1648031980000|2022-03-23 10:39:40|13056.4|13041.4|13052.1|13037.1|13060.4|13045.4|13052.1|13037.1|4
1648032000000|2022-03-23 10:40:00|13051.6|13036.6|13047.1|13032.1|13051.6|13036.6|13047.1|13032.1|1
1648032020000|2022-03-23 10:40:20|13047.3|13032.3|13047.6|13032.6|13047.6|13032.6|13047.3|13032.3|0
1648032030000|2022-03-23 10:40:30|13046.8|13031.8|13045.3|13030.3|13046.8|13031.8|13045.3|13030.3|0
1648032060000|2022-03-23 10:41:00|13044.8|13029.8|13044.3|13029.3|13044.8|13029.8|13044.3|13029.3|0
1648032070000|2022-03-23 10:41:10|13045.8|13030.8|13048.3|13033.3|13048.3|13033.3|13045.8|13030.8|1
1648032080000|2022-03-23 10:41:20|13049.1|13034.1|13049.8|13034.8|13049.8|13034.8|13045.8|13030.8|2
1648032090000|2022-03-23 10:41:30|13049.6|13034.6|13050.9|13035.9|13050.9|13035.9|13045.8|13030.8|1
1648032100000|2022-03-23 10:41:40|13051.3|13036.3|13052.6|13037.6|13052.6|13037.6|13051.3|13036.3|0
1648032110000|2022-03-23 10:41:50|13051.3|13036.3|13044.3|13029.3|13051.3|13036.3|13042.1|13027.1|7
1648032120000|2022-03-23 10:42:00|13045.3|13030.3|13046.3|13031.3|13046.3|13031.3|13045.3|13030.3|0
1648032130000|2022-03-23 10:42:10|13044.6|13029.6|13043.1|13028.1|13044.6|13029.6|13043.1|13028.1|0
1648032140000|2022-03-23 10:42:20|13042.3|13027.3|13040.1|13025.1|13042.3|13027.3|13037.8|13022.8|1
1648032150000|2022-03-23 10:42:30|13040.3|13025.3|13040.1|13025.1|13042.3|13027.3|13038.1|13023.1|3
1648032160000|2022-03-23 10:42:40|13042.1|13027.1|13040.8|13025.8|13042.3|13027.3|13037.8|13022.8|11
1648032170000|2022-03-23 10:42:50|13041.1|13026.1|13041.3|13026.3|13045.3|13030.3|13038.6|13023.6|9
1648032180000|2022-03-23 10:43:00|13040.3|13025.3|13035.6|13020.6|13040.3|13025.3|13035.6|13020.6|5
1648032190000|2022-03-23 10:43:10|13036.9|13021.9|13039.3|13024.3|13039.8|13024.8|13036.9|13021.9|0
1648032200000|2022-03-23 10:43:20|13038.8|13023.8|13041.6|13026.6|13041.6|13026.6|13038.6|13023.6|6
1648032210000|2022-03-23 10:43:30|13041.3|13026.3|13043.9|13028.9|13043.9|13028.9|13041.3|13026.3|4
1648032220000|2022-03-23 10:43:40|13043.4|13028.4|13043.6|13028.6|13043.9|13028.9|13043.4|13028.4|1
1648032230000|2022-03-23 10:43:50|13043.9|13028.9|13044.1|13029.1|13044.1|13029.1|13043.6|13028.6|1
1648032240000|2022-03-23 10:44:00|13044.4|13029.4|13042.1|13027.1|13044.6|13029.6|13042.1|13027.1|3
1648032250000|2022-03-23 10:44:10|13042.4|13027.4|13042.4|13027.4|13042.4|13027.4|13042.4|13027.4|0
1648032270000|2022-03-23 10:44:30|13041.6|13026.6|13040.9|13025.9|13041.6|13026.6|13040.9|13025.9|0
1648032280000|2022-03-23 10:44:40|13040.6|13025.6|13041.4|13026.4|13041.6|13026.6|13040.6|13025.6|1
1648032300000|2022-03-23 10:45:00|13041.6|13026.6|13041.4|13026.4|13042.6|13027.6|13041.1|13026.1|0
1648032310000|2022-03-23 10:45:10|13041.3|13026.3|13038.1|13023.1|13041.3|13026.3|13038.1|13023.1|1
1648032320000|2022-03-23 10:45:20|13039.3|13024.3|13039.3|13024.3|13039.3|13024.3|13039.3|13024.3|1
1648032330000|2022-03-23 10:45:30|13039.6|13024.6|13040.3|13025.3|13040.3|13025.3|13039.1|13024.1|0
1648032340000|2022-03-23 10:45:40|13039.8|13024.8|13038.1|13023.1|13039.8|13024.8|13037.3|13022.3|0
1648032350000|2022-03-23 10:45:50|13038.6|13023.6|13034.1|13019.1|13039.1|13024.1|13034.1|13019.1|0
1648032360000|2022-03-23 10:46:00|13033.3|13018.3|13029.3|13014.3|13033.3|13018.3|13029.3|13014.3|0
1648032370000|2022-03-23 10:46:10|13028.6|13013.6|13031.6|13016.6|13031.8|13016.8|13028.6|13013.6|1
1648032390000|2022-03-23 10:46:30|13032.1|13017.1|13022.1|13007.1|13032.1|13017.1|13022.1|13007.1|5
1648032400000|2022-03-23 10:46:40|13021.8|13006.8|13020|13005|13022.3|13007.3|13019.6|13004.6|3
1648032410000|2022-03-23 10:46:50|13020.3|13005.3|13019.6|13004.6|13020.3|13005.3|13019.5|13004.5|1
1648032420000|2022-03-23 10:47:00|13021.1|13006.1|13020.6|13005.6|13021.1|13006.1|13020.6|13005.6|0
1648032450000|2022-03-23 10:47:30|13020.5|13005.5|13022|13007|13023.3|13008.3|13020.5|13005.5|2
1648032460000|2022-03-23 10:47:40|13021.5|13006.5|13019|13004|13021.5|13006.5|13019|13004|0
1648032470000|2022-03-23 10:47:50|13018.8|13003.8|13018.5|13003.5|13018.8|13003.8|13018.5|13003.5|0
1648032480000|2022-03-23 10:48:00|13021|13006|13020|13005|13021|13006|13019.8|13004.8|0
1648032490000|2022-03-23 10:48:10|13019.8|13004.8|13023.3|13008.3|13023.3|13008.3|13019.5|13004.5|1
1648032500000|2022-03-23 10:48:20|13023.8|13008.8|13023.3|13008.3|13023.8|13008.8|13022.8|13007.8|0
1648032510000|2022-03-23 10:48:30|13022.5|13007.5|13029.3|13014.3|13032.1|13014.3|13022|13007|1
1648032540000|2022-03-23 10:49:00|13026|13011|13023.5|13008.5|13026|13011|13023.5|13008.5|0
1648032550000|2022-03-23 10:49:10|13023.8|13008.8|13023.8|13008.8|13023.8|13008.8|13023.8|13008.8|0
1648032560000|2022-03-23 10:49:20|13024.3|13009.3|13023.5|13008.5|13024.3|13009.3|13022.8|13007.8|4
1648032570000|2022-03-23 10:49:30|13023.8|13008.8|13023.8|13008.8|13023.8|13008.8|13023.8|13008.8|0
1648032590000|2022-03-23 10:49:50|13026.5|13011.5|13029.8|13014.8|13029.8|13014.8|13026.5|13011.5|1
1648032600000|2022-03-23 10:50:00|13029.5|13014.5|13029.5|13014.5|13029.5|13014.5|13029.5|13014.5|0
1648032620000|2022-03-23 10:50:20|13029.8|13014.8|13029.8|13014.8|13029.8|13014.8|13029.8|13014.8|0
1648032640000|2022-03-23 10:50:40|13029|13014|13029|13014|13029|13014|13029|13014|0
1648032660000|2022-03-23 10:51:00|13028.5|13013.5|13028.5|13013.5|13028.5|13013.5|13028.5|13013.5|0
1648032670000|2022-03-23 10:51:10|13028.3|13013.3|13027.5|13012.5|13028.3|13013.3|13027.5|13012.5|0
1648032680000|2022-03-23 10:51:20|13023|13008|13024.3|13009.3|13024.3|13009.3|13023|13008|0
1648032690000|2022-03-23 10:51:30|13024.5|13009.5|13025|13010|13025|13010|13024.5|13009.5|0
1648032720000|2022-03-23 10:52:00|13023.5|13008.5|13019.3|13004.3|13023.5|13008.5|13019|13004|0
1648032730000|2022-03-23 10:52:10|13019|13004|13018.5|13003.5|13019|13004|13018.5|13003.5|0
1648032750000|2022-03-23 10:52:30|13021.2|13006.2|13022.3|13007.3|13023.8|13008.8|13021.2|13006.2|1
1648032760000|2022-03-23 10:52:40|13022.5|13007.5|13022.3|13007.3|13022.5|13007.5|13021|13006|0
1648032770000|2022-03-23 10:52:50|13022|13007|13022|13007|13022.5|13007.5|13022|13007|0
1648032790000|2022-03-23 10:53:10|13023.5|13008.5|13023.5|13008.5|13030.8|13009.5|13023.5|13005.8|1
1648032800000|2022-03-23 10:53:20|13023.3|13008.3|13022.5|13007.5|13023.3|13008.3|13022.5|13007.5|0
1648032820000|2022-03-23 10:53:40|13022.3|13007.3|13020.3|13005.3|13022.3|13007.3|13020.3|13005.3|0
1648032840000|2022-03-23 10:54:00|13020|13005|13021.8|13006.8|13023|13008|13020|13005|0
1648032850000|2022-03-23 10:54:10|13022|13007|13022|13007|13022|13007|13022|13007|0
1648032860000|2022-03-23 10:54:20|13021.2|13006.2|13019.5|13004.5|13021.2|13006.2|13019.5|13004.5|0
1648032890000|2022-03-23 10:54:50|13020.3|13005.3|13022|13007|13022|13007|13020.3|13005.3|0
1648032900000|2022-03-23 10:55:00|13021|13006|13023.3|13008.3|13023.6|13008.6|13020|13005|1
1648032910000|2022-03-23 10:55:10|13023.5|13008.5|13023.5|13008.5|13023.5|13008.5|13023.5|13008.5|0
1648032920000|2022-03-23 10:55:20|13024|13009|13023.8|13008.8|13025|13010|13023.8|13008.8|0
1648032940000|2022-03-23 10:55:40|13022.3|13007.3|13023|13008|13023|13008|13022.3|13007.3|1
1648032950000|2022-03-23 10:55:50|13028.8|13013.8|13029|13014|13029|13014|13028.8|13013.8|8
1648032960000|2022-03-23 10:56:00|13029.3|13014.3|13029.8|13014.8|13029.8|13014.8|13029.3|13014.3|0
1648032970000|2022-03-23 10:56:10|13030|13015|13030.5|13015.5|13030.5|13015.5|13030|13015|0
1648032990000|2022-03-23 10:56:30|13031.5|13016.5|13031.5|13016.5|13031.5|13016.5|13031.5|13016.5|0
1648033000000|2022-03-23 10:56:40|13032.5|13017.5|13034|13019|13034|13019|13032.5|13017.5|2
1648033010000|2022-03-23 10:56:50|13032.3|13017.3|13034|13019|13034|13019|13032.3|13017.3|0
1648033020000|2022-03-23 10:57:00|13035|13020|13035|13020|13035|13020|13035|13020|1
1648033030000|2022-03-23 10:57:10|13035.3|13020.3|13035|13020|13035.3|13020.3|13035|13020|0
1648033040000|2022-03-23 10:57:20|13035.3|13020.3|13035.3|13020.3|13035.3|13020.3|13035.3|13020.3|1
1648033050000|2022-03-23 10:57:30|||||||||1
1648033070000|2022-03-23 10:57:50|||||||||1
1648033080000|2022-03-23 10:58:00|13035|13020|13034|13019|13035.5|13020.5|13034|13019|7
1648033090000|2022-03-23 10:58:10|13034.5|13019.5|13045.5|13030.5|13045.5|13030.5|13034.5|13019.5|10
1648033100000|2022-03-23 10:58:20|13046.5|13031.5|13043.5|13028.5|13046.5|13031.5|13043|13028|1
1648033110000|2022-03-23 10:58:30|13041|13026|13040.5|13025.5|13042|13027|13040.5|13025.5|0
1648033130000|2022-03-23 10:58:50|13040.3|13025.3|13041.3|13026.3|13041.3|13026.3|13040.3|13025.3|2
1648033140000|2022-03-23 10:59:00|13042.3|13027.3|13043.3|13028.3|13045.5|13030.5|13041.3|13026.3|13
1648033150000|2022-03-23 10:59:10|13043|13028|13049.5|13034.5|13049.5|13034.5|13043|13028|12
1648033160000|2022-03-23 10:59:20|||||||||1
1648033180000|2022-03-23 10:59:40|13047.7|13032.7|13044.5|13029.5|13047.7|13032.7|13044.5|13029.5|0
1648033190000|2022-03-23 10:59:50|13049.7|13034.7|13068.8|13031.3|13069.3|13034.7|13049.7|13028.8|2
1648033200000|2022-03-23 11:00:00|13060|13035|13060|13035|13060|13035|13060|13035|1
1648033210000|2022-03-23 11:00:10|13059.8|13034.8|13059.8|13034.8|13059.8|13034.8|13059.8|13034.8|0
1648033220000|2022-03-23 11:00:20|13061.5|13036.5|13070.3|13032.8|13070.3|13036.5|13061.5|13032|3
1648033230000|2022-03-23 11:00:30|13065.8|13040.8|13068.3|13043.3|13068.3|13043.3|13065.8|13040.8|0
1648033240000|2022-03-23 11:00:40|13068.5|13043.5|13068.5|13043.5|13068.5|13043.5|13068.5|13043.5|0
1648033260000|2022-03-23 11:01:00|13068.3|13043.3|13068.5|13043.5|13068.5|13043.5|13068.3|13043.3|1
1648033300000|2022-03-23 11:01:40|13070.5|13055.5|13070.8|13055.8|13070.8|13055.8|13070.5|13055.5|0
1648033350000|2022-03-23 11:02:30|13071.3|13056.3|13071.8|13056.8|13071.8|13056.8|13071.3|13056.3|1
1648033360000|2022-03-23 11:02:40|13068.5|13053.5|13069.8|13054.8|13069.8|13054.8|13068.5|13053.5|1
1648033370000|2022-03-23 11:02:50|13068|13053|13070.8|13055.8|13070.8|13055.8|13068|13053|0
1648033380000|2022-03-23 11:03:00|13071.3|13056.3|13069|13054|13072.5|13057.5|13069|13054|0
1648033390000|2022-03-23 11:03:10|13070.5|13055.5|13067.5|13052.5|13072.5|13057.5|13067.5|13052.5|5
1648033400000|2022-03-23 11:03:20|13067.7|13052.7|13072|13057|13072|13057|13067.5|13052.5|3
1648033410000|2022-03-23 11:03:30|13071.7|13056.7|13071.8|13056.8|13072|13057|13069.5|13054.5|5
1648033420000|2022-03-23 11:03:40|13072|13057|13071|13056|13072|13057|13071|13056|0
1648033430000|2022-03-23 11:03:50|13071.5|13056.5|13071.2|13056.2|13072|13057|13070.7|13055.7|0
1648033440000|2022-03-23 11:04:00|13071.5|13056.5|13071.5|13056.5|13071.7|13056.7|13071.5|13056.5|0
1648033460000|2022-03-23 11:04:20|13071.2|13056.2|13071.5|13056.5|13071.5|13056.5|13071.2|13056.2|0
1648033480000|2022-03-23 11:04:40|13071|13056|13071|13056|13071.2|13056.2|13070.7|13055.7|1
1648033500000|2022-03-23 11:05:00|13070.7|13055.7|13069.5|13054.5|13071|13056|13069.5|13054.5|1
1648033510000|2022-03-23 11:05:10|13069.7|13054.7|13069.5|13054.5|13070|13055|13069.5|13054.5|1
1648033530000|2022-03-23 11:05:30|13071.5|13056.5|13072|13057|13072|13057|13071.5|13056.5|0
1648033540000|2022-03-23 11:05:40|13073|13058|13072|13057|13073|13058|13072|13057|1
1648033550000|2022-03-23 11:05:50|13072.7|13057.7|13072.7|13057.7|13072.7|13057.7|13072.7|13057.7|1
1648033590000|2022-03-23 11:06:30|13073|13058|13073|13058|13073|13058|13073|13058|0
1648033600000|2022-03-23 11:06:40|13073.5|13058.5|13074.5|13059.5|13074.5|13059.5|13073.5|13058.5|0
1648033620000|2022-03-23 11:07:00|13072|13057|13068.9|13053.9|13072|13057|13067.2|13052.2|3
1648033660000|2022-03-23 11:07:40|13070.2|13055.2|13071|13056|13071|13056|13070.2|13055.2|0
1648033670000|2022-03-23 11:07:50|13071.2|13056.2|13071.5|13056.5|13071.5|13056.5|13071.2|13056.2|0
1648033680000|2022-03-23 11:08:00|||||||||1
1648033700000|2022-03-23 11:08:20|13072|13057|13072.5|13057.5|13072.5|13057.5|13072|13057|0
1648033710000|2022-03-23 11:08:30|13071.5|13056.5|13071.5|13056.5|13071.5|13056.5|13071.5|13056.5|1
1648033740000|2022-03-23 11:09:00|13071.4|13056.4|13071.4|13056.4|13071.4|13056.4|13071.4|13056.4|0
1648033770000|2022-03-23 11:09:30|13070.2|13055.2|13070.2|13055.2|13070.2|13055.2|13070.2|13055.2|0
1648033780000|2022-03-23 11:09:40|13068.9|13053.9|13075.9|13060.9|13075.9|13060.9|13068.9|13053.9|3
1648033790000|2022-03-23 11:09:50|13075.4|13060.4|13075.7|13060.7|13075.7|13060.7|13075.4|13060.4|0
1648033800000|2022-03-23 11:10:00|13075.2|13060.2|13071.4|13056.4|13075.2|13060.2|13071.4|13056.4|2
1648033810000|2022-03-23 11:10:10|13070.9|13055.9|13067.9|13052.9|13070.9|13055.9|13067.9|13052.9|2
1648033860000|2022-03-23 11:11:00|||||||||4
1648033870000|2022-03-23 11:11:10|13073.4|13058.4|13073.4|13058.4|13073.4|13058.4|13073.4|13058.4|1
1648033880000|2022-03-23 11:11:20|13076.4|13061.4|13076.4|13061.4|13076.4|13061.4|13076.4|13061.4|0
1648033890000|2022-03-23 11:11:30|13075.9|13060.9|13076.2|13061.2|13076.2|13061.2|13075.9|13060.9|1
1648033900000|2022-03-23 11:11:40|13076.4|13061.4|13076.4|13061.4|13076.4|13061.4|13076.4|13061.4|0
1648033910000|2022-03-23 11:11:50|13075.2|13060.2|13076.4|13061.4|13076.4|13061.4|13075.2|13060.2|2
1648033920000|2022-03-23 11:12:00|13075.9|13060.9|13075.4|13060.4|13075.9|13060.9|13075.4|13060.4|4
1648033930000|2022-03-23 11:12:10|13073.7|13058.7|13071.4|13056.4|13073.7|13058.7|13071.4|13056.4|1
1648033940000|2022-03-23 11:12:20|13071.2|13056.2|13069.4|13054.4|13071.2|13056.2|13069.4|13054.4|1
1648033950000|2022-03-23 11:12:30|13068.9|13053.9|13068.9|13053.9|13068.9|13053.9|13068.9|13053.9|0
1648033980000|2022-03-23 11:13:00|13068.4|13053.4|13066.4|13051.4|13068.4|13053.4|13066.4|13051.4|3
1648034000000|2022-03-23 11:13:20|||||||||1
1648034010000|2022-03-23 11:13:30|13063.4|13048.4|13060.6|13045.6|13063.4|13048.4|13060.6|13045.6|5
1648034020000|2022-03-23 11:13:40|13059.9|13044.9|13054.4|13039.4|13059.9|13044.9|13054.4|13039.4|1
1648034040000|2022-03-23 11:14:00|13054.2|13039.2|13052.2|13037.2|13054.2|13039.2|13052.2|13037.2|0
1648034050000|2022-03-23 11:14:10|13052.4|13037.4|13048.4|13033.4|13052.4|13037.4|13047.9|13032.9|0
1648034060000|2022-03-23 11:14:20|13047.9|13032.9|13047.7|13032.7|13047.9|13032.9|13047.7|13032.7|0
1648034080000|2022-03-23 11:14:40|13047.4|13032.4|13047.4|13032.4|13047.4|13032.4|13047.2|13032.2|0
1648034100000|2022-03-23 11:15:00|13047.2|13032.2|13047.2|13032.2|13047.2|13032.2|13047.2|13032.2|0
1648034140000|2022-03-23 11:15:40|13049.6|13034.6|13051.2|13036.2|13051.2|13036.2|13049.6|13034.6|1
1648034160000|2022-03-23 11:16:00|13048.2|13033.2|13047.2|13032.2|13048.2|13033.2|13047.2|13032.2|0
1648034180000|2022-03-23 11:16:20|13046.7|13031.7|13045.4|13030.4|13046.7|13031.7|13045.4|13030.4|1
1648034190000|2022-03-23 11:16:30|13045.2|13030.2|13045.2|13030.2|13045.2|13030.2|13045.2|13030.2|1
1648034210000|2022-03-23 11:16:50|13048.9|13033.9|13047.4|13032.4|13048.9|13033.9|13046.7|13031.7|3
1648034220000|2022-03-23 11:17:00|13047.7|13032.7|13046.4|13021.4|13054.7|13032.7|13034.7|13015.4|6
1648034230000|2022-03-23 11:17:10|13045.9|13020.9|13047.7|13022.7|13047.7|13022.7|13045.2|13020.2|0
1648034260000|2022-03-23 11:17:40|13050.7|13025.7|13050.7|13025.7|13050.7|13025.7|13050.7|13025.7|0
1648034270000|2022-03-23 11:17:50|13058.2|13020.7|13059.9|13022.4|13059.9|13022.4|13058.2|13020.7|0
1648034290000|2022-03-23 11:18:10|13056.2|13018.7|13053.9|13016.4|13056.2|13018.7|13053.9|13016.4|10
1648034320000|2022-03-23 11:18:40|13053.7|13016.2|13053.7|13016.2|13053.7|13016.2|13053.7|13016.2|0
1648034330000|2022-03-23 11:18:50|13053.2|13015.7|13043.7|13018.7|13053.2|13019.7|13043.7|13014.2|0
1648034340000|2022-03-23 11:19:00|13044.2|13019.2|13043.6|13018.6|13044.2|13019.2|13043.6|13018.6|0
1648034350000|2022-03-23 11:19:10|13042.7|13017.7|13042.7|13017.7|13042.7|13017.7|13042.7|13017.7|0
1648034400000|2022-03-23 11:20:00|13043.2|13018.2|13044.7|13007.2|13044.7|13018.2|13043.2|13007.2|1
1648034410000|2022-03-23 11:20:10|13044.9|13007.4|13044.9|13007.4|13044.9|13007.4|13044.9|13007.4|0
1648034440000|2022-03-23 11:20:40|13046.4|13008.9|13046.4|13008.9|13046.4|13008.9|13046.4|13008.9|0
1648034460000|2022-03-23 11:21:00|13046.9|13009.4|13047.4|13009.9|13047.4|13009.9|13046.9|13009.4|0
1648034480000|2022-03-23 11:21:20|13046.4|13008.9|13045.4|13007.9|13046.4|13008.9|13045.4|13007.9|0
1648034520000|2022-03-23 11:22:00|13025.1|13010.1|13021.4|13006.4|13025.1|13010.1|13018.1|13003.1|5
1648034540000|2022-03-23 11:22:20|13019.4|13004.4|13012.4|12997.4|13021.9|13004.4|13012.4|12996.9|12
1648034550000|2022-03-23 11:22:30|12990.6|12965.6|12985.1|12970.1|12990.6|12970.1|12984.6|12964.6|10
1648034560000|2022-03-23 11:22:40|12985.9|12970.9|12991.6|12966.6|12991.6|12970.9|12985.9|12966.1|2
1648034570000|2022-03-23 11:22:50|12986.4|12971.4|12987.1|12972.1|12987.1|12972.1|12985.6|12970.6|0
1648034580000|2022-03-23 11:23:00|12993.7|12968.7|12996.1|12971.1|12996.1|12971.1|12993.7|12968.7|0
1648034590000|2022-03-23 11:23:10|12995.9|12980.9|12999.4|12984.4|13000.4|12985.4|12995.9|12980.9|0
1648034600000|2022-03-23 11:23:20|13000.9|12985.9|13002.9|12987.9|13002.9|12987.9|13000.9|12985.9|0
1648034610000|2022-03-23 11:23:30|13003.1|12988.1|13003.1|12988.1|13003.1|12988.1|13003.1|12988.1|2
1648034660000|2022-03-23 11:24:20|13008.4|12970.9|13010.9|12973.4|13010.9|12973.4|13008.4|12970.9|1
1648034670000|2022-03-23 11:24:30|13005.1|12980.1|13005.1|12980.1|13005.1|12980.1|13005.1|12980.1|0
1648034680000|2022-03-23 11:24:40|13005.6|12980.6|13006.4|12981.4|13006.4|12981.4|13005.6|12980.6|0
1648034690000|2022-03-23 11:24:50|13008.4|12970.9|13005.1|12980.1|13010.6|12980.1|13005.1|12970.9|1
1648034700000|2022-03-23 11:25:00|13005.6|12980.6|13004.6|12979.6|13005.6|12980.6|13004.6|12979.6|0
1648034710000|2022-03-23 11:25:10|13004.4|12979.4|13004.4|12979.4|13004.4|12979.4|13004.4|12979.4|0
1648034720000|2022-03-23 11:25:20|13004.9|12979.9|13004.9|12979.9|13004.9|12979.9|13004.9|12979.9|0
1648034730000|2022-03-23 11:25:30|13000.4|12985.4|13000.4|12985.4|13000.4|12985.4|13000.4|12985.4|0
1648034740000|2022-03-23 11:25:40|13000.9|12985.9|12971.4|12933.9|13000.9|12985.9|12963.6|12926.6|5
1648034750000|2022-03-23 11:25:50|12973.4|12935.9|12961.9|12946.9|12975.9|12946.9|12961.1|12935.9|1
1648034760000|2022-03-23 11:26:00|12962.1|12947.1|12923.9|12908.9|12965.4|12948.9|12916.4|12900.2|34
1648034770000|2022-03-23 11:26:10|12923.6|12908.6|12908.1|12883.1|12923.9|12908.9|12898.6|12878.1|41
1648034780000|2022-03-23 11:26:20|12907.6|12882.6|12902.9|12887.9|12907.9|12889.1|12902.9|12882.6|2
1648034790000|2022-03-23 11:26:30|12902.4|12887.4|12912.6|12897.6|12913.9|12898.9|12902.1|12887.1|2
1648034800000|2022-03-23 11:26:40|12912.4|12897.4|12913.9|12898.9|12914.1|12899.1|12912.1|12897.1|1
1648034820000|2022-03-23 11:27:00|12913.6|12898.6|12912.1|12897.1|12913.6|12898.6|12912.1|12897.1|1
1648034830000|2022-03-23 11:27:10|12911.9|12896.9|12911.9|12896.9|12911.9|12896.9|12911.9|12896.9|0
1648034840000|2022-03-23 11:27:20|12911.4|12896.4|12910.4|12895.4|12911.4|12896.4|12910.4|12895.4|0
1648034850000|2022-03-23 11:27:30|12908.9|12893.9|12907.4|12892.4|12915.1|12894.4|12905.4|12890.1|5
1648034860000|2022-03-23 11:27:40|12910.1|12895.1|12907.6|12892.6|12910.1|12895.1|12907.6|12892.6|0
1648034870000|2022-03-23 11:27:50|12913.9|12898.9|12912.1|12897.1|12914.1|12899.1|12912.1|12897.1|0
1648034880000|2022-03-23 11:28:00|12911.9|12896.9|12912.9|12897.9|12913.4|12898.4|12911.9|12896.9|4
1648034890000|2022-03-23 11:28:10|12912.4|12897.4|12912.4|12897.4|12912.4|12897.4|12912.4|12897.4|0
1648034900000|2022-03-23 11:28:20|12912.6|12897.6|12888.6|12873.6|12912.6|12897.6|12878.6|12859.8|33
1648034910000|2022-03-23 11:28:30|12888.1|12873.1|12888.1|12873.1|12888.1|12873.1|12888.1|12873.1|0
1648034920000|2022-03-23 11:28:40|12888.6|12873.6|12888.6|12873.6|12888.6|12873.6|12888.6|12873.6|2
1648034930000|2022-03-23 11:28:50|12896.1|12881.1|12894.8|12879.8|12896.6|12881.6|12894.6|12879.6|2
1648034940000|2022-03-23 11:29:00|12894.6|12879.6|12904.3|12889.3|12908.6|12893.6|12894.6|12879.6|4
1648034950000|2022-03-23 11:29:10|12905.3|12890.3|12905.8|12890.8|12907.3|12892.3|12905.3|12890.3|4
1648034980000|2022-03-23 11:29:40|12907.6|12892.6|12907.6|12892.6|12907.6|12892.6|12907.6|12892.6|0
1648034990000|2022-03-23 11:29:50|12907.1|12892.1|12918.6|12893.6|12929.6|12914.6|12907.1|12888.1|6
1648035000000|2022-03-23 11:30:00|12918.3|12893.3|12923.4|12908.4|12923.4|12908.4|12915.9|12893.3|0
1648035010000|2022-03-23 11:30:10|12923.6|12908.6|12925.9|12910.9|12925.9|12910.9|12923.6|12908.6|0
1648035020000|2022-03-23 11:30:20|12926.6|12911.6|12928.6|12913.6|12928.6|12913.6|12926.6|12911.6|0
1648035030000|2022-03-23 11:30:30|12923.1|12908.1|12919.8|12904.8|12923.1|12908.1|12919.6|12904.6|1
1648035040000|2022-03-23 11:30:40|12919.6|12904.6|12920.3|12905.3|12920.3|12905.3|12919.1|12904.1|2
1648035050000|2022-03-23 11:30:50|12926.3|12911.3|12926.3|12911.3|12926.3|12911.3|12926.3|12911.3|1
1648035060000|2022-03-23 11:31:00|12925.8|12910.8|12929.8|12914.8|12929.8|12914.8|12925.8|12910.8|1
1648035070000|2022-03-23 11:31:10|12928.8|12913.8|12933.6|12918.6|12933.6|12918.6|12928.8|12913.8|1
1648035090000|2022-03-23 11:31:30|12933.8|12918.8|12937.4|12922.4|12937.4|12922.4|12933.8|12918.8|1
1648035100000|2022-03-23 11:31:40|12941.3|12926.3|12941.3|12926.3|12941.3|12926.3|12941.3|12926.3|0
1648035120000|2022-03-23 11:32:00|12943.6|12928.6|12943.6|12928.6|12943.6|12928.6|12943.1|12928.1|1
1648035140000|2022-03-23 11:32:20|12945.6|12930.6|12947.3|12932.3|12947.3|12932.3|12945.6|12930.6|0
1648035150000|2022-03-23 11:32:30|12948.1|12933.1|12952.1|12937.1|12952.1|12937.1|12948.1|12933.1|1
1648035160000|2022-03-23 11:32:40|12952.8|12937.8|12953.6|12938.6|12953.6|12938.6|12952.8|12937.8|0
1648035170000|2022-03-23 11:32:50|12954.6|12939.6|12955.6|12940.6|12955.6|12940.6|12954.6|12939.6|1
1648035180000|2022-03-23 11:33:00|12956.1|12941.1|12960.3|12945.3|12960.3|12945.3|12956.1|12941.1|1
1648035190000|2022-03-23 11:33:10|12961.3|12946.3|12965.3|12927.8|12965.3|12948.3|12958.8|12927.8|4
1648035200000|2022-03-23 11:33:20|12965.8|12928.3|12962.8|12937.8|12965.8|12937.8|12962.8|12928.3|0
1648035210000|2022-03-23 11:33:30|12963.1|12938.1|12962.8|12947.8|12964.1|12947.8|12958.6|12938.1|0
1648035220000|2022-03-23 11:33:40|12966.7|12951.7|12968.6|12953.6|12971.6|12956.6|12966.7|12951.7|2
1648035230000|2022-03-23 11:33:50|12969.6|12954.6|12970.3|12955.3|12970.3|12955.3|12969.6|12954.6|0
1648035240000|2022-03-23 11:34:00|12971.1|12956.1|12970.6|12955.6|12971.1|12956.1|12970.6|12955.6|0
1648035250000|2022-03-23 11:34:10|12974.6|12959.6|12974.6|12959.6|12974.6|12959.6|12974.6|12959.6|2
1648035260000|2022-03-23 11:34:20|12981.8|12966.8|12993.1|12968.1|12993.1|12972.1|12981.8|12966.8|3
1648035270000|2022-03-23 11:34:30|12994.6|12969.6|12991.6|12966.6|12997.6|12969.6|12991.6|12955.8|1
1648035290000|2022-03-23 11:34:50|12988.6|12973.6|12985.3|12970.3|12991.3|12973.6|12985.3|12965.1|1
1648035300000|2022-03-23 11:35:00|12985.6|12970.6|12986.1|12971.1|12986.1|12971.1|12985.6|12970.6|0
1648035310000|2022-03-23 11:35:10|12980.5|12965.5|12975.6|12960.6|12980.5|12965.5|12975.6|12960.6|2
1648035320000|2022-03-23 11:35:20|12973.1|12948.1|12971.8|12956.8|12973.1|12956.8|12969.8|12947.6|1
1648035330000|2022-03-23 11:35:30|12979.8|12964.8|12981.1|12966.1|12981.1|12966.1|12979.8|12964.8|1
1648035340000|2022-03-23 11:35:40|12981.6|12966.6|12981.6|12966.6|12981.6|12966.6|12981.6|12966.6|0
1648035360000|2022-03-23 11:36:00|12981.8|12966.8|12982.8|12967.8|12982.8|12967.8|12981.8|12966.8|0
1648035380000|2022-03-23 11:36:20|12983.1|12968.1|12983.3|12968.3|12983.3|12968.3|12983.1|12968.1|0
1648035390000|2022-03-23 11:36:30|12983.6|12968.6|12982.1|12967.1|12983.6|12968.6|12982.1|12967.1|0
1648035400000|2022-03-23 11:36:40|12979.4|12964.4|12979.5|12964.5|12986.8|12964.5|12979.4|12949.3|2
1648035410000|2022-03-23 11:36:50|12979|12964|12980.3|12965.3|12982.3|12966.3|12978.3|12956.8|2
1648035420000|2022-03-23 11:37:00|12979.5|12964.5|12982.5|12967.5|12982.8|12967.8|12977.8|12962.8|2
1648035430000|2022-03-23 11:37:10|12982.3|12967.3|12982.3|12967.3|12982.3|12967.3|12982.3|12967.3|0
1648035480000|2022-03-23 11:38:00|12973.5|12958.5|12972.5|12957.5|12973.5|12958.5|12972.5|12957.5|1
1648035490000|2022-03-23 11:38:10|12972|12957|12968.3|12953.3|12972.1|12957.1|12968.3|12953.3|1
1648035500000|2022-03-23 11:38:20|12968.5|12953.5|12968.3|12953.3|12968.8|12953.8|12968.3|12953.3|0
1648035510000|2022-03-23 11:38:30|12967.8|12952.8|12972.3|12957.3|12972.3|12957.3|12967.3|12952.3|1
1648035520000|2022-03-23 11:38:40|12972|12957|12972|12957|12972|12957|12972|12957|0
1648035550000|2022-03-23 11:39:10|12972.8|12957.8|12981.5|12966.5|12981.5|12966.5|12972.8|12957.8|0
1648035560000|2022-03-23 11:39:20|12984.5|12969.5|12984.8|12969.8|12984.8|12969.8|12984.5|12969.5|0
1648035570000|2022-03-23 11:39:30|12985|12970|12982|12967|12985.8|12970|12982|12959.8|1
1648035580000|2022-03-23 11:39:40|12982.8|12967.8|12982|12967|12984|12969|12982|12967|0
1648035600000|2022-03-23 11:40:00|12981.8|12966.8|12980.8|12965.8|12981.8|12966.8|12980.8|12965.8|0
1648035610000|2022-03-23 11:40:10|12980|12965|12980|12965|12980|12965|12980|12965|0
1648035630000|2022-03-23 11:40:30|12979.8|12964.8|12973.5|12958.5|12979.8|12964.8|12973.3|12958.3|1
1648035640000|2022-03-23 11:40:40|12973.3|12958.3|12965|12950|12973.3|12958.3|12965|12950|1
1648035650000|2022-03-23 11:40:50|12965.5|12950.5|12964|12949|12965.5|12950.5|12964|12949|0
1648035660000|2022-03-23 11:41:00|12963.5|12948.5|12963.5|12948.5|12963.5|12948.5|12963.5|12948.5|0
1648035670000|2022-03-23 11:41:10|12963.3|12948.3|12969.3|12954.3|12969.3|12954.3|12963|12948|1
1648035700000|2022-03-23 11:41:40|12968.8|12953.8|12968.8|12953.8|12968.8|12953.8|12968.8|12953.8|0
1648035720000|2022-03-23 11:42:00|12969.8|12954.8|12971.8|12956.8|12971.8|12956.8|12969.8|12954.8|0
1648035730000|2022-03-23 11:42:10|12969.5|12954.5|12969.8|12954.8|12970|12955|12968.8|12953.8|3
1648035740000|2022-03-23 11:42:20|12971|12956|12971.3|12956.3|12971.3|12956.3|12971|12956|1
1648035750000|2022-03-23 11:42:30|12971|12956|12968|12953|12971|12956|12968|12953|2
1648035760000|2022-03-23 11:42:40|12968.3|12953.3|12967.8|12952.8|12972.3|12957.3|12967.8|12952.8|2
1648035770000|2022-03-23 11:42:50|12968|12953|12967.7|12952.7|12972.3|12957.3|12967.3|12952.3|5
1648035780000|2022-03-23 11:43:00|12965.7|12950.7|12976.8|12961.8|12977|12962|12965|12950|9
1648035810000|2022-03-23 11:43:30|12977|12962|12983.3|12968.3|12983.5|12968.5|12977|12962|0
1648035840000|2022-03-23 11:44:00|12982.8|12967.8|12981.3|12966.3|12982.8|12967.8|12981.3|12966.3|0
1648035850000|2022-03-23 11:44:10|12977.5|12962.5|12972.8|12957.8|12977.5|12962.5|12971.8|12952.3|1
1648035860000|2022-03-23 11:44:20|12972.3|12957.3|12972.3|12957.3|12972.3|12957.3|12972.3|12957.3|0
1648035870000|2022-03-23 11:44:30|12972|12957|12970.3|12955.3|12972.3|12957.3|12970.3|12955.3|2
1648035880000|2022-03-23 11:44:40|12969.8|12954.8|12968.7|12953.7|12974|12959|12968.7|12953.7|1
1648035890000|2022-03-23 11:44:50|12969|12954|12976.5|12961.5|12978|12963|12969|12954|1
1648035900000|2022-03-23 11:45:00|12976.3|12961.3|12976|12961|12976.3|12961.3|12976|12961|0
1648035910000|2022-03-23 11:45:10|12979.5|12964.5|12973|12958|12979.5|12964.5|12972.2|12957.2|4
1648035920000|2022-03-23 11:45:20|12972.5|12957.5|12972.5|12957.5|12972.5|12957.5|12972.5|12957.5|0
1648035960000|2022-03-23 11:46:00|12971.7|12956.7|12969.5|12954.5|12971.7|12956.7|12969|12954|1
1648035970000|2022-03-23 11:46:10|12970|12955|12976|12961|12976|12961|12970|12955|1
1648035980000|2022-03-23 11:46:20|12976.3|12961.3|12974.7|12959.7|12978|12963|12974.5|12959.5|2
1648035990000|2022-03-23 11:46:30|12977|12962|12983|12968|12983.5|12968.5|12977|12962|6
1648036000000|2022-03-23 11:46:40|12984|12969|12988.5|12973.5|12989.3|12974.3|12984|12969|2
1648036010000|2022-03-23 11:46:50|12989.3|12974.3|12985.7|12960.7|12989.3|12974.3|12983|12960.5|2
1648036020000|2022-03-23 11:47:00|12980.2|12965.2|12980.5|12965.5|12980.5|12965.5|12978.7|12963.7|1
1648036030000|2022-03-23 11:47:10|12980|12965|12978.2|12963.2|12980|12965|12977.7|12962.7|4
1648036040000|2022-03-23 11:47:20|12978.5|12963.5|12978.7|12963.7|12983.7|12968.7|12977.2|12962.2|4
1648036050000|2022-03-23 11:47:30|12978.3|12963.3|12986.7|12971.7|12986.7|12971.7|12977.2|12962.2|5
1648036060000|2022-03-23 11:47:40|12984.3|12969.3|12979.2|12964.2|12984.3|12969.3|12975.7|12960.7|6
1648036070000|2022-03-23 11:47:50|12981.9|12966.9|12992.7|12977.7|12993|12978|12981.9|12966.9|3
1648036080000|2022-03-23 11:48:00|12993|12978|12990.8|12975.8|12993.2|12978.2|12990.5|12975.5|3
1648036090000|2022-03-23 11:48:10|12991.7|12976.7|12991.7|12976.7|12992.2|12977.2|12991.2|12976.2|7
1648036100000|2022-03-23 11:48:20|12991.3|12976.3|12994.2|12979.2|12994.2|12979.2|12991|12976|7
1648036110000|2022-03-23 11:48:30|12996.5|12981.5|13001.2|12986.2|13003.5|12986.2|12996.5|12978.5|2
1648036120000|2022-03-23 11:48:40|13001.5|12986.5|12995.2|12980.2|13002|12987|12995.2|12980.2|3
1648036130000|2022-03-23 11:48:50|12995.5|12980.5|13002.5|12987.5|13002.5|12987.5|12995.2|12980.2|8
1648036140000|2022-03-23 11:49:00|13002.7|12987.7|13002.2|12987.2|13002.7|12987.7|13002.2|12987.2|0
1648036150000|2022-03-23 11:49:10|13000.2|12985.2|13000.7|12985.7|13000.7|12985.7|13000.2|12985.2|0
1648036160000|2022-03-23 11:49:20|13005.2|12990.2|13015.5|13000.5|13015.5|13000.5|13005.2|12987.2|2
1648036170000|2022-03-23 11:49:30|13015.2|13000.2|13015.2|13000.2|13015.2|13000.2|13015|13000|3
1648036180000|2022-03-23 11:49:40|13015.5|13000.5|13034.7|12997.2|13034.7|13004.4|13015.5|12996.5|3
1648036190000|2022-03-23 11:49:50|13034|12996.5|13034|12996.5|13034|12996.5|13034|12996.5|0
1648036210000|2022-03-23 11:50:10|13033.5|12996|13032.7|12995.2|13033.5|12996|13032.7|12995.2|0
1648036220000|2022-03-23 11:50:20|13033.2|12995.7|13033.2|12995.7|13033.7|12996.2|13033.2|12995.7|0
1648036230000|2022-03-23 11:50:30|13033|12995.5|13033|12995.5|13033|12995.5|13033|12995.5|0
1648036240000|2022-03-23 11:50:40|13031.3|12993.8|13029.7|12992.2|13031.3|12993.8|13029.2|12991.7|1
1648036250000|2022-03-23 11:50:50|13026|13001|13004.2|12989.2|13026|13001|13003.7|12988.7|1
1648036260000|2022-03-23 11:51:00|13004|12989|13005.2|12990.2|13005.2|12990.2|13003.7|12988.7|0
1648036270000|2022-03-23 11:51:10|13001.5|12986.5|13010.7|12995.7|13014|12995.7|13001.5|12986.5|3
1648036280000|2022-03-23 11:51:20|13010.5|12995.5|13015.5|13000.5|13015.5|13000.5|13010.5|12995.5|2
1648036290000|2022-03-23 11:51:30|13014.2|12999.2|13013|12998|13014.2|12999.2|13013|12998|0
1648036310000|2022-03-23 11:51:50|13011.5|12996.5|13012.7|12997.7|13013|12998|13010|12995|1
1648036320000|2022-03-23 11:52:00|13013|12998|13011.5|12996.5|13013|12998|13011.5|12996.5|0
1648036330000|2022-03-23 11:52:10|13014.2|12999.2|13013|12998|13017|13002|13012.5|12997.5|1
1648036360000|2022-03-23 11:52:40|13017|13002|13015|13000|13017.2|13002.2|13015|13000|1
1648036370000|2022-03-23 11:52:50|13016|13001|13017.2|13002.2|13017.2|13002.2|13016|13001|1
1648036380000|2022-03-23 11:53:00|13019|13004|13016|13001|13019|13004|13016|13001|5
1648036390000|2022-03-23 11:53:10|13015.7|13000.7|13014.2|12999.2|13015.7|13000.7|13014.2|12999.2|0
1648036410000|2022-03-23 11:53:30|13014|12999|13014.7|12999.7|13014.7|12999.7|13013.7|12998.7|0
1648036420000|2022-03-23 11:53:40|13015|13000|13013.7|12998.7|13015|13000|13013.7|12998.7|1
1648036430000|2022-03-23 11:53:50|13001.2|12986.2|13001.5|12986.5|13001.5|12986.5|13001.2|12986.2|1
1648036440000|2022-03-23 11:54:00|12993.3|12978.3|12995.2|12970.2|12996.7|12978.3|12989.7|12959.2|3
1648036450000|2022-03-23 11:54:10|12997|12972|12998.5|12973.5|12998.5|12973.5|12997|12972|0
1648036470000|2022-03-23 11:54:30|12999|12974|12999|12974|12999|12974|12999|12974|0
1648036480000|2022-03-23 11:54:40|12999.5|12974.5|12998.5|12973.5|12999.7|12974.7|12998.5|12973.5|0
1648036490000|2022-03-23 11:54:50|12995.3|12970.3|12997.2|12959.7|12997.7|12970.3|12980.5|12959.7|3
1648036500000|2022-03-23 11:55:00|12989.5|12964.5|12979.2|12964.2|12989.5|12966|12979.2|12964.2|0
1648036510000|2022-03-23 11:55:10|12978.7|12963.7|12977.7|12962.7|12978.7|12963.7|12977.7|12962.7|0
1648036570000|2022-03-23 11:56:10|12980.6|12965.6|12985|12970|12986.5|12971.5|12980.6|12965.6|1
1648036580000|2022-03-23 11:56:20|12977.2|12962.2|12977.2|12962.2|12977.2|12962.2|12977.2|12962.2|1
1648036590000|2022-03-23 11:56:30|12981.1|12966.1|12996.2|12981.2|12997.5|12981.2|12981.1|12966.1|1
1648036600000|2022-03-23 11:56:40|12995.9|12980.9|12981.2|12966.2|12995.9|12980.9|12981.2|12963.2|3
1648036610000|2022-03-23 11:56:50|12982.4|12967.4|12989.5|12964.5|12989.5|12967.4|12982.4|12964|2
1648036620000|2022-03-23 11:57:00|12990|12965|12990|12965|12990|12965|12990|12965|0
1648036630000|2022-03-23 11:57:10|12984.4|12969.4|12984|12969|12984.4|12969.4|12984|12969|0
1648036680000|2022-03-23 11:58:00|12983|12968|12982.2|12967.2|12983|12968|12982.2|12967.2|0
1648036690000|2022-03-23 11:58:10|12982|12967|12982.5|12967.5|12982.5|12967.5|12982|12967|0
1648036710000|2022-03-23 11:58:30|12982.4|12967.4|12981.9|12966.9|12982.4|12967.4|12981.9|12966.9|0
1648036730000|2022-03-23 11:58:50|12989.9|12964.9|12989.9|12964.9|12989.9|12964.9|12989.9|12964.9|1
1648036740000|2022-03-23 11:59:00|12989.7|12964.7|12982.4|12967.4|12989.7|12968.9|12982.4|12964.7|0
1648036760000|2022-03-23 11:59:20|12981.7|12966.7|12980.7|12965.7|12981.7|12966.7|12980.7|12965.7|0
1648036770000|2022-03-23 11:59:30|12980.2|12965.2|12980.2|12965.2|12980.2|12965.2|12980.2|12965.2|0
1648036780000|2022-03-23 11:59:40|12980.4|12965.4|12980.4|12965.4|12980.4|12965.4|12980.4|12965.4|0
1648036790000|2022-03-23 11:59:50|12980.9|12965.9|12980.9|12965.9|12980.9|12965.9|12980.9|12965.9|0
1648036800000|2022-03-23 12:00:00|12983.4|12945.9|12978|12953|12983.4|12953.5|12976.7|12944.9|16
1648036810000|2022-03-23 12:00:10|12972.4|12957.4|12969.7|12954.7|12972.4|12957.4|12968.9|12953.9|0
1648036820000|2022-03-23 12:00:20|12968.4|12953.4|12966.9|12951.9|12969.9|12954.9|12966.9|12951.9|1
1648036830000|2022-03-23 12:00:30|12967.4|12952.4|12968|12953|12968.4|12953.4|12966.4|12951.4|0
1648036840000|2022-03-23 12:00:40|12967.4|12952.4|12975.9|12960.9|12978.7|12960.9|12966.4|12951.4|2
1648036850000|2022-03-23 12:00:50|12979.2|12954.2|12974.9|12959.9|12979.2|12960.7|12973.9|12954.2|3
1648036860000|2022-03-23 12:01:00|12974.4|12959.4|12983.2|12968.2|12983.2|12968.2|12973.4|12958.4|1
1648036870000|2022-03-23 12:01:10|12987.7|12962.7|12986.4|12971.4|12987.7|12971.4|12978.4|12962.7|2
1648036880000|2022-03-23 12:01:20|12984.9|12969.9|12986.9|12971.9|12986.9|12971.9|12984.9|12969.9|0
1648036890000|2022-03-23 12:01:30|12985.9|12970.9|12996|12981|12996|12981|12985.9|12970.9|4
1648036900000|2022-03-23 12:01:40|12996.7|12981.7|12997.5|12982.5|12997.5|12982.5|12996.7|12981.7|1
1648036910000|2022-03-23 12:01:50|12998|12983|12998.5|12983.5|12999.2|12984.2|12998|12983|6
1648036920000|2022-03-23 12:02:00|12998|12983|12998|12983|12998.2|12983.2|12995.2|12980.2|2
1648036940000|2022-03-23 12:02:20|12995.7|12980.7|12995.7|12980.7|12995.7|12980.7|12995.7|12980.7|0
1648036950000|2022-03-23 12:02:30|12996.7|12981.7|12998.7|12983.7|12998.7|12983.7|12996.7|12981.7|1
1648036960000|2022-03-23 12:02:40|12999.2|12984.2|13003.2|12988.2|13003.2|12988.2|12999.2|12984.2|2
1648036970000|2022-03-23 12:02:50|13002.7|12987.7|13002.7|12987.7|13002.7|12987.7|13002.7|12987.7|0
1648036980000|2022-03-23 12:03:00|13001.7|12986.7|13001.2|12986.2|13001.7|12986.7|13001.2|12986.2|4
1648036990000|2022-03-23 12:03:10|13000.2|12985.2|13000.2|12985.2|13000.2|12985.2|13000.2|12985.2|1
1648037000000|2022-03-23 12:03:20|||||||||1
1648037020000|2022-03-23 12:03:40|13000.7|12985.7|13001.2|12986.2|13001.2|12986.2|13000.7|12985.7|0
1648037040000|2022-03-23 12:04:00|13000.9|12985.9|12996.9|12981.9|13000.9|12985.9|12996.9|12981.9|2
1648037050000|2022-03-23 12:04:10|12996.7|12981.7|12996.7|12981.7|12996.7|12981.7|12996.7|12981.7|0
1648037060000|2022-03-23 12:04:20|13000.7|12985.7|13000.7|12985.7|13000.7|12985.7|13000.7|12985.7|1
1648037070000|2022-03-23 12:04:30|12999.9|12984.9|12999.2|12984.2|12999.9|12984.9|12999.2|12984.2|0
1648037080000|2022-03-23 12:04:40|13002.7|12987.7|12998.7|12983.7|13002.7|12987.7|12998.7|12983.7|1
1648037090000|2022-03-23 12:04:50|12998.4|12983.4|12998.4|12983.4|12998.4|12983.4|12998.4|12983.4|1
1648037100000|2022-03-23 12:05:00|12996.9|12981.9|12996.9|12981.9|12996.9|12981.9|12996.9|12981.9|1
1648037110000|2022-03-23 12:05:10|12997.7|12982.7|13000.2|12985.2|13000.2|12985.2|12997.7|12982.7|0
1648037120000|2022-03-23 12:05:20|13002.4|12987.4|13005.2|12990.2|13005.2|12990.2|13002.4|12987.4|1
1648037130000|2022-03-23 12:05:30|13003.2|12988.2|13007.7|12992.7|13007.7|12992.7|13003.2|12988.2|0
1648037140000|2022-03-23 12:05:40|13006.4|12991.4|13004.9|12989.9|13008.2|12993.2|13004.9|12989.9|3
1648037150000|2022-03-23 12:05:50|13003.4|12988.4|13007.7|12970.2|13007.7|12988.4|13003.4|12970.2|2
1648037160000|2022-03-23 12:06:00|13001.4|12976.4|12994.4|12979.4|13001.4|12979.4|12994.4|12974.9|2
1648037170000|2022-03-23 12:06:10|12994.9|12979.9|12996.4|12981.4|12996.4|12981.4|12994.9|12979.9|0
1648037180000|2022-03-23 12:06:20|12995.7|12980.7|13005.2|12990.2|13005.2|12990.2|12995.7|12980.7|2
1648037190000|2022-03-23 12:06:30|13004.7|12989.7|13007.2|12992.2|13007.2|12992.2|13004.7|12989.7|0
1648037200000|2022-03-23 12:06:40|13007.4|12992.4|13010.7|12995.7|13010.7|12995.7|13007.4|12992.4|3
1648037210000|2022-03-23 12:06:50|13018.2|13003.2|13021.2|13006.2|13021.2|13006.2|13018.2|13003.2|5
1648037220000|2022-03-23 12:07:00|13020.2|13005.2|13007.7|12992.7|13020.4|13005.4|13005.7|12990.7|5
1648037230000|2022-03-23 12:07:10|13009.5|12994.5|13004.7|12989.7|13011.2|12996.2|13004.7|12989.7|1
1648037240000|2022-03-23 12:07:20|13004.4|12989.4|13018.2|12993.2|13018.2|12995.7|13004.4|12989.4|2
1648037250000|2022-03-23 12:07:30|13028.2|12990.7|13013.4|12998.4|13028.2|12998.4|13013.4|12989.9|5
1648037260000|2022-03-23 12:07:40|13015.9|13000.9|13024.7|12999.7|13025.2|13002.4|13015.9|12999.7|1
1648037270000|2022-03-23 12:07:50|13024.2|12999.2|13020.2|13005.2|13024.4|13005.7|13016.9|12999.2|5
1648037280000|2022-03-23 12:08:00|13019.9|13004.9|13021.2|13006.2|13022.7|13007.7|13019.9|13004.9|0
1648037290000|2022-03-23 12:08:10|13022.2|13007.2|13024.2|13009.2|13024.2|13009.2|13022.2|13007.2|3
1648037310000|2022-03-23 12:08:30|13026.7|13011.7|13025.2|13010.2|13026.7|13011.7|13025.2|13010.2|1
1648037320000|2022-03-23 12:08:40|13026.2|13011.2|13021.2|13006.2|13026.2|13011.2|13021.2|13006.2|2
1648037340000|2022-03-23 12:09:00|13021.7|13006.7|13017.2|13002.2|13022.2|13006.7|13017.2|12993.7|2
1648037350000|2022-03-23 12:09:10|13016.2|13001.2|13014.4|12999.4|13016.2|13001.2|13012.7|12997.7|3
1648037360000|2022-03-23 12:09:20|13015.4|13000.4|13015.9|13000.9|13015.9|13000.9|13015.4|13000.4|0
1648037370000|2022-03-23 12:09:30|13016.2|13001.2|13024.7|12999.7|13024.7|13002.7|13016.2|12999.7|1
1648037380000|2022-03-23 12:09:40|13022.7|13007.7|13022.7|13007.7|13022.7|13007.7|13022.7|13007.7|0
1648037390000|2022-03-23 12:09:50|13022.4|13007.4|13022.2|13007.2|13022.4|13007.4|13022.2|13007.2|0
1648037400000|2022-03-23 12:10:00|13021.4|13006.4|13025.2|13010.2|13025.2|13010.2|13019.4|13004.4|2
1648037410000|2022-03-23 12:10:10|13024.9|13009.9|13020.2|13005.2|13024.9|13009.9|13019.9|13004.9|4
1648037420000|2022-03-23 12:10:20|13021.9|13006.9|13021.6|13006.6|13025.2|13010.2|13020.7|13005.7|1
1648037430000|2022-03-23 12:10:30|13018.9|13003.9|13019.9|13004.9|13020.4|13005.4|13018.9|13003.9|1
1648037440000|2022-03-23 12:10:40|13018.7|13003.7|13023.9|13008.9|13024.7|13009.7|13014.9|12999.9|4
1648037450000|2022-03-23 12:10:50|13023.2|13008.2|13020.4|13005.4|13024.7|13009.7|13020.4|13005.4|2
1648037460000|2022-03-23 12:11:00|13019.7|13004.7|13016.9|13001.9|13023.9|13006.4|13016.9|12998.9|2
1648037470000|2022-03-23 12:11:10|13016.2|13001.2|13020.4|13005.4|13021.4|13006.4|13015.4|13000.4|1
1648037480000|2022-03-23 12:11:20|13019.9|13004.9|13020.9|13005.9|13021.2|13006.2|13019.9|13004.9|0
1648037490000|2022-03-23 12:11:30|13021.4|13006.4|13021.9|13006.9|13022.4|13007.4|13021.4|13006.4|1
1648037500000|2022-03-23 12:11:40|13021.4|13006.4|13023.2|13008.2|13023.2|13008.2|13021.4|13006.4|0
1648037510000|2022-03-23 12:11:50|13025.7|13010.7|13028.2|13013.2|13028.2|13013.2|13025.7|13010.7|4
1648037520000|2022-03-23 12:12:00|13031.7|13016.7|13032.2|13017.2|13032.2|13017.2|13031.7|13016.7|3
1648037540000|2022-03-23 12:12:20|13032.9|13017.9|13036.7|13021.7|13036.7|13021.7|13032.9|13017.9|2
1648037550000|2022-03-23 12:12:30|13037.2|13022.2|13033.9|13018.9|13037.2|13022.2|13029.2|13011.2|8
1648037560000|2022-03-23 12:12:40|13031.9|13016.9|13040.7|13025.7|13040.7|13025.7|13030.4|13015.4|15
1648037570000|2022-03-23 12:12:50|13042.7|13027.7|13044.7|13029.7|13044.7|13029.7|13042.7|13027.7|0
1648037580000|2022-03-23 12:13:00|13043.2|13028.2|13042.2|13027.2|13043.2|13028.2|13038.9|13023.9|7
1648037590000|2022-03-23 12:13:10|13044.2|13029.2|13046.9|13031.9|13046.9|13031.9|13044.2|13029.2|0
1648037600000|2022-03-23 12:13:20|13047.4|13032.4|13047.4|13032.4|13047.4|13032.4|13047.4|13032.4|0
1648037610000|2022-03-23 12:13:30|13047.2|13032.2|13043.1|13028.1|13047.2|13032.2|13043.1|13028.1|2
1648037620000|2022-03-23 12:13:40|13040.4|13025.4|13043.4|13028.4|13043.4|13028.4|13040.4|13025.4|0
1648037630000|2022-03-23 12:13:50|13043.2|13028.2|13039.4|13024.4|13043.2|13028.2|13039.4|13024.4|2
1648037640000|2022-03-23 12:14:00|13038.9|13023.9|13040.9|13025.9|13040.9|13025.9|13036.9|13021.9|2
1648037650000|2022-03-23 12:14:10|13041.2|13026.2|13041.7|13026.7|13042.7|13027.7|13041.2|13026.2|2
1648037660000|2022-03-23 12:14:20|13041.4|13026.4|13043.2|13028.2|13044.7|13029.7|13041.4|13026.4|4
1648037670000|2022-03-23 12:14:30|13042.9|13027.9|13045.7|13030.7|13046.2|13031.2|13042.7|13027.7|11
1648037680000|2022-03-23 12:14:40|13045.2|13030.2|13043.7|13028.7|13045.2|13030.2|13042.9|13027.9|5
1648037690000|2022-03-23 12:14:50|13043.9|13028.9|13054.7|13039.7|13055.7|13040.7|13043.9|13028.9|24
1648037700000|2022-03-23 12:15:00|13053.7|13038.7|13050.4|13035.4|13053.7|13038.7|13050.4|13035.4|4
1648037710000|2022-03-23 12:15:10|13051.4|13036.4|13049.9|13034.9|13053.4|13038.4|13049.7|13034.7|3
1648037720000|2022-03-23 12:15:20|13049.4|13034.4|13055.9|13040.9|13055.9|13040.9|13049.4|13034.4|6
1648037730000|2022-03-23 12:15:30|13055.7|13040.7|13055.7|13040.7|13055.7|13040.7|13055.7|13040.7|1
1648037740000|2022-03-23 12:15:40|13053.9|13038.9|13052.9|13037.9|13053.9|13038.9|13052.9|13037.9|2
1648037750000|2022-03-23 12:15:50|13053.2|13038.2|13052.9|13037.9|13053.4|13038.4|13052.9|13037.9|0
1648037760000|2022-03-23 12:16:00|13048.9|13033.9|13042.7|13027.7|13051.4|13036.4|13042.7|13027.7|2
1648037770000|2022-03-23 12:16:10|13043.9|13028.9|13045.2|13030.2|13046.2|13031.2|13043.9|13028.9|2
1648037780000|2022-03-23 12:16:20|13044.2|13029.2|13041.7|13026.7|13045.2|13030.2|13041.7|13026.7|2
1648037800000|2022-03-23 12:16:40|13041.9|13026.9|13041.9|13026.9|13041.9|13026.9|13041.9|13026.9|0
1648037810000|2022-03-23 12:16:50|13043.9|13028.9|13043.9|13028.9|13043.9|13028.9|13043.9|13028.9|1
1648037820000|2022-03-23 12:17:00|13042.9|13027.9|13043.2|13028.2|13043.2|13028.2|13042.9|13027.9|0
1648037830000|2022-03-23 12:17:10|13041.9|13026.9|13041.9|13026.9|13041.9|13026.9|13041.9|13026.9|0
1648037840000|2022-03-23 12:17:20|13041.7|13026.7|13041.9|13026.9|13041.9|13026.9|13041.7|13026.7|2
1648037850000|2022-03-23 12:17:30|13040.4|13025.4|13036.9|13021.9|13040.4|13025.4|13035.7|13020.7|1
1648037860000|2022-03-23 12:17:40|13036.7|13021.7|13037.4|13022.4|13037.4|13022.4|13035.4|13020.4|1
1648037870000|2022-03-23 12:17:50|13032.9|13017.9|13029.9|13014.9|13032.9|13017.9|13029.9|13014.9|0
1648037880000|2022-03-23 12:18:00|13032.4|13017.4|13030.4|13015.4|13032.9|13017.9|13029.4|13014.4|2
1648037890000|2022-03-23 12:18:10|13032.2|13017.2|13032.7|13017.7|13033.2|13018.2|13032.2|13017.2|0
1648037910000|2022-03-23 12:18:30|13032.4|13017.4|13033.2|13018.2|13033.4|13018.4|13031.9|13016.9|0
1648037920000|2022-03-23 12:18:40|13030.9|13015.9|13034.4|13019.4|13035.2|13020.2|13030.9|13015.9|1
1648037940000|2022-03-23 12:19:00|13030.2|13015.2|13025.2|13010.2|13030.2|13015.2|13025.2|13010.2|4
1648037950000|2022-03-23 12:19:10|13024.2|13009.2|13028.7|13013.7|13028.7|13013.7|13024.2|13009.2|1
1648037960000|2022-03-23 12:19:20|13024.2|13009.2|13024.2|13009.2|13024.2|13009.2|13024.2|13009.2|0
1648037990000|2022-03-23 12:19:50|13028.7|13013.7|13027.7|13012.7|13028.7|13013.7|13027.7|13012.7|0
1648038000000|2022-03-23 12:20:00|13026.7|13011.7|13028.2|13013.2|13028.2|13013.2|13026.7|13011.7|0
1648038020000|2022-03-23 12:20:20|13026.1|13011.1|13024.2|13009.2|13026.1|13011.1|13024.2|13009.2|0
1648038050000|2022-03-23 12:20:50|13024.7|13009.7|13026.2|13011.2|13026.2|13011.2|13024.7|13009.7|1
1648038060000|2022-03-23 12:21:00|13026.4|13011.4|13027.2|13012.2|13027.2|13012.2|13025.2|13010.2|0
1648038070000|2022-03-23 12:21:10|13027.7|13012.7|13021.2|13006.2|13027.7|13012.7|13021.2|13006.2|8
1648038080000|2022-03-23 12:21:20|13021.7|13006.7|13022.2|13007.2|13022.2|13007.2|13021.7|13006.7|0
1648038090000|2022-03-23 12:21:30|13017.9|13002.9|13017.9|13002.9|13017.9|13002.9|13017.9|13002.9|0
1648038100000|2022-03-23 12:21:40|13017.7|13002.7|13017.4|13002.4|13017.7|13002.7|13017.4|13002.4|0
1648038110000|2022-03-23 12:21:50|13016.9|13001.9|13016.9|13001.9|13016.9|13001.9|13016.9|13001.9|1
1648038120000|2022-03-23 12:22:00|13016.7|13001.7|13016.9|13001.9|13017.2|13002.2|13014.9|12999.9|2
1648038130000|2022-03-23 12:22:10|13017.7|13002.7|13022.9|13007.9|13022.9|13007.9|13017.7|13002.7|3
1648038140000|2022-03-23 12:22:20|13037.2|12999.7|13037.2|12999.7|13037.2|12999.7|13037.2|12999.7|0
1648038160000|2022-03-23 12:22:40|13037.6|13000.1|13037.6|13000.1|13037.6|13000.1|13037.6|13000.1|0
1648038190000|2022-03-23 12:23:10|13031.9|13006.9|13025.4|13010.4|13033.4|13011.4|13024.9|13006.9|0
1648038200000|2022-03-23 12:23:20|13026.4|13011.4|13033.6|13018.6|13040.4|13018.9|13026.4|13011.4|1
1648038210000|2022-03-23 12:23:30|13033.4|13018.4|13036.9|13021.9|13036.9|13021.9|13033.4|13018.4|0
1648038220000|2022-03-23 12:23:40|13035.9|13020.9|13038.2|13023.2|13038.2|13023.2|13035.9|13020.9|0
1648038230000|2022-03-23 12:23:50|13037.1|13022.1|13034.4|13019.4|13038.4|13023.4|13034.4|13019.4|1
1648038260000|2022-03-23 12:24:20|13034.6|13019.6|13034.4|13019.4|13034.6|13019.6|13034.4|13019.4|0
1648038270000|2022-03-23 12:24:30|13032.4|13017.4|13029.9|13014.9|13032.4|13017.4|13029.9|13014.9|0
1648038280000|2022-03-23 12:24:40|13028.4|13013.4|13026.6|13011.6|13028.4|13013.4|13026.6|13011.6|1
1648038290000|2022-03-23 12:24:50|13027.6|13012.6|13027.6|13012.6|13029.1|13014.1|13027.1|13012.1|0
1648038300000|2022-03-23 12:25:00|13027.1|13012.1|13027.1|13012.1|13027.1|13012.1|13027.1|13012.1|0
1648038310000|2022-03-23 12:25:10|13026.1|13011.1|13026.1|13011.1|13026.1|13011.1|13026.1|13011.1|0
1648038320000|2022-03-23 12:25:20|13025.6|13010.6|13021.4|13006.4|13025.6|13010.6|13018.4|13003.4|3
1648038330000|2022-03-23 12:25:30|13021.6|13006.6|13019.1|13004.1|13021.6|13006.6|13019.1|13004.1|2
1648038340000|2022-03-23 12:25:40|13019.9|13004.9|13020.9|13005.9|13020.9|13005.9|13019.9|13004.9|0
1648038350000|2022-03-23 12:25:50|13020.6|13005.6|13020.9|13005.9|13020.9|13005.9|13020.4|13005.4|0
1648038380000|2022-03-23 12:26:20|13021.1|13006.1|13026.4|13011.4|13026.4|13011.4|13021.1|13006.1|1
1648038390000|2022-03-23 12:26:30|13025.9|13010.9|13023.4|13008.4|13028.4|13013.4|13021.9|13006.9|1
1648038400000|2022-03-23 12:26:40|||||||||1
1648038430000|2022-03-23 12:27:10|13024.1|13009.1|13024.1|13009.1|13024.1|13009.1|13024.1|13009.1|0
1648038450000|2022-03-23 12:27:30|13024.4|13009.4|13024.9|13009.9|13025.1|13010.1|13024.1|13009.1|0
1648038460000|2022-03-23 12:27:40|13027.6|13012.6|13032.4|13017.4|13032.4|13017.4|13027.6|13012.6|1
1648038480000|2022-03-23 12:28:00|13032.1|13017.1|13032.1|13017.1|13032.1|13017.1|13032.1|13017.1|0
1648038490000|2022-03-23 12:28:10|13031.9|13016.9|13022.1|13007.1|13031.9|13016.9|13020.6|13005.6|5
1648038500000|2022-03-23 12:28:20|13022.4|13007.4|13021.1|13006.1|13022.6|13007.6|13021.1|13006.1|0
1648038510000|2022-03-23 12:28:30|13021.4|13006.4|13023.1|13008.1|13023.1|13008.1|13021.4|13006.4|1
1648038520000|2022-03-23 12:28:40|13022.6|13007.6|13022.6|13007.6|13022.6|13007.6|13022.6|13007.6|0
1648038540000|2022-03-23 12:29:00|13020.6|13005.6|13025.1|13010.1|13025.1|13010.1|13020.6|13005.6|1
1648038570000|2022-03-23 12:29:30|13024.1|13009.1|13024.6|13009.6|13024.6|13009.6|13024.1|13009.1|2
1648038590000|2022-03-23 12:29:50|13021.6|13006.6|13022.6|13007.6|13022.6|13007.6|13021.6|13006.6|17
1648038600000|2022-03-23 12:30:00|13023.1|13008.1|13028.9|13003.9|13028.9|13008.1|13023.1|13003.9|14
1648038610000|2022-03-23 12:30:10|13030.6|13005.6|13030.6|13005.6|13030.6|13005.6|13030.6|13005.6|0
1648038640000|2022-03-23 12:30:40|13030.1|13005.1|13026.1|13011.1|13030.1|13011.1|13026.1|13005.1|1
1648038650000|2022-03-23 12:30:50|13028.4|13013.4|13029.4|13014.4|13029.4|13014.4|13028.4|13013.4|0
1648038660000|2022-03-23 12:31:00|13030.1|13015.1|13026.6|13011.6|13030.4|13015.4|13025.1|13010.1|1
1648038670000|2022-03-23 12:31:10|13025.6|13010.6|13025.6|13010.6|13025.6|13010.6|13025.6|13010.6|1
1648038680000|2022-03-23 12:31:20|13025.9|13010.9|13028.6|13013.6|13028.6|13013.6|13025.6|13010.6|2
1648038690000|2022-03-23 12:31:30|13028.1|13013.1|13026.1|13011.1|13029.6|13014.6|13026.1|13011.1|1
1648038700000|2022-03-23 12:31:40|13025.9|13010.9|13027.1|13012.1|13027.6|13012.6|13025.9|13010.9|0
1648038710000|2022-03-23 12:31:50|13026.4|13011.4|13026.9|13011.9|13028.6|13013.6|13025.1|13010.1|5
1648038720000|2022-03-23 12:32:00|13027.1|13012.1|13027.1|13012.1|13027.1|13012.1|13027.1|13012.1|0
1648038740000|2022-03-23 12:32:20|13026.4|13011.4|13027.1|13012.1|13027.1|13012.1|13026.4|13011.4|0
1648038840000|2022-03-23 12:34:00|||||||||3
1648038860000|2022-03-23 12:34:20|13026.8|13011.8|13027.1|13012.1|13027.1|13012.1|13026.8|13011.8|0
1648038870000|2022-03-23 12:34:30|13026.9|13011.9|13026.9|13011.9|13026.9|13011.9|13026.9|13011.9|0
1648038880000|2022-03-23 12:34:40|13026.1|13011.1|13026.1|13011.1|13026.1|13011.1|13026.1|13011.1|0
1648038890000|2022-03-23 12:34:50|13024.6|13009.6|13024.6|13009.6|13026.3|13011.3|13024.6|13009.6|0
1648038900000|2022-03-23 12:35:00|13023.6|13008.6|13023.8|13008.8|13023.8|13008.8|13023.6|13008.6|1
1648038930000|2022-03-23 12:35:30|13021.1|13006.1|13018.8|13003.8|13021.1|13006.1|13018.8|13003.8|3
1648038940000|2022-03-23 12:35:40|13020.1|13005.1|13020.8|13005.8|13020.8|13005.8|13020.1|13005.1|0
1648038960000|2022-03-23 12:36:00|13021.1|13006.1|13020.6|13005.6|13021.1|13006.1|13020.6|13005.6|0
1648039010000|2022-03-23 12:36:50|13021.1|13006.1|13021.6|13006.6|13021.6|13006.6|13021.1|13006.1|1
1648039020000|2022-03-23 12:37:00|13020.6|13005.6|13020.8|13005.8|13021.1|13006.1|13019.3|13004.3|1
1648039030000|2022-03-23 12:37:10|13021.1|13006.1|13021.3|13006.3|13021.3|13006.3|13020.8|13005.8|1
1648039050000|2022-03-23 12:37:30|13020.8|13005.8|13020.8|13005.8|13020.8|13005.8|13020.8|13005.8|0
1648039060000|2022-03-23 12:37:40|13020.1|13005.1|13018.8|13003.8|13020.1|13005.1|13016.1|13001.1|3
1648039080000|2022-03-23 12:38:00|13018.1|13003.1|13020.6|13005.6|13020.8|13005.8|13016.8|13001.8|2
1648039090000|2022-03-23 12:38:10|13020.1|13005.1|13019.6|13004.6|13020.1|13005.1|13019.6|13004.6|1
1648039100000|2022-03-23 12:38:20|13019.3|13004.3|13000.3|12975.3|13019.3|13004.3|13000.3|12975.3|8
1648039110000|2022-03-23 12:38:30|13000.8|12975.8|12979.3|12954.3|13000.8|12976.6|12978.8|12953.8|67
1648039120000|2022-03-23 12:38:40|12979.8|12954.8|12979.8|12954.8|12979.8|12954.8|12979.8|12954.8|0
1648039130000|2022-03-23 12:38:50|12975.6|12960.6|12979.8|12954.8|12979.8|12960.6|12975.6|12954.8|0
1648039140000|2022-03-23 12:39:00|12979.1|12954.1|12973.1|12958.1|12979.6|12961.1|12973.1|12954.1|8
1648039150000|2022-03-23 12:39:10|12972.3|12957.3|12970.1|12955.1|12972.3|12957.3|12970.1|12955.1|5
1648039160000|2022-03-23 12:39:20|12969.8|12954.8|12970.6|12955.6|12970.6|12955.6|12969.6|12954.6|1
1648039170000|2022-03-23 12:39:30|12970.1|12955.1|12970.1|12955.1|12970.1|12955.1|12970.1|12955.1|1
1648039180000|2022-03-23 12:39:40|12969.6|12954.6|12971.3|12956.3|12971.3|12956.3|12969.6|12954.6|0
1648039190000|2022-03-23 12:39:50|12970.8|12955.8|12970.3|12955.3|12971.3|12956.3|12970.3|12955.3|0
1648039200000|2022-03-23 12:40:00|12970|12955|12970|12955|12970.3|12955.3|12969.8|12954.8|0
1648039210000|2022-03-23 12:40:10|12969.5|12954.5|12969.5|12954.5|12969.5|12954.5|12969.5|12954.5|0
1648039220000|2022-03-23 12:40:20|12966|12951|12972.3|12934.8|12972.3|12951|12963.1|12934.8|3
1648039250000|2022-03-23 12:40:50|12972.1|12934.6|12955.3|12940.3|12972.1|12940.3|12955.2|12934.5|61
1648039260000|2022-03-23 12:41:00|12954|12939|12953.8|12938.8|12954|12939|12953.8|12938.8|2
1648039270000|2022-03-23 12:41:10|12953|12938|12951.8|12936.8|12953|12938|12951.8|12936.8|0
1648039280000|2022-03-23 12:41:20|12951.5|12936.5|12951.5|12936.5|12951.5|12936.5|12951.3|12936.3|1
1648039290000|2022-03-23 12:41:30|12977.8|12940.3|12978.5|12941|12978.5|12941|12977.8|12940.3|3
1648039300000|2022-03-23 12:41:40|12978.8|12941.3|12979|12941.5|12979|12941.5|12978.8|12941.3|1
1648039310000|2022-03-23 12:41:50|12979.5|12942|12979.3|12941.8|12979.5|12942|12979.3|12941.8|2
1648039320000|2022-03-23 12:42:00|12974|12949|12981.8|12944.3|12981.8|12949|12974|12943.8|0
1648039350000|2022-03-23 12:42:30|12981.5|12944|12971|12946|12981.5|12952.2|12965|12944|1
1648039360000|2022-03-23 12:42:40|12975.6|12950.6|12980.5|12955.5|12980.5|12955.5|12975.6|12950.6|0
1648039370000|2022-03-23 12:42:50|12975|12960|12975.3|12960.3|12975.3|12960.3|12974.8|12959.8|1
1648039380000|2022-03-23 12:43:00|12974.8|12959.8|12975.3|12960.3|12975.3|12960.3|12974.8|12959.8|1
1648039390000|2022-03-23 12:43:10|12975|12960|12975|12960|12975|12960|12975|12960|0
1648039440000|2022-03-23 12:44:00|12975.3|12960.3|12974|12959|12975.3|12960.3|12969.3|12954.3|1
1648039450000|2022-03-23 12:44:10|12972.8|12957.8|12972.3|12957.3|12972.8|12957.8|12972.3|12957.3|0
1648039460000|2022-03-23 12:44:20|12971.2|12956.2|12972.3|12957.3|12972.3|12957.3|12970.3|12955.3|9
1648039470000|2022-03-23 12:44:30|12973.2|12958.2|12974.3|12959.3|12974.3|12959.3|12973.2|12958.2|1
1648039480000|2022-03-23 12:44:40|12973.8|12958.8|12977.3|12962.3|12979|12964|12973.3|12958.3|4
1648039490000|2022-03-23 12:44:50|12977|12962|12975|12960|12977|12962|12975|12960|0
1648039500000|2022-03-23 12:45:00|12974|12959|12973|12958|12974|12959|12973|12958|1
1648039510000|2022-03-23 12:45:10|12974|12959|12975|12960|12975|12960|12974|12959|1
1648039530000|2022-03-23 12:45:30|12971.3|12956.3|12973.3|12958.3|12973.3|12958.3|12971.3|12956.3|1
1648039540000|2022-03-23 12:45:40|12973.8|12958.8|12973.8|12958.8|12973.8|12958.8|12973.8|12958.8|0
1648039560000|2022-03-23 12:46:00|12973|12958|12971.3|12956.3|12973|12958|12971.3|12956.3|4
1648039570000|2022-03-23 12:46:10|12971|12956|12972|12957|12972|12957|12971|12956|2
1648039580000|2022-03-23 12:46:20|12971.8|12956.8|12971|12956|12971.8|12956.8|12971|12956|0
1648039600000|2022-03-23 12:46:40|12970.8|12955.8|12970.8|12955.8|12970.8|12955.8|12970.8|12955.8|0
1648039610000|2022-03-23 12:46:50|12968.2|12953.2|12971.5|12956.5|12971.5|12956.5|12968.2|12953.2|0
1648039620000|2022-03-23 12:47:00|12971.3|12956.3|12971.5|12956.5|12971.5|12956.5|12971.3|12956.3|0
1648039630000|2022-03-23 12:47:10|12970.2|12955.2|12972.5|12957.5|12972.5|12957.5|12970.2|12955.2|0
1648039640000|2022-03-23 12:47:20|12971.5|12956.5|12971.5|12956.5|12971.5|12956.5|12971.5|12956.5|0
1648039660000|2022-03-23 12:47:40|12971.7|12956.7|12972.3|12957.3|12972.3|12957.3|12971.7|12956.7|1
1648039670000|2022-03-23 12:47:50|12972|12957|12972|12957|12972|12957|12972|12957|1
1648039680000|2022-03-23 12:48:00|12968.5|12953.5|12966|12951|12968.5|12953.5|12965.7|12950.7|1
1648039690000|2022-03-23 12:48:10|12966.3|12951.3|12966.5|12951.5|12966.5|12951.5|12966.3|12951.3|0
1648039700000|2022-03-23 12:48:20|12966|12951|12964.2|12949.2|12966|12951|12964.2|12949.2|0
1648039710000|2022-03-23 12:48:30|12961.8|12946.8|12954|12939|12961.8|12946.8|12954|12939|7
1648039720000|2022-03-23 12:48:40|12952.5|12937.5|12943.2|12928.2|12952.5|12937.5|12943.2|12928.2|2
1648039730000|2022-03-23 12:48:50|12942.7|12927.7|12941|12926|12942.7|12927.7|12941|12926|5
1648039740000|2022-03-23 12:49:00|12944.7|12919.7|12943.5|12918.5|12944.7|12919.7|12943.5|12918.5|1
1648039760000|2022-03-23 12:49:20|12944|12919|12944|12919|12944|12919|12944|12919|0
1648039770000|2022-03-23 12:49:30|12944.2|12919.2|12934.2|12919.2|12944.2|12921.7|12934.2|12919.2|0
1648039780000|2022-03-23 12:49:40|12944.5|12929.5|12944.2|12929.2|12944.5|12929.5|12944.2|12929.2|8
1648039790000|2022-03-23 12:49:50|12944|12929|12942.5|12927.5|12944|12929|12942.2|12927.2|3
1648039800000|2022-03-23 12:50:00|12942.2|12927.2|12942.5|12927.5|12943|12928|12942|12927|7
1648039820000|2022-03-23 12:50:20|12953.7|12928.7|12948.5|12933.5|12953.7|12933.5|12947.5|12928.7|1
1648039830000|2022-03-23 12:50:30|12948.2|12933.2|12947.7|12932.7|12948.2|12933.2|12947.7|12932.7|0
1648039860000|2022-03-23 12:51:00|12944.2|12929.2|12944.2|12929.2|12944.2|12929.2|12944.2|12929.2|0
1648039870000|2022-03-23 12:51:10|12944|12929|12944|12929|12944|12929|12944|12929|5
1648039890000|2022-03-23 12:51:30|12944.2|12929.2|12959.2|12934.2|12965|12934.2|12944|12926.5|3
1648039900000|2022-03-23 12:51:40|12955.7|12940.7|12955.7|12940.7|12955.7|12940.7|12955.7|12940.7|0
1648039910000|2022-03-23 12:51:50|12956|12941|12956.2|12941.2|12956.2|12941.2|12956|12941|3
1648039920000|2022-03-23 12:52:00|12953.7|12938.7|12954.7|12939.7|12954.7|12939.7|12951.7|12936.7|1
1648039970000|2022-03-23 12:52:50|12953.9|12938.9|12954.2|12939.2|12954.2|12939.2|12953.9|12938.9|2
1648039980000|2022-03-23 12:53:00|12952.7|12937.7|12956.7|12941.7|12962.7|12941.7|12952.7|12937.7|1
1648039990000|2022-03-23 12:53:10|12955.9|12940.9|12955.2|12940.2|12955.9|12940.9|12955.2|12940.2|0
1648040000000|2022-03-23 12:53:20|12956.9|12941.9|12956.9|12941.9|12956.9|12941.9|12956.9|12941.9|0
1648040010000|2022-03-23 12:53:30|12957.7|12942.7|12963|12948|12963|12948|12957.7|12942.7|3
1648040020000|2022-03-23 12:53:40|12962.7|12947.7|12963.5|12948.5|12963.5|12948.5|12962.7|12947.7|5
1648040040000|2022-03-23 12:54:00|12963.2|12948.2|12963.2|12948.2|12963.2|12948.2|12963.2|12948.2|0
1648040050000|2022-03-23 12:54:10|12964.7|12949.7|12963.7|12948.7|12965.5|12950.5|12963.7|12948.7|2
1648040070000|2022-03-23 12:54:30|12962.7|12947.7|12961.9|12946.9|12962.7|12947.7|12961.9|12946.9|0
1648040080000|2022-03-23 12:54:40|12960.9|12945.9|12959.9|12944.9|12960.9|12945.9|12959.9|12944.9|0
1648040090000|2022-03-23 12:54:50|12958.9|12943.9|12958.9|12943.9|12958.9|12943.9|12958.9|12943.9|1
1648040100000|2022-03-23 12:55:00|12957.9|12942.9|12955.9|12940.9|12957.9|12942.9|12955.9|12940.9|7
1648040110000|2022-03-23 12:55:10|12954.2|12939.2|12951.9|12936.9|12954.2|12939.2|12951.9|12936.9|0
1648040120000|2022-03-23 12:55:20|12950.7|12935.7|12949.4|12934.4|12950.7|12935.7|12949.4|12934.4|0
1648040130000|2022-03-23 12:55:30|12949.7|12934.7|12948.9|12933.9|12949.9|12934.9|12948.9|12933.9|1
1648040140000|2022-03-23 12:55:40|||||||||1
1648040150000|2022-03-23 12:55:50|12952.7|12937.7|12949.4|12934.4|12952.7|12937.7|12949.4|12934.4|4
1648040160000|2022-03-23 12:56:00|12948|12933|12945.9|12930.9|12948|12933|12945.9|12930.9|1
1648040170000|2022-03-23 12:56:10|12944.4|12929.4|12942.7|12927.7|12944.4|12929.4|12942.4|12927.4|0
1648040180000|2022-03-23 12:56:20|12941.9|12926.9|12945.9|12930.9|12946.4|12931.4|12940.9|12925.9|1
1648040190000|2022-03-23 12:56:30|12947.9|12932.9|12952.9|12937.9|12953.9|12938.9|12947.9|12932.9|12
1648040200000|2022-03-23 12:56:40|12952.7|12937.7|12952.7|12937.7|12952.7|12937.7|12952.7|12937.7|0
1648040220000|2022-03-23 12:57:00|12950.7|12935.7|12942.4|12927.4|12950.9|12935.9|12942.4|12927.4|0
1648040230000|2022-03-23 12:57:10|12945.9|12930.9|12948.4|12933.4|12949.4|12934.4|12945.9|12930.9|1
1648040240000|2022-03-23 12:57:20|12947.9|12932.9|12950.9|12935.9|12950.9|12935.9|12946.9|12931.9|1
1648040250000|2022-03-23 12:57:30|12950.2|12935.2|12949.4|12934.4|12950.2|12935.2|12949.4|12934.4|0
1648040270000|2022-03-23 12:57:50|12950.7|12935.7|12950.9|12935.9|12951.9|12936.9|12950.7|12935.7|2
1648040280000|2022-03-23 12:58:00|12948.9|12933.9|12948.7|12933.7|12948.9|12933.9|12948.7|12933.7|0
1648040290000|2022-03-23 12:58:10|12947.9|12932.9|12947.4|12932.4|12947.9|12932.9|12947.4|12932.4|0
1648040300000|2022-03-23 12:58:20|12940.9|12925.9|12947.4|12932.4|12947.4|12932.4|12940.9|12925.9|3
1648040310000|2022-03-23 12:58:30|12947.7|12932.7|12947.9|12932.9|12947.9|12932.9|12947.7|12932.7|0
1648040320000|2022-03-23 12:58:40|||||||||1
1648040330000|2022-03-23 12:58:50|12947.4|12932.4|12947.4|12932.4|12947.4|12932.4|12947.4|12932.4|1
1648040340000|2022-03-23 12:59:00|||||||||1
1648040350000|2022-03-23 12:59:10|12948.4|12933.4|12946.4|12931.4|12948.4|12933.4|12946.4|12931.4|1
1648040360000|2022-03-23 12:59:20|12945.7|12930.7|12943.6|12928.6|12945.7|12930.7|12943.6|12928.6|1
1648040370000|2022-03-23 12:59:30|12942.4|12927.4|12940.9|12925.9|12942.7|12927.7|12940.9|12925.9|0
1648040390000|2022-03-23 12:59:50|12939.9|12924.9|12943.9|12928.9|12943.9|12928.9|12939.9|12924.9|1
1648040400000|2022-03-23 13:00:00|12943.1|12928.1|12936.7|12921.7|12943.1|12928.1|12936.7|12921.7|18
1648040410000|2022-03-23 13:00:10|12933.7|12918.7|12932.4|12917.4|12933.9|12918.9|12932.4|12917.4|5
1648040420000|2022-03-23 13:00:20|12931.9|12916.9|12927.4|12912.4|12931.9|12916.9|12927.4|12912.4|2
1648040430000|2022-03-23 13:00:30|12926.9|12911.9|12919.9|12904.9|12926.9|12911.9|12919.4|12904.4|2
1648040440000|2022-03-23 13:00:40|12919.6|12904.6|12919.4|12904.4|12919.6|12904.6|12919.4|12904.4|0
1648040450000|2022-03-23 13:00:50|12919.9|12904.9|12919.4|12904.4|12920.2|12905.2|12919.4|12904.4|0
1648040460000|2022-03-23 13:01:00|12919.1|12904.1|12914.4|12899.4|12919.1|12904.1|12912.9|12897.9|3
1648040480000|2022-03-23 13:01:20|12914.7|12899.7|12914.2|12899.2|12914.7|12899.7|12913.9|12898.9|1
1648040490000|2022-03-23 13:01:30|12914.4|12899.4|12914.1|12899.1|12914.4|12899.4|12914.1|12899.1|0
1648040500000|2022-03-23 13:01:40|12913.4|12898.4|12913.4|12898.4|12913.4|12898.4|12912.9|12897.9|1
1648040510000|2022-03-23 13:01:50|12912.9|12897.9|12912.9|12897.9|12913.4|12898.4|12912.4|12897.4|11
1648040520000|2022-03-23 13:02:00|12913.1|12898.1|12910.9|12895.9|12913.4|12898.4|12910.6|12895.6|3
1648040530000|2022-03-23 13:02:10|12911.9|12896.9|12910.9|12895.9|12911.9|12896.9|12910.9|12895.9|7
1648040560000|2022-03-23 13:02:40|||||||||1
1648040570000|2022-03-23 13:02:50|12909.4|12894.4|12916.9|12901.9|12923.4|12903.9|12909.4|12894.4|4
1648040580000|2022-03-23 13:03:00|12916.4|12901.4|12907.9|12892.9|12916.4|12901.4|12904.4|12889.4|16
1648040590000|2022-03-23 13:03:10|12914.4|12889.4|12909.6|12894.6|12914.4|12894.6|12908.9|12889.4|0
1648040600000|2022-03-23 13:03:20|12910.6|12895.6|12910.4|12895.4|12910.9|12895.9|12909.6|12894.6|0
1648040620000|2022-03-23 13:03:40|12909.9|12894.9|12910.1|12895.1|12910.1|12895.1|12909.9|12894.9|0
1648040630000|2022-03-23 13:03:50|12910.4|12895.4|12910.1|12895.1|12910.4|12895.4|12910.1|12895.1|1
1648040640000|2022-03-23 13:04:00|12909.6|12894.6|12910.1|12895.1|12912.6|12897.6|12905.6|12890.6|4
1648040660000|2022-03-23 13:04:20|12909.6|12894.6|12909.6|12894.6|12909.6|12894.6|12909.6|12894.6|0
1648040670000|2022-03-23 13:04:30|12909.9|12894.9|12909.9|12894.9|12910.1|12895.1|12909.9|12894.9|1
1648040680000|2022-03-23 13:04:40|12909.6|12894.6|12921.1|12896.1|12921.1|12896.1|12907.1|12892.1|1
1648040700000|2022-03-23 13:05:00|12921.4|12896.4|12921.4|12896.4|12921.4|12896.4|12921.4|12896.4|1
1648040710000|2022-03-23 13:05:10|12922.1|12897.1|12922.6|12897.6|12922.6|12897.6|12922.1|12897.1|1
1648040730000|2022-03-23 13:05:30|12922.4|12897.4|12922.4|12897.4|12922.4|12897.4|12922.4|12897.4|1
1648040740000|2022-03-23 13:05:40|12922.6|12897.6|12923.1|12898.1|12923.1|12898.1|12922.6|12897.6|0
1648040760000|2022-03-23 13:06:00|12916.4|12901.4|12914.1|12899.1|12916.4|12901.4|12914.1|12899.1|1
1648040770000|2022-03-23 13:06:10|12910.6|12895.6|12914.6|12899.6|12914.6|12899.6|12910.6|12895.6|1
1648040790000|2022-03-23 13:06:30|12914.9|12899.9|12914.9|12899.9|12914.9|12899.9|12914.9|12899.9|0
1648040800000|2022-03-23 13:06:40|12915.1|12900.1|12913.9|12898.9|12915.4|12900.4|12913.9|12898.9|0
1648040820000|2022-03-23 13:07:00|12912.9|12897.9|12915.9|12900.9|12915.9|12900.9|12910.9|12895.9|2
1648040830000|2022-03-23 13:07:10|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|0
1648040840000|2022-03-23 13:07:20|12916.1|12901.1|12915.4|12900.4|12916.1|12901.1|12915.1|12900.1|1
1648040850000|2022-03-23 13:07:30|12915.6|12900.6|12915.9|12900.9|12916.1|12901.1|12913.6|12898.6|1
1648040860000|2022-03-23 13:07:40|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|0
1648040870000|2022-03-23 13:07:50|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|1
1648040890000|2022-03-23 13:08:10|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|12915.1|12900.1|0
1648040900000|2022-03-23 13:08:20|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|1
1648040920000|2022-03-23 13:08:40|12914.9|12899.9|12914.9|12899.9|12915.4|12900.4|12914.4|12899.4|1
1648040930000|2022-03-23 13:08:50|12915.4|12900.4|12914.4|12899.4|12915.4|12900.4|12914.4|12899.4|1
1648040940000|2022-03-23 13:09:00|12913.4|12898.4|12915.4|12900.4|12915.9|12900.9|12913.4|12898.4|1
1648040950000|2022-03-23 13:09:10|12917.4|12902.4|12918.9|12903.9|12918.9|12903.9|12917.4|12902.4|3
1648040960000|2022-03-23 13:09:20|12919.4|12904.4|12919.9|12904.9|12919.9|12904.9|12919.4|12904.4|0
1648040970000|2022-03-23 13:09:30|12922.9|12907.9|12922.4|12907.4|12922.9|12907.9|12920.9|12905.9|2
1648040980000|2022-03-23 13:09:40|12921.9|12906.9|12921.4|12906.4|12921.9|12906.9|12921.4|12906.4|0
1648040990000|2022-03-23 13:09:50|12932.4|12917.4|12935.1|12920.1|12936.4|12921.4|12932.4|12917.4|16
1648041000000|2022-03-23 13:10:00|12934.6|12919.6|12933.9|12918.9|12934.6|12919.6|12933.4|12918.4|1
1648041010000|2022-03-23 13:10:10|12934.4|12919.4|12935.6|12920.6|12935.6|12920.6|12934.4|12919.4|0
1648041030000|2022-03-23 13:10:30|12935.1|12920.1|12937.9|12922.9|12937.9|12922.9|12935.1|12920.1|2
1648041040000|2022-03-23 13:10:40|12938.4|12923.4|12949.6|12934.6|12950.9|12935.9|12938.4|12923.4|7
1648041050000|2022-03-23 13:10:50|12950.1|12935.1|12951.4|12936.4|12951.4|12936.4|12950.1|12935.1|3
1648041060000|2022-03-23 13:11:00|12950.6|12935.6|12945.9|12930.9|12950.6|12935.6|12945.9|12930.9|1
1648041070000|2022-03-23 13:11:10|12946.4|12931.4|12944.9|12929.9|12946.4|12931.4|12944.9|12929.9|0
1648041080000|2022-03-23 13:11:20|12939.4|12924.4|12938.9|12923.9|12939.4|12924.4|12938.9|12923.9|5
1648041100000|2022-03-23 13:11:40|12939.4|12924.4|12938.4|12923.4|12939.4|12924.4|12938.4|12923.4|2
1648041110000|2022-03-23 13:11:50|||||||||1
1648041120000|2022-03-23 13:12:00|12938.1|12923.1|12937.6|12922.6|12938.1|12923.1|12937.6|12922.6|18
1648041130000|2022-03-23 13:12:10|12937.4|12922.4|12937.4|12922.4|12937.4|12922.4|12937.4|12922.4|0
1648041140000|2022-03-23 13:12:20|12936.4|12921.4|12931.1|12916.1|12936.4|12921.4|12931.1|12916.1|11
1648041150000|2022-03-23 13:12:30|12931.4|12916.4|12931.4|12916.4|12931.4|12916.4|12931.4|12916.4|0
1648041160000|2022-03-23 13:12:40|12931.6|12916.6|12931.6|12916.6|12931.6|12916.6|12931.6|12916.6|0
1648041180000|2022-03-23 13:13:00|12931.8|12916.8|12931.8|12916.8|12931.8|12916.8|12930.8|12915.8|0
1648041210000|2022-03-23 13:13:30|12943.3|12918.3|12943.3|12918.3|12943.3|12918.3|12943.3|12918.3|12
1648041220000|2022-03-23 13:13:40|12938.6|12923.6|12939.8|12924.8|12939.8|12924.8|12938.6|12923.6|0
1648041230000|2022-03-23 13:13:50|12937.1|12922.1|12939.1|12924.1|12939.1|12924.1|12937.1|12922.1|0
1648041240000|2022-03-23 13:14:00|12940.1|12925.1|12940.1|12925.1|12940.1|12925.1|12940.1|12925.1|1
1648041250000|2022-03-23 13:14:10|||||||||2
1648041260000|2022-03-23 13:14:20|12941.1|12926.1|12942.1|12927.1|12942.1|12927.1|12941.1|12926.1|0
1648041270000|2022-03-23 13:14:30|12941.9|12926.9|12940.9|12925.9|12941.9|12926.9|12940.9|12925.9|0
1648041290000|2022-03-23 13:14:50|12939.6|12924.6|12942.6|12927.6|12942.9|12927.9|12939.6|12924.6|1
1648041300000|2022-03-23 13:15:00|12942.3|12927.3|12942.8|12927.8|12942.8|12927.8|12942.3|12927.3|0
1648041320000|2022-03-23 13:15:20|12943.3|12928.3|12943.6|12928.6|12943.6|12928.6|12943.3|12928.3|0
1648041360000|2022-03-23 13:16:00|12943.1|12928.1|12943.1|12928.1|12943.1|12928.1|12943.1|12928.1|0
1648041370000|2022-03-23 13:16:10|12942.3|12927.3|12941.6|12926.6|12942.3|12927.3|12941.6|12926.6|0
1648041400000|2022-03-23 13:16:40|12942.1|12927.1|12942.1|12927.1|12942.1|12927.1|12942.1|12927.1|1
1648041410000|2022-03-23 13:16:50|12941.1|12926.1|12940.6|12925.6|12941.1|12926.1|12940.6|12925.6|1
1648041420000|2022-03-23 13:17:00|12941.8|12926.8|12947.6|12932.6|12947.6|12932.6|12941.8|12926.8|4
1648041460000|2022-03-23 13:17:40|12950.6|12935.6|12950.6|12935.6|12950.6|12935.6|12950.6|12935.6|0
1648041470000|2022-03-23 13:17:50|12952.1|12937.1|12950.8|12935.8|12952.1|12937.1|12950.8|12935.8|4
1648041480000|2022-03-23 13:18:00|12952.4|12937.4|12951.8|12936.8|12954.6|12939.6|12951.8|12936.8|0
1648041490000|2022-03-23 13:18:10|12951.6|12936.6|12951.3|12936.3|12951.6|12936.6|12951.3|12936.3|0
1648041510000|2022-03-23 13:18:30|12951.1|12936.1|12950.8|12935.8|12951.1|12936.1|12950.8|12935.8|0
1648041520000|2022-03-23 13:18:40|12951.3|12936.3|12951.3|12913.8|12951.3|12936.3|12951.3|12913.8|40
1648041530000|2022-03-23 13:18:50|12948.4|12910.9|12939.1|12914.1|12948.4|12914.1|12939.1|12910.9|1
1648041540000|2022-03-23 13:19:00|12931.1|12916.1|12931.1|12916.1|12931.1|12916.1|12931.1|12916.1|1
1648041550000|2022-03-23 13:19:10|12926.6|12911.6|12925.8|12910.8|12926.6|12911.6|12925.1|12910.1|3
1648041560000|2022-03-23 13:19:20|12925.1|12910.1|12924.1|12909.1|12925.1|12910.1|12924.1|12909.1|2
1648041580000|2022-03-23 13:19:40|12928|12913|12931.1|12916.1|12931.1|12916.1|12928|12913|1
1648041590000|2022-03-23 13:19:50|12930.3|12915.3|12930.8|12915.8|12930.8|12915.8|12930.3|12915.3|1
1648041600000|2022-03-23 13:20:00|12930.6|12915.6|12931.6|12916.6|12931.6|12916.6|12930.3|12915.3|1
1648041610000|2022-03-23 13:20:10|12931.3|12916.3|12933.8|12918.8|12933.8|12918.8|12931.3|12916.3|0
1648041630000|2022-03-23 13:20:30|12934.1|12919.1|12934.1|12919.1|12934.1|12919.1|12934.1|12919.1|0
1648041640000|2022-03-23 13:20:40|12933.8|12918.8|12933.6|12918.6|12933.8|12918.8|12933.6|12918.6|0
1648041650000|2022-03-23 13:20:50|12933.8|12918.8|12934.1|12919.1|12934.1|12919.1|12933.8|12918.8|1
1648041660000|2022-03-23 13:21:00|12933.8|12918.8|12917.6|12892.6|12933.8|12918.8|12915.4|12892.6|64
1648041720000|2022-03-23 13:22:00|12917.1|12892.1|12917.1|12892.1|12917.1|12892.1|12917.1|12892.1|0
1648041730000|2022-03-23 13:22:10|12916.6|12891.6|12916.6|12891.6|12916.6|12891.6|12916.6|12891.6|0
1648041760000|2022-03-23 13:22:40|12909.3|12894.3|12904.8|12889.8|12909.3|12894.3|12904.8|12889.8|1
1648041770000|2022-03-23 13:22:50|12908.4|12893.4|12908.4|12893.4|12908.4|12893.4|12908.4|12893.4|1
1648041780000|2022-03-23 13:23:00|12911.8|12896.8|12912.8|12897.8|12912.8|12897.8|12911.8|12896.8|0
1648041810000|2022-03-23 13:23:30|12913.8|12898.8|12914.8|12899.8|12914.8|12899.8|12913.8|12898.8|1
1648041820000|2022-03-23 13:23:40|12914.3|12899.3|12914.3|12899.3|12914.3|12899.3|12914.3|12899.3|0
1648041830000|2022-03-23 13:23:50|12915.3|12900.3|12921.3|12896.3|12921.3|12900.3|12915.3|12896.3|3
1648041840000|2022-03-23 13:24:00|12915.3|12900.3|12915.3|12900.3|12915.3|12900.3|12915.3|12900.3|0
1648041850000|2022-03-23 13:24:10|12914.1|12899.1|12910.3|12895.3|12914.1|12899.1|12910.3|12895.3|0
1648041870000|2022-03-23 13:24:30|12913.1|12898.1|12913.1|12898.1|12913.1|12898.1|12913.1|12898.1|1
1648041880000|2022-03-23 13:24:40|12911.8|12896.8|12910.6|12895.6|12911.8|12896.8|12909.1|12894.1|1
1648041890000|2022-03-23 13:24:50|12911.3|12896.3|12912.6|12897.6|12912.6|12897.6|12911.3|12896.3|1
1648041900000|2022-03-23 13:25:00|12913.1|12898.1|12911.3|12896.3|12913.1|12898.1|12911.3|12896.3|0
1648041910000|2022-03-23 13:25:10|12911.1|12896.1|12910.6|12895.6|12911.1|12896.1|12910.6|12895.6|0
1648041920000|2022-03-23 13:25:20|12910.1|12895.1|12910.1|12895.1|12910.1|12895.1|12910.1|12895.1|0
1648041960000|2022-03-23 13:26:00|12909.6|12894.6|12906.8|12891.8|12909.6|12894.6|12906.8|12891.8|1
1648041970000|2022-03-23 13:26:10|12904.8|12889.8|12906.3|12891.3|12906.3|12891.3|12904.8|12889.8|2
1648041990000|2022-03-23 13:26:30|12907.8|12892.8|12907.8|12892.8|12907.8|12892.8|12907.8|12892.8|0
1648042010000|2022-03-23 13:26:50|12908.8|12893.8|12909|12894|12909|12894|12908.8|12893.8|0
1648042020000|2022-03-23 13:27:00|12908.8|12893.8|12907.8|12892.8|12908.8|12893.8|12907.8|12892.8|0
1648042070000|2022-03-23 13:27:50|||||||||1
1648042130000|2022-03-23 13:28:50|||||||||1
1648042140000|2022-03-23 13:29:00|||||||||1
1648042150000|2022-03-23 13:29:10|12908.3|12893.3|12914|12899|12914.3|12899.3|12908.3|12893.3|5
1648042160000|2022-03-23 13:29:20|12913|12898|12911.3|12896.3|12913|12898|12911.3|12896.3|1
1648042170000|2022-03-23 13:29:30|12911.5|12896.5|12911.3|12896.3|12911.5|12896.5|12911.3|12896.3|0
1648042180000|2022-03-23 13:29:40|12909.5|12894.5|12915.3|12900.3|12915.3|12900.3|12909.5|12894.5|3
1648042190000|2022-03-23 13:29:50|12916.5|12901.5|12916|12901|12916.5|12901.5|12916|12901|0
1648042200000|2022-03-23 13:30:00|12916.3|12901.3|12917|12902|12917|12902|12916.3|12901.3|2
1648042230000|2022-03-23 13:30:30|12917.8|12902.8|12933.3|12918.3|12933.3|12918.3|12917.8|12902.8|10
1648042240000|2022-03-23 13:30:40|12935.5|12920.5|12940|12925|12940.8|12925.8|12935.5|12920.5|0
1648042250000|2022-03-23 13:30:50|12941.3|12926.3|12933.3|12918.3|12942.3|12927.3|12932.8|12913.3|9
1648042260000|2022-03-23 13:31:00|12933.5|12918.5|12917.3|12902.3|12933.5|12918.5|12916.5|12901.5|11
1648042270000|2022-03-23 13:31:10|12916.8|12901.8|12907|12892|12916.8|12901.8|12907|12892|10
1648042280000|2022-03-23 13:31:20|12907.8|12892.8|12905.3|12890.3|12907.8|12892.8|12905.3|12890.3|2
1648042290000|2022-03-23 13:31:30|12912.3|12897.3|12911|12896|12912.3|12897.3|12909.5|12894.5|4
1648042300000|2022-03-23 13:31:40|12912|12897|12911.5|12896.5|12912|12897|12910.8|12895.8|0
1648042310000|2022-03-23 13:31:50|12909.8|12894.8|12924.8|12909.8|12924.8|12909.8|12909.8|12894.8|1
1648042320000|2022-03-23 13:32:00|12926.3|12911.3|12923.5|12908.5|12927|12912|12923.5|12908.5|2
1648042330000|2022-03-23 13:32:10|12923.8|12908.8|12923.3|12908.3|12923.8|12908.8|12923|12908|1
1648042340000|2022-03-23 13:32:20|12923|12908|12924.3|12909.3|12924.3|12909.3|12923|12908|0
1648042350000|2022-03-23 13:32:30|12924.8|12909.8|12920.8|12905.8|12925|12910|12920.8|12905.8|0
1648042360000|2022-03-23 13:32:40|12920.3|12905.3|12919.3|12904.3|12920.3|12905.3|12919|12904|1
1648042370000|2022-03-23 13:32:50|12919|12904|12917.3|12902.3|12919.3|12904.3|12917.3|12902.3|0
1648042380000|2022-03-23 13:33:00|12916.8|12901.8|12921|12906|12921.5|12906.5|12916.8|12901.8|4
1648042390000|2022-03-23 13:33:10|12920.8|12905.8|12919.8|12904.8|12922.3|12907.3|12919.5|12904.5|10
1648042400000|2022-03-23 13:33:20|12919.3|12904.3|12919.3|12904.3|12919.3|12904.3|12919.3|12904.3|0
1648042410000|2022-03-23 13:33:30|12919.5|12904.5|12919.8|12904.8|12920|12905|12919.5|12904.5|1
1648042430000|2022-03-23 13:33:50|12920.5|12905.5|12928.3|12913.3|12928.8|12913.8|12920.5|12905.5|6
1648042440000|2022-03-23 13:34:00|12927.8|12912.8|12937.3|12922.3|12938.3|12923.3|12927|12912|3
1648042450000|2022-03-23 13:34:10|12937.5|12922.5|12933|12918|12937.5|12922.5|12932.3|12917.3|5
1648042460000|2022-03-23 13:34:20|12930|12915|12929.5|12914.5|12930|12915|12929.5|12914.5|0
1648042490000|2022-03-23 13:34:50|12929|12914|12921.8|12906.8|12929.3|12914.3|12921.8|12906.8|2
1648042500000|2022-03-23 13:35:00|12927.1|12912.1|12925.8|12910.8|12931.5|12916.5|12925.8|12910.8|7
1648042510000|2022-03-23 13:35:10|12926|12911|12926|12911|12926|12911|12926|12911|0
1648042520000|2022-03-23 13:35:20|12923.2|12908.2|12926.2|12911.2|12926.2|12911.2|12923.2|12908.2|1
1648042530000|2022-03-23 13:35:30|12928.2|12913.2|12928.2|12913.2|12928.2|12913.2|12928.2|12913.2|0
1648042540000|2022-03-23 13:35:40|12928|12913|12928.2|12913.2|12928.2|12913.2|12927.7|12912.7|1
1648042550000|2022-03-23 13:35:50|12928|12913|12928.2|12913.2|12928.2|12913.2|12928|12913|2
1648042560000|2022-03-23 13:36:00|12928|12913|12926|12911|12928|12913|12926|12911|1
1648042570000|2022-03-23 13:36:10|12925.2|12910.2|12924.5|12909.5|12925.2|12910.2|12924.5|12909.5|0
1648042590000|2022-03-23 13:36:30|12924|12909|12924|12909|12924|12909|12924|12909|0
1648042600000|2022-03-23 13:36:40|12924.2|12909.2|12924.5|12909.5|12924.5|12909.5|12924.2|12909.2|7
1648042610000|2022-03-23 13:36:50|12924.2|12909.2|12924.5|12909.5|12924.5|12909.5|12924.2|12909.2|1
1648042620000|2022-03-23 13:37:00|12925|12910|12921|12906|12925.5|12910.5|12921|12906|4
1648042630000|2022-03-23 13:37:10|12920.5|12905.5|12920.7|12905.7|12921|12906|12920.2|12905.2|0
1648042640000|2022-03-23 13:37:20|12919.5|12904.5|12911.5|12896.5|12919.5|12904.5|12910.2|12895.2|3
1648042670000|2022-03-23 13:37:50|12911|12896|12909.5|12894.5|12911|12896|12909.5|12894.5|1
1648042680000|2022-03-23 13:38:00|12908.2|12893.2|12905.5|12890.5|12908.2|12893.2|12905.5|12890.5|3
1648042690000|2022-03-23 13:38:10|12903.7|12888.7|12899.2|12884.2|12903.7|12888.7|12898.7|12883.7|11
1648042700000|2022-03-23 13:38:20|12899.5|12884.5|12899.7|12884.7|12899.7|12884.7|12899.5|12884.5|3
1648042710000|2022-03-23 13:38:30|12899.5|12884.5|12899.5|12884.5|12899.5|12884.5|12899.5|12884.5|2
1648042720000|2022-03-23 13:38:40|12898.5|12883.5|12902.8|12887.8|12902.8|12887.8|12897.2|12882.2|13
1648042730000|2022-03-23 13:38:50|12902.7|12887.7|12904.5|12889.5|12904.5|12889.5|12901.5|12886.5|1
1648042740000|2022-03-23 13:39:00|12906.2|12891.2|12905|12890|12906.2|12891.2|12905|12890|1
1648042750000|2022-03-23 13:39:10|12903.5|12888.5|12903.5|12888.5|12903.5|12888.5|12903.5|12888.5|0
1648042760000|2022-03-23 13:39:20|12903|12888|12908.2|12893.2|12910.2|12895.2|12902|12887|2
1648042770000|2022-03-23 13:39:30|12908.7|12893.7|12909.7|12894.7|12909.7|12894.7|12908.7|12893.7|0
1648042780000|2022-03-23 13:39:40|12910.7|12895.7|12912|12897|12912|12897|12910.7|12895.7|5
1648042790000|2022-03-23 13:39:50|12912.5|12897.5|12918.2|12903.2|12918.5|12903.5|12912.5|12897.5|4
1648042800000|2022-03-23 13:40:00|12918.7|12903.7|12914.7|12899.7|12918.7|12903.7|12912.2|12897.2|1
1648042810000|2022-03-23 13:40:10|12915|12900|12918.5|12903.5|12919.5|12904.5|12915|12900|2
1648042820000|2022-03-23 13:40:20|12918.2|12903.2|12911.7|12896.7|12918.2|12903.2|12911.7|12896.7|1
1648042840000|2022-03-23 13:40:40|12910.7|12895.7|12908.2|12893.2|12910.7|12895.7|12908.2|12893.2|1
1648042850000|2022-03-23 13:40:50|12906.2|12891.2|12904.7|12889.7|12906.2|12891.2|12904.2|12889.2|1
1648042860000|2022-03-23 13:41:00|12905.9|12890.9|12907.5|12892.5|12909.5|12894.5|12905.9|12890.9|4
1648042870000|2022-03-23 13:41:10|12907.7|12892.7|12912.7|12897.7|12912.7|12897.7|12907.7|12892.7|3
1648042880000|2022-03-23 13:41:20|12912.2|12897.2|12912.7|12897.7|12912.7|12897.7|12912.2|12897.2|0
1648042890000|2022-03-23 13:41:30|12912.2|12897.2|12912.2|12897.2|12912.2|12897.2|12912.2|12897.2|0
1648042910000|2022-03-23 13:41:50|12911.5|12896.5|12910.5|12895.5|12911.5|12896.5|12910.5|12895.5|1
1648042920000|2022-03-23 13:42:00|12912|12897|12912|12897|12912|12897|12912|12897|1
1648042950000|2022-03-23 13:42:30|12917.7|12902.7|12917.7|12902.7|12917.7|12902.7|12917.7|12902.7|2
1648042970000|2022-03-23 13:42:50|12917.5|12902.5|12917.2|12902.2|12917.5|12902.5|12917.2|12902.2|0
1648042980000|2022-03-23 13:43:00|12916.2|12901.2|12913.5|12898.5|12916.2|12901.2|12913.5|12898.5|1
1648043000000|2022-03-23 13:43:20|||||||||2
1648043010000|2022-03-23 13:43:30|12915|12900|12915|12900|12915|12900|12915|12900|1
1648043020000|2022-03-23 13:43:40|12914.5|12899.5|12915|12900|12915|12900|12914.5|12899.5|2
1648043040000|2022-03-23 13:44:00|12912|12897|12910.2|12895.2|12912|12897|12909.5|12894.5|4
1648043050000|2022-03-23 13:44:10|12910.5|12895.5|12910.5|12895.5|12910.5|12895.5|12910.5|12895.5|0
1648043060000|2022-03-23 13:44:20|12911|12896|12910|12895|12911.5|12896.5|12910|12895|0
1648043070000|2022-03-23 13:44:30|12911|12896|12909|12894|12911.5|12896.5|12908.5|12893.5|1
1648043080000|2022-03-23 13:44:40|12911.2|12896.2|12925.5|12910.5|12925.5|12910.5|12911.2|12896.2|13
1648043090000|2022-03-23 13:44:50|12924.2|12909.2|12925.2|12910.2|12925.2|12910.2|12924.2|12909.2|2
1648043100000|2022-03-23 13:45:00|12925.5|12910.5|12925.7|12910.7|12925.7|12910.7|12925.5|12910.5|1
1648043120000|2022-03-23 13:45:20|12925.2|12910.2|12925|12910|12925.2|12910.2|12925|12910|2
1648043130000|2022-03-23 13:45:30|12924.7|12909.7|12924.5|12909.5|12924.7|12909.7|12924.5|12909.5|1
1648043140000|2022-03-23 13:45:40|12924|12909|12923|12908|12924|12909|12922.5|12907.5|2
1648043150000|2022-03-23 13:45:50|12922.7|12907.7|12921|12906|12922.7|12907.7|12921|12906|3
1648043160000|2022-03-23 13:46:00|12920.5|12905.5|12916.2|12901.2|12920.5|12905.5|12915.5|12900.5|3
1648043170000|2022-03-23 13:46:10|12923.7|12908.7|12924.5|12909.5|12924.5|12909.5|12922.7|12907.7|4
1648043180000|2022-03-23 13:46:20|12922.7|12907.7|12920.2|12905.2|12922.7|12907.7|12920.2|12905.2|2
1648043190000|2022-03-23 13:46:30|12921.5|12906.5|12922.5|12907.5|12922.5|12907.5|12921.5|12906.5|0
1648043200000|2022-03-23 13:46:40|12923|12908|12923.2|12908.2|12923.5|12908.5|12923|12908|2
1648043210000|2022-03-23 13:46:50|12924.2|12909.2|12924.2|12909.2|12924.2|12909.2|12924.2|12909.2|0
1648043220000|2022-03-23 13:47:00|12925|12910|12929.2|12914.2|12929.2|12914.2|12925|12910|1
1648043230000|2022-03-23 13:47:10|12929.7|12914.7|12932.7|12917.7|12933|12918|12929.7|12914.7|3
1648043240000|2022-03-23 13:47:20|12933.5|12918.5|12933.5|12918.5|12933.5|12918.5|12933.5|12918.5|0
1648043250000|2022-03-23 13:47:30|12933.7|12918.7|12942.7|12927.7|12942.7|12927.7|12933.7|12918.7|14
1648043260000|2022-03-23 13:47:40|12942.5|12927.5|12941.2|12926.2|12942.5|12927.5|12930.7|12915.7|11
1648043270000|2022-03-23 13:47:50|12941|12926|12941|12926|12941|12926|12941|12926|1
1648043280000|2022-03-23 13:48:00|12941.2|12926.2|12941.7|12926.7|12941.7|12926.7|12941.2|12926.2|0
1648043300000|2022-03-23 13:48:20|12941.2|12926.2|12940.7|12925.7|12941.2|12926.2|12940.7|12925.7|1
1648043320000|2022-03-23 13:48:40|12942.7|12927.7|12936.2|12921.2|12942.7|12927.7|12936.2|12921.2|3
1648043330000|2022-03-23 13:48:50|12938|12923|12937.5|12922.5|12938|12923|12937.5|12922.5|1
1648043340000|2022-03-23 13:49:00|12935.9|12920.9|12932.2|12917.2|12935.9|12920.9|12932.2|12917.2|1
1648043350000|2022-03-23 13:49:10|12930.2|12915.2|12931|12916|12931|12916|12930.2|12915.2|0
1648043360000|2022-03-23 13:49:20|12930.7|12915.7|12930.2|12915.2|12930.7|12915.7|12930.2|12915.2|0
1648043380000|2022-03-23 13:49:40|12930.5|12915.5|12927.7|12912.7|12930.7|12915.7|12927.5|12912.5|1
1648043390000|2022-03-23 13:49:50|12930.7|12915.7|12930.7|12915.7|12930.7|12915.7|12930.7|12915.7|6
1648043400000|2022-03-23 13:50:00|12937.5|12922.5|12937.9|12922.9|12939.9|12924.9|12937.4|12922.4|18
1648043410000|2022-03-23 13:50:10|12935.4|12920.4|12934.9|12919.9|12935.4|12920.4|12934.9|12919.9|1
1648043420000|2022-03-23 13:50:20|12934.7|12919.7|12934.4|12919.4|12934.7|12919.7|12934.4|12919.4|1
1648043430000|2022-03-23 13:50:30|12934.2|12919.2|12934.2|12919.2|12934.2|12919.2|12934.2|12919.2|0
1648043440000|2022-03-23 13:50:40|12934.4|12919.4|12930.7|12915.7|12934.4|12919.4|12930.7|12915.7|1
1648043450000|2022-03-23 13:50:50|||||||||1
1648043460000|2022-03-23 13:51:00|12930.5|12915.5|12930.2|12915.2|12930.5|12915.5|12930.2|12915.2|2
1648043480000|2022-03-23 13:51:20|12929.9|12914.9|12929.9|12914.9|12929.9|12914.9|12929.9|12914.9|1
1648043490000|2022-03-23 13:51:30|12930.2|12915.2|12930.2|12915.2|12930.2|12915.2|12930.2|12915.2|1
1648043520000|2022-03-23 13:52:00|12929.9|12914.9|12931.2|12916.2|12933.7|12918.7|12929.9|12914.9|11
1648043530000|2022-03-23 13:52:10|12930.7|12915.7|12930.2|12915.2|12930.7|12915.7|12930.2|12915.2|1
1648043540000|2022-03-23 13:52:20|||||||||1
1648043550000|2022-03-23 13:52:30|||||||||1
1648043560000|2022-03-23 13:52:40|12927.7|12912.7|12930.2|12915.2|12930.4|12915.4|12927.7|12912.7|11
1648043570000|2022-03-23 13:52:50|12930.9|12915.9|12930.4|12915.4|12930.9|12915.9|12929.4|12914.4|1
1648043580000|2022-03-23 13:53:00|12930.9|12915.9|12934.2|12919.2|12934.2|12919.2|12927.7|12912.7|16
1648043590000|2022-03-23 13:53:10|12933.9|12918.9|12933.4|12918.4|12934.4|12919.4|12933.4|12918.4|6
1648043600000|2022-03-23 13:53:20|12932.9|12917.9|12932.9|12917.9|12932.9|12917.9|12932.9|12917.9|0
1648043610000|2022-03-23 13:53:30|||||||||1
1648043620000|2022-03-23 13:53:40|12931.4|12916.4|12931.4|12916.4|12931.4|12916.4|12931.4|12916.4|0
1648043630000|2022-03-23 13:53:50|12931.9|12916.9|12932.9|12917.9|12932.9|12917.9|12931.9|12916.9|0
1648043640000|2022-03-23 13:54:00|12933.4|12918.4|12933.4|12918.4|12933.4|12918.4|12933.4|12918.4|1
1648043650000|2022-03-23 13:54:10|12934.7|12919.7|12934.9|12919.9|12936.4|12921.4|12934.7|12919.7|2
1648043660000|2022-03-23 13:54:20|12932.9|12917.9|12934.9|12919.9|12934.9|12919.9|12931.9|12916.9|0
1648043700000|2022-03-23 13:55:00|12934.4|12919.4|12934.7|12919.7|12934.7|12919.7|12934.4|12919.4|1
1648043710000|2022-03-23 13:55:10|12934.9|12919.9|12934.9|12919.9|12934.9|12919.9|12934.9|12919.9|0
1648043760000|2022-03-23 13:56:00|12935.2|12920.2|12935.2|12920.2|12935.2|12920.2|12935.2|12920.2|0
1648043770000|2022-03-23 13:56:10|12935.7|12920.7|12935.4|12920.4|12935.7|12920.7|12935.4|12920.4|0
1648043780000|2022-03-23 13:56:20|12938.9|12923.9|12936.2|12921.2|12942.9|12927.9|12936.2|12921.2|6
1648043790000|2022-03-23 13:56:30|12936.4|12921.4|12936.4|12921.4|12936.4|12921.4|12936.4|12921.4|2
1648043810000|2022-03-23 13:56:50|||||||||1
1648043820000|2022-03-23 13:57:00|||||||||2
1648043830000|2022-03-23 13:57:10|||||||||2
1648043840000|2022-03-23 13:57:20|||||||||2
1648043850000|2022-03-23 13:57:30|12937.2|12922.2|12937.9|12922.9|12937.9|12922.9|12937.2|12922.2|0
1648043860000|2022-03-23 13:57:40|12935.1|12920.1|12937.4|12922.4|12937.4|12922.4|12932.7|12917.7|4
1648043880000|2022-03-23 13:58:00|12937.7|12922.7|12934.4|12919.4|12937.7|12922.7|12934.4|12919.4|1
1648043900000|2022-03-23 13:58:20|||||||||1
1648043910000|2022-03-23 13:58:30|12933.9|12918.9|12932.9|12917.9|12933.9|12918.9|12932.9|12917.9|4
1648043930000|2022-03-23 13:58:50|12933.2|12918.2|12933.2|12918.2|12933.2|12918.2|12933.2|12918.2|1
1648043940000|2022-03-23 13:59:00|12933.7|12918.7|12939.9|12924.9|12940.2|12925.2|12933.7|12918.7|8
1648043950000|2022-03-23 13:59:10|12941.4|12926.4|12934.7|12919.7|12942.7|12927.7|12934.7|12919.7|2
1648043960000|2022-03-23 13:59:20|||||||||1
1648043980000|2022-03-23 13:59:40|||||||||1
1648043990000|2022-03-23 13:59:50|12934.2|12919.2|12934.2|12919.2|12934.2|12919.2|12934.2|12919.2|0
1648044000000|2022-03-23 14:00:00|12934.4|12919.4|12934.9|12919.9|12935.2|12920.2|12934.4|12919.4|0
1648044010000|2022-03-23 14:00:10|12934.4|12919.4|12934.4|12919.4|12934.4|12919.4|12934.4|12919.4|0
1648044040000|2022-03-23 14:00:40|12934.2|12919.2|12930.4|12915.4|12934.4|12919.4|12930.4|12915.4|9
1648044050000|2022-03-23 14:00:50|12930.2|12915.2|12926.9|12911.9|12930.2|12915.2|12926.9|12911.9|2
1648044060000|2022-03-23 14:01:00|12926.7|12911.7|12921.4|12906.4|12927.2|12912.2|12916.6|12901.6|11
1648044070000|2022-03-23 14:01:10|12921.7|12906.7|12921.7|12906.7|12921.7|12906.7|12921.7|12906.7|1
1648044100000|2022-03-23 14:01:40|12921.4|12906.4|12921.4|12906.4|12921.4|12906.4|12921.4|12906.4|0
1648044120000|2022-03-23 14:02:00|12921.7|12906.7|12926.1|12911.1|12931.9|12911.6|12921.7|12906.7|0
1648044150000|2022-03-23 14:02:30|12926.6|12911.6|12926.4|12911.4|12926.6|12911.6|12926.4|12911.4|6
1648044170000|2022-03-23 14:02:50|12928.1|12913.1|12929.6|12914.6|12929.6|12914.6|12927.4|12912.4|2
1648044180000|2022-03-23 14:03:00|12929.9|12914.9|12929.9|12914.9|12929.9|12914.9|12929.9|12914.9|0
1648044190000|2022-03-23 14:03:10|12930.1|12915.1|12930.4|12915.4|12930.4|12915.4|12930.1|12915.1|0
1648044200000|2022-03-23 14:03:20|12928.9|12913.9|12926.4|12911.4|12928.9|12913.9|12926.4|12911.4|4
1648044210000|2022-03-23 14:03:30|12926.1|12911.1|12926.1|12911.1|12926.1|12911.1|12926.1|12911.1|1
1648044240000|2022-03-23 14:04:00|12926.4|12911.4|12926.4|12911.4|12926.4|12911.4|12926.4|12911.4|0
1648044270000|2022-03-23 14:04:30|12926.6|12911.6|12927.1|12912.1|12927.1|12912.1|12926.6|12911.6|0
1648044300000|2022-03-23 14:05:00|12926.9|12911.9|12926.9|12911.9|12926.9|12911.9|12926.9|12911.9|1
1648044310000|2022-03-23 14:05:10|12927.1|12912.1|12927.1|12912.1|12927.1|12912.1|12927.1|12912.1|0
1648044320000|2022-03-23 14:05:20|12927.6|12912.6|12927.6|12912.6|12927.6|12912.6|12927.6|12912.6|0
1648044330000|2022-03-23 14:05:30|12928.9|12913.9|12933.9|12918.9|12935.4|12920.4|12927.6|12912.6|7
1648044340000|2022-03-23 14:05:40|12933.6|12918.6|12933.6|12918.6|12933.6|12918.6|12933.6|12918.6|0
1648044350000|2022-03-23 14:05:50|12933.1|12918.1|12933.1|12918.1|12933.1|12918.1|12933.1|12918.1|0
1648044410000|2022-03-23 14:06:50|12931.9|12916.9|12931.1|12916.1|12931.9|12916.9|12931.1|12916.1|0
1648044420000|2022-03-23 14:07:00|12932.6|12917.6|12932.9|12917.9|12932.9|12917.9|12929.9|12914.9|1
1648044430000|2022-03-23 14:07:10|12934.1|12919.1|12932.4|12917.4|12935.1|12920.1|12931.1|12916.1|1
1648044440000|2022-03-23 14:07:20|12931.6|12916.6|12932.1|12917.1|12932.1|12917.1|12931.6|12916.6|0
1648044450000|2022-03-23 14:07:30|12931.6|12916.6|12928.1|12913.1|12931.6|12916.6|12928.1|12913.1|7
1648044460000|2022-03-23 14:07:40|12927.9|12912.9|12927.9|12912.9|12927.9|12912.9|12927.9|12912.9|0
1648044470000|2022-03-23 14:07:50|12928.4|12913.4|12928.6|12913.6|12928.6|12913.6|12928.4|12913.4|4
1648044480000|2022-03-23 14:08:00|12928.4|12913.4|12931.6|12916.6|12931.9|12916.9|12928.4|12913.4|7
1648044490000|2022-03-23 14:08:10|12931.9|12916.9|12932.3|12917.3|12932.4|12917.4|12931.9|12916.9|0
1648044500000|2022-03-23 14:08:20|12931.6|12916.6|12932.1|12917.1|12932.1|12917.1|12931.6|12916.6|1
1648044510000|2022-03-23 14:08:30|12931.9|12916.9|12931.9|12916.9|12931.9|12916.9|12931.9|12916.9|9
1648044520000|2022-03-23 14:08:40|12932.1|12917.1|12932.1|12917.1|12932.1|12917.1|12932.1|12917.1|0
1648044540000|2022-03-23 14:09:00|12934.1|12919.1|12933.1|12918.1|12934.1|12919.1|12933.1|12918.1|1
1648044550000|2022-03-23 14:09:10|12934.1|12919.1|12933.9|12918.9|12934.1|12919.1|12931.9|12916.9|3
1648044560000|2022-03-23 14:09:20|12934.1|12919.1|12936.4|12921.4|12936.4|12921.4|12934.1|12919.1|1
1648044570000|2022-03-23 14:09:30|12936.1|12921.1|12936.1|12921.1|12937.1|12922.1|12936.1|12921.1|1
1648044580000|2022-03-23 14:09:40|12935.6|12920.6|12935.6|12920.6|12935.6|12920.6|12935.6|12920.6|0
1648044590000|2022-03-23 14:09:50|12935.8|12920.8|12935.6|12920.6|12935.8|12920.8|12935.6|12920.6|2
1648044600000|2022-03-23 14:10:00|12935.1|12920.1|12929.8|12914.8|12935.1|12920.1|12929.8|12914.8|6
1648044610000|2022-03-23 14:10:10|12930.9|12915.9|12930.8|12915.8|12930.9|12915.9|12930.8|12915.8|1
1648044620000|2022-03-23 14:10:20|12930.4|12915.4|12930.4|12915.4|12930.4|12915.4|12930.4|12915.4|1
1648044670000|2022-03-23 14:11:10|12930.1|12915.1|12930.1|12915.1|12930.1|12915.1|12930.1|12915.1|0
1648044680000|2022-03-23 14:11:20|12931.4|12916.4|12933.3|12918.3|12933.8|12918.8|12931.4|12916.4|2
1648044690000|2022-03-23 14:11:30|12932.6|12917.6|12934.1|12919.1|12934.1|12919.1|12932.6|12917.6|1
1648044710000|2022-03-23 14:11:50|12933.8|12918.8|12933.8|12918.8|12933.8|12918.8|12933.8|12918.8|3
1648044730000|2022-03-23 14:12:10|12934.6|12919.6|12935.3|12920.3|12935.3|12920.3|12934.6|12919.6|1
1648044740000|2022-03-23 14:12:20|12935.1|12920.1|12935.1|12920.1|12935.1|12920.1|12934.3|12919.3|0
1648044750000|2022-03-23 14:12:30|12935.3|12920.3|12933.1|12918.1|12935.3|12920.3|12933.1|12918.1|2
1648044760000|2022-03-23 14:12:40|12933.3|12918.3|12933.6|12918.6|12933.6|12918.6|12933.3|12918.3|0
1648044780000|2022-03-23 14:13:00|12932.6|12917.6|12931.6|12916.6|12933.1|12918.1|12931.6|12916.6|1
1648044790000|2022-03-23 14:13:10|12931.3|12916.3|12936.6|12921.6|12936.6|12921.6|12931.1|12916.1|3
1648044810000|2022-03-23 14:13:30|12935.8|12920.8|12935.3|12920.3|12936.1|12921.1|12935.3|12920.3|2
1648044820000|2022-03-23 14:13:40|12934.8|12919.8|12935.1|12920.1|12935.1|12920.1|12934.8|12919.8|1
1648044840000|2022-03-23 14:14:00|12934.8|12919.8|12934.8|12919.8|12934.8|12919.8|12934.8|12919.8|0
1648044850000|2022-03-23 14:14:10|12935.1|12920.1|12935.1|12920.1|12935.1|12920.1|12935.1|12920.1|0
1648044860000|2022-03-23 14:14:20|12934.6|12919.6|12931.6|12916.6|12934.6|12919.6|12931.1|12916.1|10
1648044870000|2022-03-23 14:14:30|12931.8|12916.8|12932.1|12917.1|12932.6|12917.6|12931.6|12916.6|2
1648044880000|2022-03-23 14:14:40|12931.6|12916.6|12931.6|12916.6|12931.6|12916.6|12931.6|12916.6|0
1648044890000|2022-03-23 14:14:50|12930.8|12915.8|12930.3|12915.3|12930.8|12915.8|12929.8|12914.8|3
1648044900000|2022-03-23 14:15:00|12931.1|12916.1|12930.3|12915.3|12931.1|12916.1|12930.3|12915.3|0
1648044910000|2022-03-23 14:15:10|12929.6|12914.6|12929.6|12914.6|12929.6|12914.6|12929.6|12914.6|0
1648044930000|2022-03-23 14:15:30|12928.8|12913.8|12928.8|12913.8|12928.8|12913.8|12928.6|12913.6|2
1648044940000|2022-03-23 14:15:40|12929.3|12914.3|12929.3|12914.3|12929.3|12914.3|12929.3|12914.3|0
1648044960000|2022-03-23 14:16:00|12928.8|12913.8|12928.8|12913.8|12928.8|12913.8|12928.8|12913.8|1
1648044970000|2022-03-23 14:16:10|12923.3|12908.3|12915.3|12900.3|12923.3|12908.3|12915.3|12900.3|5
1648044980000|2022-03-23 14:16:20|12915.8|12900.8|12915.8|12900.8|12916.3|12901.3|12913.3|12898.3|6
1648044990000|2022-03-23 14:16:30|12915.1|12900.1|12914.3|12899.3|12915.6|12900.6|12914.3|12899.3|1
1648045000000|2022-03-23 14:16:40|12913.3|12898.3|12909.6|12894.6|12913.3|12898.3|12909.1|12894.1|6
1648045010000|2022-03-23 14:16:50|12909.8|12894.8|12910.6|12895.6|12911.3|12896.3|12909.6|12894.6|5
1648045020000|2022-03-23 14:17:00|12911.1|12896.1|12916.6|12901.6|12921.6|12906.6|12911.1|12896.1|9
1648045030000|2022-03-23 14:17:10|12914|12899|12915.3|12900.3|12915.8|12900.8|12912.6|12897.6|1
1648045040000|2022-03-23 14:17:20|12916.3|12901.3|12920.3|12905.3|12920.3|12905.3|12916.3|12901.3|0
1648045050000|2022-03-23 14:17:30|12920.6|12905.6|12931.8|12906.8|12931.8|12906.8|12920.6|12905.6|3
1648045060000|2022-03-23 14:17:40|12931.6|12906.6|12931.6|12906.6|12931.6|12906.6|12931.6|12906.6|0
1648045070000|2022-03-23 14:17:50|12931.8|12906.8|12931.8|12906.8|12931.8|12906.8|12931.8|12906.8|1
1648045100000|2022-03-23 14:18:20|12932.3|12907.3|12932.8|12907.8|12932.8|12907.8|12932.3|12907.3|0
1648045110000|2022-03-23 14:18:30|12932.3|12917.3|12925.6|12910.6|12932.8|12917.8|12925.6|12910.6|1
1648045120000|2022-03-23 14:18:40|12924.6|12909.6|12924.6|12909.6|12924.6|12909.6|12924.1|12909.1|2
1648045130000|2022-03-23 14:18:50|12924.1|12909.1|12924.1|12909.1|12924.1|12909.1|12924.1|12909.1|0
1648045170000|2022-03-23 14:19:30|12920.6|12905.6|12920.3|12905.3|12920.6|12905.6|12920.3|12905.3|3
1648045180000|2022-03-23 14:19:40|12919.3|12904.3|12919.3|12904.3|12919.3|12904.3|12919.3|12904.3|0
1648045200000|2022-03-23 14:20:00|12919.8|12904.8|12919.8|12904.8|12919.8|12904.8|12919.8|12904.8|0
1648045210000|2022-03-23 14:20:10|12921|12906|12920.3|12905.3|12921|12906|12920.3|12905.3|6
1648045230000|2022-03-23 14:20:30|12917.6|12902.6|12919.3|12904.3|12920.3|12905.3|12917.6|12902.6|1
1648045240000|2022-03-23 14:20:40|12919.8|12904.8|12919|12904|12921.8|12906.8|12918.3|12903.3|1
1648045250000|2022-03-23 14:20:50|12919.3|12904.3|12920|12905|12920.3|12905.3|12919.3|12904.3|2
1648045260000|2022-03-23 14:21:00|12919.8|12904.8|12919.8|12904.8|12919.8|12904.8|12919.3|12904.3|0
1648045280000|2022-03-23 14:21:20|12918.8|12903.8|12916.5|12901.5|12918.8|12903.8|12916.5|12901.5|1
1648045290000|2022-03-23 14:21:30|12914.3|12899.3|12915|12900|12915|12900|12914.3|12899.3|2
1648045320000|2022-03-23 14:22:00|12914.8|12899.8|12914.8|12899.8|12914.8|12899.8|12914.8|12899.8|0
1648045330000|2022-03-23 14:22:10|||||||||1
1648045340000|2022-03-23 14:22:20|12914.5|12899.5|12918.8|12903.8|12918.8|12903.8|12914.5|12899.5|6
1648045350000|2022-03-23 14:22:30|12920.3|12905.3|12920|12905|12920.3|12905.3|12919.8|12904.8|1
1648045360000|2022-03-23 14:22:40|12917.3|12902.3|12917|12902|12917.5|12902.5|12916.5|12901.5|2
1648045370000|2022-03-23 14:22:50|12916.8|12901.8|12918.8|12903.8|12919.8|12904.8|12915.5|12900.5|3
1648045380000|2022-03-23 14:23:00|12918|12903|12919.5|12904.5|12919.5|12904.5|12917.8|12902.8|1
1648045390000|2022-03-23 14:23:10|12919.8|12904.8|12913|12898|12919.8|12904.8|12912.8|12897.8|32
1648045400000|2022-03-23 14:23:20|||||||||3
1648045410000|2022-03-23 14:23:30|12912.8|12897.8|12912.8|12897.8|12912.8|12897.8|12912.8|12897.8|1
1648045420000|2022-03-23 14:23:40|12913|12898|12915.3|12900.3|12915.5|12900.5|12913|12898|2
1648045440000|2022-03-23 14:24:00|12915|12900|12915|12900|12915|12900|12915|12900|0
1648045460000|2022-03-23 14:24:20|12914.3|12899.3|12913.8|12898.8|12914.3|12899.3|12913.8|12898.8|0
1648045470000|2022-03-23 14:24:30|12913.5|12898.5|12910.3|12895.3|12915|12900|12910.3|12895.3|4
1648045480000|2022-03-23 14:24:40|12909.8|12894.8|12911.3|12896.3|12911.5|12896.5|12904|12889|3
1648045490000|2022-03-23 14:24:50|12911|12896|12911.8|12896.8|12911.8|12896.8|12911|12896|1
1648045500000|2022-03-23 14:25:00|12910.5|12895.5|12911.3|12896.3|12912.3|12897.3|12910.5|12895.5|3
1648045510000|2022-03-23 14:25:10|12910|12895|12907.5|12892.5|12910|12895|12903.8|12888.8|11
1648045520000|2022-03-23 14:25:20|12909.5|12894.5|12909.5|12894.5|12909.5|12894.5|12909.5|12894.5|2
1648045530000|2022-03-23 14:25:30|12908.3|12893.3|12908.5|12893.5|12908.5|12893.5|12908.3|12893.3|0
1648045540000|2022-03-23 14:25:40|12909.3|12894.3|12909.8|12894.8|12909.8|12894.8|12909.3|12894.3|1
1648045550000|2022-03-23 14:25:50|12909|12894|12909.3|12894.3|12909.3|12894.3|12908.5|12893.5|1
1648045560000|2022-03-23 14:26:00|12909.8|12894.8|12909.3|12894.3|12909.8|12894.8|12909.3|12894.3|0
1648045570000|2022-03-23 14:26:10|12910.8|12895.8|12909|12894|12911.5|12896.5|12909|12894|1
1648045600000|2022-03-23 14:26:40|12909.5|12894.5|12909.5|12894.5|12909.5|12894.5|12909.5|12894.5|0
1648045610000|2022-03-23 14:26:50|12909.3|12894.3|12910.5|12895.5|12910.5|12895.5|12909.3|12894.3|0
1648045630000|2022-03-23 14:27:10|12910.8|12895.8|12911.3|12896.3|12911.3|12896.3|12910.8|12895.8|1
1648045640000|2022-03-23 14:27:20|12911.8|12896.8|12912|12897|12912|12897|12911.8|12896.8|2
1648045650000|2022-03-23 14:27:30|12912.3|12897.3|12912.3|12897.3|12912.3|12897.3|12912.3|12897.3|0
1648045670000|2022-03-23 14:27:50|12913|12898|12913.5|12898.5|12913.5|12898.5|12913|12898|4
1648045680000|2022-03-23 14:28:00|12912.8|12897.8|12913.8|12898.8|12913.8|12898.8|12912.8|12897.8|1
1648045690000|2022-03-23 14:28:10|12913.5|12898.5|12913.5|12898.5|12913.5|12898.5|12913.5|12898.5|0
1648045710000|2022-03-23 14:28:30|||||||||1
1648045720000|2022-03-23 14:28:40|||||||||2
1648045730000|2022-03-23 14:28:50|||||||||2
1648045740000|2022-03-23 14:29:00|||||||||1
1648045750000|2022-03-23 14:29:10|12911.5|12896.5|12912|12897|12913.5|12898.5|12911.5|12896.5|8
1648045760000|2022-03-23 14:29:20|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|12912.5|12897.5|0
1648045770000|2022-03-23 14:29:30|12913|12898|12913|12898|12913|12898|12913|12898|0
1648045780000|2022-03-23 14:29:40|12913.3|12898.3|12913.5|12898.5|12913.5|12898.5|12913.3|12898.3|1
1648045790000|2022-03-23 14:29:50|12913.2|12898.2|12915.5|12900.5|12915.5|12900.5|12913|12898|9
1648045800000|2022-03-23 14:30:00|12914.5|12899.5|12916.5|12901.5|12916.5|12901.5|12908.5|12893.5|23
1648045810000|2022-03-23 14:30:10|12915|12900|12909.5|12894.5|12915.5|12900.5|12909|12894|9
1648045820000|2022-03-23 14:30:20|12909.2|12894.2|12909.5|12894.5|12910|12895|12909|12894|6
1648045830000|2022-03-23 14:30:30|12907.5|12892.5|12907.2|12892.2|12909.5|12894.5|12905.2|12890.2|7
1648045850000|2022-03-23 14:30:50|12906.7|12891.7|12906.5|12891.5|12906.7|12891.7|12906.2|12891.2|3
1648045860000|2022-03-23 14:31:00|12906.7|12891.7|12910.7|12895.7|12910.7|12895.7|12906.5|12891.5|5
1648045870000|2022-03-23 14:31:10|12911|12896|12911.2|12896.2|12911.2|12896.2|12911|12896|1
1648045920000|2022-03-23 14:32:00|||||||||1
1648045950000|2022-03-23 14:32:30|12908.7|12893.7|12908.7|12893.7|12908.7|12893.7|12908.7|12893.7|5
1648045960000|2022-03-23 14:32:40|12908.2|12893.2|12908.7|12893.7|12908.7|12893.7|12908.2|12893.2|2
1648045970000|2022-03-23 14:32:50|12908|12893|12907.2|12892.2|12908|12893|12907.2|12892.2|2
1648045980000|2022-03-23 14:33:00|12907|12892|12906.7|12891.7|12907|12892|12906.2|12891.2|3
1648045990000|2022-03-23 14:33:10|||||||||5
1648046010000|2022-03-23 14:33:30|12906.5|12891.5|12906.2|12891.2|12906.5|12891.5|12906.2|12891.2|1
1648046020000|2022-03-23 14:33:40|||||||||2
1648046030000|2022-03-23 14:33:50|||||||||1
1648046040000|2022-03-23 14:34:00|12906|12891|12903|12888|12906|12891|12902.5|12887.5|29
1648046050000|2022-03-23 14:34:10|12903.9|12888.9|12908.7|12893.7|12908.7|12893.7|12903.9|12888.9|7
1648046060000|2022-03-23 14:34:20|12908.5|12893.5|12908.2|12893.2|12908.7|12893.7|12908|12893|3
1648046070000|2022-03-23 14:34:30|12907.9|12892.9|12907.4|12892.4|12908.2|12893.2|12907.2|12892.2|1
1648046090000|2022-03-23 14:34:50|12907.7|12892.7|12907.9|12892.9|12907.9|12892.9|12907.4|12892.4|2
1648046100000|2022-03-23 14:35:00|12907.7|12892.7|12907.9|12892.9|12908.9|12893.9|12907.4|12892.4|1
1648046110000|2022-03-23 14:35:10|12909.7|12894.7|12911.7|12896.7|12911.7|12896.7|12907.9|12892.9|3
1648046130000|2022-03-23 14:35:30|||||||||1
1648046140000|2022-03-23 14:35:40|12912.2|12897.2|12912.4|12897.4|12912.7|12897.7|12912.2|12897.2|1
1648046170000|2022-03-23 14:36:10|12912.7|12897.7|12914.9|12899.9|12914.9|12899.9|12912.4|12897.4|13
1648046180000|2022-03-23 14:36:20|12914.4|12899.4|12914.9|12899.9|12914.9|12899.9|12914.4|12899.4|1
1648046190000|2022-03-23 14:36:30|12914.7|12899.7|12915.2|12900.2|12915.2|12900.2|12914.7|12899.7|0
1648046200000|2022-03-23 14:36:40|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|12915.2|12900.2|0
1648046210000|2022-03-23 14:36:50|12915.5|12900.5|12921|12906|12921.2|12906.2|12915.5|12900.5|15
1648046220000|2022-03-23 14:37:00|12927.2|12912.2|12924.9|12909.9|12931.7|12916.7|12922.9|12907.9|7
1648046230000|2022-03-23 14:37:10|12924.2|12909.2|12924.2|12909.2|12924.2|12909.2|12924.2|12909.2|0
1648046250000|2022-03-23 14:37:30|12924.4|12909.4|12921.9|12906.9|12924.4|12909.4|12918.4|12903.4|14
1648046260000|2022-03-23 14:37:40|||||||||1
1648046270000|2022-03-23 14:37:50|12924.9|12909.9|12924.7|12909.7|12924.9|12909.9|12923.9|12908.9|4
1648046280000|2022-03-23 14:38:00|12924.9|12909.9|12924.9|12909.9|12924.9|12909.9|12924.9|12909.9|0
1648046290000|2022-03-23 14:38:10|12925.5|12910.5|12925.5|12910.5|12925.5|12910.5|12925.5|12910.5|0
1648046310000|2022-03-23 14:38:30|12925.9|12910.9|12927.2|12912.2|12927.2|12912.2|12925.9|12910.9|0
1648046320000|2022-03-23 14:38:40|12927.9|12912.9|12927.7|12912.7|12929.2|12914.2|12927.7|12912.7|6
1648046330000|2022-03-23 14:38:50|12928.9|12913.9|12929.2|12914.2|12929.2|12914.2|12928.9|12913.9|2
1648046340000|2022-03-23 14:39:00|12929.7|12914.7|12928.5|12913.5|12929.7|12914.7|12927.5|12912.5|3
1648046350000|2022-03-23 14:39:10|12928|12913|12928|12913|12928.5|12913.5|12927.5|12912.5|0
1648046360000|2022-03-23 14:39:20|12928.2|12913.2|12928.5|12913.5|12928.5|12913.5|12928.2|12913.2|0
1648046380000|2022-03-23 14:39:40|12928.7|12913.7|12929|12914|12929|12914|12928.7|12913.7|1
1648046390000|2022-03-23 14:39:50|12928.7|12913.7|12929.7|12914.7|12929.7|12914.7|12928.7|12913.7|2
1648046400000|2022-03-23 14:40:00|12929.4|12914.4|12929.4|12914.4|12929.4|12914.4|12929.4|12914.4|0
1648046410000|2022-03-23 14:40:10|12929.2|12914.2|12915.9|12900.9|12929.2|12914.2|12915.9|12900.9|7
1648046420000|2022-03-23 14:40:20|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|12915.4|12900.4|0
1648046430000|2022-03-23 14:40:30|12914.7|12899.7|12914.7|12899.7|12916.4|12901.4|12912.7|12897.7|1
1648046440000|2022-03-23 14:40:40|12913.7|12898.7|12914.4|12899.4|12915.4|12900.4|12911.4|12896.4|2
1648046460000|2022-03-23 14:41:00|12914.2|12899.2|12915.2|12900.2|12915.2|12900.2|12914.2|12899.2|0
1648046480000|2022-03-23 14:41:20|12915.4|12900.4|12915.2|12900.2|12915.7|12900.7|12915.2|12900.2|0
1648046490000|2022-03-23 14:41:30|12915.7|12900.7|12915.7|12900.7|12915.7|12900.7|12915.2|12900.2|1
1648046500000|2022-03-23 14:41:40|12916.9|12901.9|12916.4|12901.4|12917.7|12902.7|12916.2|12901.2|4
1648046510000|2022-03-23 14:41:50|12920.9|12905.9|12929.9|12914.9|12929.9|12914.9|12920.9|12905.9|17
1648046520000|2022-03-23 14:42:00|||||||||1
1648046530000|2022-03-23 14:42:10|12930.9|12915.9|12930.9|12915.9|12930.9|12915.9|12930.9|12915.9|0
1648046540000|2022-03-23 14:42:20|12931.9|12916.9|12933.7|12918.7|12934|12919|12931.9|12916.9|2
1648046550000|2022-03-23 14:42:30|12934|12919|12934.5|12919.5|12934.5|12919.5|12934|12919|1
1648046560000|2022-03-23 14:42:40|12935|12920|12934.9|12919.9|12935|12920|12934.9|12919.9|0
1648046570000|2022-03-23 14:42:50|12935.2|12920.2|12935.4|12920.4|12935.4|12920.4|12935.2|12920.2|0
1648046580000|2022-03-23 14:43:00|12935.2|12920.2|12938.4|12923.4|12938.9|12923.9|12933.7|12918.7|8
1648046590000|2022-03-23 14:43:10|12938.9|12923.9|12938.9|12923.9|12938.9|12923.9|12938.9|12923.9|1
1648046600000|2022-03-23 14:43:20|12938.7|12923.7|12931.9|12906.9|12938.7|12923.7|12931.2|12906.2|10
1648046610000|2022-03-23 14:43:30|12931.7|12906.7|12924.2|12909.2|12932.7|12910.7|12924.2|12906.4|0
1648046620000|2022-03-23 14:43:40|12923.7|12908.7|12922.7|12907.7|12923.9|12908.9|12922.7|12907.7|2
1648046630000|2022-03-23 14:43:50|12922.4|12907.4|12922.4|12907.4|12922.4|12907.4|12922.4|12907.4|1
1648046640000|2022-03-23 14:44:00|12921.9|12906.9|12923.7|12908.7|12924.4|12909.4|12921.4|12906.4|3
1648046650000|2022-03-23 14:44:10|12923.2|12908.2|12923.7|12908.7|12923.7|12908.7|12923.2|12908.2|0
1648046660000|2022-03-23 14:44:20|12926.2|12911.2|12923.9|12908.9|12928.7|12913.7|12923.9|12908.9|2
1648046670000|2022-03-23 14:44:30|12924.9|12909.9|12925.9|12910.9|12925.9|12910.9|12924.9|12909.9|1
1648046680000|2022-03-23 14:44:40|12925.4|12910.4|12925.2|12910.2|12925.4|12910.4|12923.4|12908.4|1
1648046690000|2022-03-23 14:44:50|12924.9|12909.9|12924.9|12909.9|12924.9|12909.9|12924.9|12909.9|0
1648046750000|2022-03-23 14:45:50|12921.9|12906.9|12921.9|12906.9|12921.9|12906.9|12921.9|12906.9|2
1648046760000|2022-03-23 14:46:00|12922.2|12907.2|12914.9|12899.9|12922.2|12907.2|12914.9|12899.9|8
1648046770000|2022-03-23 14:46:10|12915.4|12900.4|12914.7|12899.7|12915.7|12900.7|12914.4|12899.4|1
1648046780000|2022-03-23 14:46:20|12915.2|12900.2|12915.4|12900.4|12915.4|12900.4|12915.2|12900.2|1
1648046790000|2022-03-23 14:46:30|12913.9|12898.9|12920.9|12905.9|12920.9|12905.9|12913.9|12898.9|4
1648046800000|2022-03-23 14:46:40|12922.2|12907.2|12923.9|12908.9|12923.9|12908.9|12922.2|12907.2|0
1648046820000|2022-03-23 14:47:00|12924.7|12909.7|12924.7|12909.7|12924.7|12909.7|12924.7|12909.7|2
1648046830000|2022-03-23 14:47:10|12925.2|12910.2|12915.2|12900.2|12926.2|12911.2|12913.9|12898.9|5
1648046840000|2022-03-23 14:47:20|12915.4|12900.4|12915.2|12900.2|12915.4|12900.4|12914.9|12899.9|0
1648046850000|2022-03-23 14:47:30|12913.4|12898.4|12912.9|12897.9|12914.4|12899.4|12912.9|12897.9|0
1648046860000|2022-03-23 14:47:40|12912.4|12897.4|12912.4|12897.4|12912.4|12897.4|12912.4|12897.4|0
1648046870000|2022-03-23 14:47:50|12911.9|12896.9|12912.4|12897.4|12912.4|12897.4|12910.9|12895.9|3
1648046880000|2022-03-23 14:48:00|12914.9|12899.9|12914.9|12899.9|12914.9|12899.9|12914.9|12899.9|3
1648046890000|2022-03-23 14:48:10|||||||||8
1648046900000|2022-03-23 14:48:20|12914.4|12899.4|12914.4|12899.4|12914.4|12899.4|12914.4|12899.4|5
1648046910000|2022-03-23 14:48:30|12913.9|12898.9|12913.4|12898.4|12914.7|12899.7|12913.4|12898.4|2
1648046920000|2022-03-23 14:48:40|12913.9|12898.9|12913.9|12898.9|12913.9|12898.9|12913.9|12898.9|0
1648046930000|2022-03-23 14:48:50|12912.9|12897.9|12914.2|12899.2|12914.2|12899.2|12912.9|12897.9|0
1648046940000|2022-03-23 14:49:00|12913.9|12898.9|12911.7|12896.7|12913.9|12898.9|12909.9|12894.9|1
1648046950000|2022-03-23 14:49:10|12912.4|12897.4|12912.4|12897.4|12912.4|12897.4|12912.4|12897.4|0
1648046960000|2022-03-23 14:49:20|12908.7|12893.7|12908.7|12893.7|12908.7|12893.7|12908.7|12893.7|1
1648046970000|2022-03-23 14:49:30|12908.4|12893.4|12908.2|12893.2|12908.4|12893.4|12907.4|12892.4|0
1648047000000|2022-03-23 14:50:00|||||||||1
1648047010000|2022-03-23 14:50:10|12907.9|12892.9|12907.4|12892.4|12908.7|12893.7|12907.4|12892.4|1
1648047020000|2022-03-23 14:50:20|12906.9|12891.9|12907.4|12892.4|12907.7|12892.7|12906.9|12891.9|0
1648047040000|2022-03-23 14:50:40|12906.6|12891.6|12907.2|12892.2|12907.7|12892.7|12906.4|12891.4|1
1648047050000|2022-03-23 14:50:50|12906.9|12891.9|12904.9|12889.9|12906.9|12891.9|12904.4|12889.4|7
1648047060000|2022-03-23 14:51:00|12904.4|12889.4|12911.4|12896.4|12912.4|12897.4|12902.9|12887.9|24
1648047070000|2022-03-23 14:51:10|12911.9|12896.9|12911.9|12896.9|12912.4|12897.4|12910.9|12895.9|0
1648047080000|2022-03-23 14:51:20|12910.9|12895.9|12911.9|12896.9|12911.9|12896.9|12910.9|12895.9|0
1648047090000|2022-03-23 14:51:30|12911.4|12896.4|12910.1|12895.1|12911.4|12896.4|12910.1|12895.1|1
1648047100000|2022-03-23 14:51:40|12910.4|12895.4|12915.9|12900.9|12916.9|12901.9|12909.9|12894.9|2
1648047110000|2022-03-23 14:51:50|12914.9|12899.9|12914.6|12899.6|12915.4|12900.4|12914.4|12899.4|0
1648047120000|2022-03-23 14:52:00|12914.9|12899.9|12914.9|12899.9|12915.1|12900.1|12913.6|12898.6|2
1648047130000|2022-03-23 14:52:10|12915.1|12900.1|12914.9|12899.9|12915.1|12900.1|12913.9|12898.9|0
1648047140000|2022-03-23 14:52:20|12914.1|12899.1|12912.9|12897.9|12917.1|12902.1|12912.1|12897.1|3
1648047150000|2022-03-23 14:52:30|12912.6|12897.6|12918.4|12903.4|12918.4|12903.4|12912.6|12897.6|6
1648047190000|2022-03-23 14:53:10|12918.9|12903.9|12919.9|12904.9|12919.9|12904.9|12918.9|12903.9|0
1648047210000|2022-03-23 14:53:30|12922.4|12907.4|12924.9|12909.9|12924.9|12909.9|12922.4|12907.4|1
1648047220000|2022-03-23 14:53:40|12925.9|12910.9|12925.9|12910.9|12926.6|12911.6|12925.9|12910.9|3
1648047230000|2022-03-23 14:53:50|12926.6|12911.6|12925.9|12910.9|12926.6|12911.6|12925.4|12910.4|0
1648047240000|2022-03-23 14:54:00|12925.6|12910.6|12926.1|12911.1|12926.4|12911.4|12925.4|12910.4|0
1648047250000|2022-03-23 14:54:10|12926.6|12911.6|12926.6|12911.6|12926.6|12911.6|12925.6|12910.6|0
1648047260000|2022-03-23 14:54:20|12926.4|12911.4|12926.6|12911.6|12927.1|12912.1|12925.6|12910.6|0
1648047270000|2022-03-23 14:54:30|12926.1|12911.1|12925.9|12910.9|12926.1|12911.1|12925.9|12910.9|1
1648047280000|2022-03-23 14:54:40|12926.1|12911.1|12926.1|12911.1|12926.1|12911.1|12926.1|12911.1|0
1648047290000|2022-03-23 14:54:50|12926.4|12911.4|12926.9|12911.9|12926.9|12911.9|12926.4|12911.4|0
1648047300000|2022-03-23 14:55:00|12926.6|12911.6|12926.1|12911.1|12926.9|12911.9|12923.6|12908.6|10
1648047310000|2022-03-23 14:55:10|12926.4|12911.4|12924.4|12909.4|12926.4|12911.4|12924.4|12909.4|3
1648047320000|2022-03-23 14:55:20|||||||||1
1648047330000|2022-03-23 14:55:30|12924.1|12909.1|12924.4|12909.4|12924.4|12909.4|12924.1|12909.1|3
1648047340000|2022-03-23 14:55:40|12924.1|12909.1|12927.4|12912.4|12927.4|12912.4|12924.1|12909.1|3
1648047350000|2022-03-23 14:55:50|12927.9|12912.9|12928.6|12913.6|12928.6|12913.6|12927.9|12912.9|1
1648047360000|2022-03-23 14:56:00|12929.6|12914.6|12929.6|12914.6|12929.6|12914.6|12929.6|12914.6|0
1648047380000|2022-03-23 14:56:20|12929.4|12914.4|12929.6|12914.6|12929.6|12914.6|12929.1|12914.1|0
1648047390000|2022-03-23 14:56:30|12930.4|12915.4|12931.1|12916.1|12931.1|12916.1|12930.4|12915.4|0
1648047410000|2022-03-23 14:56:50|12934.1|12919.1|12934.1|12919.1|12934.1|12919.1|12933.6|12918.6|3
1648047420000|2022-03-23 14:57:00|12933.6|12918.6|12934.1|12919.1|12934.1|12919.1|12933.6|12918.6|4
1648047430000|2022-03-23 14:57:10|12933.6|12918.6|12934.1|12919.1|12935.1|12920.1|12933.6|12918.6|4
1648047440000|2022-03-23 14:57:20|12933.4|12918.4|12934.6|12919.6|12934.6|12919.6|12933.4|12918.4|0
1648047450000|2022-03-23 14:57:30|12934.4|12919.4|12934.4|12919.4|12934.4|12919.4|12934.4|12919.4|0
1648047460000|2022-03-23 14:57:40|12934.1|12919.1|12935.1|12920.1|12935.1|12920.1|12934.1|12919.1|5
1648047470000|2022-03-23 14:57:50|12934.9|12919.9|12926.6|12911.6|12934.9|12919.9|12926.6|12911.6|24
1648047480000|2022-03-23 14:58:00|12926.1|12911.1|12928.4|12913.4|12928.4|12913.4|12925.9|12910.9|1
1648047490000|2022-03-23 14:58:10|12930.9|12915.9|12929.4|12914.4|12930.9|12915.9|12929.4|12914.4|1
1648047500000|2022-03-23 14:58:20|12929.6|12914.6|12929.9|12914.9|12929.9|12914.9|12929.6|12914.6|1
1648047520000|2022-03-23 14:58:40|||||||||1
1648047560000|2022-03-23 14:59:20|12929.6|12914.6|12929.4|12914.4|12929.6|12914.6|12929.4|12914.4|0
1648047570000|2022-03-23 14:59:30|12928.1|12913.1|12922.6|12907.6|12928.1|12913.1|12922.3|12907.3|2
1648047580000|2022-03-23 14:59:40|12925.8|12910.8|12924.4|12909.4|12925.8|12910.8|12924.4|12909.4|6
1648047590000|2022-03-23 14:59:50|12924.6|12909.6|12924.6|12909.6|12924.6|12909.6|12924.6|12909.6|0
1648047600000|2022-03-23 15:00:00|12924.9|12909.9|12926.1|12911.1|12926.1|12911.1|12924.9|12909.9|0
1648047610000|2022-03-23 15:00:10|12926.6|12911.6|12926.6|12911.6|12926.6|12911.6|12926.6|12911.6|0
1648047630000|2022-03-23 15:00:30|12926.8|12911.8|12934.3|12919.3|12934.9|12919.9|12926.8|12911.8|2
1648047640000|2022-03-23 15:00:40|12934.6|12919.6|12934.6|12919.6|12934.6|12919.6|12934.3|12919.3|17
1648047650000|2022-03-23 15:00:50|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|0
1648047660000|2022-03-23 15:01:00|12933.8|12918.8|12934.3|12919.3|12934.3|12919.3|12933.8|12918.8|1
1648047670000|2022-03-23 15:01:10|12933.8|12918.8|12933.8|12918.8|12933.8|12918.8|12933.8|12918.8|0
1648047680000|2022-03-23 15:01:20|12932.6|12917.6|12932.1|12917.1|12932.6|12917.6|12931.6|12916.6|1
1648047690000|2022-03-23 15:01:30|12931.6|12916.6|12932.1|12917.1|12932.1|12917.1|12931.6|12916.6|1
1648047700000|2022-03-23 15:01:40|12932.3|12917.3|12932.6|12917.6|12932.6|12917.6|12932.3|12917.3|0
1648047710000|2022-03-23 15:01:50|12932.3|12917.3|12932.6|12917.6|12932.6|12917.6|12932.3|12917.3|0
1648047720000|2022-03-23 15:02:00|12932.3|12917.3|12937.8|12922.8|12937.8|12922.8|12932.3|12917.3|2
1648047730000|2022-03-23 15:02:10|12938.3|12923.3|12939.8|12924.8|12939.8|12924.8|12938.3|12923.3|11
1648047740000|2022-03-23 15:02:20|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|3
1648047760000|2022-03-23 15:02:40|12934.6|12919.6|12924.8|12909.8|12935.3|12920.3|12924.8|12909.8|9
1648047770000|2022-03-23 15:02:50|12926.6|12911.6|12930.1|12915.1|12931.3|12916.3|12926.6|12911.6|3
1648047780000|2022-03-23 15:03:00|12930.6|12915.6|12934.1|12919.1|12934.1|12919.1|12930.6|12915.6|13
1648047790000|2022-03-23 15:03:10|12936.1|12921.1|12932.1|12917.1|12936.1|12921.1|12932.1|12917.1|8
1648047800000|2022-03-23 15:03:20|12932.3|12917.3|12925.8|12910.8|12932.3|12917.3|12925.8|12910.8|3
1648047810000|2022-03-23 15:03:30|12926.1|12911.1|12923.1|12908.1|12928.1|12913.1|12922.8|12907.8|4
1648047820000|2022-03-23 15:03:40|12922.6|12907.6|12924.3|12909.3|12924.3|12909.3|12922.6|12907.6|3
1648047830000|2022-03-23 15:03:50|12923.8|12908.8|12930.1|12915.1|12930.1|12915.1|12923.1|12908.1|9
1648047840000|2022-03-23 15:04:00|12930.3|12915.3|12930.3|12915.3|12930.3|12915.3|12930.3|12915.3|0
1648047850000|2022-03-23 15:04:10|12930.1|12915.1|12930.6|12915.6|12934.8|12919.8|12930.1|12915.1|6
1648047860000|2022-03-23 15:04:20|12931.1|12916.1|12933.1|12918.1|12933.1|12918.1|12931.1|12916.1|0
1648047870000|2022-03-23 15:04:30|12933.3|12918.3|12933.3|12918.3|12933.3|12918.3|12933.3|12918.3|1
1648047880000|2022-03-23 15:04:40|12933.6|12918.6|12939.6|12924.6|12939.6|12924.6|12933.6|12918.6|2
1648047890000|2022-03-23 15:04:50|12943.8|12928.8|12945.3|12930.3|12945.3|12930.3|12943.6|12928.6|0
1648047900000|2022-03-23 15:05:00|12945.1|12930.1|12946.1|12931.1|12946.1|12931.1|12945.1|12930.1|0
1648047910000|2022-03-23 15:05:10|12947.1|12932.1|12948.3|12933.3|12948.3|12933.3|12947.1|12932.1|1
1648047920000|2022-03-23 15:05:20|12948.1|12933.1|12948.1|12933.1|12948.1|12933.1|12948.1|12933.1|1
1648047930000|2022-03-23 15:05:30|12948.3|12933.3|12948.8|12933.8|12948.8|12933.8|12947.3|12932.3|4
1648047940000|2022-03-23 15:05:40|12948.6|12933.6|12948.1|12933.1|12948.6|12933.6|12948.1|12933.1|2
1648047950000|2022-03-23 15:05:50|12947.8|12932.8|12948.1|12933.1|12948.1|12933.1|12947.8|12932.8|0
1648047960000|2022-03-23 15:06:00|12948.3|12933.3|12948.3|12933.3|12948.3|12933.3|12948.3|12933.3|0
1648047970000|2022-03-23 15:06:10|12948.8|12933.8|12944.8|12929.8|12949.1|12934.1|12944.1|12929.1|1
1648047980000|2022-03-23 15:06:20|12948.8|12933.8|12946.8|12931.8|12948.8|12933.8|12945.6|12930.6|2
1648047990000|2022-03-23 15:06:30|12947.3|12932.3|12937.3|12922.3|12947.3|12932.3|12937.3|12922.3|3
1648048000000|2022-03-23 15:06:40|12936.3|12921.3|12936.8|12921.8|12936.8|12921.8|12936.3|12921.3|1
1648048010000|2022-03-23 15:06:50|12936.6|12921.6|12934.3|12919.3|12936.6|12921.6|12934.3|12919.3|0
1648048020000|2022-03-23 15:07:00|12933.8|12918.8|12933.8|12918.8|12935.3|12920.3|12931.3|12916.3|5
1648048030000|2022-03-23 15:07:10|12933.6|12918.6|12933.8|12918.8|12934.3|12919.3|12933.3|12918.3|0
1648048040000|2022-03-23 15:07:20|12933.3|12918.3|12933.3|12918.3|12933.6|12918.6|12933.3|12918.3|1
1648048050000|2022-03-23 15:07:30|12932.8|12917.8|12911.8|12896.8|12932.8|12917.8|12911.8|12896.8|24
1648048060000|2022-03-23 15:07:40|12911.3|12896.3|12906.3|12891.3|12912.8|12897.8|12906.3|12891.3|11
1648048070000|2022-03-23 15:07:50|12916.3|12901.3|12925.6|12910.6|12930.3|12910.8|12916.3|12901.3|12
1648048080000|2022-03-23 15:08:00|12930.3|12905.3|12920.8|12905.8|12930.3|12912.8|12920.5|12902|3
1648048090000|2022-03-23 15:08:10|12921.3|12906.3|12921.3|12906.3|12921.3|12906.3|12921.3|12906.3|0
1648048100000|2022-03-23 15:08:20|12920.8|12905.8|12921.8|12906.8|12921.8|12906.8|12920.8|12905.8|48
1648048110000|2022-03-23 15:08:30|12936.3|12898.8|12940|12902.5|12940.3|12902.8|12936.3|12898.8|15
1648048120000|2022-03-23 15:08:40|12940.3|12902.8|12919|12894|12943.8|12912|12919|12894|6
1648048130000|2022-03-23 15:08:50|12918.8|12893.8|12911.8|12896.8|12918.8|12901.5|12911.3|12893.8|8
1648048140000|2022-03-23 15:09:00|12911.3|12896.3|12911.8|12896.8|12912.8|12897.8|12910.8|12895.8|7
1648048150000|2022-03-23 15:09:10|12912|12897|12912|12897|12912|12897|12912|12897|0
1648048160000|2022-03-23 15:09:20|12911|12896|12909.3|12894.3|12911|12896|12909.3|12894.3|9
1648048170000|2022-03-23 15:09:30|12909|12894|12908.8|12893.8|12909|12894|12908.8|12893.8|2
1648048180000|2022-03-23 15:09:40|12908.3|12893.3|12906.8|12891.8|12908.8|12893.8|12906.8|12891.8|0
1648048190000|2022-03-23 15:09:50|12906.5|12891.5|12908.3|12893.3|12908.8|12893.8|12905.8|12890.8|4
1648048200000|2022-03-23 15:10:00|12907.8|12892.8|12906.3|12891.3|12907.8|12892.8|12906.3|12891.3|1
1648048210000|2022-03-23 15:10:10|12905.8|12890.8|12905.8|12890.8|12905.8|12890.8|12905.8|12890.8|0
1648048220000|2022-03-23 15:10:20|12911.8|12896.8|12913.8|12898.8|12914.3|12899.3|12911.8|12896.8|2
1648048230000|2022-03-23 15:10:30|12914|12899|12913.3|12898.3|12914|12899|12913.3|12898.3|3
1648048240000|2022-03-23 15:10:40|12916|12901|12916|12901|12916|12901|12916|12901|0
1648048250000|2022-03-23 15:10:50|12918.8|12903.8|12924|12909|12924|12909|12918.8|12903.8|6
1648048260000|2022-03-23 15:11:00|12923.8|12908.8|12923.3|12908.3|12923.8|12908.8|12923.3|12908.3|2
1648048270000|2022-03-23 15:11:10|12923.8|12908.8|12923.8|12908.8|12924.3|12909.3|12923.3|12908.3|0
1648048290000|2022-03-23 15:11:30|||||||||1
1648048300000|2022-03-23 15:11:40|12926.3|12911.3|12926.3|12911.3|12926.3|12911.3|12926.3|12911.3|0
1648048320000|2022-03-23 15:12:00|12926.5|12911.5|12926.8|12911.8|12926.8|12911.8|12926.3|12911.3|2
1648048330000|2022-03-23 15:12:10|12927.8|12912.8|12925.5|12910.5|12927.8|12912.8|12925.3|12910.3|4
1648048340000|2022-03-23 15:12:20|12924.2|12909.2|12923.8|12908.8|12924.2|12909.2|12923.3|12908.3|0
1648048350000|2022-03-23 15:12:30|12924|12909|12924|12909|12924.5|12909.5|12923.8|12908.8|0
1648048360000|2022-03-23 15:12:40|12923.8|12908.8|12915.3|12900.3|12923.8|12908.8|12915.3|12900.3|13
1648048370000|2022-03-23 15:12:50|12914.8|12899.8|12911.8|12896.8|12914.8|12899.8|12910.3|12895.3|5
1648048380000|2022-03-23 15:13:00|12913.3|12898.3|12916|12901|12916|12901|12913|12898|1
1648048390000|2022-03-23 15:13:10|||||||||1
1648048410000|2022-03-23 15:13:30|12914.5|12899.5|12916|12901|12916|12901|12914.5|12899.5|2
1648048420000|2022-03-23 15:13:40|12915.5|12900.5|12915.5|12900.5|12915.5|12900.5|12915.5|12900.5|1
1648048430000|2022-03-23 15:13:50|12916.3|12901.3|12918.8|12903.8|12918.8|12903.8|12916.3|12901.3|1
1648048450000|2022-03-23 15:14:10|12918.2|12903.2|12919.3|12904.3|12919.3|12904.3|12917.3|12902.3|0
1648048460000|2022-03-23 15:14:20|12921|12906|12921|12906|12924.2|12909.2|12921|12906|14
1648048470000|2022-03-23 15:14:30|12921.3|12906.3|12921.3|12906.3|12921.3|12906.3|12920.8|12905.8|1
1648048480000|2022-03-23 15:14:40|12921.5|12906.5|12922|12907|12922|12907|12921.5|12906.5|0
1648048490000|2022-03-23 15:14:50|12922.3|12907.3|12922.5|12907.5|12922.5|12907.5|12922.3|12907.3|2
1648048500000|2022-03-23 15:15:00|12923.5|12908.5|12922.3|12907.3|12924|12909|12921.8|12906.8|7
1648048510000|2022-03-23 15:15:10|12922|12907|12924.5|12909.5|12924.5|12909.5|12920.8|12905.8|3
1648048520000|2022-03-23 15:15:20|12924.3|12909.3|12922.3|12907.3|12924.8|12909.8|12920.3|12905.3|5
1648048530000|2022-03-23 15:15:30|12922.5|12907.5|12923.3|12908.3|12923.5|12908.5|12922.5|12907.5|0
1648048540000|2022-03-23 15:15:40|12923.5|12908.5|12916.3|12901.3|12923.5|12908.5|12916.3|12901.3|2
1648048550000|2022-03-23 15:15:50|12916|12901|12916.3|12901.3|12916.8|12901.8|12916|12901|1
1648048560000|2022-03-23 15:16:00|12916|12901|12918.5|12903.5|12918.5|12903.5|12916|12901|2
1648048570000|2022-03-23 15:16:10|12919|12904|12919.3|12904.3|12919.3|12904.3|12919|12904|0
1648048580000|2022-03-23 15:16:20|12919.8|12904.8|12919.5|12904.5|12919.8|12904.8|12919.3|12904.3|0
1648048590000|2022-03-23 15:16:30|12919.8|12904.8|12913.8|12898.8|12920.3|12905.3|12913.8|12898.8|3
1648048600000|2022-03-23 15:16:40|12911.8|12896.8|12909|12894|12911.8|12896.8|12909|12894|3
1648048610000|2022-03-23 15:16:50|12908.8|12893.8|12907.5|12892.5|12908.8|12893.8|12907|12892|0
1648048620000|2022-03-23 15:17:00|12908.7|12893.7|12910.7|12895.7|12911.2|12896.2|12907.2|12892.2|3
1648048630000|2022-03-23 15:17:10|12911.2|12896.2|12908.5|12893.5|12911.2|12896.2|12908.5|12893.5|3
1648048640000|2022-03-23 15:17:20|12908|12893|12908|12893|12908|12893|12907.5|12892.5|0
1648048650000|2022-03-23 15:17:30|12908.5|12893.5|12908.2|12893.2|12908.5|12893.5|12908.2|12893.2|1
1648048670000|2022-03-23 15:17:50|12908.5|12893.5|12908.7|12893.7|12910.7|12895.7|12907.5|12892.5|10
1648048680000|2022-03-23 15:18:00|12909.5|12894.5|12909.5|12894.5|12909.7|12894.7|12909.5|12894.5|3
1648048690000|2022-03-23 15:18:10|12909.7|12894.7|12909.7|12894.7|12909.7|12894.7|12909.2|12894.2|3
1648048700000|2022-03-23 15:18:20|12909|12894|12909|12894|12909.5|12894.5|12909|12894|0
1648048710000|2022-03-23 15:18:30|12908.7|12893.7|12908.5|12893.5|12908.7|12893.7|12908.5|12893.5|1
1648048720000|2022-03-23 15:18:40|12908.7|12893.7|12909|12894|12909|12894|12908.7|12893.7|1
1648048740000|2022-03-23 15:19:00|12909.2|12894.2|12909.2|12894.2|12909.2|12894.2|12909.2|12894.2|1
1648048760000|2022-03-23 15:19:20|12908.7|12893.7|12908.7|12893.7|12908.7|12893.7|12908.7|12893.7|0
1648048770000|2022-03-23 15:19:30|12908.5|12893.5|12908.5|12893.5|12908.5|12893.5|12908.5|12893.5|0
1648048790000|2022-03-23 15:19:50|12909|12894|12909|12894|12909|12894|12909|12894|1
1648048800000|2022-03-23 15:20:00|12910.5|12895.5|12913.5|12898.5|12913.5|12898.5|12910.5|12895.5|6
1648048810000|2022-03-23 15:20:10|12914.5|12899.5|12914.5|12899.5|12914.5|12899.5|12914.5|12899.5|0
1648048820000|2022-03-23 15:20:20|12914.2|12899.2|12917.5|12902.5|12919|12904|12914.2|12899.2|4
1648048830000|2022-03-23 15:20:30|12916.2|12901.2|12917.7|12902.7|12919|12904|12915.7|12900.7|3
1648048840000|2022-03-23 15:20:40|12916.5|12901.5|12917|12902|12919|12904|12916.5|12901.5|0
1648048850000|2022-03-23 15:20:50|12918.2|12903.2|12919.7|12904.7|12919.7|12904.7|12918.2|12903.2|7
1648048860000|2022-03-23 15:21:00|12919.5|12904.5|12923.7|12908.7|12923.7|12908.7|12919.5|12904.5|6
1648048870000|2022-03-23 15:21:10|12923.5|12908.5|12923.2|12908.2|12923.5|12908.5|12922.2|12907.2|5
1648048880000|2022-03-23 15:21:20|12923.7|12908.7|12924.2|12909.2|12924.2|12909.2|12923.5|12908.5|0
1648048910000|2022-03-23 15:21:50|12924.7|12909.7|12924.5|12909.5|12924.7|12909.7|12924.5|12909.5|2
1648048920000|2022-03-23 15:22:00|12924.7|12909.7|12926.5|12911.5|12926.7|12911.7|12924.5|12909.5|3
1648048930000|2022-03-23 15:22:10|12927|12912|12927.5|12912.5|12928|12913|12927|12912|1
1648048940000|2022-03-23 15:22:20|12927.7|12912.7|12928.3|12913.3|12928.5|12913.5|12927.7|12912.7|2
1648048950000|2022-03-23 15:22:30|12928.7|12913.7|12925.7|12910.7|12928.7|12913.7|12925.7|12910.7|5
1648048960000|2022-03-23 15:22:40|12926.2|12911.2|12926.5|12911.5|12926.5|12911.5|12926.2|12911.2|0
1648048970000|2022-03-23 15:22:50|12927|12912|12927|12912|12927.7|12912.7|12927|12912|2
1648048980000|2022-03-23 15:23:00|12927.2|12912.2|12928.2|12913.2|12928.2|12913.2|12926.2|12911.2|2
1648048990000|2022-03-23 15:23:10|||||||||2
1648049000000|2022-03-23 15:23:20|12925.2|12910.2|12913.7|12898.7|12925.2|12910.2|12913.7|12898.7|2
1648049010000|2022-03-23 15:23:30|12914.7|12899.7|12920|12905|12920|12905|12914.7|12899.7|2
1648049040000|2022-03-23 15:24:00|||||||||1
1648049050000|2022-03-23 15:24:10|12916.2|12901.2|12918.5|12903.5|12919.5|12904.5|12913.7|12898.7|5
1648049060000|2022-03-23 15:24:20|12919.2|12904.2|12919.5|12904.5|12919.5|12904.5|12919.2|12904.2|0
1648049070000|2022-03-23 15:24:30|12919.7|12904.7|12921.2|12906.2|12921.2|12906.2|12919.7|12904.7|0
1648049080000|2022-03-23 15:24:40|12921.7|12906.7|12921.5|12906.5|12921.7|12906.7|12921.5|12906.5|0
1648049090000|2022-03-23 15:24:50|12921.7|12906.7|12921.7|12906.7|12921.7|12906.7|12921.7|12906.7|1
1648049100000|2022-03-23 15:25:00|12921.2|12906.2|12921.5|12906.5|12921.5|12906.5|12921.2|12906.2|2
1648049110000|2022-03-23 15:25:10|12924.2|12909.2|12924.2|12909.2|12925.2|12910.2|12924.2|12909.2|8
1648049120000|2022-03-23 15:25:20|12922.5|12907.5|12922.5|12907.5|12922.5|12907.5|12922.5|12907.5|2
1648049130000|2022-03-23 15:25:30|12922.7|12907.7|12923|12908|12923|12908|12922.7|12907.7|0
1648049140000|2022-03-23 15:25:40|12923.2|12908.2|12923.7|12908.7|12923.7|12908.7|12923.2|12908.2|0
1648049150000|2022-03-23 15:25:50|12924|12909|12924.2|12909.2|12924.2|12909.2|12924|12909|2
1648049160000|2022-03-23 15:26:00|12924.7|12909.7|12924.7|12909.7|12924.7|12909.7|12924.7|12909.7|0
1648049170000|2022-03-23 15:26:10|12925.2|12910.2|12922.7|12907.7|12925.2|12910.2|12922.7|12907.7|1
1648049200000|2022-03-23 15:26:40|12918.7|12903.7|12918.7|12903.7|12918.7|12903.7|12918.7|12903.7|1
1648049220000|2022-03-23 15:27:00|12918.5|12903.5|12922.2|12907.2|12922.5|12907.5|12918.5|12903.5|12
1648049250000|2022-03-23 15:27:30|12918|12903|12918|12903|12918|12903|12918|12903|1
1648049260000|2022-03-23 15:27:40|12916.5|12901.5|12916.5|12901.5|12916.5|12901.5|12916.5|12901.5|3
1648049270000|2022-03-23 15:27:50|12916|12901|12916.5|12901.5|12916.5|12901.5|12916|12901|1
1648049280000|2022-03-23 15:28:00|12915.5|12900.5|12916|12901|12916|12901|12915|12900|3
1648049290000|2022-03-23 15:28:10|||||||||1
1648049300000|2022-03-23 15:28:20|12913.5|12898.5|12913.5|12898.5|12913.5|12898.5|12913.5|12898.5|1
1648049320000|2022-03-23 15:28:40|12907.2|12892.2|12908.7|12893.7|12908.7|12893.7|12907.2|12892.2|2
1648049330000|2022-03-23 15:28:50|12910|12895|12910.5|12895.5|12910.5|12895.5|12910|12895|8
1648049340000|2022-03-23 15:29:00|12911|12896|12907.2|12892.2|12911|12896|12907.2|12892.2|9
1648049350000|2022-03-23 15:29:10|12906.7|12891.7|12901.9|12886.9|12906.9|12891.9|12901.9|12886.9|11
1648049360000|2022-03-23 15:29:20|12901.7|12886.7|12902.2|12887.2|12902.4|12887.4|12901.7|12886.7|2
1648049380000|2022-03-23 15:29:40|12901.7|12886.7|12899.7|12884.7|12901.7|12886.7|12899|12884|2
1648049390000|2022-03-23 15:29:50|12899.2|12884.2|12901.7|12886.7|12901.7|12886.7|12899.2|12884.2|2
1648049400000|2022-03-23 15:30:00|12903|12888|12889.7|12874.7|12903|12888|12887.2|12872.2|28
1648049410000|2022-03-23 15:30:10|12888.2|12873.2|12886.9|12871.9|12888.7|12873.7|12886.2|12871.2|25
1648049420000|2022-03-23 15:30:20|12885.7|12870.7|12886.9|12871.9|12886.9|12871.9|12885.7|12870.7|1
1648049430000|2022-03-23 15:30:30|12887.4|12872.4|12889.7|12874.7|12889.7|12874.7|12887.4|12872.4|3
1648049440000|2022-03-23 15:30:40|12888.9|12873.9|12886.9|12871.9|12888.9|12873.9|12886.9|12871.9|0
1648049450000|2022-03-23 15:30:50|12880.7|12865.7|12879.9|12864.9|12880.7|12865.7|12879.9|12864.9|2
1648049460000|2022-03-23 15:31:00|12880.9|12865.9|12882.9|12867.9|12886.2|12871.2|12880.9|12865.9|2
1648049470000|2022-03-23 15:31:10|12881.4|12866.4|12880.4|12865.4|12882.9|12867.9|12880.4|12865.4|2
1648049480000|2022-03-23 15:31:20|12879.9|12864.9|12882.9|12867.9|12882.9|12867.9|12879.4|12864.4|1
1648049500000|2022-03-23 15:31:40|12882.7|12867.7|12881.9|12866.9|12883.9|12868.9|12881.9|12866.9|4
1648049510000|2022-03-23 15:31:50|12882.7|12867.7|12888.4|12873.4|12888.4|12873.4|12882.7|12867.7|5
1648049520000|2022-03-23 15:32:00|12887.4|12872.4|12886.4|12871.4|12887.4|12872.4|12885.4|12870.4|0
1648049530000|2022-03-23 15:32:10|12885.9|12870.9|12885.9|12870.9|12885.9|12870.9|12885.9|12870.9|0
1648049540000|2022-03-23 15:32:20|12885.4|12870.4|12880.4|12865.4|12885.4|12870.4|12880.4|12865.4|3
1648049560000|2022-03-23 15:32:40|12879.9|12864.9|12879.7|12864.7|12879.9|12864.9|12879.7|12864.7|7
1648049570000|2022-03-23 15:32:50|12879.2|12864.2|12879.2|12864.2|12879.2|12864.2|12879.2|12864.2|1
1648049580000|2022-03-23 15:33:00|12877.9|12862.9|12876.4|12861.4|12877.9|12862.9|12876.4|12861.4|0
1648049590000|2022-03-23 15:33:10|12857.2|12842.2|12864.9|12849.9|12864.9|12849.9|12857.2|12842.2|13
1648049600000|2022-03-23 15:33:20|12865.4|12850.4|12866.2|12851.2|12866.2|12851.2|12865.4|12850.4|1
1648049610000|2022-03-23 15:33:30|12863.7|12848.7|12864.2|12849.2|12864.2|12849.2|12863.2|12848.2|2
1648049620000|2022-03-23 15:33:40|12866.7|12851.7|12865.7|12850.7|12867.9|12852.9|12865.7|12850.7|1
1648049630000|2022-03-23 15:33:50|12866.2|12851.2|12866.9|12851.9|12867.2|12852.2|12863.9|12848.9|2
1648049640000|2022-03-23 15:34:00|12866.4|12851.4|12866.2|12851.2|12866.7|12851.7|12865.2|12850.2|1
1648049650000|2022-03-23 15:34:10|12866.4|12851.4|12867.7|12852.7|12867.7|12852.7|12864.2|12849.2|1
1648049660000|2022-03-23 15:34:20|12868.2|12853.2|12869.2|12854.2|12869.2|12854.2|12868.2|12853.2|2
1648049670000|2022-03-23 15:34:30|12868.2|12853.2|12864.9|12849.9|12868.2|12853.2|12864.9|12849.9|5
1648049680000|2022-03-23 15:34:40|12865.4|12850.4|12865.7|12850.7|12865.7|12850.7|12864.2|12849.2|2
1648049690000|2022-03-23 15:34:50|12865.4|12850.4|12865.2|12850.2|12865.4|12850.4|12865.2|12850.2|1
1648049700000|2022-03-23 15:35:00|12865.7|12850.7|12875.7|12860.7|12875.7|12860.7|12865.7|12850.7|5
1648049710000|2022-03-23 15:35:10|12876.4|12861.4|12876.4|12861.4|12876.4|12861.4|12876.4|12861.4|1
1648049720000|2022-03-23 15:35:20|||||||||1
1648049730000|2022-03-23 15:35:30|12876.2|12861.2|12876.2|12861.2|12876.2|12861.2|12876.2|12861.2|0
1648049740000|2022-03-23 15:35:40|12876.7|12861.7|12873.2|12858.2|12876.7|12861.7|12873.2|12858.2|0
1648049750000|2022-03-23 15:35:50|12873.9|12858.9|12874.7|12859.7|12874.7|12859.7|12873.9|12858.9|2
1648049760000|2022-03-23 15:36:00|12875.9|12860.9|12877.2|12862.2|12877.2|12862.2|12875.9|12860.9|0
1648049770000|2022-03-23 15:36:10|12880.6|12865.6|12885.7|12870.7|12885.7|12870.7|12880.6|12865.6|2
1648049780000|2022-03-23 15:36:20|12886.4|12871.4|12886.4|12871.4|12886.4|12871.4|12886.4|12871.4|0
1648049790000|2022-03-23 15:36:30|12886.2|12871.2|12886.7|12871.7|12886.7|12871.7|12885.7|12870.7|3
1648049800000|2022-03-23 15:36:40|12887.7|12872.7|12888.2|12873.2|12888.2|12873.2|12887.7|12872.7|1
1648049810000|2022-03-23 15:36:50|||||||||1
1648049820000|2022-03-23 15:37:00|12888.4|12873.4|12887.9|12872.9|12888.4|12873.4|12887.9|12872.9|0
1648049830000|2022-03-23 15:37:10|12888.2|12873.2|12888.2|12873.2|12889.2|12874.2|12886.9|12871.9|1
1648049840000|2022-03-23 15:37:20|12888.7|12873.7|12888.7|12873.7|12889.2|12874.2|12888.2|12873.2|2
1648049860000|2022-03-23 15:37:40|12889.2|12874.2|12889.2|12874.2|12889.2|12874.2|12889.2|12874.2|0
1648049870000|2022-03-23 15:37:50|12889.9|12874.9|12889.9|12874.9|12889.9|12874.9|12889.9|12874.9|1
1648049880000|2022-03-23 15:38:00|12889.7|12874.7|12894.2|12879.2|12894.2|12879.2|12889.7|12874.7|1
1648049890000|2022-03-23 15:38:10|12894.9|12879.9|12894.9|12879.9|12894.9|12879.9|12894.9|12879.9|0
1648049900000|2022-03-23 15:38:20|12894.7|12879.7|12894.7|12879.7|12894.7|12879.7|12894.7|12879.7|0
1648049930000|2022-03-23 15:38:50|12888.9|12873.9|12888.9|12873.9|12888.9|12873.9|12888.9|12873.9|1
1648049940000|2022-03-23 15:39:00|12889.7|12874.7|12890.4|12875.4|12890.9|12875.9|12889.7|12874.7|1
1648049950000|2022-03-23 15:39:10|12890.2|12875.2|12889.9|12874.9|12890.4|12875.4|12889.9|12874.9|1
1648049970000|2022-03-23 15:39:30|12889.7|12874.7|12889.4|12874.4|12889.7|12874.7|12889.4|12874.4|0
1648050000000|2022-03-23 15:40:00|12888.9|12873.9|12888.9|12873.9|12888.9|12873.9|12888.9|12873.9|0
1648050020000|2022-03-23 15:40:20|12888.4|12873.4|12887.9|12872.9|12888.4|12873.4|12887.9|12872.9|0
1648050030000|2022-03-23 15:40:30|12887.4|12872.4|12887.4|12872.4|12887.4|12872.4|12887.4|12872.4|1
1648050050000|2022-03-23 15:40:50|12886.4|12871.4|12881.9|12866.9|12886.4|12871.4|12881.9|12866.9|1
1648050060000|2022-03-23 15:41:00|12882.2|12867.2|12882.9|12867.9|12883.9|12868.9|12882.2|12867.2|1
1648050070000|2022-03-23 15:41:10|12886.7|12871.7|12885.4|12870.4|12887.7|12872.7|12885.4|12870.4|7
1648050090000|2022-03-23 15:41:30|12888.4|12873.4|12890.9|12875.9|12891.6|12876.6|12888.4|12873.4|1
1648050100000|2022-03-23 15:41:40|||||||||1
1648050110000|2022-03-23 15:41:50|12890.6|12875.6|12890.2|12875.2|12890.7|12875.7|12889.4|12874.4|2
1648050120000|2022-03-23 15:42:00|12890.4|12875.4|12877.9|12862.9|12890.4|12875.4|12877.9|12862.9|8
1648050130000|2022-03-23 15:42:10|12874.9|12859.9|12877.4|12862.4|12877.4|12862.4|12871.9|12856.9|7
1648050140000|2022-03-23 15:42:20|12878.2|12863.2|12880.4|12865.4|12880.4|12865.4|12877.9|12862.9|1
1648050170000|2022-03-23 15:42:50|12880.1|12865.1|12880.1|12865.1|12880.1|12865.1|12880.1|12865.1|2
1648050180000|2022-03-23 15:43:00|12879.9|12864.9|12866.9|12851.9|12879.9|12864.9|12866.9|12851.9|12
1648050190000|2022-03-23 15:43:10|12866.6|12851.6|12867.9|12852.9|12867.9|12852.9|12864.1|12849.1|4
1648050210000|2022-03-23 15:43:30|12868.1|12853.1|12868.4|12853.4|12868.4|12853.4|12868.1|12853.1|0
1648050220000|2022-03-23 15:43:40|12867.9|12852.9|12867.9|12852.9|12867.9|12852.9|12867.9|12852.9|1
1648050230000|2022-03-23 15:43:50|12864.4|12849.4|12868.4|12853.4|12868.4|12853.4|12864.4|12849.4|1
1648050240000|2022-03-23 15:44:00|12868.1|12853.1|12867.9|12852.9|12868.1|12853.1|12867.9|12852.9|0
1648050250000|2022-03-23 15:44:10|12867.4|12852.4|12867.4|12852.4|12869.4|12854.4|12866.6|12851.6|2
1648050260000|2022-03-23 15:44:20|||||||||1
1648050280000|2022-03-23 15:44:40|12866.9|12851.9|12866.9|12851.9|12866.9|12851.9|12866.6|12851.6|0
1648050290000|2022-03-23 15:44:50|12868.9|12853.9|12873.6|12858.6|12873.6|12858.6|12868.9|12853.9|7
1648050300000|2022-03-23 15:45:00|12871.9|12856.9|12865.1|12850.1|12871.9|12856.9|12865.1|12850.1|2
1648050310000|2022-03-23 15:45:10|12872.9|12857.9|12872.9|12857.9|12872.9|12857.9|12872.9|12857.9|5
1648050320000|2022-03-23 15:45:20|12875.4|12860.4|12875.4|12860.4|12875.4|12860.4|12875.4|12860.4|0
1648050330000|2022-03-23 15:45:30|12875.9|12860.9|12875.9|12860.9|12875.9|12860.9|12875.9|12860.9|0
1648050340000|2022-03-23 15:45:40|12876.9|12861.9|12877.1|12862.1|12877.1|12862.1|12876.9|12861.9|0
1648050350000|2022-03-23 15:45:50|12877.9|12862.9|12879.4|12864.4|12880.1|12865.1|12877.4|12862.4|2
1648050360000|2022-03-23 15:46:00|12877.4|12862.4|12879.4|12864.4|12879.4|12864.4|12872.9|12857.9|1
1648050370000|2022-03-23 15:46:10|12875.9|12860.9|12875.9|12860.9|12875.9|12860.9|12875.9|12860.9|2
1648050390000|2022-03-23 15:46:30|12878.9|12863.9|12880.6|12865.6|12880.6|12865.6|12878.9|12863.9|0
1648050400000|2022-03-23 15:46:40|12877.1|12862.1|12878.9|12863.9|12878.9|12863.9|12877.1|12862.1|2
1648050410000|2022-03-23 15:46:50|12880.6|12865.6|12883.4|12868.4|12883.4|12868.4|12880.6|12865.6|6
1648050420000|2022-03-23 15:47:00|12887.9|12872.9|12887.4|12872.4|12887.9|12872.9|12887.4|12872.4|1
1648050430000|2022-03-23 15:47:10|||||||||1
1648050440000|2022-03-23 15:47:20|12887.9|12872.9|12887.4|12872.4|12890.6|12875.6|12886.9|12871.9|10
1648050450000|2022-03-23 15:47:30|12886.4|12871.4|12887.4|12872.4|12887.4|12872.4|12886.4|12871.4|0
1648050460000|2022-03-23 15:47:40|12887.9|12872.9|12887.4|12872.4|12887.9|12872.9|12884.9|12869.9|1
1648050470000|2022-03-23 15:47:50|12886.6|12871.6|12885.4|12870.4|12886.6|12871.6|12885.4|12870.4|0
1648050480000|2022-03-23 15:48:00|12883.9|12868.9|12881.4|12866.4|12883.9|12868.9|12881.4|12866.4|1
1648050500000|2022-03-23 15:48:20|12881.1|12866.1|12881.1|12866.1|12881.1|12866.1|12881.1|12866.1|0
1648050510000|2022-03-23 15:48:30|12880.6|12865.6|12881.4|12866.4|12881.4|12866.4|12880.6|12865.6|0
1648050540000|2022-03-23 15:49:00|12880.6|12865.6|12877.1|12862.1|12880.6|12865.6|12877.1|12862.1|2
1648050550000|2022-03-23 15:49:10|12876.6|12861.6|12877.1|12862.1|12877.6|12862.6|12876.6|12861.6|7
1648050570000|2022-03-23 15:49:30|12877.6|12862.6|12877.6|12862.6|12877.6|12862.6|12877.6|12862.6|1
1648050590000|2022-03-23 15:49:50|||||||||1
1648050600000|2022-03-23 15:50:00|||||||||6
1648050610000|2022-03-23 15:50:10|12873.9|12858.9|12874.4|12859.4|12874.4|12859.4|12873.9|12858.9|2
1648050620000|2022-03-23 15:50:20|12873.9|12858.9|12873.9|12858.9|12873.9|12858.9|12873.9|12858.9|0
1648050630000|2022-03-23 15:50:30|12875.1|12860.1|12876.4|12861.4|12876.4|12861.4|12875.1|12860.1|0
1648050660000|2022-03-23 15:51:00|||||||||1
1648050670000|2022-03-23 15:51:10|12873.4|12858.4|12873.9|12858.9|12873.9|12858.9|12873.4|12858.4|1
1648050680000|2022-03-23 15:51:20|12874.1|12859.1|12873.4|12858.4|12874.4|12859.4|12873.4|12858.4|0
1648050690000|2022-03-23 15:51:30|12872.4|12857.4|12871.1|12856.1|12872.4|12857.4|12871.1|12856.1|2
1648050700000|2022-03-23 15:51:40|12870.4|12855.4|12870.4|12855.4|12870.4|12855.4|12870.4|12855.4|0
1648050720000|2022-03-23 15:52:00|12871.4|12856.4|12872.1|12857.1|12872.1|12857.1|12871.4|12856.4|0
1648050730000|2022-03-23 15:52:10|12871.9|12856.9|12871.9|12856.9|12873.6|12858.6|12871.9|12856.9|1
1648050750000|2022-03-23 15:52:30|||||||||1
1648050770000|2022-03-23 15:52:50|12872.1|12857.1|12877.3|12862.3|12877.3|12862.3|12872.1|12857.1|2
1648050790000|2022-03-23 15:53:10|12876.8|12861.8|12876.8|12861.8|12876.8|12861.8|12876.8|12861.8|0
1648050800000|2022-03-23 15:53:20|12875.6|12860.6|12874.3|12859.3|12875.6|12860.6|12874.3|12859.3|0
1648050820000|2022-03-23 15:53:40|||||||||1
1648050830000|2022-03-23 15:53:50|12874.6|12859.6|12874.6|12859.6|12874.6|12859.6|12874.6|12859.6|0
1648050840000|2022-03-23 15:54:00|12875.8|12860.8|12874.3|12859.3|12875.8|12860.8|12874.3|12859.3|9
1648050850000|2022-03-23 15:54:10|12873.8|12858.8|12873.3|12858.3|12873.8|12858.8|12873.3|12858.3|1
1648050870000|2022-03-23 15:54:30|12871.6|12856.6|12871.6|12856.6|12871.6|12856.6|12871.6|12856.6|4
1648050880000|2022-03-23 15:54:40|12871.1|12856.1|12870.6|12855.6|12871.1|12856.1|12870.6|12855.6|0
1648050890000|2022-03-23 15:54:50|12870.1|12855.1|12870.3|12855.3|12870.6|12855.6|12870.1|12855.1|1
1648050900000|2022-03-23 15:55:00|12870.1|12855.1|12869.6|12854.6|12870.6|12855.6|12867.6|12852.6|2
1648050910000|2022-03-23 15:55:10|12869.3|12854.3|12869.3|12854.3|12869.3|12854.3|12869.3|12854.3|0
1648050920000|2022-03-23 15:55:20|12863.3|12848.3|12872.1|12857.1|12872.1|12857.1|12860.8|12845.8|20
1648050930000|2022-03-23 15:55:30|12871.6|12856.6|12871.3|12856.3|12871.6|12856.6|12870.6|12855.6|0
1648050940000|2022-03-23 15:55:40|12871.8|12856.8|12871.8|12856.8|12871.8|12856.8|12871.8|12856.8|0
1648050950000|2022-03-23 15:55:50|12873.3|12858.3|12873.3|12858.3|12873.3|12858.3|12873.3|12858.3|0
1648050960000|2022-03-23 15:56:00|12874.3|12859.3|12874.3|12859.3|12874.3|12859.3|12874.3|12859.3|3
1648050970000|2022-03-23 15:56:10|12874.8|12859.8|12875.1|12860.1|12875.3|12860.3|12874.8|12859.8|0
1648050980000|2022-03-23 15:56:20|12876.3|12861.3|12879.1|12864.1|12879.1|12864.1|12876.3|12861.3|4
1648050990000|2022-03-23 15:56:30|12878.6|12863.6|12879.1|12864.1|12879.1|12864.1|12878.6|12863.6|1
1648051000000|2022-03-23 15:56:40|12879.3|12864.3|12879.3|12864.3|12879.3|12864.3|12879.3|12864.3|0
1648051010000|2022-03-23 15:56:50|12879.8|12864.8|12880.3|12865.3|12880.3|12865.3|12879.8|12864.8|1
1648051030000|2022-03-23 15:57:10|12881.3|12866.3|12884.3|12869.3|12884.3|12869.3|12881.3|12866.3|1
1648051040000|2022-03-23 15:57:20|12883.8|12868.8|12883.6|12868.6|12883.8|12868.8|12883.6|12868.6|0
1648051050000|2022-03-23 15:57:30|12883.8|12868.8|12887.6|12872.6|12887.6|12872.6|12883.8|12868.8|1
1648051060000|2022-03-23 15:57:40|12888.1|12873.1|12888.3|12873.3|12888.3|12873.3|12888.1|12873.1|0
1648051070000|2022-03-23 15:57:50|12888.6|12873.6|12891.1|12876.1|12891.1|12876.1|12888.6|12873.6|2
1648051080000|2022-03-23 15:58:00|12890.1|12875.1|12880.6|12865.6|12890.1|12875.1|12880.6|12865.6|4
1648051090000|2022-03-23 15:58:10|12880.3|12865.3|12874.6|12859.6|12880.3|12865.3|12874.6|12859.6|0
1648051100000|2022-03-23 15:58:20|12873.1|12858.1|12884.6|12869.6|12885.1|12870.1|12872.6|12857.6|6
1648051120000|2022-03-23 15:58:40|12883.1|12868.1|12883.1|12868.1|12883.1|12868.1|12883.1|12868.1|1
1648051130000|2022-03-23 15:58:50|12882.6|12867.6|12885.3|12870.3|12885.3|12870.3|12882.6|12867.6|1
1648051140000|2022-03-23 15:59:00|12886.6|12871.6|12885.1|12870.1|12886.6|12871.6|12885.1|12870.1|1
1648051150000|2022-03-23 15:59:10|12884.1|12869.1|12881.1|12866.1|12884.1|12869.1|12880.8|12865.8|1
1648051160000|2022-03-23 15:59:20|12884.1|12869.1|12884.1|12869.1|12884.1|12869.1|12884.1|12869.1|0
1648051170000|2022-03-23 15:59:30|12881.6|12866.6|12881.6|12866.6|12881.6|12866.6|12881.1|12866.1|1
1648051180000|2022-03-23 15:59:40|12880.8|12865.8|12879.6|12864.6|12880.8|12865.8|12879.6|12864.6|0
1648051190000|2022-03-23 15:59:50|12880.1|12865.1|12882.6|12867.6|12882.6|12867.6|12880.1|12865.1|0
1648051200000|2022-03-23 16:00:00|12880.1|12865.1|12880.6|12865.6|12880.6|12865.6|12880.1|12865.1|1
1648051210000|2022-03-23 16:00:10|12881.3|12866.3|12878.8|12863.8|12881.8|12866.8|12878.8|12863.8|1
1648051220000|2022-03-23 16:00:20|12879.3|12864.3|12879.3|12864.3|12879.3|12864.3|12879.3|12864.3|0
1648051230000|2022-03-23 16:00:30|12879.1|12864.1|12879.3|12864.3|12879.3|12864.3|12879.1|12864.1|1
1648051240000|2022-03-23 16:00:40|12879.6|12864.6|12879.8|12864.8|12879.8|12864.8|12879.6|12864.6|0
1648051250000|2022-03-23 16:00:50|12880.1|12865.1|12886.3|12871.3|12886.3|12871.3|12880.1|12865.1|2
1648051260000|2022-03-23 16:01:00|12886.6|12871.6|12888.8|12873.8|12889.3|12874.3|12886.3|12871.3|2
1648051270000|2022-03-23 16:01:10|12889.3|12874.3|12888.8|12873.8|12889.3|12874.3|12888.8|12873.8|1
1648051280000|2022-03-23 16:01:20|12889.3|12874.3|12889.8|12874.8|12889.8|12874.8|12889.3|12874.3|0
1648051290000|2022-03-23 16:01:30|12890.8|12875.8|12886.6|12871.6|12891.8|12876.8|12886.1|12871.1|1
1648051300000|2022-03-23 16:01:40|12886.8|12871.8|12886.1|12871.1|12888.1|12873.1|12886.1|12871.1|1
1648051310000|2022-03-23 16:01:50|12888.6|12863.6|12888.8|12863.8|12889.5|12870.6|12885.1|12863.6|4
1648051320000|2022-03-23 16:02:00|12889.3|12864.3|12886.1|12871.1|12889.3|12871.1|12886.1|12864.3|1
1648051330000|2022-03-23 16:02:10|12886.3|12871.3|12889.6|12874.6|12889.6|12874.6|12885.8|12870.8|23
1648051340000|2022-03-23 16:02:20|12890|12875|12890.5|12875.5|12891.8|12876.8|12890|12875|1
1648051350000|2022-03-23 16:02:30|12890|12875|12892.1|12877.1|12892.1|12877.1|12890|12875|1
1648051360000|2022-03-23 16:02:40|12893|12878|12893|12878|12894|12879|12892.8|12877.8|4
1648051370000|2022-03-23 16:02:50|12892.8|12877.8|12886.3|12871.3|12893|12878|12884|12869|2
1648051380000|2022-03-23 16:03:00|12885.8|12870.8|12893.1|12878.1|12893.1|12878.1|12885.8|12870.8|12
1648051390000|2022-03-23 16:03:10|12893.5|12878.5|12896.6|12881.6|12896.6|12881.6|12893.5|12878.5|7
1648051400000|2022-03-23 16:03:20|12895.3|12880.3|12893.3|12878.3|12896.6|12881.6|12893.3|12878.3|7
1648051410000|2022-03-23 16:03:30|12890.5|12875.5|12890.3|12875.3|12890.5|12875.5|12890.3|12875.3|4
1648051420000|2022-03-23 16:03:40|12890.8|12875.8|12890.8|12875.8|12890.8|12875.8|12890.8|12875.8|0
1648051430000|2022-03-23 16:03:50|12891.3|12876.3|12893|12878|12893|12878|12891.3|12876.3|0
1648051440000|2022-03-23 16:04:00|12891.3|12876.3|12891.8|12876.8|12892|12877|12889.3|12874.3|6
1648051450000|2022-03-23 16:04:10|12891.5|12876.5|12892|12877|12892|12877|12891.5|12876.5|0
1648051460000|2022-03-23 16:04:20|12892.3|12877.3|12893.5|12878.5|12893.5|12878.5|12892.3|12877.3|0
1648051470000|2022-03-23 16:04:30|12893.8|12878.8|12894.5|12879.5|12894.5|12879.5|12893.8|12878.8|0
1648051480000|2022-03-23 16:04:40|12895|12880|12891.8|12876.8|12895|12880|12891.8|12876.8|2
1648051490000|2022-03-23 16:04:50|12892|12877|12892|12877|12892|12877|12892|12877|0
1648051500000|2022-03-23 16:05:00|12891.5|12876.5|12894|12879|12894|12879|12891.5|12876.5|1
1648051510000|2022-03-23 16:05:10|12894.3|12879.3|12894.3|12879.3|12894.3|12879.3|12894.3|12879.3|1
1648051520000|2022-03-23 16:05:20|12894.5|12879.5|12894.5|12879.5|12894.5|12879.5|12894.5|12879.5|1
1648051530000|2022-03-23 16:05:30|12895|12880|12901.5|12886.5|12904|12889|12894.3|12879.3|7
1648051540000|2022-03-23 16:05:40|12899|12884|12900.5|12885.5|12900.5|12885.5|12899|12884|1
1648051550000|2022-03-23 16:05:50|12901|12886|12902.5|12887.5|12902.5|12887.5|12901|12886|0
1648051560000|2022-03-23 16:06:00|12902.8|12887.8|12904|12889|12904|12889|12902.8|12887.8|0
1648051570000|2022-03-23 16:06:10|12903|12888|12903.5|12888.5|12903.5|12888.5|12903|12888|2
1648051580000|2022-03-23 16:06:20|12904|12889|12903|12888|12904|12889|12903|12888|1
1648051590000|2022-03-23 16:06:30|12903.3|12888.3|12903|12888|12903.3|12888.3|12903|12888|0
1648051600000|2022-03-23 16:06:40|12903.5|12888.5|12902.8|12887.8|12903.8|12888.8|12902.8|12887.8|1
1648051620000|2022-03-23 16:07:00|12901.5|12886.5|12893.8|12878.8|12901.5|12886.5|12893.8|12878.8|4
1648051630000|2022-03-23 16:07:10|12894|12879|12894.3|12879.3|12894.5|12879.5|12894|12879|1
1648051640000|2022-03-23 16:07:20|12893.5|12878.5|12893.5|12878.5|12893.5|12878.5|12893.5|12878.5|0
1648051670000|2022-03-23 16:07:50|12893|12878|12893|12878|12893|12878|12893|12878|2
1648051680000|2022-03-23 16:08:00|12892.3|12877.3|12886.3|12871.3|12892.3|12877.3|12886.3|12871.3|3
1648051690000|2022-03-23 16:08:10|12886.5|12871.5|12886.8|12871.8|12887.3|12872.3|12886.5|12871.5|1
1648051700000|2022-03-23 16:08:20|12886.3|12871.3|12886.3|12871.3|12886.3|12871.3|12886.3|12871.3|0
1648051720000|2022-03-23 16:08:40|12886|12871|12885.8|12870.8|12886|12871|12885.8|12870.8|0
1648051730000|2022-03-23 16:08:50|12885.3|12870.3|12884.8|12869.8|12885.3|12870.3|12884.8|12869.8|1
1648051740000|2022-03-23 16:09:00|12884.3|12869.3|12884.8|12869.8|12884.8|12869.8|12883.8|12868.8|2
1648051750000|2022-03-23 16:09:10|12884.3|12869.3|12884.3|12869.3|12884.3|12869.3|12884.3|12869.3|0
1648051800000|2022-03-23 16:10:00|12883.8|12868.8|12883.8|12868.8|12883.8|12868.8|12881.8|12866.8|6
1648051810000|2022-03-23 16:10:10|12883.3|12868.3|12883.3|12868.3|12883.8|12868.8|12883.3|12868.3|0
1648051820000|2022-03-23 16:10:20|12883.8|12868.8|12883.3|12868.3|12883.8|12868.8|12883.3|12868.3|0
1648051830000|2022-03-23 16:10:30|||||||||1
1648051840000|2022-03-23 16:10:40|12878.3|12863.3|12878.3|12863.3|12878.8|12863.8|12877.8|12862.8|6
1648051860000|2022-03-23 16:11:00|12876.8|12861.8|12878.3|12863.3|12878.3|12863.3|12876.3|12861.3|2
1648051870000|2022-03-23 16:11:10|12877.8|12862.8|12877|12862|12877.8|12862.8|12877|12862|0
1648051880000|2022-03-23 16:11:20|12876.8|12861.8|12875.8|12860.8|12876.8|12861.8|12875.8|12860.8|0
1648051890000|2022-03-23 16:11:30|12874.5|12859.5|12872.3|12857.3|12874.5|12859.5|12872.3|12857.3|1
1648051900000|2022-03-23 16:11:40|12872.8|12857.8|12879.3|12864.3|12879.3|12864.3|12872.8|12857.8|2
1648051920000|2022-03-23 16:12:00|12879.8|12864.8|12879.8|12864.8|12879.8|12864.8|12879.3|12864.3|1
1648051930000|2022-03-23 16:12:10|12879.5|12864.5|12879|12864|12879.8|12864.8|12879|12864|2
1648051960000|2022-03-23 16:12:40|12878.5|12863.5|12876.3|12861.3|12878.5|12863.5|12875|12860|4
1648051970000|2022-03-23 16:12:50|12876.5|12861.5|12876|12861|12876.5|12861.5|12876|12861|0
1648051980000|2022-03-23 16:13:00|12875|12860|12875|12860|12875|12860|12874|12859|1
1648052000000|2022-03-23 16:13:20|12875.3|12860.3|12875.7|12860.7|12876.5|12861.5|12875|12860|1
1648052020000|2022-03-23 16:13:40|12876|12861|12875.7|12860.7|12876|12861|12875.7|12860.7|1
1648052030000|2022-03-23 16:13:50|12875.2|12860.2|12875.7|12860.7|12876.2|12861.2|12875.2|12860.2|2
1648052040000|2022-03-23 16:14:00|12875.5|12860.5|12875.5|12860.5|12875.5|12860.5|12875.5|12860.5|1
1648052050000|2022-03-23 16:14:10|12875.7|12860.7|12875.7|12860.7|12875.7|12860.7|12875.7|12860.7|0
1648052060000|2022-03-23 16:14:20|12875.5|12860.5|12875.2|12860.2|12875.5|12860.5|12875.2|12860.2|0
1648052070000|2022-03-23 16:14:30|12874.7|12859.7|12874.7|12859.7|12874.7|12859.7|12874.7|12859.7|1
1648052080000|2022-03-23 16:14:40|12873.7|12858.7|12873.7|12858.7|12873.7|12858.7|12873.7|12858.7|0
1648052090000|2022-03-23 16:14:50|12873.2|12858.2|12871.7|12856.7|12873.7|12858.7|12871.7|12856.7|4
1648052100000|2022-03-23 16:15:00|12874.2|12859.2|12874.7|12859.7|12875.7|12860.7|12873.7|12858.7|2
1648052110000|2022-03-23 16:15:10|12874.2|12859.2|12877.2|12862.2|12877.2|12862.2|12873.7|12858.7|2
1648052120000|2022-03-23 16:15:20|12878.7|12863.7|12879.7|12864.7|12879.7|12864.7|12878.7|12863.7|1
1648052130000|2022-03-23 16:15:30|12879.5|12864.5|12879.7|12864.7|12879.7|12864.7|12879.5|12864.5|0
1648052140000|2022-03-23 16:15:40|12879.2|12864.2|12880.2|12865.2|12880.2|12865.2|12878.7|12863.7|3
1648052150000|2022-03-23 16:15:50|12875.7|12860.7|12873.2|12858.2|12875.7|12860.7|12872.7|12857.7|3
1648052160000|2022-03-23 16:16:00|12874.7|12859.7|12875.7|12860.7|12877.7|12862.7|12874.5|12859.5|2
1648052170000|2022-03-23 16:16:10|12878.2|12863.2|12876.7|12861.7|12878.7|12863.7|12875.7|12860.7|1
1648052190000|2022-03-23 16:16:30|12877|12862|12879.7|12864.7|12879.7|12864.7|12877|12862|2
1648052200000|2022-03-23 16:16:40|12877.7|12862.7|12879.2|12864.2|12879.7|12864.7|12877.7|12862.7|1
1648052210000|2022-03-23 16:16:50|12880.2|12865.2|12880.2|12865.2|12880.2|12865.2|12880|12865|1
1648052220000|2022-03-23 16:17:00|12876|12861|12875.7|12860.7|12876.5|12861.5|12875.7|12860.7|3
1648052240000|2022-03-23 16:17:20|12876.2|12861.2|12876.2|12861.2|12876.2|12861.2|12876.2|12861.2|0
1648052250000|2022-03-23 16:17:30|12876.7|12861.7|12872.2|12857.2|12876.7|12861.7|12869.2|12854.2|13
1648052260000|2022-03-23 16:17:40|12873|12858|12874.2|12859.2|12874.2|12859.2|12871|12856|3
1648052270000|2022-03-23 16:17:50|12874.5|12859.5|12874.2|12859.2|12874.7|12859.7|12872|12857|4
1648052280000|2022-03-23 16:18:00|12874.5|12859.5|12870.5|12855.5|12874.7|12859.7|12868|12853|7
1648052290000|2022-03-23 16:18:10|12871|12856|12873|12858|12873.7|12858.7|12871|12856|3
1648052300000|2022-03-23 16:18:20|12872.7|12857.7|12871.5|12856.5|12872.7|12857.7|12871|12856|2
1648052310000|2022-03-23 16:18:30|12872.2|12857.2|12873|12858|12874.5|12859.5|12870|12855|10
1648052320000|2022-03-23 16:18:40|12872.7|12857.7|12870.2|12855.2|12873|12858|12868|12853|27
1648052330000|2022-03-23 16:18:50|12870.7|12855.7|12870.2|12855.2|12871.2|12856.2|12868.7|12853.7|0
1648052340000|2022-03-23 16:19:00|12869.2|12854.2|12873.2|12858.2|12873.2|12858.2|12868.7|12853.7|3
1648052350000|2022-03-23 16:19:10|12873.7|12858.7|12872.7|12857.7|12873.7|12858.7|12871.7|12856.7|2
1648052360000|2022-03-23 16:19:20|12873.2|12858.2|12873.2|12858.2|12873.2|12858.2|12873.2|12858.2|0
1648052370000|2022-03-23 16:19:30|12872.7|12857.7|12875.2|12860.2|12875.5|12860.5|12871.7|12856.7|2
1648052380000|2022-03-23 16:19:40|12875|12860|12872.5|12857.5|12875|12860|12869.5|12854.5|7
1648052390000|2022-03-23 16:19:50|12871.2|12856.2|12869.5|12854.5|12871.2|12856.2|12869.5|12854.5|2
1648052400000|2022-03-23 16:20:00|12868|12853|12863.2|12848.2|12869.5|12854.5|12863|12848|10
1648052410000|2022-03-23 16:20:10|12863|12848|12862.2|12847.2|12863.2|12848.2|12862.2|12847.2|1
1648052420000|2022-03-23 16:20:20|12862|12847|12862.2|12847.2|12864|12849|12861.7|12846.7|5
1648052430000|2022-03-23 16:20:30|12862.5|12847.5|12862.2|12847.2|12862.5|12847.5|12860.7|12845.7|9
1648052440000|2022-03-23 16:20:40|12860.7|12845.7|12858.5|12843.5|12861|12846|12858|12843|9
1648052450000|2022-03-23 16:20:50|12859|12844|12859|12844|12859|12844|12859|12844|2
1648052460000|2022-03-23 16:21:00|12861|12846|12861.7|12846.7|12862|12847|12861|12846|0
1648052470000|2022-03-23 16:21:10|12862|12847|12861|12846|12862|12847|12861|12846|0
1648052480000|2022-03-23 16:21:20|12860.7|12845.7|12860.5|12845.5|12860.7|12845.7|12860.5|12845.5|0
1648052490000|2022-03-23 16:21:30|12862|12847|12864|12849|12864|12849|12862|12847|1
1648052500000|2022-03-23 16:21:40|||||||||1
1648052510000|2022-03-23 16:21:50|12864.7|12849.7|12863.2|12848.2|12865.5|12850.5|12863.2|12848.2|1
1648052520000|2022-03-23 16:22:00|12863|12848|12863|12848|12864.2|12849.2|12863|12848|3
1648052530000|2022-03-23 16:22:10|12863.9|12848.9|12865|12850|12865|12850|12863.2|12848.2|5
1648052540000|2022-03-23 16:22:20|12863.5|12848.5|12864.5|12849.5|12864.5|12849.5|12863.2|12848.2|4
1648052550000|2022-03-23 16:22:30|12865.5|12850.5|12866|12851|12866|12851|12865.5|12850.5|1
1648052560000|2022-03-23 16:22:40|12866.2|12851.2|12866.2|12851.2|12866.7|12851.7|12866.2|12851.2|0
1648052570000|2022-03-23 16:22:50|12865.7|12850.7|12866.2|12851.2|12866.2|12851.2|12865.7|12850.7|0
1648052580000|2022-03-23 16:23:00|||||||||1
1648052600000|2022-03-23 16:23:20|12864.7|12849.7|12864.9|12849.9|12864.9|12849.9|12864.7|12849.7|3
1648052610000|2022-03-23 16:23:30|12864.2|12849.2|12859.4|12844.4|12864.2|12849.2|12858.9|12843.9|8
1648052620000|2022-03-23 16:23:40|12858.9|12843.9|12858.4|12843.4|12858.9|12843.9|12858.4|12843.4|6
1648052630000|2022-03-23 16:23:50|12858.7|12843.7|12858.9|12843.9|12858.9|12843.9|12858.7|12843.7|1
1648052640000|2022-03-23 16:24:00|12859.9|12844.9|12858.9|12843.9|12859.9|12844.9|12858.9|12843.9|1
1648052650000|2022-03-23 16:24:10|12859.7|12844.7|12862.2|12847.2|12862.2|12847.2|12859.7|12844.7|0
1648052670000|2022-03-23 16:24:30|12862.7|12847.7|12863.2|12848.2|12863.2|12848.2|12862.7|12847.7|0
1648052690000|2022-03-23 16:24:50|12863.7|12848.7|12863.7|12848.7|12863.7|12848.7|12863.7|12848.7|1
1648052700000|2022-03-23 16:25:00|12864.2|12849.2|12863.7|12848.7|12864.2|12849.2|12863.2|12848.2|1
1648052730000|2022-03-23 16:25:30|12876.2|12861.2|12881.2|12866.2|12881.2|12866.2|12876.2|12861.2|12
1648052740000|2022-03-23 16:25:40|12881.4|12866.4|12881.4|12866.4|12881.4|12866.4|12881.4|12866.4|1
1648052750000|2022-03-23 16:25:50|12880.9|12865.9|12880.4|12865.4|12880.9|12865.9|12880.4|12865.4|0
1648052760000|2022-03-23 16:26:00|12876.4|12861.4|12874.9|12859.9|12876.4|12861.4|12873.7|12858.7|8
1648052770000|2022-03-23 16:26:10|12874.7|12859.7|12873.7|12858.7|12874.7|12859.7|12873.7|12858.7|0
1648052780000|2022-03-23 16:26:20|12874.4|12859.4|12875.4|12860.4|12875.4|12860.4|12874.4|12859.4|13
1648052790000|2022-03-23 16:26:30|12874.9|12859.9|12874.7|12859.7|12874.9|12859.9|12874.7|12859.7|0
1648052800000|2022-03-23 16:26:40|12874.2|12859.2|12874.2|12859.2|12874.2|12859.2|12874.2|12859.2|0
1648052820000|2022-03-23 16:27:00|12874.7|12859.7|12874.7|12859.7|12874.7|12859.7|12874.7|12859.7|1
1648052830000|2022-03-23 16:27:10|12875.2|12860.2|12875.2|12860.2|12875.2|12860.2|12875.2|12860.2|0
1648052850000|2022-03-23 16:27:30|12874.7|12859.7|12874.7|12859.7|12874.7|12859.7|12874.7|12859.7|0
1648052880000|2022-03-23 16:28:00|12874.2|12859.2|12874.4|12859.4|12874.4|12859.4|12874.2|12859.2|1
1648052890000|2022-03-23 16:28:10|12874.7|12859.7|12874.7|12859.7|12874.7|12859.7|12874.7|12859.7|0
1648052910000|2022-03-23 16:28:30|12875.2|12860.2|12879.9|12864.9|12880.2|12865.2|12875.2|12860.2|2
1648052920000|2022-03-23 16:28:40|12879.7|12864.7|12878.7|12863.7|12882.2|12867.2|12878.7|12863.7|3
1648052930000|2022-03-23 16:28:50|12879.2|12864.2|12884.2|12869.2|12884.4|12869.4|12879.2|12864.2|2
1648052940000|2022-03-23 16:29:00|12884.4|12869.4|12886.9|12871.9|12886.9|12871.9|12884.4|12869.4|0
1648052950000|2022-03-23 16:29:10|12887.2|12872.2|12886.7|12871.7|12887.2|12872.2|12886.7|12871.7|0
1648052960000|2022-03-23 16:29:20|12885.9|12870.9|12884.7|12869.7|12885.9|12870.9|12884.2|12869.2|0
1648052970000|2022-03-23 16:29:30|12884.4|12869.4|12884.7|12869.7|12884.7|12869.7|12884.4|12869.4|0
1648052980000|2022-03-23 16:29:40|12884.2|12869.2|12883.2|12868.2|12884.2|12869.2|12882.7|12867.7|1
1648052990000|2022-03-23 16:29:50|12882.2|12867.2|12882.2|12867.2|12882.2|12867.2|12881.7|12866.7|2
1648053000000|2022-03-23 16:30:00|12881.7|12866.7|12877.4|12862.4|12881.9|12866.9|12877.4|12862.4|9
1648053010000|2022-03-23 16:30:10|12876.4|12861.4|12876.4|12861.4|12876.4|12861.4|12876.4|12861.4|102
1648053020000|2022-03-23 16:30:20|12876.2|12861.2|12875.2|12860.2|12876.4|12861.4|12872.2|12857.2|82
1648053040000|2022-03-23 16:30:40|12875.7|12860.7|12877.2|12862.2|12877.2|12862.2|12875.7|12860.7|1
1648053050000|2022-03-23 16:30:50|12876.2|12861.2|12877.2|12862.2|12877.2|12862.2|12876.2|12861.2|0
1648053060000|2022-03-23 16:31:00|12877.7|12862.7|12878.4|12863.4|12878.4|12863.4|12877.7|12862.7|0
1648053080000|2022-03-23 16:31:20|12878.9|12863.9|12877.2|12862.2|12878.9|12863.9|12876.4|12861.4|3
1648053090000|2022-03-23 16:31:30|||||||||2
1648053100000|2022-03-23 16:31:40|12876.9|12861.9|12873.9|12858.9|12876.9|12861.9|12873.9|12858.9|1
1648053120000|2022-03-23 16:32:00|12872.4|12857.4|12872.4|12857.4|12872.4|12857.4|12872.4|12857.4|0
1648053140000|2022-03-23 16:32:20|12869.9|12854.9|12869.9|12854.9|12869.9|12854.9|12869.9|12854.9|14
1648053150000|2022-03-23 16:32:30|12870.2|12855.2|12870.2|12855.2|12870.2|12855.2|12870.2|12855.2|0
1648053170000|2022-03-23 16:32:50|12866.9|12851.9|12868.4|12853.4|12868.9|12853.9|12866.9|12851.9|1
1648053180000|2022-03-23 16:33:00|12870.9|12855.9|12868.7|12853.7|12871.2|12856.2|12868.7|12853.7|1
1648053190000|2022-03-23 16:33:10|12871.2|12856.2|12868.9|12853.9|12871.2|12856.2|12868.9|12853.9|0
1648053200000|2022-03-23 16:33:20|12869.1|12854.1|12868.9|12853.9|12869.1|12854.1|12868.9|12853.9|1
1648053220000|2022-03-23 16:33:40|12868.4|12853.4|12866.4|12851.4|12868.4|12853.4|12866.4|12851.4|0
1648053230000|2022-03-23 16:33:50|12868.9|12853.9|12869.2|12854.2|12869.4|12854.4|12868.9|12853.9|1
1648053240000|2022-03-23 16:34:00|12868.9|12853.9|12869.4|12854.4|12869.4|12854.4|12865.7|12850.7|1
1648053260000|2022-03-23 16:34:20|12868.9|12853.9|12868.9|12853.9|12869.4|12854.4|12868.9|12853.9|4
1648053270000|2022-03-23 16:34:30|12868.6|12853.6|12869.4|12854.4|12869.4|12854.4|12868.6|12853.6|0
1648053290000|2022-03-23 16:34:50|12869.1|12854.1|12869.4|12854.4|12869.4|12854.4|12868.1|12853.1|0
1648053330000|2022-03-23 16:35:30|12871.9|12856.9|12869.4|12854.4|12871.9|12856.9|12869.4|12854.4|1
1648053360000|2022-03-23 16:36:00|12874.2|12859.2|12876.4|12861.4|12876.6|12861.6|12874.2|12859.2|5
1648053420000|2022-03-23 16:37:00|12872.6|12857.6|12869.6|12854.6|12872.6|12857.6|12869.6|12854.6|2
1648053430000|2022-03-23 16:37:10|12869.4|12854.4|12869.1|12854.1|12869.4|12854.4|12869.1|12854.1|1
1648053440000|2022-03-23 16:37:20|12870.4|12855.4|12870.9|12855.9|12871.6|12856.6|12870.4|12855.4|2
1648053470000|2022-03-23 16:37:50|12870.4|12855.4|12869.9|12854.9|12870.4|12855.4|12869.9|12854.9|0
1648053490000|2022-03-23 16:38:10|12869.6|12854.6|12872.4|12857.4|12872.4|12857.4|12869.4|12854.4|1
1648053510000|2022-03-23 16:38:30|||||||||1
1648053530000|2022-03-23 16:38:50|12873.1|12858.1|12875.9|12860.9|12875.9|12860.9|12873.1|12858.1|1
1648053540000|2022-03-23 16:39:00|12876.4|12861.4|12876.4|12861.4|12876.4|12861.4|12876.4|12861.4|0
1648053550000|2022-03-23 16:39:10|12876.6|12861.6|12876.9|12861.9|12878.1|12863.1|12876.6|12861.6|0
1648053570000|2022-03-23 16:39:30|12875.9|12860.9|12875.9|12860.9|12875.9|12860.9|12875.9|12860.9|1
1648053590000|2022-03-23 16:39:50|12876.9|12861.9|12876.9|12861.9|12876.9|12861.9|12876.9|12861.9|1
1648053600000|2022-03-23 16:40:00|12876.4|12861.4|12875.9|12860.9|12876.4|12861.4|12875.9|12860.9|0
1648053610000|2022-03-23 16:40:10|12875.6|12860.6|12875.6|12860.6|12875.6|12860.6|12875.6|12860.6|0
1648053650000|2022-03-23 16:40:50|12875.1|12860.1|12875.1|12860.1|12875.1|12860.1|12875.1|12860.1|0
1648053660000|2022-03-23 16:41:00|12875.4|12860.4|12875.1|12860.1|12875.6|12860.6|12875.1|12860.1|3
1648053670000|2022-03-23 16:41:10|12876.6|12861.6|12878.4|12863.4|12878.4|12863.4|12876.6|12861.6|6
1648053680000|2022-03-23 16:41:20|12876.1|12861.1|12876.1|12861.1|12876.1|12861.1|12876.1|12861.1|5
1648053690000|2022-03-23 16:41:30|12875.4|12860.4|12874.1|12859.1|12875.4|12860.4|12874.1|12859.1|1
1648053700000|2022-03-23 16:41:40|12874.4|12859.4|12874.1|12859.1|12874.4|12859.4|12874.1|12859.1|0
1648053710000|2022-03-23 16:41:50|12874.4|12859.4|12872.4|12857.4|12874.4|12859.4|12872.4|12857.4|0
1648053720000|2022-03-23 16:42:00|12871.6|12856.6|12870.6|12855.6|12871.6|12856.6|12870.6|12855.6|0
1648053740000|2022-03-23 16:42:20|12869.1|12854.1|12869.1|12854.1|12869.1|12854.1|12868.9|12853.9|0
1648053760000|2022-03-23 16:42:40|12868.9|12853.9|12868.6|12853.6|12869.4|12854.4|12868.1|12853.1|0
1648053770000|2022-03-23 16:42:50|12868.4|12853.4|12868.4|12853.4|12868.6|12853.6|12868.1|12853.1|0
1648053780000|2022-03-23 16:43:00|12868.6|12853.6|12868.6|12853.6|12868.9|12853.9|12865.9|12850.9|1
1648053820000|2022-03-23 16:43:40|12868.1|12853.1|12868.1|12853.1|12868.1|12853.1|12868.1|12853.1|0
1648053840000|2022-03-23 16:44:00|12867.9|12852.9|12867.6|12852.6|12868.9|12853.9|12867.6|12852.6|1
1648053850000|2022-03-23 16:44:10|12867.4|12852.4|12867.4|12852.4|12867.4|12852.4|12867.4|12852.4|0
1648053860000|2022-03-23 16:44:20|12867.1|12852.1|12866.9|12851.9|12867.1|12852.1|12866.9|12851.9|1
1648053870000|2022-03-23 16:44:30|12866.4|12851.4|12864.4|12849.4|12866.4|12851.4|12864.4|12849.4|4
1648053880000|2022-03-23 16:44:40|12864.1|12849.1|12859.1|12844.1|12864.1|12849.1|12859.1|12844.1|1
1648053890000|2022-03-23 16:44:50|12858.6|12843.6|12859.1|12844.1|12859.1|12844.1|12858.1|12843.1|3
1648053900000|2022-03-23 16:45:00|12859.6|12844.6|12863.1|12848.1|12863.1|12848.1|12859.6|12844.6|1
1648053910000|2022-03-23 16:45:10|12864.1|12849.1|12864.1|12849.1|12864.1|12849.1|12863.6|12848.6|0
1648053920000|2022-03-23 16:45:20|12864.4|12849.4|12865.9|12850.9|12865.9|12850.9|12864.4|12849.4|0
1648053930000|2022-03-23 16:45:30|12866.1|12851.1|12866.4|12851.4|12866.4|12851.4|12866.1|12851.1|0
1648053940000|2022-03-23 16:45:40|12867.1|12852.1|12867.1|12852.1|12867.1|12852.1|12867.1|12852.1|0
1648053950000|2022-03-23 16:45:50|12867.9|12852.9|12869.6|12854.6|12869.6|12854.6|12864.1|12849.1|3
1648053990000|2022-03-23 16:46:30|12869.8|12854.8|12870.1|12855.1|12870.1|12855.1|12869.8|12854.8|0
1648054000000|2022-03-23 16:46:40|12869.8|12854.8|12869.6|12854.6|12869.8|12854.8|12869.6|12854.6|1
1648054010000|2022-03-23 16:46:50|12871.1|12856.1|12872.3|12857.3|12872.3|12857.3|12871.1|12856.1|5
1648054020000|2022-03-23 16:47:00|12870.6|12855.6|12869.1|12854.1|12870.6|12855.6|12869.1|12854.1|0
1648054030000|2022-03-23 16:47:10|12868.8|12853.8|12868.6|12853.6|12868.8|12853.8|12868.6|12853.6|0
1648054040000|2022-03-23 16:47:20|12867.1|12852.1|12865.1|12850.1|12867.1|12852.1|12865.1|12850.1|2
1648054050000|2022-03-23 16:47:30|12864.6|12849.6|12864.6|12849.6|12864.6|12849.6|12864.6|12849.6|4
1648054060000|2022-03-23 16:47:40|12865.3|12850.3|12865.3|12850.3|12865.3|12850.3|12865.3|12850.3|0
1648054070000|2022-03-23 16:47:50|12866.8|12851.8|12871.6|12856.6|12871.6|12856.6|12866.8|12851.8|8
1648054080000|2022-03-23 16:48:00|12871.3|12856.3|12871.3|12856.3|12871.8|12856.8|12871.1|12856.1|0
1648054090000|2022-03-23 16:48:10|12871.6|12856.6|12872.6|12857.6|12872.8|12857.8|12871.6|12856.6|0
1648054110000|2022-03-23 16:48:30|12871.8|12856.8|12873.3|12858.3|12873.3|12858.3|12871.8|12856.8|0
1648054160000|2022-03-23 16:49:20|12873.1|12858.1|12873.1|12858.1|12873.1|12858.1|12873.1|12858.1|0
1648054170000|2022-03-23 16:49:30|12876.3|12861.3|12876.3|12861.3|12876.3|12861.3|12876.3|12861.3|1
1648054280000|2022-03-23 16:51:20|12876.1|12861.1|12876.3|12861.3|12876.3|12861.3|12876.1|12861.1|0
1648054290000|2022-03-23 16:51:30|12876.1|12861.1|12876.1|12861.1|12876.1|12861.1|12876.1|12861.1|0
1648054300000|2022-03-23 16:51:40|12875.8|12860.8|12877.8|12862.8|12877.8|12862.8|12875.6|12860.6|3
1648054310000|2022-03-23 16:51:50|||||||||1
1648054330000|2022-03-23 16:52:10|12877.6|12862.6|12877.6|12862.6|12877.6|12862.6|12877.6|12862.6|0
1648054340000|2022-03-23 16:52:20|12880.8|12865.8|12881.3|12866.3|12881.6|12866.6|12880.8|12865.8|11
1648054370000|2022-03-23 16:52:50|12882.1|12867.1|12882.6|12867.6|12882.6|12867.6|12882.1|12867.1|0
1648054380000|2022-03-23 16:53:00|12882.8|12867.8|12882.3|12867.3|12882.8|12867.8|12882.3|12867.3|0
1648054390000|2022-03-23 16:53:10|12882.8|12867.8|12882.8|12867.8|12882.8|12867.8|12882.8|12867.8|0
1648054410000|2022-03-23 16:53:30|12881.8|12866.8|12881.1|12866.1|12881.8|12866.8|12880.8|12865.8|5
1648054420000|2022-03-23 16:53:40|12881.3|12866.3|12881.3|12866.3|12881.3|12866.3|12881.3|12866.3|0
1648054430000|2022-03-23 16:53:50|12881.1|12866.1|12881.1|12866.1|12881.1|12866.1|12881.1|12866.1|0
1648054440000|2022-03-23 16:54:00|12879.8|12864.8|12879.1|12864.1|12879.8|12864.8|12879.1|12864.1|1
1648054510000|2022-03-23 16:55:10|12879.8|12864.8|12883.1|12868.1|12883.1|12868.1|12879.8|12864.8|2
1648054550000|2022-03-23 16:55:50|12882.8|12867.8|12882.6|12867.6|12882.8|12867.8|12882.6|12867.6|1
1648054560000|2022-03-23 16:56:00|12882.8|12867.8|12882.6|12867.6|12883.3|12868.3|12882.6|12867.6|0
1648054570000|2022-03-23 16:56:10|12882.1|12867.1|12882.1|12867.1|12882.1|12867.1|12882.1|12867.1|0
1648054590000|2022-03-23 16:56:30|12883.1|12868.1|12886.1|12871.1|12886.1|12871.1|12883.1|12868.1|9
1648054600000|2022-03-23 16:56:40|12885.1|12870.1|12883.3|12868.3|12885.1|12870.1|12883.3|12868.3|2
1648054610000|2022-03-23 16:56:50|12884.5|12869.5|12884.3|12869.3|12885.1|12870.1|12884.3|12869.3|2
1648054620000|2022-03-23 16:57:00|12884.8|12869.8|12884.8|12869.8|12884.8|12869.8|12884.3|12869.3|6
1648054630000|2022-03-23 16:57:10|12885.6|12870.6|12886.3|12871.3|12886.6|12871.6|12885.6|12870.6|0
1648054640000|2022-03-23 16:57:20|||||||||2
1648054650000|2022-03-23 16:57:30|12886.5|12871.5|12886.8|12871.8|12886.8|12871.8|12886.5|12871.5|0
1648054660000|2022-03-23 16:57:40|12889.3|12874.3|12889.3|12874.3|12889.3|12874.3|12889.3|12874.3|1
1648054670000|2022-03-23 16:57:50|12890|12875|12890.6|12875.6|12890.6|12875.6|12890|12875|2
1648054680000|2022-03-23 16:58:00|12892.3|12877.3|12893.1|12878.1|12893.3|12878.3|12892.3|12877.3|4
1648054690000|2022-03-23 16:58:10|12892.8|12877.8|12892.8|12877.8|12892.8|12877.8|12892.8|12877.8|4
1648054710000|2022-03-23 16:58:30|12894|12879|12894|12879|12894|12879|12892.3|12877.3|3
1648054720000|2022-03-23 16:58:40|12892.3|12877.3|12896.5|12881.5|12896.5|12881.5|12892.3|12877.3|6
1648054730000|2022-03-23 16:58:50|12894.3|12879.3|12894.3|12879.3|12894.3|12879.3|12894.3|12879.3|8
1648054740000|2022-03-23 16:59:00|12893.8|12878.8|12892.6|12877.6|12893.8|12878.8|12892|12877|1
1648054750000|2022-03-23 16:59:10|12894|12879|12898.8|12883.8|12898.8|12883.8|12894|12879|1
1648054780000|2022-03-23 16:59:40|12899|12884|12899|12884|12899|12884|12899|12884|0
1648054790000|2022-03-23 16:59:50|12899.5|12884.5|12899.5|12884.5|12899.5|12884.5|12899.5|12884.5|0
1648054800000|2022-03-23 17:00:00|12895.8|12880.8|12895.8|12880.8|12895.8|12880.8|12895.3|12880.3|11
1648054810000|2022-03-23 17:00:10|12895.3|12880.3|12895.3|12880.3|12895.5|12880.5|12895|12880|16
1648054820000|2022-03-23 17:00:20|12893.3|12878.3|12897.3|12882.3|12897.3|12882.3|12892.3|12877.3|11
1648054830000|2022-03-23 17:00:30|12897.5|12882.5|12897.5|12882.5|12897.8|12882.8|12897.5|12882.5|0
1648054860000|2022-03-23 17:01:00|12896.8|12881.8|12897.3|12882.3|12897.3|12882.3|12896|12881|1
1648054870000|2022-03-23 17:01:10|12900.8|12885.8|12899.8|12884.8|12900.8|12885.8|12899.8|12884.8|2
1648054880000|2022-03-23 17:01:20|12899.5|12884.5|12898.5|12883.5|12900.3|12885.3|12898.5|12883.5|1
1648054890000|2022-03-23 17:01:30|12897.5|12882.5|12898|12883|12898|12883|12897.5|12882.5|0
1648054900000|2022-03-23 17:01:40|12898.3|12883.3|12897.5|12882.5|12898.3|12883.3|12897.5|12882.5|2
1648054910000|2022-03-23 17:01:50|12896.8|12881.8|12902.8|12887.8|12902.8|12887.8|12896.3|12881.3|1
1648054920000|2022-03-23 17:02:00|12903|12888|12903|12888|12903|12888|12903|12888|0
1648054950000|2022-03-23 17:02:30|12902.8|12887.8|12901.8|12886.8|12902.8|12887.8|12901.8|12886.8|0
1648054960000|2022-03-23 17:02:40|12904|12889|12905.8|12890.8|12906.8|12891.8|12904|12889|4
1648054970000|2022-03-23 17:02:50|12904.8|12889.8|12905|12890|12905|12890|12904.5|12889.5|1
1648054980000|2022-03-23 17:03:00|12904.8|12889.8|12903.5|12888.5|12904.8|12889.8|12903.3|12888.3|1
1648054990000|2022-03-23 17:03:10|12903.3|12888.3|12903.8|12888.8|12904|12889|12903.3|12888.3|0
1648055000000|2022-03-23 17:03:20|12903.3|12888.3|12900.8|12885.8|12903.3|12888.3|12900.5|12885.5|2
1648055010000|2022-03-23 17:03:30|12901|12886|12901.3|12886.3|12901.3|12886.3|12900.8|12885.8|2
1648055020000|2022-03-23 17:03:40|||||||||1
1648055030000|2022-03-23 17:03:50|12901.5|12886.5|12901.5|12886.5|12901.5|12886.5|12901.5|12886.5|1
1648055040000|2022-03-23 17:04:00|12901.3|12886.3|12900.5|12885.5|12901.3|12886.3|12900.5|12885.5|1
1648055050000|2022-03-23 17:04:10|12901|12886|12902.5|12887.5|12902.5|12887.5|12901|12886|4
1648055060000|2022-03-23 17:04:20|12903|12888|12901.5|12886.5|12903|12888|12901.5|12886.5|1
1648055080000|2022-03-23 17:04:40|12901.8|12886.8|12901.8|12886.8|12901.8|12886.8|12901.8|12886.8|2
1648055090000|2022-03-23 17:04:50|12901.5|12886.5|12901.5|12886.5|12901.5|12886.5|12901.5|12886.5|1
1648055100000|2022-03-23 17:05:00|12902|12887|12903.5|12888.5|12903.5|12888.5|12902|12887|1
1648055120000|2022-03-23 17:05:20|12903|12888|12903|12888|12903|12888|12903|12888|0
1648055140000|2022-03-23 17:05:40|||||||||1
1648055150000|2022-03-23 17:05:50|12902|12887|12902|12887|12902|12887|12901.5|12886.5|1
1648055160000|2022-03-23 17:06:00|12901.5|12886.5|12896.5|12881.5|12901.5|12886.5|12896.5|12881.5|5
1648055170000|2022-03-23 17:06:10|12896.8|12881.8|12896.5|12881.5|12897|12882|12896.5|12881.5|0
1648055180000|2022-03-23 17:06:20|||||||||2
1648055210000|2022-03-23 17:06:50|12901|12886|12900.5|12885.5|12901.5|12886.5|12900.5|12885.5|4
1648055220000|2022-03-23 17:07:00|12900|12885|12898|12883|12900|12885|12898|12883|1
1648055230000|2022-03-23 17:07:10|12897.5|12882.5|12897|12882|12897.5|12882.5|12897|12882|0
1648055240000|2022-03-23 17:07:20|12896.5|12881.5|12897.5|12882.5|12897.5|12882.5|12895.5|12880.5|2
1648055270000|2022-03-23 17:07:50|12897|12882|12897|12882|12897|12882|12897|12882|1
1648055280000|2022-03-23 17:08:00|12896.7|12881.7|12897|12882|12897|12882|12896.7|12881.7|1
1648055310000|2022-03-23 17:08:30|12896.5|12881.5|12896.5|12881.5|12896.5|12881.5|12896.5|12881.5|1
1648055320000|2022-03-23 17:08:40|12896|12881|12896|12881|12896|12881|12896|12881|0
1648055330000|2022-03-23 17:08:50|12895.5|12880.5|12895|12880|12895.5|12880.5|12895|12880|1
1648055340000|2022-03-23 17:09:00|12895.2|12880.2|12897.5|12882.5|12899|12884|12895.2|12880.2|3
1648055350000|2022-03-23 17:09:10|12897.7|12882.7|12898|12883|12898|12883|12897.7|12882.7|0
1648055360000|2022-03-23 17:09:20|12897.7|12882.7|12897.5|12882.5|12897.7|12882.7|12897.5|12882.5|0
1648055400000|2022-03-23 17:10:00|12897.2|12882.2|12895|12880|12897.2|12882.2|12894|12879|2
1648055430000|2022-03-23 17:10:30|||||||||3
1648055440000|2022-03-23 17:10:40|||||||||2
1648055450000|2022-03-23 17:10:50|12894.7|12879.7|12894.7|12879.7|12894.7|12879.7|12894.7|12879.7|1
1648055460000|2022-03-23 17:11:00|||||||||2
1648055470000|2022-03-23 17:11:10|12893.3|12878.3|12888.5|12873.5|12894|12878.3|12888.2|12866.2|1
1648055490000|2022-03-23 17:11:30|12888.2|12873.2|12889.5|12874.5|12889.5|12874.5|12887.5|12872.5|0
1648055500000|2022-03-23 17:11:40|12889.7|12874.7|12887.5|12872.5|12889.7|12874.7|12887.5|12872.5|0
1648055510000|2022-03-23 17:11:50|12887.2|12872.2|12885.7|12870.7|12887.2|12872.2|12885.7|12870.7|1
1648055520000|2022-03-23 17:12:00|12885.5|12870.5|12888.2|12873.2|12888.2|12873.2|12881.7|12866.7|4
1648055550000|2022-03-23 17:12:30|12888.7|12873.7|12888.5|12873.5|12888.7|12873.7|12888.5|12873.5|1
1648055560000|2022-03-23 17:12:40|12888.2|12873.2|12888.2|12873.2|12888.2|12873.2|12888.2|12873.2|0
1648055570000|2022-03-23 17:12:50|12889.2|12874.2|12889.2|12874.2|12890.7|12875.7|12888.7|12873.7|1
1648055580000|2022-03-23 17:13:00|12888.7|12873.7|12887.7|12872.7|12888.7|12873.7|12887.7|12872.7|0
1648055590000|2022-03-23 17:13:10|12895.5|12880.5|12895.5|12880.5|12895.5|12880.5|12895.5|12880.5|1
1648055600000|2022-03-23 17:13:20|12896|12881|12894.7|12879.7|12896.5|12881.5|12894.7|12879.7|1
1648055610000|2022-03-23 17:13:30|12894.2|12879.2|12895.7|12880.7|12895.7|12880.7|12894.2|12879.2|0
1648055620000|2022-03-23 17:13:40|12895.5|12880.5|12894.7|12879.7|12895.5|12880.5|12894.7|12879.7|0
1648055630000|2022-03-23 17:13:50|12894.2|12879.2|12894.2|12879.2|12894.2|12879.2|12894.2|12879.2|0
1648055640000|2022-03-23 17:14:00|12894.5|12879.5|12893.5|12878.5|12894.5|12879.5|12893|12878|2
1648055650000|2022-03-23 17:14:10|12893|12878|12893|12878|12893|12878|12893|12878|0
1648055670000|2022-03-23 17:14:30|12893.5|12878.5|12888|12873|12893.5|12878.5|12888|12873|21
1648055680000|2022-03-23 17:14:40|12887|12872|12886.5|12871.5|12887|12872|12886|12871|0
1648055690000|2022-03-23 17:14:50|12887.2|12872.2|12888|12873|12888|12873|12887.2|12872.2|0
1648055710000|2022-03-23 17:15:10|12889|12874|12890.5|12875.5|12892.5|12877.5|12888.2|12873.2|1
1648055720000|2022-03-23 17:15:20|12889.7|12874.7|12888.7|12873.7|12889.7|12874.7|12888.7|12873.7|0
1648055730000|2022-03-23 17:15:30|12887|12872|12885.5|12870.5|12887|12872|12885.5|12870.5|3
1648055740000|2022-03-23 17:15:40|12882.5|12867.5|12882.5|12867.5|12882.5|12867.5|12882.5|12867.5|1
1648055750000|2022-03-23 17:15:50|12882|12867|12877.5|12862.5|12882|12867|12876.5|12861.5|2
1648055780000|2022-03-23 17:16:20|||||||||1
1648055790000|2022-03-23 17:16:30|12877|12862|12873.5|12858.5|12877|12862|12873.5|12858.5|9
1648055800000|2022-03-23 17:16:40|12872.7|12857.7|12872.7|12857.7|12872.7|12857.7|12872.7|12857.7|0
1648055810000|2022-03-23 17:16:50|12872.2|12857.2|12873|12858|12874.7|12859.7|12872.2|12857.2|3
1648055820000|2022-03-23 17:17:00|12872.7|12857.7|12874|12859|12876|12861|12872.7|12857.7|5
1648055830000|2022-03-23 17:17:10|12874.7|12859.7|12875.7|12860.7|12875.7|12860.7|12874.7|12859.7|4
1648055850000|2022-03-23 17:17:30|||||||||2
1648055860000|2022-03-23 17:17:40|12875|12860|12869.2|12854.2|12875|12860|12867.2|12852.2|6
1648055870000|2022-03-23 17:17:50|12871|12856|12867.7|12852.7|12871|12856|12867.7|12852.7|1
1648055880000|2022-03-23 17:18:00|12868.2|12853.2|12868|12853|12868.5|12853.5|12868|12853|33
1648055890000|2022-03-23 17:18:10|12867.7|12852.7|12867.4|12852.4|12867.7|12852.7|12867.4|12852.4|1
1648055900000|2022-03-23 17:18:20|12868.9|12853.9|12868.2|12853.2|12868.9|12853.9|12868.2|12853.2|1
1648055910000|2022-03-23 17:18:30|12867.4|12852.4|12866.7|12851.7|12867.4|12852.4|12866.7|12851.7|2
1648055940000|2022-03-23 17:19:00|12870.9|12855.9|12868.9|12853.9|12870.9|12855.9|12868.9|12853.9|9
1648055950000|2022-03-23 17:19:10|12868.7|12853.7|12868.7|12853.7|12868.7|12853.7|12868.7|12853.7|0
1648055960000|2022-03-23 17:19:20|12867.7|12852.7|12867.4|12852.4|12867.7|12852.7|12867.2|12852.2|1
1648055970000|2022-03-23 17:19:30|12867.9|12852.9|12866.9|12851.9|12868.7|12853.7|12866.7|12851.7|1
1648055990000|2022-03-23 17:19:50|12866.7|12851.7|12866.9|12851.9|12866.9|12851.9|12866.7|12851.7|0
1648056000000|2022-03-23 17:20:00|12866.7|12851.7|12866.7|12851.7|12866.9|12851.9|12866.7|12851.7|75
1648056010000|2022-03-23 17:20:10|12868.7|12853.7|12867.7|12852.7|12868.7|12853.7|12866.7|12851.7|3
1648056020000|2022-03-23 17:20:20|12868.4|12853.4|12867.9|12852.9|12868.4|12853.4|12867.9|12852.9|1
1648056030000|2022-03-23 17:20:30|12868.4|12853.4|12872.2|12857.2|12874.4|12859.4|12868.4|12853.4|2
1648056040000|2022-03-23 17:20:40|12871.4|12856.4|12869.7|12854.7|12871.4|12856.4|12869.7|12854.7|0
1648056050000|2022-03-23 17:20:50|12868.9|12853.9|12868.7|12853.7|12868.9|12853.9|12868.7|12853.7|0
1648056080000|2022-03-23 17:21:20|12871.2|12856.2|12873.9|12858.9|12873.9|12858.9|12871.2|12856.2|5
1648056090000|2022-03-23 17:21:30|12874.2|12859.2|12873.2|12858.2|12874.2|12859.2|12873.2|12858.2|0
1648056110000|2022-03-23 17:21:50|12873.4|12858.4|12873.4|12858.4|12873.4|12858.4|12873.4|12858.4|0
1648056120000|2022-03-23 17:22:00|12872.9|12857.9|12870.9|12855.9|12872.9|12857.9|12870.9|12855.9|0
1648056130000|2022-03-23 17:22:10|12870.7|12855.7|12868.9|12853.9|12870.7|12855.7|12868.4|12853.4|4
1648056150000|2022-03-23 17:22:30|12868.7|12853.7|12868.9|12853.9|12868.9|12853.9|12868.7|12853.7|0
1648056160000|2022-03-23 17:22:40|12868.7|12853.7|12868.7|12853.7|12868.7|12853.7|12868.7|12853.7|0
1648056170000|2022-03-23 17:22:50|12868.4|12853.4|12869.4|12854.4|12869.7|12854.7|12868.4|12853.4|4
1648056190000|2022-03-23 17:23:10|12869.2|12854.2|12869.2|12854.2|12869.4|12854.4|12868.7|12853.7|1
1648056200000|2022-03-23 17:23:20|12868.9|12853.9|12868.2|12853.2|12868.9|12853.9|12868.2|12853.2|1
1648056210000|2022-03-23 17:23:30|12868.9|12853.9|12872.4|12857.4|12875.4|12860.4|12868.9|12853.9|6
1648056220000|2022-03-23 17:23:40|12870.7|12855.7|12869.9|12854.9|12870.7|12855.7|12869.9|12854.9|1
1648056240000|2022-03-23 17:24:00|12870.2|12855.2|12867.7|12852.7|12870.2|12855.2|12867.7|12852.7|8
1648056250000|2022-03-23 17:24:10|12868.9|12853.9|12868.9|12853.9|12869.9|12854.9|12868.7|12853.7|26
1648056270000|2022-03-23 17:24:30|12868.2|12853.2|12868.2|12853.2|12868.4|12853.4|12868.2|12853.2|2
1648056280000|2022-03-23 17:24:40|12867.9|12852.9|12867.9|12852.9|12867.9|12852.9|12867.9|12852.9|0
1648056300000|2022-03-23 17:25:00|12867.7|12852.7|12865.7|12850.7|12867.7|12852.7|12865.7|12850.7|3
1648056310000|2022-03-23 17:25:10|12865.2|12850.2|12865.4|12850.4|12865.4|12850.4|12864.9|12849.9|6
1648056330000|2022-03-23 17:25:30|12865.2|12850.2|12868.9|12853.9|12869.2|12854.2|12865.2|12850.2|5
1648056340000|2022-03-23 17:25:40|12868.2|12853.2|12867.2|12852.2|12868.2|12853.2|12867.2|12852.2|1
1648056350000|2022-03-23 17:25:50|||||||||32
1648056360000|2022-03-23 17:26:00|12866.9|12851.9|12867.7|12852.7|12867.7|12852.7|12866.7|12851.7|1
1648056370000|2022-03-23 17:26:10|12866.7|12851.7|12867.7|12852.7|12867.9|12852.9|12866.7|12851.7|0
1648056380000|2022-03-23 17:26:20|12867.4|12852.4|12868.7|12853.7|12868.7|12853.7|12867.2|12852.2|3
1648056390000|2022-03-23 17:26:30|12868.4|12853.4|12867.4|12852.4|12868.4|12853.4|12867.4|12852.4|3
1648056400000|2022-03-23 17:26:40|12866.9|12851.9|12866.9|12851.9|12866.9|12851.9|12866.9|12851.9|0
1648056410000|2022-03-23 17:26:50|12867.9|12852.9|12867.4|12852.4|12867.9|12852.9|12867.4|12852.4|6
1648056420000|2022-03-23 17:27:00|12872.1|12857.1|12870.9|12855.9|12872.1|12857.1|12870.9|12855.9|3
1648056430000|2022-03-23 17:27:10|12870.1|12855.1|12869.7|12854.7|12870.1|12855.1|12869.7|12854.7|0
1648056440000|2022-03-23 17:27:20|12870.2|12855.2|12870.4|12855.4|12871.2|12856.2|12870.2|12855.2|6
1648056450000|2022-03-23 17:27:30|12870.2|12855.2|12870.4|12855.4|12870.4|12855.4|12869.9|12854.9|3
1648056460000|2022-03-23 17:27:40|12870.7|12855.7|12870.7|12855.7|12870.7|12855.7|12870.7|12855.7|0
1648056470000|2022-03-23 17:27:50|12870.1|12855.1|12869.4|12854.4|12870.1|12855.1|12869.4|12854.4|0
1648056480000|2022-03-23 17:28:00|12869.1|12854.1|12869.9|12854.9|12869.9|12854.9|12867.4|12852.4|1
1648056510000|2022-03-23 17:28:30|12870.2|12855.2|12870.4|12855.4|12870.4|12855.4|12870.2|12855.2|1
1648056520000|2022-03-23 17:28:40|12869.1|12854.1|12873.9|12858.9|12874.1|12859.1|12869.1|12854.1|4
1648056550000|2022-03-23 17:29:10|12875.9|12860.9|12878.6|12863.6|12878.7|12863.7|12875.9|12860.9|16
1648056570000|2022-03-23 17:29:30|12879.1|12864.1|12879.6|12864.6|12879.6|12864.6|12879.1|12864.1|0
1648056580000|2022-03-23 17:29:40|12879.9|12864.9|12879.9|12864.9|12879.9|12864.9|12879.6|12864.6|36
1648056590000|2022-03-23 17:29:50|12879.6|12864.6|12879.9|12864.9|12879.9|12864.9|12879.6|12864.6|0
1648056600000|2022-03-23 17:30:00|12880.4|12865.4|12879.4|12864.4|12880.4|12865.4|12879.4|12864.4|0
1648056610000|2022-03-23 17:30:10|12879.6|12864.6|12879.6|12864.6|12879.6|12864.6|12879.6|12864.6|10
1648056650000|2022-03-23 17:30:50|12879.4|12864.4|12879.1|12864.1|12879.4|12864.4|12879.1|12864.1|0
1648056660000|2022-03-23 17:31:00|12879.6|12864.6|12880.4|12865.4|12880.4|12865.4|12877.1|12862.1|2
1648056670000|2022-03-23 17:31:10|12878.4|12863.4|12876.4|12861.4|12878.4|12863.4|12875.9|12860.9|5
1648056690000|2022-03-23 17:31:30|12877.4|12862.4|12876.6|12861.6|12878.9|12863.9|12876.6|12861.6|7
1648056710000|2022-03-23 17:31:50|12877.6|12862.6|12877.1|12862.1|12878.6|12863.6|12877.1|12862.1|0
1648056730000|2022-03-23 17:32:10|12876.9|12861.9|12876.1|12861.1|12876.9|12861.9|12876.1|12861.1|0
1648056740000|2022-03-23 17:32:20|12875.9|12860.9|12880.9|12865.9|12881.9|12866.9|12875.6|12860.6|5
1648056750000|2022-03-23 17:32:30|12880.1|12865.1|12877.4|12862.4|12880.1|12865.1|12877.4|12862.4|0
1648056760000|2022-03-23 17:32:40|12877.1|12862.1|12876.6|12861.6|12877.1|12862.1|12876.6|12861.6|0
1648056780000|2022-03-23 17:33:00|12883.4|12868.4|12883.6|12868.6|12883.6|12868.6|12883.4|12868.4|2
1648056790000|2022-03-23 17:33:10|12882.6|12867.6|12881.4|12866.4|12882.6|12867.6|12881.4|12866.4|0
1648056800000|2022-03-23 17:33:20|12883.6|12868.6|12885.9|12870.9|12885.9|12870.9|12883.6|12868.6|2
1648056810000|2022-03-23 17:33:30|||||||||1
1648056830000|2022-03-23 17:33:50|12888.4|12873.4|12886.9|12871.9|12888.4|12873.4|12886.9|12871.9|1
1648056840000|2022-03-23 17:34:00|12886.6|12871.6|12886.4|12871.4|12886.6|12871.6|12886.4|12871.4|0
1648056850000|2022-03-23 17:34:10|12885.9|12870.9|12885.9|12870.9|12885.9|12870.9|12885.9|12870.9|0
1648056880000|2022-03-23 17:34:40|12884.6|12869.6|12879.4|12864.4|12884.6|12869.6|12879.4|12864.4|8
1648056890000|2022-03-23 17:34:50|12878.1|12863.1|12877.6|12862.6|12879.1|12864.1|12877.1|12862.1|8
1648056900000|2022-03-23 17:35:00|12877.9|12862.9|12869.1|12854.1|12878.1|12863.1|12868.9|12853.9|3
1648056910000|2022-03-23 17:35:10|12868.9|12853.9|12890.6|12875.6|12892.6|12877.6|12868.6|12853.6|31
1648056920000|2022-03-23 17:35:20|12888.1|12873.1|12869.9|12854.9|12888.1|12873.1|12869.9|12854.9|4
1648056930000|2022-03-23 17:35:30|12870.6|12855.6|12873.1|12858.1|12873.1|12858.1|12870.6|12855.6|3
1648056940000|2022-03-23 17:35:40|12872.6|12857.6|12872.9|12857.9|12873.1|12858.1|12872.6|12857.6|0
1648056950000|2022-03-23 17:35:50|12872.6|12857.6|12873.1|12858.1|12873.1|12858.1|12872.6|12857.6|0
1648056970000|2022-03-23 17:36:10|12873.4|12858.4|12873.6|12858.6|12873.6|12858.6|12873.4|12858.4|1
1648056990000|2022-03-23 17:36:30|12873.9|12858.9|12873.9|12858.9|12874.1|12859.1|12873.9|12858.9|1
1648057000000|2022-03-23 17:36:40|12873.6|12858.6|12862.9|12847.9|12873.6|12858.6|12862.6|12847.6|1
1648057020000|2022-03-23 17:37:00|12861.9|12846.9|12861.6|12846.6|12862.4|12847.4|12860.9|12845.9|3
1648057030000|2022-03-23 17:37:10|12861.9|12846.9|12862.4|12847.4|12863.1|12848.1|12861.9|12846.9|0
1648057050000|2022-03-23 17:37:30|12861.9|12846.9|12870.1|12855.1|12870.1|12855.1|12861.9|12846.9|2
1648057060000|2022-03-23 17:37:40|12869.9|12854.9|12868.9|12853.9|12872.4|12857.4|12868.9|12853.9|0
1648057070000|2022-03-23 17:37:50|12867.6|12852.6|12868.4|12853.4|12868.9|12853.9|12866.4|12851.4|1
1648057080000|2022-03-23 17:38:00|12868.1|12853.1|12867.9|12852.9|12868.1|12853.1|12867.9|12852.9|0
1648057090000|2022-03-23 17:38:10|12866.4|12851.4|12866.4|12851.4|12866.4|12851.4|12866.4|12851.4|0
1648057100000|2022-03-23 17:38:20|12867.8|12852.8|12866.8|12851.8|12869.3|12854.3|12866.8|12851.8|5
1648057120000|2022-03-23 17:38:40|||||||||1
1648057130000|2022-03-23 17:38:50|12868.1|12853.1|12869.1|12854.1|12869.3|12854.3|12868.1|12853.1|1
1648057140000|2022-03-23 17:39:00|12869.3|12854.3|12869.3|12854.3|12869.3|12854.3|12869.3|12854.3|0
1648057160000|2022-03-23 17:39:20|12868.8|12853.8|12867.8|12852.8|12868.8|12853.8|12867.8|12852.8|1
1648057180000|2022-03-23 17:39:40|12869.1|12854.1|12867.8|12852.8|12869.1|12854.1|12867.8|12852.8|1
1648057190000|2022-03-23 17:39:50|12867.6|12852.6|12865.6|12850.6|12867.6|12852.6|12865.6|12850.6|1
1648057200000|2022-03-23 17:40:00|12865.1|12850.1|12869.6|12854.6|12869.6|12854.6|12865.1|12850.1|4
1648057220000|2022-03-23 17:40:20|12869.8|12854.8|12868.8|12853.8|12870.6|12855.6|12868.8|12853.8|1
1648057230000|2022-03-23 17:40:30|12870.6|12855.6|12869.8|12854.8|12870.6|12855.6|12869.8|12854.8|2
1648057250000|2022-03-23 17:40:50|12870.6|12855.6|12871.3|12856.3|12871.3|12856.3|12870.6|12855.6|1
1648057260000|2022-03-23 17:41:00|12871.1|12856.1|12869.6|12854.6|12871.1|12856.1|12867.8|12852.8|3
1648057270000|2022-03-23 17:41:10|12870.1|12855.1|12871.1|12856.1|12871.3|12856.3|12870.1|12855.1|8
1648057280000|2022-03-23 17:41:20|12870.6|12855.6|12869.8|12854.8|12870.6|12855.6|12869.6|12854.6|1
1648057290000|2022-03-23 17:41:30|12870.8|12855.8|12867.6|12852.6|12871.3|12856.3|12867.6|12852.6|3
1648057300000|2022-03-23 17:41:40|||||||||1
1648057310000|2022-03-23 17:41:50|12866.6|12851.6|12868.1|12853.1|12869.1|12854.1|12866.1|12851.1|5
1648057320000|2022-03-23 17:42:00|12868.8|12853.8|12868.8|12853.8|12868.8|12853.8|12868.8|12853.8|0
1648057340000|2022-03-23 17:42:20|12868.3|12853.3|12870.8|12855.8|12871.8|12856.8|12867.8|12852.8|3
1648057350000|2022-03-23 17:42:30|12869.8|12854.8|12869.8|12854.8|12869.8|12854.8|12869.8|12854.8|0
1648057370000|2022-03-23 17:42:50|12869.6|12854.6|12869.3|12854.3|12869.6|12854.6|12869.3|12854.3|0
1648057380000|2022-03-23 17:43:00|12868.8|12853.8|12867.3|12852.3|12868.8|12853.8|12867.3|12852.3|4
1648057390000|2022-03-23 17:43:10|12867.1|12852.1|12866.8|12851.8|12867.1|12852.1|12866.8|12851.8|1
1648057410000|2022-03-23 17:43:30|12867.1|12852.1|12867.1|12852.1|12867.1|12852.1|12865.6|12850.6|6
1648057440000|2022-03-23 17:44:00|12870.3|12855.3|12870.3|12855.3|12870.3|12855.3|12870.3|12855.3|1
1648057450000|2022-03-23 17:44:10|12874.8|12859.8|12872.6|12857.6|12875.6|12860.6|12872.3|12857.3|4
1648057460000|2022-03-23 17:44:20|12871.8|12856.8|12871.1|12856.1|12871.8|12856.8|12871.1|12856.1|0
1648057470000|2022-03-23 17:44:30|12870.8|12855.8|12871.8|12856.8|12871.8|12856.8|12870.8|12855.8|0
1648057490000|2022-03-23 17:44:50|12872.1|12857.1|12872.3|12857.3|12872.3|12857.3|12872.1|12857.1|0
1648057500000|2022-03-23 17:45:00|12872.1|12857.1|12872.1|12857.1|12872.3|12857.3|12872.1|12857.1|2
1648057510000|2022-03-23 17:45:10|12871.8|12856.8|12872.3|12857.3|12872.3|12857.3|12871.8|12856.8|1
1648057520000|2022-03-23 17:45:20|12871.8|12856.8|12871.8|12856.8|12871.8|12856.8|12871.8|12856.8|0
1648057540000|2022-03-23 17:45:40|12872.3|12857.3|12871.6|12856.6|12872.3|12857.3|12871.6|12856.6|6
1648057550000|2022-03-23 17:45:50|12876.8|12861.8|12875.8|12860.8|12876.8|12861.8|12875.8|12860.8|2
1648057560000|2022-03-23 17:46:00|12876.3|12861.3|12876.3|12861.3|12876.8|12861.8|12873.3|12858.3|1
1648057570000|2022-03-23 17:46:10|12876.1|12861.1|12876.1|12861.1|12877.1|12862.1|12875.8|12860.8|0
1648057580000|2022-03-23 17:46:20|12876.3|12861.3|12876.1|12861.1|12876.6|12861.6|12875.6|12860.6|0
1648057590000|2022-03-23 17:46:30|12876.6|12861.6|12876.6|12861.6|12876.6|12861.6|12876.6|12861.6|0
1648057600000|2022-03-23 17:46:40|12876.3|12861.3|12875.6|12860.6|12876.8|12861.8|12875.6|12860.6|0
1648057610000|2022-03-23 17:46:50|12875.1|12860.1|12874.6|12859.6|12875.1|12860.1|12874.6|12859.6|1
1648057620000|2022-03-23 17:47:00|12874.3|12859.3|12872.3|12857.3|12874.3|12859.3|12872.3|12857.3|5
1648057680000|2022-03-23 17:48:00|12872.8|12857.8|12872.8|12857.8|12872.8|12857.8|12872.8|12857.8|0
1648057690000|2022-03-23 17:48:10|12873.1|12858.1|12873.1|12858.1|12873.1|12858.1|12873.1|12858.1|0
1648057700000|2022-03-23 17:48:20|12872.8|12857.8|12872.8|12857.8|12872.8|12857.8|12872.8|12857.8|0
1648057710000|2022-03-23 17:48:30|12872.3|12857.3|12871.1|12856.1|12872.3|12857.3|12871.1|12856.1|1
1648057720000|2022-03-23 17:48:40|12870.3|12855.3|12871.6|12856.6|12871.8|12856.8|12870.3|12855.3|1
1648057730000|2022-03-23 17:48:50|12871.3|12856.3|12871.1|12856.1|12871.3|12856.3|12871.1|12856.1|1
1648057740000|2022-03-23 17:49:00|12870.5|12855.5|12869|12854|12870.5|12855.5|12869|12854|2
1648057750000|2022-03-23 17:49:10|12868.8|12853.8|12870.3|12855.3|12871.3|12856.3|12868.8|12853.8|5
1648057770000|2022-03-23 17:49:30|12870|12855|12867.3|12852.3|12870.6|12855.6|12867.3|12852.3|7
1648057800000|2022-03-23 17:50:00|12867.5|12852.5|12868.8|12853.8|12868.8|12853.8|12867.5|12852.5|0
1648057830000|2022-03-23 17:50:30|12869|12854|12869|12854|12869|12854|12869|12854|0
1648057840000|2022-03-23 17:50:40|12868.3|12853.3|12867.5|12852.5|12868.3|12853.3|12867.5|12852.5|1
1648057860000|2022-03-23 17:51:00|12867.3|12852.3|12867|12852|12867.3|12852.3|12867|12852|2
1648057880000|2022-03-23 17:51:20|12871.8|12856.8|12871.8|12856.8|12871.8|12856.8|12871.8|12856.8|2
1648057890000|2022-03-23 17:51:30|||||||||1
1648057900000|2022-03-23 17:51:40|12872|12857|12872|12857|12872|12857|12872|12857|0
1648057910000|2022-03-23 17:51:50|12871.5|12856.5|12871.5|12856.5|12871.5|12856.5|12871.5|12856.5|1
1648057920000|2022-03-23 17:52:00|12871|12856|12875|12860|12876|12861|12871|12856|5
1648057930000|2022-03-23 17:52:10|12876|12861|12876.8|12861.8|12877.3|12862.3|12876|12861|2
1648057940000|2022-03-23 17:52:20|12876|12861|12878.8|12863.8|12878.8|12863.8|12876|12861|1
1648057950000|2022-03-23 17:52:30|12879|12864|12884.8|12869.8|12885.3|12870.3|12879|12864|4
1648057960000|2022-03-23 17:52:40|12885|12870|12885|12870|12885|12870|12885|12870|1
1648057970000|2022-03-23 17:52:50|12886.3|12871.3|12886.8|12871.8|12887.8|12872.8|12886.3|12871.3|1
1648057980000|2022-03-23 17:53:00|12886.5|12871.5|12886.3|12871.3|12886.5|12871.5|12886.3|12871.3|0
1648057990000|2022-03-23 17:53:10|12886|12871|12886.3|12871.3|12886.3|12871.3|12886|12871|0
1648058000000|2022-03-23 17:53:20|12886|12871|12884.3|12869.3|12886|12871|12884|12869|1
1648058010000|2022-03-23 17:53:30|12884.8|12869.8|12884|12869|12884.8|12869.8|12884|12869|0
1648058020000|2022-03-23 17:53:40|12883.8|12868.8|12883.5|12868.5|12883.8|12868.8|12882.3|12867.3|1
1648058030000|2022-03-23 17:53:50|12883|12868|12887.3|12872.3|12887.3|12872.3|12883|12868|4
1648058040000|2022-03-23 17:54:00|12886.5|12871.5|12886.5|12871.5|12886.5|12871.5|12886.5|12871.5|1
1648058050000|2022-03-23 17:54:10|12887|12872|12886.8|12871.8|12887.5|12872.5|12886.8|12871.8|0
1648058060000|2022-03-23 17:54:20|12885.8|12870.8|12885.8|12870.8|12885.8|12870.8|12885.8|12870.8|9
1648058100000|2022-03-23 17:55:00|12885.5|12870.5|12884.3|12869.3|12885.5|12870.5|12883.3|12868.3|5
1648058110000|2022-03-23 17:55:10|12884|12869|12884.3|12869.3|12884.3|12869.3|12884|12869|1
1648058120000|2022-03-23 17:55:20|12883.8|12868.8|12882|12867|12883.8|12868.8|12881.3|12866.3|7
1648058130000|2022-03-23 17:55:30|12882.3|12867.3|12882.3|12867.3|12882.3|12867.3|12882.3|12867.3|6
1648058140000|2022-03-23 17:55:40|12882|12867|12883.3|12868.3|12883.3|12868.3|12881.8|12866.8|1
1648058150000|2022-03-23 17:55:50|12884|12869|12889.5|12874.5|12889.5|12874.5|12884|12869|3
1648058160000|2022-03-23 17:56:00|12889.3|12874.3|12889|12874|12889.3|12874.3|12889|12874|5
1648058170000|2022-03-23 17:56:10|12892.8|12877.8|12892.5|12877.5|12892.8|12877.8|12892.5|12877.5|3
1648058180000|2022-03-23 17:56:20|12892.3|12877.3|12891.5|12876.5|12892.3|12877.3|12890.3|12875.3|3
1648058190000|2022-03-23 17:56:30|12890.8|12875.8|12889|12874|12890.8|12875.8|12888.5|12873.5|1
1648058200000|2022-03-23 17:56:40|12888.5|12873.5|12888.5|12873.5|12888.5|12873.5|12888.5|12873.5|0
1648058210000|2022-03-23 17:56:50|12889|12874|12888.5|12873.5|12889|12874|12888|12873|0
1648058220000|2022-03-23 17:57:00|12887.3|12872.3|12890.5|12875.5|12890.5|12875.5|12887|12872|2
1648058230000|2022-03-23 17:57:10|||||||||1
1648058280000|2022-03-23 17:58:00|12886|12871|12884.3|12869.3|12886|12871|12884|12869|1
1648058300000|2022-03-23 17:58:20|12883.8|12868.8|12882.3|12867.3|12883.8|12868.8|12882.3|12867.3|0
1648058310000|2022-03-23 17:58:30|12882|12867|12881.8|12866.8|12882|12867|12881.8|12866.8|1
1648058330000|2022-03-23 17:58:50|12877.8|12862.8|12877.5|12862.5|12878.3|12863.3|12877.5|12862.5|2
1648058340000|2022-03-23 17:59:00|||||||||5
1648058360000|2022-03-23 17:59:20|12877|12862|12876.5|12861.5|12877|12862|12876.5|12861.5|1
1648058370000|2022-03-23 17:59:30|12876.3|12861.3|12876.3|12861.3|12876.3|12861.3|12876.3|12861.3|0
1648058400000|2022-03-23 18:00:00|12876|12861|12874.2|12859.2|12876|12861|12874.2|12859.2|14
1648058410000|2022-03-23 18:00:10|12873|12858|12872.3|12857.3|12873|12858|12872.3|12857.3|0
1648058420000|2022-03-23 18:00:20|12871.8|12856.8|12870.7|12855.7|12871.8|12856.8|12870.7|12855.7|0
1648058430000|2022-03-23 18:00:30|12867|12852|12860.7|12845.7|12867|12852|12859.2|12844.2|10
1648058440000|2022-03-23 18:00:40|12864.2|12849.2|12866|12851|12866|12851|12864.2|12849.2|2
1648058460000|2022-03-23 18:01:00|12865.7|12850.7|12861.2|12846.2|12865.7|12850.7|12861.2|12846.2|10
1648058470000|2022-03-23 18:01:10|12860.7|12845.7|12863.2|12848.2|12865.7|12850.7|12856.7|12841.7|10
1648058480000|2022-03-23 18:01:20|12863|12848|12863.7|12848.7|12863.7|12848.7|12861.2|12846.2|13
1648058490000|2022-03-23 18:01:30|12864.2|12849.2|12860.5|12845.5|12864.7|12849.7|12860.5|12845.5|1
1648058500000|2022-03-23 18:01:40|12861|12846|12861.7|12846.7|12861.7|12846.7|12861|12846|9
1648058510000|2022-03-23 18:01:50|||||||||2
1648058520000|2022-03-23 18:02:00|||||||||1
1648058530000|2022-03-23 18:02:10|12861.5|12846.5|12861.5|12846.5|12861.5|12846.5|12861.5|12846.5|0
1648058590000|2022-03-23 18:03:10|12860.7|12845.7|12860.7|12845.7|12860.7|12845.7|12860.7|12845.7|0
1648058620000|2022-03-23 18:03:40|12858.7|12843.7|12858.5|12843.5|12858.7|12843.7|12858.5|12843.5|2
1648058630000|2022-03-23 18:03:50|12858|12843|12856.5|12841.5|12858|12843|12855.7|12840.7|3
1648058640000|2022-03-23 18:04:00|12857.2|12842.2|12857.2|12842.2|12857.2|12842.2|12857.2|12842.2|6
1648058650000|2022-03-23 18:04:10|12859.5|12844.5|12861.5|12846.5|12861.5|12846.5|12859.5|12844.5|9
1648058660000|2022-03-23 18:04:20|||||||||13
1648058670000|2022-03-23 18:04:30|12862.2|12847.2|12863.2|12848.2|12863.5|12848.5|12862.2|12847.2|7
1648058680000|2022-03-23 18:04:40|12863|12848|12863|12848|12863|12848|12863|12848|7
1648058690000|2022-03-23 18:04:50|||||||||5
1648058700000|2022-03-23 18:05:00|12862.7|12847.7|12860|12845|12863|12848|12860|12845|11
1648058710000|2022-03-23 18:05:10|12861|12846|12861.2|12846.2|12861.2|12846.2|12861|12846|36
1648058720000|2022-03-23 18:05:20|12861|12846|12832.7|12817.7|12861|12846|12831|12816|68
1648058730000|2022-03-23 18:05:30|12833|12818|12830.5|12815.5|12833|12818|12829|12814|29
1648058750000|2022-03-23 18:05:50|12830.7|12815.7|12831|12816|12831|12816|12830.7|12815.7|11
1648058760000|2022-03-23 18:06:00|12832.5|12817.5|12826|12811|12832.5|12817.5|12826|12811|18
1648058770000|2022-03-23 18:06:10|12825|12810|12825|12810|12825|12810|12825|12810|1
1648058780000|2022-03-23 18:06:20|12826.7|12811.7|12826.5|12811.5|12830|12815|12826.5|12811.5|12
1648058790000|2022-03-23 18:06:30|12827|12812|12829.7|12814.7|12829.7|12814.7|12826.5|12811.5|28
1648058800000|2022-03-23 18:06:40|12831.7|12816.7|12827.2|12812.2|12833|12818|12827.2|12812.2|27
1648058810000|2022-03-23 18:06:50|12826.5|12811.5|12824|12809|12826.5|12811.5|12824|12809|7
1648058820000|2022-03-23 18:07:00|12823.5|12808.5|12820|12805|12824.7|12809.7|12808.2|12793.2|25
1648058830000|2022-03-23 18:07:10|12819.2|12804.2|12822.5|12807.5|12827.7|12812.7|12818|12803|14
1648058840000|2022-03-23 18:07:20|12822.7|12807.7|12820|12805|12829.7|12814.7|12820|12799.7|13
1648058850000|2022-03-23 18:07:30|12820.2|12805.2|12824.2|12809.2|12824.7|12809.7|12820.2|12805.2|8
1648058860000|2022-03-23 18:07:40|12825.5|12810.5|12825.5|12810.5|12829.7|12814.7|12825.5|12810.5|20
1648058870000|2022-03-23 18:07:50|12825.2|12810.2|12826.2|12811.2|12827.5|12812.5|12825.2|12810.2|1
1648058880000|2022-03-23 18:08:00|12825.7|12810.7|12820.2|12805.2|12825.7|12810.7|12820.2|12805.2|16
1648058890000|2022-03-23 18:08:10|12819.7|12804.7|12819.7|12804.7|12819.7|12804.7|12819.7|12804.7|0
1648058900000|2022-03-23 18:08:20|12819.5|12804.5|12826.5|12811.5|12826.5|12811.5|12818.5|12803.5|2
1648058910000|2022-03-23 18:08:30|12827|12812|12827|12812|12833|12818|12822|12807|26
1648058920000|2022-03-23 18:08:40|12831.2|12816.2|12832.7|12817.7|12833.5|12818.5|12831.2|12816.2|1
1648058930000|2022-03-23 18:08:50|12833.5|12818.5|12826.2|12811.2|12833.5|12818.5|12825.2|12810.2|9
1648058940000|2022-03-23 18:09:00|12825.7|12810.7|12828.5|12813.5|12828.5|12813.5|12825.2|12810.2|3
1648058950000|2022-03-23 18:09:10|12828|12813|12827.5|12812.5|12828.2|12813.2|12827.5|12812.5|27
1648058960000|2022-03-23 18:09:20|12827.7|12812.7|12829.7|12814.7|12829.7|12814.7|12827.7|12812.7|3
1648058970000|2022-03-23 18:09:30|12830|12815|12826.5|12811.5|12830|12815|12826.5|12811.5|25
1648058980000|2022-03-23 18:09:40|12828|12813|12827.9|12812.9|12828.5|12813.5|12826.7|12811.7|3
1648058990000|2022-03-23 18:09:50|12827.5|12812.5|12820|12805|12829.7|12814.7|12819.7|12804.7|24
1648059000000|2022-03-23 18:10:00|12819.7|12804.7|12823|12808|12824.7|12809.7|12819.5|12804.5|8
1648059010000|2022-03-23 18:10:10|12824|12809|12827.2|12812.2|12828.2|12813.2|12824|12809|19
1648059020000|2022-03-23 18:10:20|12825.2|12810.2|12830|12815|12830|12815|12825.2|12810.2|1
1648059030000|2022-03-23 18:10:30|12831.2|12816.2|12830.5|12815.5|12833.7|12818.7|12830|12815|1
1648059040000|2022-03-23 18:10:40|12830.2|12815.2|12830|12815|12830.2|12815.2|12830|12815|0
1648059050000|2022-03-23 18:10:50|12829.7|12814.7|12828.2|12813.2|12829.7|12814.7|12828.2|12813.2|39
1648059060000|2022-03-23 18:11:00|12827.7|12812.7|12823.2|12808.2|12827.7|12812.7|12823.2|12808.2|30
1648059070000|2022-03-23 18:11:10|12823.7|12808.7|12821.7|12806.7|12823.7|12808.7|12821.7|12806.7|7
1648059080000|2022-03-23 18:11:20|12821.5|12806.5|12820.7|12805.7|12821.7|12806.7|12820.7|12805.7|5
1648059090000|2022-03-23 18:11:30|12820.5|12805.5|12824.2|12809.2|12825|12810|12820.2|12805.2|5
1648059100000|2022-03-23 18:11:40|||||||||10
1648059110000|2022-03-23 18:11:50|12824.4|12809.4|12830|12815|12830|12815|12824.4|12809.4|4
1648059120000|2022-03-23 18:12:00|12832.2|12817.2|12834.2|12819.2|12834.2|12819.2|12829.7|12814.7|7
1648059130000|2022-03-23 18:12:10|12833.9|12818.9|12838.5|12823.5|12838.5|12823.5|12833.7|12818.7|4
1648059140000|2022-03-23 18:12:20|12838.2|12823.2|12835.4|12820.4|12840.4|12825.4|12835.4|12820.4|2
1648059150000|2022-03-23 18:12:30|12833.7|12818.7|12830.7|12815.7|12834.5|12819.5|12830.7|12815.7|1
1648059160000|2022-03-23 18:12:40|12830.2|12815.2|12830.2|12815.2|12830.9|12815.9|12828.7|12813.7|1
1648059170000|2022-03-23 18:12:50|12829.9|12814.9|12831.7|12816.7|12831.7|12816.7|12826.7|12811.7|1
1648059180000|2022-03-23 18:13:00|12830.7|12815.7|12832|12817|12832|12817|12829.2|12814.2|8
1648059190000|2022-03-23 18:13:10|12832.4|12817.4|12833.4|12818.4|12833.4|12818.4|12831.4|12816.4|7
1648059200000|2022-03-23 18:13:20|12834.7|12819.7|12832.9|12817.9|12835.2|12820.2|12832.9|12817.9|16
1648059210000|2022-03-23 18:13:30|12831.7|12816.7|12832.2|12817.2|12832.2|12817.2|12831.7|12816.7|14
1648059220000|2022-03-23 18:13:40|12832.9|12817.9|12823.7|12808.7|12832.9|12817.9|12823.4|12808.4|52
1648059230000|2022-03-23 18:13:50|12823.4|12808.4|12821.2|12806.2|12823.4|12808.4|12821.2|12806.2|29
1648059240000|2022-03-23 18:14:00|12821.9|12806.9|12822.7|12807.7|12832.9|12817.9|12821.9|12806.9|47
1648059250000|2022-03-23 18:14:10|12822.9|12807.9|12830.7|12815.7|12830.7|12815.7|12822.9|12807.9|47
1648059260000|2022-03-23 18:14:20|12827.7|12812.7|12825.2|12810.2|12829.9|12814.9|12824.9|12809.9|45
1648059270000|2022-03-23 18:14:30|12824.9|12809.9|12820.2|12805.2|12824.9|12809.9|12817.9|12802.9|133
1648059280000|2022-03-23 18:14:40|12820.4|12805.4|12826.4|12811.4|12826.4|12811.4|12819.4|12804.4|77
1648059290000|2022-03-23 18:14:50|12824.2|12809.2|12821.4|12806.4|12826.9|12811.9|12820.9|12805.9|111
1648059300000|2022-03-23 18:15:00|12822.2|12807.2|12814.7|12799.7|12822.7|12807.7|12814.7|12799.7|50
1648059310000|2022-03-23 18:15:10|12814.4|12799.4|12811.2|12796.2|12814.4|12799.4|12811.2|12796.2|2
1648059320000|2022-03-23 18:15:20|12811.4|12796.4|12816.7|12801.7|12823.2|12801.7|12811.4|12794.7|42
1648059330000|2022-03-23 18:15:30|12816.4|12801.4|12815.4|12800.4|12816.4|12801.4|12814.9|12799.9|9
1648059340000|2022-03-23 18:15:40|12815.2|12800.2|12813.9|12798.9|12815.9|12800.9|12813.9|12798.9|28
1648059350000|2022-03-23 18:15:50|12814.7|12799.7|12814.7|12799.7|12815.4|12800.4|12814.7|12799.7|7
1648059360000|2022-03-23 18:16:00|12814.4|12799.4|12815.7|12800.7|12818.2|12803.2|12813.4|12798.4|12
1648059370000|2022-03-23 18:16:10|12815.4|12800.4|12819.2|12804.2|12819.2|12804.2|12814.7|12799.7|8
1648059380000|2022-03-23 18:16:20|12818.9|12803.9|12822.9|12807.9|12822.9|12807.9|12818.7|12803.7|2
1648059390000|2022-03-23 18:16:30|12822.7|12807.7|12823.2|12808.2|12823.2|12808.2|12817.9|12802.9|4
1648059400000|2022-03-23 18:16:40|12823.7|12808.7|12825.7|12810.7|12825.7|12810.7|12823.7|12808.7|0
1648059410000|2022-03-23 18:16:50|12825.2|12810.2|12825.7|12810.7|12826.9|12811.9|12825.2|12810.2|11
1648059420000|2022-03-23 18:17:00|12825.4|12810.4|12825.4|12810.4|12825.4|12810.4|12825.4|12810.4|2
1648059430000|2022-03-23 18:17:10|12825.9|12810.9|12825.7|12810.7|12827.4|12812.4|12825.7|12810.7|3
1648059440000|2022-03-23 18:17:20|12825.2|12810.2|12825.2|12810.2|12825.2|12810.2|12825.2|12810.2|1
1648059450000|2022-03-23 18:17:30|12825.9|12810.9|12825.4|12810.4|12826.4|12811.4|12825.4|12810.4|6
1648059460000|2022-03-23 18:17:40|12823.4|12808.4|12824.4|12809.4|12826.9|12811.9|12823.4|12808.4|3
1648059470000|2022-03-23 18:17:50|12826.9|12811.9|12824.4|12809.4|12826.9|12811.9|12824.4|12809.4|1
1648059480000|2022-03-23 18:18:00|||||||||2
1648059490000|2022-03-23 18:18:10|12824.2|12809.2|12824.4|12809.4|12824.4|12809.4|12824.2|12809.2|9
1648059500000|2022-03-23 18:18:20|12824.2|12809.2|12823.7|12808.7|12824.2|12809.2|12823.4|12808.4|1
1648059510000|2022-03-23 18:18:30|12823.4|12808.4|12823.4|12808.4|12823.7|12808.7|12822.9|12807.9|1
1648059520000|2022-03-23 18:18:40|12822.7|12807.7|12816.2|12801.2|12822.7|12807.7|12815.7|12800.7|2
1648059530000|2022-03-23 18:18:50|12815.2|12800.2|12814.2|12799.2|12817.4|12802.4|12814.2|12799.2|1
1648059540000|2022-03-23 18:19:00|12813.4|12798.4|12810.4|12795.4|12817.2|12802.2|12810.4|12795.4|5
1648059550000|2022-03-23 18:19:10|12810.9|12795.9|12811.7|12796.7|12814.2|12799.2|12810.9|12795.9|24
1648059560000|2022-03-23 18:19:20|12811.2|12796.2|12810.9|12795.9|12811.4|12796.4|12810.4|12795.4|1
1648059570000|2022-03-23 18:19:30|12810.7|12795.7|12812.4|12797.4|12813.9|12798.9|12810.4|12795.4|0
1648059580000|2022-03-23 18:19:40|12814.4|12799.4|12814.2|12799.2|12822.9|12807.9|12811.9|12794.7|3
1648059590000|2022-03-23 18:19:50|12813.4|12798.4|12821.2|12796.2|12821.2|12799.9|12811.7|12795.2|3
1648059600000|2022-03-23 18:20:00|12820.9|12795.9|12820.9|12795.9|12820.9|12795.9|12820.9|12795.9|0
1648083600000|2022-03-24 01:00:00|12824.1|12809.1|12850.6|12813.1|12850.8|12813.6|12821.6|12806.6|15
1648083610000|2022-03-24 01:00:10|12850.8|12813.3|12852.6|12815.1|12852.6|12815.1|12850.8|12813.3|1
1648083620000|2022-03-24 01:00:20|12855.1|12817.6|12855.3|12817.8|12855.3|12817.8|12855.1|12817.6|1
1648083630000|2022-03-24 01:00:30|12855.1|12817.6|12867.8|12830.3|12867.8|12830.3|12855.1|12817.6|1
1648083640000|2022-03-24 01:00:40|12867.6|12830.1|12876.3|12838.8|12876.3|12838.8|12867.6|12830.1|3
1648083650000|2022-03-24 01:00:50|12876.8|12839.3|12875.3|12837.8|12876.8|12839.3|12873.8|12836.3|2
1648083660000|2022-03-24 01:01:00|12874.8|12837.3|12873.8|12836.3|12874.8|12837.3|12873.3|12835.8|3
1648083670000|2022-03-24 01:01:10|12873.6|12836.1|12861.1|12823.6|12873.8|12843.6|12855.1|12823.6|2
1648083680000|2022-03-24 01:01:20|12861.8|12824.3|12860.6|12835.6|12862.8|12835.6|12858.3|12820.8|3
1648083690000|2022-03-24 01:01:30|12860.1|12835.1|12859.6|12834.6|12860.1|12835.1|12859.6|12834.6|2
1648083710000|2022-03-24 01:01:50|12862.8|12825.3|12854.8|12839.8|12862.8|12839.8|12854.8|12825.3|0
1648083720000|2022-03-24 01:02:00|12858.1|12843.1|12866.8|12829.3|12866.8|12844.6|12858.1|12826.8|0
1648083730000|2022-03-24 01:02:10|12860.8|12835.8|12864.6|12849.6|12865.1|12850.1|12860.8|12835.8|1
1648083740000|2022-03-24 01:02:20|12868.8|12831.3|12855.8|12830.8|12868.8|12836.6|12855.8|12826.6|1
1648083750000|2022-03-24 01:02:30|12847.8|12832.8|12848.1|12833.1|12858.8|12843.8|12847.1|12831.1|8
1648083760000|2022-03-24 01:02:40|12854.3|12829.3|12849.8|12834.8|12854.3|12834.8|12849.6|12829.3|0
1648083770000|2022-03-24 01:02:50|12849.3|12834.3|12849.3|12834.3|12849.3|12834.3|12849.3|12834.3|0
1648083780000|2022-03-24 01:03:00|||||||||2
1648083790000|2022-03-24 01:03:10|12848.6|12833.6|12848.6|12833.6|12848.6|12833.6|12848.6|12833.6|0
1648083800000|2022-03-24 01:03:20|12847.1|12832.1|12845.1|12830.1|12847.1|12832.1|12843.6|12828.6|4
1648083810000|2022-03-24 01:03:30|12845.6|12830.6|12845.1|12830.1|12845.6|12830.6|12845.1|12830.1|0
1648083820000|2022-03-24 01:03:40|12843.1|12828.1|12845.6|12830.6|12845.6|12830.6|12841.6|12826.6|1
1648083840000|2022-03-24 01:04:00|12846.3|12831.3|12846.3|12831.3|12846.3|12831.3|12846.3|12831.3|0
1648083850000|2022-03-24 01:04:10|12852.8|12827.8|12852.8|12827.8|12852.8|12827.8|12852.8|12827.8|0
1648083860000|2022-03-24 01:04:20|12853.3|12828.3|12854.1|12829.1|12854.1|12829.1|12853.3|12828.3|0
1648083870000|2022-03-24 01:04:30|12860.8|12823.3|12860.8|12823.3|12860.8|12823.3|12860.8|12823.3|0
1648083880000|2022-03-24 01:04:40|12854.8|12829.8|12855.8|12830.8|12861.6|12830.8|12854.8|12824.1|0
1648083890000|2022-03-24 01:04:50|12856.8|12831.8|12857.3|12832.3|12857.3|12832.3|12856.8|12831.8|0
1648083900000|2022-03-24 01:05:00|12857.8|12832.8|12858.8|12833.8|12858.8|12838.3|12853.3|12832.8|1
1648083920000|2022-03-24 01:05:20|12853.6|12838.6|12853.6|12838.6|12853.6|12838.6|12853.6|12838.6|0
1648083930000|2022-03-24 01:05:30|12852.6|12837.6|12852.6|12837.6|12852.6|12837.6|12852.6|12837.6|0
1648083970000|2022-03-24 01:06:10|12851.1|12836.1|12847.8|12832.8|12851.1|12836.1|12847.8|12832.8|0
1648083980000|2022-03-24 01:06:20|12840.6|12825.6|12844.6|12829.6|12844.6|12829.6|12838.8|12823.8|18
1648083990000|2022-03-24 01:06:30|12844.3|12829.3|12845.8|12830.8|12845.8|12830.8|12844.3|12829.3|3
1648084000000|2022-03-24 01:06:40|||||||||4
1648084010000|2022-03-24 01:06:50|12844.6|12829.6|12844.6|12829.6|12844.6|12829.6|12844.6|12829.6|0
1648084020000|2022-03-24 01:07:00|12843.6|12828.6|12841.1|12826.1|12843.6|12828.6|12841.1|12826.1|0
1648084030000|2022-03-24 01:07:10|12842.8|12827.8|12843.6|12828.6|12845.1|12830.1|12842.8|12827.8|1
1648084040000|2022-03-24 01:07:20|12844.6|12829.6|12844.8|12829.8|12844.8|12829.8|12844.6|12829.6|2
1648084050000|2022-03-24 01:07:30|12843.1|12828.1|12840.3|12825.3|12843.1|12828.1|12840.3|12825.3|0
1648084060000|2022-03-24 01:07:40|12840.1|12825.1|12839.8|12824.8|12840.1|12825.1|12839.8|12824.8|0
1648084070000|2022-03-24 01:07:50|12839.6|12824.6|12841.3|12826.3|12841.3|12826.3|12839.6|12824.6|2
1648084080000|2022-03-24 01:08:00|12843.3|12828.3|12843.3|12828.3|12843.3|12828.3|12843.3|12828.3|0
1648084100000|2022-03-24 01:08:20|12845.3|12830.3|12845.3|12830.3|12845.3|12830.3|12845.3|12830.3|0
1648084110000|2022-03-24 01:08:30|12845.1|12830.1|12844.8|12829.8|12845.1|12830.1|12844.8|12829.8|0
1648084120000|2022-03-24 01:08:40|12839.3|12824.3|12844.8|12829.8|12844.8|12829.8|12839.3|12824.3|1
1648084150000|2022-03-24 01:09:10|12846.3|12831.3|12846.3|12831.3|12846.3|12831.3|12846.3|12831.3|0
1648084200000|2022-03-24 01:10:00|12845.8|12830.8|12846.3|12831.3|12846.3|12831.3|12841.8|12826.8|9
1648084210000|2022-03-24 01:10:10|12846.8|12831.8|12847.3|12832.3|12847.3|12832.3|12846.8|12831.8|0
1648084240000|2022-03-24 01:10:40|12847.5|12832.5|12847.8|12832.8|12847.8|12832.8|12847.5|12832.5|0
1648084260000|2022-03-24 01:11:00|12849.8|12834.8|12849.8|12834.8|12849.8|12834.8|12849.8|12834.8|0
1648084270000|2022-03-24 01:11:10|12848.5|12833.5|12844.8|12829.8|12848.5|12833.5|12844.8|12829.8|2
1648084280000|2022-03-24 01:11:20|12845.3|12830.3|12845.3|12830.3|12845.3|12830.3|12845.3|12830.3|0
1648084300000|2022-03-24 01:11:40|12842.8|12827.8|12842.8|12827.8|12842.8|12827.8|12842.8|12827.8|0
1648084310000|2022-03-24 01:11:50|||||||||1
1648084320000|2022-03-24 01:12:00|||||||||1
1648084330000|2022-03-24 01:12:10|12842.5|12827.5|12839.3|12824.3|12842.5|12827.5|12839.3|12824.3|1
1648084350000|2022-03-24 01:12:30|12837|12822|12837.5|12812.5|12837.5|12822|12825.3|12810.3|10
1648084360000|2022-03-24 01:12:40|12833.8|12818.8|12833.8|12818.8|12833.8|12818.8|12833.8|12818.8|0
1648084380000|2022-03-24 01:13:00|12840.8|12815.8|12843.8|12818.8|12843.8|12818.8|12840.8|12815.8|0
1648084390000|2022-03-24 01:13:10|12843.3|12818.3|12842.8|12817.8|12843.3|12818.3|12842.8|12817.8|0
1648084400000|2022-03-24 01:13:20|12843.3|12818.3|12846.5|12809|12846.5|12818.8|12843.3|12809|1
1648084410000|2022-03-24 01:13:30|12837.3|12812.3|12837.5|12812.5|12837.5|12812.5|12837.3|12812.3|0
1648084420000|2022-03-24 01:13:40|12829.5|12814.5|12819.5|12782|12829.5|12814.5|12800|12781.8|12
1648084430000|2022-03-24 01:13:50|12818|12780.5|12815|12777.5|12818|12780.5|12815|12777.5|2
1648084440000|2022-03-24 01:14:00|12815.8|12778.3|12815.8|12778.3|12815.8|12778.3|12815.8|12778.3|0
1648084460000|2022-03-24 01:14:20|12814.3|12776.8|12814.8|12777.3|12816.3|12792.8|12807|12776.8|2
1648084470000|2022-03-24 01:14:30|12814.3|12776.8|12802.3|12787.3|12814.3|12787.3|12802.3|12773.5|4
1648084480000|2022-03-24 01:14:40|12805|12780|12810.3|12785.3|12811.3|12788.3|12801.8|12780|7
1648084490000|2022-03-24 01:14:50|12809.8|12784.8|12805|12780|12809.8|12784.8|12805|12780|1
1648084500000|2022-03-24 01:15:00|12803.5|12778.5|12790.5|12775.5|12805|12781.5|12789.8|12767|6
1648084510000|2022-03-24 01:15:10|12796.5|12771.5|12809|12771.5|12809.5|12777.3|12792.3|12769.3|1
1648084520000|2022-03-24 01:15:20|12810|12772.5|12810.5|12773|12811|12773.5|12809.5|12772|0
1648084540000|2022-03-24 01:15:40|12810.3|12772.8|12811.8|12774.3|12811.8|12774.3|12810.3|12772.8|0
1648084570000|2022-03-24 01:16:10|12794.5|12779.5|12806|12781|12811.8|12782.3|12794.5|12773.8|1
1648084590000|2022-03-24 01:16:30|12806.5|12781.5|12808.5|12783.5|12808.5|12783.5|12806.5|12781.5|0
1648084600000|2022-03-24 01:16:40|12804.5|12789.5|12808.3|12783.3|12808.3|12789.5|12804.3|12783.3|0
1648084610000|2022-03-24 01:16:50|12805.3|12790.3|12807.8|12792.8|12807.8|12792.8|12805.3|12790.3|0
1648084620000|2022-03-24 01:17:00|12808.3|12793.3|12830.5|12793|12830.5|12797.3|12808.3|12791|2
1648084630000|2022-03-24 01:17:10|12832.5|12795|12833.5|12796|12833.5|12796|12832.5|12795|0
1648084650000|2022-03-24 01:17:30|12818.8|12803.8|12830|12792.5|12830|12803.8|12807.8|12789.5|1
1648084660000|2022-03-24 01:17:40|12830.5|12793|12829.3|12791.8|12830.8|12793.3|12829.3|12791.8|0
1648084670000|2022-03-24 01:17:50|12830.3|12792.8|12835.3|12797.8|12835.3|12797.8|12830.3|12792.8|0
1648084680000|2022-03-24 01:18:00|12836.3|12798.8|12811|12796|12836.3|12804.8|12811|12796|0
1648084690000|2022-03-24 01:18:10|12811.5|12796.5|12811|12796|12812|12797|12811|12796|0
1648084720000|2022-03-24 01:18:40|12809|12794|12806|12791|12809|12794|12806|12791|0
1648084740000|2022-03-24 01:19:00|12806.5|12791.5|12810.3|12795.3|12812.5|12797.5|12805|12790|2
1648084750000|2022-03-24 01:19:10|12812.5|12797.5|12808.5|12793.5|12812.8|12797.8|12808.5|12793.5|2
1648084760000|2022-03-24 01:19:20|12804.3|12789.3|12804.3|12789.3|12804.5|12789.5|12804.3|12789.3|6
1648084770000|2022-03-24 01:19:30|12805.5|12790.5|12807|12792|12807|12792|12805.5|12790.5|2
1648084780000|2022-03-24 01:19:40|12806.3|12791.3|12812.5|12797.5|12812.5|12797.5|12805.5|12790.5|2
1648084790000|2022-03-24 01:19:50|12810.8|12795.8|12808.5|12793.5|12810.8|12795.8|12804.8|12789.8|3
1648084800000|2022-03-24 01:20:00|12805|12790|12786.5|12771.5|12806|12791|12786.5|12771.5|4
1648084810000|2022-03-24 01:20:10|12788.5|12773.5|12806.5|12769|12806.8|12773.5|12788.5|12767|1
1648084820000|2022-03-24 01:20:20|12800.8|12775.8|12802.3|12777.3|12802.3|12777.3|12800.8|12775.8|0
1648084830000|2022-03-24 01:20:30|12803|12778|12802.5|12777.5|12803.5|12778.5|12802.5|12777.5|0
1648084840000|2022-03-24 01:20:40|12797.8|12782.8|12798.3|12783.3|12799.5|12784.5|12797.8|12782.8|0
1648084850000|2022-03-24 01:20:50|12799|12784|12800|12785|12800|12785|12799|12784|0
1648084860000|2022-03-24 01:21:00|12798.5|12783.5|12800|12785|12800|12785|12798|12783|1
1648084870000|2022-03-24 01:21:10|12797.5|12782.5|12793|12778|12797.5|12782.5|12793|12778|1
1648084880000|2022-03-24 01:21:20|12793.5|12778.5|12795.5|12780.5|12798|12783|12793.5|12778.5|1
1648084890000|2022-03-24 01:21:30|12794.5|12779.5|12793.5|12778.5|12797.5|12780|12793.2|12772.5|0
1648084900000|2022-03-24 01:21:40|12792.5|12777.5|12800|12775|12800|12777.5|12792.5|12775|1
1648084910000|2022-03-24 01:21:50|12798.5|12773.5|12798.5|12773.5|12798.5|12773.5|12798.5|12773.5|0
1648084920000|2022-03-24 01:22:00|12796|12781|12796|12781|12796|12781|12796|12781|0
1648084930000|2022-03-24 01:22:10|12786|12771|12797.2|12772.2|12797.2|12773.2|12786|12771|1
1648084940000|2022-03-24 01:22:20|12796.5|12771.5|12794.5|12757|12799.8|12771.5|12794|12756.5|3
1648084950000|2022-03-24 01:22:30|12795|12757.5|12783|12758|12795|12765|12769.5|12754.5|8
1648084970000|2022-03-24 01:22:50|12777.7|12762.7|12777.7|12762.7|12777.7|12762.7|12777.7|12762.7|0
1648084980000|2022-03-24 01:23:00|12777.5|12762.5|12777.5|12762.5|12777.5|12762.5|12777.5|12762.5|0
1648085020000|2022-03-24 01:23:40|12777.7|12762.7|12778|12763|12778|12763|12777.7|12762.7|1
1648085040000|2022-03-24 01:24:00|12777.7|12762.7|12777.7|12762.7|12777.7|12762.7|12777.7|12762.7|0
1648085100000|2022-03-24 01:25:00|12772|12757|12770.7|12755.7|12772|12757|12770.7|12755.7|0
1648085110000|2022-03-24 01:25:10|12770.5|12755.5|12780.7|12755.7|12780.7|12758|12770.5|12755.5|1
1648085130000|2022-03-24 01:25:30|12783.5|12758.5|12783|12758|12783.5|12758.5|12783|12758|0
1648085140000|2022-03-24 01:25:40|12783.2|12758.2|12783.5|12758.5|12783.5|12758.5|12783.2|12758.2|0
1648085170000|2022-03-24 01:26:10|12783.2|12758.2|12779.2|12764.2|12783.2|12764.2|12779.2|12758.2|1
1648085230000|2022-03-24 01:27:10|12795|12757.5|12795|12757.5|12795|12757.5|12795|12757.5|0
1648085240000|2022-03-24 01:27:20|12794|12756.5|12794|12756.5|12794|12756.5|12794|12756.5|1
1648085250000|2022-03-24 01:27:30|12793.7|12756.2|12793.7|12756.2|12793.7|12756.2|12793.7|12756.2|1
1648085320000|2022-03-24 01:28:40|||||||||1
1648085340000|2022-03-24 01:29:00|12790.7|12775.7|12801.5|12776.5|12801.5|12780.5|12790.7|12775.7|6
1648085350000|2022-03-24 01:29:10|12802.5|12777.5|12801.7|12776.7|12802.5|12777.5|12801.7|12776.7|0
1648085370000|2022-03-24 01:29:30|12802.2|12777.2|12810.2|12772.7|12810.2|12777.7|12802.2|12772.7|0
1648085400000|2022-03-24 01:30:00|12795.5|12780.5|12810.2|12772.7|12810.2|12780.5|12793.2|12772.7|1
1648085410000|2022-03-24 01:30:10|12810.5|12773|12810.7|12773.2|12810.7|12773.2|12810.5|12773|0
1648085470000|2022-03-24 01:31:10|||||||||1
1648085490000|2022-03-24 01:31:30|12795.2|12780.2|12795.2|12780.2|12795.2|12780.2|12795.2|12780.2|0
1648085500000|2022-03-24 01:31:40|12793.7|12778.7|12793.7|12778.7|12793.7|12778.7|12793.7|12778.7|0
1648085510000|2022-03-24 01:31:50|12792.2|12777.2|12800.2|12785.2|12800.2|12785.2|12792.2|12777.2|1
1648085520000|2022-03-24 01:32:00|12802.2|12787.2|12810.7|12773.2|12810.7|12787.4|12802.2|12773.2|0
1648085550000|2022-03-24 01:32:30|12810.9|12773.4|12798.9|12783.9|12810.9|12783.9|12796.2|12773.4|2
1648085560000|2022-03-24 01:32:40|12799.7|12784.7|12799.7|12784.7|12799.7|12784.7|12799.7|12784.7|0
1648085570000|2022-03-24 01:32:50|12805.4|12780.4|12805.4|12780.4|12805.4|12780.4|12805.4|12780.4|0
1648085620000|2022-03-24 01:33:40|12795.2|12780.2|12783.2|12768.2|12795.2|12780.2|12783.2|12768.2|2
1648085640000|2022-03-24 01:34:00|12782.7|12767.7|12805.9|12768.4|12805.9|12771.7|12782.7|12766.4|2
1648085660000|2022-03-24 01:34:20|12806.7|12769.2|12806.9|12769.4|12806.9|12769.4|12806.7|12769.2|0
1648085700000|2022-03-24 01:35:00|12787.2|12772.2|12805.9|12768.4|12805.9|12774.4|12787.2|12768.4|1
1648085710000|2022-03-24 01:35:10|12806.7|12769.2|12806.7|12769.2|12806.7|12769.2|12806.7|12769.2|0
1648085770000|2022-03-24 01:36:10|12789.7|12774.7|12805.9|12768.4|12805.9|12774.7|12786.2|12763.4|1
1648085780000|2022-03-24 01:36:20|12806.7|12769.2|12806.7|12769.2|12806.7|12769.2|12806.7|12769.2|0
1648085850000|2022-03-24 01:37:30|12789.7|12774.7|12805.9|12768.4|12805.9|12774.7|12784.7|12762.9|1
1648085860000|2022-03-24 01:37:40|12806.7|12769.2|12806.7|12769.2|12806.7|12769.2|12806.7|12769.2|0
1648085900000|2022-03-24 01:38:20|12803.7|12766.2|12800.7|12763.2|12803.7|12766.2|12800.7|12763.2|1
1648085920000|2022-03-24 01:38:40|12784.4|12759.4|12793.9|12756.4|12793.9|12759.4|12784.4|12756.4|1
1648085940000|2022-03-24 01:39:00|12797.2|12759.7|12797.2|12759.7|12797.2|12759.7|12797.2|12759.7|0
1648085950000|2022-03-24 01:39:10|12797.9|12760.4|12798.7|12761.2|12798.7|12761.2|12797.9|12760.4|0
1648085960000|2022-03-24 01:39:20|12798.9|12761.4|12799.2|12761.7|12799.2|12761.7|12798.9|12761.4|0
1648086000000|2022-03-24 01:40:00|12782.7|12767.7|12798.7|12761.2|12798.7|12767.7|12782.7|12756.4|1
1648086070000|2022-03-24 01:41:10|12788.2|12763.2|12798.7|12761.2|12798.7|12763.2|12774.9|12752.2|1
1648086090000|2022-03-24 01:41:30|12798.9|12761.4|12800.4|12762.9|12800.4|12762.9|12798.9|12761.4|0
1648086100000|2022-03-24 01:41:40|12801.7|12764.2|12802.4|12764.9|12802.4|12764.9|12801.7|12764.2|0
1648086150000|2022-03-24 01:42:30|12791.9|12766.9|12800.9|12763.4|12800.9|12767.4|12778.2|12760.4|1
1648086220000|2022-03-24 01:43:40|12781.6|12766.6|12800.9|12763.4|12800.9|12768.9|12781.6|12759.9|1
1648086250000|2022-03-24 01:44:10|12801.6|12764.1|12802.4|12764.9|12802.4|12764.9|12801.6|12764.1|0
1648086290000|2022-03-24 01:44:50|12807.4|12769.9|12807.4|12769.9|12807.4|12769.9|12807.4|12769.9|0
1648086300000|2022-03-24 01:45:00|12790.6|12775.6|12807.6|12770.1|12807.6|12775.6|12783.9|12766.4|2
1648086330000|2022-03-24 01:45:30|12807.9|12770.4|12807.9|12770.4|12807.9|12770.4|12807.9|12770.4|0
1648086350000|2022-03-24 01:45:50|12804.6|12779.6|12804.4|12779.4|12804.6|12779.6|12804.4|12779.4|0
1648086400000|2022-03-24 01:46:40|12804.6|12779.6|12804.6|12779.6|12804.6|12779.6|12804.6|12779.6|0
1648086450000|2022-03-24 01:47:30|12792.6|12777.6|12807.6|12770.1|12807.6|12777.6|12792.6|12767.6|1
1648086470000|2022-03-24 01:47:50|12801.9|12764.4|12785.9|12770.9|12801.9|12770.9|12785.9|12764.4|1
1648086480000|2022-03-24 01:48:00|12785.6|12770.6|12785.6|12770.6|12785.6|12770.6|12785.6|12770.6|0
1648086490000|2022-03-24 01:48:10|12785.4|12770.4|12785.4|12770.4|12785.4|12770.4|12785.4|12770.4|0
1648086510000|2022-03-24 01:48:30|12782.6|12767.6|12782.6|12767.6|12782.6|12767.6|12782.6|12767.6|0
1648086560000|2022-03-24 01:49:20|12783.4|12768.4|12783.4|12768.4|12783.4|12768.4|12783.4|12768.4|0
1648086600000|2022-03-24 01:50:00|12783.1|12768.1|12783.1|12768.1|12783.1|12768.1|12783.1|12768.1|0
1648086650000|2022-03-24 01:50:50|12782.9|12767.9|12782.9|12767.9|12782.9|12767.9|12782.9|12767.9|0
1648086840000|2022-03-24 01:54:00|12782.8|12767.8|12782.8|12767.8|12782.8|12767.8|12782.8|12767.8|0
1648087070000|2022-03-24 01:57:50|12783.3|12768.3|12781.8|12766.8|12783.8|12768.8|12781.8|12766.8|3
1648087080000|2022-03-24 01:58:00|12781.6|12766.6|12802.1|12764.6|12802.1|12771.8|12781.6|12764.6|3
1648087090000|2022-03-24 01:58:10|12803.3|12765.8|12803.3|12765.8|12803.3|12765.8|12803.3|12765.8|0
1648087110000|2022-03-24 01:58:30|12804.6|12767.1|12806.1|12768.6|12806.1|12768.6|12804.6|12767.1|1
1648087190000|2022-03-24 01:59:50|12807.6|12770.1|12807.6|12770.1|12807.6|12770.1|12807.6|12770.1|0
1648087200000|2022-03-24 02:00:00|12797.6|12772.6|12790.8|12775.8|12797.6|12776.8|12790.8|12771.8|3
1648087210000|2022-03-24 02:00:10|12791.1|12776.1|12791.1|12776.1|12791.1|12776.1|12791.1|12776.1|0
1648087220000|2022-03-24 02:00:20|12792.6|12777.6|12800.1|12775.1|12800.1|12777.6|12792.6|12773.6|0
1648087230000|2022-03-24 02:00:30|12799.8|12774.8|12799.6|12774.6|12799.8|12774.8|12799.6|12774.6|0
1648087520000|2022-03-24 02:05:20|12799.8|12774.8|12798.6|12773.6|12799.8|12774.8|12798.6|12773.6|1
1648087530000|2022-03-24 02:05:30|12798|12773|12798|12773|12798|12773|12798|12773|0
1648087550000|2022-03-24 02:05:50|12792.8|12777.8|12792.5|12777.5|12792.8|12777.8|12792|12777|0
1648087560000|2022-03-24 02:06:00|12792.3|12777.3|12792.5|12777.5|12792.5|12777.5|12792|12777|0
1648087570000|2022-03-24 02:06:10|12792.3|12777.3|12792|12777|12792.5|12777.5|12792|12777|0
1648087590000|2022-03-24 02:06:30|12791.8|12776.8|12789.8|12774.8|12791.8|12776.8|12789.8|12774.8|0
1648087600000|2022-03-24 02:06:40|12792|12777|12792.3|12777.3|12792.5|12777.5|12790|12775|0
1648087610000|2022-03-24 02:06:50|12792.5|12777.5|12790.3|12775.3|12792.5|12777.5|12790.3|12775.3|0
1648087620000|2022-03-24 02:07:00|12785.8|12770.8|12785.3|12770.3|12785.8|12770.8|12785.3|12770.3|0
1648087640000|2022-03-24 02:07:20|12778.8|12763.8|12776.3|12761.3|12778.8|12763.8|12776.3|12761.3|8
1648087670000|2022-03-24 02:07:50|12775.8|12760.8|12776.3|12761.3|12776.3|12761.3|12775.8|12760.8|0
1648087680000|2022-03-24 02:08:00|12776.8|12761.8|12775.3|12760.3|12776.8|12761.8|12775.3|12760.3|0
1648087690000|2022-03-24 02:08:10|12776.3|12761.3|12774|12759|12776.3|12761.3|12774|12759|1
1648087700000|2022-03-24 02:08:20|12773.8|12758.8|12797.5|12760|12797.5|12764.8|12773.8|12758.8|1
1648087710000|2022-03-24 02:08:30|12792.3|12767.3|12775.8|12760.8|12792.3|12767.3|12775.8|12760.8|0
1648087720000|2022-03-24 02:08:40|12790.3|12765.3|12792.3|12767.3|12792.3|12767.3|12790.3|12765.3|0
1648087730000|2022-03-24 02:08:50|12799|12761.5|12775.8|12760.8|12799.5|12762|12775.8|12760.8|0
1648087740000|2022-03-24 02:09:00|12774.5|12759.5|12773.3|12758.3|12774.5|12759.5|12773.3|12758.3|1
1648087760000|2022-03-24 02:09:20|12772.3|12757.3|12771|12756|12772.3|12757.3|12771|12756|1
1648087800000|2022-03-24 02:10:00|12794|12756.5|12794.5|12757|12794.5|12763.3|12772.3|12756.5|1
1648087830000|2022-03-24 02:10:30|12795.5|12758|12795.5|12758|12795.5|12758|12795.5|12758|0
1648087840000|2022-03-24 02:10:40|12772|12757|12772|12757|12772|12757|12772|12757|0
1648087860000|2022-03-24 02:11:00|12778.8|12763.8|12799.5|12762|12799.5|12765.8|12778.8|12760.8|3
1648087890000|2022-03-24 02:11:30|12799.8|12762.3|12801|12763.5|12801|12763.5|12799.8|12762.3|0
1648087900000|2022-03-24 02:11:40|12798|12760.5|12799.5|12762|12799.5|12762|12798|12760.5|1
1648087930000|2022-03-24 02:12:10|12799.8|12762.3|12799.8|12762.3|12799.8|12762.3|12799.8|12762.3|0
1648087950000|2022-03-24 02:12:30|12783.5|12768.5|12795.8|12758.3|12795.8|12768.5|12772.8|12756.5|1
1648087960000|2022-03-24 02:12:40|12796.8|12759.3|12796.8|12759.3|12796.8|12759.3|12796.8|12759.3|0
1648087970000|2022-03-24 02:12:50|||||||||1
1648087980000|2022-03-24 02:13:00|12773.5|12758.5|12796.8|12759.3|12796.8|12759.3|12773.5|12757.8|0
1648088000000|2022-03-24 02:13:20|12797.8|12760.3|12797.8|12760.3|12797.8|12760.3|12797.8|12760.3|0
1648088020000|2022-03-24 02:13:40|12780.5|12765.5|12773.5|12758.5|12780.5|12765.5|12773.5|12758.5|0
1648088030000|2022-03-24 02:13:50|12773|12758|12772.5|12757.5|12773|12758|12772.5|12757.5|0
1648088040000|2022-03-24 02:14:00|12789.2|12751.7|12795.5|12758|12795.5|12758|12789.2|12751.7|0
1648088050000|2022-03-24 02:14:10|12797.3|12759.8|12797.3|12759.8|12797.3|12759.8|12797.3|12759.8|0
1648088070000|2022-03-24 02:14:30|12780.5|12765.5|12780.5|12765.5|12780.5|12765.5|12780.5|12765.5|0
1648088080000|2022-03-24 02:14:40|12773.5|12758.5|12773.5|12758.5|12773.5|12758.5|12773.5|12758.5|0
1648088090000|2022-03-24 02:14:50|12773|12758|12764.3|12749.3|12774.8|12758|12764.3|12747.3|5
1648088100000|2022-03-24 02:15:00|12759.3|12744.3|12774.5|12749.5|12781.3|12749.5|12759.3|12742.5|1
1648088110000|2022-03-24 02:15:10|12773.3|12748.3|12773.3|12748.3|12773.3|12748.3|12773.3|12748.3|0
1648088120000|2022-03-24 02:15:20|12780.5|12743|12782|12744.5|12782|12744.5|12780.5|12743|0
1648088140000|2022-03-24 02:15:40|12781.8|12744.3|12781.5|12744|12781.8|12744.3|12781.5|12744|0
1648088150000|2022-03-24 02:15:50|12772.8|12747.8|12772.8|12747.8|12772.8|12747.8|12772.8|12747.8|0
1648088160000|2022-03-24 02:16:00|12770.3|12745.3|12770.3|12745.3|12770.3|12745.3|12770.3|12745.3|0
1648088200000|2022-03-24 02:16:40|12765.8|12750.8|12765.8|12750.8|12765.8|12750.8|12765.8|12750.8|0
1648088230000|2022-03-24 02:17:10|12765.7|12750.7|12765.7|12750.7|12765.7|12750.7|12765.7|12750.7|0
1648088250000|2022-03-24 02:17:30|12763.2|12748.2|12764.5|12749.5|12764.5|12749.5|12763.2|12748.2|1
1648088260000|2022-03-24 02:17:40|12765.7|12750.7|12770|12755|12770|12755|12765.7|12750.7|0
1648088270000|2022-03-24 02:17:50|12782.5|12745|12782.5|12745|12782.5|12745|12782.5|12745|1
1648088280000|2022-03-24 02:18:00|12783.7|12746.2|12784.5|12747|12784.5|12747|12783.7|12746.2|0
1648088340000|2022-03-24 02:19:00|12781.5|12756.5|12781.5|12756.5|12781.5|12756.5|12781.5|12756.5|0
1648088350000|2022-03-24 02:19:10|12783|12758|12783|12758|12783|12758|12783|12758|0
1648088400000|2022-03-24 02:20:00|12782.2|12757.2|12783|12758|12783|12758|12781.5|12756.5|1
1648088550000|2022-03-24 02:22:30|12775.5|12760.5|12787.5|12750|12787.5|12760.5|12775.5|12750|2
1648088560000|2022-03-24 02:22:40|12785.7|12748.2|12785.7|12748.2|12785.7|12748.2|12785.7|12748.2|0
1648088620000|2022-03-24 02:23:40|12786.7|12749.2|12786.7|12749.2|12786.7|12749.2|12786.7|12749.2|0
1648088700000|2022-03-24 02:25:00|||||||||1
1648088730000|2022-03-24 02:25:30|12786.2|12748.7|12786.2|12748.7|12786.2|12748.7|12786.2|12748.7|1
1648088830000|2022-03-24 02:27:10|12786.7|12749.2|12787.2|12749.7|12787.2|12749.7|12786.7|12749.2|0
1648088850000|2022-03-24 02:27:30|12769|12754|12786.2|12748.7|12786.2|12754|12769|12748.7|1
1648088860000|2022-03-24 02:27:40|12787.2|12749.7|12787.2|12749.7|12787.2|12749.7|12787.2|12749.7|0
1648088920000|2022-03-24 02:28:40|||||||||1
1648088950000|2022-03-24 02:29:10|12787.7|12750.2|12788.2|12750.7|12788.2|12750.7|12787.7|12750.2|0
1648088960000|2022-03-24 02:29:20|12787.9|12750.4|12787.7|12750.2|12787.9|12750.4|12787.7|12750.2|2
1648088980000|2022-03-24 02:29:40|12787.4|12749.9|12787.2|12749.7|12787.4|12749.9|12787.2|12749.7|0
1648088990000|2022-03-24 02:29:50|12787.4|12749.9|12787.7|12750.2|12787.7|12750.2|12787.4|12749.9|0
1648089060000|2022-03-24 02:31:00|12787.4|12749.9|12787.4|12749.9|12787.4|12749.9|12787.4|12749.9|3
1648089070000|2022-03-24 02:31:10|12787.7|12750.2|12787.7|12750.2|12787.7|12750.2|12787.7|12750.2|0
1648089140000|2022-03-24 02:32:20|12768.7|12753.7|12782.9|12757.9|12783.2|12757.9|12768.7|12745.7|0
1648089210000|2022-03-24 02:33:30|12775.2|12760.2|12775.2|12760.2|12775.2|12760.2|12775.2|12760.2|0
1648089220000|2022-03-24 02:33:40|12771.2|12756.2|12771.2|12756.2|12771.2|12756.2|12771.2|12756.2|0
1648089230000|2022-03-24 02:33:50|12770.7|12755.7|12770.7|12755.7|12770.7|12755.7|12770.7|12755.7|0
1648089240000|2022-03-24 02:34:00|12770.2|12755.2|12770.2|12755.2|12770.2|12755.2|12770.2|12755.2|0
1648089250000|2022-03-24 02:34:10|12769.2|12754.2|12769.2|12754.2|12769.2|12754.2|12769.2|12754.2|0
1648089260000|2022-03-24 02:34:20|12767.7|12752.7|12781.7|12756.7|12781.7|12756.7|12767.7|12751.4|1
1648089270000|2022-03-24 02:34:30|12781.9|12756.9|12781.9|12756.9|12781.9|12756.9|12781.9|12756.9|0
1648089300000|2022-03-24 02:35:00|12782.7|12757.7|12782.7|12757.7|12782.7|12757.7|12782.7|12757.7|0
1648089320000|2022-03-24 02:35:20|12770.9|12755.9|12770.9|12755.9|12770.9|12755.9|12770.9|12755.9|0
1648089330000|2022-03-24 02:35:30|12769.2|12754.2|12782.7|12757.7|12782.7|12757.7|12769.2|12754.2|0
1648089510000|2022-03-24 02:38:30|12782.6|12757.6|12782.6|12757.6|12782.6|12757.6|12782.6|12757.6|0
1648089540000|2022-03-24 02:39:00|12782.9|12757.9|12782.9|12757.9|12782.9|12757.9|12782.9|12757.9|0
1648089600000|2022-03-24 02:40:00|12783.4|12758.4|12783.4|12758.4|12783.4|12758.4|12783.4|12758.4|0
1648089620000|2022-03-24 02:40:20|12780.4|12765.4|12780.4|12765.4|12780.4|12765.4|12780.4|12765.4|0
1648089710000|2022-03-24 02:41:50|||||||||2
1648089960000|2022-03-24 02:46:00|12780.9|12765.9|12799.6|12762.1|12799.6|12775.6|12780.9|12759.6|2
1648090040000|2022-03-24 02:47:20|12798.6|12761.1|12797.6|12760.1|12798.6|12761.1|12797.6|12760.1|0
1648090080000|2022-03-24 02:48:00|12798.6|12761.1|12798.6|12761.1|12798.6|12761.1|12798.6|12761.1|0
1648090170000|2022-03-24 02:49:30|12793.9|12778.9|12793.8|12778.8|12793.9|12778.9|12793.8|12778.8|0
1648090200000|2022-03-24 02:50:00|12796.8|12771.8|12796.8|12771.8|12796.8|12771.8|12796.8|12771.8|0
1648090210000|2022-03-24 02:50:10|12801.4|12763.9|12801.4|12763.9|12801.4|12763.9|12801.4|12763.9|0
1648090220000|2022-03-24 02:50:20|12799.1|12761.6|12794.3|12769.3|12799.1|12769.3|12794.3|12761.1|0
1648090280000|2022-03-24 02:51:20|12800.1|12762.6|12800.1|12762.6|12800.1|12762.6|12800.1|12762.6|1
1648090300000|2022-03-24 02:51:40|12798.1|12760.6|12798.1|12760.6|12798.1|12760.6|12798.1|12760.6|0
1648090320000|2022-03-24 02:52:00|12798.3|12760.8|12798.6|12761.1|12798.6|12761.1|12798.3|12760.8|0
1648090330000|2022-03-24 02:52:10|12798.3|12760.8|12798.3|12760.8|12798.3|12760.8|12798.3|12760.8|0
1648090350000|2022-03-24 02:52:30|12798.1|12760.6|12798.1|12760.6|12798.1|12760.6|12798.1|12760.6|0
1648090380000|2022-03-24 02:53:00|12800.1|12762.6|12800.1|12762.6|12800.1|12762.6|12800.1|12762.6|0
1648090430000|2022-03-24 02:53:50|12795.1|12770.1|12796.3|12771.3|12796.3|12771.3|12795.1|12770.1|0
1648090470000|2022-03-24 02:54:30|12798.1|12760.6|12798.1|12760.6|12798.1|12760.6|12798.1|12760.6|0
1648090510000|2022-03-24 02:55:10|12799.1|12761.6|12799.1|12761.6|12799.1|12761.6|12799.1|12761.6|0
1648090530000|2022-03-24 02:55:30|12800.1|12762.6|12798.1|12760.6|12800.1|12762.6|12798.1|12760.6|2
1648090550000|2022-03-24 02:55:50|12795.6|12758.1|12795.6|12758.1|12795.6|12758.1|12795.6|12758.1|1
1648090580000|2022-03-24 02:56:20|12795.8|12758.3|12796.1|12758.6|12796.1|12758.6|12795.8|12758.3|0
1648090630000|2022-03-24 02:57:10|12796.3|12758.8|12796.6|12759.1|12796.6|12759.1|12796.3|12758.8|0
1648090650000|2022-03-24 02:57:30|12797.1|12759.6|12797.1|12759.6|12797.1|12759.6|12797.1|12759.6|0
1648090690000|2022-03-24 02:58:10|12797.6|12760.1|12798.1|12760.6|12798.1|12760.6|12797.6|12760.1|0
1648090730000|2022-03-24 02:58:50|12798.3|12760.8|12798.6|12761.1|12798.6|12761.1|12798.3|12760.8|0
1648090760000|2022-03-24 02:59:20|12796.6|12759.1|12796.6|12759.1|12796.6|12759.1|12796.6|12759.1|0
1648090770000|2022-03-24 02:59:30|12797.1|12759.6|12797.1|12759.6|12797.1|12759.6|12797.1|12759.6|0
1648090840000|2022-03-24 03:00:40|12797|12759.5|12797|12759.5|12797|12759.5|12797|12759.5|0
1648090940000|2022-03-24 03:02:20|12796.5|12759|12797|12759.5|12797|12759.5|12796.5|12759|0
1648090990000|2022-03-24 03:03:10|12796|12758.5|12796|12758.5|12796|12758.5|12796|12758.5|0
1648091010000|2022-03-24 03:03:30|12796.5|12759|12797|12759.5|12797|12759.5|12796.5|12759|0
1648091030000|2022-03-24 03:03:50|12795.5|12758|12795.5|12758|12795.5|12758|12795.5|12758|0
1648091060000|2022-03-24 03:04:20|12795.3|12757.8|12795|12757.5|12795.3|12757.8|12795|12757.5|0
1648091080000|2022-03-24 03:04:40|12795.3|12757.8|12795.5|12758|12795.5|12758|12795.3|12757.8|0
1648091100000|2022-03-24 03:05:00|12795.3|12757.8|12795|12757.5|12795.3|12757.8|12795|12757.5|0
1648091110000|2022-03-24 03:05:10|12795.5|12758|12795.5|12758|12795.5|12758|12795.5|12758|0
1648091140000|2022-03-24 03:05:40|12795|12757.5|12795|12757.5|12795|12757.5|12795|12757.5|1
1648091150000|2022-03-24 03:05:50|12787.3|12762.3|12787.3|12762.3|12787.3|12762.3|12787.3|12762.3|0
1648091160000|2022-03-24 03:06:00|12785.8|12760.8|12785.8|12760.8|12785.8|12760.8|12785.8|12760.8|0
1648091180000|2022-03-24 03:06:20|||||||||2
1648091290000|2022-03-24 03:08:10|12785.5|12760.5|12785.5|12760.5|12785.5|12760.5|12785.5|12760.5|0
1648091310000|2022-03-24 03:08:30|12785.8|12760.8|12785.8|12760.8|12785.8|12760.8|12785.8|12760.8|0
1648091400000|2022-03-24 03:10:00|||||||||1
1648091480000|2022-03-24 03:11:20|12786.2|12761.2|12786.8|12761.8|12786.8|12761.8|12786.2|12761.2|0
1648091500000|2022-03-24 03:11:40|12786.7|12761.7|12786.7|12761.7|12786.7|12761.7|12786.7|12761.7|0
1648091530000|2022-03-24 03:12:10|12787|12762|12787.2|12762.2|12787.2|12762.2|12787|12762|0
1648091540000|2022-03-24 03:12:20|12782|12767|12781.7|12766.7|12782|12767|12781.7|12766.7|0
1648091640000|2022-03-24 03:14:00|12782|12767|12782|12767|12782|12767|12782|12767|1
1648091650000|2022-03-24 03:14:10|12782.2|12767.2|12782.2|12767.2|12782.2|12767.2|12782.2|12767.2|0
1648091880000|2022-03-24 03:18:00|12787.7|12762.7|12787.7|12762.7|12787.7|12762.7|12787.7|12762.7|0
1648091890000|2022-03-24 03:18:10|12797|12759.5|12797|12759.5|12797|12759.5|12797|12759.5|0
1648091900000|2022-03-24 03:18:20|12790|12765|12790|12765|12790|12765|12790|12765|0
1648091910000|2022-03-24 03:18:30|12789.2|12764.2|12789.2|12764.2|12789.2|12764.2|12789.2|12764.2|0
1648092120000|2022-03-24 03:22:00|12797|12759.5|12797|12759.5|12797|12759.5|12797|12759.5|0
1648092130000|2022-03-24 03:22:10|12789.2|12764.2|12789.2|12764.2|12789.2|12764.2|12789.2|12764.2|0
1648092150000|2022-03-24 03:22:30|12789.7|12764.7|12789.7|12764.7|12789.7|12764.7|12789.7|12764.7|0
1648092190000|2022-03-24 03:23:10|12790.4|12765.4|12791.2|12766.2|12791.2|12766.2|12790.4|12765.4|0
1648092200000|2022-03-24 03:23:20|12790.2|12765.2|12790.2|12765.2|12790.2|12765.2|12790.2|12765.2|1
1648092220000|2022-03-24 03:23:40|12789.9|12774.9|12789.7|12764.7|12794.7|12774.9|12789.7|12764.7|1
1648092260000|2022-03-24 03:24:20|12789.4|12764.4|12788.7|12763.7|12789.4|12764.4|12788.7|12763.7|0
1648092310000|2022-03-24 03:25:10|12801.2||12801.2||12801.2||12801.2||4
1648092320000|2022-03-24 03:25:20|12800.2|12762.7|12799.4|12761.9|12800.2|12762.7|12799.4|12761.9|0
1648092340000|2022-03-24 03:25:40|12799.7|12762.2|12799.7|12762.2|12799.7|12762.2|12799.7|12762.2|0
1648092360000|2022-03-24 03:26:00|12799.9|12762.4|12799.4|12761.9|12799.9|12762.4|12799.4|12761.9|1
1648092370000|2022-03-24 03:26:10|||||||||1
1648092470000|2022-03-24 03:27:50|12799.2|12761.7|12798.4|12760.9|12799.2|12761.7|12798.4|12760.9|0
1648092490000|2022-03-24 03:28:10|12791.2|12766.2|12791.2|12766.2|12791.2|12766.2|12791.2|12766.2|1
1648092550000|2022-03-24 03:29:10|12790.7|12765.7|12790.2|12765.2|12790.7|12765.7|12790.2|12765.2|0
1648092600000|2022-03-24 03:30:00|12789.9|12764.9|12789.7|12764.7|12789.9|12764.9|12789.7|12764.7|0
1648092620000|2022-03-24 03:30:20|12788.4|12763.4|12788.4|12763.4|12788.4|12763.4|12788.4|12763.4|0
1648092630000|2022-03-24 03:30:30|12787.7|12762.7|12787.7|12762.7|12787.7|12762.7|12787.7|12762.7|1
1648092660000|2022-03-24 03:31:00|12782.2|12767.2|12782.2|12767.2|12782.2|12767.2|12782.2|12767.2|0
1648092670000|2022-03-24 03:31:10|12781.7|12766.7|12781.7|12766.7|12781.7|12766.7|12781.7|12766.7|0
1648092680000|2022-03-24 03:31:20|12781.4|12766.4|12781.2|12766.2|12781.4|12766.4|12781.2|12766.2|1
1648092690000|2022-03-24 03:31:30|12781.4|12766.4|12781.4|12766.4|12781.4|12766.4|12781.4|12766.4|0
1648092720000|2022-03-24 03:32:00|12780.9|12765.9|12780.7|12765.7|12780.9|12765.9|12780.7|12765.7|1
1648092730000|2022-03-24 03:32:10|12796.4|12758.9|12796.4|12758.9|12796.4|12758.9|12796.4|12758.9|1
1648092780000|2022-03-24 03:33:00|12789.2|12764.2|12789.2|12764.2|12789.2|12764.2|12789.2|12764.2|1
1648092820000|2022-03-24 03:33:40|12789.1|12764.1|12789.1|12764.1|12789.1|12764.1|12789.1|12764.1|0
1648092910000|2022-03-24 03:35:10|12788.6|12763.6|12788.6|12763.6|12788.6|12763.6|12788.6|12763.6|1
1648092960000|2022-03-24 03:36:00|12788.4|12763.4|12788.1|12763.1|12788.4|12763.4|12788.1|12763.1|1
1648092990000|2022-03-24 03:36:30|12787.9|12762.9|12787.6|12762.6|12787.9|12762.9|12787.6|12762.6|1
1648093020000|2022-03-24 03:37:00|12787.4|12762.4|12787.4|12762.4|12787.4|12762.4|12787.4|12762.4|1
1648093030000|2022-03-24 03:37:10|12782.1|12767.1|12782.1|12767.1|12782.1|12767.1|12782.1|12767.1|0
1648093170000|2022-03-24 03:39:30|12781.6|12766.6|12781.1|12766.1|12781.6|12766.6|12781.1|12766.1|1
1648093180000|2022-03-24 03:39:40|12781.4|12766.4|12781.4|12766.4|12781.4|12766.4|12781.4|12766.4|0
1648093220000|2022-03-24 03:40:20|12780.9|12765.9|12780.9|12765.9|12780.9|12765.9|12780.9|12765.9|0
1648093240000|2022-03-24 03:40:40|12779.1|12764.1|12780.9|12765.9|12780.9|12765.9|12777.4|12762.4|1
1648093250000|2022-03-24 03:40:50|12780.6|12765.6|12780.4|12765.4|12780.6|12765.6|12780.4|12765.4|0
1648093330000|2022-03-24 03:42:10|12779.9|12764.9|12797.1|12759.6|12797.1|12764.9|12779.9|12759.6|2
1648093350000|2022-03-24 03:42:30|12796.9|12759.4|12796.9|12759.4|12796.9|12759.4|12796.9|12759.4|0
1648093410000|2022-03-24 03:43:30|12798.4|12760.9|12798.4|12760.9|12798.4|12760.9|12798.4|12760.9|0
1648093450000|2022-03-24 03:44:10|12798.6|12761.1|12798.6|12761.1|12798.6|12761.1|12798.6|12761.1|0
1648093460000|2022-03-24 03:44:20|12798.4|12760.9|12798.6|12761.1|12798.6|12761.1|12798.1|12760.6|0
1648093480000|2022-03-24 03:44:40|12797.6|12760.1|12797.6|12760.1|12797.6|12760.1|12797.6|12760.1|1
1648093560000|2022-03-24 03:46:00|12797.1|12759.6|12797.1|12759.6|12797.1|12759.6|12797.1|12759.6|1
1648093640000|2022-03-24 03:47:20|12796.6|12759.1|12796.3|12758.8|12796.6|12759.1|12796.3|12758.8|1
1648093650000|2022-03-24 03:47:30|12796.1|12758.6|12796.1|12758.6|12796.1|12758.6|12796.1|12758.6|0
1648093660000|2022-03-24 03:47:40|12789.8|12764.8|12795.6|12758.1|12795.6|12764.8|12789.8|12758.1|1
1648093770000|2022-03-24 03:49:30|12789.1|12764.1|12789.1|12764.1|12789.1|12764.1|12789.1|12764.1|0
1648093780000|2022-03-24 03:49:40|12788.8|12763.8|12788.8|12763.8|12788.8|12763.8|12788.8|12763.8|0
1648093820000|2022-03-24 03:50:20|12788.3|12763.3|12788.3|12763.3|12788.3|12763.3|12788.3|12763.3|1
1648093850000|2022-03-24 03:50:50|12787.8|12762.8|12787.8|12762.8|12787.8|12762.8|12787.8|12762.8|0
1648093950000|2022-03-24 03:52:30|12787.3|12762.3|12787.3|12762.3|12787.3|12762.3|12787.3|12762.3|1
1648093990000|2022-03-24 03:53:10|12781.6|12766.6|12781.3|12766.3|12781.6|12766.6|12781.3|12766.3|1
1648094060000|2022-03-24 03:54:20|12781.1|12766.1|12780.8|12765.8|12781.1|12766.1|12780.8|12765.8|1
1648094140000|2022-03-24 03:55:40|12780.5|12765.5|12780.3|12765.3|12780.5|12765.5|12780.3|12765.3|1
1648094220000|2022-03-24 03:57:00|12788|12763|12788|12763|12788|12763|12788|12763|1
1648094280000|2022-03-24 03:58:00|12795.3|12757.8|12795.3|12757.8|12795.3|12757.8|12795.3|12757.8|0
1648094290000|2022-03-24 03:58:10|12794.8|12757.3|12794.8|12757.3|12794.8|12757.3|12794.8|12757.3|1
1648094310000|2022-03-24 03:58:30|12794.5|12757|12794.5|12757|12794.5|12757|12794.5|12757|0
1648094430000|2022-03-24 04:00:30|12794|12756.5|12794|12756.5|12794|12756.5|12794|12756.5|1
1648094440000|2022-03-24 04:00:40|12793.8|12756.3|12787.3|12762.3|12793.8|12762.3|12787.3|12756.3|1
1648094450000|2022-03-24 04:00:50|12787.8|12762.8|12787.8|12762.8|12787.8|12762.8|12787.8|12762.8|0
1648094460000|2022-03-24 04:01:00|12788.3|12763.3|12795.3|12757.8|12795.3|12763.3|12788.3|12757.8|1
1648094470000|2022-03-24 04:01:10|12795.5|12758|12795.5|12758|12795.5|12758|12795.5|12758|1
1648094520000|2022-03-24 04:02:00|||||||||1
1648094550000|2022-03-24 04:02:30|12795.3|12757.8|12795.3|12757.8|12795.3|12757.8|12795.3|12757.8|0
1648094610000|2022-03-24 04:03:30|12803.5|12766|12803.5|12766|12803.5|12766|12803.5|12766|11
1648094620000|2022-03-24 04:03:40|12802.5|12765|12802|12764.5|12802.5|12765|12802|12764.5|1
1648094630000|2022-03-24 04:03:50|12804|12766.5|12804|12766.5|12804|12766.5|12804|12766.5|1
1648094660000|2022-03-24 04:04:20|12800.8|12763.3|12800.8|12763.3|12800.8|12763.3|12800.8|12763.3|0
1648094730000|2022-03-24 04:05:30|12800.7|12763.2|12800.7|12763.2|12800.7|12763.2|12800.7|12763.2|0
1648094740000|2022-03-24 04:05:40|12799.2|12761.7|12799.2|12761.7|12799.2|12761.7|12799.2|12761.7|1
1648094750000|2022-03-24 04:05:50|12800.2|12762.7|12800.2|12762.7|12800.2|12762.7|12800.2|12762.7|1
1648094790000|2022-03-24 04:06:30|12800|12762.5|12800|12762.5|12800|12762.5|12800|12762.5|1
1648094820000|2022-03-24 04:07:00|12799.7|12762.2|12799.7|12762.2|12799.7|12762.2|12799.7|12762.2|2
1648094870000|2022-03-24 04:07:50|12799.5|12762|12800.2|12762.7|12800.2|12762.7|12799.5|12762|2
1648094880000|2022-03-24 04:08:00|12800|12762.5|12800|12762.5|12800|12762.5|12800|12762.5|0
1648094900000|2022-03-24 04:08:20|12800.5|12763|12800.5|12763|12800.5|12763|12800.5|12763|3
1648094910000|2022-03-24 04:08:30|12800.7|12763.2|12801|12763.5|12801|12763.5|12800.7|12763.2|5
1648094930000|2022-03-24 04:08:50|12800.7|12763.2|12804.2|12766.7|12811.5|12791.5|12800.7|12763.2|1
1648094940000|2022-03-24 04:09:00|12803.2|12765.7|12802.2|12764.7|12803.2|12765.7|12802.2|12764.7|0
1648095070000|2022-03-24 04:11:10|12802.5|12765|12802.5|12765|12802.5|12765|12802.5|12765|1
1648095140000|2022-03-24 04:12:20|12801.2|12763.7|12800.5|12763|12801.2|12763.7|12800.5|12763|0
1648095180000|2022-03-24 04:13:00|12800.7|12763.2|12800.7|12763.2|12800.7|12763.2|12800.7|12763.2|1
1648095190000|2022-03-24 04:13:10|12801|12763.5|12801|12763.5|12801|12763.5|12801|12763.5|0
1648095270000|2022-03-24 04:14:30|12801.7|12764.2|12801.7|12764.2|12801.7|12764.2|12801.7|12764.2|0
1648095290000|2022-03-24 04:14:50|12801.9|12764.4|12801.9|12764.4|12801.9|12764.4|12801.9|12764.4|0
1648095350000|2022-03-24 04:15:50|12801.7|12764.2|12801.7|12764.2|12801.7|12764.2|12801.7|12764.2|0
1648095420000|2022-03-24 04:17:00|12801.9|12764.4|12801.9|12764.4|12801.9|12764.4|12801.9|12764.4|0
1648095450000|2022-03-24 04:17:30|12801.7|12764.2|12801.7|12764.2|12801.7|12764.2|12801.7|12764.2|0
1648095460000|2022-03-24 04:17:40|12801.4|12763.9|12801.4|12763.9|12801.4|12763.9|12801.4|12763.9|0
1648095470000|2022-03-24 04:17:50|12801.9|12764.4|12801.9|12764.4|12801.9|12764.4|12801.9|12764.4|0
1648095510000|2022-03-24 04:18:30|12799.2|12761.7|12802.2|12787.2|12802.2|12787.2|12797.2|12759.7|1
1648095520000|2022-03-24 04:18:40|12805.2|12767.7|12800.2|12785.2|12805.2|12785.2|12796.2|12767.7|0
1648095540000|2022-03-24 04:19:00|12806.7|12769.2|12802.9|12777.9|12806.7|12777.9|12802.9|12769.2|0
1648095560000|2022-03-24 04:19:20|12803.2|12778.2|12803.2|12778.2|12803.2|12778.2|12803.2|12778.2|1
1648095580000|2022-03-24 04:19:40|12797.7|12782.7|12803.2|12778.2|12803.2|12782.7|12797.7|12778.2|0
1648095640000|2022-03-24 04:20:40|||||||||1
1648095700000|2022-03-24 04:21:40|||||||||4
1648095720000|2022-03-24 04:22:00|12802.7|12777.7|12802.7|12777.7|12802.7|12777.7|12802.7|12777.7|0
1648095750000|2022-03-24 04:22:30|||||||||1
1648095760000|2022-03-24 04:22:40|12800.9|12785.9|12800.9|12785.9|12800.9|12785.9|12800.9|12785.9|0
1648095810000|2022-03-24 04:23:30|12803.6|12788.6|12806.4|12791.4|12806.4|12791.4|12803.6|12788.6|0
1648095820000|2022-03-24 04:23:40|12800.9|12785.9|12800.9|12785.9|12800.9|12785.9|12800.9|12785.9|1
1648095880000|2022-03-24 04:24:40|12803.6|12788.6|12806.4|12791.4|12806.4|12791.4|12803.6|12788.6|0
1648095890000|2022-03-24 04:24:50|12804.2|12789.2|12809.2|12794.2|12810.9|12795.9|12804.2|12789.2|9
1648095920000|2022-03-24 04:25:20|12808.2|12793.2|12807.2|12792.2|12808.2|12793.2|12807.2|12792.2|0
1648095970000|2022-03-24 04:26:10|12807.1|12792.1|12807.1|12792.1|12807.1|12792.1|12807.1|12792.1|0
1648096160000|2022-03-24 04:29:20|12811.1|12786.1|12810.1|12785.1|12811.1|12786.1|12810.1|12785.1|0
1648096260000|2022-03-24 04:31:00|12804.4|12789.4|12804.4|12789.4|12804.4|12789.4|12804.4|12789.4|1
1648096270000|2022-03-24 04:31:10|12804.6|12789.6|12804.1|12789.1|12804.6|12789.6|12804.1|12789.1|1
1648096390000|2022-03-24 04:33:10|12807.8|12792.8|12809.6|12784.6|12809.6|12792.8|12803.6|12784.6|2
1648096410000|2022-03-24 04:33:30|12810.6|12785.6|12810.6|12785.6|12810.6|12785.6|12810.6|12785.6|0
1648096800000|2022-03-24 04:40:00|||||||||1
1648096900000|2022-03-24 04:41:40|||||||||4
1648096990000|2022-03-24 04:43:10|12810.8|12785.8|12810.6|12785.6|12810.8|12785.8|12810.6|12785.6|2
1648097120000|2022-03-24 04:45:20|||||||||2
1648097230000|2022-03-24 04:47:10|12810.8|12785.8|12810.8|12785.8|12810.8|12785.8|12810.8|12785.8|1
1648097250000|2022-03-24 04:47:30|12810.6|12785.6|12810.6|12785.6|12810.6|12785.6|12810.6|12785.6|0
1648097280000|2022-03-24 04:48:00|12810.5|12785.5|12810.5|12785.5|12810.5|12785.5|12810.5|12785.5|0
1648097400000|2022-03-24 04:50:00|12810.8|12785.8|12811|12786|12811|12786|12810.8|12785.8|1
1648097410000|2022-03-24 04:50:10|||||||||1
1648097470000|2022-03-24 04:51:10|12811.3|12786.3|12807|12792|12811.3|12792|12807|12785.5|1
1648097480000|2022-03-24 04:51:20|12807.3|12792.3|12807.3|12792.3|12807.3|12792.3|12807.3|12792.3|1
1648097490000|2022-03-24 04:51:30|12807|12792|12811.3|12796.3|12812.5|12797.5|12807|12792|2
1648097500000|2022-03-24 04:51:40|12812.5|12797.5|12812.5|12797.5|12812.5|12797.5|12812.5|12797.5|1
1648097570000|2022-03-24 04:52:50|12812.8|12797.8|12812.3|12797.3|12812.8|12797.8|12812.3|12797.3|16
1648097580000|2022-03-24 04:53:00|12813|12798|12814|12799|12814|12799|12813|12798|2
1648097600000|2022-03-24 04:53:20|12814.3|12799.3|12814.5|12799.5|12814.5|12799.5|12814.3|12799.3|2
1648097610000|2022-03-24 04:53:30|12813|12798|12811|12796|12813|12798|12811|12796|7
1648097620000|2022-03-24 04:53:40|12812.5|12797.5|12812.5|12797.5|12812.5|12797.5|12812.5|12797.5|0
1648097660000|2022-03-24 04:54:20|12811.5|12796.5|12811|12796|12811.5|12796.5|12811|12796|0
1648097670000|2022-03-24 04:54:30|12808.5|12793.5|12808.5|12793.5|12808.5|12793.5|12808.5|12793.5|0
1648097680000|2022-03-24 04:54:40|12807.8|12792.8|12807|12792|12807.8|12792.8|12807|12792|0
1648097740000|2022-03-24 04:55:40|12806|12791|12805|12790|12806|12791|12805|12790|1
1648097820000|2022-03-24 04:57:00|12803.5|12788.5|12805|12790|12805|12790|12802|12787|1
1648097850000|2022-03-24 04:57:30|12804.5|12789.5|12804.5|12789.5|12804.5|12789.5|12804.5|12789.5|0
1648097860000|2022-03-24 04:57:40|12805|12790|12805|12790|12805|12790|12805|12790|0
1648097890000|2022-03-24 04:58:10|12805.5|12790.5|12806.5|12791.5|12806.5|12791.5|12805.5|12790.5|1
1648097920000|2022-03-24 04:58:40|12811.3|12786.3|12811|12786|12811.3|12786.3|12811|12786|0
1648097940000|2022-03-24 04:59:00|||||||||2
1648097970000|2022-03-24 04:59:30|12806.5|12791.5|12807|12792|12807|12792|12806.5|12791.5|0
1648097980000|2022-03-24 04:59:40|12806.7|12791.7|12806.5|12791.5|12806.7|12791.7|12806.5|12791.5|0
1648097990000|2022-03-24 04:59:50|12804.5|12789.5|12804.5|12789.5|12804.5|12789.5|12804.5|12789.5|1
1648098070000|2022-03-24 05:01:10|12810|12785|12810.5|12785.5|12810.5|12785.5|12810|12785|0
1648098100000|2022-03-24 05:01:40|12811|12786|12811|12786|12811|12786|12811|12786|0
1648098180000|2022-03-24 05:03:00|12805|12790|12805|12790|12805|12790|12805|12790|1
1648098330000|2022-03-24 05:05:30|12805.2|12790.2|12804.5|12789.5|12805.2|12790.2|12804.5|12789.5|1
1648098390000|2022-03-24 05:06:30|12804.2|12789.2|12804.7|12789.7|12804.7|12789.7|12804|12789|1
1648098400000|2022-03-24 05:06:40|12804.5|12789.5|12804.5|12789.5|12804.5|12789.5|12804|12789|0
1648098410000|2022-03-24 05:06:50|12804.2|12789.2|12804|12789|12804.2|12789.2|12804|12789|0
1648098530000|2022-03-24 05:08:50|12803|12788|12803|12788|12803|12788|12803|12788|1
1648098600000|2022-03-24 05:10:00|12802.9|12787.9|12802.9|12787.9|12802.9|12787.9|12802.9|12787.9|0
1648098660000|2022-03-24 05:11:00|12802.7|12787.7|12802.4|12787.4|12802.7|12787.7|12802.4|12787.4|0
1648098860000|2022-03-24 05:14:20|12801.7|12786.7|12802.2|12787.2|12802.2|12787.2|12801.7|12786.7|1
1648098880000|2022-03-24 05:14:40|12802.4|12787.4|12802.4|12787.4|12802.4|12787.4|12802.4|12787.4|0
1648098990000|2022-03-24 05:16:30|12801.9|12786.9|12801.4|12786.4|12801.9|12786.9|12801.4|12786.4|1
1648099110000|2022-03-24 05:18:30|12800.9|12785.9|12800.9|12785.9|12800.9|12785.9|12800.9|12785.9|1
1648099120000|2022-03-24 05:18:40|12800.4|12785.4|12800.4|12785.4|12800.4|12785.4|12800.4|12785.4|1
1648099190000|2022-03-24 05:19:50|12800.7|12785.7|12800.7|12785.7|12800.7|12785.7|12800.7|12785.7|2
1648099200000|2022-03-24 05:20:00|12800.9|12785.9|12800.9|12785.9|12800.9|12785.9|12800.9|12785.9|0
1648099340000|2022-03-24 05:22:20|12800.4|12785.4|12800.4|12785.4|12800.4|12785.4|12800.4|12785.4|1
1648099350000|2022-03-24 05:22:30|12800.9|12785.9|12800.9|12785.9|12800.9|12785.9|12800.9|12785.9|0
1648099370000|2022-03-24 05:22:50|12800.6|12785.6|12800.9|12785.9|12800.9|12785.9|12800.6|12785.6|4
1648099400000|2022-03-24 05:23:20|12799.9|12784.9|12800.4|12785.4|12800.4|12785.4|12799.9|12784.9|0
1648099540000|2022-03-24 05:25:40|||||||||1
1648099670000|2022-03-24 05:27:50|12801.4|12786.4|12803.9|12788.9|12803.9|12788.9|12801.4|12786.4|1
1648099700000|2022-03-24 05:28:20|12809.6|12784.6|12810.4|12785.4|12810.4|12785.4|12809.6|12784.6|0
1648099730000|2022-03-24 05:28:50|12810.6|12785.6|12810.9|12785.9|12810.9|12785.9|12810.6|12785.6|0
1648099750000|2022-03-24 05:29:10|12810.6|12785.6|12810.4|12785.4|12810.6|12785.6|12810.4|12785.4|0
1648099790000|2022-03-24 05:29:50|12814.4|12799.4|12814.4|12789.4|12814.4|12799.4|12814.4|12789.4|1
1648099800000|2022-03-24 05:30:00|12809.4|12784.4|12809.4|12784.4|12809.4|12784.4|12809.4|12784.4|0
1648099810000|2022-03-24 05:30:10|||||||||2
1648099900000|2022-03-24 05:31:40|12809.3|12784.3|12809.3|12784.3|12809.3|12784.3|12809.3|12784.3|0
1648099940000|2022-03-24 05:32:20|12809.1|12784.1|12803.6|12788.6|12809.1|12788.6|12803.6|12784.1|1
1648099950000|2022-03-24 05:32:30|12803.3|12788.3|12803.3|12788.3|12803.3|12788.3|12803.3|12788.3|0
1648099980000|2022-03-24 05:33:00|12803.8|12788.8|12804.3|12789.3|12804.3|12789.3|12803.8|12788.8|1
1648100130000|2022-03-24 05:35:30|12808.3|12793.3|12804.3|12789.3|12808.3|12793.3|12804.3|12789.3|2
1648100160000|2022-03-24 05:36:00|12808.8|12783.8|12808.8|12783.8|12808.8|12783.8|12808.8|12783.8|0
1648100220000|2022-03-24 05:37:00|12809.6|12784.6|12810.3|12785.3|12810.3|12785.3|12809.6|12784.6|1
1648100250000|2022-03-24 05:37:30|12804.5|12779.5|12810.3|12785.3|12810.3|12786.6|12792.6|12777.6|10
1648100260000|2022-03-24 05:37:40|12809.6|12784.6|12818.8|12781.3|12818.8|12785.6|12809.6|12781.3|1
1648100280000|2022-03-24 05:38:00|12820.8|12783.3|12823.1|12785.6|12829.8|12798.6|12820.8|12783.3|6
1648100290000|2022-03-24 05:38:10|12822.6|12785.1|12800.1|12785.1|12822.6|12790.6|12800.1|12785.1|25
1648100310000|2022-03-24 05:38:30|12799.8|12784.8|12823.1|12785.6|12823.1|12785.6|12799.8|12778.5|0
1648100320000|2022-03-24 05:38:40|12823.6|12786.1|12823.6|12786.1|12823.6|12786.1|12823.6|12786.1|0
1648100330000|2022-03-24 05:38:50|12825.6|12788.1|12808.9|12793.9|12827.6|12793.9|12808.9|12788.1|0
1648100340000|2022-03-24 05:39:00|12801.3|12786.3|12800.3|12785.3|12801.3|12786.3|12800.3|12785.3|4
1648100370000|2022-03-24 05:39:30|||||||||1
1648100380000|2022-03-24 05:39:40|12800.6|12785.6|12800.6|12785.6|12800.6|12785.6|12800.6|12785.6|5
1648100390000|2022-03-24 05:39:50|||||||||1
1648100410000|2022-03-24 05:40:10|12800.8|12785.8|12800.8|12785.8|12800.8|12785.8|12800.8|12785.8|1
1648100420000|2022-03-24 05:40:20|12801.1|12786.1|12801.1|12786.1|12801.1|12786.1|12801.1|12786.1|7
1648100430000|2022-03-24 05:40:30|12800.8|12785.8|12800.8|12785.8|12800.8|12785.8|12800.8|12785.8|13
1648100440000|2022-03-24 05:40:40|||||||||2
1648100450000|2022-03-24 05:40:50|||||||||10
1648100470000|2022-03-24 05:41:10|12801.1|12786.1|12801.1|12786.1|12801.1|12786.1|12801.1|12786.1|1
1648100540000|2022-03-24 05:42:20|||||||||2
1648100560000|2022-03-24 05:42:40|||||||||2
1648100580000|2022-03-24 05:43:00|||||||||1
1648100650000|2022-03-24 05:44:10|12799.8|12784.8|12799.6|12784.6|12799.8|12784.8|12799.6|12784.6|2
1648100670000|2022-03-24 05:44:30|12799.1|12784.1|12799.1|12784.1|12799.1|12784.1|12799.1|12784.1|0
1648100790000|2022-03-24 05:46:30|12806.8|12791.8|12806.8|12791.8|12806.8|12791.8|12806.8|12791.8|7
1648100800000|2022-03-24 05:46:40|12805.6|12790.6|12806.3|12791.3|12806.3|12791.3|12804.3|12789.3|3
1648100810000|2022-03-24 05:46:50|||||||||4
1648100820000|2022-03-24 05:47:00|12808.6|12793.6|12817.5|12792.5|12817.5|12795.8|12808.6|12792.5|1
1648100830000|2022-03-24 05:47:10|12819.3|12794.3|12819.3|12794.3|12819.3|12794.3|12819.3|12794.3|0
1648100850000|2022-03-24 05:47:30|12827|12789.5|12818.8|12793.8|12827|12793.8|12818.8|12789.5|0
1648100880000|2022-03-24 05:48:00|12819.3|12794.3|12819.3|12794.3|12819.3|12794.3|12819.3|12794.3|0
1648100890000|2022-03-24 05:48:10|12818.8|12793.8|12818.8|12793.8|12818.8|12793.8|12818.8|12793.8|0
1648101000000|2022-03-24 05:50:00|12818.5|12793.5|12818.5|12793.5|12818.5|12793.5|12818.5|12793.5|0
1648101010000|2022-03-24 05:50:10|12818.8|12793.8|12818.8|12793.8|12818.8|12793.8|12818.8|12793.8|0
1648101060000|2022-03-24 05:51:00|12818.5|12793.5|12818.5|12793.5|12818.5|12793.5|12818.5|12793.5|1
1648101130000|2022-03-24 05:52:10|12818.3|12793.3|12818.3|12793.3|12818.3|12793.3|12818.3|12793.3|0
1648101180000|2022-03-24 05:53:00|12813.3|12798.3|12813.3|12798.3|12813.3|12798.3|12813.3|12798.3|1
1648101190000|2022-03-24 05:53:10|12813.5|12798.5|12813.5|12798.5|12813.5|12798.5|12813.5|12798.5|0
1648101210000|2022-03-24 05:53:30|12813|12798|12813|12798|12813|12798|12813|12798|0
1648101280000|2022-03-24 05:54:40|||||||||1
1648101300000|2022-03-24 05:55:00|12813.3|12798.3|12812.5|12797.5|12813.3|12798.3|12812.5|12797.5|1
1648101420000|2022-03-24 05:57:00|12813.5|12798.5|12813.7|12798.7|12813.7|12798.7|12813.5|12798.5|0
1648101430000|2022-03-24 05:57:10|||||||||1
1648101520000|2022-03-24 05:58:40|12815.2|12800.2|12816.7|12801.7|12816.7|12801.7|12815.2|12800.2|1
1648101530000|2022-03-24 05:58:50|12817.2|12802.2|12816.2|12801.2|12817.2|12802.2|12816.2|12801.2|0
1648101570000|2022-03-24 05:59:30|12816|12801|12816|12801|12816|12801|12816|12801|1
1648101670000|2022-03-24 06:01:10|12816.2|12801.2|12816.2|12801.2|12816.2|12801.2|12816.2|12801.2|0
1648101680000|2022-03-24 06:01:20|12816|12801|12816|12801|12816|12801|12816|12801|1
1648101700000|2022-03-24 06:01:40|12816.2|12801.2|12816|12801|12816.2|12801.2|12816|12801|0
1648101710000|2022-03-24 06:01:50|12816.2|12801.2|12814.5|12799.5|12816.5|12801.5|12814.5|12799.5|0
1648101720000|2022-03-24 06:02:00|12814.2|12799.2|12814|12799|12814.2|12799.2|12814|12799|1
1648101740000|2022-03-24 06:02:20|12813.2|12798.2|12815.7|12778.2|12815.7|12798.2|12809.5|12778.2|3
1648101770000|2022-03-24 06:02:50|12813.5|12776|12811.7|12774.2|12813.5|12776|12811.7|12774.2|1
1648101790000|2022-03-24 06:03:10|12791.7|12776.7|12789.7|12774.7|12791.7|12776.7|12789.7|12774.7|2
1648101820000|2022-03-24 06:03:40|12794.2|12769.2|12794.2|12769.2|12794.2|12769.2|12794.2|12769.2|0
1648101860000|2022-03-24 06:04:20|12791.7|12776.7|12791.7|12776.7|12791.7|12776.7|12791.7|12776.7|1
1648101870000|2022-03-24 06:04:30|12791.5|12776.5|12791.2|12776.2|12791.5|12776.5|12791.2|12776.2|5
1648101910000|2022-03-24 06:05:10|12791|12776|12791|12776|12791|12776|12791|12776|0
1648101930000|2022-03-24 06:05:30|12791.2|12776.2|12791.2|12776.2|12791.2|12776.2|12791.2|12776.2|0
1648101950000|2022-03-24 06:05:50|12788.7|12773.7|12788.7|12773.7|12788.7|12773.7|12788.7|12773.7|0
1648101970000|2022-03-24 06:06:10|12790.5|12775.5|12791.2|12776.2|12791.2|12776.2|12790.5|12775.5|0
1648101980000|2022-03-24 06:06:20|12784.2|12769.2|12788.7|12773.7|12789.7|12774.7|12784|12769|1
1648101990000|2022-03-24 06:06:30|12788.2|12773.2|12789.5|12774.5|12789.5|12774.5|12788.2|12773.2|2
1648102000000|2022-03-24 06:06:40|12789|12774|12788|12773|12789|12774|12788|12773|0
1648102010000|2022-03-24 06:06:50|12788.2|12773.2|12786|12771|12788.5|12773.5|12786|12771|0
1648102020000|2022-03-24 06:07:00|12785.7|12770.7|12785|12770|12785.7|12770.7|12785|12770|0
1648102030000|2022-03-24 06:07:10|12784.5|12769.5|12784|12769|12784.5|12769.5|12784|12769|0
1648102040000|2022-03-24 06:07:20|12783.5|12768.5|12783.5|12768.5|12783.5|12768.5|12783.5|12768.5|0
1648102060000|2022-03-24 06:07:40|12783|12768|12782.5|12767.5|12783|12768|12782.5|12767.5|0
1648102070000|2022-03-24 06:07:50|12783.4|12768.4|12789.5|12774.5|12789.5|12774.5|12783.2|12768.2|2
1648102090000|2022-03-24 06:08:10|12789.4|12774.4|12789.4|12774.4|12789.4|12774.4|12789.4|12774.4|0
1648102120000|2022-03-24 06:08:40|12792.7|12777.7|12808.7|12783.7|12808.7|12786.9|12792.7|12777.7|2
1648102130000|2022-03-24 06:08:50|12814.7|12777.2|12812.9|12775.4|12814.7|12777.2|12812.9|12775.4|1
1648102140000|2022-03-24 06:09:00|12813.2|12775.7|12813.2|12775.7|12813.2|12775.7|12813.2|12775.7|0
1648102160000|2022-03-24 06:09:20|12809.7|12772.2|12809.7|12772.2|12809.7|12772.2|12809.7|12772.2|1
1648102180000|2022-03-24 06:09:40|12809.2|12771.7|12809.2|12771.7|12809.2|12771.7|12809.2|12771.7|0
1648102260000|2022-03-24 06:11:00|12808.7|12771.2|12808.2|12770.7|12808.7|12771.2|12808.2|12770.7|0
1648102550000|2022-03-24 06:15:50|||||||||1
1648102560000|2022-03-24 06:16:00|12807.7|12770.2|12807.2|12769.7|12807.7|12770.2|12807.2|12769.7|0
1648102620000|2022-03-24 06:17:00|12806.7|12769.2|12806.7|12769.2|12806.7|12769.2|12806.7|12769.2|0
1648102670000|2022-03-24 06:17:50|12806.2|12768.7|12806.4|12768.9|12806.4|12768.9|12806.2|12768.7|1
1648102680000|2022-03-24 06:18:00|12799.9|12774.9|12805.4|12767.9|12805.4|12774.9|12799.7|12767.9|0
1648102740000|2022-03-24 06:19:00|12799.4|12774.4|12799.2|12774.2|12799.4|12774.4|12799.2|12774.2|0
1648102780000|2022-03-24 06:19:40|12799.1|12774.1|12799.1|12774.1|12799.1|12774.1|12799.1|12774.1|0
1648102800000|2022-03-24 06:20:00|12806.4|12768.9|12800.1|12775.1|12806.4|12775.1|12799.7|12768.9|0
1648102810000|2022-03-24 06:20:10|12799.1|12774.1|12799.1|12774.1|12799.1|12774.1|12799.1|12774.1|0
1648102830000|2022-03-24 06:20:30|12799.4|12774.4|12799.6|12774.6|12799.6|12774.6|12799.4|12774.4|0
1648102860000|2022-03-24 06:21:00|12806.1|12768.6|12799.6|12774.6|12806.1|12774.6|12799.6|12768.6|0
1648102870000|2022-03-24 06:21:10|12799.1|12774.1|12799.1|12774.1|12799.1|12774.1|12799.1|12774.1|0
1648102920000|2022-03-24 06:22:00|12799.6|12774.6|12799.1|12774.1|12799.6|12774.6|12799.1|12774.1|0
1648102980000|2022-03-24 06:23:00|12799.4|12774.4|12799.4|12774.4|12799.6|12774.6|12799.4|12774.4|0
1648102990000|2022-03-24 06:23:10|12799.1|12774.1|12799.1|12774.1|12799.1|12774.1|12799.1|12774.1|0
1648103040000|2022-03-24 06:24:00|12799.6|12774.6|12799.1|12774.1|12799.6|12774.6|12799.1|12774.1|0
1648103090000|2022-03-24 06:24:50|12798.6|12773.6|12798.1|12773.1|12798.6|12773.6|12798.1|12773.1|1
1648103100000|2022-03-24 06:25:00|12797.9|12772.9|12797.6|12772.6|12797.9|12772.9|12797.6|12772.6|0
1648103160000|2022-03-24 06:26:00|12798.1|12773.1|12797.6|12772.6|12798.1|12773.1|12797.6|12772.6|0
1648103170000|2022-03-24 06:26:10|12797.1|12772.1|12797.1|12772.1|12797.1|12772.1|12797.1|12772.1|0
1648103220000|2022-03-24 06:27:00|12797.6|12772.6|12797.1|12772.1|12798.1|12773.1|12797.1|12772.1|0
1648103280000|2022-03-24 06:28:00|12797.6|12772.6|12797.1|12772.1|12798.1|12773.1|12797.1|12772.1|0
1648103340000|2022-03-24 06:29:00|12797.6|12772.6|12797.6|12772.6|12798.1|12773.1|12797.6|12772.6|0
1648103400000|2022-03-24 06:30:00|12797.9|12772.9|12797.6|12772.6|12797.9|12772.9|12797.6|12772.6|0
1648103410000|2022-03-24 06:30:10|12796.8|12771.8|12796.6|12771.6|12796.8|12771.8|12796.6|12771.6|1
1648103460000|2022-03-24 06:31:00|12796.1|12771.1|12796.1|12771.1|12796.1|12771.1|12796.1|12771.1|0
1648103520000|2022-03-24 06:32:00|12796.6|12771.6|12796.3|12771.3|12796.6|12771.6|12796.3|12771.3|0
1648103530000|2022-03-24 06:32:10|12796.1|12771.1|12796.1|12771.1|12796.1|12771.1|12796.1|12771.1|0
1648103580000|2022-03-24 06:33:00|12796.3|12771.3|12791.1|12776.1|12796.6|12776.1|12790.6|12771.3|0
1648103590000|2022-03-24 06:33:10|12790.8|12775.8|12790.6|12775.6|12790.8|12775.8|12790.6|12775.6|0
1648103630000|2022-03-24 06:33:50|12799.9|12762.4|12798.6|12761.1|12799.9|12762.4|12798.6|12761.1|0
1648103640000|2022-03-24 06:34:00|12798.3|12760.8|12798.1|12760.6|12798.3|12760.8|12798.1|12760.6|0
1648103700000|2022-03-24 06:35:00|12798.3|12760.8|12798.1|12760.6|12798.6|12761.1|12798.1|12760.6|0
1648103720000|2022-03-24 06:35:20|12792.1|12767.1|12792.1|12767.1|12792.1|12767.1|12792.1|12767.1|0
1648103760000|2022-03-24 06:36:00|12799.1|12761.6|12799.3|12761.8|12799.3|12761.8|12799.1|12761.6|0
1648103810000|2022-03-24 06:36:50|12798.6|12761.1|12799.1|12761.6|12799.1|12761.6|12798.6|12761.1|1
1648103820000|2022-03-24 06:37:00|12799.6|12762.1|12799.1|12761.6|12799.6|12762.1|12799.1|12761.6|0
1648103870000|2022-03-24 06:37:50|12798.8|12761.3|12798.8|12761.3|12798.8|12761.3|12798.8|12761.3|1
1648103880000|2022-03-24 06:38:00|12791.3|12766.3|12791.3|12766.3|12791.3|12766.3|12791.3|12766.3|0
1648103890000|2022-03-24 06:38:10|12788.3|12773.3|12789.6|12774.6|12789.6|12774.6|12788.3|12773.3|0
1648103910000|2022-03-24 06:38:30|12790.1|12775.1|12790.3|12775.3|12790.3|12775.3|12790.1|12775.1|1
1648103930000|2022-03-24 06:38:50|12794.6|12779.6|12794.6|12779.6|12794.6|12779.6|12794.6|12779.6|0
1648103940000|2022-03-24 06:39:00|12810|12772.5|12807.1|12782.1|12810|12782.8|12807.1|12772.5|1
1648103950000|2022-03-24 06:39:10|12806.6|12781.6|12806.1|12781.1|12806.6|12781.6|12806.1|12781.1|1
1648104000000|2022-03-24 06:40:00|12806.3|12781.3|12806.1|12781.1|12806.6|12781.6|12806.1|12781.1|0
1648104010000|2022-03-24 06:40:10|12805.6|12780.6|12805.6|12780.6|12805.6|12780.6|12805.6|12780.6|0
1648104060000|2022-03-24 06:41:00|12806.6|12781.6|12806.1|12781.1|12806.6|12781.6|12806.1|12781.1|0
1648104070000|2022-03-24 06:41:10|12805.6|12780.6|12803.1|12788.1|12805.6|12788.1|12803.1|12780.6|0
1648104100000|2022-03-24 06:41:40|12803|12788|12803|12788|12803|12788|12803|12788|0
1648104110000|2022-03-24 06:41:50|12801.8|12786.8|12805.5|12780.5|12805.5|12786.8|12801.8|12780.5|5
1648104120000|2022-03-24 06:42:00|12805.8|12780.8|12805.5|12780.5|12806|12781|12805.5|12780.5|0
1648104160000|2022-03-24 06:42:40|12805.3|12780.3|12805.3|12780.3|12805.3|12780.3|12805.3|12780.3|0
1648104180000|2022-03-24 06:43:00|12805.5|12780.5|12805.3|12780.3|12805.5|12780.5|12805.3|12780.3|0
1648104220000|2022-03-24 06:43:40|12799.5|12784.5|12800|12785|12800|12785|12799.5|12784.5|1
1648104240000|2022-03-24 06:44:00|12799.5|12784.5|12798.5|12783.5|12799.5|12784.5|12798.5|12783.5|0
1648104300000|2022-03-24 06:45:00|12798|12783|12798|12783|12798|12783|12798|12783|0
1648104360000|2022-03-24 06:46:00|12797|12782|12797|12782|12797|12782|12797|12782|1
1648104410000|2022-03-24 06:46:50|||||||||2
1648104420000|2022-03-24 06:47:00|12796.5|12781.5|12796.5|12781.5|12796.5|12781.5|12796.5|12781.5|0
1648104430000|2022-03-24 06:47:10|12796|12781|12796|12781|12796|12781|12796|12781|0
1648104480000|2022-03-24 06:48:00|12798|12783|12795|12780|12798|12783|12795|12780|1
1648104500000|2022-03-24 06:48:20|12804.8|12789.8|12805|12790|12805|12790|12804.8|12789.8|1
1648104510000|2022-03-24 06:48:30|12807|12792|12807|12792|12807|12792|12807|12792|0
1648104530000|2022-03-24 06:48:50|12809.5|12794.5|12807|12792|12809.5|12794.5|12807|12792|1
1648104540000|2022-03-24 06:49:00|12806.8|12791.8|12806.3|12791.3|12806.8|12791.8|12806.3|12791.3|0
1648104570000|2022-03-24 06:49:30|12807.5|12792.5|12809|12794|12809|12794|12807.5|12792.5|3
1648104580000|2022-03-24 06:49:40|12808.5|12793.5|12807.5|12792.5|12808.5|12793.5|12807.5|12792.5|5
1648104590000|2022-03-24 06:49:50|12805|12790|12807.5|12792.5|12807.5|12792.5|12805|12790|7
1648104600000|2022-03-24 06:50:00|12807.3|12792.3|12807|12792|12807.3|12792.3|12807|12792|0
1648104620000|2022-03-24 06:50:20|12806.8|12791.8|12800.3|12785.3|12806.8|12791.8|12800.3|12785.3|2
1648104630000|2022-03-24 06:50:30|12800.8|12785.8|12802|12787|12802|12787|12800.8|12785.8|0
1648104660000|2022-03-24 06:51:00|12801.8|12786.8|12804.3|12789.3|12804.3|12789.3|12799.3|12784.3|0
1648104720000|2022-03-24 06:52:00|12804|12789|12797.7|12782.7|12804|12789|12797.5|12782.5|5
1648104740000|2022-03-24 06:52:20|12797.2|12782.2|12797.2|12782.2|12797.2|12782.2|12797.2|12782.2|0
1648104760000|2022-03-24 06:52:40|12796.7|12781.7|12796.2|12781.2|12796.7|12781.7|12796.2|12781.2|0
1648104770000|2022-03-24 06:52:50|12795.8|12780.8|12795.2|12780.2|12795.8|12780.8|12795.2|12780.2|0
1648104780000|2022-03-24 06:53:00|12794.8|12779.8|12794.2|12779.2|12794.8|12779.8|12794.2|12779.2|0
1648104820000|2022-03-24 06:53:40|||||||||1
1648104840000|2022-03-24 06:54:00|12794|12779|12799.2|12784.2|12799.2|12784.2|12794|12779|1
1648104870000|2022-03-24 06:54:30|12800.7|12785.7|12802.2|12787.2|12802.2|12787.2|12800.7|12785.7|0
1648104900000|2022-03-24 06:55:00|12801.7|12786.7|12801.7|12786.7|12801.7|12786.7|12801.7|12786.7|0
1648104960000|2022-03-24 06:56:00|12802|12787|12801.7|12786.7|12802.2|12787.2|12801.7|12786.7|0
1648105000000|2022-03-24 06:56:40|12801.5|12786.5|12801.5|12786.5|12801.5|12786.5|12801.5|12786.5|1
1648105010000|2022-03-24 06:56:50|12801.7|12786.7|12801.7|12786.7|12801.7|12786.7|12801.7|12786.7|1
1648105020000|2022-03-24 06:57:00|12802.2|12787.2|12801.7|12786.7|12802.2|12787.2|12801.7|12786.7|0
1648105070000|2022-03-24 06:57:50|12802|12787|12802.2|12787.2|12802.2|12787.2|12802|12787|1
1648105080000|2022-03-24 06:58:00|12802|12787|12799.7|12784.7|12802|12787|12799.7|12784.7|0
1648105100000|2022-03-24 06:58:20|12798.2|12783.2|12798.2|12783.2|12798.2|12783.2|12798.2|12783.2|0
1648105140000|2022-03-24 06:59:00|12800|12785|12798|12783|12802.7|12787.7|12798|12783|1
1648105150000|2022-03-24 06:59:10|12797.7|12782.7|12797.7|12782.7|12797.7|12782.7|12797.7|12782.7|0
1648105200000|2022-03-24 07:00:00|12799.7|12784.7|12812.2|12787.2|12812.2|12787.7|12799.7|12784.7|4
1648105380000|2022-03-24 07:03:00|12809.9|12784.9|12800|12785|12809.9|12786|12800|12784.9|1
1648105390000|2022-03-24 07:03:10|12799.7|12784.7|12799.7|12784.7|12799.7|12784.7|12799.7|12784.7|0
1648105400000|2022-03-24 07:03:20|12800.2|12785.2|12801|12786|12801|12786|12800.2|12785.2|1
1648105420000|2022-03-24 07:03:40|12800|12785|12802.7|12787.7|12802.7|12787.7|12799.7|12784.7|6
1648105430000|2022-03-24 07:03:50|12805.2|12790.2|12807.9|12792.9|12807.9|12792.9|12805.2|12790.2|1
1648105450000|2022-03-24 07:04:10|12807.4|12792.4|12811.9|12796.9|12811.9|12796.9|12807.4|12792.4|2
1648105480000|2022-03-24 07:04:40|12812.2|12797.2|12812.7|12797.7|12812.7|12797.7|12812.2|12797.2|1
1648105510000|2022-03-24 07:05:10|12811.2|12796.2|12815.4|12790.4|12815.4|12796.2|12811.2|12790.4|2
1648105520000|2022-03-24 07:05:20|12819.4|12781.9|12819.4|12781.9|12819.4|12781.9|12819.4|12781.9|2
1648105530000|2022-03-24 07:05:30|12819.2|12781.7|12819.2|12781.7|12819.2|12781.7|12819.2|12781.7|0
1648105580000|2022-03-24 07:06:20|12820.7|12783.2|12820.7|12783.2|12820.7|12783.2|12820.7|12783.2|0
1648105590000|2022-03-24 07:06:30|12804.2|12789.2|12804.2|12789.2|12804.2|12789.2|12804.2|12789.2|0
1648105710000|2022-03-24 07:08:30|12802.4|12787.4|12805.9|12780.9|12805.9|12787.4|12802.4|12780.9|1
1648105720000|2022-03-24 07:08:40|12806.2|12781.2|12806.2|12781.2|12806.2|12781.2|12806.2|12781.2|0
1648105870000|2022-03-24 07:11:10|12804.9|12779.9|12804.9|12779.9|12804.9|12779.9|12804.9|12779.9|0
1648106260000|2022-03-24 07:17:40|12799.4|12784.4|12799.4|12784.4|12799.4|12784.4|12799.4|12784.4|1
1648106470000|2022-03-24 07:21:10|12799.6|12784.6|12799.6|12784.6|12799.6|12784.6|12799.6|12784.6|0
1648106500000|2022-03-24 07:21:40|12799.9|12784.9|12799.9|12784.9|12799.9|12784.9|12799.9|12784.9|0
1648106550000|2022-03-24 07:22:30|12799.6|12784.6|12799.6|12784.6|12799.6|12784.6|12799.6|12784.6|0
1648106570000|2022-03-24 07:22:50|12807.9|12792.9|12807.9|12792.9|12807.9|12792.9|12807.9|12792.9|1
1648106680000|2022-03-24 07:24:40|12807.8|12792.8|12807.8|12792.8|12807.8|12792.8|12807.8|12792.8|0
1648106700000|2022-03-24 07:25:00|12804.6|12789.6|12804.6|12789.6|12804.6|12789.6|12804.6|12789.6|1
1648106760000|2022-03-24 07:26:00|12806.1|12791.1|12805.1|12790.1|12806.1|12791.1|12805.1|12790.1|0
1648106820000|2022-03-24 07:27:00|12804.3|12789.3|12804.3|12789.3|12804.3|12789.3|12804.3|12789.3|0
1648106880000|2022-03-24 07:28:00|12803.3|12788.3|12805.3|12790.3|12805.3|12790.3|12803.3|12788.3|0
1648106890000|2022-03-24 07:28:10|12803.8|12788.8|12801.1|12786.1|12803.8|12788.8|12801.1|12786.1|1
1648106940000|2022-03-24 07:29:00|12800.8|12785.8|12799.8|12784.8|12800.8|12785.8|12799.8|12784.8|0
1648106950000|2022-03-24 07:29:10|12799.3|12784.3|12799.3|12784.3|12799.3|12784.3|12799.3|12784.3|0
1648106960000|2022-03-24 07:29:20|12799.1|12784.1|12796.3|12781.3|12799.1|12784.1|12796.3|12781.3|0
1648107000000|2022-03-24 07:30:00|12795.8|12780.8|12795.6|12780.6|12795.8|12780.8|12795.6|12780.6|0
1648107060000|2022-03-24 07:31:00|12794.6|12779.6|12794.6|12779.6|12794.6|12779.6|12794.6|12779.6|0
1648107100000|2022-03-24 07:31:40|12798.1|12783.1|12798.1|12783.1|12798.1|12783.1|12798.1|12783.1|0
1648107110000|2022-03-24 07:31:50|12796.3|12781.3|12798.1|12783.1|12798.1|12783.1|12795.1|12780.1|0
1648107120000|2022-03-24 07:32:00|12795.1|12780.1|12799.1|12784.1|12803.3|12788.3|12795.1|12780.1|2
1648107130000|2022-03-24 07:32:10|12799.3|12784.3|12799.3|12784.3|12799.3|12784.3|12799.3|12784.3|0
1648107140000|2022-03-24 07:32:20|12799.6|12784.6|12799.8|12784.8|12799.8|12784.8|12799.6|12784.6|0
1648107160000|2022-03-24 07:32:40|12799.3|12784.3|12798.8|12783.8|12799.3|12784.3|12798.8|12783.8|0
1648107180000|2022-03-24 07:33:00|12798.1|12783.1|12798.1|12783.1|12798.1|12783.1|12798.1|12783.1|0
1648107200000|2022-03-24 07:33:20|12797.8|12782.8|12797.3|12782.3|12797.8|12782.8|12797.3|12782.3|1
1648107210000|2022-03-24 07:33:30|12797.1|12782.1|12797.1|12782.1|12797.1|12782.1|12797.1|12782.1|0
1648107240000|2022-03-24 07:34:00|12796.6|12781.6|12796.1|12781.1|12796.6|12781.6|12796.1|12781.1|0
1648107300000|2022-03-24 07:35:00|12797.6|12782.6|12797.1|12782.1|12797.6|12782.6|12797.1|12782.1|0
1648107360000|2022-03-24 07:36:00|12797.6|12782.6|12798.8|12783.8|12799.6|12784.6|12797.6|12782.6|0
1648107420000|2022-03-24 07:37:00|12798.3|12783.3|12798.1|12783.1|12798.3|12783.3|12798.1|12783.1|0
1648107460000|2022-03-24 07:37:40|12798|12783|12804.6|12767.1|12804.6|12783|12798|12767.1|1
1648107470000|2022-03-24 07:37:50|12785.1|12770.1|12787.5|12762.5|12787.5|12770.1|12782.5|12761.8|1
1648107480000|2022-03-24 07:38:00|12787.3|12762.3|12783|12768|12787.3|12768|12783|12762.3|0
1648107490000|2022-03-24 07:38:10|12783.3|12768.3|12783.3|12768.3|12783.3|12768.3|12783.3|12768.3|0
1648107500000|2022-03-24 07:38:20|12786.8|12761.8|12786.8|12761.8|12786.8|12761.8|12786.8|12761.8|0
1648107580000|2022-03-24 07:39:40|12782.3|12767.3|12787.3|12762.3|12787.5|12767.8|12782.3|12762.3|0
1648107590000|2022-03-24 07:39:50|12792.1|12754.6|12789.3|12751.8|12792.1|12754.6|12789.3|12751.8|5
1648107620000|2022-03-24 07:40:20|12783.5|12758.5|12784|12759|12784|12759|12783.5|12758.5|0
1648107630000|2022-03-24 07:40:30|12783.8|12758.8|12783.8|12758.8|12783.8|12758.8|12783.8|12758.8|0
1648107810000|2022-03-24 07:43:30|12783.5|12758.5|12783.5|12758.5|12783.5|12758.5|12783.5|12758.5|0
1648107890000|2022-03-24 07:44:50|12788.8|12751.3|12788.8|12751.3|12788.8|12751.3|12788.8|12751.3|2
1648107930000|2022-03-24 07:45:30|12789|12751.5|12789|12751.5|12789|12751.5|12789|12751.5|0
1648108080000|2022-03-24 07:48:00|12789.3|12751.8|12789.3|12751.8|12789.3|12751.8|12789.3|12751.8|0
1648108120000|2022-03-24 07:48:40|12789.5|12752|12789.5|12752|12789.5|12752|12789.5|12752|0
1648108180000|2022-03-24 07:49:40|12789.2|12751.7|12789.2|12751.7|12789.2|12751.7|12789.2|12751.7|0
1648108210000|2022-03-24 07:50:10|12783.5|12758.5|12783.5|12758.5|12783.5|12758.5|12783.5|12758.5|0
1648108280000|2022-03-24 07:51:20|12770.9|12733.4|12776|12738.5|12776.5|12739|12770.9|12733.4|3
1648108290000|2022-03-24 07:51:30|||||||||1
1648108310000|2022-03-24 07:51:50|12762.3|12747.3|12759.2|12744.2|12762.3|12747.3|12759.2|12744.2|1
1648108370000|2022-03-24 07:52:50|12754.7|12739.7|12756.2|12741.2|12756.2|12741.2|12754.7|12739.7|8
1648108380000|2022-03-24 07:53:00|12755.5|12740.5|12754.7|12739.7|12755.5|12740.5|12754.7|12739.7|1
1648108410000|2022-03-24 07:53:30|12759.7|12744.7|12759.7|12744.7|12759.7|12744.7|12759.7|12744.7|1
1648108420000|2022-03-24 07:53:40|12759.2|12744.2|12759.2|12744.2|12759.2|12744.2|12759.2|12744.2|0
1648108580000|2022-03-24 07:56:20|12756.4|12741.4|12753.7|12738.7|12756.4|12741.4|12753.5|12738.5|4
1648108590000|2022-03-24 07:56:30|12770.7|12745.7|12780.7|12743.2|12781|12745.7|12770.7|12739.7|11
1648108600000|2022-03-24 07:56:40|12781.2|12743.7|12782.2|12744.7|12782.2|12744.7|12780.7|12743.2|6
1648108610000|2022-03-24 07:56:50|12781.5|12744|12781.2|12743.7|12781.5|12744|12781.2|12743.7|0
1648108620000|2022-03-24 07:57:00|12779.2|12741.7|12779.2|12741.7|12779.2|12741.7|12779.2|12741.7|0
1648108630000|2022-03-24 07:57:10|12770.5|12745.5|12770.5|12745.5|12770.5|12745.5|12770.5|12745.5|0
1648108660000|2022-03-24 07:57:40|12770.7|12745.7|12771|12746|12771|12746|12770.7|12745.7|2
1648108670000|2022-03-24 07:57:50|12771.2|12746.2|12771.5|12746.5|12771.5|12746.5|12771.2|12746.2|1
1648108680000|2022-03-24 07:58:00|12771.2|12746.2|12771.2|12746.2|12771.2|12746.2|12771.2|12746.2|1
1648108780000|2022-03-24 07:59:40|12772.2|12747.2|12772.2|12747.2|12772.2|12747.2|12772.2|12747.2|0
1648108800000|2022-03-24 08:00:00|12773.2|12748.2|12773.2|12748.2|12773.2|12748.2|12773.2|12748.2|0
1648108810000|2022-03-24 08:00:10|12772.7|12747.7|12773.2|12748.2|12773.2|12748.2|12772.7|12747.7|0
1648108840000|2022-03-24 08:00:40|12767|12752|12767|12752|12767|12752|12767|12752|0
1648108860000|2022-03-24 08:01:00|12766.9|12751.9|12767.7|12752.7|12771.4|12752.7|12766.9|12746.4|0
1648108890000|2022-03-24 08:01:30|12767.4|12752.4|12767.4|12752.4|12767.4|12752.4|12767.4|12752.4|0
1648108900000|2022-03-24 08:01:40|12767.7|12752.7|12767.7|12752.7|12767.7|12752.7|12767.7|12752.7|0
1648108990000|2022-03-24 08:03:10|12767.9|12752.9|12768.2|12753.2|12768.2|12753.2|12767.9|12752.9|0
1648109010000|2022-03-24 08:03:30|12769.2|12754.2|12769.2|12754.2|12769.2|12754.2|12769.2|12754.2|0
1648109040000|2022-03-24 08:04:00|12768.7|12753.7|12768.7|12753.7|12768.7|12753.7|12768.7|12753.7|0
1648109240000|2022-03-24 08:07:20|||||||||1
1648109310000|2022-03-24 08:08:30|12768.9|12753.9|12768.9|12753.9|12768.9|12753.9|12768.9|12753.9|0
1648109440000|2022-03-24 08:10:40|||||||||1
1648109530000|2022-03-24 08:12:10|12769.4|12754.4|12765.6|12750.6|12769.4|12754.4|12765.6|12750.6|3
1648109570000|2022-03-24 08:12:50|12762.9|12747.9|12759.4|12744.4|12762.9|12747.9|12759.4|12744.4|2
1648109640000|2022-03-24 08:14:00|12761.4|12746.4|12760.9|12745.9|12761.4|12746.4|12760.9|12745.9|2
1648109770000|2022-03-24 08:16:10|12760.4|12745.4|12759.4|12744.4|12760.4|12745.4|12759.4|12744.4|0
1648109780000|2022-03-24 08:16:20|12754.9|12739.9|12754.9|12739.9|12754.9|12739.9|12754.9|12739.9|0
1648109790000|2022-03-24 08:16:30|12757.6|12742.6|12760.4|12745.4|12760.4|12745.4|12757.6|12742.6|2
1648109800000|2022-03-24 08:16:40|12759.6|12744.6|12759.6|12744.6|12759.6|12744.6|12759.6|12744.6|0
1648109810000|2022-03-24 08:16:50|12759.9|12744.9|12760.1|12745.1|12760.1|12745.1|12759.9|12744.9|0
1648109820000|2022-03-24 08:17:00|12759.9|12744.9|12759.9|12744.9|12759.9|12744.9|12759.9|12744.9|0
1648109830000|2022-03-24 08:17:10|12760.1|12745.1|12763.1|12748.1|12763.1|12748.1|12760.1|12745.1|1
1648109840000|2022-03-24 08:17:20|12762.9|12747.9|12760.4|12745.4|12762.9|12747.9|12760.4|12745.4|0
1648109850000|2022-03-24 08:17:30|12760.1|12745.1|12760.1|12745.1|12760.1|12745.1|12760.1|12745.1|0
1648109860000|2022-03-24 08:17:40|12759.9|12744.9|12759.6|12744.6|12759.9|12744.9|12759.6|12744.6|0
1648109890000|2022-03-24 08:18:10|12760.1|12745.1|12760.1|12745.1|12760.1|12745.1|12760.1|12745.1|0
1648109970000|2022-03-24 08:19:30|12760.4|12745.4|12760.4|12745.4|12760.4|12745.4|12760.4|12745.4|0
1648110070000|2022-03-24 08:21:10|12761.1|12746.1|12761.6|12746.6|12762.1|12747.1|12760.9|12745.9|0
1648110080000|2022-03-24 08:21:20|12762.1|12747.1|12761.6|12746.6|12762.1|12747.1|12761.6|12746.6|0
1648110090000|2022-03-24 08:21:30|12761.9|12746.9|12761.9|12746.9|12761.9|12746.9|12761.9|12746.9|0
1648110100000|2022-03-24 08:21:40|12761.6|12746.6|12761.6|12746.6|12761.6|12746.6|12761.6|12746.6|0
1648110260000|2022-03-24 08:24:20|12760.4|12745.4|12759.1|12744.1|12760.4|12745.4|12759.1|12744.1|0
1648110270000|2022-03-24 08:24:30|12760.1|12745.1|12760.1|12745.1|12760.1|12745.1|12760.1|12745.1|1
1648110280000|2022-03-24 08:24:40|12760.3|12745.3|12760.6|12745.6|12760.6|12745.6|12760.3|12745.3|0
1648110300000|2022-03-24 08:25:00|12760.8|12745.8|12761.1|12746.1|12761.1|12746.1|12760.6|12745.6|0
1648110350000|2022-03-24 08:25:50|12767.1|12752.1|12765.6|12750.6|12767.1|12752.1|12765.6|12750.6|1
1648110370000|2022-03-24 08:26:10|12765.3|12750.3|12765.3|12750.3|12765.3|12750.3|12765.3|12750.3|0
1648110400000|2022-03-24 08:26:40|12765.1|12750.1|12765.1|12750.1|12765.1|12750.1|12765.1|12750.1|0
1648110420000|2022-03-24 08:27:00|12765.6|12750.6|12767.1|12752.1|12767.1|12752.1|12765.6|12750.6|2
1648110430000|2022-03-24 08:27:10|12766.8|12751.8|12766.1|12751.1|12767.1|12752.1|12765.8|12750.8|0
1648110460000|2022-03-24 08:27:40|12768.1|12753.1|12768.3|12753.3|12768.3|12753.3|12768.1|12753.1|1
1648110470000|2022-03-24 08:27:50|12768.6|12753.6|12768.6|12753.6|12768.6|12753.6|12768.6|12753.6|1
1648110480000|2022-03-24 08:28:00|||||||||2
1648110490000|2022-03-24 08:28:10|||||||||1
1648110510000|2022-03-24 08:28:30|||||||||1
1648110590000|2022-03-24 08:29:50|12764.6|12749.6|12764.6|12749.6|12764.6|12749.6|12764.6|12749.6|1
1648110620000|2022-03-24 08:30:20|12763.3|12748.3|12763.3|12748.3|12763.3|12748.3|12763.3|12748.3|0
1648110630000|2022-03-24 08:30:30|12762.8|12747.8|12763.3|12748.3|12763.6|12748.6|12762.8|12747.8|5
1648110640000|2022-03-24 08:30:40|12763.6|12748.6|12764.1|12749.1|12764.1|12749.1|12763.6|12748.6|0
1648110650000|2022-03-24 08:30:50|12763.6|12748.6|12763.6|12748.6|12764.1|12749.1|12763.6|12748.6|0
1648110660000|2022-03-24 08:31:00|12764.1|12749.1|12764.1|12749.1|12764.1|12749.1|12763.6|12748.6|0
1648110670000|2022-03-24 08:31:10|12763.6|12748.6|12763.8|12748.8|12764.1|12749.1|12763.6|12748.6|0
1648110680000|2022-03-24 08:31:20|12764.1|12749.1|12763.6|12748.6|12764.1|12749.1|12763.6|12748.6|0
1648110690000|2022-03-24 08:31:30|12764.1|12749.1|12764.1|12749.1|12764.1|12749.1|12763.6|12748.6|0
1648110700000|2022-03-24 08:31:40|12763.6|12748.6|12763.6|12748.6|12764.1|12749.1|12763.6|12748.6|0
1648110730000|2022-03-24 08:32:10|12763.5|12748.5|12763.5|12748.5|12763.5|12748.5|12763|12748|0
1648110740000|2022-03-24 08:32:20|12763.8|12748.8|12764.5|12749.5|12764.5|12749.5|12763.5|12748.5|0
1648110770000|2022-03-24 08:32:50|||||||||1
1648110820000|2022-03-24 08:33:40|12766|12751|12767.5|12752.5|12767.5|12752.5|12766|12751|0
1648110830000|2022-03-24 08:33:50|12768|12753|12764.3|12749.3|12768.8|12753.8|12764.3|12749.3|1
1648110840000|2022-03-24 08:34:00|12764.5|12749.5|12764.5|12749.5|12764.5|12749.5|12764.5|12749.5|0
1648110860000|2022-03-24 08:34:20|12763.6|12748.6|12763|12748|12763.6|12748.6|12763|12748|0
1648110870000|2022-03-24 08:34:30|12762.8|12747.8|12762.8|12747.8|12762.8|12747.8|12762.8|12747.8|0
1648110890000|2022-03-24 08:34:50|12763.8|12748.8|12764.5|12749.5|12764.5|12749.5|12763.8|12748.8|0
1648110900000|2022-03-24 08:35:00|12763.5|12748.5|12762|12747|12763.5|12748.5|12761.8|12746.8|5
1648110920000|2022-03-24 08:35:20|12762.3|12747.3|12764.5|12749.5|12764.5|12749.5|12762.3|12747.3|3
1648110940000|2022-03-24 08:35:40|12766|12751|12766|12751|12766|12751|12766|12751|0
1648110970000|2022-03-24 08:36:10|12767|12752|12768|12753|12768|12753|12767|12752|0
1648111020000|2022-03-24 08:37:00|12768.3|12753.3|12774.5|12759.5|12774.5|12759.5|12768.3|12753.3|1
1648111080000|2022-03-24 08:38:00|12775|12760|12775|12760|12775|12760|12775|12760|0
1648111100000|2022-03-24 08:38:20|12781.3|12766.3|12780.5|12765.5|12781.3|12766.3|12780.5|12765.5|2
1648111110000|2022-03-24 08:38:30|||||||||1
1648111140000|2022-03-24 08:39:00|12781|12766|12781.5|12766.5|12781.5|12766.5|12781|12766|0
1648111150000|2022-03-24 08:39:10|12783.6|12768.6|12787.5|12772.5|12787.5|12772.5|12783.5|12768.5|5
1648111160000|2022-03-24 08:39:20|12788|12773|12784|12769|12788|12773|12783.8|12768.8|1
1648111190000|2022-03-24 08:39:50|12781.5|12766.5|12781.5|12766.5|12781.5|12766.5|12781.5|12766.5|2
1648111200000|2022-03-24 08:40:00|12780|12765|12780.5|12765.5|12780.5|12765.5|12780|12765|0
1648111220000|2022-03-24 08:40:20|12778.7|12763.7|12782|12757|12782|12763.7|12778.7|12757|3
1648111230000|2022-03-24 08:40:30|12782.3|12757.3|12781.3|12756.3|12782.3|12757.3|12781.3|12756.3|1
1648111240000|2022-03-24 08:40:40|12782.3|12757.3|12783|12758|12783|12758|12782.3|12757.3|0
1648111250000|2022-03-24 08:40:50|12777|12762|12777.3|12762.3|12777.3|12762.3|12777|12762|1
1648111260000|2022-03-24 08:41:00|12779.3|12764.3|12778.5|12763.5|12779.3|12764.3|12774|12759|2
1648111270000|2022-03-24 08:41:10|12778|12763|12778.3|12763.3|12778.3|12763.3|12778|12763|0
1648111320000|2022-03-24 08:42:00|12780.5|12765.5|12780.5|12765.5|12780.5|12765.5|12780.5|12765.5|1
1648111330000|2022-03-24 08:42:10|12780.3|12765.3|12780.3|12765.3|12780.3|12765.3|12780.3|12765.3|0
1648111370000|2022-03-24 08:42:50|12780|12765|12779.3|12764.3|12780|12765|12779.3|12764.3|1
1648111390000|2022-03-24 08:43:10|12779.7|12764.7|12779.8|12764.8|12780.3|12765.3|12779.7|12764.7|0
1648111440000|2022-03-24 08:44:00|12779.7|12764.7|12784.2|12769.2|12784.2|12769.2|12779.7|12764.7|0
1648111470000|2022-03-24 08:44:30|12781.5|12766.5|12777.7|12762.7|12781.5|12766.5|12777.7|12762.7|3
1648111500000|2022-03-24 08:45:00|12777.2|12762.2|12776.7|12761.7|12777.2|12762.2|12776.7|12761.7|0
1648111530000|2022-03-24 08:45:30|12777.2|12762.2|12777.2|12762.2|12777.2|12762.2|12777.2|12762.2|0
1648111540000|2022-03-24 08:45:40|12777.7|12762.7|12776.7|12761.7|12777.7|12762.7|12776.7|12761.7|1
1648111570000|2022-03-24 08:46:10|||||||||2
1648111590000|2022-03-24 08:46:30|12776.5|12761.5|12776.5|12761.5|12776.5|12761.5|12776.5|12761.5|0
1648111600000|2022-03-24 08:46:40|12776.7|12761.7|12776.7|12761.7|12776.7|12761.7|12776.7|12761.7|0
1648111610000|2022-03-24 08:46:50|12774.8|12759.8|12774|12759|12774.8|12759.8|12774|12759|1
1648111620000|2022-03-24 08:47:00|12773.7|12758.7|12773.2|12758.2|12773.7|12758.7|12773.2|12758.2|1
1648111630000|2022-03-24 08:47:10|12773.5|12758.5|12773.5|12758.5|12773.5|12758.5|12773.5|12758.5|0
1648111640000|2022-03-24 08:47:20|12777.5|12752.5|12776.5|12751.5|12777.5|12752.5|12776.5|12751.5|0
1648111660000|2022-03-24 08:47:40|12771|12756|12778.2|12753.2|12780.8|12765.8|12771|12753.2|10
1648111680000|2022-03-24 08:48:00|12779|12754|12774.2|12759.2|12779.7|12759.2|12774.2|12753.7|0
1648111690000|2022-03-24 08:48:10|12774|12759|12771.7|12756.7|12774|12759|12771.7|12756.7|0
1648111700000|2022-03-24 08:48:20|12772.7|12757.7|12770.7|12755.7|12773.7|12758.7|12770.7|12755.7|0
1648111870000|2022-03-24 08:51:10|12771|12756|12771|12756|12771|12756|12771|12756|0
1648112040000|2022-03-24 08:54:00|12771.5|12756.5|12771.2|12756.2|12772|12757|12771.2|12756.2|1
1648112050000|2022-03-24 08:54:10|12771|12756|12771|12756|12771|12756|12771|12756|0
1648112060000|2022-03-24 08:54:20|12771.7|12756.7|12777.2|12752.2|12777.5|12756.7|12771.7|12752.2|3
1648112070000|2022-03-24 08:54:30|12776.4|12761.4|12781.9|12766.9|12781.9|12766.9|12776.4|12761.4|1
1648112080000|2022-03-24 08:54:40|12783.5|12768.5|12783.5|12768.5|12783.5|12768.5|12783.5|12768.5|0
1648112120000|2022-03-24 08:55:20|12785.4|12770.4|12786.2|12771.2|12787.2|12772.2|12785.4|12770.4|0
1648112130000|2022-03-24 08:55:30|12786.7|12771.7|12785.7|12770.7|12788|12773|12785.7|12770.7|0
1648112140000|2022-03-24 08:55:40|12789.2|12774.2|12789|12774|12789.2|12774.2|12789|12774|0
1648112150000|2022-03-24 08:55:50|12786.9|12761.9|12786.9|12761.9|12786.9|12761.9|12786.9|12761.9|1
1648112160000|2022-03-24 08:56:00|12786.7|12761.7|12784.2|12759.2|12786.7|12763.2|12775.5|12759.2|1
1648112170000|2022-03-24 08:56:10|12780.7|12765.7|12782.4|12767.4|12782.4|12767.4|12780.7|12765.7|0
1648112280000|2022-03-24 08:58:00|12784.4|12769.4|12789.7|12764.7|12789.7|12769.4|12784.4|12764.7|0
1648112300000|2022-03-24 08:58:20|12789.4|12764.4|12789.7|12764.7|12789.7|12764.7|12789.4|12764.4|0
1648112310000|2022-03-24 08:58:30|12789.4|12764.4|12783.9|12768.9|12789.4|12768.9|12783.9|12764.4|1
1648112340000|2022-03-24 08:59:00|12788.2|12763.2|12783.7|12768.7|12788.2|12768.7|12783.7|12763.2|0
1648112350000|2022-03-24 08:59:10|12783.4|12768.4|12783.7|12768.7|12783.7|12768.7|12782.9|12767.9|0
1648112370000|2022-03-24 08:59:30|12783.4|12768.4|12783.4|12768.4|12783.4|12768.4|12783.4|12768.4|0
1648112390000|2022-03-24 08:59:50|12783.2|12768.2|12782.9|12767.9|12783.2|12768.2|12782.9|12767.9|0
1648112400000|2022-03-24 09:00:00|12783.2|12768.2|12783.9|12768.9|12783.9|12768.9|12783.2|12768.2|0
1648112460000|2022-03-24 09:01:00|12783.7|12768.7|12784.7|12769.7|12784.7|12769.7|12783.7|12768.7|0
1648112520000|2022-03-24 09:02:00|12784.2|12769.2|12784.4|12769.4|12784.4|12769.4|12783.9|12768.9|0
1648112580000|2022-03-24 09:03:00|12785.1|12770.1|12790.4|12775.4|12790.4|12775.4|12785.1|12770.1|6
1648112590000|2022-03-24 09:03:10|12794.9|12779.9|12795.2|12780.2|12795.2|12780.2|12794.9|12779.9|1
1648112610000|2022-03-24 09:03:30|12796.2|12781.2|12796.2|12781.2|12796.2|12781.2|12796.2|12781.2|0
1648112620000|2022-03-24 09:03:40|12797.2|12782.2|12798.2|12783.2|12798.2|12783.2|12797.2|12782.2|1
1648112640000|2022-03-24 09:04:00|12798.4|12783.4|12799.2|12784.2|12800.2|12785.2|12798.4|12783.4|1
1648112700000|2022-03-24 09:05:00|12801.2|12786.2|12801.2|12786.2|12801.2|12786.2|12801.2|12786.2|0
1648112760000|2022-03-24 09:06:00|12801.1|12786.1|12801.6|12786.6|12801.6|12786.6|12801.1|12786.1|0
1648112770000|2022-03-24 09:06:10|12801.4|12786.4|12801.4|12786.4|12801.4|12786.4|12801.4|12786.4|0
1648112810000|2022-03-24 09:06:50|12801.9|12786.9|12802.1|12787.1|12802.1|12787.1|12801.9|12786.9|0
1648112820000|2022-03-24 09:07:00|12801.9|12786.9|12802.9|12787.9|12802.9|12787.9|12801.9|12786.9|1
1648112830000|2022-03-24 09:07:10|12803.1|12788.1|12803.6|12788.6|12803.6|12788.6|12803.1|12788.1|0
1648112880000|2022-03-24 09:08:00|12803.4|12788.4|12804.1|12789.1|12804.1|12789.1|12803.1|12788.1|0
1648112890000|2022-03-24 09:08:10|12804.4|12789.4|12804.4|12789.4|12804.4|12789.4|12804.4|12789.4|0
1648112940000|2022-03-24 09:09:00|12804.6|12789.6|12804.9|12789.9|12804.9|12789.9|12804.6|12789.6|0
1648112990000|2022-03-24 09:09:50|12805.1|12790.1|12805.4|12790.4|12805.4|12790.4|12805.1|12790.1|0
1648113000000|2022-03-24 09:10:00|12812.1|12797.1|12814.6|12799.6|12814.6|12799.6|12812.1|12797.1|6
1648113010000|2022-03-24 09:10:10|12816.4|12801.4|12817.9|12802.9|12817.9|12802.9|12816.4|12801.4|1
1648113020000|2022-03-24 09:10:20|12818.9|12803.9|12821.6|12806.6|12822.1|12807.1|12818.9|12803.9|0
1648113060000|2022-03-24 09:11:00|12822.1|12807.1|12823.4|12808.4|12823.4|12808.4|12822.1|12807.1|0
1648113070000|2022-03-24 09:11:10|12823.1|12808.1|12823.1|12808.1|12823.1|12808.1|12823.1|12808.1|0
1648113080000|2022-03-24 09:11:20|12823.6|12808.6|12825.1|12810.1|12825.1|12810.1|12823.6|12808.6|4
1648113090000|2022-03-24 09:11:30|12826.1|12811.1|12820.9|12805.9|12826.1|12811.1|12820.9|12805.9|1
1648113100000|2022-03-24 09:11:40|12819.4|12804.4|12819.6|12804.6|12821.1|12806.1|12819.4|12804.4|1
1648113110000|2022-03-24 09:11:50|12819.4|12804.4|12819.1|12804.1|12819.4|12804.4|12819.1|12804.1|0
1648113120000|2022-03-24 09:12:00|12816.6|12801.6|12816.9|12801.9|12817.1|12802.1|12816.6|12801.6|1
1648113130000|2022-03-24 09:12:10|12816.1|12801.1|12816.1|12801.1|12816.1|12801.1|12816.1|12801.1|0
1648113180000|2022-03-24 09:13:00|12815.1|12800.1|12814.9|12799.9|12815.1|12800.1|12814.9|12799.9|0
1648113190000|2022-03-24 09:13:10|12815.1|12800.1|12818.9|12803.9|12818.9|12803.9|12815.1|12800.1|1
1648113210000|2022-03-24 09:13:30|12818.6|12803.6|12818.6|12803.6|12818.6|12803.6|12818.6|12803.6|0
1648113220000|2022-03-24 09:13:40|12818.4|12803.4|12818.4|12803.4|12818.4|12803.4|12818.4|12803.4|0
1648113240000|2022-03-24 09:14:00|12818.6|12803.6|12819.1|12804.1|12819.1|12804.1|12818.6|12803.6|0
1648113250000|2022-03-24 09:14:10|12822.9|12807.9|12822.4|12807.4|12822.9|12807.9|12822.4|12807.4|11
1648113270000|2022-03-24 09:14:30|12822.1|12807.1|12822.1|12807.1|12822.1|12807.1|12822.1|12807.1|0
1648113280000|2022-03-24 09:14:40|12820.9|12805.9|12820.6|12805.6|12820.9|12805.9|12820.6|12805.6|0
1648113300000|2022-03-24 09:15:00|12821.1|12806.1|12821.1|12806.1|12821.4|12806.4|12821.1|12806.1|0
1648113320000|2022-03-24 09:15:20|12821.4|12806.4|12821.1|12806.1|12821.4|12806.4|12821.1|12806.1|1
1648113340000|2022-03-24 09:15:40|12820.4|12805.4|12819.9|12804.9|12820.4|12805.4|12819.9|12804.9|0
1648113360000|2022-03-24 09:16:00|12819.6|12804.6|12815.6|12800.6|12819.6|12804.6|12815.6|12800.6|2
1648113380000|2022-03-24 09:16:20|12814.8|12799.8|12814.1|12799.1|12814.8|12799.8|12814.1|12799.1|1
1648113450000|2022-03-24 09:17:30|12808.4|12793.4|12809.4|12794.4|12809.4|12794.4|12808.4|12793.4|1
1648113530000|2022-03-24 09:18:50|12808.1|12793.1|12804.3|12789.3|12808.1|12793.1|12804.3|12789.3|0
1648113540000|2022-03-24 09:19:00|12802.6|12787.6|12802.1|12787.1|12802.6|12787.6|12801.8|12786.8|1
1648113560000|2022-03-24 09:19:20|12801.8|12786.8|12801.8|12786.8|12801.8|12786.8|12801.8|12786.8|0
1648113570000|2022-03-24 09:19:30|12801.6|12786.6|12801.8|12786.8|12801.8|12786.8|12801.6|12786.6|0
1648113580000|2022-03-24 09:19:40|12802.1|12787.1|12808.1|12793.1|12812.8|12793.1|12802.1|12787.1|6
1648113630000|2022-03-24 09:20:30|12808.3|12793.3|12808.3|12793.3|12808.3|12793.3|12808.3|12793.3|0
1648113690000|2022-03-24 09:21:30|12808.1|12793.1|12808.1|12793.1|12808.1|12793.1|12808.1|12793.1|0
1648113750000|2022-03-24 09:22:30|12807.8|12792.8|12807.8|12792.8|12807.8|12792.8|12807.8|12792.8|0
1648113760000|2022-03-24 09:22:40|12807.6|12792.6|12807.6|12792.6|12807.6|12792.6|12807.6|12792.6|0
1648113940000|2022-03-24 09:25:40|12808.1|12793.1|12807.6|12792.6|12808.1|12793.1|12807.6|12792.6|1
1648114000000|2022-03-24 09:26:40|12807.1|12792.1|12807.1|12792.1|12807.1|12792.1|12807.1|12792.1|0
1648114090000|2022-03-24 09:28:10|12807|12792|12807|12792|12807|12792|12807|12792|0
1648114200000|2022-03-24 09:30:00|12807.8|12792.8|12807.8|12792.8|12807.8|12792.8|12807.8|12792.8|0
1648114210000|2022-03-24 09:30:10|12807.5|12792.5|12807.5|12792.5|12807.5|12792.5|12807.5|12792.5|0
1648114290000|2022-03-24 09:31:30|12807.8|12792.8|12807|12792|12807.8|12792.8|12807|12792|1
1648114320000|2022-03-24 09:32:00|12806.8|12791.8|12806|12791|12806.8|12791.8|12806|12791|0
1648114340000|2022-03-24 09:32:20|12805.5|12790.5|12804.5|12789.5|12805.5|12790.5|12804.5|12789.5|0
1648114360000|2022-03-24 09:32:40|12807.3|12792.3|12807.5|12792.5|12807.5|12792.5|12807.3|12792.3|0
1648114370000|2022-03-24 09:32:50|12807|12792|12811.3|12796.3|12811.3|12796.3|12807|12792|0
1648114380000|2022-03-24 09:33:00|12811.8|12796.8|12811.8|12796.8|12811.8|12796.8|12811.8|12796.8|0
1648114390000|2022-03-24 09:33:10|12811.3|12796.3|12812.3|12797.3|12812.3|12797.3|12811.3|12796.3|0
1648114400000|2022-03-24 09:33:20|12812.8|12797.8|12812.3|12797.3|12813|12798|12812.3|12797.3|4
1648114410000|2022-03-24 09:33:30|12807.3|12792.3|12807.3|12792.3|12807.3|12792.3|12807.3|12792.3|1
1648114420000|2022-03-24 09:33:40|12806.8|12791.8|12804.3|12789.3|12806.8|12791.8|12804.3|12789.3|0
1648114430000|2022-03-24 09:33:50|||||||||10
1648114480000|2022-03-24 09:34:40|12803.8|12788.8|12806.3|12791.3|12806.3|12791.3|12803.8|12788.8|0
1648114490000|2022-03-24 09:34:50|12812.3|12787.3|12807.8|12792.8|12812.3|12792.8|12807.8|12787.3|14
1648114500000|2022-03-24 09:35:00|12806.8|12791.8|12806.8|12791.8|12806.8|12791.8|12806.8|12791.8|0
1648114570000|2022-03-24 09:36:10|12806.5|12791.5|12805.8|12790.8|12806.5|12791.5|12805.8|12790.8|1
1648114710000|2022-03-24 09:38:30|12805.7|12790.7|12805.7|12790.7|12805.7|12790.7|12805.7|12790.7|0
1648114800000|2022-03-24 09:40:00|12806|12791|12806|12791|12806|12791|12806|12791|1
1648114810000|2022-03-24 09:40:10|12806.2|12791.2|12806.2|12791.2|12806.2|12791.2|12804.2|12789.2|1
1648115070000|2022-03-24 09:44:30|12808.5|12793.5|12811|12796|12811.2|12796.2|12808.5|12793.5|2
1648115080000|2022-03-24 09:44:40|12811.2|12796.2|12811.2|12796.2|12811.2|12796.2|12811.2|12796.2|0
1648115090000|2022-03-24 09:44:50|12811.7|12796.7|12811.7|12796.7|12811.7|12796.7|12811.7|12796.7|0
1648115180000|2022-03-24 09:46:20|||||||||1
1648115220000|2022-03-24 09:47:00|12812|12797|12812.2|12797.2|12812.2|12797.2|12811.5|12796.5|1
1648115230000|2022-03-24 09:47:10|12812.5|12797.5|12812.5|12797.5|12812.5|12797.5|12812.5|12797.5|0
1648115240000|2022-03-24 09:47:20|12812.2|12797.2|12812|12797|12812.2|12797.2|12812|12797|0
1648115250000|2022-03-24 09:47:30|12812.2|12797.2|12812.5|12797.5|12812.5|12797.5|12812.2|12797.2|0
1648115290000|2022-03-24 09:48:10|12811.7|12796.7|12811.2|12796.2|12811.7|12796.7|12811.2|12796.2|1
1648115350000|2022-03-24 09:49:10|||||||||1
1648115450000|2022-03-24 09:50:50|12811.4|12796.4|12812.7|12797.7|12813.2|12798.2|12811.4|12796.4|1
1648115510000|2022-03-24 09:51:50|12812.4|12797.4|12804.9|12789.9|12812.4|12797.4|12803.9|12788.9|3
1648115540000|2022-03-24 09:52:20|12804.2|12789.2|12805.7|12790.7|12805.7|12790.7|12804.2|12789.2|1
1648115550000|2022-03-24 09:52:30|12805.2|12790.2|12805.2|12790.2|12805.2|12790.2|12805.2|12790.2|0
1648115580000|2022-03-24 09:53:00|12803.9|12788.9|12803.7|12788.7|12803.9|12788.9|12803.7|12788.7|1
1648115590000|2022-03-24 09:53:10|12803.9|12788.9|12803.9|12788.9|12803.9|12788.9|12803.9|12788.9|0
1648115600000|2022-03-24 09:53:20|12803.7|12788.7|12802.4|12787.4|12803.7|12788.7|12802.4|12787.4|0
1648115610000|2022-03-24 09:53:30|12802.2|12787.2|12795.4|12780.4|12802.2|12787.2|12795.4|12780.4|2
1648115640000|2022-03-24 09:54:00|12796.9|12781.9|12791.9|12776.9|12796.9|12781.9|12791.9|12776.9|0
1648115650000|2022-03-24 09:54:10|12791.7|12776.7|12790.9|12775.9|12792.2|12777.2|12790.9|12775.9|0
1648115660000|2022-03-24 09:54:20|12792.2|12777.2|12793.4|12778.4|12794.2|12779.2|12792.2|12777.2|0
1648115670000|2022-03-24 09:54:30|12794.4|12779.4|12794.4|12779.4|12794.4|12779.4|12794.4|12779.4|0
1648115740000|2022-03-24 09:55:40|12792.9|12777.9|12781.9|12766.9|12793.4|12778.4|12781.9|12766.9|10
1648115750000|2022-03-24 09:55:50|12781.2|12766.2|12780.9|12765.9|12781.7|12766.7|12780.9|12765.9|0
1648115760000|2022-03-24 09:56:00|12780.4|12765.4|12780.4|12765.4|12783.4|12768.4|12780.4|12765.4|0
1648115770000|2022-03-24 09:56:10|12780.2|12765.2|12776.2|12761.2|12780.2|12765.2|12774.2|12759.2|6
1648115780000|2022-03-24 09:56:20|12776.7|12761.7|12776.7|12761.7|12779.7|12764.7|12776.2|12761.2|2
1648115790000|2022-03-24 09:56:30|12776.9|12761.9|12777.7|12762.7|12782.2|12767.2|12776.9|12761.9|4
1648115800000|2022-03-24 09:56:40|12782.2|12767.2|12786.7|12771.7|12787.7|12772.7|12780|12765|3
1648115810000|2022-03-24 09:56:50|12786.2|12771.2|12784.7|12769.7|12786.2|12771.2|12784.7|12769.7|0
1648115820000|2022-03-24 09:57:00|12784.2|12769.2|12786.2|12771.2|12788.7|12773.7|12784.2|12769.2|4
1648115840000|2022-03-24 09:57:20|12785.7|12770.7|12785.7|12770.7|12787.2|12772.2|12785.2|12770.2|2
1648115850000|2022-03-24 09:57:30|12784.9|12769.9|12785.7|12770.7|12785.7|12770.7|12784.9|12769.9|3
1648115860000|2022-03-24 09:57:40|12787.4|12772.4|12785.7|12770.7|12789.2|12774.2|12785.4|12770.4|1
1648115870000|2022-03-24 09:57:50|||||||||3
1648115880000|2022-03-24 09:58:00|12789.2|12774.2|12795.7|12780.7|12796.7|12781.7|12787.2|12772.2|3
1648115890000|2022-03-24 09:58:10|12795.4|12780.4|12789.7|12764.7|12795.4|12780.4|12789.7|12764.7|5
1648115900000|2022-03-24 09:58:20|12789.2|12764.2|12786.7|12771.7|12790.7|12775.7|12785.2|12764.2|1
1648115910000|2022-03-24 09:58:30|12787.7|12772.7|12788.7|12773.7|12788.7|12773.7|12787.7|12772.7|1
1648115920000|2022-03-24 09:58:40|12788.4|12773.4|12788.9|12773.9|12791.7|12776.7|12788.2|12773.2|0
1648115940000|2022-03-24 09:59:00|12789.2|12774.2|12792.2|12777.2|12792.2|12777.2|12789.2|12774.2|0
1648115950000|2022-03-24 09:59:10|12794.7|12779.7|12795.2|12780.2|12795.2|12780.2|12794.7|12779.7|1
1648115970000|2022-03-24 09:59:30|12795.9|12780.9|12798.7|12783.7|12798.7|12783.7|12795.9|12780.9|1
1648115980000|2022-03-24 09:59:40|12796.1|12781.1|12790.9|12775.9|12796.1|12781.1|12790.9|12775.9|1
1648116000000|2022-03-24 10:00:00|12791.2|12776.2|12790.7|12775.7|12791.2|12776.2|12790.7|12775.7|0
1648116010000|2022-03-24 10:00:10|12788.7|12773.7|12787.9|12772.9|12788.7|12773.7|12787.7|12772.7|2
1648116020000|2022-03-24 10:00:20|12790.1|12775.1|12788.1|12773.1|12792.7|12777.7|12787.6|12772.6|4
1648116030000|2022-03-24 10:00:30|12787.6|12772.6|12788.7|12773.7|12794.1|12779.1|12787.6|12772.6|12
1648116040000|2022-03-24 10:00:40|12787.9|12772.9|12789.1|12774.1|12789.1|12774.1|12787.9|12772.9|0
1648116050000|2022-03-24 10:00:50|12789.4|12774.4|12795.6|12780.6|12796.1|12781.1|12789.4|12774.4|1
1648116060000|2022-03-24 10:01:00|12796.6|12781.6|12802.4|12787.4|12802.4|12787.4|12796.6|12781.6|3
1648116070000|2022-03-24 10:01:10|12800.1|12785.1|12801.9|12786.9|12802.4|12787.4|12799.9|12784.9|2
1648116080000|2022-03-24 10:01:20|12802.4|12787.4|12802.6|12787.6|12802.6|12787.6|12801.6|12786.6|2
1648116090000|2022-03-24 10:01:30|12803.1|12788.1|12801.6|12786.6|12803.1|12788.1|12798.1|12783.1|2
1648116100000|2022-03-24 10:01:40|12799.7|12784.7|12801.6|12786.6|12801.6|12786.6|12797.6|12782.6|2
1648116110000|2022-03-24 10:01:50|12802.1|12787.1|12801.6|12786.6|12802.1|12787.1|12801.6|12786.6|2
1648116120000|2022-03-24 10:02:00|||||||||2
1648116130000|2022-03-24 10:02:10|||||||||1
1648116140000|2022-03-24 10:02:20|||||||||1
1648116150000|2022-03-24 10:02:30|12799.7|12784.7|12799.1|12784.1|12801.6|12786.6|12797.6|12782.6|2
1648116160000|2022-03-24 10:02:40|12800.4|12785.4|12801.1|12786.1|12801.6|12786.6|12800.4|12785.4|3
1648116170000|2022-03-24 10:02:50|12796.6|12781.6|12799.1|12784.1|12801.1|12786.1|12795.1|12780.1|3
1648116180000|2022-03-24 10:03:00|12800.1|12785.1|12799.6|12784.6|12801.1|12786.1|12795.1|12780.1|2
1648116190000|2022-03-24 10:03:10|12801.1|12786.1|12799.4|12784.4|12801.1|12786.1|12795.1|12780.1|2
1648116200000|2022-03-24 10:03:20|12799.9|12784.9|12797.1|12782.1|12799.9|12784.9|12797.1|12782.1|7
1648116210000|2022-03-24 10:03:30|12796.9|12781.9|12794.6|12779.6|12796.9|12781.9|12794.6|12779.6|0
1648116220000|2022-03-24 10:03:40|12793.9|12778.9|12792.9|12777.9|12793.9|12778.9|12792.9|12777.9|0
1648116230000|2022-03-24 10:03:50|12792.6|12777.6|12796.1|12781.1|12796.1|12781.1|12792.6|12777.6|1
1648116240000|2022-03-24 10:04:00|12796.6|12781.6|12797.6|12782.6|12797.6|12782.6|12796.6|12781.6|1
1648116250000|2022-03-24 10:04:10|12797.9|12782.9|12797.6|12782.6|12797.9|12782.9|12797.6|12782.6|0
1648116270000|2022-03-24 10:04:30|12797.1|12782.1|12797.1|12782.1|12797.1|12782.1|12797.1|12782.1|0
1648116330000|2022-03-24 10:05:30|12796.9|12781.9|12796.6|12781.6|12796.9|12781.9|12796.6|12781.6|1
1648116360000|2022-03-24 10:06:00|12797.1|12782.1|12801.6|12786.6|12801.6|12786.6|12797.1|12782.1|8
1648116390000|2022-03-24 10:06:30|12803.7|12788.7|12806.6|12791.6|12807.1|12792.1|12803.7|12788.7|2
1648116400000|2022-03-24 10:06:40|12806.9|12791.9|12807.1|12792.1|12807.6|12792.6|12806.9|12791.9|0
1648116410000|2022-03-24 10:06:50|12807.6|12792.6|12807.6|12792.6|12807.6|12792.6|12807.6|12792.6|1
1648116440000|2022-03-24 10:07:20|12808.1|12793.1|12811.4|12796.4|12811.4|12796.4|12808.1|12793.1|1
1648116460000|2022-03-24 10:07:40|12812.1|12797.1|12812.1|12797.1|12812.1|12797.1|12812.1|12797.1|1
1648116480000|2022-03-24 10:08:00|12811.9|12796.9|12811.9|12796.9|12811.9|12796.9|12811.9|12796.9|0
1648116490000|2022-03-24 10:08:10|12810.6|12795.6|12808.4|12793.4|12810.6|12795.6|12808.4|12793.4|0
1648116500000|2022-03-24 10:08:20|12808.1|12793.1|12807.9|12792.9|12808.1|12793.1|12807.9|12792.9|0
1648116530000|2022-03-24 10:08:50|12805.9|12790.9|12806.4|12791.4|12806.4|12791.4|12805.9|12790.9|0
1648116580000|2022-03-24 10:09:40|12805.9|12790.9|12805.9|12790.9|12805.9|12790.9|12805.9|12790.9|0
1648116630000|2022-03-24 10:10:30|12803.1|12788.1|12802.1|12787.1|12803.1|12788.1|12802.1|12787.1|1
1648116650000|2022-03-24 10:10:50|12797.1|12782.1|12796.4|12781.4|12797.1|12782.1|12796.4|12781.4|1
1648116660000|2022-03-24 10:11:00|12796.1|12781.1|12796.1|12781.1|12796.1|12781.1|12796.1|12781.1|0
1648116700000|2022-03-24 10:11:40|||||||||1
1648116710000|2022-03-24 10:11:50|12796.6|12781.6|12797.1|12782.1|12797.1|12782.1|12796.6|12781.6|1
1648116870000|2022-03-24 10:14:30|12798.4|12783.4|12800.1|12785.1|12800.1|12785.1|12798.4|12783.4|1
1648116900000|2022-03-24 10:15:00|12800.3|12785.3|12801.1|12786.1|12801.1|12786.1|12800.3|12785.3|0
1648116910000|2022-03-24 10:15:10|12803.1|12788.1|12804.1|12789.1|12804.1|12789.1|12803.1|12788.1|0
1648116920000|2022-03-24 10:15:20|12804.3|12789.3|12804.1|12789.1|12804.6|12789.6|12804.1|12789.1|0
1648116980000|2022-03-24 10:16:20|12805.1|12790.1|12805.1|12790.1|12805.3|12790.3|12805.1|12790.1|1
1648117010000|2022-03-24 10:16:50|12806.3|12791.3|12807.3|12792.3|12807.3|12792.3|12806.3|12791.3|0
1648117020000|2022-03-24 10:17:00|12807.6|12792.6|12807.3|12792.3|12807.6|12792.6|12807.3|12792.3|0
1648117030000|2022-03-24 10:17:10|12807.8|12792.8|12807.8|12792.8|12807.8|12792.8|12807.3|12792.3|0
1648117050000|2022-03-24 10:17:30|12805.8|12790.8|12805.8|12790.8|12805.8|12790.8|12805.8|12790.8|1
1648117060000|2022-03-24 10:17:40|12804.3|12789.3|12804.3|12789.3|12804.3|12789.3|12804.3|12789.3|0
1648117070000|2022-03-24 10:17:50|12803.8|12788.8|12803.8|12788.8|12803.8|12788.8|12803.8|12788.8|0
1648117080000|2022-03-24 10:18:00|12801.1|12786.1|12804.3|12789.3|12804.3|12789.3|12800.6|12785.6|1
1648117090000|2022-03-24 10:18:10|12804.6|12789.6|12805.1|12790.1|12805.1|12790.1|12804.6|12789.6|0
1648117140000|2022-03-24 10:19:00|12806.1|12791.1|12805.8|12790.8|12806.1|12791.1|12805.8|12790.8|1
1648117150000|2022-03-24 10:19:10|12805.6|12790.6|12805.6|12790.6|12805.6|12790.6|12805.6|12790.6|0
1648117190000|2022-03-24 10:19:50|12806.5|12791.5|12807.6|12792.6|12807.6|12792.6|12806.5|12791.5|0
1648117210000|2022-03-24 10:20:10|12808.1|12793.1|12808.3|12793.3|12808.3|12793.3|12808.1|12793.1|1
1648117230000|2022-03-24 10:20:30|12808.1|12793.1|12808.1|12793.1|12808.1|12793.1|12808.1|12793.1|0
1648117270000|2022-03-24 10:21:10|12807.1|12792.1|12808.3|12793.3|12808.3|12793.3|12807.1|12792.1|0
1648117290000|2022-03-24 10:21:30|12809.6|12794.6|12809.6|12794.6|12809.6|12794.6|12809.6|12794.6|0
1648117350000|2022-03-24 10:22:30|12809.5|12794.5|12809.5|12794.5|12809.5|12794.5|12809.5|12794.5|0
1648117370000|2022-03-24 10:22:50|12808.5|12793.5|12807|12792|12808.5|12793.5|12807|12792|1
1648117480000|2022-03-24 10:24:40|12806.5|12791.5|12806.5|12791.5|12806.5|12791.5|12806.5|12791.5|0
1648117500000|2022-03-24 10:25:00|12806|12791|12806|12791|12806|12791|12806|12791|0
1648117630000|2022-03-24 10:27:10|12805.8|12790.8|12805.8|12790.8|12805.8|12790.8|12805.8|12790.8|0
1648117660000|2022-03-24 10:27:40|12804.8|12789.8|12804.8|12789.8|12804.8|12789.8|12804.8|12789.8|0
1648117690000|2022-03-24 10:28:10|12805|12790|12805|12790|12805|12790|12805|12790|0
1648117730000|2022-03-24 10:28:50|12806.7|12791.7|12808.5|12793.5|12808.5|12793.5|12806.7|12791.7|0
1648117750000|2022-03-24 10:29:10|12809|12794|12808.8|12793.8|12809|12794|12808.8|12793.8|0
1648117770000|2022-03-24 10:29:30|12809|12794|12809|12794|12809|12794|12809|12794|0
1648117780000|2022-03-24 10:29:40|12808.8|12793.8|12808.8|12793.8|12808.8|12793.8|12808.8|12793.8|0
1648117960000|2022-03-24 10:32:40|12808.7|12793.7|12808.7|12793.7|12808.7|12793.7|12808.7|12793.7|0
1648118030000|2022-03-24 10:33:50|12809.5|12794.5|12812.7|12797.7|12812.7|12797.7|12809.5|12794.5|3
1648118040000|2022-03-24 10:34:00|12813|12798|12813|12798|12813|12798|12813|12798|0
1648118050000|2022-03-24 10:34:10|12812.7|12797.7|12814.8|12799.8|12814.8|12799.8|12812.7|12797.7|0
1648118060000|2022-03-24 10:34:20|12814.7|12799.7|12814.7|12799.7|12814.7|12799.7|12814.7|12799.7|1
1648118070000|2022-03-24 10:34:30|12810.2|12795.2|12809.7|12794.7|12810.7|12795.7|12809.2|12794.2|3
1648118080000|2022-03-24 10:34:40|12809.5|12794.5|12803.8|12788.8|12809.5|12794.5|12803.8|12788.8|0
1648118090000|2022-03-24 10:34:50|12803|12788|12801.5|12786.5|12803|12788|12801.5|12786.5|0
1648118100000|2022-03-24 10:35:00|12801.7|12786.7|12803|12788|12804.2|12789.2|12801.7|12786.7|0
1648118160000|2022-03-24 10:36:00|12803.2|12788.2|12803|12788|12803.2|12788.2|12803|12788|10
1648118170000|2022-03-24 10:36:10|12802.7|12787.7|12802.7|12787.7|12802.7|12787.7|12802.7|12787.7|0
1648118180000|2022-03-24 10:36:20|||||||||10
1648118280000|2022-03-24 10:38:00|12799.7|12784.7|12799.5|12784.5|12799.7|12784.7|12799.5|12784.5|1
1648118290000|2022-03-24 10:38:10|12798.7|12783.7|12796.7|12781.7|12798.7|12783.7|12796.7|12781.7|0
1648118320000|2022-03-24 10:38:40|12797|12782|12796.7|12781.7|12797|12782|12796.7|12781.7|1
1648118380000|2022-03-24 10:39:40|12797.2|12782.2|12798.7|12783.7|12798.7|12783.7|12797.2|12782.2|0
1648118400000|2022-03-24 10:40:00|12799.5|12784.5|12799.5|12784.5|12799.5|12784.5|12799.5|12784.5|0
1648118440000|2022-03-24 10:40:40|12799.7|12784.7|12799.7|12784.7|12799.7|12784.7|12799.7|12784.7|0
1648118670000|2022-03-24 10:44:30|12798.2|12783.2|12797.2|12782.2|12798.2|12783.2|12796.9|12781.9|3
1648118680000|2022-03-24 10:44:40|12798.4|12783.4|12798.4|12783.4|12798.4|12783.4|12798.4|12783.4|0
1648118690000|2022-03-24 10:44:50|12798.2|12783.2|12798.4|12783.4|12798.5|12783.5|12798.2|12783.2|1
1648118700000|2022-03-24 10:45:00|12798.2|12783.2|12798.2|12783.2|12798.2|12783.2|12798.2|12783.2|1
1648118710000|2022-03-24 10:45:10|12797.9|12782.9|12798.2|12783.2|12798.2|12783.2|12797.9|12782.9|1
1648118720000|2022-03-24 10:45:20|12797.7|12782.7|12798.2|12783.2|12798.2|12783.2|12797.7|12782.7|1
1648118730000|2022-03-24 10:45:30|12797.9|12782.9|12797.9|12782.9|12797.9|12782.9|12797.9|12782.9|0
1648118750000|2022-03-24 10:45:50|12798.2|12783.2|12799.4|12784.4|12799.4|12784.4|12797.9|12782.9|2
1648118760000|2022-03-24 10:46:00|12799.7|12784.7|12799.9|12784.9|12799.9|12784.9|12799.7|12784.7|0
1648118780000|2022-03-24 10:46:20|12802.4|12787.4|12802.4|12787.4|12802.4|12787.4|12802.4|12787.4|1
1648118820000|2022-03-24 10:47:00|12801.7|12786.7|12801.2|12786.2|12801.7|12786.7|12801.2|12786.2|0
1648118890000|2022-03-24 10:48:10|12800.9|12785.9|12800.9|12785.9|12800.9|12785.9|12800.9|12785.9|0
1648118920000|2022-03-24 10:48:40|12801.2|12786.2|12801.2|12786.2|12801.2|12786.2|12801.2|12786.2|0
1648118930000|2022-03-24 10:48:50|12797.4|12782.4|12797.4|12782.4|12797.4|12782.4|12797.4|12782.4|0
1648118940000|2022-03-24 10:49:00|12799.4|12784.4|12799.4|12784.4|12799.4|12784.4|12799.4|12784.4|0
1648119020000|2022-03-24 10:50:20|||||||||1
1648119040000|2022-03-24 10:50:40|12803.2|12788.2|12803.2|12788.2|12803.2|12788.2|12803.2|12788.2|11
1648119130000|2022-03-24 10:52:10|12809.2|12794.2|12810.7|12795.7|12810.7|12795.7|12809.2|12794.2|1
1648119160000|2022-03-24 10:52:40|12811.9|12796.9|12811.7|12796.7|12811.9|12796.9|12811.7|12796.7|2
1648119190000|2022-03-24 10:53:10|12811.2|12796.2|12811.7|12796.7|12811.7|12796.7|12811.2|12796.2|3
1648119210000|2022-03-24 10:53:30|12809.2|12784.2|12801.4|12786.4|12809.2|12789.2|12801.4|12784.2|2
1648119220000|2022-03-24 10:53:40|12807.6|12782.6|12803.2|12788.2|12807.6|12788.4|12802.7|12782.6|1
1648119250000|2022-03-24 10:54:10|12802.7|12787.7|12803.2|12788.2|12803.2|12788.2|12802.7|12787.7|0
1648119260000|2022-03-24 10:54:20|12804.2|12789.2|12804.7|12789.7|12804.7|12789.7|12803.7|12788.7|0
1648119280000|2022-03-24 10:54:40|12804.6|12789.6|12804.6|12789.6|12804.6|12789.6|12804.6|12789.6|0
1648119400000|2022-03-24 10:56:40|12809.9|12794.9|12803.6|12788.6|12809.9|12794.9|12803.6|12788.6|1
1648119420000|2022-03-24 10:57:00|12802.1|12787.1|12800.6|12785.6|12802.1|12787.1|12800.6|12785.6|1
1648119490000|2022-03-24 10:58:10|12800.4|12785.4|12800.4|12785.4|12800.4|12785.4|12800.4|12785.4|0
1648119590000|2022-03-24 10:59:50|12797.1|12782.1|12796.4|12781.4|12797.1|12782.1|12796.4|12781.4|4
1648119600000|2022-03-24 11:00:00|12798.9|12783.9|12798.9|12783.9|12798.9|12783.9|12798.9|12783.9|1
1648119610000|2022-03-24 11:00:10|12799.4|12784.4|12799.4|12784.4|12799.4|12784.4|12799.4|12784.4|0
1648119650000|2022-03-24 11:00:50|12799.6|12784.6|12799.6|12784.6|12799.6|12784.6|12799.6|12784.6|0
1648119770000|2022-03-24 11:02:50|12801.4|12786.4|12801.4|12786.4|12801.4|12786.4|12801.4|12786.4|1
1648119780000|2022-03-24 11:03:00|12801.1|12786.1|12801.1|12786.1|12801.1|12786.1|12801.1|12786.1|0
1648119900000|2022-03-24 11:05:00|12802.1|12787.1|12802.1|12787.1|12802.1|12787.1|12802.1|12787.1|0
1648119910000|2022-03-24 11:05:10|12802.6|12787.6|12805.6|12790.6|12805.6|12790.6|12802.6|12787.6|0
1648119960000|2022-03-24 11:06:00|12807.1|12792.1|12808.6|12793.6|12808.6|12793.6|12807.1|12792.1|1
1648119980000|2022-03-24 11:06:20|12808.1|12793.1|12808.1|12793.1|12808.1|12793.1|12808.1|12793.1|0
1648120020000|2022-03-24 11:07:00|12806.6|12791.6|12806.6|12791.6|12806.6|12791.6|12806.6|12791.6|1
1648120090000|2022-03-24 11:08:10|12803.3|12788.3|12803.3|12788.3|12803.3|12788.3|12803.3|12788.3|0
1648120150000|2022-03-24 11:09:10|12803.1|12788.1|12803.1|12788.1|12803.1|12788.1|12803.1|12788.1|0
1648120200000|2022-03-24 11:10:00|12805.3|12790.3|12805.3|12790.3|12805.3|12790.3|12805.3|12790.3|0
1648120220000|2022-03-24 11:10:20|12804.8|12789.8|12804.8|12789.8|12804.8|12789.8|12804.8|12789.8|1
1648120230000|2022-03-24 11:10:30|12804.3|12789.3|12804.3|12789.3|12804.3|12789.3|12804.3|12789.3|0
1648120280000|2022-03-24 11:11:20|12811.6|12796.6|12811.6|12796.6|12811.6|12796.6|12811.6|12796.6|3
1648120320000|2022-03-24 11:12:00|12809|12794|12807.1|12792.1|12809|12794|12807.1|12792.1|2
1648120330000|2022-03-24 11:12:10|12806.6|12791.6|12805.1|12790.1|12807.1|12792.1|12805.1|12790.1|0
1648120400000|2022-03-24 11:13:20|12809.1|12794.1|12806.9|12791.9|12809.1|12794.1|12806.9|12791.9|2
1648120410000|2022-03-24 11:13:30|12804.6|12789.6|12805.1|12790.1|12805.1|12790.1|12804.6|12789.6|0
1648120420000|2022-03-24 11:13:40|12805.8|12790.8|12811.3|12796.3|12811.3|12796.3|12805.8|12790.8|2
1648120430000|2022-03-24 11:13:50|12811.1|12796.1|12811.1|12796.1|12811.1|12796.1|12811.1|12796.1|1
1648120450000|2022-03-24 11:14:10|12810.6|12795.6|12810.6|12795.6|12810.6|12795.6|12810.6|12795.6|0
1648120530000|2022-03-24 11:15:30|12813.6|12798.6|12815.6|12800.6|12815.6|12800.6|12813.6|12798.6|0
1648120560000|2022-03-24 11:16:00|12817|12802|12820.3|12805.3|12820.5|12805.5|12817|12802|5
1648120570000|2022-03-24 11:16:10|12818.8|12803.8|12822.1|12807.1|12825.1|12810.1|12818.8|12803.8|2
1648120580000|2022-03-24 11:16:20|12821.8|12806.8|12821.6|12806.6|12821.8|12806.8|12821.6|12806.6|1
1648120590000|2022-03-24 11:16:30|||||||||1
1648120600000|2022-03-24 11:16:40|12822|12807|12822|12807|12822|12807|12822|12807|0
1648120610000|2022-03-24 11:16:50|12821.8|12806.8|12821.5|12806.5|12821.8|12806.8|12821.5|12806.5|0
1648120620000|2022-03-24 11:17:00|12822|12807|12822.3|12797.3|12822.5|12807|12822|12797.3|6
1648120650000|2022-03-24 11:17:30|12818.3|12803.3|12818.3|12803.3|12818.3|12803.3|12818.3|12803.3|0
1648120660000|2022-03-24 11:17:40|12819|12804|12819|12804|12819|12804|12819|12804|0
1648120690000|2022-03-24 11:18:10|12819.3|12804.3|12819.3|12804.3|12819.3|12804.3|12819.3|12804.3|1
1648120710000|2022-03-24 11:18:30|12819|12804|12820.5|12805.5|12820.5|12805.5|12819|12804|0
1648120720000|2022-03-24 11:18:40|12820|12805|12820|12805|12820|12805|12820|12805|0
1648120730000|2022-03-24 11:18:50|12820.3|12805.3|12820|12805|12820.5|12805.5|12820|12805|0
1648120740000|2022-03-24 11:19:00|12820.3|12805.3|12820.3|12805.3|12820.3|12805.3|12820.3|12805.3|0
1648120750000|2022-03-24 11:19:10|12820.5|12805.5|12820.5|12805.5|12820.5|12805.5|12820.5|12805.5|0
1648120780000|2022-03-24 11:19:40|12820|12805|12820.5|12805.5|12820.5|12805.5|12820|12805|0
1648120800000|2022-03-24 11:20:00|12820.3|12805.3|12820.3|12805.3|12820.3|12805.3|12820.3|12805.3|1
1648120810000|2022-03-24 11:20:10|12820.5|12805.5|12820.5|12805.5|12820.5|12805.5|12820.5|12805.5|0
1648120830000|2022-03-24 11:20:30|12819.5|12804.5|12819.5|12804.5|12819.5|12804.5|12819.5|12804.5|0
1648120850000|2022-03-24 11:20:50|12819|12804|12818.8|12803.8|12819|12804|12818.5|12803.5|1
1648120860000|2022-03-24 11:21:00|12818.5|12803.5|12819.5|12804.5|12819.5|12804.5|12818.5|12803.5|0
1648120870000|2022-03-24 11:21:10|12820.5|12805.5|12820.5|12805.5|12820.5|12805.5|12820.5|12805.5|0
1648120890000|2022-03-24 11:21:30|12821.3|12806.3|12821.8|12806.8|12821.8|12806.8|12821.3|12806.3|1
1648120900000|2022-03-24 11:21:40|12822|12807|12822.3|12807.3|12822.3|12807.3|12822|12807|0
1648120920000|2022-03-24 11:22:00|12822|12807|12824|12809|12824.5|12809.5|12821.8|12806.8|4
1648120940000|2022-03-24 11:22:20|12825.8|12810.8|12824|12809|12825.8|12810.8|12824|12809|2
1648120950000|2022-03-24 11:22:30|12823.5|12808.5|12824|12809|12824|12809|12823.5|12808.5|0
1648120970000|2022-03-24 11:22:50|12823.5|12808.5|12823.5|12808.5|12823.5|12808.5|12823.5|12808.5|0
1648120990000|2022-03-24 11:23:10|12823.8|12808.8|12823.5|12808.5|12823.8|12808.8|12823.5|12808.5|0
1648121030000|2022-03-24 11:23:50|12824|12809|12823.5|12808.5|12824|12809|12823.5|12808.5|0
1648121040000|2022-03-24 11:24:00|12823.8|12808.8|12823.8|12808.8|12823.8|12808.8|12823.8|12808.8|1
1648121050000|2022-03-24 11:24:10|12823.5|12808.5|12823.5|12808.5|12823.5|12808.5|12823.5|12808.5|0
1648121180000|2022-03-24 11:26:20|12823.8|12808.8|12824.3|12809.3|12824.3|12809.3|12823.8|12808.8|1
1648121190000|2022-03-24 11:26:30|12824|12809|12824|12809|12824|12809|12824|12809|0
1648121200000|2022-03-24 11:26:40|12826.8|12811.8|12826.8|12811.8|12826.8|12811.8|12826.8|12811.8|1
1648121270000|2022-03-24 11:27:50|12824.8|12809.8|12824.8|12809.8|12824.8|12809.8|12824.8|12809.8|2
1648121340000|2022-03-24 11:29:00|12825.2|12810.2|12828.5|12813.5|12828.5|12813.5|12825.2|12810.2|2
1648121350000|2022-03-24 11:29:10|12828.2|12813.2|12828.5|12813.5|12828.5|12813.5|12828.2|12813.2|1
1648121370000|2022-03-24 11:29:30|12829.2|12814.2|12829.2|12814.2|12829.2|12814.2|12829.2|12814.2|0
1648121390000|2022-03-24 11:29:50|12828.5|12813.5|12829.2|12814.2|12829.2|12814.2|12828.5|12813.5|1
1648121440000|2022-03-24 11:30:40|12830|12815|12831.2|12816.2|12831.2|12816.2|12830|12815|4
1648121460000|2022-03-24 11:31:00|12832.2|12817.2|12832.2|12817.2|12832.2|12817.2|12832.2|12817.2|5
1648121480000|2022-03-24 11:31:20|12831.7|12816.7|12830.5|12815.5|12832.2|12817.2|12830.5|12815.5|1
1648121490000|2022-03-24 11:31:30|12830.7|12815.7|12830.5|12815.5|12830.7|12815.7|12830.5|12815.5|0
1648121500000|2022-03-24 11:31:40|12830.7|12815.7|12830.5|12815.5|12830.7|12815.7|12830.5|12815.5|0
1648121510000|2022-03-24 11:31:50|12830.7|12815.7|12830.5|12815.5|12830.7|12815.7|12830.5|12815.5|0
1648121530000|2022-03-24 11:32:10|12831.5|12816.5|12832.7|12817.7|12832.7|12817.7|12831.5|12816.5|1
1648121540000|2022-03-24 11:32:20|12832|12817|12831.2|12816.2|12832|12817|12831.2|12816.2|0
1648121550000|2022-03-24 11:32:30|12831.7|12816.7|12831.2|12816.2|12831.7|12816.7|12831.2|12816.2|2
1648121570000|2022-03-24 11:32:50|12830.5|12815.5|12829.7|12814.7|12830.5|12815.5|12829.2|12814.2|1
1648121580000|2022-03-24 11:33:00|12829.2|12814.2|12828.7|12813.7|12829.2|12814.2|12828.7|12813.7|0
1648121700000|2022-03-24 11:35:00|12829.2|12814.2|12829.2|12814.2|12829.2|12814.2|12829.2|12814.2|0
1648121770000|2022-03-24 11:36:10|12828.5|12813.5|12828.7|12813.7|12828.7|12813.7|12828.5|12813.5|1
1648121780000|2022-03-24 11:36:20|12829|12814|12829|12814|12829|12814|12829|12814|0
1648121790000|2022-03-24 11:36:30|12828|12813|12828|12813|12828|12813|12828|12813|0
1648121820000|2022-03-24 11:37:00|12826.4|12811.4|12825|12810|12826.4|12811.4|12825|12810|1
1648121830000|2022-03-24 11:37:10|12825.7|12810.7|12826.2|12811.2|12826.2|12811.2|12825.7|12810.7|0
1648121860000|2022-03-24 11:37:40|12826.5|12811.5|12826.5|12811.5|12826.5|12811.5|12826.5|12811.5|0
1648121920000|2022-03-24 11:38:40|12824.5|12809.5|12824.5|12809.5|12824.5|12809.5|12824.5|12809.5|1
1648121930000|2022-03-24 11:38:50|12824.9|12809.9|12825.2|12810.2|12825.2|12810.2|12824.9|12809.9|0
1648121940000|2022-03-24 11:39:00|12824.7|12809.7|12823.7|12808.7|12824.7|12809.7|12823.7|12808.7|1
1648121950000|2022-03-24 11:39:10|12823.2|12808.2|12823.2|12808.2|12823.2|12808.2|12823.2|12808.2|1
1648121960000|2022-03-24 11:39:20|12822.9|12807.9|12822.9|12807.9|12822.9|12807.9|12822.9|12807.9|0
1648121970000|2022-03-24 11:39:30|12824.2|12809.2|12824.2|12809.2|12824.2|12809.2|12824.2|12809.2|1
1648122000000|2022-03-24 11:40:00|12824.4|12809.4|12824.7|12809.7|12824.7|12809.7|12824.4|12809.4|0
1648122030000|2022-03-24 11:40:30|12824.4|12809.4|12824.2|12809.2|12824.4|12809.4|12824.2|12809.2|0
1648122070000|2022-03-24 11:41:10|12824.4|12809.4|12824.4|12809.4|12824.4|12809.4|12824.4|12809.4|0
1648122080000|2022-03-24 11:41:20|12826.2|12811.2|12827.7|12812.7|12827.7|12812.7|12826.2|12811.2|3
1648122360000|2022-03-24 11:46:00|12828.9|12813.9|12830.2|12815.2|12830.2|12815.2|12828.9|12813.9|1
1648122380000|2022-03-24 11:46:20|||||||||1
1648122490000|2022-03-24 11:48:10|12830.4|12815.4|12830.4|12815.4|12830.4|12815.4|12830.4|12815.4|1
1648122520000|2022-03-24 11:48:40|12830.2|12815.2|12830.2|12815.2|12830.2|12815.2|12830.2|12815.2|0
1648122530000|2022-03-24 11:48:50|12830.9|12815.9|12832.6|12817.6|12832.6|12817.6|12830.9|12815.9|1
1648122600000|2022-03-24 11:50:00|12832.9|12817.9|12832.6|12817.6|12833.1|12818.1|12832.6|12817.6|0
1648122650000|2022-03-24 11:50:50|12832.1|12817.1|12833.4|12818.4|12833.6|12818.6|12832.1|12817.1|3
1648122660000|2022-03-24 11:51:00|12833.1|12818.1|12833.1|12818.1|12833.1|12818.1|12833.1|12818.1|0
1648122700000|2022-03-24 11:51:40|12832.6|12817.6|12832.6|12817.6|12832.6|12817.6|12832.6|12817.6|0
1648122720000|2022-03-24 11:52:00|||||||||1
1648122760000|2022-03-24 11:52:40|12832.9|12817.9|12832.9|12817.9|12832.9|12817.9|12832.9|12817.9|1
1648122770000|2022-03-24 11:52:50|12832.6|12817.6|12832.6|12817.6|12832.6|12817.6|12832.6|12817.6|1
1648122830000|2022-03-24 11:53:50|12833.6|12818.6|12833.6|12818.6|12833.6|12818.6|12833.6|12818.6|1
1648122850000|2022-03-24 11:54:10|12832.6|12817.6|12832.6|12817.6|12832.6|12817.6|12832.6|12817.6|0
1648122860000|2022-03-24 11:54:20|12833.1|12818.1|12833.9|12818.9|12833.9|12818.9|12833.1|12818.1|1
1648122890000|2022-03-24 11:54:50|12832.6|12817.6|12833.9|12818.9|12833.9|12818.9|12832.6|12817.6|1
1648122900000|2022-03-24 11:55:00|12834.1|12819.1|12834.1|12819.1|12834.1|12819.1|12834.1|12819.1|1
1648122940000|2022-03-24 11:55:40|12840.6|12825.6|12845.6|12830.6|12845.6|12830.6|12840.6|12825.6|4
1648122950000|2022-03-24 11:55:50|12844.1|12829.1|12844.6|12829.6|12844.6|12829.6|12844.1|12829.1|2
1648122960000|2022-03-24 11:56:00|12847.6|12832.6|12850.6|12835.6|12850.6|12835.6|12847.6|12832.6|4
1648122980000|2022-03-24 11:56:20|12851.1|12836.1|12854.4|12839.4|12854.9|12839.9|12850.6|12835.6|4
1648122990000|2022-03-24 11:56:30|12852.4|12837.4|12852.4|12837.4|12852.4|12837.4|12852.4|12837.4|1
1648123000000|2022-03-24 11:56:40|12851.4|12836.4|12851.4|12836.4|12851.4|12836.4|12851.4|12836.4|0
1648123010000|2022-03-24 11:56:50|12850.9|12835.9|12850.9|12835.9|12850.9|12835.9|12850.9|12835.9|1
1648123020000|2022-03-24 11:57:00|12850.6|12835.6|12849.1|12834.1|12850.6|12835.6|12849.1|12834.1|0
1648123060000|2022-03-24 11:57:40|12848.6|12833.6|12848.6|12833.6|12848.6|12833.6|12848.6|12833.6|1
1648123070000|2022-03-24 11:57:50|12856.1|12841.1|12862.6|12837.6|12862.6|12841.6|12856.1|12837.6|26
1648123080000|2022-03-24 11:58:00|12855.2|12830.2|12842.6|12827.6|12855.2|12830.2|12842.6|12827.6|14
1648123090000|2022-03-24 11:58:10|12843.1|12828.1|12843.1|12828.1|12843.1|12828.1|12843.1|12828.1|0
1648123120000|2022-03-24 11:58:40|12842.6|12827.6|12842.6|12827.6|12842.6|12827.6|12842.6|12827.6|0
1648123140000|2022-03-24 11:59:00|12843.1|12828.1|12845.3|12830.3|12848.6|12830.3|12843.1|12823.6|1
1648123150000|2022-03-24 11:59:10|12845.6|12830.6|12845.6|12830.6|12845.6|12830.6|12845.6|12830.6|0
1648123170000|2022-03-24 11:59:30|12845.1|12830.1|12845.1|12830.1|12845.1|12830.1|12845.1|12830.1|1
1648123190000|2022-03-24 11:59:50|12845.4|12830.4|12846.3|12831.3|12846.3|12831.3|12845.4|12830.4|1
1648123200000|2022-03-24 12:00:00|12847.1|12832.1|12847.1|12832.1|12847.1|12832.1|12847.1|12832.1|0
1648123210000|2022-03-24 12:00:10|12847.6|12832.6|12847.6|12832.6|12847.6|12832.6|12847.6|12832.6|0
1648123240000|2022-03-24 12:00:40|12852.8|12837.8|12860.6|12845.6|12860.6|12845.6|12852.6|12837.6|3
1648123250000|2022-03-24 12:00:50|12863.1|12848.1|12864.1|12849.1|12864.1|12849.1|12863.1|12848.1|1
1648123260000|2022-03-24 12:01:00|12864.3|12849.3|12871.6|12856.6|12871.6|12856.6|12864.3|12849.3|13
1648123270000|2022-03-24 12:01:10|12872.1|12857.1|12873.3|12858.3|12874.6|12859.6|12872.1|12857.1|12
1648123280000|2022-03-24 12:01:20|12873.8|12858.8|12873.6|12858.6|12874.1|12859.1|12873.6|12858.6|0
1648123290000|2022-03-24 12:01:30|12874.1|12859.1|12875.1|12860.1|12875.1|12860.1|12873.6|12858.6|2
1648123300000|2022-03-24 12:01:40|12874.8|12859.8|12874.8|12859.8|12874.8|12859.8|12874.3|12859.3|1
1648123310000|2022-03-24 12:01:50|12874.3|12859.3|12872.8|12857.8|12874.3|12859.3|12872.3|12857.3|4
1648123320000|2022-03-24 12:02:00|12873.3|12858.3|12862.8|12847.8|12873.3|12858.3|12862.8|12847.8|3
1648123330000|2022-03-24 12:02:10|12861.8|12846.8|12860.8|12845.8|12861.8|12846.8|12860.8|12845.8|0
1648123340000|2022-03-24 12:02:20|12862.1|12847.1|12862.8|12847.8|12865.1|12850.1|12861.1|12846.1|2
1648123350000|2022-03-24 12:02:30|12863.8|12848.8|12859.1|12844.1|12864.3|12849.3|12858.1|12843.1|7
1648123360000|2022-03-24 12:02:40|12858.1|12843.1|12855.8|12840.8|12858.1|12843.1|12855.8|12840.8|2
1648123370000|2022-03-24 12:02:50|12855.6|12840.6|12856.3|12841.3|12858.6|12843.6|12855.6|12840.6|3
1648123380000|2022-03-24 12:03:00|12856.6|12841.6|12858.8|12843.8|12858.8|12843.8|12855.1|12840.1|3
1648123390000|2022-03-24 12:03:10|12858.3|12843.3|12859.3|12844.3|12859.3|12844.3|12857.6|12842.6|25
1648123400000|2022-03-24 12:03:20|12858.3|12843.3|12858.1|12843.1|12858.3|12843.3|12858.1|12843.1|0
1648123430000|2022-03-24 12:03:50|12858.8|12843.8|12858.3|12843.3|12859.3|12844.3|12858.3|12843.3|1
1648123450000|2022-03-24 12:04:10|12858.1|12843.1|12858.1|12843.1|12859.1|12844.1|12858.1|12843.1|6
1648123460000|2022-03-24 12:04:20|12857.8|12842.8|12857.8|12842.8|12857.8|12842.8|12857.8|12842.8|0
1648123470000|2022-03-24 12:04:30|12858.3|12843.3|12860.1|12845.1|12860.1|12845.1|12858.1|12843.1|0
1648123480000|2022-03-24 12:04:40|12860.6|12845.6|12860.6|12845.6|12860.6|12845.6|12860.6|12845.6|1
1648123510000|2022-03-24 12:05:10|12860.8|12845.8|12870.8|12855.8|12870.8|12855.8|12860.6|12845.6|16
1648123520000|2022-03-24 12:05:20|12870.6|12855.6|12872.1|12857.1|12872.1|12857.1|12870.3|12855.3|6
1648123540000|2022-03-24 12:05:40|12872.3|12857.3|12872.1|12857.1|12872.6|12857.6|12872.1|12857.1|1
1648123560000|2022-03-24 12:06:00|12871.8|12856.8|12873.1|12858.1|12873.1|12858.1|12871.8|12856.8|1
1648123600000|2022-03-24 12:06:40|||||||||1
1648123610000|2022-03-24 12:06:50|12868.5|12853.5|12860.6|12845.6|12869.3|12853.5|12858.6|12843.6|1
1648123620000|2022-03-24 12:07:00|||||||||4
1648123630000|2022-03-24 12:07:10|12860.1|12845.1|12861.1|12846.1|12861.1|12846.1|12860.1|12845.1|1
1648123650000|2022-03-24 12:07:30|12861.6|12846.6|12861.6|12846.6|12861.6|12846.6|12861.6|12846.6|2
1648123670000|2022-03-24 12:07:50|12860.8|12845.8|12860.8|12845.8|12860.8|12845.8|12860.8|12845.8|1
1648123680000|2022-03-24 12:08:00|12860.1|12845.1|12854.1|12839.1|12860.1|12845.1|12851.8|12836.8|9
1648123690000|2022-03-24 12:08:10|12854.3|12839.3|12854.6|12839.6|12854.8|12839.8|12854.3|12839.3|0
1648123700000|2022-03-24 12:08:20|12853.8|12838.8|12853.1|12838.1|12853.8|12838.8|12853.1|12838.1|1
1648123710000|2022-03-24 12:08:30|12853.8|12838.8|12854.6|12839.6|12854.6|12839.6|12853.8|12838.8|2
1648123720000|2022-03-24 12:08:40|||||||||1
1648123730000|2022-03-24 12:08:50|12857.8|12842.8|12854.1|12839.1|12859.6|12844.6|12854.1|12839.1|4
1648123740000|2022-03-24 12:09:00|12852.6|12837.6|12852.1|12837.1|12852.6|12837.6|12851.3|12836.3|5
1648123750000|2022-03-24 12:09:10|12851.3|12836.3|12850.6|12835.6|12851.3|12836.3|12850.6|12835.6|2
1648123760000|2022-03-24 12:09:20|12850.1|12835.1|12851.1|12836.1|12851.1|12836.1|12849.6|12834.6|3
1648123770000|2022-03-24 12:09:30|12851.3|12836.3|12851.1|12836.1|12851.6|12836.6|12851.1|12836.1|1
1648123780000|2022-03-24 12:09:40|12851.6|12836.6|12852.1|12837.1|12852.1|12837.1|12851.6|12836.6|0
1648123790000|2022-03-24 12:09:50|12851.6|12836.6|12858.6|12843.6|12858.6|12843.6|12851.1|12836.1|2
1648123800000|2022-03-24 12:10:00|12857.3|12842.3|12855.6|12840.6|12857.3|12842.3|12850.6|12835.6|8
1648123810000|2022-03-24 12:10:10|12854.8|12839.8|12854.8|12839.8|12855.3|12840.3|12854.3|12839.3|0
1648123820000|2022-03-24 12:10:20|12854.3|12839.3|12856.6|12841.6|12856.6|12841.6|12854.3|12839.3|1
1648123830000|2022-03-24 12:10:30|12856.1|12841.1|12857.3|12842.3|12858.1|12843.1|12854.6|12839.6|2
1648123840000|2022-03-24 12:10:40|12858.1|12843.1|12853.1|12838.1|12860.8|12845.8|12853.1|12838.1|4
1648123850000|2022-03-24 12:10:50|12851.6|12836.6|12855.5|12840.5|12855.5|12840.5|12851.6|12836.6|2
1648123860000|2022-03-24 12:11:00|12855.1|12840.1|12854|12839|12855.1|12840.1|12854|12839|1
1648123870000|2022-03-24 12:11:10|12854.5|12839.5|12855|12840|12855|12840|12854.5|12839.5|4
1648123880000|2022-03-24 12:11:20|12854.6|12839.6|12855|12840|12855|12840|12854.6|12839.6|1
1648123890000|2022-03-24 12:11:30|||||||||1
1648123910000|2022-03-24 12:11:50|12854.6|12839.6|12857.6|12842.6|12859.1|12844.1|12854.6|12839.6|2
1648123920000|2022-03-24 12:12:00|12858.6|12843.6|12852.8|12837.8|12858.6|12843.6|12852.8|12837.8|3
1648123930000|2022-03-24 12:12:10|12852|12837|12852.6|12837.6|12852.6|12837.6|12852|12837|2
1648123940000|2022-03-24 12:12:20|12852.1|12837.1|12846.6|12831.6|12852.1|12837.1|12846.6|12831.6|6
1648123950000|2022-03-24 12:12:30|12846.3|12831.3|12848.8|12833.8|12848.8|12833.8|12846.3|12831.3|0
1648123960000|2022-03-24 12:12:40|12849.6|12834.6|12849.6|12834.6|12849.6|12834.6|12849.6|12834.6|1
1648123970000|2022-03-24 12:12:50|12848.3|12833.3|12849.8|12834.8|12849.8|12834.8|12848.3|12833.3|0
1648123980000|2022-03-24 12:13:00|12843|12828|12843.8|12828.8|12843.8|12828.8|12840.8|12825.8|4
1648124000000|2022-03-24 12:13:20|12841|12826|12841|12826|12841|12826|12841|12826|1
1648124010000|2022-03-24 12:13:30|12841.3|12826.3|12843.8|12828.8|12843.8|12828.8|12841.3|12826.3|1
1648124020000|2022-03-24 12:13:40|12844.3|12829.3|12846.8|12831.8|12846.8|12831.8|12843.8|12828.8|4
1648124030000|2022-03-24 12:13:50|12844.3|12829.3|12844.3|12829.3|12844.3|12829.3|12843.8|12828.8|0
1648124050000|2022-03-24 12:14:10|||||||||1
1648124070000|2022-03-24 12:14:30|||||||||1
1648124080000|2022-03-24 12:14:40|12844.5|12829.5|12851.3|12836.3|12851.3|12836.3|12844.5|12829.5|1
1648124090000|2022-03-24 12:14:50|12851.8|12836.8|12852|12837|12852|12837|12851.8|12836.8|1
1648124100000|2022-03-24 12:15:00|12852.3|12837.3|12852.5|12837.5|12852.5|12837.5|12852.3|12837.3|0
1648124110000|2022-03-24 12:15:10|12855.5|12840.5|12856|12841|12856|12841|12855.5|12840.5|0
1648124120000|2022-03-24 12:15:20|12855|12840|12854.5|12839.5|12855|12840|12854.5|12839.5|1
1648124140000|2022-03-24 12:15:40|||||||||1
1648124150000|2022-03-24 12:15:50|||||||||1
1648124160000|2022-03-24 12:16:00|12855.8|12840.8|12860|12845|12860|12845|12855.8|12840.8|1
1648124170000|2022-03-24 12:16:10|12860.5|12845.5|12861|12846|12861|12846|12860.5|12845.5|0
1648124180000|2022-03-24 12:16:20|12860.8|12845.8|12860.5|12845.5|12860.8|12845.8|12860.5|12845.5|0
1648124190000|2022-03-24 12:16:30|12858|12843|12856.5|12841.5|12858|12843|12855.5|12840.5|1
1648124200000|2022-03-24 12:16:40|12857|12842|12857.8|12842.8|12858.5|12843.5|12857|12842|1
1648124220000|2022-03-24 12:17:00|12856.8|12841.8|12857.8|12842.8|12857.8|12842.8|12856.8|12841.8|0
1648124230000|2022-03-24 12:17:10|12857.3|12842.3|12857.8|12842.8|12857.8|12842.8|12856.5|12841.5|0
1648124260000|2022-03-24 12:17:40|12858|12843|12859.3|12844.3|12859.3|12844.3|12857.8|12842.8|1
1648124270000|2022-03-24 12:17:50|12859.8|12844.8|12863|12848|12863.5|12848.5|12859.3|12844.3|12
1648124280000|2022-03-24 12:18:00|12862.8|12847.8|12862.8|12847.8|12862.8|12847.8|12861.8|12846.8|0
1648124290000|2022-03-24 12:18:10|12862.5|12847.5|12862.5|12847.5|12862.5|12847.5|12862.5|12847.5|8
1648124320000|2022-03-24 12:18:40|||||||||1
1648124330000|2022-03-24 12:18:50|12861.5|12846.5|12861.5|12846.5|12861.5|12846.5|12861.5|12846.5|1
1648124340000|2022-03-24 12:19:00|12859|12844|12856.7|12841.7|12859.3|12844.3|12856.7|12841.7|1
1648124350000|2022-03-24 12:19:10|12855.5|12840.5|12855.5|12840.5|12855.5|12840.5|12855.5|12840.5|0
1648124360000|2022-03-24 12:19:20|12855|12840|12854.5|12839.5|12855|12840|12854.5|12839.5|0
1648124370000|2022-03-24 12:19:30|12854.3|12839.3|12851|12836|12854.3|12839.3|12851|12836|3
1648124390000|2022-03-24 12:19:50|12852.5|12837.5|12854|12839|12854|12839|12852.5|12837.5|1
1648124420000|2022-03-24 12:20:20|12852.5|12837.5|12851|12836|12852.5|12837.5|12851|12836|0
1648124430000|2022-03-24 12:20:30|12852.5|12837.5|12858|12843|12858|12843|12852.5|12837.5|1
1648124440000|2022-03-24 12:20:40|12857.5|12842.5|12861.7|12846.7|12861.7|12846.7|12857.5|12842.5|1
1648124450000|2022-03-24 12:20:50|12862.2|12847.2|12864.5|12849.5|12864.5|12849.5|12862|12847|0
1648124460000|2022-03-24 12:21:00|12866.2|12851.2|12868|12853|12868|12853|12865.7|12850.7|0
1648124480000|2022-03-24 12:21:20|12868.5|12853.5|12868.5|12853.5|12868.5|12853.5|12868.5|12853.5|0
1648124490000|2022-03-24 12:21:30|12868.2|12853.2|12863.5|12848.5|12868.2|12853.2|12863|12848|3
1648124500000|2022-03-24 12:21:40|12864.5|12849.5|12865.5|12850.5|12865.5|12850.5|12864.5|12849.5|1
1648124510000|2022-03-24 12:21:50|12865.2|12850.2|12867.5|12852.5|12867.5|12852.5|12865.2|12850.2|11
1648124520000|2022-03-24 12:22:00|12866|12851|12860.5|12845.5|12866|12851|12860.2|12845.2|2
1648124530000|2022-03-24 12:22:10|12860.7|12845.7|12861.2|12846.2|12861.2|12846.2|12860.2|12845.2|0
1648124540000|2022-03-24 12:22:20|12861.5|12846.5|12861.5|12846.5|12861.5|12846.5|12861|12846|1
1648124560000|2022-03-24 12:22:40|12863.5|12848.5|12863.5|12848.5|12863.5|12848.5|12863.5|12848.5|1
1648124570000|2022-03-24 12:22:50|12862.7|12847.7|12863.5|12848.5|12864|12849|12862.5|12847.5|0
1648124580000|2022-03-24 12:23:00|12864|12849|12864|12849|12864|12849|12864|12849|0
1648124590000|2022-03-24 12:23:10|12862.2|12847.2|12863.7|12848.7|12863.7|12848.7|12862.2|12847.2|0
1648124600000|2022-03-24 12:23:20|12863.5|12848.5|12863.2|12848.2|12863.5|12848.5|12863.2|12848.2|1
1648124620000|2022-03-24 12:23:40|12863.7|12848.7|12863.2|12848.2|12864.2|12849.2|12863.2|12848.2|1
1648124630000|2022-03-24 12:23:50|12859.2|12844.2|12856.7|12841.7|12859.5|12844.5|12856.2|12841.2|2
1648124640000|2022-03-24 12:24:00|12857|12842|12860.7|12845.7|12860.7|12845.7|12857|12842|2
1648124650000|2022-03-24 12:24:10|||||||||5
1648124680000|2022-03-24 12:24:40|12861.5|12846.5|12862.2|12847.2|12862.2|12847.2|12861.5|12846.5|1
1648124730000|2022-03-24 12:25:30|12862.7|12847.7|12863.5|12848.5|12863.5|12848.5|12862.7|12847.7|0
1648124740000|2022-03-24 12:25:40|12864.7|12849.7|12867.2|12852.2|12868|12853|12864.7|12849.7|2
1648124750000|2022-03-24 12:25:50|12868.7|12853.7|12870.5|12855.5|12870.5|12855.5|12868.7|12853.7|5
1648124760000|2022-03-24 12:26:00|12870.7|12855.7|12871|12856|12871|12856|12870.7|12855.7|11
1648124770000|2022-03-24 12:26:10|12871.7|12856.7|12871.7|12856.7|12871.7|12856.7|12871.7|12856.7|0
1648124780000|2022-03-24 12:26:20|12876.9|12861.9|12879.2|12864.2|12879.2|12864.2|12876.9|12861.9|7
1648124790000|2022-03-24 12:26:30|12879.7|12864.7|12882.7|12867.7|12882.9|12867.9|12878.2|12863.2|40
1648124800000|2022-03-24 12:26:40|12883.9|12868.9|12907.4|12892.4|12908.2|12893.2|12882.4|12867.4|65
1648124810000|2022-03-24 12:26:50|12907.7|12892.7|12903.2|12888.2|12908.4|12892.9|12899.4|12883.4|23
1648124820000|2022-03-24 12:27:00|12902.4|12887.4|12901.7|12886.7|12902.7|12887.7|12901|12886|0
1648124830000|2022-03-24 12:27:10|12902.7|12887.7|12903.9|12888.9|12916.4|12901.4|12902.7|12887.7|15
1648124840000|2022-03-24 12:27:20|12910.9|12885.9|12911.2|12886.2|12913.7|12888.7|12910.9|12885.9|0
1648124850000|2022-03-24 12:27:30|12910.7|12885.7|12905.2|12890.2|12910.7|12890.2|12905.2|12885.7|0
1648124860000|2022-03-24 12:27:40|12904.7|12889.7|12904.7|12889.7|12904.7|12889.7|12904.7|12889.7|0
1648124880000|2022-03-24 12:28:00|12903.2|12888.2|12902.4|12887.4|12903.9|12888.9|12900.9|12885.9|1
1648124890000|2022-03-24 12:28:10|12901.9|12886.9|12901.2|12886.2|12902.2|12887.2|12899.9|12884.9|1
1648124900000|2022-03-24 12:28:20|12900|12885|12897.9|12882.9|12900|12885|12897.9|12882.9|0
1648124910000|2022-03-24 12:28:30|12897.7|12882.7|12893.7|12868.7|12897.7|12882.7|12892.4|12867.4|1
1648124920000|2022-03-24 12:28:40|||||||||7
1648124930000|2022-03-24 12:28:50|12893.9|12868.9|12894.2|12869.2|12894.2|12869.2|12893.9|12868.9|1
1648124950000|2022-03-24 12:29:10|12894.4|12869.4|12895.7|12870.7|12895.9|12870.9|12894.4|12869.4|1
1648124960000|2022-03-24 12:29:20|12896.7|12871.7|12907.2|12869.7|12907.2|12871.7|12896.7|12869.7|0
1648124990000|2022-03-24 12:29:50|||||||||25
1648125000000|2022-03-24 12:30:00|12906.9|12869.4|12907.2|12869.7|12907.2|12869.7|12906.9|12869.4|0
1648125020000|2022-03-24 12:30:20|12906.7|12869.2|12906.7|12869.2|12906.7|12869.2|12906.7|12869.2|2
1648125030000|2022-03-24 12:30:30|12906.5|12869|12905.7|12868.2|12906.9|12869.4|12905.7|12868.2|9
1648125040000|2022-03-24 12:30:40|12898|12873|12898|12873|12898|12873|12898|12873|0
1648125050000|2022-03-24 12:30:50|12897.4|12872.4|12897.2|12872.2|12897.4|12872.4|12897.2|12872.2|1
1648125060000|2022-03-24 12:31:00|12897.5|12872.5|12908.4|12883.4|12908.4|12883.7|12894.2|12872.5|6
1648125070000|2022-03-24 12:31:10|12903.2|12888.2|12908.9|12893.9|12908.9|12893.9|12903.2|12883.2|9
1648125080000|2022-03-24 12:31:20|12921.9|12906.9|12922.7|12907.7|12922.9|12907.9|12921.7|12906.7|20
1648125090000|2022-03-24 12:31:30|12937.9|12922.9|12942.4|12927.4|12942.4|12927.4|12937.9|12922.9|4
1648125100000|2022-03-24 12:31:40|12946.2|12931.2|12947.4|12932.4|12948.7|12933.7|12945.9|12930.9|18
1648125110000|2022-03-24 12:31:50|12947.2|12932.2|12949.2|12934.2|12949.2|12934.2|12947.2|12932.2|1
1648125120000|2022-03-24 12:32:00|12949.7|12934.7|12948.9|12933.9|12952.4|12937.4|12948.2|12933.2|6
1648125130000|2022-03-24 12:32:10|12948.2|12933.2|12947.7|12932.7|12948.2|12933.2|12944.4|12929.4|2
1648125140000|2022-03-24 12:32:20|12941.7|12916.7|12940.7|12925.7|12941.7|12925.7|12938.2|12916.7|3
1648125150000|2022-03-24 12:32:30|12942.2|12927.2|12940.2|12925.2|12942.2|12927.2|12940.2|12925.2|0
1648125160000|2022-03-24 12:32:40|12939.9|12924.9|12939.7|12924.7|12939.9|12924.9|12939.7|12924.7|0
1648125170000|2022-03-24 12:32:50|||||||||1
1648125180000|2022-03-24 12:33:00|12937.2|12922.2|12930.4|12915.4|12937.2|12922.2|12928.7|12913.7|3
1648125190000|2022-03-24 12:33:10|12930.7|12915.7|12950.7|12913.2|12952.7|12915.9|12930.7|12913.2|20
1648125200000|2022-03-24 12:33:20|12948.9|12911.4|12948.4|12910.9|12948.9|12911.4|12948.4|12910.9|0
1648125240000|2022-03-24 12:34:00|12938.9|12923.9|12946.4|12921.4|12946.4|12923.9|12938.9|12921.4|0
1648125250000|2022-03-24 12:34:10|12947.2|12932.2|12949.2|12934.2|12949.2|12934.2|12947.2|12932.2|0
1648125260000|2022-03-24 12:34:20|12949.7|12934.7|12969.4|12954.4|12971.4|12956.4|12949.7|12934.7|6
1648125270000|2022-03-24 12:34:30|12969.7|12954.7|12970.4|12955.4|12970.4|12955.4|12969.7|12954.7|5
1648125280000|2022-03-24 12:34:40|12969.9|12954.9|12971.4|12956.4|12971.4|12956.4|12969.4|12954.4|1
1648125290000|2022-03-24 12:34:50|12971.6|12956.6|12970.9|12955.9|12971.6|12956.6|12970.9|12955.9|0
1648125300000|2022-03-24 12:35:00|12969.9|12954.9|12962.4|12947.4|12969.9|12954.9|12962.4|12947.4|9
1648125310000|2022-03-24 12:35:10|12959.9|12944.9|12959.9|12944.9|12959.9|12944.9|12959.9|12944.9|0
1648125320000|2022-03-24 12:35:20|12956.8|12941.8|12949.7|12934.7|12956.8|12941.8|12949.2|12934.2|2
1648125330000|2022-03-24 12:35:30|12944.7|12929.7|12943.7|12928.7|12944.7|12929.7|12943.2|12928.2|0
1648125340000|2022-03-24 12:35:40|12944.7|12929.7|12946.2|12931.2|12950.4|12935.4|12944.7|12929.7|1
1648125350000|2022-03-24 12:35:50|12946.4|12931.4|12948.4|12933.4|12948.7|12933.7|12946.4|12931.4|3
1648125360000|2022-03-24 12:36:00|12948.6|12933.6|12957.1|12942.1|12957.1|12942.1|12947.1|12932.1|1
1648125370000|2022-03-24 12:36:10|12957.4|12942.4|12957.9|12942.9|12957.9|12942.9|12954.5|12939.5|3
1648125380000|2022-03-24 12:36:20|12956.7|12941.7|12952.2|12937.2|12956.7|12941.7|12952.2|12937.2|51
1648125390000|2022-03-24 12:36:30|12951.9|12936.9|12951.9|12936.9|12951.9|12936.9|12951.9|12936.9|1
1648125400000|2022-03-24 12:36:40|12952.4|12937.4|12955.4|12940.4|12955.4|12940.4|12952.4|12937.4|0
1648125410000|2022-03-24 12:36:50|12954.4|12939.4|12954.4|12939.4|12954.4|12939.4|12954.4|12939.4|0
1648125420000|2022-03-24 12:37:00|12954.7|12939.7|12953.9|12938.9|12954.7|12939.7|12953.9|12938.9|0
1648125430000|2022-03-24 12:37:10|12953.4|12938.4|12954.9|12939.9|12954.9|12939.9|12953.4|12938.4|1
1648125440000|2022-03-24 12:37:20|12954.2|12939.2|12954.2|12939.2|12954.2|12939.2|12954.2|12939.2|0
1648125450000|2022-03-24 12:37:30|12953.7|12938.7|12955.2|12940.2|12955.4|12940.4|12953.7|12938.7|0
1648125460000|2022-03-24 12:37:40|12954.9|12939.9|12954.9|12939.9|12954.9|12939.9|12954.9|12939.9|0
1648125470000|2022-03-24 12:37:50|12951.4|12936.4|12949.2|12934.2|12951.4|12936.4|12949.2|12934.2|2
1648125480000|2022-03-24 12:38:00|12947.4|12932.4|12949.4|12934.4|12949.6|12934.6|12947.4|12932.4|0
1648125490000|2022-03-24 12:38:10|12948.9|12933.9|12945.7|12930.7|12948.9|12933.9|12945.7|12930.7|1
1648125500000|2022-03-24 12:38:20|12945.9|12930.9|12943.9|12928.9|12945.9|12930.9|12943.9|12928.9|0
1648125510000|2022-03-24 12:38:30|12945.2|12930.2|12948.4|12933.4|12948.4|12933.4|12945.2|12930.2|2
1648125540000|2022-03-24 12:39:00|12948.1|12933.1|12948.4|12933.4|12948.6|12933.6|12948.1|12933.1|4
1648125550000|2022-03-24 12:39:10|12942.4|12927.4|12942.9|12927.9|12942.9|12927.9|12942.4|12927.4|1
1648125620000|2022-03-24 12:40:20|12942.4|12927.4|12942.4|12927.4|12942.4|12927.4|12941.6|12926.6|2
1648125630000|2022-03-24 12:40:30|12939.9|12924.9|12941.2|12926.2|12941.2|12926.2|12939.9|12924.9|0
1648125640000|2022-03-24 12:40:40|12940.6|12925.6|12940.6|12925.6|12940.6|12925.6|12940.6|12925.6|0
1648125650000|2022-03-24 12:40:50|12943.1|12928.1|12947.4|12932.4|12947.4|12932.4|12943.1|12928.1|4
1648125680000|2022-03-24 12:41:20|12948.4|12933.4|12949.9|12934.9|12949.9|12934.9|12948.4|12933.4|0
1648125690000|2022-03-24 12:41:30|12950.9|12935.9|12950.9|12935.9|12950.9|12935.9|12950.9|12935.9|0
1648125720000|2022-03-24 12:42:00|12950.1|12935.1|12950.4|12935.4|12950.4|12935.4|12950.1|12935.1|1
1648125730000|2022-03-24 12:42:10|12951.4|12936.4|12952.1|12937.1|12953.6|12938.6|12951.4|12936.4|1
1648125760000|2022-03-24 12:42:40|12951.6|12936.6|12950.1|12935.1|12951.6|12936.6|12950.1|12935.1|3
1648125770000|2022-03-24 12:42:50|||||||||2
1648125790000|2022-03-24 12:43:10|12950.6|12935.6|12947.9|12932.9|12951.1|12936.1|12947.9|12932.9|4
1648125810000|2022-03-24 12:43:30|12948.6|12933.6|12948.4|12933.4|12948.6|12933.6|12948.1|12933.1|1
1648125820000|2022-03-24 12:43:40|12949.4|12934.4|12947.6|12932.6|12949.4|12934.4|12947.6|12932.6|1
1648125870000|2022-03-24 12:44:30|12947.4|12932.4|12947.6|12932.6|12947.6|12932.6|12947.4|12932.4|1
1648125880000|2022-03-24 12:44:40|12950.9|12935.9|12950.9|12935.9|12950.9|12935.9|12950.9|12935.9|3
1648125890000|2022-03-24 12:44:50|12949.4|12934.4|12949.4|12934.4|12951.4|12936.4|12949.4|12934.4|3
1648125900000|2022-03-24 12:45:00|||||||||17
1648125910000|2022-03-24 12:45:10|12946.8|12931.8|12946.9|12931.9|12946.9|12931.9|12944.4|12929.4|4
1648125920000|2022-03-24 12:45:20|12947.1|12932.1|12948.4|12933.4|12948.4|12933.4|12947.1|12932.1|0
1648125950000|2022-03-24 12:45:50|12945.6|12930.6|12943.4|12928.4|12945.6|12930.6|12942.9|12927.9|4
1648125980000|2022-03-24 12:46:20|12944.6|12929.6|12944.6|12929.6|12944.6|12929.6|12944.6|12929.6|0
1648125990000|2022-03-24 12:46:30|12941.4|12926.4|12941.4|12926.4|12941.4|12926.4|12941.4|12926.4|76
1648126000000|2022-03-24 12:46:40|12938.9|12923.9|12938.9|12923.9|12938.9|12923.9|12938.9|12923.9|0
1648126010000|2022-03-24 12:46:50|12925.9|12910.9|12927.9|12902.9|12927.9|12910.9|12925.9|12902.4|2
1648126020000|2022-03-24 12:47:00|12924.9|12909.9|12926.9|12911.9|12926.9|12911.9|12923.4|12908.4|0
1648126030000|2022-03-24 12:47:10|12928.9|12913.9|12928.9|12913.9|12928.9|12913.9|12928.9|12913.9|0
1648126040000|2022-03-24 12:47:20|12927.9|12912.9|12926.4|12911.4|12927.9|12912.9|12926.4|12911.4|0
1648126070000|2022-03-24 12:47:50|12906.9|12891.9|12902.9|12887.9|12906.9|12891.9|12901.4|12886.4|8
1648126080000|2022-03-24 12:48:00|12902.6|12887.6|12878.4|12853.4|12906.4|12887.6|12878.4|12848.1|58
1648126090000|2022-03-24 12:48:10|12877.9|12852.9|12880.6|12855.6|12880.6|12855.6|12875.9|12850.9|2
1648126100000|2022-03-24 12:48:20|12879.1|12854.1|12881.1|12866.1|12881.4|12866.1|12872.4|12854.1|3
1648126110000|2022-03-24 12:48:30|12880.9|12865.9|12874.4|12849.4|12880.9|12865.9|12874.4|12849.4|11
1648126120000|2022-03-24 12:48:40|12870.8|12855.8|12868.9|12853.9|12872.4|12857.4|12868.9|12853.9|1
1648126130000|2022-03-24 12:48:50|12870.4|12855.4|12870.4|12855.4|12870.4|12855.4|12870.4|12855.4|12
1648126140000|2022-03-24 12:49:00|12870.3|12855.3|12870.3|12855.3|12870.3|12855.3|12870.3|12855.3|2
1648126150000|2022-03-24 12:49:10|12871.8|12856.8|12890.4|12852.9|12890.4|12856.8|12871.8|12848.5|1
1648126160000|2022-03-24 12:49:20|12884.6|12859.6|12874.8|12859.8|12884.6|12859.8|12874.8|12859.6|0
1648126170000|2022-03-24 12:49:30|12875.8|12860.8|12876.8|12861.8|12876.8|12861.8|12875.8|12860.8|0
1648126190000|2022-03-24 12:49:50|12877.1|12862.1|12877.8|12862.8|12877.8|12862.8|12877.1|12862.1|4
1648126200000|2022-03-24 12:50:00|12878.8|12863.8|12899.6|12874.6|12899.6|12874.6|12878.8|12863.8|5
1648126210000|2022-03-24 12:50:10|12899.8|12874.8|12891.8|12876.8|12900.1|12877.4|12891.4|12874.1|2
1648126220000|2022-03-24 12:50:20|12893.3|12878.3|12890.8|12875.8|12894.1|12879.1|12890.8|12875.8|0
1648126230000|2022-03-24 12:50:30|12890.4|12875.4|12890.8|12875.8|12890.8|12875.8|12890.1|12875.1|1
1648126240000|2022-03-24 12:50:40|||||||||1
1648126250000|2022-03-24 12:50:50|12890.6|12875.6|12899|12874|12899|12875.6|12890.6|12874|2
1648126260000|2022-03-24 12:51:00|12901.8|12876.8|12902.6|12877.6|12908.6|12877.6|12901.8|12871.1|0
1648126270000|2022-03-24 12:51:10|12902.3|12877.3|12902.3|12877.3|12902.3|12877.3|12902.3|12877.3|0
1648126280000|2022-03-24 12:51:20|12902.6|12887.6|12902.6|12887.6|12902.6|12887.6|12902.6|12887.6|1
1648126310000|2022-03-24 12:51:50|12903.8|12888.8|12907|12892|12907|12892|12903.8|12888.8|1
1648126320000|2022-03-24 12:52:00|12909.8|12894.8|12901.8|12886.8|12909.8|12894.8|12901.8|12886.8|0
1648126350000|2022-03-24 12:52:30|12901.6|12886.6|12900.8|12885.8|12901.6|12886.6|12900.8|12885.8|0
1648126360000|2022-03-24 12:52:40|12900.3|12885.3|12899.6|12884.6|12900.3|12885.3|12899.6|12884.6|0
1648126390000|2022-03-24 12:53:10|12900.1|12885.1|12900.1|12885.1|12900.1|12885.1|12900.1|12885.1|0
1648126410000|2022-03-24 12:53:30|12899.8|12884.8|12899.8|12884.8|12899.8|12884.8|12899.8|12884.8|1
1648126430000|2022-03-24 12:53:50|12899.6|12884.6|12899.8|12884.8|12899.8|12884.8|12899.6|12884.6|0
1648126440000|2022-03-24 12:54:00|12901.1|12886.1|12901.8|12886.8|12901.8|12886.8|12901.1|12886.1|1
1648126490000|2022-03-24 12:54:50|12909.3|12884.3|12909.3|12884.3|12909.3|12884.3|12909.3|12884.3|1
1648126500000|2022-03-24 12:55:00|12909.8|12884.8|12903.8|12888.8|12909.8|12888.8|12903.8|12884.8|1
1648126510000|2022-03-24 12:55:10|12909.1|12884.1|12908.3|12883.3|12909.1|12888.3|12902.8|12883.3|0
1648126520000|2022-03-24 12:55:20|12909.1|12884.1|12909.1|12884.1|12909.1|12884.1|12909.1|12884.1|0
1648126530000|2022-03-24 12:55:30|12908.8|12883.8|12908.8|12883.8|12908.8|12883.8|12908.8|12883.8|0
1648126540000|2022-03-24 12:55:40|12902.8|12887.8|12902.3|12887.3|12902.8|12887.8|12902.3|12887.3|0
1648126560000|2022-03-24 12:56:00|12908.8|12883.8|12904.8|12889.8|12908.8|12889.8|12903.6|12883.8|1
1648126570000|2022-03-24 12:56:10|12904.6|12889.6|12906.1|12891.1|12906.3|12891.3|12902.8|12887.8|1
1648126580000|2022-03-24 12:56:20|12906.8|12891.8|12907.1|12892.1|12907.1|12892.1|12906.8|12891.8|0
1648126590000|2022-03-24 12:56:30|12906.8|12891.8|12906.8|12891.8|12906.8|12891.8|12906.8|12891.8|0
1648126600000|2022-03-24 12:56:40|12905.8|12890.8|12905.8|12890.8|12905.8|12890.8|12905.8|12890.8|0
1648126610000|2022-03-24 12:56:50|12908.3|12893.3|12908.3|12893.3|12908.3|12893.3|12908.3|12893.3|2
1648126620000|2022-03-24 12:57:00|12908.6|12893.6|12910.3|12895.3|12910.3|12895.3|12908.6|12893.6|1
1648126630000|2022-03-24 12:57:10|12909.8|12894.8|12904.6|12889.6|12909.8|12894.8|12904.6|12889.6|2
1648126640000|2022-03-24 12:57:20|12902.1|12887.1|12908.1|12893.1|12909.1|12894.1|12902.1|12887.1|2
1648126650000|2022-03-24 12:57:30|12909.1|12894.1|12912.6|12897.6|12912.6|12897.6|12907.6|12892.6|5
1648126660000|2022-03-24 12:57:40|12912.3|12897.3|12912.3|12897.3|12912.3|12897.3|12912.3|12897.3|0
1648126670000|2022-03-24 12:57:50|12912.1|12897.1|12913.8|12898.8|12913.8|12898.8|12912.1|12897.1|1
1648126680000|2022-03-24 12:58:00|12914.3|12899.3|12912.1|12897.1|12914.3|12899.3|12912.1|12897.1|5
1648126690000|2022-03-24 12:58:10|12913.3|12898.3|12912.1|12897.1|12913.3|12898.3|12912.1|12897.1|0
1648126700000|2022-03-24 12:58:20|12912.3|12897.3|12912.3|12897.3|12912.3|12897.3|12912.3|12897.3|0
1648126710000|2022-03-24 12:58:30|12914.6|12899.6|12914.3|12899.3|12914.6|12899.6|12914.3|12899.3|1
1648126720000|2022-03-24 12:58:40|12913.6|12898.6|12913.6|12898.6|12913.6|12898.6|12913.6|12898.6|0
1648126730000|2022-03-24 12:58:50|12913.1|12898.1|12909.1|12894.1|12913.1|12898.1|12909.1|12894.1|0
1648126740000|2022-03-24 12:59:00|12912.3|12897.3|12909.6|12894.6|12912.3|12897.3|12909.6|12894.6|0
1648126760000|2022-03-24 12:59:20|12909.1|12894.1|12909.8|12894.8|12909.8|12894.8|12909.1|12894.1|2
1648126770000|2022-03-24 12:59:30|12910.1|12895.1|12909.3|12894.3|12910.1|12895.1|12909.1|12894.1|0
1648126780000|2022-03-24 12:59:40|12911.8|12896.8|12909.8|12894.8|12912.3|12897.3|12909.8|12894.8|3
1648126790000|2022-03-24 12:59:50|12910.1|12895.1|12910.6|12895.6|12910.6|12895.6|12910.1|12895.1|1
1648126800000|2022-03-24 13:00:00|12910.3|12895.3|12896.1|12881.1|12911.1|12895.3|12895.8|12880.8|12
1648126810000|2022-03-24 13:00:10|12896.3|12881.3|12882.8|12867.8|12896.8|12881.8|12882.8|12867.8|58
1648126820000|2022-03-24 13:00:20|12882.1|12867.1|12861.3|12846.3|12886.3|12867.6|12861.3|12846.3|27
1648126830000|2022-03-24 13:00:30|12865.6|12850.6|12865.1|12840.1|12879.3|12852.6|12862|12840.1|29
1648126840000|2022-03-24 13:00:40|12855.8|12840.8|12852.3|12827.3|12860.1|12840.8|12834.8|12819.8|22
1648126850000|2022-03-24 13:00:50|12848.8|12833.8|12848.8|12833.8|12848.8|12833.8|12848.8|12833.8|0
1648126860000|2022-03-24 13:01:00|12849.3|12834.3|12857.8|12842.8|12857.8|12842.8|12849.3|12834.3|3
1648126870000|2022-03-24 13:01:10|12871.1|12856.1|12871.8|12856.8|12872.1|12857.1|12871.1|12856.1|1
1648126880000|2022-03-24 13:01:20|12871.3|12856.3|12880.1|12865.1|12880.1|12865.1|12871.1|12856.1|1
1648126890000|2022-03-24 13:01:30|12879.8|12864.8|12881.8|12866.8|12884.3|12869.3|12877.3|12862.3|5
1648126900000|2022-03-24 13:01:40|12873.3|12858.3|12878.8|12863.8|12878.8|12863.8|12873.3|12858.3|6
1648126910000|2022-03-24 13:01:50|12878.6|12863.6|12876.1|12861.1|12878.6|12863.6|12875.1|12860.1|6
1648126920000|2022-03-24 13:02:00|12873.3|12858.3|12863.6|12848.6|12877.3|12862.3|12859.1|12844.1|15
1648126930000|2022-03-24 13:02:10|12864.1|12849.1|12855.3|12840.3|12867.8|12852.8|12853.3|12838.3|7
1648126940000|2022-03-24 13:02:20|12856.6|12841.6|12858.6|12843.6|12858.6|12843.6|12856.6|12841.6|1
1648126950000|2022-03-24 13:02:30|12859.3|12844.3|12859.3|12844.3|12861.1|12846.1|12858.8|12843.8|6
1648126960000|2022-03-24 13:02:40|12860.3|12845.3|12862.8|12847.8|12862.8|12847.8|12859.1|12844.1|7
1648126970000|2022-03-24 13:02:50|12863.1|12848.1|12858.8|12843.8|12863.3|12848.3|12858.8|12843.8|1
1648126980000|2022-03-24 13:03:00|12862.6|12847.6|12858.8|12843.8|12862.6|12847.6|12858.8|12843.8|1
1648126990000|2022-03-24 13:03:10|12858.3|12843.3|12857.3|12842.3|12858.3|12843.3|12857.3|12842.3|0
1648127000000|2022-03-24 13:03:20|12856.8|12841.8|12856.8|12841.8|12856.8|12841.8|12856.8|12841.8|0
1648127010000|2022-03-24 13:03:30|12857.3|12842.3|12858.1|12843.1|12858.1|12843.1|12857.3|12842.3|2
1648127020000|2022-03-24 13:03:40|12857.8|12842.8|12854.8|12839.8|12857.8|12842.8|12854.6|12839.6|1
1648127030000|2022-03-24 13:03:50|12854.6|12839.6|12855.8|12840.8|12864.3|12847.6|12853.6|12838.6|3
1648127040000|2022-03-24 13:04:00|12856.3|12841.3|12866.8|12851.8|12866.8|12851.8|12856.1|12841.1|1
1648127050000|2022-03-24 13:04:10|12866.6|12851.6|12865.3|12850.3|12866.8|12851.8|12865.3|12850.3|1
1648127060000|2022-03-24 13:04:20|12865.8|12850.8|12866|12851|12867|12852|12865.8|12850.8|0
1648127070000|2022-03-24 13:04:30|12865.3|12850.3|12867.8|12852.8|12872.8|12857.8|12865.3|12850.3|5
1648127080000|2022-03-24 13:04:40|12868.3|12853.3|12879.3|12864.3|12879.5|12864.5|12866.8|12851.8|12
1648127090000|2022-03-24 13:04:50|12879|12864|12878.3|12863.3|12879|12864|12875.8|12860.8|10
1648127100000|2022-03-24 13:05:00|12879.3|12864.3|12885.3|12870.3|12885.3|12870.3|12879.3|12864.3|8
1648127110000|2022-03-24 13:05:10|12885.8|12870.8|12885.8|12870.8|12885.8|12870.8|12885.8|12870.8|1
1648127120000|2022-03-24 13:05:20|12887.8|12872.8|12896.3|12881.3|12897.8|12882.8|12887.8|12872.8|6
1648127130000|2022-03-24 13:05:30|12894.8|12879.8|12898.8|12883.8|12903|12888|12894.8|12879.8|9
1648127140000|2022-03-24 13:05:40|12900.8|12885.8|12902.3|12887.3|12902.3|12887.3|12899.3|12884.3|1
1648127150000|2022-03-24 13:05:50|12901.3|12886.3|12900.8|12885.8|12901.3|12886.3|12900.8|12885.8|3
1648127160000|2022-03-24 13:06:00|12900|12885|12900.3|12885.3|12901.3|12886.3|12899.3|12884.3|8
1648127170000|2022-03-24 13:06:10|12899.8|12884.8|12902.5|12887.5|12902.5|12887.5|12899.3|12884.3|5
1648127180000|2022-03-24 13:06:20|12900.5|12885.5|12887.3|12872.3|12900.5|12885.5|12886|12871|11
1648127190000|2022-03-24 13:06:30|12887.5|12872.5|12884.3|12869.3|12889.8|12874.8|12884.3|12869.3|2
1648127200000|2022-03-24 13:06:40|12882.3|12867.3|12881.3|12866.3|12889.8|12874.8|12881.3|12866.3|7
1648127210000|2022-03-24 13:06:50|12880.5|12865.5|12879.3|12864.3|12880.5|12865.5|12879.3|12864.3|0
1648127220000|2022-03-24 13:07:00|12879.8|12864.8|12879|12864|12882.3|12867.3|12879|12864|2
1648127230000|2022-03-24 13:07:10|12879.3|12864.3|12879.3|12864.3|12879.3|12864.3|12879.3|12864.3|0
1648127240000|2022-03-24 13:07:20|12878.8|12863.8|12879|12864|12879|12864|12878.8|12863.8|1
1648127250000|2022-03-24 13:07:30|12878.8|12863.8|12879.3|12864.3|12879.3|12864.3|12878.8|12863.8|1
1648127280000|2022-03-24 13:08:00|||||||||2
1648127290000|2022-03-24 13:08:10|||||||||1
1648127340000|2022-03-24 13:09:00|12879.5|12864.5|12879.8|12864.8|12879.8|12864.8|12879.5|12864.5|1
1648127400000|2022-03-24 13:10:00|12880.5|12865.5|12880.8|12865.8|12880.8|12865.8|12880.5|12865.5|3
1648127410000|2022-03-24 13:10:10|12881|12866|12879.5|12864.5|12881.3|12866.3|12879.3|12864.3|6
1648127420000|2022-03-24 13:10:20|12880|12865|12879.3|12864.3|12880.8|12865.8|12878.3|12863.3|1
1648127430000|2022-03-24 13:10:30|12880.8|12865.8|12884.8|12869.8|12884.8|12869.8|12880.8|12865.8|0
1648127440000|2022-03-24 13:10:40|12885.2|12870.2|12889.8|12874.8|12889.8|12874.8|12885.2|12870.2|1
1648127450000|2022-03-24 13:10:50|12890.8|12875.8|12888.3|12873.3|12892.3|12877.3|12888.3|12873.3|1
1648127460000|2022-03-24 13:11:00|12889.8|12874.8|12890|12875|12892.3|12877.3|12889.8|12874.8|3
1648127470000|2022-03-24 13:11:10|12888.5|12873.5|12886.3|12871.3|12888.5|12873.5|12886.3|12871.3|2
1648127480000|2022-03-24 13:11:20|12886.7|12871.7|12888.3|12873.3|12888.3|12873.3|12885.7|12870.7|2
1648127490000|2022-03-24 13:11:30|12887.7|12872.7|12888.3|12873.3|12888.3|12873.3|12887.3|12872.3|2
1648127500000|2022-03-24 13:11:40|||||||||3
1648127510000|2022-03-24 13:11:50|12887.7|12872.7|12888.3|12873.3|12888.3|12873.3|12887.3|12872.3|2
1648127520000|2022-03-24 13:12:00|12890.8|12875.8|12895.8|12880.8|12895.8|12880.8|12890.8|12875.8|4
1648127530000|2022-03-24 13:12:10|12895.3|12880.3|12895.8|12880.8|12898.3|12883.3|12895.3|12880.3|2
1648127540000|2022-03-24 13:12:20|12896.3|12881.3|12890.7|12875.7|12896.3|12881.3|12890.3|12875.3|4
1648127550000|2022-03-24 13:12:30|12891|12876|12891.2|12876.2|12891.2|12876.2|12891|12876|2
1648127560000|2022-03-24 13:12:40|12887|12872|12885.7|12870.7|12887|12872|12885.7|12870.7|1
1648127570000|2022-03-24 13:12:50|12886.2|12871.2|12886.2|12871.2|12886.2|12871.2|12886.2|12871.2|0
1648127580000|2022-03-24 13:13:00|12886.7|12871.7|12886.2|12871.2|12888.2|12873.2|12884.2|12869.2|3
1648127590000|2022-03-24 13:13:10|12886.7|12871.7|12886.7|12871.7|12886.7|12871.7|12886.2|12871.2|0
1648127610000|2022-03-24 13:13:30|12886.5|12871.5|12888.2|12873.2|12888.2|12873.2|12883.2|12868.2|4
1648127620000|2022-03-24 13:13:40|12888.7|12873.7|12885.2|12870.2|12888.7|12873.7|12885.2|12870.2|0
1648127630000|2022-03-24 13:13:50|12887.3|12872.3|12887.7|12872.7|12888.8|12873.8|12886.7|12871.7|1
1648127640000|2022-03-24 13:14:00|12890.2|12875.2|12891|12876|12891.7|12876.7|12889.2|12874.2|3
1648127650000|2022-03-24 13:14:10|12891.7|12876.7|12891.7|12876.7|12891.7|12876.7|12891.2|12876.2|0
1648127660000|2022-03-24 13:14:20|12890.7|12875.7|12890.7|12875.7|12891.2|12876.2|12890.7|12875.7|1
1648127670000|2022-03-24 13:14:30|12892|12877|12892|12877|12893.2|12878.2|12892|12877|6
1648127680000|2022-03-24 13:14:40|12890.7|12875.7|12900|12885|12903|12888|12890.7|12875.7|4
1648127690000|2022-03-24 13:14:50|12899.7|12884.7|12900.7|12885.7|12900.7|12885.7|12899.7|12884.7|1
1648127700000|2022-03-24 13:15:00|12901.8|12886.8|12901.5|12886.5|12905.2|12890.2|12901.2|12886.2|2
1648127710000|2022-03-24 13:15:10|12904.2|12889.2|12907.7|12892.7|12908.5|12893.5|12904.2|12889.2|30
1648127720000|2022-03-24 13:15:20|12906.2|12891.2|12902.7|12887.7|12906.2|12891.2|12901.7|12886.7|2
1648127730000|2022-03-24 13:15:30|12903.5|12888.5|12902.5|12887.5|12907.2|12892.2|12902.2|12887.2|2
1648127740000|2022-03-24 13:15:40|12901.2|12886.2|12900.2|12885.2|12904.7|12889.7|12898.7|12883.7|2
1648127760000|2022-03-24 13:16:00|12902.2|12887.2|12902.7|12887.7|12902.7|12887.7|12899.7|12884.7|2
1648127770000|2022-03-24 13:16:10|12903|12888|12903.2|12888.2|12904.2|12889.2|12903|12888|1
1648127780000|2022-03-24 13:16:20|12902.7|12887.7|12899.2|12884.2|12902.7|12887.7|12899.2|12884.2|2
1648127810000|2022-03-24 13:16:50|12900.7|12885.7|12900.7|12885.7|12900.7|12885.7|12900.7|12885.7|0
1648127820000|2022-03-24 13:17:00|12903|12888|12910|12895|12910|12895|12903|12888|7
1648127830000|2022-03-24 13:17:10|12909.7|12894.7|12903.5|12888.5|12910.5|12895.5|12903.2|12888.2|7
1648127840000|2022-03-24 13:17:20|12903.2|12888.2|12903.2|12888.2|12906.5|12891.5|12902.7|12887.7|2
1648127850000|2022-03-24 13:17:30|12904|12889|12902.7|12887.7|12904|12889|12902.7|12887.7|0
1648127890000|2022-03-24 13:18:10|12902.2|12887.2|12903.2|12888.2|12903.5|12888.5|12902.2|12887.2|0
1648127940000|2022-03-24 13:19:00|12899.7|12884.7|12897.5|12882.5|12899.7|12884.7|12896.7|12881.7|2
1648127950000|2022-03-24 13:19:10|12897.2|12882.2|12897.2|12882.2|12897.2|12882.2|12897.2|12882.2|0
1648127960000|2022-03-24 13:19:20|12899.2|12884.2|12899.2|12884.2|12899.2|12884.2|12899.2|12884.2|0
1648127980000|2022-03-24 13:19:40|12898|12883|12894.2|12879.2|12899.2|12884.2|12893.5|12878.5|5
1648127990000|2022-03-24 13:19:50|12893.7|12878.7|12894.2|12879.2|12894.2|12879.2|12893.2|12878.2|0
1648128000000|2022-03-24 13:20:00|12892.7|12877.7|12891.7|12876.7|12892.7|12877.7|12891|12876|0
1648128010000|2022-03-24 13:20:10|12891.2|12876.2|12890.5|12875.5|12892.2|12877.2|12890|12875|1
1648128020000|2022-03-24 13:20:20|12890|12875|12890|12875|12891|12876|12889.7|12874.7|0
1648128030000|2022-03-24 13:20:30|12889.7|12874.7|12890.2|12875.2|12890.2|12875.2|12889.7|12874.7|0
1648128040000|2022-03-24 13:20:40|12890.5|12875.5|12883.7|12868.7|12890.5|12875.5|12883.7|12868.7|4
1648128050000|2022-03-24 13:20:50|12882.7|12867.7|12885.7|12870.7|12886|12871|12878.7|12863.7|31
1648128060000|2022-03-24 13:21:00|12885.5|12870.5|12881.5|12866.5|12885.5|12870.5|12881.5|12866.5|1
1648128070000|2022-03-24 13:21:10|12881|12866|12881|12866|12881|12866|12881|12866|0
1648128090000|2022-03-24 13:21:30|12880|12865|12880|12865|12880|12865|12880|12865|1
1648128100000|2022-03-24 13:21:40|12878.5|12863.5|12883.2|12868.2|12884.5|12869.5|12876.4|12861.4|8
1648128110000|2022-03-24 13:21:50|12882.5|12867.5|12881|12866|12882.5|12867.5|12880.7|12865.7|2
1648128120000|2022-03-24 13:22:00|12880.5|12865.5|12882.2|12867.2|12882.2|12867.2|12880.5|12865.5|0
1648128140000|2022-03-24 13:22:20|12884.7|12869.7|12885.4|12870.4|12888.7|12873.7|12884.4|12869.4|5
1648128150000|2022-03-24 13:22:30|12884.9|12869.9|12881.7|12866.7|12884.9|12869.9|12881.7|12866.7|2
1648128180000|2022-03-24 13:23:00|12881.5|12866.5|12881.5|12866.5|12881.5|12866.5|12881.5|12866.5|0
1648128190000|2022-03-24 13:23:10|12881.2|12866.2|12881.2|12866.2|12881.2|12866.2|12881.2|12866.2|0
1648128200000|2022-03-24 13:23:20|12880.7|12865.7|12879.9|12864.9|12880.7|12865.7|12879.9|12864.9|0
1648128210000|2022-03-24 13:23:30|12881.2|12866.2|12878.9|12863.9|12882.2|12867.2|12878.9|12863.9|3
1648128220000|2022-03-24 13:23:40|12879.2|12864.2|12863.2|12848.2|12879.2|12864.2|12862.7|12847.7|4
1648128230000|2022-03-24 13:23:50|12862.7|12847.7|12883.5|12858.5|12883.5|12858.5|12862.7|12847.7|29
1648128240000|2022-03-24 13:24:00|12884.5|12859.5|12879.7|12864.7|12884.5|12865.7|12877.2|12859.5|10
1648128260000|2022-03-24 13:24:20|12880.7|12865.7|12881.2|12866.2|12881.2|12866.2|12880.7|12865.7|0
1648128290000|2022-03-24 13:24:50|12878.9|12863.9|12879.7|12864.7|12879.7|12864.7|12878.9|12863.9|2
1648128330000|2022-03-24 13:25:30|12886.9|12871.9|12888.9|12873.9|12888.9|12873.9|12886.9|12871.9|1
1648128340000|2022-03-24 13:25:40|12890.9|12875.9|12895.9|12880.9|12895.9|12880.9|12890.9|12875.9|0
1648128350000|2022-03-24 13:25:50|12897.2|12882.2|12903.2|12888.2|12904.5|12888.2|12897.2|12878.2|3
1648128360000|2022-03-24 13:26:00|12902.9|12887.9|12909.9|12894.9|12910.2|12895.2|12902.9|12887.9|15
1648128370000|2022-03-24 13:26:10|12910.2|12895.2|12910.7|12895.7|12911.2|12896.2|12909.9|12894.9|2
1648128380000|2022-03-24 13:26:20|12909.9|12894.9|12911.2|12896.2|12911.2|12896.2|12909.9|12894.9|1
1648128400000|2022-03-24 13:26:40|12910.4|12895.4|12909.9|12894.9|12910.4|12895.4|12909.9|12894.9|0
1648128410000|2022-03-24 13:26:50|12910.4|12895.4|12911.9|12896.9|12912.2|12897.2|12910.4|12895.4|14
1648128420000|2022-03-24 13:27:00|12911.2|12896.2|12909.7|12894.7|12911.2|12896.2|12909.7|12894.7|1
1648128440000|2022-03-24 13:27:20|12909.9|12894.9|12910.2|12895.2|12910.2|12895.2|12909.9|12894.9|0
1648128450000|2022-03-24 13:27:30|12908.9|12893.9|12908.9|12893.9|12908.9|12893.9|12908.9|12893.9|2
1648128460000|2022-03-24 13:27:40|12907.9|12892.9|12907.9|12892.9|12907.9|12892.9|12907.9|12892.9|0
1648128470000|2022-03-24 13:27:50|12907.4|12892.4|12907.9|12892.9|12907.9|12892.9|12907.4|12892.4|2
1648128480000|2022-03-24 13:28:00|12908.4|12893.4|12908.4|12893.4|12908.4|12893.4|12908.4|12893.4|3
1648128500000|2022-03-24 13:28:20|12906.9|12891.9|12922.7|12907.7|12922.7|12907.7|12906.4|12891.4|10
1648128510000|2022-03-24 13:28:30|12920.7|12905.7|12896.4|12881.4|12924.4|12909.4|12893.2|12878.2|32
1648128520000|2022-03-24 13:28:40|12895.7|12880.7|12886.7|12871.7|12895.7|12880.7|12884.7|12869.7|4
1648128530000|2022-03-24 13:28:50|12888.9|12873.9|12893.9|12878.9|12895.2|12880.2|12888.9|12873.9|1
1648128540000|2022-03-24 13:29:00|12892.7|12877.7|12894.9|12879.9|12894.9|12879.9|12891.7|12876.7|3
1648128550000|2022-03-24 13:29:10|12895.2|12880.2|12895.9|12880.9|12895.9|12880.9|12894.9|12879.9|0
1648128570000|2022-03-24 13:29:30|12895.4|12880.4|12894.9|12879.9|12895.4|12880.4|12894.9|12879.9|0
1648128580000|2022-03-24 13:29:40|12895.2|12880.2|12895.9|12880.9|12895.9|12880.9|12895.2|12880.2|0
1648128590000|2022-03-24 13:29:50|12899.2|12884.2|12899.2|12884.2|12899.2|12884.2|12899.2|12884.2|9
1648128600000|2022-03-24 13:30:00|12900.7|12885.7|12911.2|12896.2|12911.2|12896.2|12900.7|12885.7|7
1648128610000|2022-03-24 13:30:10|||||||||3
1648128620000|2022-03-24 13:30:20|12910.9|12895.9|12916.7|12901.7|12918.4|12903.4|12910.7|12895.7|3
1648128630000|2022-03-24 13:30:30|12916.2|12901.2|12916.1|12901.1|12916.2|12901.2|12915.7|12900.7|0
1648128640000|2022-03-24 13:30:40|12916.9|12901.9|12917.7|12902.7|12917.7|12902.7|12916.7|12901.7|2
1648128650000|2022-03-24 13:30:50|12917.4|12902.4|12913.2|12898.2|12917.7|12902.7|12910.2|12895.2|7
1648128660000|2022-03-24 13:31:00|12912.9|12897.9|12913.4|12898.4|12913.4|12898.4|12912.7|12897.7|1
1648128670000|2022-03-24 13:31:10|12909.9|12894.9|12917.7|12902.7|12917.9|12902.9|12907.4|12892.4|13
1648128680000|2022-03-24 13:31:20|12917.2|12902.2|12918.7|12903.7|12918.7|12903.7|12917.2|12902.2|0
1648128690000|2022-03-24 13:31:30|12918.4|12903.4|12918.2|12903.2|12918.9|12903.9|12917.4|12902.4|0
1648128700000|2022-03-24 13:31:40|12917.9|12902.9|12917.7|12902.7|12918.7|12903.7|12917.7|12902.7|4
1648128710000|2022-03-24 13:31:50|12917.4|12902.4|12912.4|12897.4|12917.4|12902.4|12911.4|12896.4|4
1648128720000|2022-03-24 13:32:00|12911.9|12896.9|12919.7|12904.7|12919.7|12904.7|12911.9|12896.9|9
1648128730000|2022-03-24 13:32:10|12919.9|12904.9|12910.6|12895.6|12919.9|12904.9|12910.2|12895.2|15
1648128740000|2022-03-24 13:32:20|12910.4|12895.4|12909.4|12894.4|12911.4|12896.4|12909.4|12894.4|0
1648128750000|2022-03-24 13:32:30|12909.9|12894.9|12905.4|12890.4|12909.9|12894.9|12905.4|12890.4|4
1648128760000|2022-03-24 13:32:40|12904.2|12889.2|12887.7|12872.7|12909.2|12894.2|12887.1|12868.1|28
1648128770000|2022-03-24 13:32:50|12888.2|12873.2|12886.9|12871.9|12888.2|12873.2|12886.4|12871.4|0
1648128780000|2022-03-24 13:33:00|12886.4|12871.4|12873.2|12858.2|12891.1|12876.1|12873.2|12858.2|57
1648128790000|2022-03-24 13:33:10|12873.7|12858.7|12879.2|12864.2|12879.2|12864.2|12873.7|12858.7|10
1648128800000|2022-03-24 13:33:20|12878.7|12863.7|12878.7|12863.7|12878.7|12863.7|12878.7|12863.7|0
1648128810000|2022-03-24 13:33:30|||||||||1
1648128820000|2022-03-24 13:33:40|12878.4|12863.4|12877.7|12862.7|12878.4|12863.4|12877.7|12862.7|0
1648128830000|2022-03-24 13:33:50|12876.9|12861.9|12874.7|12859.7|12876.9|12861.9|12874.7|12859.7|1
1648128850000|2022-03-24 13:34:10|12869.9|12854.9|12870.9|12855.9|12870.9|12855.9|12869.9|12854.9|5
1648128860000|2022-03-24 13:34:20|||||||||2
1648128870000|2022-03-24 13:34:30|12870.7|12855.7|12869.9|12854.9|12870.9|12855.9|12869.9|12854.9|2
1648128880000|2022-03-24 13:34:40|12869.6|12854.6|12869.6|12854.6|12869.6|12854.6|12869.4|12854.4|6
1648128890000|2022-03-24 13:34:50|12869.1|12854.1|12866.4|12851.4|12869.1|12854.1|12865.9|12850.9|5
1648128900000|2022-03-24 13:35:00|12866.2|12851.2|12866.1|12851.1|12866.2|12851.2|12865.9|12850.9|4
1648128910000|2022-03-24 13:35:10|12870.7|12855.7|12870.4|12855.4|12870.7|12855.7|12870.4|12855.4|6
1648128930000|2022-03-24 13:35:30|12877.9|12852.9|12875.4|12860.4|12877.9|12861.3|12875.4|12852.9|1
1648128950000|2022-03-24 13:35:50|||||||||2
1648128960000|2022-03-24 13:36:00|12878.6|12863.6|12878.6|12863.6|12878.6|12863.6|12878.6|12863.6|0
1648128970000|2022-03-24 13:36:10|12878.4|12863.4|12884.6|12869.6|12884.6|12869.6|12878.4|12863.4|1
1648128980000|2022-03-24 13:36:20|12884.9|12869.9|12884.7|12869.7|12884.9|12869.9|12884.7|12869.7|0
1648128990000|2022-03-24 13:36:30|12884.1|12869.1|12883.9|12868.9|12884.1|12869.1|12879.1|12864.1|3
1648129010000|2022-03-24 13:36:50|12883.6|12868.6|12884.6|12869.6|12884.6|12869.6|12883.4|12868.4|5
1648129020000|2022-03-24 13:37:00|12884.9|12869.9|12883.6|12868.6|12884.9|12869.9|12881.1|12866.1|6
1648129030000|2022-03-24 13:37:10|12884.1|12869.1|12884.4|12869.4|12884.4|12869.4|12884.1|12869.1|5
1648129040000|2022-03-24 13:37:20|12883.9|12868.9|12883.9|12868.9|12883.9|12868.9|12883.9|12868.9|3
1648129050000|2022-03-24 13:37:30|12884.1|12869.1|12884.4|12869.4|12884.4|12869.4|12884.1|12869.1|0
1648129060000|2022-03-24 13:37:40|12882.9|12867.9|12881.4|12866.4|12882.9|12867.9|12881.4|12866.4|3
1648129070000|2022-03-24 13:37:50|12880.4|12865.4|12879.4|12864.4|12880.4|12865.4|12879.4|12864.4|1
1648129080000|2022-03-24 13:38:00|||||||||2
1648129090000|2022-03-24 13:38:10|12879.6|12864.6|12879.4|12864.4|12879.6|12864.6|12879.4|12864.4|2
1648129110000|2022-03-24 13:38:30|||||||||7
1648129120000|2022-03-24 13:38:40|12874.9|12859.9|12870.4|12855.4|12874.9|12859.9|12870.4|12855.4|2
1648129130000|2022-03-24 13:38:50|12870.2|12855.2|12871.4|12856.4|12871.4|12856.4|12868.4|12853.4|2
1648129140000|2022-03-24 13:39:00|12869.4|12854.4|12863.6|12848.6|12870.4|12855.4|12863.6|12848.6|4
1648129150000|2022-03-24 13:39:10|12863.1|12848.1|12862.1|12847.1|12864.1|12849.1|12861.9|12846.9|3
1648129170000|2022-03-24 13:39:30|12863.9|12848.9|12868.9|12853.9|12868.9|12853.9|12863.9|12848.9|9
1648129180000|2022-03-24 13:39:40|12869.4|12854.4|12870.1|12855.1|12870.1|12855.1|12869.4|12854.4|0
1648129190000|2022-03-24 13:39:50|12870.9|12855.9|12870.9|12855.9|12870.9|12855.9|12870.9|12855.9|2
1648129200000|2022-03-24 13:40:00|12870.6|12855.6|12883.4|12858.4|12883.4|12858.4|12870.4|12855.4|6
1648129210000|2022-03-24 13:40:10|||||||||2
1648129220000|2022-03-24 13:40:20|||||||||2
1648129230000|2022-03-24 13:40:30|12883.1|12858.1|12874.7|12859.7|12883.1|12861.9|12874.4|12858.1|1
1648129240000|2022-03-24 13:40:40|12874.2|12859.2|12873.1|12858.1|12874.2|12859.2|12871.9|12856.9|4
1648129250000|2022-03-24 13:40:50|12871.9|12856.9|12871.6|12856.6|12871.9|12856.9|12871.6|12856.6|3
1648129270000|2022-03-24 13:41:10|12867.4|12852.4|12864.6|12849.6|12867.4|12852.4|12864.6|12849.6|2
1648129290000|2022-03-24 13:41:30|12864.9|12849.9|12864.9|12849.9|12864.9|12849.9|12864.9|12849.9|0
1648129300000|2022-03-24 13:41:40|12865.4|12850.4|12883.1|12858.1|12883.1|12859.5|12865.4|12850.4|7
1648129310000|2022-03-24 13:41:50|12882.9|12857.9|12882.1|12857.1|12883.1|12858.1|12882.1|12857.1|5
1648129320000|2022-03-24 13:42:00|12881.9|12856.9|12883.4|12868.4|12883.4|12868.4|12876.4|12856.6|5
1648129330000|2022-03-24 13:42:10|12885.1|12870.1|12883.4|12868.4|12886.9|12871.9|12879.9|12864.9|2
1648129340000|2022-03-24 13:42:20|12883.1|12868.1|12883.1|12868.1|12883.1|12868.1|12882.9|12867.9|2
1648129360000|2022-03-24 13:42:40|||||||||2
1648129370000|2022-03-24 13:42:50|12884.9|12869.9|12885.7|12870.7|12887.1|12872.1|12881.1|12866.1|5
1648129380000|2022-03-24 13:43:00|12884.1|12869.1|12884.1|12869.1|12884.1|12869.1|12884.1|12869.1|2
1648129390000|2022-03-24 13:43:10|||||||||2
1648129400000|2022-03-24 13:43:20|12883.1|12868.1|12883.6|12868.6|12883.6|12868.6|12883.1|12868.1|0
1648129410000|2022-03-24 13:43:30|12884.1|12869.1|12884.1|12869.1|12884.1|12869.1|12884.1|12869.1|2
1648129420000|2022-03-24 13:43:40|12901.4|12876.4|12896.9|12881.9|12901.4|12882.9|12892|12876.1|19
1648129430000|2022-03-24 13:43:50|12897.4|12882.4|12892.1|12877.1|12897.4|12882.4|12892.1|12877.1|2
1648129440000|2022-03-24 13:44:00|12892.6|12877.6|12919.9|12894.9|12920.3|12902.1|12892.6|12877.6|35
1648129450000|2022-03-24 13:44:10|12919.6|12894.6|12913.4|12898.4|12921.4|12898.4|12913.4|12894.6|2
1648129460000|2022-03-24 13:44:20|12913.9|12898.9|12912.6|12897.6|12914.1|12899.1|12912.6|12897.6|1
1648129470000|2022-03-24 13:44:30|12910.6|12895.6|12911.4|12886.4|12914.9|12897.6|12908.4|12886.4|10
1648129480000|2022-03-24 13:44:40|12910.9|12885.9|12899.9|12884.9|12910.9|12885.9|12898.9|12883.9|0
1648129490000|2022-03-24 13:44:50|||||||||2
1648129500000|2022-03-24 13:45:00|12899.6|12884.6|12896.9|12881.9|12901.4|12886.4|12893.4|12878.4|5
1648129510000|2022-03-24 13:45:10|12896.6|12881.6|12896.6|12881.6|12896.6|12881.6|12896.1|12881.1|6
1648129520000|2022-03-24 13:45:20|12896.9|12881.9|12896.9|12881.9|12896.9|12881.9|12896.6|12881.6|0
1648129530000|2022-03-24 13:45:30|12896.6|12881.6|12896.9|12881.9|12896.9|12881.9|12896.6|12881.6|0
1648129540000|2022-03-24 13:45:40|12896.6|12881.6|12875.6|12860.6|12896.6|12881.6|12874.9|12859.9|5
1648129550000|2022-03-24 13:45:50|12876.2|12861.2|12894.4|12879.4|12900.4|12879.4|12876.2|12861.2|3
1648129560000|2022-03-24 13:46:00|12896.7|12881.7|12900.9|12885.9|12904.1|12885.9|12896.7|12878.6|3
1648129570000|2022-03-24 13:46:10|12895.9|12880.9|12890.1|12875.1|12895.9|12880.9|12890.1|12875.1|2
1648129580000|2022-03-24 13:46:20|12890.6|12875.6|12890.6|12875.6|12890.6|12875.6|12890.6|12875.6|13
1648129590000|2022-03-24 13:46:30|12890.9|12875.9|12892.1|12877.1|12892.1|12877.1|12890.9|12875.9|0
1648129600000|2022-03-24 13:46:40|12891.4|12876.4|12890.4|12875.4|12891.4|12876.4|12890.4|12875.4|13
1648129610000|2022-03-24 13:46:50|12890.6|12875.6|12890.6|12875.6|12890.6|12875.6|12890.6|12875.6|1
1648129620000|2022-03-24 13:47:00|12890.9|12875.9|12890.4|12875.4|12890.9|12875.9|12890.4|12875.4|0
1648129630000|2022-03-24 13:47:10|12890.6|12875.6|12890.4|12875.4|12890.6|12875.6|12890.4|12875.4|2
1648129640000|2022-03-24 13:47:20|||||||||2
1648129660000|2022-03-24 13:47:40|12891.6|12876.6|12889.6|12874.6|12892.4|12877.4|12888.9|12873.9|7
1648129670000|2022-03-24 13:47:50|12889.1|12874.1|12888.4|12873.4|12889.1|12874.1|12888.4|12873.4|0
1648129680000|2022-03-24 13:48:00|12888.6|12873.6|12888.9|12873.9|12888.9|12873.9|12888.6|12873.6|2
1648129690000|2022-03-24 13:48:10|12887.9|12872.9|12886.9|12871.9|12887.9|12872.9|12886.9|12871.9|2
1648129700000|2022-03-24 13:48:20|||||||||1
1648129720000|2022-03-24 13:48:40|12887.1|12872.1|12887.1|12872.1|12887.1|12872.1|12887.1|12872.1|14
1648129730000|2022-03-24 13:48:50|||||||||4
1648129740000|2022-03-24 13:49:00|12890.6|12875.6|12893.1|12878.1|12893.1|12878.1|12890.4|12875.4|4
1648129760000|2022-03-24 13:49:20|12893.6|12878.6|12893.6|12878.6|12893.6|12878.6|12893.6|12878.6|3
1648129770000|2022-03-24 13:49:30|||||||||2
1648129780000|2022-03-24 13:49:40|12893.9|12878.9|12898.4|12883.4|12898.4|12883.4|12893.9|12878.9|1
1648129790000|2022-03-24 13:49:50|12897.7|12882.7|12898.4|12883.4|12898.4|12883.4|12897.1|12882.1|2
1648129800000|2022-03-24 13:50:00|12897.9|12882.9|12897.6|12882.6|12897.9|12882.9|12897.6|12882.6|0
1648129810000|2022-03-24 13:50:10|12898.1|12883.1|12897.4|12882.4|12902.6|12887.6|12897.4|12882.4|7
1648129820000|2022-03-24 13:50:20|12895.9|12880.9|12891.9|12876.9|12895.9|12880.9|12891.9|12876.9|36
1648129830000|2022-03-24 13:50:30|12892.1|12877.1|12892.1|12877.1|12892.4|12877.4|12892.1|12877.1|44
1648129840000|2022-03-24 13:50:40|||||||||1
1648129850000|2022-03-24 13:50:50|12892.4|12877.4|12891.6|12876.6|12892.4|12877.4|12891.6|12876.6|9
1648129870000|2022-03-24 13:51:10|12891.9|12876.9|12891.6|12876.6|12891.9|12876.9|12891.6|12876.6|23
1648129890000|2022-03-24 13:51:30|12892.1|12877.1|12892.1|12877.1|12892.1|12877.1|12892.1|12877.1|0
1648129900000|2022-03-24 13:51:40|12892.4|12877.4|12892.4|12877.4|12892.4|12877.4|12892.4|12877.4|0
1648129920000|2022-03-24 13:52:00|12891.6|12876.6|12891.6|12876.6|12891.6|12876.6|12891.6|12876.6|0
1648129930000|2022-03-24 13:52:10|12892.6|12877.6|12893.4|12878.4|12893.4|12878.4|12892.6|12877.6|1
1648129940000|2022-03-24 13:52:20|12892.1|12877.1|12891.1|12876.1|12892.1|12877.1|12889.9|12874.9|1
1648129950000|2022-03-24 13:52:30|12890.6|12875.6|12890.4|12875.4|12890.6|12875.6|12890.4|12875.4|0
1648129960000|2022-03-24 13:52:40|12890.1|12875.1|12896.4|12881.4|12896.4|12881.4|12890.1|12875.1|2
1648129970000|2022-03-24 13:52:50|12896.9|12881.9|12900.4|12885.4|12902.6|12887.6|12896.9|12881.9|13
1648129990000|2022-03-24 13:53:10|12900.1|12885.1|12900.1|12885.1|12900.1|12885.1|12900.1|12885.1|0
1648130000000|2022-03-24 13:53:20|12899.9|12884.9|12899.6|12884.6|12899.9|12884.9|12899.6|12884.6|1
1648130010000|2022-03-24 13:53:30|12899.9|12884.9|12901.1|12886.1|12901.1|12886.1|12899.9|12884.9|0
1648130020000|2022-03-24 13:53:40|12901.6|12886.6|12902.9|12887.9|12903.1|12888.1|12901.6|12886.6|2
1648130040000|2022-03-24 13:54:00|12903.1|12888.1|12903.1|12888.1|12903.1|12888.1|12903.1|12888.1|0
1648130050000|2022-03-24 13:54:10|||||||||2
1648130070000|2022-03-24 13:54:30|||||||||2
1648130080000|2022-03-24 13:54:40|12902.3|12887.3|12901.1|12886.1|12902.3|12887.3|12901.1|12886.1|1
1648130090000|2022-03-24 13:54:50|12900.9|12885.9|12902.1|12887.1|12902.1|12887.1|12900.9|12885.9|0
1648130100000|2022-03-24 13:55:00|12903.4|12888.4|12906.6|12891.6|12907.1|12892.1|12903.1|12888.1|23
1648130110000|2022-03-24 13:55:10|12906.4|12891.4|12908.1|12893.1|12908.1|12893.1|12906.4|12891.4|5
1648130120000|2022-03-24 13:55:20|12908.6|12893.6|12912.4|12897.4|12912.4|12897.4|12908.6|12893.6|6
1648130130000|2022-03-24 13:55:30|12912.6|12897.6|12911.4|12896.4|12912.6|12897.6|12911.4|12896.4|1
1648130150000|2022-03-24 13:55:50|12912.1|12897.1|12912.1|12897.1|12912.1|12897.1|12912.1|12897.1|1
1648130160000|2022-03-24 13:56:00|12913.1|12898.1|12914.6|12899.6|12914.6|12899.6|12913.1|12898.1|0
1648130170000|2022-03-24 13:56:10|12914.9|12899.9|12914.6|12899.6|12915.6|12900.6|12914.6|12899.6|3
1648130190000|2022-03-24 13:56:30|12905.3|12890.3|12905.6|12890.6|12905.6|12890.6|12905.3|12890.3|9
1648130200000|2022-03-24 13:56:40|12905.3|12890.3|12903.1|12888.1|12905.3|12890.3|12903.1|12888.1|0
1648130210000|2022-03-24 13:56:50|12900.9|12885.9|12898.6|12883.6|12900.9|12885.9|12898.6|12883.6|4
1648130220000|2022-03-24 13:57:00|12898.3|12883.3|12904.3|12889.3|12904.3|12889.3|12898.3|12883.3|10
1648130240000|2022-03-24 13:57:20|12904.1|12889.1|12904.1|12889.1|12904.1|12889.1|12904.1|12889.1|0
1648130250000|2022-03-24 13:57:30|12904.3|12889.3|12906.6|12891.6|12906.6|12891.6|12904.3|12889.3|0
1648130260000|2022-03-24 13:57:40|12906.8|12891.8|12905.3|12890.3|12907.8|12892.8|12905.3|12890.3|1
1648130270000|2022-03-24 13:57:50|||||||||3
1648130290000|2022-03-24 13:58:10|12897.1|12882.1|12897.6|12882.6|12897.8|12882.8|12897.1|12882.1|3
1648130300000|2022-03-24 13:58:20|12898.1|12883.1|12898.6|12883.6|12899.1|12884.1|12898.1|12883.1|0
1648130310000|2022-03-24 13:58:30|12898.3|12883.3|12897.6|12882.6|12898.3|12883.3|12897.6|12882.6|2
1648130320000|2022-03-24 13:58:40|12897.8|12882.8|12897.9|12882.9|12898.3|12883.3|12897.6|12882.6|0
1648130330000|2022-03-24 13:58:50|12897.4|12882.4|12897.9|12882.9|12897.9|12882.9|12897.4|12882.4|3
1648130340000|2022-03-24 13:59:00|12897.6|12882.6|12897.6|12882.6|12897.6|12882.6|12897.6|12882.6|0
1648130350000|2022-03-24 13:59:10|12897.4|12882.4|12890.4|12875.4|12897.4|12882.4|12890.4|12875.4|8
1648130360000|2022-03-24 13:59:20|12889.9|12874.9|12889.4|12874.4|12889.9|12874.9|12886.4|12871.4|9
1648130380000|2022-03-24 13:59:40|||||||||3
1648130390000|2022-03-24 13:59:50|12887.8|12872.8|12887.9|12872.9|12887.9|12872.9|12887.8|12872.8|1
1648130400000|2022-03-24 14:00:00|12887.6|12872.6|12886.6|12871.6|12887.8|12872.8|12886.6|12871.6|2
1648130410000|2022-03-24 14:00:10|||||||||2
1648130430000|2022-03-24 14:00:30|12886.1|12871.1|12879.8|12864.8|12886.1|12871.1|12879.8|12864.8|1
1648130440000|2022-03-24 14:00:40|12879.1|12864.1|12879.1|12864.1|12879.3|12864.3|12878.6|12863.6|14
1648130450000|2022-03-24 14:00:50|12878.6|12863.6|12884.3|12869.3|12884.6|12869.6|12878.6|12863.6|3
1648130460000|2022-03-24 14:01:00|12884.6|12869.6|12880.8|12865.8|12884.6|12869.6|12880.6|12865.6|4
1648130470000|2022-03-24 14:01:10|12883.3|12868.3|12882.8|12867.8|12884.4|12869.4|12882.3|12867.3|7
1648130480000|2022-03-24 14:01:20|12883.1|12868.1|12882.1|12867.1|12883.1|12868.1|12882.1|12867.1|2
1648130490000|2022-03-24 14:01:30|12872.6|12857.6|12870.3|12855.3|12872.6|12857.6|12870.3|12855.3|13
1648130500000|2022-03-24 14:01:40|12870.6|12855.6|12871.1|12856.1|12871.1|12856.1|12870.6|12855.6|7
1648130510000|2022-03-24 14:01:50|||||||||2
1648130520000|2022-03-24 14:02:00|12872.1|12857.1|12873.1|12858.1|12873.1|12858.1|12872.1|12857.1|0
1648130530000|2022-03-24 14:02:10|12874.1|12859.1|12877.8|12862.8|12881.3|12866.3|12874.1|12859.1|4
1648130550000|2022-03-24 14:02:30|12874.8|12859.8|12875.1|12860.1|12875.1|12860.1|12874.8|12859.8|3
1648130570000|2022-03-24 14:02:50|12874.1|12859.1|12874.1|12859.1|12874.1|12859.1|12874.1|12859.1|0
1648130580000|2022-03-24 14:03:00|12873.6|12858.6|12872.6|12857.6|12873.6|12858.6|12872.6|12857.6|4
1648130590000|2022-03-24 14:03:10|12871.3|12856.3|12871.3|12856.3|12871.3|12856.3|12871.3|12856.3|2
1648130600000|2022-03-24 14:03:20|12871.1|12856.1|12871.1|12856.1|12871.1|12856.1|12871.1|12856.1|2
1648130610000|2022-03-24 14:03:30|12871.6|12856.6|12871.6|12856.6|12871.6|12856.6|12871.6|12856.6|4
1648130620000|2022-03-24 14:03:40|12872.1|12857.1|12873.1|12858.1|12873.6|12858.6|12872.1|12857.1|4
1648130650000|2022-03-24 14:04:10|||||||||4
1648130670000|2022-03-24 14:04:30|||||||||2
1648130680000|2022-03-24 14:04:40|12873.6|12858.6|12874.8|12859.8|12874.8|12859.8|12873.6|12858.6|0
1648130690000|2022-03-24 14:04:50|12884.8|12869.8|12887.3|12872.3|12887.3|12872.3|12884.3|12869.3|3
1648130700000|2022-03-24 14:05:00|12888.6|12873.6|12889.8|12874.8|12889.8|12874.8|12888.6|12873.6|0
1648130710000|2022-03-24 14:05:10|12881.3|12866.3|12880.8|12865.8|12881.3|12866.3|12880.8|12865.8|3
1648130720000|2022-03-24 14:05:20|12880.3|12865.3|12880.3|12865.3|12880.3|12865.3|12880.3|12865.3|2
1648130730000|2022-03-24 14:05:30|12880.1|12865.1|12877.8|12862.8|12880.1|12865.1|12877.8|12862.8|0
1648130740000|2022-03-24 14:05:40|12877.6|12862.6|12877.3|12862.3|12877.6|12862.6|12877.3|12862.3|2
1648130760000|2022-03-24 14:06:00|12876.8|12861.8|12876.8|12861.8|12876.8|12861.8|12876.8|12861.8|2
1648130780000|2022-03-24 14:06:20|12875.3|12860.3|12875.3|12860.3|12875.3|12860.3|12875.3|12860.3|3
1648130790000|2022-03-24 14:06:30|||||||||4
1648130800000|2022-03-24 14:06:40|12875.8|12860.8|12876.3|12861.3|12876.3|12861.3|12875.8|12860.8|2
1648130810000|2022-03-24 14:06:50|||||||||2
1648130820000|2022-03-24 14:07:00|12876.1|12861.1|12876.1|12861.1|12876.1|12861.1|12876.1|12861.1|2
1648130830000|2022-03-24 14:07:10|12875.1|12860.1|12874.6|12859.6|12875.1|12860.1|12874.6|12859.6|0
1648130840000|2022-03-24 14:07:20|12874.3|12859.3|12872.3|12857.3|12874.3|12859.3|12871.8|12856.8|2
1648130850000|2022-03-24 14:07:30|12871.8|12856.8|12873.1|12858.1|12873.1|12858.1|12871.8|12856.8|2
1648130870000|2022-03-24 14:07:50|||||||||2
1648130890000|2022-03-24 14:08:10|12872.1|12857.1|12871.3|12856.3|12872.1|12857.1|12871.3|12856.3|7
1648130910000|2022-03-24 14:08:30|||||||||3
1648130920000|2022-03-24 14:08:40|12871.6|12856.6|12871.1|12856.1|12871.6|12856.6|12871.1|12856.1|0
1648130930000|2022-03-24 14:08:50|12869.1|12854.1|12865.6|12850.6|12869.1|12854.1|12863.1|12848.1|9
1648130940000|2022-03-24 14:09:00|12867.6|12852.6|12864.1|12849.1|12867.6|12852.6|12863.8|12848.8|2
1648130960000|2022-03-24 14:09:20|||||||||2
1648130970000|2022-03-24 14:09:30|12862.6|12847.6|12859.3|12844.3|12862.6|12847.6|12859.1|12844.1|47
1648130980000|2022-03-24 14:09:40|12859.6|12844.6|12859.3|12844.3|12859.8|12844.8|12859.3|12844.3|1
1648131000000|2022-03-24 14:10:00|12859.8|12844.8|12859.8|12844.8|12859.8|12844.8|12859.8|12844.8|0
1648131010000|2022-03-24 14:10:10|12857|12842|12864.8|12849.8|12864.8|12849.8|12854.3|12839.3|35
1648131020000|2022-03-24 14:10:20|12863.6|12848.6|12858.1|12843.1|12863.6|12848.6|12858.1|12843.1|12
1648131030000|2022-03-24 14:10:30|12857.8|12842.8|12858.1|12843.1|12858.1|12843.1|12857.6|12842.6|1
1648131040000|2022-03-24 14:10:40|12856.8|12841.8|12856.8|12841.8|12856.8|12841.8|12856.8|12841.8|1
1648131050000|2022-03-24 14:10:50|12857.1|12842.1|12857.1|12842.1|12857.1|12842.1|12857.1|12842.1|1
1648131060000|2022-03-24 14:11:00|12856.8|12841.8|12854.8|12839.8|12856.8|12841.8|12854.8|12839.8|1
1648131070000|2022-03-24 14:11:10|12854.3|12839.3|12854.1|12839.1|12854.6|12839.6|12850.6|12835.6|38
1648131080000|2022-03-24 14:11:20|||||||||1
1648131100000|2022-03-24 14:11:40|12853.8|12838.8|12853.8|12838.8|12853.8|12838.8|12853.6|12838.6|0
1648131110000|2022-03-24 14:11:50|12853.1|12838.1|12851.1|12836.1|12853.1|12838.1|12851.1|12836.1|20
1648131120000|2022-03-24 14:12:00|||||||||1
1648131130000|2022-03-24 14:12:10|12851.8|12836.8|12851.1|12836.1|12852.1|12837.1|12851.1|12836.1|2
1648131140000|2022-03-24 14:12:20|12850.8|12835.8|12850.8|12835.8|12850.8|12835.8|12850.8|12835.8|16
1648131160000|2022-03-24 14:12:40|||||||||3
1648131170000|2022-03-24 14:12:50|||||||||1
1648131180000|2022-03-24 14:13:00|12846.1|12831.1|12849.3|12834.3|12849.3|12834.3|12846.1|12831.1|5
1648131190000|2022-03-24 14:13:10|12850.6|12835.6|12850.6|12835.6|12850.6|12835.6|12850.6|12835.6|0
1648131200000|2022-03-24 14:13:20|12850.8|12835.8|12850.8|12835.8|12850.8|12835.8|12850.8|12835.8|0
1648131210000|2022-03-24 14:13:30|12849.3|12834.3|12849.3|12834.3|12849.3|12834.3|12849.3|12834.3|0
1648131240000|2022-03-24 14:14:00|12849.6|12834.6|12850|12835|12850|12835|12849.6|12834.6|1
1648131260000|2022-03-24 14:14:20|12850.8|12835.8|12850|12835|12850.8|12835.8|12850|12835|0
1648131270000|2022-03-24 14:14:30|12849.8|12834.8|12849.8|12834.8|12849.8|12834.8|12849.8|12834.8|4
1648131280000|2022-03-24 14:14:40|12849.5|12834.5|12846.1|12831.1|12849.5|12834.5|12846.1|12831.1|11
1648131290000|2022-03-24 14:14:50|12846.3|12831.3|12846.3|12831.3|12846.3|12831.3|12846.3|12831.3|1
1648131300000|2022-03-24 14:15:00|12849.8|12834.8|12853.3|12838.3|12853.8|12838.8|12849.8|12834.8|51
1648131310000|2022-03-24 14:15:10|12857.3|12842.3|12858.3|12843.3|12858.3|12843.3|12857.3|12842.3|6
1648131320000|2022-03-24 14:15:20|12859.5|12844.5|12861.8|12846.8|12863.3|12848.3|12859.5|12844.5|11
1648131330000|2022-03-24 14:15:30|12861.3|12846.3|12862.3|12847.3|12862.3|12847.3|12861|12846|4
1648131340000|2022-03-24 14:15:40|12862.5|12847.5|12867.8|12852.8|12867.8|12852.8|12862.5|12847.5|9
1648131350000|2022-03-24 14:15:50|12871.8|12856.8|12875.3|12860.3|12875.3|12860.3|12871.3|12856.3|2
1648131360000|2022-03-24 14:16:00|12874.8|12859.8|12870.5|12855.5|12874.8|12859.8|12870.5|12855.5|2
1648131370000|2022-03-24 14:16:10|12869.3|12854.3|12867.8|12852.8|12869.3|12854.3|12867.8|12852.8|1
1648131380000|2022-03-24 14:16:20|12868.3|12853.3|12868.3|12853.3|12868.3|12853.3|12868.3|12853.3|6
1648131390000|2022-03-24 14:16:30|12868|12853|12867.8|12852.8|12868|12853|12867.8|12852.8|0
1648131400000|2022-03-24 14:16:40|12865|12850|12866|12851|12866|12851|12864.8|12849.8|24
1648131410000|2022-03-24 14:16:50|12865.5|12850.5|12863.5|12848.5|12866|12851|12863.5|12848.5|16
1648131420000|2022-03-24 14:17:00|12862|12847|12862.3|12847.3|12862.3|12847.3|12860.8|12845.8|2
1648131430000|2022-03-24 14:17:10|12863.5|12848.5|12864.5|12849.5|12864.5|12849.5|12863.5|12848.5|0
1648131450000|2022-03-24 14:17:30|||||||||3
1648131470000|2022-03-24 14:17:50|||||||||3
1648131480000|2022-03-24 14:18:00|||||||||2
1648131490000|2022-03-24 14:18:10|12864|12849|12864|12849|12864|12849|12864|12849|0
1648131510000|2022-03-24 14:18:30|12863.8|12848.8|12854.3|12839.3|12863.8|12848.8|12854.3|12839.3|3
1648131520000|2022-03-24 14:18:40|12854.8|12839.8|12854.5|12839.5|12854.8|12839.8|12854.5|12839.5|0
1648131530000|2022-03-24 14:18:50|12854|12839|12853.3|12838.3|12854|12839|12853.3|12838.3|4
1648131540000|2022-03-24 14:19:00|12853.5|12838.5|12856.8|12841.8|12856.8|12841.8|12853.5|12838.5|1
1648131550000|2022-03-24 14:19:10|12856.5|12841.5|12856.3|12841.3|12856.5|12841.5|12856.3|12841.3|0
1648131560000|2022-03-24 14:19:20|12856.8|12841.8|12856.8|12841.8|12857.3|12842.3|12856.8|12841.8|2
1648131570000|2022-03-24 14:19:30|12857.3|12842.3|12857.8|12842.8|12861.3|12846.3|12856.3|12841.3|4
1648131580000|2022-03-24 14:19:40|12856.3|12841.3|12865.3|12850.3|12865.3|12850.3|12856.3|12841.3|7
1648131590000|2022-03-24 14:19:50|12861.8|12846.8|12863.3|12848.3|12863.8|12848.8|12861.8|12846.8|1
1648131600000|2022-03-24 14:20:00|12862.8|12847.8|12863.3|12848.3|12864.8|12849.8|12862.8|12847.8|0
1648131610000|2022-03-24 14:20:10|12864.8|12849.8|12859|12844|12864.8|12849.8|12858.3|12843.3|2
1648131620000|2022-03-24 14:20:20|12858.5|12843.5|12858.3|12843.3|12859.5|12844.5|12858.3|12843.3|0
1648131630000|2022-03-24 14:20:30|12859|12844|12858.3|12843.3|12859.5|12844.5|12858.3|12843.3|0
1648131640000|2022-03-24 14:20:40|12859|12844|12859.3|12844.3|12859.3|12844.3|12858.3|12843.3|0
1648131650000|2022-03-24 14:20:50|12860|12845|12872.8|12857.8|12873.3|12858.3|12859.3|12844.3|16
1648131660000|2022-03-24 14:21:00|12871.3|12856.3|12872.3|12857.3|12873.3|12858.3|12871.3|12856.3|0
1648131670000|2022-03-24 14:21:10|12872|12857|12870|12855|12872|12857|12870|12855|8
1648131680000|2022-03-24 14:21:20|12870.8|12855.8|12870.5|12855.5|12870.8|12855.8|12868.5|12853.5|1
1648131690000|2022-03-24 14:21:30|12870.3|12855.3|12869.5|12854.5|12871|12856|12868.5|12853.5|2
1648131700000|2022-03-24 14:21:40|12868.5|12853.5|12867.5|12852.5|12869.8|12854.8|12867.3|12852.3|21
1648131710000|2022-03-24 14:21:50|12868|12853|12866.3|12851.3|12868.3|12853.3|12866|12851|2
1648131720000|2022-03-24 14:22:00|12866.5|12851.5|12872.5|12857.5|12874.8|12859.8|12866.3|12851.3|3
1648131730000|2022-03-24 14:22:10|12872.3|12857.3|12866.8|12851.8|12873.8|12858.8|12866.5|12851.5|7
1648131740000|2022-03-24 14:22:20|12868.5|12853.5|12870.3|12855.3|12870.3|12855.3|12868|12853|0
1648131760000|2022-03-24 14:22:40|12870.8|12855.8|12870.8|12855.8|12870.8|12855.8|12870.8|12855.8|2
1648131770000|2022-03-24 14:22:50|12871|12856|12862.3|12847.3|12871|12856|12862|12847|2
1648131780000|2022-03-24 14:23:00|12861.8|12846.8|12862.3|12847.3|12862.3|12847.3|12861.8|12846.8|10
1648131790000|2022-03-24 14:23:10|12862|12847|12863.8|12848.8|12863.8|12848.8|12862|12847|5
1648131800000|2022-03-24 14:23:20|12860.3|12845.3|12861.8|12846.8|12862.8|12847.8|12860.3|12845.3|11
1648131810000|2022-03-24 14:23:30|12862|12847|12862|12847|12862|12847|12862|12847|0
1648131820000|2022-03-24 14:23:40|||||||||5
1648131830000|2022-03-24 14:23:50|12861.8|12846.8|12861.8|12846.8|12861.8|12846.8|12861.8|12846.8|0
1648131840000|2022-03-24 14:24:00|12862|12847|12863|12848|12863|12848|12861.8|12846.8|14
1648131850000|2022-03-24 14:24:10|||||||||2
1648131870000|2022-03-24 14:24:30|12860.8|12845.8|12859.5|12844.5|12860.8|12845.8|12859.5|12844.5|4
1648131880000|2022-03-24 14:24:40|12857.1|12842.1|12853.8|12838.8|12857.1|12842.1|12853.3|12838.3|14
1648131890000|2022-03-24 14:24:50|||||||||2
1648131900000|2022-03-24 14:25:00|12853.5|12838.5|12856.8|12841.8|12856.8|12841.8|12853.5|12838.5|7
1648131910000|2022-03-24 14:25:10|12858|12843|12858|12843|12858|12843|12858|12843|0
1648131920000|2022-03-24 14:25:20|12858.3|12843.3|12857.3|12842.3|12858.3|12843.3|12857.3|12842.3|2
1648131930000|2022-03-24 14:25:30|||||||||2
1648131950000|2022-03-24 14:25:50|12856.8|12841.8|12855.5|12840.5|12856.8|12841.8|12855.5|12840.5|3
1648131960000|2022-03-24 14:26:00|12854|12839|12852.8|12837.8|12854|12839|12852.8|12837.8|0
1648131970000|2022-03-24 14:26:10|12852.5|12837.5|12852.5|12837.5|12852.5|12837.5|12852.5|12837.5|2
1648131980000|2022-03-24 14:26:20|||||||||2
1648132000000|2022-03-24 14:26:40|||||||||2
1648132010000|2022-03-24 14:26:50|12852.3|12837.3|12852.8|12837.8|12852.8|12837.8|12852.3|12837.3|0
1648132020000|2022-03-24 14:27:00|12853|12838|12861.4|12846.4|12861.4|12846.4|12853|12838|10
1648132030000|2022-03-24 14:27:10|12864.8|12849.8|12864.8|12849.8|12864.8|12849.8|12864.8|12849.8|0
1648132040000|2022-03-24 14:27:20|||||||||2
1648132050000|2022-03-24 14:27:30|12865|12850|12865|12850|12865|12850|12865|12850|2
1648132060000|2022-03-24 14:27:40|||||||||1
1648132090000|2022-03-24 14:28:10|12866|12851|12866|12851|12866|12851|12866|12851|0
1648132100000|2022-03-24 14:28:20|12868.5|12853.5|12857.3|12842.3|12868.5|12853.5|12857.3|12842.3|11
1648132120000|2022-03-24 14:28:40|12857|12842|12856.8|12841.8|12857|12842|12856.8|12841.8|69
1648132130000|2022-03-24 14:28:50|||||||||13
1648132140000|2022-03-24 14:29:00|12856.3|12841.3|12850.8|12835.8|12856.5|12841.5|12850.3|12835.3|6
1648132150000|2022-03-24 14:29:10|12850|12835|12849|12834|12851.8|12836.8|12848.8|12833.8|8
1648132160000|2022-03-24 14:29:20|12848.8|12833.8|12846|12831|12848.8|12833.8|12846|12831|2
1648132170000|2022-03-24 14:29:30|12845.8|12830.8|12845.8|12830.8|12845.8|12830.8|12845.5|12830.5|3
1648132180000|2022-03-24 14:29:40|12846.8|12831.8|12847|12832|12847.5|12832.5|12846.8|12831.8|1
1648132190000|2022-03-24 14:29:50|12848|12833|12852.3|12837.3|12852.3|12837.3|12847|12832|8
1648132200000|2022-03-24 14:30:00|12855|12840|12860|12845|12860.3|12845.3|12848.3|12833.3|12
1648132210000|2022-03-24 14:30:10|12859.8|12844.8|12860.2|12845.2|12861|12846|12858.3|12843.3|10
1648132220000|2022-03-24 14:30:20|12861.5|12846.5|12867.2|12852.2|12867.2|12852.2|12861|12846|7
1648132230000|2022-03-24 14:30:30|12868.8|12853.8|12868|12853|12868.8|12853.8|12863.8|12848.8|4
1648132240000|2022-03-24 14:30:40|12868.8|12853.8|12869.3|12854.3|12869.3|12854.3|12868.8|12853.8|5
1648132250000|2022-03-24 14:30:50|12869.8|12854.8|12869.8|12854.8|12869.8|12854.8|12869.8|12854.8|4
1648132260000|2022-03-24 14:31:00|12869.5|12854.5|12871.3|12856.3|12871.3|12856.3|12869.5|12854.5|50
1648132270000|2022-03-24 14:31:10|12878.3|12863.3|12882.8|12867.8|12882.8|12867.8|12878.3|12863.3|6
1648132280000|2022-03-24 14:31:20|12884.3|12869.3|12882.8|12867.8|12884.3|12869.3|12882.5|12867.5|13
1648132290000|2022-03-24 14:31:30|||||||||1
1648132300000|2022-03-24 14:31:40|12877.5|12862.5|12877.5|12862.5|12877.5|12862.5|12877.5|12862.5|6
1648132310000|2022-03-24 14:31:50|12879|12864|12881|12866|12881|12866|12879|12864|1
1648132320000|2022-03-24 14:32:00|12881.8|12866.8|12886.8|12871.8|12887.3|12872.3|12881.8|12866.8|6
1648132340000|2022-03-24 14:32:20|||||||||2
1648132350000|2022-03-24 14:32:30|||||||||1
1648132370000|2022-03-24 14:32:50|12885.5|12870.5|12883.8|12868.8|12885.5|12870.5|12883.5|12868.5|1
1648132380000|2022-03-24 14:33:00|12885.5|12870.5|12885.8|12870.8|12885.8|12870.8|12885.5|12870.5|0
1648132390000|2022-03-24 14:33:10|12887.8|12872.8|12887.8|12872.8|12887.8|12872.8|12887.8|12872.8|1
1648132400000|2022-03-24 14:33:20|12890.2|12875.2|12892.5|12877.5|12892.5|12877.5|12890.2|12875.2|3
1648132410000|2022-03-24 14:33:30|12892|12877|12892|12877|12892|12877|12891.5|12876.5|0
1648132420000|2022-03-24 14:33:40|12893.5|12878.5|12893.5|12878.5|12893.5|12878.5|12893.5|12878.5|9
1648132440000|2022-03-24 14:34:00|12892.5|12877.5|12891.3|12876.3|12892.5|12877.5|12891.3|12876.3|2
1648132450000|2022-03-24 14:34:10|12891.5|12876.5|12892|12877|12892|12877|12891.5|12876.5|3
1648132460000|2022-03-24 14:34:20|||||||||2
1648132470000|2022-03-24 14:34:30|||||||||2
1648132500000|2022-03-24 14:35:00|12892.5|12877.5|12900.8|12885.8|12900.8|12885.8|12892.5|12877.5|4
1648132510000|2022-03-24 14:35:10|12901.3|12886.3|12903.3|12888.3|12903.3|12888.3|12901.3|12886.3|4
1648132520000|2022-03-24 14:35:20|12904.8|12889.8|12898.8|12883.8|12904.8|12889.8|12898.8|12883.8|4
1648132530000|2022-03-24 14:35:30|12900|12885|12906.3|12881.3|12906.3|12885|12900|12881.3|10
1648132540000|2022-03-24 14:35:40|12903.9|12888.9|12906.5|12891.5|12906.5|12891.5|12903.9|12888.9|0
1648132560000|2022-03-24 14:36:00|||||||||2
1648132570000|2022-03-24 14:36:10|12903|12888|12900|12885|12903|12888|12900|12885|4
1648132580000|2022-03-24 14:36:20|12898.5|12883.5|12898.5|12883.5|12898.5|12883.5|12898.5|12883.5|2
1648132590000|2022-03-24 14:36:30|12899|12884|12899|12884|12899|12884|12899|12884|0
1648132610000|2022-03-24 14:36:50|12899.5|12884.5|12899.5|12884.5|12899.5|12884.5|12899.5|12884.5|0
1648132620000|2022-03-24 14:37:00|12900.5|12885.5|12901.5|12886.5|12901.5|12886.5|12900.5|12885.5|0
1648132640000|2022-03-24 14:37:20|12904.4|12889.4|12907.5|12892.5|12914.5|12894.3|12904.4|12889.4|19
1648132670000|2022-03-24 14:37:50|||||||||2
1648132690000|2022-03-24 14:38:10|12915|12900|12911.2|12896.2|12915|12900|12910.7|12895.7|5
1648132700000|2022-03-24 14:38:20|||||||||3
1648132720000|2022-03-24 14:38:40|12912|12897|12912.7|12897.7|12912.7|12897.7|12912|12897|2
1648132740000|2022-03-24 14:39:00|12908.2|12893.2|12909|12894|12909|12894|12908.2|12893.2|10
1648132750000|2022-03-24 14:39:10|||||||||2
1648132760000|2022-03-24 14:39:20|||||||||2
1648132780000|2022-03-24 14:39:40|12908|12893|12907.7|12892.7|12908|12893|12907|12892|0
1648132790000|2022-03-24 14:39:50|12905.7|12890.7|12905.7|12890.7|12905.7|12890.7|12905.7|12890.7|1
1648132800000|2022-03-24 14:40:00|12905.5|12890.5|12908.7|12893.7|12913.7|12898.7|12905.2|12890.2|19
1648132810000|2022-03-24 14:40:10|12908.2|12893.2|12909.7|12894.7|12909.7|12894.7|12907.7|12892.7|6
1648132830000|2022-03-24 14:40:30|12909.5|12894.5|12909.7|12894.7|12911.2|12896.2|12908.7|12893.7|15
1648132840000|2022-03-24 14:40:40|12909.2|12894.2|12916|12901|12916|12901|12909.2|12894.2|13
1648132850000|2022-03-24 14:40:50|12916.8|12901.8|12918.7|12903.7|12918.7|12903.7|12916.8|12901.8|2
1648132860000|2022-03-24 14:41:00|12919|12904|12919.2|12904.2|12919.2|12904.2|12919|12904|1
1648132870000|2022-03-24 14:41:10|12919.5|12904.5|12919.7|12904.7|12919.7|12904.7|12919.5|12904.5|17
1648132880000|2022-03-24 14:41:20|||||||||2
1648132890000|2022-03-24 14:41:30|12919.5|12904.5|12919.7|12904.7|12919.7|12904.7|12919.5|12904.5|16
1648132900000|2022-03-24 14:41:40|12919.5|12904.5|12919.2|12904.2|12919.5|12904.5|12918.7|12903.7|2
1648132910000|2022-03-24 14:41:50|12916|12901|12912|12897|12916|12901|12912|12897|3
1648132920000|2022-03-24 14:42:00|12911.2|12896.2|12923.5|12908.5|12923.5|12908.5|12907.7|12892.7|23
1648132930000|2022-03-24 14:42:10|12925|12910|12924.4|12909.4|12927.7|12912.7|12924.4|12909.4|9
1648132940000|2022-03-24 14:42:20|12924.2|12909.2|12924.9|12909.9|12924.9|12909.9|12924.2|12909.2|4
1648132950000|2022-03-24 14:42:30|12925.2|12910.2|12922.5|12907.5|12925.2|12910.2|12922.5|12907.5|4
1648132960000|2022-03-24 14:42:40|12922.2|12907.2|12920.5|12905.5|12922.2|12907.2|12919.5|12904.5|10
1648132970000|2022-03-24 14:42:50|12921.2|12906.2|12919.2|12904.2|12922.7|12907.7|12919.2|12904.2|5
1648132980000|2022-03-24 14:43:00|12918.2|12903.2|12918.2|12903.2|12918.2|12903.2|12918.2|12903.2|1
1648132990000|2022-03-24 14:43:10|12917.7|12902.7|12915.5|12900.5|12917.7|12902.7|12915.5|12900.5|3
1648133000000|2022-03-24 14:43:20|12915|12900|12914|12899|12915|12900|12914|12899|1
1648133020000|2022-03-24 14:43:40|12914.2|12899.2|12913.7|12898.7|12914.2|12899.2|12913.7|12898.7|0
1648133030000|2022-03-24 14:43:50|12914|12899|12914|12899|12914|12899|12914|12899|0
1648133040000|2022-03-24 14:44:00|12913.2|12898.2|12912.5|12897.5|12913.2|12898.2|12912.5|12897.5|1
1648133050000|2022-03-24 14:44:10|||||||||13
1648133060000|2022-03-24 14:44:20|12912.2|12897.2|12912.2|12897.2|12912.2|12897.2|12912.2|12897.2|1
1648133080000|2022-03-24 14:44:40|12912|12897|12912|12897|12912|12897|12912|12897|0
1648133100000|2022-03-24 14:45:00|12913.2|12898.2|12915.5|12900.5|12916|12901|12913.2|12898.2|2
1648133110000|2022-03-24 14:45:10|12915.7|12900.7|12913|12898|12916|12901|12912.2|12897.2|9
1648133120000|2022-03-24 14:45:20|12912.5|12897.5|12911.5|12896.5|12912.5|12897.5|12911.5|12896.5|0
1648133130000|2022-03-24 14:45:30|12912.2|12897.2|12911.7|12896.7|12912.5|12897.5|12911.7|12896.7|1
1648133160000|2022-03-24 14:46:00|||||||||4
1648133170000|2022-03-24 14:46:10|12913.9|12898.9|12913.9|12898.9|12913.9|12898.9|12913.9|12898.9|1
1648133180000|2022-03-24 14:46:20|12915.2|12900.2|12911|12896|12915.2|12900.2|12911|12896|2
1648133190000|2022-03-24 14:46:30|12906.7|12891.7|12907.7|12892.7|12908.5|12893.5|12906.7|12891.7|4
1648133200000|2022-03-24 14:46:40|12908.2|12893.2|12908.7|12893.7|12908.7|12893.7|12908.2|12893.2|0
1648133210000|2022-03-24 14:46:50|12907.2|12892.2|12907.2|12892.2|12907.2|12892.2|12907.2|12892.2|9
1648133220000|2022-03-24 14:47:00|12907.7|12892.7|12908.5|12893.5|12908.5|12893.5|12907.5|12892.5|0
1648133230000|2022-03-24 14:47:10|12909|12894|12913.4|12898.4|12913.4|12898.4|12909|12894|1
1648133240000|2022-03-24 14:47:20|12914.9|12899.9|12914.7|12899.7|12915.4|12900.4|12914.7|12899.7|2
1648133250000|2022-03-24 14:47:30|12914.9|12899.9|12910.4|12895.4|12914.9|12899.9|12910.4|12895.4|4
1648133260000|2022-03-24 14:47:40|||||||||26
1648133270000|2022-03-24 14:47:50|||||||||51
1648133280000|2022-03-24 14:48:00|12900.2|12885.2|12900.2|12885.2|12900.2|12885.2|12900.2|12885.2|61
1648133290000|2022-03-24 14:48:10|12898.7|12883.7|12898.7|12883.7|12898.7|12883.7|12898.7|12883.7|0
1648133300000|2022-03-24 14:48:20|12900.4|12885.4|12907.2|12882.2|12907.2|12887.2|12897.4|12882.2|19
1648133330000|2022-03-24 14:48:50|12906.7|12881.7|12906.2|12881.2|12906.7|12881.7|12906.2|12881.2|0
1648133350000|2022-03-24 14:49:10|12903.4|12888.4|12901.2|12886.2|12905.7|12890.7|12901.2|12886.2|1
1648133370000|2022-03-24 14:49:30|12901|12886|12899.4|12884.4|12901|12886|12899.4|12884.4|1
1648133380000|2022-03-24 14:49:40|||||||||5
1648133390000|2022-03-24 14:49:50|12891.4|12876.4|12889.4|12874.4|12892.7|12877.7|12889.2|12874.2|17
1648133400000|2022-03-24 14:50:00|12889.7|12874.7|12891.2|12876.2|12891.2|12876.2|12889.7|12874.7|2
1648133410000|2022-03-24 14:50:10|12890.7|12875.7|12890.7|12875.7|12890.7|12875.7|12890.2|12875.2|4
1648133420000|2022-03-24 14:50:20|12885.7|12870.7|12882.9|12867.9|12885.7|12870.7|12882.9|12867.9|4
1648133430000|2022-03-24 14:50:30|12882.7|12867.7|12882.2|12867.2|12882.7|12867.7|12882.2|12867.2|1
1648133440000|2022-03-24 14:50:40|||||||||4
1648133450000|2022-03-24 14:50:50|12882.9|12867.9|12876.4|12861.4|12882.9|12867.9|12876.4|12861.4|7
1648133460000|2022-03-24 14:51:00|12875.9|12860.9|12875.9|12860.9|12875.9|12860.9|12875.4|12860.4|1
1648133470000|2022-03-24 14:51:10|12876.2|12861.2|12878.9|12853.9|12879.4|12864.4|12873.9|12853.7|3
1648133480000|2022-03-24 14:51:20|12874.2|12859.2|12874.9|12859.9|12878.9|12863.9|12874.2|12859.2|9
1648133500000|2022-03-24 14:51:40|12875.9|12860.9|12874.9|12859.9|12875.9|12860.9|12874.9|12859.9|2
1648133520000|2022-03-24 14:52:00|12873.7|12858.7|12884.9|12869.9|12884.9|12869.9|12871.2|12856.2|6
1648133530000|2022-03-24 14:52:10|12885.2|12870.2|12887.9|12872.9|12887.9|12872.9|12885.2|12870.2|1
1648133540000|2022-03-24 14:52:20|||||||||8
1648133580000|2022-03-24 14:53:00|12887.4|12872.4|12886.7|12871.7|12888.4|12873.4|12886.7|12871.7|2
1648133590000|2022-03-24 14:53:10|12886.2|12871.2|12886.4|12871.4|12886.4|12871.4|12886.2|12871.2|1
1648133600000|2022-03-24 14:53:20|||||||||2
1648133610000|2022-03-24 14:53:30|||||||||4
1648133620000|2022-03-24 14:53:40|||||||||1
1648133640000|2022-03-24 14:54:00|||||||||1
1648133660000|2022-03-24 14:54:20|||||||||1
1648133670000|2022-03-24 14:54:30|12885.9|12870.9|12885.7|12870.7|12885.9|12870.9|12885.2|12870.2|3
1648133680000|2022-03-24 14:54:40|12884.6|12869.6|12882.7|12867.7|12884.6|12869.6|12882.7|12867.7|1
1648133690000|2022-03-24 14:54:50|||||||||6
1648133700000|2022-03-24 14:55:00|12881.4|12866.4|12881.4|12866.4|12881.4|12866.4|12881.4|12866.4|1
1648133720000|2022-03-24 14:55:20|12881.7|12866.7|12880.7|12865.7|12881.7|12866.7|12880.7|12865.7|1
1648133730000|2022-03-24 14:55:30|12880.4|12865.4|12885.1|12870.1|12887.7|12872.7|12880.4|12865.4|17
1648133740000|2022-03-24 14:55:40|12884.2|12869.2|12882.7|12867.7|12884.4|12869.4|12882.7|12867.7|2
1648133750000|2022-03-24 14:55:50|12883.2|12868.2|12883.2|12868.2|12883.4|12868.4|12883.2|12868.2|5
1648133760000|2022-03-24 14:56:00|12883.4|12868.4|12883.9|12868.9|12883.9|12868.9|12883.4|12868.4|0
1648133770000|2022-03-24 14:56:10|12883.7|12868.7|12884.7|12869.7|12885.2|12870.2|12883.7|12868.7|5
1648133780000|2022-03-24 14:56:20|12884.4|12869.4|12883.7|12868.7|12884.7|12869.7|12883.7|12868.7|0
1648133790000|2022-03-24 14:56:30|12883.9|12868.9|12883.7|12868.7|12887.9|12872.9|12883.7|12868.7|4
1648133800000|2022-03-24 14:56:40|12883.4|12868.4|12883.2|12868.2|12883.4|12868.4|12883.2|12868.2|2
1648133810000|2022-03-24 14:56:50|12884.2|12869.2|12883.2|12868.2|12884.2|12869.2|12883.2|12868.2|4
1648133820000|2022-03-24 14:57:00|12882.4|12867.4|12881.9|12866.9|12882.4|12867.4|12881.9|12866.9|4
1648133830000|2022-03-24 14:57:10|12881.4|12866.4|12880.9|12865.9|12881.9|12866.9|12880.9|12865.9|4
1648133840000|2022-03-24 14:57:20|12882.7|12867.7|12884.7|12869.7|12884.7|12869.7|12882.7|12867.7|1
1648133850000|2022-03-24 14:57:30|12884.4|12869.4|12881.7|12866.7|12884.4|12869.4|12881.7|12866.7|3
1648133860000|2022-03-24 14:57:40|12881.4|12866.4|12883.7|12868.7|12884.2|12869.2|12881.4|12866.4|1
1648133870000|2022-03-24 14:57:50|12884.7|12869.7|12883.7|12868.7|12884.7|12869.7|12883.7|12868.7|3
1648133880000|2022-03-24 14:58:00|12883.2|12868.2|12884.2|12869.2|12884.7|12869.7|12880.4|12865.4|4
1648133890000|2022-03-24 14:58:10|12884.4|12869.4|12885.2|12870.2|12886.9|12871.9|12884.4|12869.4|3
1648133910000|2022-03-24 14:58:30|12888.4|12873.4|12885.2|12870.2|12889.4|12874.4|12885.2|12870.2|6
1648133930000|2022-03-24 14:58:50|12884.7|12869.7|12884.7|12869.7|12884.7|12869.7|12884.7|12869.7|1
1648133940000|2022-03-24 14:59:00|12884.2|12869.2|12884.2|12869.2|12884.2|12869.2|12884.2|12869.2|2
1648133950000|2022-03-24 14:59:10|12884.4|12869.4|12884.4|12869.4|12884.4|12869.4|12884.2|12869.2|1
1648133960000|2022-03-24 14:59:20|12883.9|12868.9|12884.4|12869.4|12884.4|12869.4|12883.7|12868.7|6
1648133970000|2022-03-24 14:59:30|12884.2|12869.2|12885.4|12870.4|12885.4|12870.4|12884.2|12869.2|9
1648133980000|2022-03-24 14:59:40|12884.6|12869.6|12885.1|12870.1|12885.1|12870.1|12884.6|12869.6|1
1648134000000|2022-03-24 15:00:00|12889.1|12874.1|12891.4|12876.4|12891.4|12876.4|12888.6|12873.6|2
1648134020000|2022-03-24 15:00:20|12890.4|12875.4|12891.6|12876.6|12891.6|12876.6|12889.1|12874.1|9
1648134030000|2022-03-24 15:00:30|12891.9|12876.9|12891.9|12876.9|12892.9|12877.9|12891.9|12876.9|11
1648134040000|2022-03-24 15:00:40|12893.7|12878.7|12895.6|12880.6|12895.6|12880.6|12893.7|12878.7|33
1648134050000|2022-03-24 15:00:50|12896.6|12881.6|12896.1|12881.1|12896.6|12881.6|12896.1|12881.1|0
1648134060000|2022-03-24 15:01:00|12896.6|12881.6|12894.6|12879.6|12896.6|12881.6|12894.6|12879.6|6
1648134070000|2022-03-24 15:01:10|12893.4|12878.4|12890.1|12875.1|12893.4|12878.4|12890.1|12875.1|3
1648134080000|2022-03-24 15:01:20|12889.9|12874.9|12889.1|12874.1|12890.1|12875.1|12889.1|12874.1|0
1648134110000|2022-03-24 15:01:50|12888.6|12873.6|12885.6|12870.6|12888.9|12873.9|12885.6|12870.6|8
1648134120000|2022-03-24 15:02:00|12883.1|12868.1|12876.1|12861.1|12883.1|12868.1|12876.1|12861.1|7
1648134130000|2022-03-24 15:02:10|12875.6|12860.6|12875.6|12860.6|12875.6|12860.6|12874.9|12859.9|18
1648134140000|2022-03-24 15:02:20|12878.9|12863.9|12879.6|12864.6|12879.6|12864.6|12878.9|12863.9|1
1648134150000|2022-03-24 15:02:30|12880.1|12865.1|12880.1|12865.1|12880.1|12865.1|12879.9|12864.9|2
1648134160000|2022-03-24 15:02:40|12879.6|12864.6|12879.6|12864.6|12879.6|12864.6|12879.6|12864.6|0
1648134170000|2022-03-24 15:02:50|12879.4|12864.4|12879.1|12864.1|12879.4|12864.4|12879.1|12864.1|3
1648134190000|2022-03-24 15:03:10|12879.4|12864.4|12879.4|12864.4|12879.4|12864.4|12879.4|12864.4|2
1648134210000|2022-03-24 15:03:30|12879.1|12864.1|12879.9|12864.9|12879.9|12864.9|12878.9|12863.9|3
1648134230000|2022-03-24 15:03:50|||||||||3
1648134240000|2022-03-24 15:04:00|12880.4|12865.4|12888.9|12873.9|12889.6|12874.6|12880.4|12865.4|4
1648134250000|2022-03-24 15:04:10|12890.9|12875.9|12892.1|12877.1|12892.6|12877.6|12890.6|12875.6|0
1648134260000|2022-03-24 15:04:20|12891.6|12876.6|12889.1|12874.1|12892.1|12877.1|12888.6|12873.6|6
1648134270000|2022-03-24 15:04:30|12888.6|12873.6|12884.6|12869.6|12889.1|12874.1|12884.6|12869.6|3
1648134280000|2022-03-24 15:04:40|12884.9|12869.9|12884.9|12869.9|12884.9|12869.9|12884.9|12869.9|0
1648134290000|2022-03-24 15:04:50|12884.6|12869.6|12884.6|12869.6|12884.6|12869.6|12884.6|12869.6|2
1648134300000|2022-03-24 15:05:00|12884.4|12869.4|12884.4|12869.4|12884.4|12869.4|12884.4|12869.4|0
1648134310000|2022-03-24 15:05:10|12884.1|12869.1|12891.6|12876.6|12891.6|12876.6|12884.1|12869.1|4
1648134320000|2022-03-24 15:05:20|||||||||2
1648134330000|2022-03-24 15:05:30|12890.9|12875.9|12887.6|12872.6|12890.9|12875.9|12887.1|12872.1|2
1648134340000|2022-03-24 15:05:40|12888.1|12873.1|12888.1|12873.1|12888.1|12873.1|12888.1|12873.1|0
1648134350000|2022-03-24 15:05:50|||||||||3
1648134360000|2022-03-24 15:06:00|12887.6|12872.6|12887.1|12872.1|12887.6|12872.6|12886.6|12871.6|8
1648134370000|2022-03-24 15:06:10|12887.9|12872.9|12895.4|12880.4|12895.4|12880.4|12887.9|12872.9|1
1648134380000|2022-03-24 15:06:20|12895.6|12880.6|12896.6|12881.6|12896.6|12881.6|12895.6|12880.6|3
1648134390000|2022-03-24 15:06:30|12896.9|12881.9|12890.1|12875.1|12896.9|12881.9|12888.1|12873.1|4
1648134400000|2022-03-24 15:06:40|12889.9|12874.9|12891.1|12876.1|12891.1|12876.1|12889.6|12874.6|1
1648134410000|2022-03-24 15:06:50|12890.4|12875.4|12889.6|12874.6|12890.6|12875.6|12889.6|12874.6|0
1648134420000|2022-03-24 15:07:00|12889.4|12874.4|12889.6|12874.6|12889.6|12874.6|12889.1|12874.1|1
1648134430000|2022-03-24 15:07:10|12889.9|12874.9|12890.6|12875.6|12890.6|12875.6|12889.9|12874.9|1
1648134440000|2022-03-24 15:07:20|12888.1|12873.1|12888.1|12873.1|12888.1|12873.1|12888.1|12873.1|1
1648134450000|2022-03-24 15:07:30|12888.6|12873.6|12888.1|12873.1|12888.6|12873.6|12888.1|12873.1|0
1648134460000|2022-03-24 15:07:40|||||||||1
1648134480000|2022-03-24 15:08:00|12887.3|12872.3|12886.4|12871.4|12887.9|12872.9|12886.4|12871.4|1
1648134490000|2022-03-24 15:08:10|12886.1|12871.1|12885.4|12870.4|12886.1|12871.1|12885.4|12870.4|0
1648134510000|2022-03-24 15:08:30|12885.1|12870.1|12884.9|12869.9|12885.1|12870.1|12884.9|12869.9|10
1648134530000|2022-03-24 15:08:50|12886.4|12871.4|12894.9|12879.9|12894.9|12879.9|12886.4|12871.4|12
1648134540000|2022-03-24 15:09:00|12895.1|12880.1|12891.9|12876.9|12896.6|12881.6|12891.9|12876.9|8
1648134550000|2022-03-24 15:09:10|||||||||1
1648134570000|2022-03-24 15:09:30|12892.1|12877.1|12891.9|12876.9|12892.4|12877.4|12891.9|12876.9|1
1648134580000|2022-03-24 15:09:40|||||||||1
1648134590000|2022-03-24 15:09:50|12891.4|12876.4|12891.8|12876.8|12892.3|12877.3|12891.1|12876.1|3
1648134600000|2022-03-24 15:10:00|||||||||1
1648134620000|2022-03-24 15:10:20|12891.1|12876.1|12890.6|12875.6|12891.1|12876.1|12890.6|12875.6|1
1648134630000|2022-03-24 15:10:30|||||||||9
1648134640000|2022-03-24 15:10:40|12891.8|12876.8|12891.8|12876.8|12891.8|12876.8|12891.8|12876.8|3
1648134650000|2022-03-24 15:10:50|12894.6|12879.6|12896.1|12881.1|12896.6|12881.6|12894.6|12879.6|1
1648134660000|2022-03-24 15:11:00|12896.8|12881.8|12897.6|12882.6|12897.6|12882.6|12896.8|12881.8|1
1648134670000|2022-03-24 15:11:10|12898.1|12883.1|12907.3|12892.3|12907.6|12892.6|12898.1|12883.1|45
1648134680000|2022-03-24 15:11:20|12907.1|12892.1|12900.8|12885.8|12907.8|12892.8|12900.8|12885.8|17
1648134690000|2022-03-24 15:11:30|12900.4|12885.4|12899.6|12884.6|12900.4|12885.4|12899.6|12884.6|0
1648134700000|2022-03-24 15:11:40|12900.1|12885.1|12902.6|12887.6|12902.6|12887.6|12900.1|12885.1|17
1648134710000|2022-03-24 15:11:50|12901.1|12886.1|12899.9|12884.9|12901.1|12886.1|12899.9|12884.9|18
1648134720000|2022-03-24 15:12:00|12899.6|12884.6|12899.6|12884.6|12899.6|12884.6|12899.6|12884.6|2
1648134730000|2022-03-24 15:12:10|||||||||4
1648134750000|2022-03-24 15:12:30|||||||||2
1648134760000|2022-03-24 15:12:40|||||||||4
1648134770000|2022-03-24 15:12:50|12899.4|12884.4|12899.4|12884.4|12899.4|12884.4|12899.4|12884.4|2
1648134780000|2022-03-24 15:13:00|12899.1|12884.1|12899.3|12884.3|12899.3|12884.3|12899.1|12884.1|0
1648134790000|2022-03-24 15:13:10|12899.8|12884.8|12899.8|12884.8|12899.8|12884.8|12899.8|12884.8|4
1648134800000|2022-03-24 15:13:20|||||||||2
1648134810000|2022-03-24 15:13:30|||||||||2
1648134820000|2022-03-24 15:13:40|||||||||3
1648134840000|2022-03-24 15:14:00|12900.1|12885.1|12899.9|12884.9|12900.1|12885.1|12899.9|12884.9|5
1648134850000|2022-03-24 15:14:10|12900.1|12885.1|12904.4|12889.4|12904.4|12889.4|12900.1|12885.1|9
1648134860000|2022-03-24 15:14:20|12905.1|12890.1|12905.4|12890.4|12905.4|12890.4|12904.6|12889.6|2
1648134870000|2022-03-24 15:14:30|12906.9|12891.9|12910.1|12895.1|12910.1|12895.1|12906.9|12891.9|7
1648134880000|2022-03-24 15:14:40|12910.6|12895.6|12910.1|12895.1|12913.1|12898.1|12910.1|12895.1|13
1648134890000|2022-03-24 15:14:50|12909.4|12894.4|12909.9|12894.9|12909.9|12894.9|12909.4|12894.4|1
1648134910000|2022-03-24 15:15:10|||||||||1
1648134920000|2022-03-24 15:15:20|12910.1|12895.1|12910.6|12895.6|12910.6|12895.6|12910.1|12895.1|2
1648134930000|2022-03-24 15:15:30|12910.1|12895.1|12910.1|12895.1|12910.1|12895.1|12910.1|12895.1|3
1648134940000|2022-03-24 15:15:40|||||||||2
1648134950000|2022-03-24 15:15:50|||||||||3
1648134960000|2022-03-24 15:16:00|12907.9|12892.9|12909.6|12894.6|12909.6|12894.6|12907.4|12892.4|2
1648134970000|2022-03-24 15:16:10|12908.1|12893.1|12907.9|12892.9|12908.1|12893.1|12907.9|12892.9|4
1648134980000|2022-03-24 15:16:20|12907.4|12892.4|12899.6|12884.6|12907.6|12892.6|12899.1|12884.1|14
1648134990000|2022-03-24 15:16:30|12898.9|12883.9|12898.4|12883.4|12898.9|12883.9|12898.4|12883.4|16
1648135000000|2022-03-24 15:16:40|12897.9|12882.9|12894.9|12879.9|12897.9|12882.9|12894.9|12879.9|4
1648135010000|2022-03-24 15:16:50|12895.1|12880.1|12894.9|12879.9|12895.1|12880.1|12894.9|12879.9|0
1648135020000|2022-03-24 15:17:00|12893.9|12878.9|12894.1|12879.1|12894.1|12879.1|12893.9|12878.9|6
1648135030000|2022-03-24 15:17:10|12889.1|12874.1|12889.1|12874.1|12889.1|12874.1|12889.1|12874.1|22
1648135040000|2022-03-24 15:17:20|12888.1|12873.1|12888.6|12873.6|12889.1|12874.1|12888.1|12873.1|5
1648135050000|2022-03-24 15:17:30|12885.6|12870.6|12885.1|12870.1|12885.6|12870.6|12885.1|12870.1|5
1648135060000|2022-03-24 15:17:40|12884.6|12869.6|12880.6|12865.6|12884.9|12869.9|12880.4|12865.4|3
1648135070000|2022-03-24 15:17:50|12880.4|12865.4|12881.4|12866.4|12881.4|12866.4|12880.1|12865.1|1
1648135080000|2022-03-24 15:18:00|12881.1|12866.1|12880.9|12865.9|12881.1|12866.1|12880.9|12865.9|6
1648135090000|2022-03-24 15:18:10|12883.4|12868.4|12888.1|12873.1|12888.1|12873.1|12883.4|12868.4|3
1648135100000|2022-03-24 15:18:20|||||||||2
1648135110000|2022-03-24 15:18:30|||||||||15
1648135120000|2022-03-24 15:18:40|12887.6|12872.6|12881.9|12866.9|12887.6|12872.6|12881.4|12866.4|8
1648135130000|2022-03-24 15:18:50|||||||||2
1648135140000|2022-03-24 15:19:00|12881.6|12866.6|12881.4|12866.4|12881.6|12866.6|12881.4|12866.4|7
1648135150000|2022-03-24 15:19:10|12883.4|12868.4|12886.6|12871.6|12886.6|12871.6|12883.4|12868.4|1
1648135170000|2022-03-24 15:19:30|||||||||5
1648135180000|2022-03-24 15:19:40|12885.1|12870.1|12883.1|12868.1|12885.1|12870.1|12882.9|12867.9|1
1648135190000|2022-03-24 15:19:50|12882.6|12867.6|12882.6|12867.6|12882.6|12867.6|12882.6|12867.6|2
1648135200000|2022-03-24 15:20:00|12882.9|12867.9|12882.6|12867.6|12884.4|12869.4|12882.6|12867.6|5
1648135210000|2022-03-24 15:20:10|12883.6|12868.6|12883.9|12868.9|12884.6|12869.6|12883.6|12868.6|1
1648135220000|2022-03-24 15:20:20|12883.4|12868.4|12882.1|12867.1|12883.4|12868.4|12881.6|12866.6|18
1648135230000|2022-03-24 15:20:30|12881.6|12866.6|12880.6|12865.6|12881.6|12866.6|12880.4|12865.4|2
1648135240000|2022-03-24 15:20:40|12879.9|12864.9|12879.9|12864.9|12879.9|12864.9|12878.9|12863.9|1
1648135250000|2022-03-24 15:20:50|12879.1|12864.1|12878.9|12863.9|12879.1|12864.1|12878.9|12863.9|2
1648135260000|2022-03-24 15:21:00|||||||||3
1648135270000|2022-03-24 15:21:10|12879.1|12864.1|12878.1|12863.1|12879.1|12864.1|12876.9|12861.9|11
1648135280000|2022-03-24 15:21:20|12877.1|12862.1|12877.9|12862.9|12877.9|12862.9|12877.1|12862.1|1
1648135290000|2022-03-24 15:21:30|12877.4|12862.4|12877.4|12862.4|12877.4|12862.4|12877.4|12862.4|13
1648135300000|2022-03-24 15:21:40|12877.9|12862.9|12879.6|12864.6|12879.6|12864.6|12877.4|12862.4|4
1648135310000|2022-03-24 15:21:50|12879.4|12864.4|12879.6|12864.6|12879.6|12864.6|12879.4|12864.4|23
1648135320000|2022-03-24 15:22:00|12878.6|12863.6|12880.6|12865.6|12880.6|12865.6|12878.6|12863.6|4
1648135330000|2022-03-24 15:22:10|12880.4|12865.4|12880.1|12865.1|12880.4|12865.4|12880.1|12865.1|7
1648135340000|2022-03-24 15:22:20|||||||||12
1648135350000|2022-03-24 15:22:30|12877.4|12862.4|12877.6|12862.6|12878.4|12863.4|12876.9|12861.9|135
1648135360000|2022-03-24 15:22:40|12877.9|12862.9|12877.4|12862.4|12877.9|12862.9|12877.4|12862.4|41
1648135370000|2022-03-24 15:22:50|12876.9|12861.9|12877.1|12862.1|12877.1|12862.1|12876.9|12861.9|9
1648135390000|2022-03-24 15:23:10|12877.4|12862.4|12877.4|12862.4|12877.4|12862.4|12877.1|12862.1|2
1648135410000|2022-03-24 15:23:30|12878.1|12863.1|12878.1|12863.1|12878.1|12863.1|12878.1|12863.1|3
1648135420000|2022-03-24 15:23:40|12877.9|12862.9|12879.6|12864.6|12879.6|12864.6|12877.9|12862.9|4
1648135430000|2022-03-24 15:23:50|12881.4|12866.4|12882.6|12867.6|12883.1|12868.1|12880.6|12865.6|8
1648135440000|2022-03-24 15:24:00|||||||||3
1648135450000|2022-03-24 15:24:10|||||||||1
1648135460000|2022-03-24 15:24:20|12883.1|12868.1|12884.1|12869.1|12884.6|12869.6|12880.9|12865.9|2
1648135470000|2022-03-24 15:24:30|12884.6|12869.6|12885.4|12870.4|12885.4|12870.4|12884.6|12869.6|11
1648135480000|2022-03-24 15:24:40|12884.6|12869.6|12885.1|12870.1|12885.1|12870.1|12884.6|12869.6|0
1648135490000|2022-03-24 15:24:50|12885.4|12870.4|12885.1|12870.1|12885.4|12870.4|12885.1|12870.1|7
1648135500000|2022-03-24 15:25:00|12884.9|12869.9|12884.9|12869.9|12884.9|12869.9|12884.9|12869.9|1
1648135510000|2022-03-24 15:25:10|12884.1|12869.1|12882.1|12867.1|12884.1|12869.1|12882.1|12867.1|3
1648135520000|2022-03-24 15:25:20|12881.3|12866.3|12881.1|12866.1|12881.3|12866.3|12881.1|12866.1|0
1648135530000|2022-03-24 15:25:30|12879.6|12864.6|12876.9|12861.9|12879.8|12864.8|12876.9|12861.9|3
1648135540000|2022-03-24 15:25:40|12875.3|12860.3|12875.3|12860.3|12875.3|12860.3|12875.3|12860.3|9
1648135550000|2022-03-24 15:25:50|||||||||1
1648135560000|2022-03-24 15:26:00|12872.8|12857.8|12874.1|12859.1|12875.6|12860.6|12872.8|12857.8|8
1648135580000|2022-03-24 15:26:20|12875.1|12860.1|12876.1|12861.1|12876.1|12861.1|12875.1|12860.1|2
1648135590000|2022-03-24 15:26:30|12876.6|12861.6|12874.6|12859.6|12876.6|12861.6|12874.6|12859.6|3
1648135600000|2022-03-24 15:26:40|12875.3|12860.3|12874.8|12859.8|12875.3|12860.3|12874.3|12859.3|4
1648135610000|2022-03-24 15:26:50|12875.3|12860.3|12874.8|12859.8|12875.3|12860.3|12874.1|12859.1|3
1648135620000|2022-03-24 15:27:00|12876.3|12861.3|12874.1|12859.1|12876.3|12861.3|12874.1|12859.1|2
1648135630000|2022-03-24 15:27:10|12873.4|12858.4|12872.1|12857.1|12873.4|12858.4|12872.1|12857.1|5
1648135640000|2022-03-24 15:27:20|12872.8|12857.8|12872.8|12857.8|12872.8|12857.8|12872.8|12857.8|1
1648135650000|2022-03-24 15:27:30|12872.1|12857.1|12872.1|12857.1|12872.1|12857.1|12872.1|12857.1|2
1648135660000|2022-03-24 15:27:40|||||||||3
1648135680000|2022-03-24 15:28:00|12871.8|12856.8|12873.1|12858.1|12873.1|12858.1|12866.6|12851.6|8
1648135700000|2022-03-24 15:28:20|12873.6|12858.6|12873.6|12858.6|12873.6|12858.6|12873.6|12858.6|2
1648135720000|2022-03-24 15:28:40|||||||||4
1648135740000|2022-03-24 15:29:00|||||||||1
1648135750000|2022-03-24 15:29:10|12874.1|12859.1|12874.3|12859.3|12874.6|12859.6|12874.1|12859.1|4
1648135770000|2022-03-24 15:29:30|12875.1|12860.1|12881.1|12866.1|12881.1|12866.1|12875.1|12860.1|5
1648135780000|2022-03-24 15:29:40|12881.6|12866.6|12881.8|12866.8|12882.8|12867.8|12881.1|12866.1|9
1648135790000|2022-03-24 15:29:50|12882.1|12867.1|12884.8|12869.8|12885.6|12870.6|12882.1|12867.1|1
1648135800000|2022-03-24 15:30:00|12883.9|12868.9|12882.1|12867.1|12885.3|12870.3|12882.1|12867.1|7
1648135810000|2022-03-24 15:30:10|12881.6|12866.6|12879.8|12864.8|12881.6|12866.6|12879.8|12864.8|2
1648135820000|2022-03-24 15:30:20|||||||||2
1648135830000|2022-03-24 15:30:30|12880.3|12865.3|12881.8|12866.8|12881.8|12866.8|12880.3|12865.3|7
1648135840000|2022-03-24 15:30:40|12881.6|12866.6|12881.8|12866.8|12881.8|12866.8|12881.6|12866.6|17
1648135850000|2022-03-24 15:30:50|12883.6|12868.6|12883.6|12868.6|12883.6|12868.6|12883.6|12868.6|4
1648135860000|2022-03-24 15:31:00|12882.3|12867.3|12884.6|12869.6|12884.6|12869.6|12881.6|12866.6|1
1648135870000|2022-03-24 15:31:10|12884.8|12869.8|12886.3|12871.3|12886.3|12871.3|12884.6|12869.6|5
1648135880000|2022-03-24 15:31:20|12884.3|12869.3|12883.3|12868.3|12885.1|12870.1|12883.3|12868.3|3
1648135890000|2022-03-24 15:31:30|12883.1|12868.1|12881.8|12866.8|12883.1|12868.1|12881.6|12866.6|6
1648135900000|2022-03-24 15:31:40|12881.6|12866.6|12881.6|12866.6|12881.6|12866.6|12881.6|12866.6|2
1648135910000|2022-03-24 15:31:50|12881.8|12866.8|12881.8|12866.8|12881.8|12866.8|12881.6|12866.6|25
1648135920000|2022-03-24 15:32:00|12881.6|12866.6|12881.3|12866.3|12881.6|12866.6|12881.3|12866.3|5
1648135930000|2022-03-24 15:32:10|12877.6|12862.6|12880.3|12865.3|12880.3|12865.3|12877.6|12862.6|4
1648135940000|2022-03-24 15:32:20|12880.8|12865.8|12877.8|12862.8|12880.8|12865.8|12877.3|12862.3|1
1648135950000|2022-03-24 15:32:30|12878.3|12863.3|12871.3|12856.3|12878.3|12863.3|12871.3|12856.3|3
1648135960000|2022-03-24 15:32:40|12870.8|12855.8|12870.3|12855.3|12870.8|12855.8|12870.3|12855.3|1
1648135970000|2022-03-24 15:32:50|||||||||4
1648135980000|2022-03-24 15:33:00|12870.1|12855.1|12869.8|12854.8|12870.1|12855.1|12869.3|12854.3|2
1648135990000|2022-03-24 15:33:10|12868.8|12853.8|12869.3|12854.3|12869.3|12854.3|12868.8|12853.8|0
1648136000000|2022-03-24 15:33:20|12869.1|12854.1|12869.1|12854.1|12869.1|12854.1|12869.1|12854.1|1
1648136010000|2022-03-24 15:33:30|12869.6|12854.6|12869.4|12854.4|12869.8|12854.8|12869.3|12854.3|59
1648136020000|2022-03-24 15:33:40|12869.1|12854.1|12869.4|12854.4|12869.4|12854.4|12869.1|12854.1|50
1648136030000|2022-03-24 15:33:50|||||||||2
1648136040000|2022-03-24 15:34:00|12869.6|12854.6|12869.6|12854.6|12869.6|12854.6|12869.6|12854.6|7
1648136050000|2022-03-24 15:34:10|12869.9|12854.9|12869.9|12854.9|12869.9|12854.9|12869.9|12854.9|11
1648136060000|2022-03-24 15:34:20|||||||||2
1648136070000|2022-03-24 15:34:30|||||||||1
1648136080000|2022-03-24 15:34:40|||||||||5
1648136090000|2022-03-24 15:34:50|12869.4|12854.4|12869.4|12854.4|12869.9|12854.9|12869.4|12854.4|1
1648136100000|2022-03-24 15:35:00|||||||||1
1648136110000|2022-03-24 15:35:10|12870.4|12855.4|12868.1|12853.1|12870.4|12855.4|12868.1|12853.1|4
1648136120000|2022-03-24 15:35:20|12867.1|12852.1|12865.9|12850.9|12867.1|12852.1|12865.9|12850.9|5
1648136130000|2022-03-24 15:35:30|12865.6|12850.6|12865.1|12850.1|12865.6|12850.6|12865.1|12850.1|1
1648136140000|2022-03-24 15:35:40|12864.1|12849.1|12864.1|12849.1|12864.1|12849.1|12864.1|12849.1|4
1648136150000|2022-03-24 15:35:50|12868.6|12853.6|12869.9|12854.9|12869.9|12854.9|12868.6|12853.6|8
1648136170000|2022-03-24 15:36:10|12869.6|12854.6|12869.6|12854.6|12869.6|12854.6|12869.6|12854.6|3
1648136180000|2022-03-24 15:36:20|12875.6|12860.6|12878.6|12863.6|12883.3|12868.3|12875.6|12860.6|5
1648136190000|2022-03-24 15:36:30|12877.6|12862.6|12878.1|12863.1|12878.1|12863.1|12877.6|12862.6|2
1648136200000|2022-03-24 15:36:40|12876.6|12861.6|12876.6|12861.6|12876.6|12861.6|12876.6|12861.6|1
1648136210000|2022-03-24 15:36:50|12876.4|12861.4|12875.9|12860.9|12876.4|12861.4|12875.9|12860.9|4
1648136220000|2022-03-24 15:37:00|12875.6|12860.6|12875.6|12860.6|12875.6|12860.6|12875.4|12860.4|1
1648136230000|2022-03-24 15:37:10|||||||||3
1648136250000|2022-03-24 15:37:30|||||||||3
1648136260000|2022-03-24 15:37:40|12873.9|12858.9|12873.9|12858.9|12873.9|12858.9|12873.9|12858.9|2
1648136270000|2022-03-24 15:37:50|12873.4|12858.4|12874.4|12859.4|12874.4|12859.4|12873.4|12858.4|5
1648136280000|2022-03-24 15:38:00|12871.6|12856.6|12871.6|12856.6|12871.9|12856.9|12871.6|12856.6|2
1648136290000|2022-03-24 15:38:10|12871.4|12856.4|12867.4|12852.4|12871.4|12856.4|12866.9|12851.9|4
1648136310000|2022-03-24 15:38:30|12866.6|12851.6|12867.1|12852.1|12867.1|12852.1|12866.6|12851.6|2
1648136320000|2022-03-24 15:38:40|12866.9|12851.9|12868.4|12853.4|12868.4|12853.4|12864.1|12849.1|3
1648136330000|2022-03-24 15:38:50|12868.1|12853.1|12867.9|12852.9|12868.1|12853.1|12867.9|12852.9|40
1648136340000|2022-03-24 15:39:00|12867.6|12852.6|12865.9|12850.9|12867.6|12852.6|12865.6|12850.6|4
1648136350000|2022-03-24 15:39:10|12866.6|12851.6|12866.6|12851.6|12867.1|12852.1|12866.6|12851.6|2
1648136360000|2022-03-24 15:39:20|12868.4|12853.4|12868.9|12853.9|12868.9|12853.9|12868.4|12853.4|1
1648136370000|2022-03-24 15:39:30|12869.4|12854.4|12873.1|12858.1|12873.1|12858.1|12869.4|12854.4|2
1648136380000|2022-03-24 15:39:40|||||||||5
1648136390000|2022-03-24 15:39:50|||||||||5
1648136400000|2022-03-24 15:40:00|12873.6|12858.6|12873.4|12858.4|12873.9|12858.9|12873.4|12858.4|2
1648136420000|2022-03-24 15:40:20|||||||||2
1648136430000|2022-03-24 15:40:30|12873.9|12858.9|12873.9|12858.9|12873.9|12858.9|12873.9|12858.9|0
1648136440000|2022-03-24 15:40:40|12877.6|12862.6|12877.6|12862.6|12877.6|12862.6|12877.6|12862.6|3
1648136450000|2022-03-24 15:40:50|12878.9|12863.9|12878.9|12863.9|12878.9|12863.9|12878.9|12863.9|1
1648136460000|2022-03-24 15:41:00|12878.6|12863.6|12883.9|12868.9|12883.9|12868.9|12878.4|12863.4|3
1648136470000|2022-03-24 15:41:10|12884.4|12869.4|12884.9|12869.9|12884.9|12869.9|12884.4|12869.4|0
1648136480000|2022-03-24 15:41:20|12887.1|12872.1|12887.1|12872.1|12887.1|12872.1|12887.1|12872.1|2
1648136490000|2022-03-24 15:41:30|12890.9|12875.9|12889.1|12874.1|12890.9|12875.9|12889.1|12874.1|6
1648136500000|2022-03-24 15:41:40|12888.6|12873.6|12879.9|12864.9|12888.6|12873.6|12878.6|12863.6|2
1648136510000|2022-03-24 15:41:50|12880.4|12865.4|12880.4|12865.4|12880.4|12865.4|12880.4|12865.4|2
1648136520000|2022-03-24 15:42:00|12879.9|12864.9|12882.4|12867.4|12882.4|12867.4|12879.9|12864.9|0
1648136530000|2022-03-24 15:42:10|12885.1|12870.1|12885.1|12870.1|12885.1|12870.1|12885.1|12870.1|7
1648136540000|2022-03-24 15:42:20|12888.6|12873.6|12888.6|12873.6|12888.6|12873.6|12888.6|12873.6|3
1648136560000|2022-03-24 15:42:40|12887.4|12872.4|12886.9|12871.9|12887.4|12872.4|12886.4|12871.4|2
1648136570000|2022-03-24 15:42:50|||||||||8
1648136580000|2022-03-24 15:43:00|12886.6|12871.6|12886.8|12871.8|12886.8|12871.8|12886.6|12871.6|5
1648136590000|2022-03-24 15:43:10|12889.3|12874.3|12888.1|12873.1|12889.3|12874.3|12888.1|12873.1|12
1648136600000|2022-03-24 15:43:20|12887.8|12872.8|12888.3|12873.3|12888.3|12873.3|12887.8|12872.8|0
1648136610000|2022-03-24 15:43:30|||||||||2
1648136620000|2022-03-24 15:43:40|||||||||10
1648136640000|2022-03-24 15:44:00|12888.6|12873.6|12888.6|12873.6|12888.6|12873.6|12888.6|12873.6|16
1648136670000|2022-03-24 15:44:30|12884.3|12869.3|12884.1|12869.1|12884.3|12869.3|12884.1|12869.1|4
1648136690000|2022-03-24 15:44:50|12883.1|12868.1|12883.6|12868.6|12883.8|12868.8|12883.1|12868.1|8
1648136710000|2022-03-24 15:45:10|12882.1|12867.1|12881.8|12866.8|12882.1|12867.1|12881.8|12866.8|0
1648136730000|2022-03-24 15:45:30|12881.3|12866.3|12881.1|12866.1|12881.3|12866.3|12881.1|12866.1|0
1648136740000|2022-03-24 15:45:40|12882.8|12867.8|12882.3|12867.3|12882.8|12867.8|12882.3|12867.3|1
1648136750000|2022-03-24 15:45:50|||||||||3
1648136770000|2022-03-24 15:46:10|||||||||3
1648136790000|2022-03-24 15:46:30|12881.6|12866.6|12878.3|12863.3|12881.6|12866.6|12878.1|12863.1|4
1648136800000|2022-03-24 15:46:40|12878.1|12863.1|12878.8|12863.8|12878.8|12863.8|12878.1|12863.1|2
1648136810000|2022-03-24 15:46:50|12879.3|12864.3|12879.3|12864.3|12879.3|12864.3|12879.3|12864.3|0
1648136820000|2022-03-24 15:47:00|12878.3|12863.3|12877.3|12862.3|12878.3|12863.3|12877.3|12862.3|1
1648136830000|2022-03-24 15:47:10|12876.8|12861.8|12875.3|12860.3|12876.8|12861.8|12875.3|12860.3|4
1648136850000|2022-03-24 15:47:30|||||||||2
1648136860000|2022-03-24 15:47:40|||||||||2
1648136880000|2022-03-24 15:48:00|||||||||16
1648136890000|2022-03-24 15:48:10|12892.5|12867.5|12893.1|12878.1|12894.3|12879.3|12891.3|12867.5|21
1648136900000|2022-03-24 15:48:20|12892.8|12877.8|12894.8|12879.8|12894.8|12879.8|12891.8|12876.8|0
1648136910000|2022-03-24 15:48:30|12895.1|12880.1|12895.1|12880.1|12895.1|12880.1|12895.1|12880.1|3
1648136920000|2022-03-24 15:48:40|12894.8|12879.8|12892.6|12877.6|12895.5|12880.5|12892.6|12877.6|8
1648136930000|2022-03-24 15:48:50|12890.8|12875.8|12891|12876|12891|12876|12890.8|12875.8|2
1648136940000|2022-03-24 15:49:00|12891.3|12876.3|12893|12878|12893|12878|12891.3|12876.3|0
1648136950000|2022-03-24 15:49:10|12892.8|12877.8|12888|12873|12892.8|12877.8|12888|12873|4
1648136960000|2022-03-24 15:49:20|12886.3|12871.3|12885.3|12870.3|12886.3|12871.3|12885.3|12870.3|4
1648136970000|2022-03-24 15:49:30|||||||||3
1648136980000|2022-03-24 15:49:40|12889.8|12874.8|12889.3|12874.3|12892.3|12877.3|12889.3|12874.3|3
1648136990000|2022-03-24 15:49:50|12887.8|12872.8|12907|12892|12912.8|12892|12887.8|12866.6|46
1648137000000|2022-03-24 15:50:00|12906.5|12891.5|12904|12889|12906.5|12891.5|12904|12889|2
1648137010000|2022-03-24 15:50:10|12903.8|12888.8|12902|12887|12904.3|12889.3|12902|12887|4
1648137020000|2022-03-24 15:50:20|12902.5|12887.5|12903|12888|12903|12888|12902.5|12887.5|1
1648137030000|2022-03-24 15:50:30|12902|12887|12902|12887|12902|12887|12902|12887|3
1648137040000|2022-03-24 15:50:40|||||||||1
1648137050000|2022-03-24 15:50:50|||||||||2
1648137060000|2022-03-24 15:51:00|12901.8|12886.8|12902.8|12887.8|12902.8|12887.8|12901.8|12886.8|2
1648137070000|2022-03-24 15:51:10|12901.8|12886.8|12890.5|12875.5|12901.8|12886.8|12890|12875|6
1648137080000|2022-03-24 15:51:20|12890.3|12875.3|12891.5|12876.5|12891.8|12876.8|12889.8|12874.8|0
1648137090000|2022-03-24 15:51:30|||||||||3
1648137100000|2022-03-24 15:51:40|12891|12876|12891|12876|12891|12876|12890.3|12875.3|0
1648137110000|2022-03-24 15:51:50|12891.3|12876.3|12891.3|12876.3|12891.3|12876.3|12891.3|12876.3|2
1648137120000|2022-03-24 15:52:00|12892.8|12877.8|12892.8|12877.8|12892.8|12877.8|12892.3|12877.3|0
1648137130000|2022-03-24 15:52:10|12891.2|12876.2|12891|12876|12891.2|12876.2|12889.3|12874.3|3
1648137150000|2022-03-24 15:52:30|12891.3|12876.3|12890.5|12875.5|12891.3|12876.3|12889.8|12874.8|3
1648137160000|2022-03-24 15:52:40|12890.3|12875.3|12889.5|12874.5|12891.5|12876.5|12888.5|12873.5|2
1648137170000|2022-03-24 15:52:50|12889.8|12874.8|12890|12875|12890|12875|12889|12874|3
1648137180000|2022-03-24 15:53:00|12889.8|12874.8|12889.8|12874.8|12890|12875|12889.5|12874.5|1
1648137190000|2022-03-24 15:53:10|12889.5|12874.5|12889.5|12874.5|12890|12875|12889.5|12874.5|2
1648137200000|2022-03-24 15:53:20|12880.3|12865.3|12878.3|12863.3|12880.3|12865.3|12877|12862|2
1648137210000|2022-03-24 15:53:30|12878|12863|12877|12862|12878|12863|12877|12862|3
1648137230000|2022-03-24 15:53:50|||||||||2
1648137240000|2022-03-24 15:54:00|12879|12864|12877|12862|12879|12864|12877|12862|1
1648137250000|2022-03-24 15:54:10|||||||||2
1648137260000|2022-03-24 15:54:20|12876.1|12861.1|12873.3|12858.3|12876.1|12861.1|12873.3|12858.3|4
1648137270000|2022-03-24 15:54:30|12873.5|12858.5|12873.5|12858.5|12873.5|12858.5|12873.5|12858.5|0
1648137280000|2022-03-24 15:54:40|12873|12858|12871.8|12856.8|12873|12858|12871.5|12856.5|3
1648137300000|2022-03-24 15:55:00|12871.5|12856.5|12875|12860|12875.3|12860.3|12871.5|12856.5|3
1648137310000|2022-03-24 15:55:10|12873|12858|12873|12858|12873|12858|12873|12858|0
1648137320000|2022-03-24 15:55:20|12873.5|12858.5|12870.5|12855.5|12873.5|12858.5|12870.5|12855.5|7
1648137330000|2022-03-24 15:55:30|12871|12856|12871.5|12856.5|12871.5|12856.5|12871|12856|8
1648137340000|2022-03-24 15:55:40|12873.8|12858.8|12873.3|12858.3|12873.8|12858.8|12873.3|12858.3|3
1648137350000|2022-03-24 15:55:50|12872.3|12857.3|12871|12856|12872.3|12857.3|12871|12856|1
1648137360000|2022-03-24 15:56:00|12870.5|12855.5|12872.3|12857.3|12872.3|12857.3|12869.3|12854.3|1
1648137370000|2022-03-24 15:56:10|12872|12857|12871.3|12856.3|12872|12857|12871.3|12856.3|2
1648137380000|2022-03-24 15:56:20|12870.8|12855.8|12870.8|12855.8|12870.8|12855.8|12870.8|12855.8|6
1648137390000|2022-03-24 15:56:30|12868.8|12853.8|12869.3|12854.3|12869.3|12854.3|12868.8|12853.8|0
1648137400000|2022-03-24 15:56:40|12869.5|12854.5|12868.8|12853.8|12869.5|12854.5|12868.3|12853.3|0
1648137410000|2022-03-24 15:56:50|12868.5|12853.5|12869|12854|12869|12854|12868.5|12853.5|2
1648137420000|2022-03-24 15:57:00|12870|12855|12870.5|12855.5|12870.5|12855.5|12870|12855|0
1648137430000|2022-03-24 15:57:10|||||||||2
1648137440000|2022-03-24 15:57:20|||||||||2
1648137450000|2022-03-24 15:57:30|12870|12855|12870|12855|12870|12855|12870|12855|0
1648137460000|2022-03-24 15:57:40|12869.5|12854.5|12866|12851|12869.5|12854.5|12866|12851|1
1648137470000|2022-03-24 15:57:50|12865.5|12850.5|12865.5|12850.5|12865.5|12850.5|12865.5|12850.5|1
1648137480000|2022-03-24 15:58:00|12865.8|12850.8|12872.3|12857.3|12872.3|12857.3|12865.8|12850.8|2
1648137490000|2022-03-24 15:58:10|||||||||3
1648137510000|2022-03-24 15:58:30|12870.8|12855.8|12869.8|12854.8|12870.8|12855.8|12869.3|12854.3|2
1648137520000|2022-03-24 15:58:40|12868.8|12853.8|12868|12853|12868.8|12853.8|12867.8|12852.8|3
1648137530000|2022-03-24 15:58:50|12867.3|12852.3|12866.3|12851.3|12867.3|12852.3|12866.3|12851.3|2
1648137540000|2022-03-24 15:59:00|12867|12852|12865|12850|12867.3|12852.3|12865|12850|1
1648137550000|2022-03-24 15:59:10|||||||||1
1648137570000|2022-03-24 15:59:30|12864.2|12849.2|12862|12847|12864.2|12849.2|12862|12847|3
1648137580000|2022-03-24 15:59:40|12864.7|12849.7|12863.5|12848.5|12866|12851|12863.5|12848.5|3
1648137590000|2022-03-24 15:59:50|12864|12849|12864.8|12849.8|12864.8|12849.8|12864|12849|0
1648137600000|2022-03-24 16:00:00|12865.8|12850.8|12868|12853|12868.3|12853.3|12865.8|12850.8|3
1648137610000|2022-03-24 16:00:10|12865.5|12850.5|12865|12850|12865.5|12850.5|12865|12850|4
1648137620000|2022-03-24 16:00:20|12864.8|12849.8|12864.8|12849.8|12864.8|12849.8|12864.8|12849.8|0
1648137640000|2022-03-24 16:00:40|12864.3|12849.3|12863.3|12848.3|12864.3|12849.3|12863.3|12848.3|0
1648137650000|2022-03-24 16:00:50|12863.8|12848.8|12863.3|12848.3|12863.8|12848.8|12863.3|12848.3|3
1648137660000|2022-03-24 16:01:00|||||||||2
1648137670000|2022-03-24 16:01:10|12863.5|12848.5|12867.3|12852.3|12867.3|12852.3|12863.5|12848.5|13
1648137680000|2022-03-24 16:01:20|12866.5|12851.5|12866.5|12851.5|12866.5|12851.5|12866.5|12851.5|0
1648137690000|2022-03-24 16:01:30|12866.3|12851.3|12866.8|12851.8|12866.8|12851.8|12866.3|12851.3|2
1648137710000|2022-03-24 16:01:50|12866|12851|12868.8|12853.8|12868.8|12853.8|12866|12851|4
1648137720000|2022-03-24 16:02:00|12868.2|12853.2|12867.5|12852.5|12868.2|12853.2|12866.3|12851.3|4
1648137730000|2022-03-24 16:02:10|12866.3|12851.3|12866.8|12851.8|12866.8|12851.8|12866.3|12851.3|1
1648137740000|2022-03-24 16:02:20|||||||||2
1648137760000|2022-03-24 16:02:40|||||||||2
1648137770000|2022-03-24 16:02:50|12867|12852|12866.8|12851.8|12867|12852|12866.8|12851.8|0
1648137780000|2022-03-24 16:03:00|12866.5|12851.5|12866.5|12851.5|12866.5|12851.5|12866.5|12851.5|3
1648137800000|2022-03-24 16:03:20|12867.2|12852.2|12866.8|12851.8|12867.5|12852.5|12866.5|12851.5|6
1648137810000|2022-03-24 16:03:30|12866.5|12851.5|12866.5|12851.5|12866.5|12851.5|12866.3|12851.3|0
1648137820000|2022-03-24 16:03:40|12866.3|12851.3|12866.8|12851.8|12867|12852|12866.3|12851.3|4
1648137830000|2022-03-24 16:03:50|12866.3|12851.3|12866.8|12851.8|12866.8|12851.8|12866.3|12851.3|0
1648137840000|2022-03-24 16:04:00|12867|12852|12867.3|12852.3|12867.3|12852.3|12866.3|12851.3|5
1648137850000|2022-03-24 16:04:10|||||||||1
1648137860000|2022-03-24 16:04:20|12867.5|12852.5|12867.5|12852.5|12867.5|12852.5|12867.5|12852.5|3
1648137870000|2022-03-24 16:04:30|12867.3|12852.3|12870|12855|12870|12855|12867.3|12852.3|2
1648137880000|2022-03-24 16:04:40|12872|12857|12871.7|12856.7|12872|12857|12871.7|12856.7|3
1648137900000|2022-03-24 16:05:00|12872|12857|12872|12857|12872|12857|12872|12857|4
1648137910000|2022-03-24 16:05:10|12872.3|12857.3|12872.3|12857.3|12872.3|12857.3|12872.3|12857.3|0
1648137920000|2022-03-24 16:05:20|||||||||2
1648137930000|2022-03-24 16:05:30|12871|12856|12869|12854|12871|12856|12869|12854|2
1648137940000|2022-03-24 16:05:40|12868.8|12853.8|12868.5|12853.5|12868.8|12853.8|12868.5|12853.5|4
1648137950000|2022-03-24 16:05:50|12868.3|12853.3|12868.3|12853.3|12868.5|12853.5|12868.3|12853.3|2
1648137960000|2022-03-24 16:06:00|12868|12853|12867.5|12852.5|12868.7|12853.7|12867.5|12852.5|6
1648137980000|2022-03-24 16:06:20|12866.5|12851.5|12867.2|12852.2|12867.2|12852.2|12865|12850|8
1648137990000|2022-03-24 16:06:30|12867|12852|12867|12852|12867|12852|12867|12852|2
1648138000000|2022-03-24 16:06:40|||||||||2
1648138010000|2022-03-24 16:06:50|||||||||2
1648138020000|2022-03-24 16:07:00|12868.7|12853.7|12869.8|12854.8|12871.3|12856.3|12868.7|12853.7|3
1648138030000|2022-03-24 16:07:10|12870|12855|12870|12855|12870|12855|12870|12855|10
1648138040000|2022-03-24 16:07:20|12869.8|12854.8|12871.5|12856.5|12871.5|12856.5|12869.5|12854.5|1
1648138050000|2022-03-24 16:07:30|12870.5|12855.5|12870.5|12855.5|12870.5|12855.5|12870.5|12855.5|3
1648138060000|2022-03-24 16:07:40|12870.7|12855.7|12871.5|12856.5|12871.5|12856.5|12870.7|12855.7|0
1648138070000|2022-03-24 16:07:50|12871|12856|12871.5|12856.5|12871.5|12856.5|12871|12856|2
1648138080000|2022-03-24 16:08:00|12871.2|12856.2|12871|12856|12871.2|12856.2|12871|12856|0
1648138090000|2022-03-24 16:08:10|12871.2|12856.2|12871.2|12856.2|12871.2|12856.2|12871.2|12856.2|2
1648138100000|2022-03-24 16:08:20|12872|12857|12872|12857|12872|12857|12872|12857|0
1648138110000|2022-03-24 16:08:30|||||||||2
1648138130000|2022-03-24 16:08:50|||||||||3
1648138140000|2022-03-24 16:09:00|12871.7|12856.7|12871.7|12856.7|12871.7|12856.7|12871.7|12856.7|0
1648138150000|2022-03-24 16:09:10|||||||||3
1648138160000|2022-03-24 16:09:20|12871.5|12856.5|12870.7|12855.7|12871.5|12856.5|12870.7|12855.7|2
1648138170000|2022-03-24 16:09:30|12869.5|12854.5|12868.5|12853.5|12869.5|12854.5|12868.5|12853.5|3
1648138180000|2022-03-24 16:09:40|12868.7|12853.7|12871.2|12856.2|12871.2|12856.2|12868.7|12853.7|6
1648138190000|2022-03-24 16:09:50|12871|12856|12870.2|12855.2|12871|12856|12870.2|12855.2|10
1648138200000|2022-03-24 16:10:00|12870.7|12855.7|12871.2|12856.2|12871.2|12856.2|12870.7|12855.7|1
1648138220000|2022-03-24 16:10:20|12870.7|12855.7|12872.5|12857.5|12872.5|12857.5|12870.7|12855.7|4
1648138230000|2022-03-24 16:10:30|12873|12858|12873.5|12858.5|12873.5|12858.5|12873|12858|0
1648138240000|2022-03-24 16:10:40|12873.2|12858.2|12873.2|12858.2|12873.5|12858.5|12872.5|12857.5|12
1648138250000|2022-03-24 16:10:50|12873|12858|12873|12858|12873|12858|12873|12858|0
1648138260000|2022-03-24 16:11:00|12872.5|12857.5|12872.5|12857.5|12872.5|12857.5|12872.5|12857.5|0
1648138270000|2022-03-24 16:11:10|||||||||2
1648138310000|2022-03-24 16:11:50|12874.4|12859.4|12877.5|12862.5|12877.5|12862.5|12874.4|12859.4|5
1648138320000|2022-03-24 16:12:00|12876.5|12861.5|12877.2|12862.2|12877.7|12862.7|12876.5|12861.5|0
1648138330000|2022-03-24 16:12:10|12878.7|12863.7|12877.7|12862.7|12878.7|12863.7|12877.7|12862.7|13
1648138340000|2022-03-24 16:12:20|||||||||2
1648138360000|2022-03-24 16:12:40|12878|12863|12878|12863|12878|12863|12878|12863|4
1648138380000|2022-03-24 16:13:00|12877.7|12862.7|12884.2|12869.2|12884.7|12869.7|12877.7|12862.7|7
1648138400000|2022-03-24 16:13:20|12884.5|12869.5|12884.7|12869.7|12884.7|12869.7|12884.5|12869.5|2
1648138410000|2022-03-24 16:13:30|12885|12870|12884.5|12869.5|12885|12870|12884.5|12869.5|2
1648138430000|2022-03-24 16:13:50|12884|12869|12884|12869|12884|12869|12884|12869|3
1648138440000|2022-03-24 16:14:00|12884.7|12869.7|12887.8|12872.8|12889.2|12874.2|12884.7|12869.7|1
1648138450000|2022-03-24 16:14:10|12886.2|12871.2|12885.7|12870.7|12886.2|12871.2|12885.7|12870.7|2
1648138460000|2022-03-24 16:14:20|||||||||2
1648138480000|2022-03-24 16:14:40|||||||||2
1648138490000|2022-03-24 16:14:50|12885.2|12870.2|12885.2|12870.2|12885.2|12870.2|12885.2|12870.2|1
1648138500000|2022-03-24 16:15:00|12885.7|12870.7|12888.5|12873.5|12888.5|12873.5|12885.7|12870.7|3
1648138520000|2022-03-24 16:15:20|||||||||2
1648138530000|2022-03-24 16:15:30|||||||||2
1648138550000|2022-03-24 16:15:50|||||||||1
1648138560000|2022-03-24 16:16:00|12889|12874|12889|12874|12889|12874|12889|12874|2
1648138570000|2022-03-24 16:16:10|12888.7|12873.7|12888.5|12873.5|12888.7|12873.7|12888.5|12873.5|2
1648138580000|2022-03-24 16:16:20|12890.5|12875.5|12893.2|12878.2|12893.2|12878.2|12890.5|12875.5|1
1648138590000|2022-03-24 16:16:30|12893|12878|12893|12878|12893|12878|12893|12878|3
1648138600000|2022-03-24 16:16:40|||||||||1
1648138610000|2022-03-24 16:16:50|||||||||2
1648138620000|2022-03-24 16:17:00|12892|12877|12892|12877|12892|12877|12892|12877|0
1648138630000|2022-03-24 16:17:10|12894|12879|12894|12879|12894|12879|12894|12879|24
1648138640000|2022-03-24 16:17:20|||||||||2
1648138650000|2022-03-24 16:17:30|12895.2|12880.2|12903|12888|12903|12888|12895.2|12880.2|6
1648138660000|2022-03-24 16:17:40|||||||||2
1648138670000|2022-03-24 16:17:50|12902.5|12887.5|12902.5|12887.5|12902.5|12887.5|12902.5|12887.5|1
1648138680000|2022-03-24 16:18:00|12900.5|12885.5|12898.5|12883.5|12900.5|12885.5|12897.2|12882.2|5
1648138690000|2022-03-24 16:18:10|12899.5|12884.5|12899.5|12884.5|12899.5|12884.5|12899.5|12884.5|0
1648138700000|2022-03-24 16:18:20|12898.2|12883.2|12900.4|12885.4|12900.4|12885.4|12897.9|12882.9|20
1648138710000|2022-03-24 16:18:30|12899.7|12884.7|12899.2|12884.2|12899.7|12884.7|12899.2|12884.2|0
1648138720000|2022-03-24 16:18:40|12898.9|12883.9|12898.9|12883.9|12898.9|12883.9|12898.9|12883.9|2
1648138740000|2022-03-24 16:19:00|12899.2|12884.2|12899.4|12884.4|12899.4|12884.4|12899.2|12884.2|0
1648138760000|2022-03-24 16:19:20|12897.7|12882.7|12898.2|12883.2|12898.2|12883.2|12897.7|12882.7|1
1648138770000|2022-03-24 16:19:30|12897.7|12882.7|12898.2|12883.2|12898.4|12883.4|12897.7|12882.7|2
1648138800000|2022-03-24 16:20:00|12897.9|12882.9|12897.4|12882.4|12897.9|12882.9|12897.4|12882.4|0
1648138810000|2022-03-24 16:20:10|||||||||15
1648138830000|2022-03-24 16:20:30|12898.2|12883.2|12899.2|12884.2|12899.2|12884.2|12898.2|12883.2|11
1648138840000|2022-03-24 16:20:40|12899.4|12884.4|12899.4|12884.4|12899.4|12884.4|12899.4|12884.4|0
1648138860000|2022-03-24 16:21:00|||||||||1
1648138870000|2022-03-24 16:21:10|||||||||1
1648138880000|2022-03-24 16:21:20|12898.9|12883.9|12898.7|12883.7|12898.9|12883.9|12898.7|12883.7|0
1648138890000|2022-03-24 16:21:30|12898.2|12883.2|12895.4|12880.4|12898.2|12883.2|12895.4|12880.4|5
1648138900000|2022-03-24 16:21:40|12895.9|12880.9|12895.2|12880.2|12896.7|12881.7|12895.2|12880.2|1
1648138910000|2022-03-24 16:21:50|||||||||2
1648138920000|2022-03-24 16:22:00|12894.9|12879.9|12894.7|12879.7|12895.2|12880.2|12894.7|12879.7|0
1648138930000|2022-03-24 16:22:10|12895.2|12880.2|12895.7|12880.7|12895.7|12880.7|12895.2|12880.2|3
1648138940000|2022-03-24 16:22:20|12895.4|12880.4|12895.4|12880.4|12895.4|12880.4|12895.4|12880.4|0
1648138950000|2022-03-24 16:22:30|12894.9|12879.9|12894.9|12879.9|12894.9|12879.9|12894.9|12879.9|2
1648138970000|2022-03-24 16:22:50|12894.4|12879.4|12894.4|12879.4|12894.4|12879.4|12894.4|12879.4|2
1648138980000|2022-03-24 16:23:00|12904.7|12889.7|12907.2|12892.2|12911.7|12892.2|12904.7|12886.7|9
1648138990000|2022-03-24 16:23:10|12907.4|12892.4|12911.9|12896.9|12913.7|12896.9|12907.4|12888.7|3
1648139000000|2022-03-24 16:23:20|12913.2|12898.2|12914.4|12899.4|12916.9|12901.9|12913.2|12898.2|6
1648139010000|2022-03-24 16:23:30|12915.9|12900.9|12913.2|12888.2|12916.7|12901.7|12913.2|12888.2|12
1648139020000|2022-03-24 16:23:40|12915.2|12890.2|12915.2|12890.2|12915.2|12890.2|12915.2|12890.2|0
1648139030000|2022-03-24 16:23:50|12908.9|12893.9|12904.7|12889.7|12908.9|12893.9|12903.2|12888.2|1
1648139040000|2022-03-24 16:24:00|12909.2|12871.7|12924.4|12909.4|12924.4|12909.4|12909.2|12871.7|106
1648139050000|2022-03-24 16:24:10|12923.7|12908.7|12923.7|12908.7|12923.7|12908.7|12923.7|12908.7|0
1648139060000|2022-03-24 16:24:20|12918.2|12903.2|12920.4|12905.4|12920.4|12905.4|12917.9|12902.9|4
1648139080000|2022-03-24 16:24:40|12920.2|12905.2|12914.7|12899.7|12920.2|12905.2|12913.2|12898.2|4
1648139090000|2022-03-24 16:24:50|12914.9|12899.9|12914.9|12899.9|12916.2|12901.2|12914.9|12899.9|1
1648139100000|2022-03-24 16:25:00|12915.2|12900.2|12915.7|12900.7|12915.7|12900.7|12914.9|12899.9|0
1648139110000|2022-03-24 16:25:10|12916.2|12901.2|12916.7|12901.7|12916.7|12901.7|12916.2|12901.2|0
1648139120000|2022-03-24 16:25:20|12916.6|12901.6|12916.7|12901.7|12916.7|12901.7|12916.6|12901.6|8
1648139130000|2022-03-24 16:25:30|12917.2|12902.2|12916.7|12901.7|12917.2|12902.2|12916.7|12901.7|0
1648139140000|2022-03-24 16:25:40|12916.2|12901.2|12915.4|12900.4|12916.2|12901.2|12915.4|12900.4|8
1648139150000|2022-03-24 16:25:50|12915.7|12900.7|12913.2|12898.2|12915.7|12900.7|12912.7|12897.7|1
1648139160000|2022-03-24 16:26:00|12912.2|12897.2|12916.1|12901.1|12916.1|12901.1|12912.2|12897.2|2
1648139180000|2022-03-24 16:26:20|||||||||1
1648139190000|2022-03-24 16:26:30|12917.4|12902.4|12918.6|12903.6|12918.6|12903.6|12917.4|12902.4|3
1648139200000|2022-03-24 16:26:40|12919.6|12904.6|12917.9|12902.9|12920.6|12905.6|12917.9|12902.9|3
1648139210000|2022-03-24 16:26:50|12917.7|12902.7|12917.4|12902.4|12917.7|12902.7|12917.2|12902.2|0
1648139220000|2022-03-24 16:27:00|12916.9|12901.9|12912.7|12897.7|12916.9|12901.9|12912.2|12897.2|5
1648139230000|2022-03-24 16:27:10|12910.4|12895.4|12913.7|12898.7|12913.7|12898.7|12910.4|12895.4|3
1648139240000|2022-03-24 16:27:20|12913.2|12898.2|12912.9|12897.9|12913.4|12898.4|12912.4|12897.4|0
1648139250000|2022-03-24 16:27:30|12913.4|12898.4|12914.9|12899.9|12914.9|12899.9|12911.4|12896.4|4
1648139260000|2022-03-24 16:27:40|12915.4|12900.4|12915.1|12900.1|12915.4|12900.4|12915.1|12900.1|1
1648139300000|2022-03-24 16:28:20|12916.4|12901.4|12916.9|12901.9|12916.9|12901.9|12916.4|12901.4|0
1648139310000|2022-03-24 16:28:30|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|12915.9|12900.9|2
1648139320000|2022-03-24 16:28:40|12914.6|12899.6|12911|12896|12914.6|12899.6|12911|12896|2
1648139330000|2022-03-24 16:28:50|12908.6|12893.6|12908.9|12893.9|12910.4|12895.4|12908.6|12893.6|2
1648139340000|2022-03-24 16:29:00|12908.2|12893.2|12908.4|12893.4|12909.4|12894.4|12907.4|12892.4|1
1648139350000|2022-03-24 16:29:10|12908.6|12893.6|12914.1|12899.1|12914.1|12899.1|12908.6|12893.6|2
1648139370000|2022-03-24 16:29:30|12913.2|12898.2|12913.9|12898.9|12914.1|12899.1|12912.9|12897.9|0
1648139390000|2022-03-24 16:29:50|12911.4|12896.4|12911.4|12896.4|12911.4|12896.4|12909.4|12894.4|1
1648139400000|2022-03-24 16:30:00|12910.4|12895.4|12910.4|12895.4|12910.6|12895.6|12910.4|12895.4|0
1648139450000|2022-03-24 16:30:50|12909.4|12894.4|12908.9|12893.9|12909.4|12894.4|12908.9|12893.9|1
1648139460000|2022-03-24 16:31:00|12909.6|12894.6|12908.9|12893.9|12909.6|12894.6|12908.9|12893.9|0
1648139480000|2022-03-24 16:31:20|12909.1|12894.1|12908.9|12893.9|12909.4|12894.4|12908.9|12893.9|0
1648139490000|2022-03-24 16:31:30|12908.4|12893.4|12908.4|12893.4|12909.4|12894.4|12908.4|12893.4|0
1648139500000|2022-03-24 16:31:40|12907.9|12892.9|12907.9|12892.9|12908.4|12893.4|12907.9|12892.9|0
1648139510000|2022-03-24 16:31:50|12906.9|12891.9|12905.9|12890.9|12906.9|12891.9|12905.9|12890.9|2
1648139520000|2022-03-24 16:32:00|12905.4|12890.4|12911.9|12896.9|12912.1|12897.1|12905.4|12890.4|9
1648139530000|2022-03-24 16:32:10|12910.9|12895.9|12911.4|12896.4|12911.4|12896.4|12910.9|12895.9|0
1648139540000|2022-03-24 16:32:20|12911.9|12896.9|12911.9|12896.9|12911.9|12896.9|12911.9|12896.9|3
1648139550000|2022-03-24 16:32:30|12911.6|12896.6|12911.4|12896.4|12912.1|12897.1|12911.4|12896.4|9
1648139560000|2022-03-24 16:32:40|12911.9|12896.9|12912.6|12897.6|12912.6|12897.6|12911.4|12896.4|0
1648139570000|2022-03-24 16:32:50|12912.1|12897.1|12910.9|12895.9|12912.9|12897.9|12910.9|12895.9|1
1648139580000|2022-03-24 16:33:00|12910.6|12895.6|12910.9|12895.9|12911.1|12896.1|12909.4|12894.4|10
1648139590000|2022-03-24 16:33:10|12910.6|12895.6|12911.1|12896.1|12911.1|12896.1|12910.6|12895.6|7
1648139600000|2022-03-24 16:33:20|12909.9|12894.9|12907.6|12892.6|12909.9|12894.9|12907.6|12892.6|4
1648139610000|2022-03-24 16:33:30|12907.9|12892.9|12907.9|12892.9|12908.1|12893.1|12907.9|12892.9|2
1648139620000|2022-03-24 16:33:40|||||||||2
1648139640000|2022-03-24 16:34:00|12905.4|12890.4|12906.1|12891.1|12906.1|12891.1|12904.9|12889.9|34
1648139650000|2022-03-24 16:34:10|12906.4|12891.4|12906.4|12891.4|12906.4|12891.4|12906.4|12891.4|0
1648139670000|2022-03-24 16:34:30|||||||||2
1648139680000|2022-03-24 16:34:40|||||||||2
1648139690000|2022-03-24 16:34:50|12906.1|12891.1|12906.1|12891.1|12906.1|12891.1|12906.1|12891.1|3
1648139700000|2022-03-24 16:35:00|12904.7|12889.7|12902.9|12887.9|12904.7|12889.7|12900.9|12885.9|3
1648139710000|2022-03-24 16:35:10|12901.4|12886.4|12900.4|12885.4|12901.4|12886.4|12899.9|12884.9|1
1648139720000|2022-03-24 16:35:20|12900.1|12885.1|12899.9|12884.9|12900.1|12885.1|12899.9|12884.9|0
1648139730000|2022-03-24 16:35:30|||||||||2
1648139740000|2022-03-24 16:35:40|12898.6|12883.6|12897.1|12882.1|12899.1|12884.1|12896.6|12881.6|4
1648139750000|2022-03-24 16:35:50|12896.9|12881.9|12893.4|12878.4|12896.9|12881.9|12893.4|12878.4|3
1648139760000|2022-03-24 16:36:00|12892.4|12877.4|12890.9|12875.9|12892.4|12877.4|12890.9|12875.9|1
1648139770000|2022-03-24 16:36:10|12890.4|12875.4|12892.6|12877.6|12892.6|12877.6|12890.4|12875.4|3
1648139800000|2022-03-24 16:36:40|12892.1|12877.1|12892.1|12877.1|12892.1|12877.1|12892.1|12877.1|1
1648139810000|2022-03-24 16:36:50|12892.4|12877.4|12892.4|12877.4|12892.4|12877.4|12892.4|12877.4|0
1648139820000|2022-03-24 16:37:00|12890.9|12875.9|12890.4|12875.4|12891.1|12876.1|12890.4|12875.4|1
1648139830000|2022-03-24 16:37:10|12890.1|12875.1|12890.1|12875.1|12890.1|12875.1|12890.1|12875.1|14
1648139840000|2022-03-24 16:37:20|||||||||1
1648139850000|2022-03-24 16:37:30|12891.6|12876.6|12891.6|12876.6|12891.6|12876.6|12891.6|12876.6|0
1648139860000|2022-03-24 16:37:40|12891.4|12876.4|12895.6|12880.6|12895.6|12880.6|12891.1|12876.1|4
1648139870000|2022-03-24 16:37:50|12895.9|12880.9|12897.4|12882.4|12897.4|12882.4|12895.9|12880.9|0
1648139880000|2022-03-24 16:38:00|12896.9|12881.9|12898.4|12883.4|12898.4|12883.4|12896.9|12881.9|0
1648139900000|2022-03-24 16:38:20|12897.4|12882.4|12897.4|12882.4|12897.4|12882.4|12897.4|12882.4|3
1648139920000|2022-03-24 16:38:40|12895.6|12880.6|12894.6|12879.6|12895.6|12880.6|12893.6|12878.6|6
1648139930000|2022-03-24 16:38:50|12894.1|12879.1|12894.6|12879.6|12894.6|12879.6|12893.1|12878.1|0
1648139940000|2022-03-24 16:39:00|12895.1|12880.1|12894.6|12879.6|12897.1|12882.1|12893.1|12878.1|2
1648139950000|2022-03-24 16:39:10|12894.1|12879.1|12893.6|12878.6|12894.9|12879.9|12892.9|12877.9|1
1648139960000|2022-03-24 16:39:20|||||||||2
1648139970000|2022-03-24 16:39:30|||||||||2
1648139980000|2022-03-24 16:39:40|||||||||2
1648139990000|2022-03-24 16:39:50|12893.4|12878.4|12893.4|12878.4|12893.4|12878.4|12893.4|12878.4|2
1648140010000|2022-03-24 16:40:10|||||||||2
1648140020000|2022-03-24 16:40:20|||||||||3
1648140040000|2022-03-24 16:40:40|||||||||2
1648140060000|2022-03-24 16:41:00|12892.9|12877.9|12895.6|12880.6|12897.1|12882.1|12892.4|12877.4|3
1648140070000|2022-03-24 16:41:10|||||||||2
1648140080000|2022-03-24 16:41:20|12896.1|12881.1|12896.1|12881.1|12896.1|12881.1|12896.1|12881.1|0
1648140090000|2022-03-24 16:41:30|12896.4|12881.4|12896.4|12881.4|12896.4|12881.4|12896.4|12881.4|3
1648140100000|2022-03-24 16:41:40|12895.6|12880.6|12895.6|12880.6|12895.6|12880.6|12895.6|12880.6|1
1648140120000|2022-03-24 16:42:00|||||||||3
1648140140000|2022-03-24 16:42:20|||||||||7
1648140160000|2022-03-24 16:42:40|12895.3|12880.3|12896.1|12881.1|12896.1|12881.1|12895.3|12880.3|13
1648140180000|2022-03-24 16:43:00|12896.3|12881.3|12898.1|12883.1|12898.1|12883.1|12896.3|12881.3|0
1648140190000|2022-03-24 16:43:10|||||||||2
1648140210000|2022-03-24 16:43:30|||||||||2
1648140220000|2022-03-24 16:43:40|||||||||2
1648140230000|2022-03-24 16:43:50|||||||||2
1648140240000|2022-03-24 16:44:00|12897.8|12882.8|12898.1|12883.1|12898.1|12883.1|12897.8|12882.8|0
1648140250000|2022-03-24 16:44:10|||||||||3
1648140260000|2022-03-24 16:44:20|12897.6|12882.6|12896.3|12881.3|12898.1|12883.1|12896.3|12881.3|4
1648140270000|2022-03-24 16:44:30|12894.8|12879.8|12896.1|12881.1|12896.1|12881.1|12894.6|12879.6|2
1648140280000|2022-03-24 16:44:40|12890.6|12875.6|12893.1|12878.1|12893.1|12878.1|12890.6|12875.6|2
1648140300000|2022-03-24 16:45:00|12893.6|12878.6|12893.6|12878.6|12893.6|12878.6|12893.6|12878.6|0
1648140320000|2022-03-24 16:45:20|12892.4|12877.4|12891.3|12876.3|12892.4|12877.4|12890.8|12875.8|0
1648140330000|2022-03-24 16:45:30|12890.6|12875.6|12890.6|12875.6|12890.6|12875.6|12890.1|12875.1|7
1648140340000|2022-03-24 16:45:40|12890.3|12875.3|12885.6|12870.6|12890.6|12875.6|12885.3|12870.3|67
1648140350000|2022-03-24 16:45:50|12884.8|12869.8|12885.6|12870.6|12885.8|12870.8|12884.8|12869.8|2
1648140360000|2022-03-24 16:46:00|12885.1|12870.1|12885.1|12870.1|12885.1|12870.1|12885.1|12870.1|0
1648140370000|2022-03-24 16:46:10|12892.8|12877.8|12891.6|12876.6|12893.6|12878.6|12891.6|12876.6|6
1648140380000|2022-03-24 16:46:20|12890.9|12875.9|12890.3|12875.3|12890.9|12875.9|12890.3|12875.3|0
1648140390000|2022-03-24 16:46:30|12890.1|12875.1|12899.1|12884.1|12899.1|12884.1|12890.1|12875.1|8
1648140400000|2022-03-24 16:46:40|12898.6|12883.6|12898.3|12883.3|12898.6|12883.6|12897.8|12882.8|1
1648140410000|2022-03-24 16:46:50|12905.3|12890.3|12905.3|12890.3|12905.3|12890.3|12905.1|12890.1|23
1648140420000|2022-03-24 16:47:00|||||||||3
1648140430000|2022-03-24 16:47:10|12906.1|12891.1|12905.1|12890.1|12906.6|12891.6|12904.1|12889.1|4
1648140440000|2022-03-24 16:47:20|||||||||2
1648140450000|2022-03-24 16:47:30|12904.3|12889.3|12904.3|12889.3|12904.3|12889.3|12904.3|12889.3|0
1648140460000|2022-03-24 16:47:40|12903.8|12888.8|12903.3|12888.3|12903.8|12888.8|12903.1|12888.1|4
1648140470000|2022-03-24 16:47:50|12904.8|12889.8|12905.3|12890.3|12905.3|12890.3|12904.8|12889.8|5
1648140480000|2022-03-24 16:48:00|12905.1|12890.1|12909.8|12894.8|12909.8|12894.8|12905.1|12890.1|13
1648140490000|2022-03-24 16:48:10|12911.1|12896.1|12913.1|12898.1|12913.6|12898.6|12910.1|12895.1|5
1648140500000|2022-03-24 16:48:20|12913.8|12898.8|12914.1|12899.1|12914.1|12899.1|12913.8|12898.8|1
1648140510000|2022-03-24 16:48:30|||||||||3
1648140520000|2022-03-24 16:48:40|12913.8|12898.8|12913.8|12898.8|12913.8|12898.8|12913.8|12898.8|0
1648140530000|2022-03-24 16:48:50|12914.1|12899.1|12912.8|12897.8|12914.1|12899.1|12912.8|12897.8|3
1648140540000|2022-03-24 16:49:00|12912.3|12897.3|12906.8|12891.8|12912.8|12897.8|12906.8|12891.8|2
1648140550000|2022-03-24 16:49:10|12907.1|12892.1|12904.9|12889.9|12907.1|12892.1|12904.9|12889.9|4
1648140560000|2022-03-24 16:49:20|12901.6|12886.6|12901.6|12886.6|12901.6|12886.6|12901.6|12886.6|0
1648140570000|2022-03-24 16:49:30|12897.8|12882.8|12896.3|12881.3|12897.8|12882.8|12895.3|12880.3|2
1648140580000|2022-03-24 16:49:40|12896.1|12881.1|12896.1|12881.1|12896.1|12881.1|12896.1|12881.1|0
1648140590000|2022-03-24 16:49:50|12891.8|12876.8|12891.8|12876.8|12891.8|12876.8|12891.8|12876.8|6
1648140610000|2022-03-24 16:50:10|12889.8|12874.8|12890.3|12875.3|12890.3|12875.3|12889.8|12874.8|5
1648140630000|2022-03-24 16:50:30|12888.8|12873.8|12889.6|12874.6|12889.6|12874.6|12888.8|12873.8|3
1648140640000|2022-03-24 16:50:40|12888.8|12873.8|12888.8|12873.8|12888.8|12873.8|12888.8|12873.8|1
1648140650000|2022-03-24 16:50:50|12887.8|12872.8|12887.8|12872.8|12887.8|12872.8|12887.8|12872.8|3
1648140660000|2022-03-24 16:51:00|12888.3|12873.3|12888.8|12873.8|12888.8|12873.8|12888.3|12873.3|4
1648140670000|2022-03-24 16:51:10|12889.1|12874.1|12889.1|12874.1|12889.1|12874.1|12889.1|12874.1|1
1648140720000|2022-03-24 16:52:00|12888.8|12873.8|12888.8|12873.8|12888.8|12873.8|12888.8|12873.8|1
1648140730000|2022-03-24 16:52:10|||||||||1
1648140750000|2022-03-24 16:52:30|12887.5|12872.5|12893.3|12878.3|12893.3|12878.3|12885.8|12870.8|7
1648140780000|2022-03-24 16:53:00|12899.3|12874.3|12892.6|12877.6|12899.3|12877.6|12892.6|12874.3|1
1648140790000|2022-03-24 16:53:10|12890.6|12875.6|12890.6|12875.6|12890.6|12875.6|12890.6|12875.6|0
1648140810000|2022-03-24 16:53:30|||||||||1
1648140880000|2022-03-24 16:54:40|12890.8|12875.8|12892.1|12877.1|12892.1|12877.1|12890.8|12875.8|1
1648140890000|2022-03-24 16:54:50|12894.6|12879.6|12901.3|12886.3|12903.3|12888.3|12894.6|12879.6|5
1648140920000|2022-03-24 16:55:20|12901.1|12886.1|12900.8|12885.8|12901.1|12886.1|12900.8|12885.8|0
1648140930000|2022-03-24 16:55:30|12900.6|12885.6|12901.3|12886.3|12901.3|12886.3|12900.3|12885.3|49
1648140940000|2022-03-24 16:55:40|12901.1|12886.1|12903.1|12888.1|12903.4|12888.4|12901.1|12886.1|52
1648140950000|2022-03-24 16:55:50|12902.6|12887.6|12902.3|12887.3|12903.6|12888.6|12901.8|12886.8|2
1648140960000|2022-03-24 16:56:00|12902.6|12887.6|12902.8|12887.8|12902.8|12887.8|12901.9|12886.9|52
1648140970000|2022-03-24 16:56:10|12902.6|12887.6|12902.6|12887.6|12902.8|12887.8|12902.6|12887.6|7
1648141000000|2022-03-24 16:56:40|||||||||4
1648141010000|2022-03-24 16:56:50|12905.4|12890.4|12909.1|12894.1|12909.1|12894.1|12905.4|12890.4|33
1648141020000|2022-03-24 16:57:00|12910.8|12895.8|12909.3|12894.3|12910.8|12895.8|12909.3|12894.3|1
1648141030000|2022-03-24 16:57:10|12909.1|12894.1|12909.1|12894.1|12909.1|12894.1|12909.1|12894.1|0
1648141040000|2022-03-24 16:57:20|12906|12891|12899.1|12884.1|12906|12891|12899.1|12884.1|15
1648141050000|2022-03-24 16:57:30|12895.6|12880.6|12898.6|12883.6|12898.6|12883.6|12895.6|12880.6|2
1648141060000|2022-03-24 16:57:40|||||||||3
1648141070000|2022-03-24 16:57:50|12898.3|12883.3|12896.5|12881.5|12898.6|12883.6|12896.5|12881.5|1
1648141080000|2022-03-24 16:58:00|12898.3|12883.3|12899.1|12884.1|12900.1|12885.1|12897.6|12882.6|2
1648141090000|2022-03-24 16:58:10|12899.6|12884.6|12899.8|12884.8|12900.1|12885.1|12899.6|12884.6|0
1648141100000|2022-03-24 16:58:20|12900.8|12885.8|12901.3|12886.3|12901.3|12886.3|12900.8|12885.8|0
1648141110000|2022-03-24 16:58:30|12902.8|12887.8|12904.1|12889.1|12904.1|12889.1|12902.8|12887.8|1
1648141120000|2022-03-24 16:58:40|||||||||1
1648141140000|2022-03-24 16:59:00|||||||||3
1648141160000|2022-03-24 16:59:20|||||||||2
1648141180000|2022-03-24 16:59:40|12903.6|12888.6|12901.1|12886.1|12903.6|12888.6|12901.1|12886.1|7
1648141190000|2022-03-24 16:59:50|12902.3|12887.3|12902.3|12887.3|12902.3|12887.3|12902.3|12887.3|1
1648141200000|2022-03-24 17:00:00|12902.6|12887.6|12902.6|12887.6|12902.6|12887.6|12902.6|12887.6|2
1648141220000|2022-03-24 17:00:20|12902.5|12887.5|12902.5|12887.5|12902.5|12887.5|12902.5|12887.5|5
1648141230000|2022-03-24 17:00:30|12902.6|12887.6|12902.5|12887.5|12902.6|12887.6|12902.5|12887.5|12
1648141250000|2022-03-24 17:00:50|12901.5|12886.5|12901.5|12886.5|12901.5|12886.5|12901|12886|8
1648141270000|2022-03-24 17:01:10|12903|12888|12900|12885|12903|12888|12900|12885|1
1648141280000|2022-03-24 17:01:20|12899.8|12884.8|12899.8|12884.8|12899.8|12884.8|12899.8|12884.8|0
1648141320000|2022-03-24 17:02:00|12900.8|12885.8|12900.8|12885.8|12900.8|12885.8|12900.8|12885.8|2
1648141340000|2022-03-24 17:02:20|||||||||2
1648141360000|2022-03-24 17:02:40|||||||||3
1648141380000|2022-03-24 17:03:00|12901.3|12886.3|12901|12886|12901.8|12886.8|12901|12886|3
1648141390000|2022-03-24 17:03:10|12900.8|12885.8|12900.8|12885.8|12900.8|12885.8|12900.8|12885.8|17
1648141400000|2022-03-24 17:03:20|12900.3|12885.3|12900.3|12885.3|12900.3|12885.3|12900.3|12885.3|55
1648141420000|2022-03-24 17:03:40|12902.5|12887.5|12902.5|12887.5|12902.5|12887.5|12902.5|12887.5|2
1648141430000|2022-03-24 17:03:50|12904.7|12889.7|12904.7|12889.7|12904.7|12889.7|12904.7|12889.7|1
1648141440000|2022-03-24 17:04:00|12906.8|12891.8|12905.8|12890.8|12906.8|12891.8|12905.8|12890.8|4
1648141450000|2022-03-24 17:04:10|12906.3|12891.3|12906.8|12891.8|12906.8|12891.8|12906.3|12891.3|2
1648141460000|2022-03-24 17:04:20|12904.8|12889.8|12904.3|12889.3|12904.8|12889.8|12904.3|12889.3|2
1648141470000|2022-03-24 17:04:30|12902.8|12887.8|12902.8|12887.8|12902.8|12887.8|12902.8|12887.8|1
1648141480000|2022-03-24 17:04:40|||||||||2
1648141500000|2022-03-24 17:05:00|12903|12888|12903|12888|12903.3|12888.3|12903|12888|5
1648141520000|2022-03-24 17:05:20|||||||||2
1648141530000|2022-03-24 17:05:30|||||||||2
1648141550000|2022-03-24 17:05:50|||||||||3
1648141560000|2022-03-24 17:06:00|||||||||4
1648141570000|2022-03-24 17:06:10|||||||||1
1648141590000|2022-03-24 17:06:30|||||||||3
1648141620000|2022-03-24 17:07:00|||||||||2
1648141640000|2022-03-24 17:07:20|||||||||2
1648141650000|2022-03-24 17:07:30|||||||||2
1648141670000|2022-03-24 17:07:50|12903.2|12888.2|12902.7|12887.7|12903.2|12888.2|12902.7|12887.7|3
1648141680000|2022-03-24 17:08:00|12902.5|12887.5|12902.5|12887.5|12902.5|12887.5|12902.5|12887.5|0
1648141690000|2022-03-24 17:08:10|||||||||2
1648141710000|2022-03-24 17:08:30|12903.2|12888.2|12902.7|12887.7|12903.2|12888.2|12902.7|12887.7|3
1648141730000|2022-03-24 17:08:50|12901.7|12886.7|12900.7|12885.7|12901.7|12886.7|12900.2|12885.2|2
1648141740000|2022-03-24 17:09:00|12900.2|12885.2|12900.7|12885.7|12900.7|12885.7|12900.2|12885.2|1
1648141750000|2022-03-24 17:09:10|12899.7|12884.7|12900.2|12885.2|12900.2|12885.2|12899.7|12884.7|3
1648141760000|2022-03-24 17:09:20|12900.7|12885.7|12900.7|12885.7|12900.7|12885.7|12900.7|12885.7|8
1648141770000|2022-03-24 17:09:30|12900.5|12885.5|12900.2|12885.2|12900.5|12885.5|12900.2|12885.2|0
1648141780000|2022-03-24 17:09:40|12901.2|12886.2|12901.2|12886.2|12901.2|12886.2|12901.2|12886.2|3
1648141790000|2022-03-24 17:09:50|12900.7|12885.7|12900.5|12885.5|12900.7|12885.7|12900.5|12885.5|1
1648141800000|2022-03-24 17:10:00|12900.7|12885.7|12900.7|12885.7|12900.7|12885.7|12900.7|12885.7|2
1648141820000|2022-03-24 17:10:20|12901|12886|12901|12886|12901|12886|12901|12886|3
1648141840000|2022-03-24 17:10:40|||||||||2
1648141850000|2022-03-24 17:10:50|12901.7|12886.7|12900.7|12885.7|12901.7|12886.7|12900.7|12885.7|1
1648141860000|2022-03-24 17:11:00|12901.2|12886.2|12902|12887|12902.2|12887.2|12901.2|12886.2|24
1648141870000|2022-03-24 17:11:10|12901.7|12886.7|12900.5|12885.5|12901.7|12886.7|12900.5|12885.5|0
1648141880000|2022-03-24 17:11:20|12901|12886|12901.5|12886.5|12901.5|12886.5|12901|12886|0
1648141910000|2022-03-24 17:11:50|||||||||2
1648141920000|2022-03-24 17:12:00|12901.2|12886.2|12901.5|12886.5|12901.5|12886.5|12901.2|12886.2|1
1648141930000|2022-03-24 17:12:10|12903.2|12888.2|12906.2|12891.2|12906.2|12891.2|12903.2|12888.2|1
1648141940000|2022-03-24 17:12:20|12905.7|12890.7|12905.7|12890.7|12905.7|12890.7|12905.7|12890.7|3
1648141950000|2022-03-24 17:12:30|12906.2|12891.2|12906.7|12891.7|12906.7|12891.7|12906.2|12891.2|0
1648141960000|2022-03-24 17:12:40|||||||||7
1648141970000|2022-03-24 17:12:50|||||||||1
1648141980000|2022-03-24 17:13:00|12907|12892|12906.7|12891.7|12907|12892|12906.7|12891.7|1
1648142010000|2022-03-24 17:13:30|12906|12891|12906.2|12891.2|12906.2|12891.2|12905.7|12890.7|0
1648142020000|2022-03-24 17:13:40|||||||||2
1648142030000|2022-03-24 17:13:50|||||||||1
1648142040000|2022-03-24 17:14:00|||||||||2
1648142050000|2022-03-24 17:14:10|||||||||2
1648142070000|2022-03-24 17:14:30|||||||||3
1648142090000|2022-03-24 17:14:50|12904.9|12889.9|12903.9|12888.9|12904.9|12889.9|12903.9|12888.9|3
1648142100000|2022-03-24 17:15:00|12904.2|12889.2|12905.7|12890.7|12905.7|12890.7|12904.2|12889.2|0
1648142110000|2022-03-24 17:15:10|||||||||3
1648142130000|2022-03-24 17:15:30|12904.7|12889.7|12900.2|12885.2|12904.7|12889.7|12900.2|12885.2|5
1648142140000|2022-03-24 17:15:40|12900.7|12885.7|12900.9|12885.9|12900.9|12885.9|12900.7|12885.7|0
1648142150000|2022-03-24 17:15:50|12900.2|12885.2|12899.7|12884.7|12900.2|12885.2|12899.7|12884.7|4
1648142160000|2022-03-24 17:16:00|12899.2|12884.2|12900|12885|12900.7|12885.7|12899.2|12884.2|1
1648142170000|2022-03-24 17:16:10|12900.4|12885.4|12900.4|12885.4|12900.4|12885.4|12900.4|12885.4|2
1648142180000|2022-03-24 17:16:20|12900.2|12885.2|12900.2|12885.2|12900.2|12885.2|12900.2|12885.2|0
1648142190000|2022-03-24 17:16:30|12900.4|12885.4|12900.4|12885.4|12900.4|12885.4|12900.4|12885.4|1
1648142200000|2022-03-24 17:16:40|12900.2|12885.2|12900.2|12885.2|12900.2|12885.2|12900.2|12885.2|2
1648142210000|2022-03-24 17:16:50|12900.4|12885.4|12899.7|12884.7|12900.4|12885.4|12899.7|12884.7|4
1648142220000|2022-03-24 17:17:00|12899.4|12884.4|12897.7|12882.7|12899.4|12884.4|12897.7|12882.7|5
1648142230000|2022-03-24 17:17:10|12898.7|12883.7|12899.2|12884.2|12899.4|12884.4|12898.7|12883.7|2
1648142240000|2022-03-24 17:17:20|12899|12884|12898.7|12883.7|12899|12884|12898.7|12883.7|0
1648142250000|2022-03-24 17:17:30|12897.7|12882.7|12897.7|12882.7|12897.7|12882.7|12897.7|12882.7|5
1648142260000|2022-03-24 17:17:40|12896.2|12881.2|12895.2|12880.2|12896.2|12881.2|12895.2|12880.2|3
1648142270000|2022-03-24 17:17:50|||||||||2
1648142280000|2022-03-24 17:18:00|12892.9|12877.9|12890.2|12875.2|12892.9|12877.9|12890|12875|2
1648142290000|2022-03-24 17:18:10|12894.9|12879.9|12894.7|12879.7|12894.9|12879.9|12894.7|12879.7|6
1648142310000|2022-03-24 17:18:30|12896.9|12881.9|12899.4|12884.4|12899.4|12884.4|12896.9|12881.9|2
1648142330000|2022-03-24 17:18:50|12894.7|12879.7|12894.7|12879.7|12894.7|12879.7|12894.7|12879.7|1
1648142340000|2022-03-24 17:19:00|12896.7|12881.7|12896.7|12881.7|12896.7|12881.7|12894.7|12879.7|4
1648142350000|2022-03-24 17:19:10|12896.4|12881.4|12896.4|12881.4|12896.4|12881.4|12896.4|12881.4|1
1648142360000|2022-03-24 17:19:20|||||||||2
1648142380000|2022-03-24 17:19:40|12897.4|12882.4|12897.2|12882.2|12897.4|12882.4|12897.2|12882.2|2
1648142390000|2022-03-24 17:19:50|12896.9|12881.9|12895.7|12880.7|12896.9|12881.9|12895.7|12880.7|1
1648142400000|2022-03-24 17:20:00|12894.2|12879.2|12894.2|12879.2|12894.2|12879.2|12894.2|12879.2|0
1648142410000|2022-03-24 17:20:10|12895.2|12880.2|12895.2|12880.2|12895.2|12880.2|12895.2|12880.2|0
1648142420000|2022-03-24 17:20:20|12896|12881|12896.9|12881.9|12897.4|12882.4|12896|12881|17
1648142430000|2022-03-24 17:20:30|12897.9|12882.9|12895.4|12880.4|12899.7|12884.7|12895.4|12880.4|1
1648142440000|2022-03-24 17:20:40|12896.9|12881.9|12896.9|12881.9|12896.9|12881.9|12896.9|12881.9|0
1648142450000|2022-03-24 17:20:50|12894.9|12879.9|12895.2|12880.2|12895.2|12880.2|12894.9|12879.9|1
1648142460000|2022-03-24 17:21:00|12895.4|12880.4|12895.9|12880.9|12896.4|12881.4|12894.9|12879.9|0
1648142470000|2022-03-24 17:21:10|12895.7|12880.7|12895.7|12880.7|12895.7|12880.7|12895.7|12880.7|0
1648142530000|2022-03-24 17:22:10|12895.9|12880.9|12894.9|12879.9|12895.9|12880.9|12894.9|12879.9|2
1648142540000|2022-03-24 17:22:20|12894.7|12879.7|12895.4|12880.4|12895.4|12880.4|12894.7|12879.7|0
1648142560000|2022-03-24 17:22:40|12894.7|12879.7|12894.9|12879.9|12894.9|12879.9|12894.7|12879.7|10
1648142580000|2022-03-24 17:23:00|12896.4|12881.4|12894.9|12879.9|12896.4|12881.4|12894.9|12879.9|1
1648142620000|2022-03-24 17:23:40|||||||||5
1648142640000|2022-03-24 17:24:00|12894.7|12879.7|12896.4|12881.4|12896.4|12881.4|12894.7|12879.7|0
1648142660000|2022-03-24 17:24:20|12895.9|12880.9|12895.4|12880.4|12895.9|12880.9|12895.4|12880.4|1
1648142690000|2022-03-24 17:24:50|12894.2|12879.2|12893.2|12878.2|12894.2|12879.2|12893.2|12878.2|3
1648142700000|2022-03-24 17:25:00|12892.9|12877.9|12892.9|12877.9|12892.9|12877.9|12892.9|12877.9|0
1648142730000|2022-03-24 17:25:30|12894.2|12879.2|12899.2|12884.2|12899.2|12884.2|12894.2|12879.2|1
1648142740000|2022-03-24 17:25:40|12898.4|12883.4|12898.4|12883.4|12898.4|12883.4|12898.4|12883.4|0
1648142750000|2022-03-24 17:25:50|12898.7|12883.7|12899.9|12884.9|12899.9|12884.9|12898.7|12883.7|0
1648142760000|2022-03-24 17:26:00|12900.7|12885.7|12898.7|12883.7|12900.7|12885.7|12898.7|12883.7|0
1648142770000|2022-03-24 17:26:10|12899.2|12884.2|12900.7|12885.7|12901.2|12886.2|12899.2|12884.2|1
1648142790000|2022-03-24 17:26:30|12900.4|12885.4|12900.2|12885.2|12900.7|12885.7|12900.2|12885.2|0
1648142800000|2022-03-24 17:26:40|12899.2|12884.2|12899.2|12884.2|12899.2|12884.2|12899.2|12884.2|0
1648142820000|2022-03-24 17:27:00|||||||||1
1648142830000|2022-03-24 17:27:10|12898.9|12883.9|12898.9|12883.9|12898.9|12883.9|12898.9|12883.9|12
1648142900000|2022-03-24 17:28:20|12899.6|12884.6|12907.2|12892.2|12907.2|12892.2|12899.6|12884.6|49
1648142910000|2022-03-24 17:28:30|12907.4|12892.4|12907.7|12892.7|12907.7|12892.7|12907.4|12892.4|0
1648142930000|2022-03-24 17:28:50|12907.4|12892.4|12907.2|12892.2|12907.4|12892.4|12907.2|12892.2|2
1648142950000|2022-03-24 17:29:10|||||||||2
1648142970000|2022-03-24 17:29:30|12906.7|12891.7|12907.2|12892.2|12907.2|12892.2|12906.7|12891.7|4
1648142980000|2022-03-24 17:29:40|12906.9|12891.9|12906.9|12891.9|12907.2|12892.2|12906.9|12891.9|0
1648142990000|2022-03-24 17:29:50|||||||||3
1648143000000|2022-03-24 17:30:00|12913.7|12898.7|12914.2|12899.2|12914.2|12899.2|12913.7|12898.7|9
1648143010000|2022-03-24 17:30:10|12913.9|12898.9|12913.2|12898.2|12914.2|12899.2|12913.2|12898.2|5
1648143020000|2022-03-24 17:30:20|12913.6|12898.6|12915.9|12900.9|12915.9|12900.9|12913.2|12898.2|3
1648143030000|2022-03-24 17:30:30|12916.2|12901.2|12916.2|12901.2|12916.2|12901.2|12916.2|12901.2|2
1648143040000|2022-03-24 17:30:40|||||||||2
1648143050000|2022-03-24 17:30:50|||||||||2
1648143060000|2022-03-24 17:31:00|||||||||2
1648143070000|2022-03-24 17:31:10|12916.1|12901.1|12916.1|12901.1|12916.1|12901.1|12916.1|12901.1|0
1648143080000|2022-03-24 17:31:20|||||||||5
1648143100000|2022-03-24 17:31:40|12916.4|12901.4|12915.9|12900.9|12916.6|12901.6|12915.9|12900.9|3
1648143110000|2022-03-24 17:31:50|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|1
1648143120000|2022-03-24 17:32:00|||||||||2
1648143130000|2022-03-24 17:32:10|12915.9|12900.9|12916.1|12901.1|12916.1|12901.1|12915.9|12900.9|0
1648143140000|2022-03-24 17:32:20|12916.4|12901.4|12916.6|12901.6|12916.6|12901.6|12916.4|12901.4|2
1648143150000|2022-03-24 17:32:30|||||||||2
1648143170000|2022-03-24 17:32:50|||||||||2
1648143180000|2022-03-24 17:33:00|12916.1|12901.1|12921.6|12906.6|12921.6|12906.6|12916.1|12901.1|3
1648143190000|2022-03-24 17:33:10|||||||||2
1648143200000|2022-03-24 17:33:20|12921.9|12906.9|12921.9|12906.9|12921.9|12906.9|12921.9|12906.9|0
1648143210000|2022-03-24 17:33:30|12920.4|12905.4|12918.1|12903.1|12920.4|12905.4|12918.1|12903.1|5
1648143220000|2022-03-24 17:33:40|12918.4|12903.4|12921.4|12906.4|12921.4|12906.4|12918.4|12903.4|1
1648143230000|2022-03-24 17:33:50|12920.7|12905.7|12920.4|12905.4|12920.7|12905.7|12920.4|12905.4|2
1648143240000|2022-03-24 17:34:00|12920.9|12905.9|12919.1|12904.1|12923.4|12908.4|12914.6|12899.6|4
1648143250000|2022-03-24 17:34:10|12920.6|12905.6|12920.6|12905.6|12920.6|12905.6|12920.6|12905.6|0
1648143260000|2022-03-24 17:34:20|12922.4|12907.4|12917.6|12902.6|12923.1|12908.1|12917.6|12902.6|3
1648143270000|2022-03-24 17:34:30|12916.6|12901.6|12917.6|12902.6|12917.6|12902.6|12916.6|12901.6|2
1648143290000|2022-03-24 17:34:50|12917.1|12902.1|12916.4|12901.4|12917.1|12902.1|12916.4|12901.4|22
1648143300000|2022-03-24 17:35:00|12915.9|12900.9|12912.9|12897.9|12915.9|12900.9|12911.1|12896.1|12
1648143310000|2022-03-24 17:35:10|12914.3|12899.3|12917.1|12902.1|12917.1|12902.1|12914.3|12899.3|1
1648143320000|2022-03-24 17:35:20|12915.4|12900.4|12914.6|12899.6|12915.4|12900.4|12912.6|12897.6|2
1648143330000|2022-03-24 17:35:30|12914.1|12899.1|12913.6|12898.6|12914.1|12899.1|12913.6|12898.6|2
1648143340000|2022-03-24 17:35:40|12914.4|12899.4|12913.6|12898.6|12914.9|12899.9|12913.6|12898.6|0
1648143350000|2022-03-24 17:35:50|12913.9|12898.9|12914.1|12899.1|12914.1|12899.1|12913.9|12898.9|2
1648143370000|2022-03-24 17:36:10|||||||||2
1648143390000|2022-03-24 17:36:30|12913.6|12898.6|12912.6|12897.6|12913.6|12898.6|12912.1|12897.1|1
1648143420000|2022-03-24 17:37:00|12912.4|12897.4|12907.9|12892.9|12912.4|12897.4|12906.9|12891.9|1
1648143430000|2022-03-24 17:37:10|12907.6|12892.6|12907.6|12892.6|12907.6|12892.6|12907.6|12892.6|0
1648143470000|2022-03-24 17:37:50|12907.9|12892.9|12908.1|12893.1|12908.1|12893.1|12907.9|12892.9|1
1648143480000|2022-03-24 17:38:00|12908.4|12893.4|12908.4|12893.4|12908.4|12893.4|12908.4|12893.4|24
1648143490000|2022-03-24 17:38:10|12908.1|12893.1|12908.1|12893.1|12908.1|12893.1|12908.1|12893.1|8
1648143520000|2022-03-24 17:38:40|||||||||2
1648143530000|2022-03-24 17:38:50|12907.6|12892.6|12907.4|12892.4|12907.6|12892.6|12907.4|12892.4|1
1648143540000|2022-03-24 17:39:00|12907.6|12892.6|12907.6|12892.6|12907.6|12892.6|12907.6|12892.6|0
1648143550000|2022-03-24 17:39:10|||||||||4
1648143580000|2022-03-24 17:39:40|||||||||1
1648143590000|2022-03-24 17:39:50|||||||||2
1648143620000|2022-03-24 17:40:20|||||||||1
1648143640000|2022-03-24 17:40:40|12908.1|12893.1|12907.4|12892.4|12908.1|12893.1|12907.4|12892.4|1
1648143670000|2022-03-24 17:41:10|||||||||12
1648143680000|2022-03-24 17:41:20|12907.3|12892.3|12906.8|12891.8|12907.3|12892.3|12906.1|12891.1|7
1648143690000|2022-03-24 17:41:30|12907.1|12892.1|12899.1|12884.1|12907.1|12892.1|12899.1|12884.1|7
1648143700000|2022-03-24 17:41:40|12898.3|12883.3|12898.3|12883.3|12898.3|12883.3|12898.3|12883.3|1
1648143710000|2022-03-24 17:41:50|12899.1|12884.1|12900.4|12885.4|12900.9|12885.9|12897.1|12882.1|7
1648143720000|2022-03-24 17:42:00|12901.1|12886.1|12899.4|12884.4|12901.1|12886.1|12899.4|12884.4|2
1648143730000|2022-03-24 17:42:10|12896.6|12881.6|12899.6|12884.6|12899.6|12884.6|12896.1|12881.1|7
1648143740000|2022-03-24 17:42:20|||||||||1
1648143750000|2022-03-24 17:42:30|12899.4|12884.4|12898.6|12883.6|12899.4|12884.4|12898.6|12883.6|1
1648143760000|2022-03-24 17:42:40|12898.4|12883.4|12898.4|12883.4|12898.4|12883.4|12898.4|12883.4|1
1648143770000|2022-03-24 17:42:50|12898.3|12883.3|12898.3|12883.3|12898.8|12883.8|12898.3|12883.3|1
1648143780000|2022-03-24 17:43:00|12899.1|12884.1|12903.1|12888.1|12903.4|12888.4|12898.6|12883.6|5
1648143790000|2022-03-24 17:43:10|12901.6|12886.6|12901.6|12886.6|12901.6|12886.6|12901.6|12886.6|1
1648143810000|2022-03-24 17:43:30|12901.4|12886.4|12901.4|12886.4|12901.4|12886.4|12901.4|12886.4|0
1648143820000|2022-03-24 17:43:40|12901.1|12886.1|12901.1|12886.1|12901.1|12886.1|12901.1|12886.1|0
1648143830000|2022-03-24 17:43:50|12900.6|12885.6|12900.6|12885.6|12900.6|12885.6|12900.6|12885.6|0
1648143840000|2022-03-24 17:44:00|12900.8|12885.8|12900.8|12885.8|12900.8|12885.8|12900.8|12885.8|1
1648143880000|2022-03-24 17:44:40|12901.3|12886.3|12901.8|12886.8|12901.8|12886.8|12901.3|12886.3|0
1648143900000|2022-03-24 17:45:00|12902.1|12887.1|12902.1|12887.1|12902.1|12887.1|12902.1|12887.1|1
1648143910000|2022-03-24 17:45:10|12901.8|12886.8|12904.1|12889.1|12904.1|12889.1|12901.6|12886.6|32
1648143920000|2022-03-24 17:45:20|12903.1|12888.1|12902.1|12887.1|12903.1|12888.1|12902.1|12887.1|0
1648143930000|2022-03-24 17:45:30|12902.3|12887.3|12902.3|12887.3|12902.3|12887.3|12902.3|12887.3|3
1648143940000|2022-03-24 17:45:40|12901.8|12886.8|12901.1|12886.1|12902.8|12887.8|12900.6|12885.6|2
1648143950000|2022-03-24 17:45:50|12901.3|12886.3|12901.3|12886.3|12901.3|12886.3|12901.3|12886.3|2
1648143960000|2022-03-24 17:46:00|12901.8|12886.8|12904.5|12889.5|12904.5|12889.5|12901.8|12886.8|1
1648143970000|2022-03-24 17:46:10|12908.1|12893.1|12903.6|12888.6|12908.1|12893.1|12903.6|12888.6|4
1648143980000|2022-03-24 17:46:20|12902.6|12887.6|12901.6|12886.6|12902.6|12887.6|12901.6|12886.6|0
1648143990000|2022-03-24 17:46:30|||||||||2
1648144000000|2022-03-24 17:46:40|12897.9|12882.9|12899.1|12884.1|12899.1|12884.1|12897.9|12882.9|2
1648144020000|2022-03-24 17:47:00|12898.4|12883.4|12897.1|12882.1|12898.4|12883.4|12897.1|12882.1|4
1648144040000|2022-03-24 17:47:20|||||||||2
1648144060000|2022-03-24 17:47:40|12896.8|12881.8|12896.8|12881.8|12896.8|12881.8|12896.8|12881.8|3
1648144080000|2022-03-24 17:48:00|12896.6|12881.6|12895.1|12880.1|12896.6|12881.6|12895.1|12880.1|3
1648144090000|2022-03-24 17:48:10|||||||||5
1648144100000|2022-03-24 17:48:20|||||||||7
1648144110000|2022-03-24 17:48:30|||||||||5
1648144120000|2022-03-24 17:48:40|12896.6|12881.6|12897.8|12882.8|12897.8|12882.8|12896.6|12881.6|3
1648144140000|2022-03-24 17:49:00|12897.6|12882.6|12897.3|12882.3|12897.6|12882.6|12896.8|12881.8|4
1648144160000|2022-03-24 17:49:20|||||||||2
1648144170000|2022-03-24 17:49:30|12897.8|12882.8|12900.1|12885.1|12900.1|12885.1|12897.8|12882.8|2
1648144180000|2022-03-24 17:49:40|12898.3|12883.3|12897.3|12882.3|12898.6|12883.6|12897.3|12882.3|8
1648144200000|2022-03-24 17:50:00|||||||||3
1648144220000|2022-03-24 17:50:20|12897.6|12882.6|12897.6|12882.6|12897.6|12882.6|12897.6|12882.6|2
1648144230000|2022-03-24 17:50:30|12897.3|12882.3|12904.3|12889.3|12905.3|12890.3|12897.3|12882.3|26
1648144250000|2022-03-24 17:50:50|||||||||2
1648144260000|2022-03-24 17:51:00|12903.6|12888.6|12905.3|12890.3|12905.3|12890.3|12902.1|12887.1|3
1648144270000|2022-03-24 17:51:10|12905.6|12890.6|12905.8|12890.8|12905.8|12890.8|12905.6|12890.6|0
1648144290000|2022-03-24 17:51:30|12907.6|12892.6|12910.3|12895.3|12910.3|12895.3|12907.6|12892.6|2
1648144300000|2022-03-24 17:51:40|12910.8|12895.8|12910.1|12895.1|12910.8|12895.8|12910.1|12895.1|4
1648144310000|2022-03-24 17:51:50|12911.3|12896.3|12912.3|12897.3|12912.3|12897.3|12911.3|12896.3|0
1648144320000|2022-03-24 17:52:00|12911.6|12896.6|12913.1|12898.1|12913.1|12898.1|12911.6|12896.6|3
1648144340000|2022-03-24 17:52:20|12912.8|12897.8|12912.8|12897.8|12912.8|12897.8|12912.8|12897.8|2
1648144350000|2022-03-24 17:52:30|12913.5|12898.5|12913.6|12898.6|12913.6|12898.6|12913.5|12898.5|0
1648144360000|2022-03-24 17:52:40|12912.8|12897.8|12912.6|12897.6|12912.8|12897.8|12912.6|12897.6|2
1648144370000|2022-03-24 17:52:50|||||||||2
1648144390000|2022-03-24 17:53:10|12912.8|12897.8|12912.8|12897.8|12912.8|12897.8|12912.8|12897.8|2
1648144420000|2022-03-24 17:53:40|||||||||2
1648144430000|2022-03-24 17:53:50|12911.8|12896.8|12911.8|12896.8|12911.8|12896.8|12911.8|12896.8|2
1648144440000|2022-03-24 17:54:00|||||||||1
1648144450000|2022-03-24 17:54:10|12912.3|12897.3|12908.3|12893.3|12912.3|12897.3|12906.3|12891.3|8
1648144460000|2022-03-24 17:54:20|12908.8|12893.8|12908.8|12893.8|12908.8|12893.8|12908.6|12893.6|0
1648144470000|2022-03-24 17:54:30|12908.3|12893.3|12908.3|12893.3|12908.3|12893.3|12908.3|12893.3|2
1648144480000|2022-03-24 17:54:40|12908.6|12893.6|12909.1|12894.1|12909.1|12894.1|12908.6|12893.6|0
1648144490000|2022-03-24 17:54:50|12908.8|12893.8|12908.8|12893.8|12909.1|12894.1|12908.6|12893.6|3
1648144500000|2022-03-24 17:55:00|12909.1|12894.1|12908.6|12893.6|12909.1|12894.1|12908.6|12893.6|0
1648144510000|2022-03-24 17:55:10|||||||||2
1648144530000|2022-03-24 17:55:30|||||||||2
1648144540000|2022-03-24 17:55:40|12908.3|12893.3|12908.1|12893.1|12908.3|12893.3|12908.1|12893.1|4
1648144550000|2022-03-24 17:55:50|12904.8|12889.8|12904.1|12889.1|12908.1|12893.1|12903.8|12888.8|1
1648144560000|2022-03-24 17:56:00|12904.3|12889.3|12904.8|12889.8|12905.1|12890.1|12904.3|12889.3|6
1648144570000|2022-03-24 17:56:10|12904.6|12889.6|12904.6|12889.6|12904.6|12889.6|12904.6|12889.6|0
1648144580000|2022-03-24 17:56:20|||||||||2
1648144590000|2022-03-24 17:56:30|12904.8|12889.8|12912.1|12897.1|12912.1|12897.1|12904.8|12889.8|4
1648144600000|2022-03-24 17:56:40|12911.6|12896.6|12911.1|12896.1|12911.6|12896.6|12911.1|12896.1|3
1648144610000|2022-03-24 17:56:50|12908.8|12893.8|12908.8|12893.8|12909.8|12894.8|12908.8|12893.8|11
1648144620000|2022-03-24 17:57:00|12907.8|12892.8|12907.3|12892.3|12907.8|12892.8|12907.3|12892.3|2
1648144630000|2022-03-24 17:57:10|12907.1|12892.1|12908.1|12893.1|12908.1|12893.1|12907.1|12892.1|1
1648144640000|2022-03-24 17:57:20|12908.3|12893.3|12908.6|12893.6|12908.6|12893.6|12908.3|12893.3|1
1648144660000|2022-03-24 17:57:40|12908.3|12893.3|12907.5|12892.5|12908.3|12893.3|12907.5|12892.5|3
1648144670000|2022-03-24 17:57:50|12904|12889|12901.3|12886.3|12904|12889|12901.3|12886.3|7
1648144680000|2022-03-24 17:58:00|12903|12888|12907.3|12892.3|12909.3|12894.3|12903|12888|6
1648144690000|2022-03-24 17:58:10|12908|12893|12908.5|12893.5|12908.5|12893.5|12908|12893|0
1648144700000|2022-03-24 17:58:20|||||||||24
1648144710000|2022-03-24 17:58:30|||||||||12
1648144720000|2022-03-24 17:58:40|||||||||2
1648144730000|2022-03-24 17:58:50|12908.8|12893.8|12908.8|12893.8|12908.8|12893.8|12908.8|12893.8|1
1648144740000|2022-03-24 17:59:00|12909.5|12894.5|12910.3|12895.3|12910.3|12895.3|12909.5|12894.5|0
1648144750000|2022-03-24 17:59:10|||||||||2
1648144760000|2022-03-24 17:59:20|12911|12896|12911|12896|12911|12896|12911|12896|0
1648144770000|2022-03-24 17:59:30|||||||||2
1648144780000|2022-03-24 17:59:40|||||||||2
1648144800000|2022-03-24 18:00:00|12911.5|12896.5|12912|12897|12912|12897|12911.5|12896.5|2
1648144820000|2022-03-24 18:00:20|12912.5|12897.5|12912.8|12897.8|12912.8|12897.8|12912.3|12897.3|7
1648144830000|2022-03-24 18:00:30|12914.8|12899.8|12915.6|12900.6|12915.6|12900.6|12914.8|12899.8|14
1648144840000|2022-03-24 18:00:40|12915.3|12900.3|12921.6|12906.6|12921.6|12906.6|12915.3|12900.3|3
1648144850000|2022-03-24 18:00:50|12921.5|12906.5|12921.3|12906.3|12921.5|12906.5|12921|12906|17
1648144870000|2022-03-24 18:01:10|||||||||2
1648144880000|2022-03-24 18:01:20|12921.5|12906.5|12922|12907|12922|12907|12921.5|12906.5|4
1648144890000|2022-03-24 18:01:30|12921.8|12906.8|12921.8|12906.8|12922|12907|12921.8|12906.8|6
1648144900000|2022-03-24 18:01:40|12922.5|12907.5|12922.5|12907.5|12922.5|12907.5|12922.5|12907.5|3
1648144910000|2022-03-24 18:01:50|||||||||1
1648144920000|2022-03-24 18:02:00|||||||||2
1648144930000|2022-03-24 18:02:10|12922.3|12907.3|12922.3|12907.3|12922.5|12907.5|12922.3|12907.3|1
1648144940000|2022-03-24 18:02:20|12922.5|12907.5|12922.5|12907.5|12922.5|12907.5|12922.5|12907.5|2
1648144950000|2022-03-24 18:02:30|12922.3|12907.3|12922|12907|12922.3|12907.3|12922|12907|5
1648144960000|2022-03-24 18:02:40|12922.5|12907.5|12922.8|12907.8|12922.8|12907.8|12922.5|12907.5|1
1648144970000|2022-03-24 18:02:50|12925.5|12910.5|12919.3|12904.3|12925.5|12910.5|12919.3|12904.3|17
1648144980000|2022-03-24 18:03:00|12918.8|12903.8|12917.3|12902.3|12918.8|12903.8|12915.8|12900.8|21
1648145000000|2022-03-24 18:03:20|12917.5|12902.5|12919|12904|12919|12904|12917.5|12902.5|0
1648145010000|2022-03-24 18:03:30|12924|12909|12924.3|12909.3|12924.3|12909.3|12924|12909|6
1648145020000|2022-03-24 18:03:40|12924.5|12909.5|12924.5|12909.5|12924.5|12909.5|12924.5|12909.5|0
1648145030000|2022-03-24 18:03:50|12924.3|12909.3|12925.5|12910.5|12925.5|12910.5|12924.3|12909.3|11
1648145040000|2022-03-24 18:04:00|12925.1|12910.1|12918.5|12903.5|12925.1|12910.1|12918.5|12903.5|11
1648145050000|2022-03-24 18:04:10|12918|12903|12920|12905|12921.5|12906.5|12918|12903|9
1648145060000|2022-03-24 18:04:20|12919.8|12904.8|12920.3|12905.3|12921.3|12906.3|12919.3|12904.3|5
1648145070000|2022-03-24 18:04:30|12919.5|12904.5|12921.3|12906.3|12921.8|12906.8|12918.5|12903.5|8
1648145080000|2022-03-24 18:04:40|12920.5|12905.5|12919.5|12904.5|12920.5|12905.5|12919.5|12904.5|0
1648145090000|2022-03-24 18:04:50|12920|12905|12920.3|12905.3|12920.3|12905.3|12920|12905|0
1648145100000|2022-03-24 18:05:00|12920|12905|12919.8|12904.8|12920|12905|12919.8|12904.8|2
1648145110000|2022-03-24 18:05:10|12920|12905|12920.5|12905.5|12920.5|12905.5|12920|12905|1
1648145120000|2022-03-24 18:05:20|12920.3|12905.3|12920|12905|12920.3|12905.3|12920|12905|3
1648145140000|2022-03-24 18:05:40|||||||||4
1648145150000|2022-03-24 18:05:50|12923.8|12908.8|12924|12909|12924|12909|12923.5|12908.5|6
1648145160000|2022-03-24 18:06:00|12923.8|12908.8|12923.8|12908.8|12923.8|12908.8|12922.3|12907.3|2
1648145170000|2022-03-24 18:06:10|12924.5|12909.5|12924.3|12909.3|12924.8|12909.8|12924.3|12909.3|5
1648145190000|2022-03-24 18:06:30|12924.8|12909.8|12925.3|12910.3|12925.3|12910.3|12924.8|12909.8|2
1648145210000|2022-03-24 18:06:50|||||||||2
1648145220000|2022-03-24 18:07:00|||||||||2
1648145230000|2022-03-24 18:07:10|12925.5|12910.5|12925.5|12910.5|12925.5|12910.5|12925.5|12910.5|1
1648145240000|2022-03-24 18:07:20|||||||||2
1648145250000|2022-03-24 18:07:30|12925.8|12910.8|12925.5|12910.5|12925.8|12910.8|12925.5|12910.5|15
1648145260000|2022-03-24 18:07:40|||||||||1
1648145270000|2022-03-24 18:07:50|||||||||4
1648145280000|2022-03-24 18:08:00|12925.8|12910.8|12925.8|12910.8|12926|12911|12925.5|12910.5|6
1648145290000|2022-03-24 18:08:10|12925.5|12910.5|12925.3|12910.3|12925.5|12910.5|12925|12910|5
1648145300000|2022-03-24 18:08:20|12925.8|12910.8|12925.3|12910.3|12926.3|12911.3|12925.3|12910.3|6
1648145310000|2022-03-24 18:08:30|12925|12910|12925|12910|12925|12910|12925|12910|0
1648145320000|2022-03-24 18:08:40|12926.5|12911.5|12934.7|12919.7|12935|12920|12926.5|12911.5|41
1648145330000|2022-03-24 18:08:50|12934.3|12919.3|12933.2|12918.2|12934.3|12919.3|12933|12918|0
1648145340000|2022-03-24 18:09:00|12933|12918|12933.2|12918.2|12933.2|12918.2|12933|12918|0
1648145350000|2022-03-24 18:09:10|12935.2|12920.2|12935.2|12920.2|12935.2|12920.2|12935.2|12920.2|0
1648145360000|2022-03-24 18:09:20|12934.2|12919.2|12933.8|12918.8|12935.2|12920.2|12933.8|12918.8|0
1648145370000|2022-03-24 18:09:30|12934|12919|12933|12918|12934.2|12919.2|12932.8|12917.8|1
1648145380000|2022-03-24 18:09:40|12932.7|12917.7|12932.7|12917.7|12932.7|12917.7|12932.7|12917.7|0
1648145390000|2022-03-24 18:09:50|12932.2|12917.2|12932.2|12917.2|12932.5|12917.5|12932.2|12917.2|8
1648145400000|2022-03-24 18:10:00|12933.2|12918.2|12933.5|12918.5|12933.7|12918.7|12933.2|12918.2|27
1648145410000|2022-03-24 18:10:10|||||||||1
1648145420000|2022-03-24 18:10:20|12937.2|12922.2|12938.5|12923.5|12938.5|12923.5|12936.5|12921.5|14
1648145430000|2022-03-24 18:10:30|12939.2|12924.2|12938|12923|12941.2|12926.2|12938|12923|2
1648145440000|2022-03-24 18:10:40|12938.7|12923.7|12937|12922|12938.7|12923.7|12937|12922|0
1648145450000|2022-03-24 18:10:50|12937.2|12922.2|12937.2|12922.2|12937.2|12922.2|12936.7|12921.7|1
1648145460000|2022-03-24 18:11:00|12936.7|12921.7|12942.7|12927.7|12942.7|12927.7|12936.7|12921.7|0
1648145470000|2022-03-24 18:11:10|12943|12928|12939.2|12924.2|12943|12928|12939.2|12924.2|10
1648145480000|2022-03-24 18:11:20|12939|12924|12936.5|12921.5|12939|12924|12935.2|12920.2|29
1648145490000|2022-03-24 18:11:30|12934.7|12919.7|12935.7|12920.7|12935.7|12920.7|12934.7|12919.7|5
1648145500000|2022-03-24 18:11:40|12935.2|12920.2|12935.7|12920.7|12935.7|12920.7|12935.2|12920.2|0
1648145520000|2022-03-24 18:12:00|12934.2|12919.2|12935.7|12920.7|12935.7|12920.7|12933|12918|3
1648145530000|2022-03-24 18:12:10|12935.5|12920.5|12931|12916|12935.5|12920.5|12931|12916|7
1648145540000|2022-03-24 18:12:20|12931.2|12916.2|12931.7|12916.7|12932|12917|12931.2|12916.2|3
1648145550000|2022-03-24 18:12:30|12932|12917|12932.5|12917.5|12932.5|12917.5|12931.7|12916.7|3
1648145560000|2022-03-24 18:12:40|12934.7|12919.7|12934.2|12919.2|12938.5|12923.5|12934.2|12919.2|3
1648145570000|2022-03-24 18:12:50|12933.3|12918.3|12932.2|12917.2|12933.3|12918.3|12932.2|12917.2|0
1648145580000|2022-03-24 18:13:00|12932.5|12917.5|12933.7|12918.7|12933.7|12918.7|12932.5|12917.5|3
1648145590000|2022-03-24 18:13:10|12934|12919|12927|12912|12934.2|12919.2|12925.5|12910.5|13
1648145600000|2022-03-24 18:13:20|12928|12913|12928.5|12913.5|12929.5|12914.5|12927.7|12912.7|1
1648145610000|2022-03-24 18:13:30|12928.7|12913.7|12929.5|12914.5|12929.7|12914.7|12928.7|12913.7|20
1648145620000|2022-03-24 18:13:40|12929.7|12914.7|12937.7|12922.7|12937.7|12922.7|12929.7|12914.7|15
1648145630000|2022-03-24 18:13:50|12938|12923|12936.7|12921.7|12942.2|12927.2|12933.7|12918.7|19
1648145640000|2022-03-24 18:14:00|12930.5|12915.5|12922.7|12907.7|12930.5|12915.5|12919.7|12904.7|52
1648145650000|2022-03-24 18:14:10|12922.5|12907.5|12916.7|12901.7|12922.7|12907.7|12915|12900|46
1648145660000|2022-03-24 18:14:20|12916|12901|12907.2|12892.2|12916|12901|12907.2|12892.2|54
1648145670000|2022-03-24 18:14:30|12908.7|12893.7|12915.5|12900.5|12915.5|12900.5|12907.2|12892.2|55
1648145680000|2022-03-24 18:14:40|12918.2|12903.2|12909.7|12894.7|12919.2|12904.2|12909.7|12894.7|50
1648145690000|2022-03-24 18:14:50|12910.5|12895.5|12910.5|12895.5|12916.4|12901.4|12910.5|12895.5|78
1648145700000|2022-03-24 18:15:00|12914|12899|12917.5|12902.5|12917.5|12902.5|12911.2|12896.2|11
1648145710000|2022-03-24 18:15:10|12916.5|12901.5|12921.5|12906.5|12922.7|12907.7|12916|12901|13
1648145720000|2022-03-24 18:15:20|12921|12906|12922.7|12907.7|12922.7|12907.7|12918.5|12903.5|11
1648145730000|2022-03-24 18:15:30|12923.2|12908.2|12921.5|12906.5|12923.7|12908.7|12920|12905|27
1648145740000|2022-03-24 18:15:40|12921.7|12906.7|12924.5|12909.5|12924.5|12909.5|12921.2|12906.2|3
1648145750000|2022-03-24 18:15:50|12927|12912|12926.7|12911.7|12930.2|12915.2|12926.7|12911.7|4
1648145760000|2022-03-24 18:16:00|12930.5|12915.5|12929.7|12914.7|12930.5|12915.5|12929.7|12914.7|1
1648145770000|2022-03-24 18:16:10|12929|12914|12930.2|12915.2|12930.2|12915.2|12928.2|12913.2|2
1648145790000|2022-03-24 18:16:30|12930.5|12915.5|12925.5|12910.5|12930.7|12915.7|12925.2|12910.2|5
1648145800000|2022-03-24 18:16:40|12925.2|12910.2|12928.2|12913.2|12928.2|12913.2|12925|12910|1
1648145810000|2022-03-24 18:16:50|12928.7|12913.7|12928.7|12913.7|12928.7|12913.7|12928.7|12913.7|0
1648145820000|2022-03-24 18:17:00|12929|12914|12929.7|12914.7|12929.7|12914.7|12929|12914|1
1648145830000|2022-03-24 18:17:10|12929.5|12914.5|12929.5|12914.5|12929.5|12914.5|12929.5|12914.5|0
1648145840000|2022-03-24 18:17:20|12929.7|12914.7|12930.7|12915.7|12930.7|12915.7|12929.7|12914.7|2
1648145850000|2022-03-24 18:17:30|12931|12916|12932|12917|12932|12917|12931|12916|13
1648145860000|2022-03-24 18:17:40|12932.4|12917.4|12933.2|12918.2|12933.2|12918.2|12932.4|12917.4|2
1648145870000|2022-03-24 18:17:50|12933|12918|12927|12912|12933|12918|12926.7|12911.7|39
1648145880000|2022-03-24 18:18:00|12927.2|12912.2|12927.7|12912.7|12927.7|12912.7|12927.2|12912.2|6
1648145890000|2022-03-24 18:18:10|12927.9|12912.9|12927.9|12912.9|12927.9|12912.9|12927.9|12912.9|0
1648145900000|2022-03-24 18:18:20|12927.4|12912.4|12927.4|12912.4|12927.4|12912.4|12927.4|12912.4|0
1648145920000|2022-03-24 18:18:40|12927.7|12912.7|12925.4|12910.4|12927.7|12912.7|12925.4|12910.4|3
1648145930000|2022-03-24 18:18:50|12925.7|12910.7|12923.7|12908.7|12925.7|12910.7|12923.2|12908.2|4
1648145950000|2022-03-24 18:19:10|12924.2|12909.2|12926.4|12911.4|12926.4|12911.4|12924.2|12909.2|1
1648145970000|2022-03-24 18:19:30|12928.5|12913.5|12930.2|12915.2|12930.2|12915.2|12928.5|12913.5|1
1648145980000|2022-03-24 18:19:40|12930.4|12915.4|12931.7|12916.7|12932.2|12917.2|12930.4|12915.4|13
1648145990000|2022-03-24 18:19:50|12931.4|12916.4|12936.2|12921.2|12936.2|12921.2|12931.4|12916.4|3
1648170000000|2022-03-25 01:00:00|12938.2|12900.7|12958.2|12933.2|12958.2|12937.4|12937.9|12900.4|16
1648170010000|2022-03-25 01:00:10|12957.9|12932.9|12957.9|12932.9|12957.9|12932.9|12957.9|12932.9|0
1648170020000|2022-03-25 01:00:20|12958.2|12933.2|12952.7|12937.7|12958.2|12937.7|12952.7|12932.9|2
1648170030000|2022-03-25 01:00:30|12957.9|12932.9|12952.7|12937.7|12957.9|12937.7|12952.7|12932.9|1
1648170050000|2022-03-25 01:00:50|||||||||2
1648170060000|2022-03-25 01:01:00|12952.2|12937.2|12952.2|12937.2|12952.2|12937.2|12952.2|12937.2|0
1648170070000|2022-03-25 01:01:10|12951.4|12936.4|12950.7|12935.7|12951.4|12936.4|12950.7|12935.7|0
1648170080000|2022-03-25 01:01:20|12950.2|12935.2|12950.2|12935.2|12950.2|12935.2|12950.2|12935.2|0
1648170090000|2022-03-25 01:01:30|12948.5|12923.5|12948.5|12923.5|12948.5|12923.5|12948.5|12923.5|1
1648170100000|2022-03-25 01:01:40|12946.2|12921.2|12946.2|12921.2|12946.2|12921.2|12946.2|12921.2|0
1648170110000|2022-03-25 01:01:50|12945.2|12920.2|12945.2|12920.2|12945.2|12920.2|12945.2|12920.2|0
1648170190000|2022-03-25 01:03:10|12938.5|12923.5|12935.4|12920.4|12938.5|12923.5|12935.4|12920.4|0
1648170200000|2022-03-25 01:03:20|12937.9|12912.9|12937.2|12912.2|12937.9|12912.9|12937.2|12912.2|0
1648170210000|2022-03-25 01:03:30|12937.7|12912.7|12937.7|12912.7|12937.7|12912.7|12937.7|12912.7|0
1648170220000|2022-03-25 01:03:40|12937.2|12912.2|12936.7|12911.7|12937.2|12912.2|12936.7|12911.7|0
1648170300000|2022-03-25 01:05:00|12936.9|12911.9|12929|12914|12936.9|12914|12929|12911.9|1
1648170310000|2022-03-25 01:05:10|12926.7|12911.7|12926.9|12911.9|12926.9|12911.9|12926.7|12911.7|1
1648170330000|2022-03-25 01:05:30|12926.7|12911.7|12929.2|12914.2|12929.9|12914.9|12926.7|12911.7|1
1648170340000|2022-03-25 01:05:40|12928.4|12913.4|12928.4|12913.4|12928.4|12913.4|12928.4|12913.4|0
1648170380000|2022-03-25 01:06:20|12928.9|12913.9|12928.4|12913.4|12934.8|12915.5|12927.9|12909.8|0
1648170390000|2022-03-25 01:06:30|12928.2|12913.2|12928.2|12913.2|12928.2|12913.2|12928.2|12913.2|0
1648170400000|2022-03-25 01:06:40|12928.7|12913.7|12928.9|12913.9|12928.9|12913.9|12928.7|12913.7|0
1648170420000|2022-03-25 01:07:00|12928.7|12913.7|12929.7|12914.7|12930.2|12915.2|12924.9|12909.9|1
1648170430000|2022-03-25 01:07:10|12930.4|12915.4|12936.8|12921.8|12936.8|12921.8|12930.2|12915.2|4
1648170450000|2022-03-25 01:07:30|12939.2|12924.2|12944.7|12929.7|12944.7|12929.7|12939.2|12924.2|0
1648170460000|2022-03-25 01:07:40|12944.2|12929.2|12942.2|12927.2|12944.2|12929.2|12939.7|12924.7|4
1648170470000|2022-03-25 01:07:50|12941.7|12926.7|12941.7|12926.7|12941.7|12926.7|12941.7|12926.7|0
1648170480000|2022-03-25 01:08:00|12943.7|12928.7|12944.9|12929.9|12944.9|12929.9|12942.1|12927.1|7
1648170490000|2022-03-25 01:08:10|12945.2|12930.2|12945.2|12930.2|12945.2|12930.2|12945.2|12930.2|0
1648170530000|2022-03-25 01:08:50|12945.7|12930.7|12945.2|12930.2|12945.7|12930.7|12944.7|12929.7|0
1648170540000|2022-03-25 01:09:00|12944.7|12929.7|12954.6|12939.6|12954.6|12939.6|12943.7|12928.7|1
1648170550000|2022-03-25 01:09:10|12955.9|12940.9|12955.9|12940.9|12955.9|12940.9|12955.9|12940.9|0
1648170590000|2022-03-25 01:09:50|12955.6|12940.6|12952.6|12937.6|12959.4|12941.4|12952.6|12932.9|2
1648170600000|2022-03-25 01:10:00|12957.2|12932.2|12956.9|12931.9|12957.2|12932.2|12954.4|12929.4|3
1648170610000|2022-03-25 01:10:10|12956.4|12931.4|12956.4|12931.4|12956.4|12931.4|12956.4|12931.4|0
1648170630000|2022-03-25 01:10:30|12951.9|12936.9|12952.1|12937.1|12952.1|12937.1|12951.9|12936.9|0
1648170640000|2022-03-25 01:10:40|12951.9|12936.9|12951.9|12936.9|12951.9|12936.9|12951.9|12936.9|0
1648170660000|2022-03-25 01:11:00|12952.1|12937.1|12952.4|12937.4|12952.4|12937.4|12952.1|12937.1|0
1648170680000|2022-03-25 01:11:20|12951.9|12936.9|12953.4|12938.4|12953.4|12938.4|12951.6|12936.6|0
1648170690000|2022-03-25 01:11:30|12956|12941|12967.2|12942.2|12967.4|12942.4|12956|12939.2|1
1648170720000|2022-03-25 01:12:00|12967.1|12942.1|12967.1|12942.1|12967.1|12942.1|12967.1|12942.1|0
1648170740000|2022-03-25 01:12:20|12976.9|12939.4|12971.1|12946.1|12976.9|12946.1|12971.1|12939.4|3
1648170750000|2022-03-25 01:12:30|12970.9|12945.9|12974.4|12949.4|12975.4|12950.4|12970.4|12945.4|6
1648170760000|2022-03-25 01:12:40|12974.6|12949.6|12974.6|12949.6|12974.6|12949.6|12974.6|12949.6|0
1648170780000|2022-03-25 01:13:00|12975.1|12950.1|12975.1|12950.1|12975.1|12950.1|12975.1|12950.1|0
1648170790000|2022-03-25 01:13:10|12975.6|12950.6|12968.4|12953.4|12975.9|12953.4|12968.4|12950.6|2
1648170800000|2022-03-25 01:13:20|12969.4|12954.4|12969.4|12954.4|12969.4|12954.4|12969.4|12954.4|0
1648170810000|2022-03-25 01:13:30|12970.4|12955.4|12976.9|12951.9|12976.9|12955.4|12970.4|12951.6|1
1648170850000|2022-03-25 01:14:10|12977.1|12952.1|12977.1|12952.1|12977.1|12952.1|12977.1|12952.1|0
1648170860000|2022-03-25 01:14:20|12972.4|12957.4|12977.9|12952.9|12977.9|12957.4|12972.4|12952.9|0
1648170870000|2022-03-25 01:14:30|12976.9|12951.9|12976.9|12951.9|12976.9|12951.9|12976.9|12951.9|0
1648170880000|2022-03-25 01:14:40|12971.6|12956.6|12971.6|12956.6|12971.6|12956.6|12971.6|12956.6|0
1648170920000|2022-03-25 01:15:20|12971.4|12956.4|12971.4|12956.4|12971.4|12956.4|12971.4|12956.4|2
1648170940000|2022-03-25 01:15:40|12973.9|12948.9|12973.9|12948.9|12973.9|12948.9|12973.9|12948.9|3
1648170960000|2022-03-25 01:16:00|12974.1|12949.1|12974.1|12949.1|12974.1|12949.1|12974.1|12949.1|0
1648171070000|2022-03-25 01:17:50|12963.8|12948.8|12967.8|12952.8|12967.8|12952.8|12963.8|12948.8|1
1648171130000|2022-03-25 01:18:50|12964.2|12949.2|12961.3|12946.3|12964.2|12949.2|12961.3|12946.3|1
1648171140000|2022-03-25 01:19:00|12965.3|12950.3|12965.3|12950.3|12965.3|12950.3|12965.3|12950.3|7
1648171170000|2022-03-25 01:19:30|12971.3|12946.3|12972.3|12947.3|12972.3|12947.3|12971.3|12946.3|0
1648171220000|2022-03-25 01:20:20|12966.8|12951.8|12967.1|12952.1|12967.1|12952.1|12966.8|12951.8|0
1648171320000|2022-03-25 01:22:00|12973.6|12948.6|12973.6|12948.6|12973.6|12948.6|12973.6|12948.6|2
1648171350000|2022-03-25 01:22:30|12969.6|12954.6|12969.6|12954.6|12969.6|12954.6|12969.6|12954.6|0
1648171360000|2022-03-25 01:22:40|12969.3|12954.3|12969.3|12954.3|12969.3|12954.3|12969.3|12954.3|0
1648171370000|2022-03-25 01:22:50|12970.1|12955.1|12970.6|12955.6|12970.6|12955.6|12970.1|12955.1|0
1648171380000|2022-03-25 01:23:00|12970.3|12955.3|12970.3|12955.3|12970.3|12955.3|12970.1|12955.1|4
1648171390000|2022-03-25 01:23:10|12970.6|12955.6|12968.8|12953.8|12970.6|12955.6|12968.8|12953.8|0
1648171420000|2022-03-25 01:23:40|12969.8|12954.8|12970.6|12955.6|12970.6|12955.6|12969.8|12954.8|0
1648171440000|2022-03-25 01:24:00|12967.8|12952.8|12966.8|12951.8|12967.8|12952.8|12966.8|12951.8|0
1648171480000|2022-03-25 01:24:40|12969.3|12954.3|12969.3|12954.3|12969.3|12954.3|12969.3|12954.3|1
1648171580000|2022-03-25 01:26:20|12968|12953|12968|12953|12968|12953|12968|12953|9
1648171680000|2022-03-25 01:28:00|12968.3|12953.3|12967.8|12952.8|12968.5|12953.5|12967.8|12952.8|2
1648171690000|2022-03-25 01:28:10|12972.3|12947.3|12968.5|12953.5|12972.5|12953.5|12968.5|12947.3|0
1648171710000|2022-03-25 01:28:30|12969.5|12954.5|12969.5|12954.5|12969.5|12954.5|12969.5|12954.5|0
1648171730000|2022-03-25 01:28:50|12969.3|12954.3|12969.3|12954.3|12969.3|12954.3|12969.3|12954.3|0
1648171870000|2022-03-25 01:31:10|12969|12954|12969|12954|12969|12954|12969|12954|0
1648171960000|2022-03-25 01:32:40|12969.2|12954.2|12969.5|12954.5|12969.5|12954.5|12969.2|12954.2|0
1648171980000|2022-03-25 01:33:00|12969.2|12954.2|12970|12955|12970|12955|12969.2|12954.2|0
1648171990000|2022-03-25 01:33:10|12970.5|12955.5|12970.5|12955.5|12970.5|12955.5|12970.5|12955.5|0
1648172020000|2022-03-25 01:33:40|12971|12956|12971|12956|12971|12956|12971|12956|0
1648172190000|2022-03-25 01:36:30|||||||||1
1648172210000|2022-03-25 01:36:50|12970.2|12955.2|12971|12956|12971|12956|12970.2|12955.2|1
1648172220000|2022-03-25 01:37:00|||||||||1
1648172230000|2022-03-25 01:37:10|12970.7|12955.7|12970.7|12955.7|12970.7|12955.7|12970.7|12955.7|1
1648172240000|2022-03-25 01:37:20|12971|12956|12971|12956|12971|12956|12970.5|12955.5|3
1648172280000|2022-03-25 01:38:00|||||||||2
1648172290000|2022-03-25 01:38:10|12971.2|12956.2|12970.5|12955.5|12972.7|12957.7|12970.5|12955.5|22
1648172300000|2022-03-25 01:38:20|12968.7|12953.7|12968.7|12953.7|12968.7|12953.7|12968.7|12953.7|1
1648172330000|2022-03-25 01:38:50|12972|12957|12970.5|12955.5|12973|12958|12970.2|12955.2|2
1648172380000|2022-03-25 01:39:40|12969.2|12954.2|12969.2|12954.2|12969.2|12954.2|12969.2|12954.2|1
1648172390000|2022-03-25 01:39:50|12969.5|12954.5|12970.5|12955.5|12970.5|12955.5|12969.5|12954.5|1
1648172400000|2022-03-25 01:40:00|12970.7|12955.7|12970.7|12955.7|12970.7|12955.7|12970.7|12955.7|1
1648172430000|2022-03-25 01:40:30|12968.7|12953.7|12968.7|12953.7|12973.5|12958.5|12968.7|12953.7|2
1648172600000|2022-03-25 01:43:20|12969.7|12954.7|12971|12956|12971|12956|12969.7|12954.7|0
1648172640000|2022-03-25 01:44:00|12971.2|12956.2|12971|12956|12971.2|12956.2|12971|12956|1
1648172730000|2022-03-25 01:45:30|12970.9|12955.9|12966.9|12951.9|12970.9|12955.9|12966.9|12951.9|1
1648172920000|2022-03-25 01:48:40|12967.6|12952.6|12968.2|12953.2|12968.2|12953.2|12967.6|12952.6|1
1648172940000|2022-03-25 01:49:00|12966.4|12951.4|12966.7|12951.7|12966.7|12951.7|12964.5|12949.5|4
1648172950000|2022-03-25 01:49:10|12966.5|12951.5|12966.5|12951.5|12966.5|12951.5|12966.5|12951.5|0
1648172990000|2022-03-25 01:49:50|12966.7|12951.7|12967.2|12952.2|12967.2|12952.2|12966.4|12951.4|0
1648173000000|2022-03-25 01:50:00|12967.4|12952.4|12968.2|12953.2|12968.2|12953.2|12967.4|12952.4|0
1648173010000|2022-03-25 01:50:10|12968.7|12953.7|12968.7|12953.7|12968.7|12953.7|12968.7|12953.7|0
1648173030000|2022-03-25 01:50:30|12971.2|12956.2|12971.2|12956.2|12971.2|12956.2|12971.2|12956.2|1
1648173040000|2022-03-25 01:50:40|12971.4|12956.4|12972.9|12957.9|12972.9|12957.9|12971.4|12956.4|0
1648173060000|2022-03-25 01:51:00|12973.1|12958.1|12969.6|12954.6|12973.1|12958.1|12969.6|12954.6|2
1648173070000|2022-03-25 01:51:10|12969.1|12954.1|12969.6|12954.6|12969.6|12954.6|12969.1|12954.1|0
1648173080000|2022-03-25 01:51:20|12969.2|12954.2|12968.9|12953.9|12969.2|12954.2|12968.9|12953.9|0
1648173100000|2022-03-25 01:51:40|12969.1|12954.1|12968.7|12953.7|12969.1|12954.1|12968.7|12953.7|1
1648173300000|2022-03-25 01:55:00|12968.6|12953.6|12968.6|12953.6|12968.6|12953.6|12968.6|12953.6|0
1648173330000|2022-03-25 01:55:30|12967.9|12952.9|12967.2|12952.2|12967.9|12952.9|12967.2|12952.2|0
1648173340000|2022-03-25 01:55:40|12967.7|12952.7|12967.7|12952.7|12967.7|12952.7|12967.7|12952.7|0
1648173350000|2022-03-25 01:55:50|12968.6|12953.6|12968.6|12953.6|12968.6|12953.6|12968.6|12953.6|0
1648173420000|2022-03-25 01:57:00|12968.4|12953.4|12968.1|12953.1|12968.4|12953.4|12968.1|12953.1|2
1648173450000|2022-03-25 01:57:30|12967.9|12952.9|12967.9|12952.9|12967.9|12952.9|12967.9|12952.9|0
1648173470000|2022-03-25 01:57:50|12968.9|12953.9|12968.4|12953.4|12968.9|12953.9|12968.4|12953.4|6
1648173480000|2022-03-25 01:58:00|12968.6|12953.6|12968.9|12953.9|12968.9|12953.9|12968.6|12953.6|0
1648173510000|2022-03-25 01:58:30|12969.6|12954.6|12969.6|12954.6|12969.6|12954.6|12969.6|12954.6|1
1648173560000|2022-03-25 01:59:20|12969.4|12954.4|12969.4|12954.4|12969.4|12954.4|12969.4|12954.4|0
1648173570000|2022-03-25 01:59:30|12969.6|12954.6|12969.6|12954.6|12969.6|12954.6|12969.6|12954.6|0
1648173600000|2022-03-25 02:00:00|12970.1|12955.1|12971.6|12956.6|12971.6|12956.6|12970.1|12955.1|0
1648173610000|2022-03-25 02:00:10|12972.1|12957.1|12972.6|12957.6|12972.6|12957.6|12972.1|12957.1|0
1648173640000|2022-03-25 02:00:40|||||||||1
1648173660000|2022-03-25 02:01:00|||||||||1
1648173710000|2022-03-25 02:01:50|12972.3|12957.3|12972.6|12957.6|12972.6|12957.6|12972.3|12957.3|1
1648173720000|2022-03-25 02:02:00|12975.6|12960.6|12977.1|12962.1|12977.1|12962.1|12975.6|12960.6|49
1648173740000|2022-03-25 02:02:20|12979.2|12964.2|12979.9|12964.9|12979.9|12964.9|12979.2|12964.2|1
1648173790000|2022-03-25 02:03:10|12979.4|12964.4|12979.6|12964.6|12979.6|12964.6|12979.4|12964.4|0
1648173800000|2022-03-25 02:03:20|12979.4|12964.4|12979.1|12964.1|12979.6|12964.6|12979.1|12964.1|0
1648173820000|2022-03-25 02:03:40|12978.9|12963.9|12978.9|12963.9|12978.9|12963.9|12978.9|12963.9|0
1648173830000|2022-03-25 02:03:50|12979.1|12964.1|12978.9|12963.9|12979.1|12964.1|12978.9|12963.9|1
1648173850000|2022-03-25 02:04:10|12978.8|12963.8|12978.8|12963.8|12978.8|12963.8|12978.8|12963.8|0
1648173920000|2022-03-25 02:05:20|12987.3|12962.3|12987.3|12962.3|12987.3|12962.3|12987.3|12962.3|2
1648173930000|2022-03-25 02:05:30|12987.6|12962.6|12988.1|12963.1|12988.1|12963.1|12987.6|12962.6|0
1648173940000|2022-03-25 02:05:40|12988.3|12963.3|12988.3|12963.3|12988.3|12963.3|12988.3|12963.3|0
1648174000000|2022-03-25 02:06:40|12987.6|12962.6|12987.6|12962.6|12987.6|12962.6|12987.6|12962.6|0
1648174010000|2022-03-25 02:06:50|12988.1|12963.1|12988.1|12963.1|12988.1|12963.1|12987.6|12962.6|0
1648174020000|2022-03-25 02:07:00|12987.6|12962.6|12988.1|12963.1|12988.1|12963.1|12987.6|12962.6|0
1648174040000|2022-03-25 02:07:20|12987.8|12962.8|12988.1|12963.1|12988.1|12963.1|12987.6|12962.6|0
1648174050000|2022-03-25 02:07:30|12987.8|12962.8|12987.8|12962.8|12988.1|12963.1|12987.6|12962.6|0
1648174060000|2022-03-25 02:07:40|12988.1|12963.1|12988.1|12963.1|12988.1|12963.1|12988.1|12963.1|0
1648174080000|2022-03-25 02:08:00|12988.3|12963.3|12991.1|12966.1|12992|12967|12988.3|12963.3|2
1648174090000|2022-03-25 02:08:10|12989.1|12964.1|12995.5|12958|12995.8|12964.1|12989.1|12958|0
1648174100000|2022-03-25 02:08:20|12995.8|12958.3|12995.5|12958|12995.8|12958.3|12995.5|12958|0
1648174150000|2022-03-25 02:09:10|12995.8|12958.3|12995.8|12958.3|12995.8|12958.3|12995.8|12958.3|0
1648174170000|2022-03-25 02:09:30|12996.3|12958.8|12996.3|12958.8|12996.3|12958.8|12996.3|12958.8|0
1648174180000|2022-03-25 02:09:40|12991|12966|12997.8|12960.3|12997.8|12966|12991|12960.3|0
1648174190000|2022-03-25 02:09:50|12984.1|12969.1|12984.1|12969.1|12984.1|12969.1|12984.1|12969.1|0
1648174200000|2022-03-25 02:10:00|12983.1|12968.1|12981.6|12966.6|12983.1|12968.1|12981.1|12966.1|1
1648174210000|2022-03-25 02:10:10|12989.3|12964.3|12990.1|12965.1|12997|12965.1|12989.3|12959.1|0
1648174220000|2022-03-25 02:10:20|12989.3|12964.3|12989.3|12964.3|12989.3|12964.3|12989.3|12964.3|1
1648174230000|2022-03-25 02:10:30|12989.6|12964.6|12989.6|12964.6|12989.6|12964.6|12989.6|12964.6|0
1648174240000|2022-03-25 02:10:40|12992.2|12967.2|12993.8|12968.8|12993.8|12968.8|12992.2|12967.2|0
1648174250000|2022-03-25 02:10:50|12994|12969|12994|12969|12994|12969|12994|12969|0
1648174330000|2022-03-25 02:12:10|12994.3|12969.3|12995.3|12970.3|12997.1|12972.1|12994.3|12969.3|0
1648174350000|2022-03-25 02:12:30|12995.5|12970.5|12995.5|12970.5|12995.5|12970.5|12995.5|12970.5|0
1648174360000|2022-03-25 02:12:40|12996|12971|12996.8|12971.8|12996.8|12971.8|12996|12971|0
1648174380000|2022-03-25 02:13:00|12996.1|12971.1|12996.1|12971.1|12996.1|12971.1|12996.1|12971.1|1
1648174390000|2022-03-25 02:13:10|13001.6|12964.1|12995.3|12970.3|13001.6|12970.3|12995.3|12964.1|1
1648174440000|2022-03-25 02:14:00|12993.8|12968.8|12993.3|12968.3|12993.8|12968.8|12993.3|12968.3|0
1648174480000|2022-03-25 02:14:40|12992.8|12967.8|12993.3|12968.3|12993.3|12968.3|12992.8|12967.8|0
1648174490000|2022-03-25 02:14:50|12988.8|12973.8|12992|12967|12992|12974.3|12987.7|12967|6
1648174500000|2022-03-25 02:15:00|12991.8|12966.8|12986.3|12971.3|12991.8|12971.3|12986|12966.8|1
1648174510000|2022-03-25 02:15:10|12986.5|12971.5|12985.5|12970.5|12986.5|12971.5|12985.5|12970.5|0
1648174560000|2022-03-25 02:16:00|||||||||1
1648174590000|2022-03-25 02:16:30|12989.6|12964.6|12989.6|12964.6|12989.6|12964.6|12989.6|12964.6|2
1648174600000|2022-03-25 02:16:40|12989.1|12964.1|12989.1|12964.1|12989.1|12964.1|12989.1|12964.1|2
1648174630000|2022-03-25 02:17:10|12989.5|12964.5|12990.1|12965.1|12990.1|12965.1|12989.5|12964.5|0
1648174680000|2022-03-25 02:18:00|12990|12965|12991.5|12966.5|12998.3|12966.5|12990|12960.8|1
1648174690000|2022-03-25 02:18:10|12991.1|12966.1|12990.5|12965.5|12991.1|12966.1|12990.5|12965.5|0
1648174700000|2022-03-25 02:18:20|12990.3|12965.3|12990|12965|12990.3|12965.3|12990|12965|0
1648174710000|2022-03-25 02:18:30|12984.8|12969.8|12991.1|12966.1|12991.1|12969.8|12984.8|12966.1|0
1648174720000|2022-03-25 02:18:40|12991.3|12966.3|12984.8|12969.8|12991.6|12970.9|12984.8|12966.3|0
1648174740000|2022-03-25 02:19:00|12984.6|12969.6|12984.6|12969.6|12984.6|12969.6|12984.6|12969.6|0
1648174760000|2022-03-25 02:19:20|12985.1|12970.1|12984.6|12969.6|12985.1|12970.1|12984.6|12969.6|0
1648174780000|2022-03-25 02:19:40|12984.8|12969.8|12985.1|12970.1|12985.1|12970.1|12984.8|12969.8|0
1648174830000|2022-03-25 02:20:30|12984.6|12969.6|12984.6|12969.6|12984.6|12969.6|12984.6|12969.6|0
1648174840000|2022-03-25 02:20:40|12984.1|12969.1|12983.6|12968.6|12984.1|12969.1|12983.6|12968.6|0
1648174850000|2022-03-25 02:20:50|12983.8|12968.8|12984.1|12969.1|12984.1|12969.1|12983.8|12968.8|0
1648174860000|2022-03-25 02:21:00|12983.6|12968.6|12983.6|12968.6|12983.6|12968.6|12983.6|12968.6|0
1648174880000|2022-03-25 02:21:20|12983.3|12968.3|12983.1|12968.1|12983.3|12968.3|12983.1|12968.1|0
1648174990000|2022-03-25 02:23:10|12983.8|12968.8|12983.8|12968.8|12983.8|12968.8|12983.8|12968.8|0
1648175000000|2022-03-25 02:23:20|12983.5|12968.5|12983.5|12968.5|12983.5|12968.5|12983.5|12968.5|0
1648175040000|2022-03-25 02:24:00|12984.3|12969.3|12984.3|12969.3|12984.3|12969.3|12984.3|12969.3|0
1648175080000|2022-03-25 02:24:40|12985.8|12970.8|12987.3|12972.3|12987.3|12972.3|12985.8|12970.8|1
1648175100000|2022-03-25 02:25:00|12987.5|12972.5|12987.8|12972.8|12987.8|12972.8|12987.5|12972.5|0
1648175130000|2022-03-25 02:25:30|12988|12973|12987.8|12972.8|12988|12973|12987.8|12972.8|0
1648175290000|2022-03-25 02:28:10|12989.5|12974.5|12989.5|12974.5|12989.5|12974.5|12989.5|12974.5|0
1648175310000|2022-03-25 02:28:30|12990.5|12975.5|12991|12976|12991|12976|12990.5|12975.5|0
1648175350000|2022-03-25 02:29:10|12992|12977|12992|12977|12992|12977|12992|12977|0
1648175370000|2022-03-25 02:29:30|12992.2|12977.2|12992.5|12977.5|12992.5|12977.5|12992.2|12977.2|0
1648175380000|2022-03-25 02:29:40|12993.2|12978.2|12993.7|12978.7|12993.7|12978.7|12993.2|12978.2|0
1648175400000|2022-03-25 02:30:00|12993.2|12978.2|12994|12969|12994.5|12978.2|12991.5|12969|5
1648175440000|2022-03-25 02:30:40|12989.2|12974.2|12989.7|12974.7|12990.2|12975.2|12989.2|12974.2|3
1648175450000|2022-03-25 02:30:50|12989.2|12974.2|12993|12968|12993|12974.2|12989|12968|2
1648175550000|2022-03-25 02:32:30|12987.5|12972.5|12987|12972|12987.7|12972.7|12987|12972|7
1648175560000|2022-03-25 02:32:40|12986.5|12971.5|12986|12971|12986.5|12971.5|12986|12971|0
1648175590000|2022-03-25 02:33:10|||||||||1
1648175600000|2022-03-25 02:33:20|12985.4|12970.4|12984|12959|12985.4|12970.4|12984|12959|8
1648175610000|2022-03-25 02:33:30|12986|12948.5|12978|12953|12986|12953|12978|12948.5|2
1648175670000|2022-03-25 02:34:30|12977.5|12952.5|12977|12952|12977.5|12952.5|12977|12952|0
1648175680000|2022-03-25 02:34:40|||||||||2
1648175690000|2022-03-25 02:34:50|12972.2|12957.2|12972.2|12957.2|12972.2|12957.2|12972.2|12957.2|2
1648175700000|2022-03-25 02:35:00|12977.7|12952.7|12974|12959|12978.5|12959|12974|12952.7|1
1648175710000|2022-03-25 02:35:10|12973.7|12958.7|12973.7|12958.7|12973.7|12958.7|12973.7|12958.7|0
1648175720000|2022-03-25 02:35:20|12972.7|12957.7|12971.2|12956.2|12972.7|12957.7|12971.2|12956.2|1
1648175750000|2022-03-25 02:35:50|12972|12957|12972|12957|12972|12957|12972|12957|0
1648175790000|2022-03-25 02:36:30|12971.7|12956.7|12973.2|12958.2|12973.7|12958.7|12971.7|12956.7|0
1648175800000|2022-03-25 02:36:40|12972.2|12957.2|12971.9|12956.9|12972.2|12957.2|12971.9|12956.9|1
1648175810000|2022-03-25 02:36:50|12971.4|12956.4|12971.2|12956.2|12971.4|12956.4|12971.2|12956.2|0
1648175830000|2022-03-25 02:37:10|12971.7|12956.7|12974.7|12959.7|12974.7|12959.7|12971.7|12956.7|0
1648175840000|2022-03-25 02:37:20|12974.2|12959.2|12974.2|12959.2|12974.4|12959.4|12974.2|12959.2|0
1648175860000|2022-03-25 02:37:40|12973.9|12958.9|12973.9|12958.9|12973.9|12958.9|12973.9|12958.9|0
1648175990000|2022-03-25 02:39:50|12975.1|12960.1|12975.1|12960.1|12975.1|12960.1|12975.1|12960.1|0
1648176000000|2022-03-25 02:40:00|12976.7|12961.7|12976.7|12961.7|12976.7|12961.7|12976.7|12961.7|0
1648176020000|2022-03-25 02:40:20|12973.9|12958.9|12973.9|12958.9|12973.9|12958.9|12973.9|12958.9|2
1648176050000|2022-03-25 02:40:50|12973.2|12958.2|12973.2|12958.2|12973.2|12958.2|12973.2|12958.2|0
1648176070000|2022-03-25 02:41:10|12973.9|12958.9|12973.9|12958.9|12973.9|12958.9|12973.9|12958.9|0
1648176090000|2022-03-25 02:41:30|12972.2|12957.2|12970.7|12955.7|12972.2|12957.2|12970.7|12955.7|1
1648176120000|2022-03-25 02:42:00|12970.4|12955.4|12970.4|12955.4|12970.4|12955.4|12970.4|12955.4|0
1648176130000|2022-03-25 02:42:10|||||||||1
1648176250000|2022-03-25 02:44:10|12974.4|12959.4|12968.2|12953.2|12974.4|12959.4|12968.2|12953.2|1
1648176300000|2022-03-25 02:45:00|12967.2|12952.2|12967.2|12952.2|12967.2|12952.2|12967.2|12952.2|1
1648176360000|2022-03-25 02:46:00|12967.1|12952.1|12967.1|12952.1|12967.1|12952.1|12967.1|12952.1|0
1648176450000|2022-03-25 02:47:30|12966.9|12951.9|12966.9|12951.9|12966.9|12951.9|12966.9|12951.9|0
1648176810000|2022-03-25 02:53:30|12967.9|12952.9|12967.9|12952.9|12967.9|12952.9|12967.9|12952.9|0
1648176860000|2022-03-25 02:54:20|12968.1|12953.1|12968.6|12953.6|12968.6|12953.6|12968.1|12953.1|0
1648176870000|2022-03-25 02:54:30|12968.1|12953.1|12968.1|12953.1|12968.1|12953.1|12968.1|12953.1|0
1648177010000|2022-03-25 02:56:50|12967.8|12952.8|12967.6|12952.6|12967.8|12952.8|12967.6|12952.6|1
1648177040000|2022-03-25 02:57:20|12967.1|12952.1|12967.1|12952.1|12967.1|12952.1|12967.1|12952.1|0
1648177120000|2022-03-25 02:58:40|12966.1|12951.1|12966.1|12951.1|12966.1|12951.1|12966.1|12951.1|1
1648177200000|2022-03-25 03:00:00|12968.1|12943.1|12968.1|12943.1|12968.1|12943.1|12968.1|12943.1|2
1648177210000|2022-03-25 03:00:10|12964.7|12939.7|12967.4|12929.9|12967.4|12939.7|12964.7|12929.9|1
1648177280000|2022-03-25 03:01:20|12967.8|12930.3|12967.8|12930.3|12967.8|12930.3|12967.8|12930.3|0
1648177300000|2022-03-25 03:01:40|12968.3|12930.8|12968.3|12930.8|12968.3|12930.8|12968.3|12930.8|0
1648177320000|2022-03-25 03:02:00|12967.6|12930.1|12967.8|12930.3|12967.8|12930.3|12967.6|12930.1|0
1648177330000|2022-03-25 03:02:10|12968.3|12930.8|12968.3|12930.8|12968.3|12930.8|12968.3|12930.8|0
1648177360000|2022-03-25 03:02:40|12967.6|12930.1|12967.6|12930.1|12967.6|12930.1|12967.6|12930.1|0
1648177370000|2022-03-25 03:02:50|12967.8|12930.3|12966.8|12929.3|12967.8|12930.3|12966.8|12929.3|0
1648177390000|2022-03-25 03:03:10|12965.8|12928.3|12964.8|12927.3|12965.8|12928.3|12964.8|12927.3|0
1648177410000|2022-03-25 03:03:30|12965.1|12927.6|12965.3|12927.8|12965.3|12927.8|12965.1|12927.6|0
1648177560000|2022-03-25 03:06:00|12960.1|12935.1|12960.1|12935.1|12960.1|12935.1|12960.1|12935.1|0
1648177620000|2022-03-25 03:07:00|12957.6|12942.6|12957.6|12942.6|12957.6|12942.6|12957.6|12942.6|0
1648177680000|2022-03-25 03:08:00|12958|12943|12961|12946|12961|12946|12958|12943|0
1648177690000|2022-03-25 03:08:10|12963.6|12948.6|12963.6|12948.6|12963.6|12948.6|12963.6|12948.6|0
1648177700000|2022-03-25 03:08:20|12964.6|12949.6|12965.6|12950.6|12965.6|12950.6|12964.6|12949.6|1
1648177710000|2022-03-25 03:08:30|12968.6|12953.6|12968.6|12953.6|12968.6|12953.6|12968.6|12953.6|0
1648177740000|2022-03-25 03:09:00|12968.5|12953.5|12966.6|12941.6|12968.5|12953.5|12966.6|12941.6|1
1648177750000|2022-03-25 03:09:10|12967.6|12930.1|12967.6|12930.1|12967.6|12930.1|12967.6|12930.1|0
1648177770000|2022-03-25 03:09:30|12968|12943|12961|12946|12968|12947.1|12961|12943|0
1648177800000|2022-03-25 03:10:00|12960.8|12945.8|12960.5|12945.5|12960.8|12945.8|12960.5|12945.5|0
1648177810000|2022-03-25 03:10:10|12960|12945|12960|12945|12960|12945|12960|12945|0
1648177840000|2022-03-25 03:10:40|12963|12948|12963|12948|12963|12948|12963|12948|0
1648177850000|2022-03-25 03:10:50|12963.6|12948.6|12963.5|12948.5|12964|12949|12963.5|12948.5|1
1648177990000|2022-03-25 03:13:10|12963.3|12948.3|12963|12948|12963.3|12948.3|12963|12948|0
1648178010000|2022-03-25 03:13:30|12962.5|12947.5|12962.5|12947.5|12962.5|12947.5|12962.5|12947.5|0
1648178040000|2022-03-25 03:14:00|12963|12948|12963|12948|12963|12948|12963|12948|0
1648178080000|2022-03-25 03:14:40|12962.8|12947.8|12962.5|12947.5|12962.8|12947.8|12962.5|12947.5|0
1648178090000|2022-03-25 03:14:50|12963.7|12948.7|12965|12950|12965|12950|12963.7|12948.7|0
1648178110000|2022-03-25 03:15:10|12958|12943|12964.8|12927.3|12965.1|12943|12958|12927.3|2
1648178120000|2022-03-25 03:15:20|12964.1|12926.6|12963.1|12925.6|12964.1|12926.6|12963.1|12925.6|0
1648178140000|2022-03-25 03:15:40|12963|12925.5|12957.3|12932.3|12963|12932.3|12957.3|12925.5|0
1648178150000|2022-03-25 03:15:50|12957|12942|12957|12942|12957|12942|12957|12942|0
1648178170000|2022-03-25 03:16:10|12956.8|12941.8|12956.3|12941.3|12956.8|12941.8|12956.3|12941.3|0
1648178180000|2022-03-25 03:16:20|12958.6|12933.6|12958.6|12933.6|12958.6|12933.6|12958.6|12933.6|0
1648178190000|2022-03-25 03:16:30|12956|12931|12957|12932|12957.5|12932.5|12956|12931|1
1648178210000|2022-03-25 03:16:50|12952.5|12937.5|12952.5|12937.5|12953|12938|12952|12937|0
1648178220000|2022-03-25 03:17:00|12956.8|12931.8|12955.5|12930.5|12956.8|12931.8|12955.5|12930.5|0
1648178230000|2022-03-25 03:17:10|12956|12931|12956.3|12931.3|12956.3|12931.3|12956|12931|0
1648178240000|2022-03-25 03:17:20|12956.5|12931.5|12951.5|12936.5|12956.5|12936.5|12951.5|12931.5|0
1648178250000|2022-03-25 03:17:30|12951|12936|12954.8|12929.8|12954.8|12936|12951|12929.8|0
1648178260000|2022-03-25 03:17:40|12954.5|12929.5|12954.5|12929.5|12954.5|12929.5|12954.5|12929.5|0
1648178410000|2022-03-25 03:20:10|12954.3|12929.3|12952.8|12927.8|12954.3|12929.3|12952.8|12927.8|1
1648178420000|2022-03-25 03:20:20|12952.3|12927.3|12950.8|12925.8|12952.3|12927.3|12950.8|12925.8|0
1648178500000|2022-03-25 03:21:40|12945.3|12930.3|12944.8|12929.8|12945.3|12930.3|12944.8|12929.8|0
1648178540000|2022-03-25 03:22:20|12944.1|12929.1|12943.3|12928.3|12944.1|12929.1|12943.3|12928.3|0
1648178600000|2022-03-25 03:23:20|12943.5|12928.5|12943.5|12928.5|12943.5|12928.5|12943.5|12928.5|1
1648178620000|2022-03-25 03:23:40|12943.3|12928.3|12943.3|12928.3|12943.3|12928.3|12942.8|12927.8|1
1648178640000|2022-03-25 03:24:00|12942.8|12927.8|12942.3|12927.3|12942.8|12927.8|12942.3|12927.3|0
1648178710000|2022-03-25 03:25:10|12944.6|12929.6|12953|12928|12953|12929.6|12944.6|12927.5|1
1648178720000|2022-03-25 03:25:20|12952|12927|12952|12927|12952|12927|12952|12927|0
1648178730000|2022-03-25 03:25:30|12947.7|12932.7|12948.7|12933.7|12948.7|12933.7|12947.7|12932.7|0
1648178750000|2022-03-25 03:25:50|12953|12928|12953|12928|12953|12928|12953|12928|0
1648178760000|2022-03-25 03:26:00|12952.5|12927.5|12952|12927|12952.5|12927.5|12952|12927|0
1648178790000|2022-03-25 03:26:30|12950.7|12935.7|12951|12936|12951|12936|12950.7|12935.7|0
1648178800000|2022-03-25 03:26:40|12951.2|12936.2|12951.2|12936.2|12951.2|12936.2|12951.2|12936.2|0
1648178810000|2022-03-25 03:26:50|12953.2|12938.2|12955|12940|12955|12940|12953.2|12938.2|0
1648178820000|2022-03-25 03:27:00|12955.2|12940.2|12959|12934|12961.5|12940.2|12955.2|12934|0
1648178830000|2022-03-25 03:27:10|12959.2|12934.2|12963.5|12926|12963.5|12934.2|12958.5|12925.7|0
1648178840000|2022-03-25 03:27:20|12958|12933|12958|12933|12958|12933|12958|12933|0
1648178860000|2022-03-25 03:27:40|12958.9|12933.9|12960|12935|12960|12935|12958.9|12933.9|0
1648178870000|2022-03-25 03:27:50|12954.5|12939.5|12961.2|12936.2|12961.2|12939.5|12954|12935.4|0
1648178880000|2022-03-25 03:28:00|12961|12936|12968.7|12931.2|12968.7|12936|12961|12931.2|0
1648178890000|2022-03-25 03:28:10|12970.2|12932.7|12970.2|12932.7|12970.2|12932.7|12970.2|12932.7|0
1648178900000|2022-03-25 03:28:20|12964.9|12939.9|12964.9|12939.9|12964.9|12939.9|12964.9|12939.9|0
1648178910000|2022-03-25 03:28:30|12966|12941|12955.7|12940.7|12966|12941|12955.7|12940.7|0
1648178950000|2022-03-25 03:29:10|12955.9|12940.9|12955.9|12940.9|12955.9|12940.9|12955.9|12940.9|0
1648178960000|2022-03-25 03:29:20|12955.4|12940.4|12955.4|12940.4|12955.4|12940.4|12955.4|12940.4|0
1648179010000|2022-03-25 03:30:10|12955.9|12940.9|12955.9|12940.9|12955.9|12940.9|12955.9|12940.9|0
1648179280000|2022-03-25 03:34:40|||||||||1
1648179310000|2022-03-25 03:35:10|12955.7|12940.7|12955.7|12940.7|12955.7|12940.7|12955.7|12940.7|0
1648179390000|2022-03-25 03:36:30|12955.6|12940.6|12955.9|12940.9|12955.9|12940.9|12955.6|12940.6|0
1648179430000|2022-03-25 03:37:10|12955.6|12940.6|12955.4|12940.4|12955.6|12940.6|12955.4|12940.4|0
1648179570000|2022-03-25 03:39:30|12955.6|12940.6|12955.6|12940.6|12955.6|12940.6|12955.4|12940.4|2
1648179650000|2022-03-25 03:40:50|12956.6|12941.6|12956.6|12941.6|12956.6|12941.6|12956.6|12941.6|0
1648179720000|2022-03-25 03:42:00|12956.1|12941.1|12956.1|12941.1|12956.1|12941.1|12956.1|12941.1|0
1648179730000|2022-03-25 03:42:10|12955.6|12940.6|12955.6|12940.6|12955.6|12940.6|12955.6|12940.6|0
1648179800000|2022-03-25 03:43:20|12953.6|12938.6|12954.9|12929.9|12955.1|12938.6|12953.6|12929.9|0
1648179810000|2022-03-25 03:43:30|12955.1|12930.1|12954.6|12929.6|12955.4|12930.4|12954.6|12929.6|0
1648179820000|2022-03-25 03:43:40|12954.9|12929.9|12954.9|12929.9|12954.9|12929.9|12954.9|12929.9|0
1648179840000|2022-03-25 03:44:00|12950.1|12935.1|12950.1|12935.1|12950.1|12935.1|12950.1|12935.1|0
1648179850000|2022-03-25 03:44:10|12950.4|12935.4|12950.4|12935.4|12950.4|12935.4|12950.4|12935.4|0
1648179860000|2022-03-25 03:44:20|12952.4|12937.4|12952.4|12937.4|12952.4|12937.4|12952.4|12937.4|0
1648179870000|2022-03-25 03:44:30|12951.9|12936.9|12951.9|12936.9|12951.9|12936.9|12951.9|12936.9|0
1648179900000|2022-03-25 03:45:00|12954.9|12929.9|12960.4|12922.9|12960.4|12930.1|12954.9|12922.9|0
1648179920000|2022-03-25 03:45:20|12954.6|12929.6|12954.6|12929.6|12954.6|12929.6|12954.6|12929.6|0
1648179950000|2022-03-25 03:45:50|12955.4|12930.4|12955.4|12930.4|12955.4|12930.4|12955.4|12930.4|0
1648180090000|2022-03-25 03:48:10|12955.1|12930.1|12955.1|12930.1|12955.1|12930.1|12955.1|12930.1|0
1648180330000|2022-03-25 03:52:10|12951.8|12936.8|12951.8|12936.8|12951.8|12936.8|12951.8|12936.8|0
1648180350000|2022-03-25 03:52:30|12952.1|12937.1|12952.3|12937.3|12952.3|12937.3|12951.8|12936.8|0
1648180360000|2022-03-25 03:52:40|12951.8|12936.8|12952.3|12937.3|12952.3|12937.3|12951.8|12936.8|0
1648180370000|2022-03-25 03:52:50|12951.8|12936.8|12952.3|12937.3|12952.3|12937.3|12951.8|12936.8|0
1648180380000|2022-03-25 03:53:00|12951.8|12936.8|12952.3|12937.3|12952.3|12937.3|12951.8|12936.8|0
1648180500000|2022-03-25 03:55:00|12952.1|12937.1|12953.1|12938.1|12953.1|12938.1|12952.1|12937.1|0
1648180770000|2022-03-25 03:59:30|12953|12938|12953|12938|12953|12938|12953|12938|0
1648181100000|2022-03-25 04:05:00|12952|12937|12952|12937|12952|12937|12952|12937|1
1648181410000|2022-03-25 04:10:10|12951.3|12936.3|12951.5|12936.5|12951.5|12936.5|12951.3|12936.3|2
1648181500000|2022-03-25 04:11:40|12951.8|12936.8|12951.8|12936.8|12951.8|12936.8|12951.8|12936.8|0
1648181590000|2022-03-25 04:13:10|12952|12937|12951.7|12936.7|12952|12937|12951.7|12936.7|0
1648181650000|2022-03-25 04:14:10|12952|12937|12952.5|12937.5|12952.5|12937.5|12952|12937|0
1648181670000|2022-03-25 04:14:30|12952.7|12937.7|12953|12938|12953|12938|12952.7|12937.7|0
1648181680000|2022-03-25 04:14:40|12952.7|12937.7|12952.5|12937.5|12952.7|12937.7|12952.5|12937.5|0
1648181690000|2022-03-25 04:14:50|12954|12939|12954|12939|12954|12939|12954|12939|0
1648181810000|2022-03-25 04:16:50|12952.8|12937.8|12952|12937|12952.8|12937.8|12952|12937|0
1648181960000|2022-03-25 04:19:20|12954|12939|12954|12939|12954|12939|12954|12939|0
1648181980000|2022-03-25 04:19:40|12952.8|12937.8|12951.7|12936.7|12952.8|12937.8|12951.7|12936.7|0
1648182050000|2022-03-25 04:20:50|12952|12937|12952|12937|12952|12937|12952|12937|0
1648182060000|2022-03-25 04:21:00|12952.2|12937.2|12951.7|12936.7|12952.5|12937.5|12951.7|12936.7|0
1648182110000|2022-03-25 04:21:50|12952|12937|12952|12937|12952|12937|12952|12937|0
1648182130000|2022-03-25 04:22:10|12951.5|12936.5|12951.7|12936.7|12951.7|12936.7|12951.5|12936.5|0
1648182170000|2022-03-25 04:22:50|12951.9|12936.9|12951.9|12936.9|12951.9|12936.9|12951.9|12936.9|0
1648182180000|2022-03-25 04:23:00|12956.9|12941.9|12957.4|12932.4|12957.4|12942.4|12952.9|12932.4|0
1648182190000|2022-03-25 04:23:10|12952.7|12937.7|12952.7|12937.7|12952.7|12937.7|12952.7|12937.7|0
1648182210000|2022-03-25 04:23:30|12952.9|12937.9|12952.9|12937.9|12952.9|12937.9|12952.9|12937.9|0
1648182220000|2022-03-25 04:23:40|12953.4|12938.4|12952.9|12937.9|12953.4|12938.4|12952.9|12937.9|1
1648182250000|2022-03-25 04:24:10|12957.4|12932.4|12957.4|12932.4|12957.4|12932.4|12957.4|12932.4|0
1648182260000|2022-03-25 04:24:20|12952.7|12937.7|12952.7|12937.7|12952.7|12937.7|12952.7|12937.7|0
1648182270000|2022-03-25 04:24:30|12952.9|12937.9|12952.9|12937.9|12952.9|12937.9|12952.9|12937.9|0
1648183160000|2022-03-25 04:39:20|12957.6|12932.6|12956.9|12941.9|12957.6|12941.9|12954.5|12932.6|0
1648183230000|2022-03-25 04:40:30|12956.8|12941.8|12956.8|12941.8|12956.8|12941.8|12956.8|12941.8|0
1648183660000|2022-03-25 04:47:40|12957.1|12942.1|12954.8|12939.8|12957.1|12942.1|12954.8|12939.8|4
1648183690000|2022-03-25 04:48:10|12954.1|12939.1|12957.3|12932.3|12957.3|12939.1|12954.1|12932.3|0
1648183740000|2022-03-25 04:49:00|12952.6|12937.6|12952.6|12937.6|12952.6|12937.6|12952.6|12937.6|0
1648183750000|2022-03-25 04:49:10|12952.8|12937.8|12952.8|12937.8|12952.8|12937.8|12952.8|12937.8|0
1648183900000|2022-03-25 04:51:40|12950.1|12935.1|12949.3|12934.3|12950.1|12935.1|12949.3|12934.3|0
1648183920000|2022-03-25 04:52:00|12949.1|12934.1|12949.1|12934.1|12949.1|12934.1|12949.1|12934.1|0
1648183930000|2022-03-25 04:52:10|12949.3|12934.3|12949.1|12934.1|12949.3|12934.3|12949.1|12934.1|1
1648184140000|2022-03-25 04:55:40|12949.8|12934.8|12949.6|12934.6|12950.1|12935.1|12949.6|12934.6|0
1648184190000|2022-03-25 04:56:30|12949.8|12934.8|12950.6|12935.6|12950.6|12935.6|12949.8|12934.8|0
1648184200000|2022-03-25 04:56:40|12950.1|12935.1|12950.1|12935.1|12950.1|12935.1|12950.1|12935.1|0
1648184220000|2022-03-25 04:57:00|12949.6|12934.6|12949.6|12934.6|12949.6|12934.6|12949.6|12934.6|0
1648184350000|2022-03-25 04:59:10|12949.5|12934.5|12949.5|12934.5|12949.5|12934.5|12949.5|12934.5|0
1648184590000|2022-03-25 05:03:10|12949.3|12934.3|12949.3|12934.3|12949.3|12934.3|12949.3|12934.3|0
1648185190000|2022-03-25 05:13:10|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|0
1648185700000|2022-03-25 05:21:40|||||||||1
1648185720000|2022-03-25 05:22:00|12949.5|12934.5|12949.5|12934.5|12949.5|12934.5|12949.5|12934.5|0
1648185730000|2022-03-25 05:22:10|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|0
1648185900000|2022-03-25 05:25:00|||||||||1
1648186570000|2022-03-25 05:36:10|12949.1|12934.1|12949.1|12934.1|12949.1|12934.1|12949.1|12934.1|0
1648186600000|2022-03-25 05:36:40|12948.6|12933.6|12948.6|12933.6|12948.6|12933.6|12948.6|12933.6|0
1648186850000|2022-03-25 05:40:50|12943.2|12928.2|12943.2|12928.2|12943.2|12928.2|12943.2|12928.2|11
1648186870000|2022-03-25 05:41:10|12943.1|12928.1|12941.8|12926.8|12943.1|12928.1|12940.6|12925.6|1
1648186890000|2022-03-25 05:41:30|12943.1|12928.1|12943.1|12928.1|12943.1|12928.1|12943.1|12928.1|0
1648186920000|2022-03-25 05:42:00|12941.7|12926.7|12941.7|12926.7|12941.7|12926.7|12941.7|12926.7|0
1648186930000|2022-03-25 05:42:10|12940.1|12925.1|12940.1|12925.1|12940.1|12925.1|12940.1|12925.1|0
1648186990000|2022-03-25 05:43:10|12939.1|12924.1|12938.6|12923.6|12939.1|12924.1|12938.6|12923.6|1
1648187010000|2022-03-25 05:43:30|12938.4|12923.4|12943.1|12928.1|12943.1|12928.1|12938.4|12923.4|1
1648187030000|2022-03-25 05:43:50|12940.1|12925.1|12940.1|12925.1|12940.1|12925.1|12940.1|12925.1|0
1648187070000|2022-03-25 05:44:30|12940.4|12925.4|12940.9|12925.9|12940.9|12925.9|12940.4|12925.4|0
1648187090000|2022-03-25 05:44:50|12942.7|12927.7|12945.1|12930.1|12945.1|12930.1|12942.7|12927.7|1
1648187100000|2022-03-25 05:45:00|12946.1|12931.1|12946.1|12931.1|12946.1|12931.1|12946.1|12931.1|0
1648187130000|2022-03-25 05:45:30|12949|12934|12957.3|12942.3|12957.3|12942.3|12949|12934|2
1648187290000|2022-03-25 05:48:10|12957.6|12942.6|12957.8|12942.8|12957.8|12942.8|12957.6|12942.6|0
1648187330000|2022-03-25 05:48:50|12956.6|12941.6|12957.1|12942.1|12957.1|12942.1|12956.6|12941.6|1
1648187340000|2022-03-25 05:49:00|12957|12942|12957|12942|12957|12942|12957|12942|0
1648187650000|2022-03-25 05:54:10|12955.4|12940.4|12953.8|12938.8|12955.4|12940.4|12953.8|12938.8|0
1648187680000|2022-03-25 05:54:40|12957.3|12932.3|12957.3|12932.3|12957.3|12932.3|12957.3|12932.3|0
1648187790000|2022-03-25 05:56:30|12951.1|12936.1|12950.5|12935.5|12951.1|12936.1|12950.5|12935.5|0
1648187800000|2022-03-25 05:56:40|12950.8|12935.8|12950.8|12935.8|12950.8|12935.8|12950.8|12935.8|0
1648187820000|2022-03-25 05:57:00|12949.6|12934.6|12948.8|12933.8|12949.6|12934.6|12948.3|12933.3|0
1648187870000|2022-03-25 05:57:50|12949.3|12934.3|12949.3|12934.3|12949.3|12934.3|12949.3|12934.3|0
1648188090000|2022-03-25 06:01:30|12949.8|12934.8|12949.5|12934.5|12949.8|12934.8|12949.5|12934.5|1
1648188100000|2022-03-25 06:01:40|12949.3|12934.3|12949.3|12934.3|12949.3|12934.3|12949.3|12934.3|0
1648188170000|2022-03-25 06:02:50|12948.8|12933.8|12948.8|12933.8|12948.8|12933.8|12948.8|12933.8|0
1648188360000|2022-03-25 06:06:00|12953.7|12938.7|12953.7|12938.7|12953.7|12938.7|12953.7|12938.7|2
1648188390000|2022-03-25 06:06:30|12954|12939|12954|12939|12954|12939|12954|12939|0
1648188420000|2022-03-25 06:07:00|12954.4|12939.4|12955|12940|12955|12940|12954.4|12939.4|0
1648188470000|2022-03-25 06:07:50|||||||||1
1648188480000|2022-03-25 06:08:00|12955.4|12940.4|12956|12941|12956|12941|12955.4|12940.4|0
1648188540000|2022-03-25 06:09:00|12955.7|12940.7|12956.4|12941.4|12956.4|12941.4|12955.7|12940.7|0
1648188550000|2022-03-25 06:09:10|12957|12942|12957|12942|12957|12942|12957|12942|0
1648188600000|2022-03-25 06:10:00|12958|12943|12958|12943|12958|12943|12958|12943|1
1648188660000|2022-03-25 06:11:00|12958.5|12943.5|12958.5|12943.5|12958.5|12943.5|12958.5|12943.5|0
1648188720000|2022-03-25 06:12:00|12958.4|12943.4|12958.9|12943.9|12958.9|12943.9|12957.9|12942.9|0
1648188780000|2022-03-25 06:13:00|12955.9|12940.9|12956.4|12941.4|12956.4|12941.4|12955.5|12940.5|0
1648188790000|2022-03-25 06:13:10|12949.5|12934.5|12949.5|12934.5|12949.5|12934.5|12949.5|12934.5|5
1648188800000|2022-03-25 06:13:20|12948.5|12933.5|12947.7|12932.7|12948.5|12933.5|12947.7|12932.7|0
1648188820000|2022-03-25 06:13:40|12947.9|12932.9|12947.9|12932.9|12947.9|12932.9|12947.9|12932.9|0
1648189030000|2022-03-25 06:17:10|12944.2|12929.2|12944.5|12929.5|12944.5|12929.5|12944.2|12929.2|2
1648189040000|2022-03-25 06:17:20|12944.2|12929.2|12944.2|12929.2|12944.2|12929.2|12944.2|12929.2|0
1648189350000|2022-03-25 06:22:30|||||||||1
1648189360000|2022-03-25 06:22:40|12943|12928|12942.5|12927.5|12943|12928|12942.5|12927.5|0
1648189630000|2022-03-25 06:27:10|12942.4|12927.4|12942.4|12927.4|12942.4|12927.4|12942.4|12927.4|0
1648189710000|2022-03-25 06:28:30|12943.4|12928.4|12943.7|12928.7|12943.7|12928.7|12943.4|12928.4|0
1648189720000|2022-03-25 06:28:40|12943.4|12928.4|12943.2|12928.2|12943.4|12928.4|12943.2|12928.2|0
1648189730000|2022-03-25 06:28:50|12943.7|12928.7|12943.7|12928.7|12943.7|12928.7|12943.7|12928.7|0
1648189740000|2022-03-25 06:29:00|12944.7|12929.7|12944.2|12929.2|12944.7|12929.7|12944.2|12929.2|1
1648189770000|2022-03-25 06:29:30|12944.9|12929.9|12947.1|12932.1|12947.4|12932.4|12944.9|12929.9|1
1648189800000|2022-03-25 06:30:00|12947.4|12932.4|12947.4|12932.4|12947.9|12932.9|12947.4|12932.4|0
1648189810000|2022-03-25 06:30:10|12947.1|12932.1|12946.9|12931.9|12947.1|12932.1|12946.9|12931.9|0
1648189840000|2022-03-25 06:30:40|12946.6|12931.6|12946.6|12931.6|12946.6|12931.6|12946.6|12931.6|0
1648189850000|2022-03-25 06:30:50|12946.4|12931.4|12946.4|12931.4|12946.4|12931.4|12946.4|12931.4|0
1648189860000|2022-03-25 06:31:00|12946.1|12931.1|12946.4|12931.4|12946.4|12931.4|12946.1|12931.1|0
1648189900000|2022-03-25 06:31:40|12946.1|12931.1|12945.4|12930.4|12946.1|12931.1|12944.6|12929.6|1
1648189920000|2022-03-25 06:32:00|12945.1|12930.1|12945.1|12930.1|12945.1|12930.1|12945.1|12930.1|0
1648189940000|2022-03-25 06:32:20|12944.9|12929.9|12943.9|12928.9|12944.9|12929.9|12943.9|12928.9|0
1648189950000|2022-03-25 06:32:30|12943.7|12928.7|12943.7|12928.7|12943.7|12928.7|12943.7|12928.7|0
1648189960000|2022-03-25 06:32:40|12948.9|12933.9|12948.9|12933.9|12948.9|12933.9|12948.9|12933.9|4
1648189970000|2022-03-25 06:32:50|12948.6|12933.6|12946.4|12931.4|12948.6|12933.6|12946.4|12931.4|2
1648189990000|2022-03-25 06:33:10|||||||||3
1648190040000|2022-03-25 06:34:00|12945.4|12930.4|12944.6|12929.6|12945.4|12930.4|12944.6|12929.6|0
1648190100000|2022-03-25 06:35:00|12944.9|12929.9|12944.9|12929.9|12944.9|12929.9|12944.9|12929.9|0
1648190220000|2022-03-25 06:37:00|12945.4|12930.4|12949.3|12934.3|12949.3|12934.3|12945.4|12930.4|0
1648190280000|2022-03-25 06:38:00|12946.9|12931.9|12946.6|12931.6|12946.9|12931.9|12945.6|12930.6|1
1648190310000|2022-03-25 06:38:30|12945.8|12930.8|12945.8|12930.8|12945.8|12930.8|12945.8|12930.8|0
1648190340000|2022-03-25 06:39:00|12944.6|12929.6|12944.6|12929.6|12944.6|12929.6|12944.6|12929.6|0
1648190390000|2022-03-25 06:39:50|12945.6|12930.6|12944.6|12929.6|12946.6|12931.6|12944.6|12929.6|0
1648190400000|2022-03-25 06:40:00|12944.8|12929.8|12944.6|12929.6|12948.1|12933.1|12944.6|12929.6|0
1648190600000|2022-03-25 06:43:20|12944.4|12929.4|12944.4|12929.4|12944.4|12929.4|12944.4|12929.4|0
1648190610000|2022-03-25 06:43:30|12944.8|12929.8|12944.8|12929.8|12944.8|12929.8|12944.8|12929.8|0
1648190620000|2022-03-25 06:43:40|12944.6|12929.6|12944.6|12929.6|12944.6|12929.6|12944.6|12929.6|0
1648190740000|2022-03-25 06:45:40|12958.1|12943.1|12958.1|12943.1|12958.6|12943.6|12958.1|12943.1|1
1648190780000|2022-03-25 06:46:20|12958.3|12943.3|12958.3|12943.3|12958.3|12943.3|12958.3|12943.3|0
1648190840000|2022-03-25 06:47:20|12958.6|12943.6|12973.3|12948.3|12973.6|12948.6|12958.6|12943.6|1
1648190850000|2022-03-25 06:47:30|12967.6|12952.6|12967.6|12952.6|12967.6|12952.6|12967.6|12952.6|0
1648190880000|2022-03-25 06:48:00|12973.3|12948.3|12973.3|12948.3|12973.3|12948.3|12973.3|12948.3|0
1648190890000|2022-03-25 06:48:10|12972.8|12947.8|12977.9|12952.9|12977.9|12952.9|12972.8|12947.8|3
1648190900000|2022-03-25 06:48:20|12971.9|12956.9|12973.9|12948.9|12973.9|12956.9|12971.9|12948.9|0
1648190910000|2022-03-25 06:48:30|12972.6|12947.6|12975.6|12950.6|12979.6|12954.6|12972.6|12947.6|1
1648190920000|2022-03-25 06:48:40|12974.9|12949.9|12974.9|12949.9|12974.9|12949.9|12974.9|12949.9|0
1648190940000|2022-03-25 06:49:00|12974.6|12949.6|12972.6|12947.6|12978.6|12954.3|12969.3|12941.1|0
1648190950000|2022-03-25 06:49:10|12978.6|12941.1|12978.6|12941.1|12978.6|12941.1|12978.6|12941.1|0
1648191050000|2022-03-25 06:50:50|12972.6|12947.6|12972.6|12947.6|12972.6|12947.6|12972.6|12947.6|0
1648191070000|2022-03-25 06:51:10|12972.3|12947.3|12972.3|12947.3|12972.3|12947.3|12972.3|12947.3|0
1648191090000|2022-03-25 06:51:30|12972.6|12947.6|12972.6|12947.6|12972.6|12947.6|12972.6|12947.6|0
1648191100000|2022-03-25 06:51:40|12972.3|12947.3|12972.3|12947.3|12972.3|12947.3|12972.3|12947.3|0
1648191200000|2022-03-25 06:53:20|12972.1|12947.1|12971.6|12946.6|12972.1|12947.1|12971.6|12946.6|0
1648191490000|2022-03-25 06:58:10|12971.8|12946.8|12972.8|12947.8|12972.8|12947.8|12971.8|12946.8|3
1648191570000|2022-03-25 06:59:30|12972.3|12947.3|12972.3|12947.3|12972.3|12947.3|12972.3|12947.3|1
1648191590000|2022-03-25 06:59:50|12972.8|12947.8|12972.8|12947.8|12973.3|12948.3|12972.8|12947.8|3
1648191620000|2022-03-25 07:00:20|12972.5|12947.5|12969.7|12954.7|12972.5|12954.7|12969.7|12947.5|0
1648191630000|2022-03-25 07:00:30|12970.8|12955.8|12975.4|12950.4|12975.4|12956.7|12970.8|12950.4|1
1648191640000|2022-03-25 07:00:40|12972.8|12947.8|12972.8|12947.8|12972.8|12947.8|12972.8|12947.8|0
1648191650000|2022-03-25 07:00:50|12972|12947|12971.8|12946.8|12972|12947|12971.8|12946.8|0
1648191660000|2022-03-25 07:01:00|12971.5|12946.5|12971.5|12946.5|12971.5|12946.5|12971.5|12946.5|0
1648191820000|2022-03-25 07:03:40|12971.8|12946.8|12971.5|12946.5|12971.8|12946.8|12971.5|12946.5|1
1648191920000|2022-03-25 07:05:20|12971.3|12946.3|12970.8|12945.8|12971.3|12946.3|12970.8|12945.8|1
1648191950000|2022-03-25 07:05:50|12971.8|12946.8|12971.8|12946.8|12971.8|12946.8|12971.8|12946.8|0
1648191960000|2022-03-25 07:06:00|12972|12947|12972|12947|12972|12947|12972|12947|0
1648192020000|2022-03-25 07:07:00|12964.9|12949.9|12961.8|12946.8|12967|12952|12961.8|12946.8|2
1648192080000|2022-03-25 07:08:00|12961.7|12946.7|12960.7|12945.7|12962|12947|12960.7|12945.7|0
1648192110000|2022-03-25 07:08:30|12959.7|12944.7|12959.7|12944.7|12959.7|12944.7|12959.7|12944.7|0
1648192140000|2022-03-25 07:09:00|12959.5|12944.5|12958.2|12943.2|12959.5|12944.5|12958.2|12943.2|0
1648192180000|2022-03-25 07:09:40|12963|12948|12963|12948|12963|12948|12963|12948|1
1648192190000|2022-03-25 07:09:50|12964.5|12949.5|12964.5|12949.5|12964.5|12949.5|12964.5|12949.5|0
1648192200000|2022-03-25 07:10:00|12966.2|12951.2|12965.7|12950.7|12967.7|12952.7|12965.7|12950.7|0
1648192250000|2022-03-25 07:10:50|12968.2|12953.2|12968|12953|12968.2|12953.2|12967.7|12952.7|0
1648192260000|2022-03-25 07:11:00|12968.2|12953.2|12970.2|12955.2|12970.2|12955.2|12968.2|12953.2|0
1648192280000|2022-03-25 07:11:20|12971.2|12956.2|12971.2|12956.2|12971.2|12956.2|12971.2|12956.2|0
1648192310000|2022-03-25 07:11:50|12970.3|12955.3|12973.2|12948.2|12973.2|12955.3|12969.2|12948.2|0
1648192350000|2022-03-25 07:12:30|12974|12949|12974|12949|12974|12949|12974|12949|4
1648192360000|2022-03-25 07:12:40|12973.2|12948.2|12973.2|12948.2|12973.2|12948.2|12973.2|12948.2|0
1648192490000|2022-03-25 07:14:50|||||||||1
1648192500000|2022-03-25 07:15:00|12972.7|12947.7|12967.7|12952.7|12973.2|12952.7|12967.7|12947.7|0
1648192560000|2022-03-25 07:16:00|12966.7|12951.7|12966.7|12951.7|12966.7|12951.7|12966.7|12951.7|0
1648192600000|2022-03-25 07:16:40|12970.2|12955.2|12970.7|12955.7|12970.7|12955.7|12970.2|12955.2|0
1648192610000|2022-03-25 07:16:50|12969.3|12954.3|12966.7|12951.7|12969.3|12954.3|12966.7|12951.7|0
1648192620000|2022-03-25 07:17:00|12965.7|12950.7|12967.2|12952.2|12967.2|12952.2|12965.7|12950.7|0
1648192640000|2022-03-25 07:17:20|12966|12951|12966|12951|12966|12951|12966|12951|0
1648192680000|2022-03-25 07:18:00|12965.7|12950.7|12965.5|12950.5|12965.7|12950.7|12965.5|12950.5|0
1648192690000|2022-03-25 07:18:10|12965.7|12950.7|12966|12951|12966|12951|12965.7|12950.7|0
1648192710000|2022-03-25 07:18:30|12965.2|12950.2|12964.7|12949.7|12965.2|12950.2|12964.7|12949.7|0
1648192740000|2022-03-25 07:19:00|12966.5|12951.5|12965.5|12950.5|12966.5|12951.5|12965.5|12950.5|0
1648192750000|2022-03-25 07:19:10|12964.2|12949.2|12966.2|12951.2|12966.2|12951.2|12964.2|12949.2|0
1648192760000|2022-03-25 07:19:20|12965.7|12950.7|12965.7|12950.7|12965.7|12950.7|12965.7|12950.7|1
1648192770000|2022-03-25 07:19:30|12965.9|12950.9|12966.2|12951.2|12966.2|12951.2|12965.9|12950.9|0
1648192780000|2022-03-25 07:19:40|12965.7|12950.7|12965.7|12950.7|12965.7|12950.7|12965.7|12950.7|0
1648192790000|2022-03-25 07:19:50|12966.2|12951.2|12966.2|12951.2|12966.2|12951.2|12966.2|12951.2|0
1648192800000|2022-03-25 07:20:00|12967.2|12952.2|12967|12952|12967.2|12952.2|12967|12952|0
1648192810000|2022-03-25 07:20:10|12965.7|12950.7|12965.7|12950.7|12965.7|12950.7|12965.7|12950.7|0
1648192820000|2022-03-25 07:20:20|12968.7|12953.7|12968.7|12953.7|12968.7|12953.7|12968.7|12953.7|1
1648192830000|2022-03-25 07:20:30|12969.2|12954.2|12969.2|12954.2|12969.2|12954.2|12969.2|12954.2|0
1648192880000|2022-03-25 07:21:20|12970.2|12955.2|12970.2|12955.2|12970.2|12955.2|12970.2|12955.2|0
1648192920000|2022-03-25 07:22:00|12969.9|12954.9|12969.7|12954.7|12969.9|12954.9|12969.7|12954.7|0
1648192950000|2022-03-25 07:22:30|12969.2|12954.2|12968.7|12953.7|12969.2|12954.2|12968.7|12953.7|0
1648193020000|2022-03-25 07:23:40|12971.7|12956.7|12971.7|12956.7|12971.7|12956.7|12971.7|12956.7|0
1648193050000|2022-03-25 07:24:10|12971.4|12956.4|12972.2|12957.2|12972.7|12957.7|12971.2|12956.2|2
1648193100000|2022-03-25 07:25:00|12971.7|12956.7|12969.2|12954.2|12971.7|12956.7|12969.2|12954.2|0
1648193160000|2022-03-25 07:26:00|12968.2|12953.2|12968.2|12953.2|12968.2|12953.2|12968.2|12953.2|1
1648193220000|2022-03-25 07:27:00|12968.7|12953.7|12968.7|12953.7|12969.2|12954.2|12968.7|12953.7|0
1648193230000|2022-03-25 07:27:10|12968.2|12953.2|12968.2|12953.2|12968.2|12953.2|12968.2|12953.2|0
1648193280000|2022-03-25 07:28:00|12967.9|12952.9|12967.2|12952.2|12967.9|12952.9|12967.2|12952.2|0
1648193300000|2022-03-25 07:28:20|12966.4|12951.4|12966.4|12951.4|12966.4|12951.4|12966.4|12951.4|4
1648193340000|2022-03-25 07:29:00|12966.6|12951.6|12966.4|12951.4|12967.1|12952.1|12966.4|12951.4|0
1648193400000|2022-03-25 07:30:00|12967.4|12952.4|12966.9|12951.9|12967.4|12952.4|12966.9|12951.9|0
1648193410000|2022-03-25 07:30:10|12966.4|12951.4|12966.4|12951.4|12966.4|12951.4|12966.4|12951.4|0
1648193460000|2022-03-25 07:31:00|12966.8|12951.8|12966.9|12951.9|12967.4|12952.4|12966.8|12951.8|0
1648193520000|2022-03-25 07:32:00|12967.1|12952.1|12966.6|12951.6|12967.1|12952.1|12966.6|12951.6|0
1648193530000|2022-03-25 07:32:10|12966.4|12951.4|12966.4|12951.4|12966.4|12951.4|12966.4|12951.4|0
1648193580000|2022-03-25 07:33:00|12967.5|12952.5|12967.4|12952.4|12967.5|12952.5|12967.4|12952.4|0
1648193590000|2022-03-25 07:33:10|12965.9|12950.9|12965.9|12950.9|12965.9|12950.9|12965.9|12950.9|0
1648193640000|2022-03-25 07:34:00|12966.6|12951.6|12966.4|12951.4|12967.4|12952.4|12966.4|12951.4|0
1648193680000|2022-03-25 07:34:40|12966.3|12951.3|12966.3|12951.3|12966.3|12951.3|12966.3|12951.3|0
1648193700000|2022-03-25 07:35:00|12965.8|12950.8|12965.8|12950.8|12965.8|12950.8|12965.8|12950.8|0
1648193730000|2022-03-25 07:35:30|12965.3|12950.3|12965.8|12950.8|12965.8|12950.8|12965.1|12950.1|6
1648193750000|2022-03-25 07:35:50|12966.6|12951.6|12967.8|12952.8|12967.8|12952.8|12966.6|12951.6|1
1648193760000|2022-03-25 07:36:00|12968.3|12953.3|12968.3|12953.3|12968.3|12953.3|12968.3|12953.3|3
1648193820000|2022-03-25 07:37:00|12969.1|12954.1|12969.9|12954.9|12969.9|12954.9|12969.1|12954.1|2
1648193830000|2022-03-25 07:37:10|12970.1|12955.1|12970.1|12955.1|12970.1|12955.1|12970.1|12955.1|0
1648193850000|2022-03-25 07:37:30|12969.9|12954.9|12969.1|12954.1|12969.9|12954.9|12969.1|12954.1|0
1648193870000|2022-03-25 07:37:50|12969.4|12954.4|12970.4|12955.4|12970.4|12955.4|12969.4|12954.4|0
1648193880000|2022-03-25 07:38:00|12970.1|12955.1|12969.9|12954.9|12970.1|12955.1|12969.9|12954.9|0
1648193930000|2022-03-25 07:38:50|12972.9|12957.9|12972.9|12957.9|12972.9|12957.9|12972.9|12957.9|0
1648193990000|2022-03-25 07:39:50|12971.8|12956.8|12969.1|12954.1|12971.8|12956.8|12968.8|12953.8|3
1648194000000|2022-03-25 07:40:00|12968.8|12953.8|12968.8|12953.8|12968.8|12953.8|12968.8|12953.8|0
1648194020000|2022-03-25 07:40:20|12969.8|12954.8|12969.8|12954.8|12969.8|12954.8|12969.8|12954.8|0
1648194050000|2022-03-25 07:40:50|12969.3|12954.3|12967.3|12952.3|12969.3|12954.3|12966.8|12951.8|8
1648194060000|2022-03-25 07:41:00|12966.9|12951.9|12966.3|12951.3|12966.9|12951.9|12966.3|12951.3|0
1648194070000|2022-03-25 07:41:10|12966.6|12951.6|12966.8|12951.8|12966.8|12951.8|12966.6|12951.6|0
1648194090000|2022-03-25 07:41:30|12966.3|12951.3|12966.6|12951.6|12966.6|12951.6|12966.3|12951.3|0
1648194100000|2022-03-25 07:41:40|12966.8|12951.8|12966.6|12951.6|12966.8|12951.8|12966.3|12951.3|0
1648194120000|2022-03-25 07:42:00|12966.8|12951.8|12965.8|12950.8|12966.8|12951.8|12965.8|12950.8|2
1648194160000|2022-03-25 07:42:40|12968.7|12953.7|12971.3|12956.3|12971.8|12956.8|12968.7|12953.7|4
1648194200000|2022-03-25 07:43:20|12972.3|12957.3|12973.3|12958.3|12973.3|12958.3|12972.3|12957.3|0
1648194470000|2022-03-25 07:47:50|12972.8|12957.8|12973.3|12958.3|12973.3|12958.3|12972.8|12957.8|1
1648194490000|2022-03-25 07:48:10|12972.8|12957.8|12972.8|12957.8|12972.8|12957.8|12972.8|12957.8|0
1648194530000|2022-03-25 07:48:50|12973.3|12958.3|12973.8|12958.8|12973.8|12958.8|12973.3|12958.3|1
1648194540000|2022-03-25 07:49:00|12973.3|12958.3|12973.3|12958.3|12973.3|12958.3|12973.3|12958.3|0
1648194550000|2022-03-25 07:49:10|12973.1|12958.1|12972.8|12957.8|12973.1|12958.1|12972.8|12957.8|0
1648194590000|2022-03-25 07:49:50|12973|12958|12973.1|12958.1|12973.1|12958.1|12973|12958|0
1648194610000|2022-03-25 07:50:10|12972.8|12957.8|12973.1|12958.1|12973.1|12958.1|12972.8|12957.8|0
1648194620000|2022-03-25 07:50:20|12973.6|12958.6|12973.1|12958.1|12973.6|12958.6|12973.1|12958.1|0
1648194630000|2022-03-25 07:50:30|12973|12958|12973.1|12958.1|12973.6|12958.6|12973|12958|0
1648194640000|2022-03-25 07:50:40|12973.3|12958.3|12973.8|12958.8|12973.8|12958.8|12973.3|12958.3|0
1648194660000|2022-03-25 07:51:00|12972.8|12957.8|12972.8|12957.8|12972.8|12957.8|12972.8|12957.8|1
1648194670000|2022-03-25 07:51:10|12973.1|12958.1|12973.8|12958.8|12973.8|12958.8|12973.1|12958.1|0
1648194680000|2022-03-25 07:51:20|12973.3|12958.3|12973.6|12958.6|12973.8|12958.8|12973.3|12958.3|0
1648194690000|2022-03-25 07:51:30|12973.3|12958.3|12973.8|12958.8|12973.8|12958.8|12973.3|12958.3|0
1648194710000|2022-03-25 07:51:50|12973.3|12958.3|12973.3|12958.3|12973.3|12958.3|12973.3|12958.3|0
1648194720000|2022-03-25 07:52:00|12973.5|12958.5|12973.8|12958.8|12976.3|12961.3|12973.5|12958.5|3
1648194770000|2022-03-25 07:52:50|12974|12959|12974.3|12959.3|12974.3|12959.3|12974|12959|0
1648194780000|2022-03-25 07:53:00|12974.1|12959.1|12973.6|12958.6|12974.1|12959.1|12972.8|12957.8|3
1648194810000|2022-03-25 07:53:30|12973.8|12958.8|12973.8|12958.8|12973.8|12958.8|12973.8|12958.8|0
1648194840000|2022-03-25 07:54:00|12973.3|12958.3|12973|12958|12973.3|12958.3|12973|12958|0
1648194850000|2022-03-25 07:54:10|12973.5|12958.5|12973.8|12958.8|12973.8|12958.8|12973.5|12958.5|0
1648194960000|2022-03-25 07:56:00|12973.5|12958.5|12973.3|12958.3|12973.5|12958.5|12973.3|12958.3|0
1648195000000|2022-03-25 07:56:40|12976.8|12961.8|12978.8|12963.8|12980.3|12965.3|12976.8|12961.8|13
1648195030000|2022-03-25 07:57:10|12978.1|12963.1|12976.3|12961.3|12978.1|12963.1|12976.3|12961.3|0
1648195040000|2022-03-25 07:57:20|12976|12961|12975.8|12960.8|12976|12961|12975.8|12960.8|0
1648195080000|2022-03-25 07:58:00|12976.8|12961.8|12974.5|12959.5|12976.8|12961.8|12974.5|12959.5|0
1648195100000|2022-03-25 07:58:20|12974.3|12959.3|12974.8|12959.8|12974.8|12959.8|12974.3|12959.3|2
1648195110000|2022-03-25 07:58:30|12974.3|12959.3|12974.3|12959.3|12974.3|12959.3|12974.3|12959.3|0
1648195140000|2022-03-25 07:59:00|12974|12959|12974|12959|12974|12959|12974|12959|1
1648195220000|2022-03-25 08:00:20|12973.5|12958.5|12973.5|12958.5|12973.5|12958.5|12973.5|12958.5|0
1648195250000|2022-03-25 08:00:50|12973|12958|12968|12953|12973|12958|12968|12953|12
1648195300000|2022-03-25 08:01:40|12966|12951|12966|12951|12966|12951|12966|12951|0
1648195320000|2022-03-25 08:02:00|12965.3|12950.3|12963.8|12948.8|12965.3|12950.3|12961.1|12946.1|2
1648195330000|2022-03-25 08:02:10|12963.5|12948.5|12963|12948|12963.5|12948.5|12963|12948|0
1648195360000|2022-03-25 08:02:40|12963.3|12948.3|12964.3|12949.3|12964.3|12949.3|12963.3|12948.3|2
1648195380000|2022-03-25 08:03:00|12964.5|12949.5|12964.8|12949.8|12964.8|12949.8|12964.5|12949.5|0
1648195470000|2022-03-25 08:04:30|12964.5|12949.5|12964.5|12949.5|12964.5|12949.5|12964.5|12949.5|0
1648195570000|2022-03-25 08:06:10|12964.8|12949.8|12964.8|12949.8|12964.8|12949.8|12964.8|12949.8|1
1648195600000|2022-03-25 08:06:40|12965|12950|12965|12950|12965|12950|12965|12950|0
1648195610000|2022-03-25 08:06:50|12964.8|12949.8|12964.5|12949.5|12964.8|12949.8|12964.5|12949.5|1
1648195620000|2022-03-25 08:07:00|12964|12949|12952|12937|12964|12949|12950.3|12935.3|10
1648195630000|2022-03-25 08:07:10|12951.5|12936.5|12950.5|12935.5|12951.5|12936.5|12949.5|12934.5|0
1648195650000|2022-03-25 08:07:30|12950|12935|12950|12935|12950.5|12935.5|12950|12935|0
1648195680000|2022-03-25 08:08:00|12950.5|12935.5|12950.5|12935.5|12950.5|12935.5|12950.5|12935.5|0
1648195690000|2022-03-25 08:08:10|12950|12935|12951.5|12936.5|12951.5|12936.5|12950|12935|0
1648195710000|2022-03-25 08:08:30|12951.8|12936.8|12951.8|12936.8|12951.8|12936.8|12951.8|12936.8|0
1648195770000|2022-03-25 08:09:30|12952.2|12937.2|12952.5|12937.5|12952.5|12937.5|12952.2|12937.2|0
1648195810000|2022-03-25 08:10:10|12952.8|12937.8|12952.8|12937.8|12952.8|12937.8|12952.8|12937.8|0
1648195910000|2022-03-25 08:11:50|12950.5|12935.5|12950.3|12935.3|12950.5|12935.5|12950.3|12935.3|1
1648195920000|2022-03-25 08:12:00|12950|12935|12950|12935|12950|12935|12950|12935|0
1648195940000|2022-03-25 08:12:20|12949.8|12934.8|12949.5|12934.5|12949.8|12934.8|12949.5|12934.5|0
1648195970000|2022-03-25 08:12:50|12949|12934|12949|12934|12949|12934|12949|12934|0
1648195990000|2022-03-25 08:13:10|12950|12935|12950|12935|12950|12935|12950|12935|0
1648196040000|2022-03-25 08:14:00|12951.2|12936.2|12951.2|12936.2|12951.2|12936.2|12951.2|12936.2|0
1648196130000|2022-03-25 08:15:30|12951|12936|12950.3|12935.3|12951|12936|12950.3|12935.3|0
1648196140000|2022-03-25 08:15:40|12949.5|12934.5|12949.5|12934.5|12949.5|12934.5|12949.5|12934.5|0
1648196150000|2022-03-25 08:15:50|12949.7|12934.7|12949.5|12934.5|12950|12935|12949.5|12934.5|0
1648196230000|2022-03-25 08:17:10|12949|12934|12949.3|12934.3|12949.5|12934.5|12948.7|12933.7|2
1648196250000|2022-03-25 08:17:30|12949|12934|12949|12934|12949|12934|12949|12934|0
1648196260000|2022-03-25 08:17:40|12949.2|12934.2|12949|12934|12949.5|12934.5|12949|12934|0
1648196270000|2022-03-25 08:17:50|12949.2|12934.2|12949.5|12934.5|12949.5|12934.5|12949.2|12934.2|0
1648196300000|2022-03-25 08:18:20|12952.2|12937.2|12952.2|12937.2|12952.2|12937.2|12952.2|12937.2|0
1648196460000|2022-03-25 08:21:00|12950.6|12935.6|12948.5|12933.5|12950.6|12935.6|12947.7|12932.7|4
1648196520000|2022-03-25 08:22:00|12949|12934|12949|12934|12949.5|12934.5|12949|12934|2
1648196530000|2022-03-25 08:22:10|12948.2|12933.2|12942.5|12927.5|12948.2|12933.2|12942.5|12927.5|1
1648196570000|2022-03-25 08:22:50|12943.7|12928.7|12945|12930|12945|12930|12943.7|12928.7|0
1648196600000|2022-03-25 08:23:20|12944.7|12929.7|12945|12930|12945.2|12930.2|12944.7|12929.7|0
1648196620000|2022-03-25 08:23:40|12944.7|12929.7|12945|12930|12945|12930|12944.7|12929.7|0
1648196660000|2022-03-25 08:24:20|12942.5|12927.5|12941.5|12926.5|12942.5|12927.5|12941.5|12926.5|3
1648196670000|2022-03-25 08:24:30|12941.7|12926.7|12941.7|12926.7|12941.7|12926.7|12941.7|12926.7|0
1648196680000|2022-03-25 08:24:40|12941.5|12926.5|12941.5|12926.5|12941.5|12926.5|12941.5|12926.5|0
1648196690000|2022-03-25 08:24:50|12942.2|12927.2|12942.7|12927.7|12942.7|12927.7|12942.2|12927.2|0
1648196820000|2022-03-25 08:27:00|12942.5|12927.5|12942.5|12927.5|12942.5|12927.5|12942.5|12927.5|1
1648196830000|2022-03-25 08:27:10|12943.7|12918.7|12938|12923|12943.7|12923.2|12937.2|12918.7|2
1648196840000|2022-03-25 08:27:20|12939.5|12924.5|12939.5|12924.5|12940.5|12925.5|12939.5|12924.5|0
1648196940000|2022-03-25 08:29:00|12939.2|12924.2|12938|12923|12939.2|12924.2|12938|12923|0
1648196960000|2022-03-25 08:29:20|12937.7|12922.7|12937.7|12922.7|12937.7|12922.7|12937.7|12922.7|3
1648196970000|2022-03-25 08:29:30|12938|12923|12938|12923|12938|12923|12938|12923|0
1648197000000|2022-03-25 08:30:00|12937.5|12922.5|12936.5|12921.5|12937.5|12922.5|12936.5|12921.5|0
1648197040000|2022-03-25 08:30:40|12936.7|12921.7|12936.7|12921.7|12936.7|12921.7|12936.7|12921.7|0
1648197050000|2022-03-25 08:30:50|12936.9|12921.9|12936.9|12921.9|12936.9|12921.9|12936.9|12921.9|0
1648197060000|2022-03-25 08:31:00|12936.4|12921.4|12936.4|12921.4|12936.4|12921.4|12936.4|12921.4|0
1648197120000|2022-03-25 08:32:00|12936.2|12921.2|12935.9|12920.9|12936.2|12921.2|12935.9|12920.9|0
1648197130000|2022-03-25 08:32:10|12936.4|12921.4|12936.4|12921.4|12936.4|12921.4|12936.4|12921.4|1
1648197140000|2022-03-25 08:32:20|12936.5|12921.5|12936.5|12921.5|12936.5|12921.5|12936.5|12921.5|1
1648197180000|2022-03-25 08:33:00|12934|12919|12932.5|12917.5|12934|12919|12932.5|12917.5|5
1648197190000|2022-03-25 08:33:10|12933.2|12918.2|12933.2|12918.2|12933.2|12918.2|12933.2|12918.2|0
1648197200000|2022-03-25 08:33:20|12933.7|12918.7|12934.2|12919.2|12934.2|12919.2|12933.7|12918.7|0
1648197210000|2022-03-25 08:33:30|12934.4|12919.4|12934.4|12919.4|12934.4|12919.4|12934.4|12919.4|0
1648197240000|2022-03-25 08:34:00|12934.7|12919.7|12934.7|12919.7|12934.7|12919.7|12934.7|12919.7|0
1648197270000|2022-03-25 08:34:30|12934.4|12919.4|12933.9|12918.9|12934.4|12919.4|12933.9|12918.9|0
1648197290000|2022-03-25 08:34:50|12934.2|12919.2|12934.2|12919.2|12934.2|12919.2|12934.2|12919.2|0
1648197370000|2022-03-25 08:36:10|12933.7|12918.7|12933.2|12918.2|12933.7|12918.7|12933.2|12918.2|0
1648197390000|2022-03-25 08:36:30|12933.7|12918.7|12934.2|12919.2|12934.2|12919.2|12933.4|12918.4|0
1648197410000|2022-03-25 08:36:50|12934.4|12919.4|12934.9|12919.9|12934.9|12919.9|12934.4|12919.4|0
1648197430000|2022-03-25 08:37:10|12935.2|12920.2|12935.2|12920.2|12935.2|12920.2|12935.2|12920.2|0
1648197450000|2022-03-25 08:37:30|12935.4|12920.4|12936.1|12921.1|12936.1|12921.1|12935.4|12920.4|1
1648197460000|2022-03-25 08:37:40|12936.6|12921.6|12936.9|12921.9|12936.9|12921.9|12936.6|12921.6|0
1648197470000|2022-03-25 08:37:50|12937.4|12922.4|12936|12921|12937.4|12922.4|12936|12921|2
1648197480000|2022-03-25 08:38:00|12934.9|12919.9|12934.9|12919.9|12934.9|12919.9|12934.9|12919.9|0
1648197540000|2022-03-25 08:39:00|12935.2|12920.2|12935.2|12920.2|12935.2|12920.2|12935.2|12920.2|0
1648197650000|2022-03-25 08:40:50|12934.9|12919.9|12934.9|12919.9|12934.9|12919.9|12934.9|12919.9|0
1648197720000|2022-03-25 08:42:00|12935.2|12920.2|12935.2|12920.2|12935.2|12920.2|12935.2|12920.2|0
1648197730000|2022-03-25 08:42:10|12935.1|12920.1|12935.1|12920.1|12935.1|12920.1|12935.1|12920.1|0
1648197790000|2022-03-25 08:43:10|12934.4|12919.4|12933.9|12918.9|12934.4|12919.4|12933.9|12918.9|0
1648197800000|2022-03-25 08:43:20|12934.1|12919.1|12934.1|12919.1|12934.1|12919.1|12934.1|12919.1|0
1648197830000|2022-03-25 08:43:50|12934.9|12919.9|12934.9|12919.9|12934.9|12919.9|12934.9|12919.9|1
1648197840000|2022-03-25 08:44:00|12935.1|12920.1|12935.9|12920.9|12935.9|12920.9|12934.6|12919.6|1
1648197850000|2022-03-25 08:44:10|12935.1|12920.1|12935.1|12920.1|12935.1|12920.1|12935.1|12920.1|0
1648197870000|2022-03-25 08:44:30|12935.6|12920.6|12935.9|12920.9|12935.9|12920.9|12935.6|12920.6|0
1648197900000|2022-03-25 08:45:00|12935.4|12920.4|12934.4|12919.4|12935.4|12920.4|12934.4|12919.4|2
1648197930000|2022-03-25 08:45:30|12933.4|12918.4|12933.6|12918.6|12933.6|12918.6|12933.4|12918.4|0
1648197940000|2022-03-25 08:45:40|12933.9|12918.9|12933.6|12918.6|12934.1|12919.1|12933.6|12918.6|0
1648197970000|2022-03-25 08:46:10|12933.1|12918.1|12933.1|12918.1|12933.1|12918.1|12933.1|12918.1|0
1648198000000|2022-03-25 08:46:40|12933.6|12918.6|12933.6|12918.6|12933.6|12918.6|12933.6|12918.6|1
1648198010000|2022-03-25 08:46:50|12933.1|12918.1|12933.1|12918.1|12933.1|12918.1|12933.1|12918.1|0
1648198020000|2022-03-25 08:47:00|12933.4|12918.4|12933.6|12918.6|12933.6|12918.6|12933.4|12918.4|0
1648198030000|2022-03-25 08:47:10|12932.9|12917.9|12932.9|12917.9|12932.9|12917.9|12932.9|12917.9|0
1648198050000|2022-03-25 08:47:30|12933.1|12918.1|12932.9|12917.9|12933.1|12918.1|12932.4|12917.4|1
1648198060000|2022-03-25 08:47:40|12933.1|12918.1|12933.6|12918.6|12933.6|12918.6|12933.1|12918.1|0
1648198080000|2022-03-25 08:48:00|12933.1|12918.1|12933.1|12918.1|12933.1|12918.1|12933.1|12918.1|0
1648198150000|2022-03-25 08:49:10|12933.6|12918.6|12933.4|12918.4|12933.6|12918.6|12933.1|12918.1|0
1648198170000|2022-03-25 08:49:30|12933.6|12918.6|12932.4|12917.4|12933.6|12918.6|12932.4|12917.4|0
1648198200000|2022-03-25 08:50:00|12933.1|12918.1|12933.4|12918.4|12933.4|12918.4|12933.1|12918.1|0
1648198210000|2022-03-25 08:50:10|12933.6|12918.6|12933.6|12918.6|12933.6|12918.6|12933.6|12918.6|0
1648198220000|2022-03-25 08:50:20|||||||||1
1648198290000|2022-03-25 08:51:30|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|12934.3|12919.3|0
1648198300000|2022-03-25 08:51:40|12933.8|12918.8|12934.3|12919.3|12934.3|12919.3|12933.8|12918.8|0
1648198340000|2022-03-25 08:52:20|12932.1|12917.1|12932.6|12917.6|12933.1|12918.1|12932.1|12917.1|1
1648198350000|2022-03-25 08:52:30|12932.4|12917.4|12931.9|12916.9|12932.6|12917.6|12931.9|12916.9|5
1648198370000|2022-03-25 08:52:50|12932.4|12917.4|12933.1|12918.1|12933.1|12918.1|12932.4|12917.4|0
1648198380000|2022-03-25 08:53:00|12931.4|12916.4|12930.1|12915.1|12931.4|12916.4|12930.1|12915.1|0
1648198390000|2022-03-25 08:53:10|12929.9|12914.9|12929.9|12914.9|12929.9|12914.9|12929.9|12914.9|0
1648198420000|2022-03-25 08:53:40|12930.4|12915.4|12930.9|12915.9|12930.9|12915.9|12930.4|12915.4|1
1648198430000|2022-03-25 08:53:50|12931.1|12916.1|12931.9|12916.9|12931.9|12916.9|12931.1|12916.1|0
1648198440000|2022-03-25 08:54:00|12932.4|12917.4|12932.4|12917.4|12932.4|12917.4|12932.4|12917.4|0
1648198450000|2022-03-25 08:54:10|12932.9|12917.9|12931.9|12916.9|12932.9|12917.9|12931.9|12916.9|0
1648198460000|2022-03-25 08:54:20|12932.4|12917.4|12933.1|12918.1|12933.1|12918.1|12932.4|12917.4|0
1648198490000|2022-03-25 08:54:50|12932.9|12917.9|12933.1|12918.1|12933.6|12918.6|12932.9|12917.9|0
1648198500000|2022-03-25 08:55:00|12932.9|12917.9|12927.8|12912.8|12932.9|12917.9|12927.6|12912.6|3
1648198510000|2022-03-25 08:55:10|12928.8|12913.8|12927.3|12912.3|12928.8|12913.8|12927.3|12912.3|1
1648198540000|2022-03-25 08:55:40|12926.5|12911.5|12922.8|12907.8|12926.5|12911.5|12922.8|12907.8|1
1648198550000|2022-03-25 08:55:50|12923.3|12908.3|12923.1|12908.1|12923.3|12908.3|12923.1|12908.1|0
1648198560000|2022-03-25 08:56:00|12922.8|12907.8|12922.8|12907.8|12923.3|12908.3|12922.8|12907.8|0
1648198580000|2022-03-25 08:56:20|12923.1|12908.1|12923.1|12908.1|12923.3|12908.3|12923.1|12908.1|2
1648198590000|2022-03-25 08:56:30|12922.8|12907.8|12922.8|12907.8|12922.8|12907.8|12922.8|12907.8|0
1648198600000|2022-03-25 08:56:40|12922.6|12907.6|12921.6|12906.6|12922.6|12907.6|12921.1|12906.1|2
1648198610000|2022-03-25 08:56:50|12918.4|12903.4|12918.3|12903.3|12918.4|12903.4|12918.3|12903.3|1
1648198630000|2022-03-25 08:57:10|12917.3|12902.3|12916.1|12901.1|12917.3|12902.3|12915.8|12900.8|1
1648198640000|2022-03-25 08:57:20|12915.3|12900.3|12915.6|12900.6|12915.6|12900.6|12915.1|12900.1|1
1648198670000|2022-03-25 08:57:50|12916.1|12901.1|12915.8|12900.8|12916.1|12901.1|12915.8|12900.8|1
1648198680000|2022-03-25 08:58:00|12915.6|12900.6|12916.1|12901.1|12916.1|12901.1|12915.6|12900.6|0
1648198710000|2022-03-25 08:58:30|12916.6|12901.6|12916.6|12901.6|12916.6|12901.6|12916.6|12901.6|0
1648198720000|2022-03-25 08:58:40|12916.1|12901.1|12916.1|12901.1|12916.1|12901.1|12916.1|12901.1|0
1648198730000|2022-03-25 08:58:50|12915.3|12900.3|12915.3|12900.3|12915.3|12900.3|12915.1|12900.1|1
1648198740000|2022-03-25 08:59:00|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|12915.6|12900.6|0
1648198770000|2022-03-25 08:59:30|12914.9|12899.9|12913.8|12898.8|12914.9|12899.9|12913.8|12898.8|2
1648198780000|2022-03-25 08:59:40|12913.6|12898.6|12913.6|12898.6|12913.6|12898.6|12913.6|12898.6|1
1648198810000|2022-03-25 09:00:10|12914.1|12899.1|12914.1|12899.1|12914.1|12899.1|12914.1|12899.1|0
1648198840000|2022-03-25 09:00:40|12915.1|12900.1|12915.1|12900.1|12915.1|12900.1|12915.1|12900.1|1
1648198850000|2022-03-25 09:00:50|12915.9|12900.9|12920.1|12905.1|12921.6|12906.6|12915.9|12900.9|6
1648198870000|2022-03-25 09:01:10|12921.6|12906.6|12922.1|12907.1|12922.1|12907.1|12921.6|12906.6|0
1648198920000|2022-03-25 09:02:00|12921.6|12906.6|12919.6|12904.6|12921.6|12906.6|12919.6|12904.6|0
1648198940000|2022-03-25 09:02:20|12919.3|12904.3|12919.6|12904.6|12919.6|12904.6|12919.3|12904.3|0
1648198970000|2022-03-25 09:02:50|12921.1|12906.1|12921.1|12906.1|12921.1|12906.1|12921.1|12906.1|0
1648199000000|2022-03-25 09:03:20|||||||||1
1648199020000|2022-03-25 09:03:40|12928.1|12913.1|12929.3|12914.3|12929.3|12914.3|12926.6|12911.6|2
1648199030000|2022-03-25 09:03:50|12930.1|12915.1|12929.1|12914.1|12930.6|12915.6|12929.1|12914.1|0
1648199060000|2022-03-25 09:04:20|12930.6|12915.6|12928.6|12913.6|12930.6|12915.6|12928.6|12913.6|0
1648199100000|2022-03-25 09:05:00|12929.6|12914.6|12929.6|12914.6|12929.6|12914.6|12929.6|12914.6|0
1648199110000|2022-03-25 09:05:10|12929.1|12914.1|12929.6|12914.6|12929.6|12914.6|12929.1|12914.1|0
1648199130000|2022-03-25 09:05:30|12929.5|12914.5|12929.5|12914.5|12929.5|12914.5|12929.5|12914.5|0
1648199150000|2022-03-25 09:05:50|12930.5|12915.5|12930.5|12915.5|12930.5|12915.5|12930.5|12915.5|0
1648199160000|2022-03-25 09:06:00|12930.8|12915.8|12931|12916|12931|12916|12930.5|12915.5|0
1648199170000|2022-03-25 09:06:10|||||||||1
1648199180000|2022-03-25 09:06:20|12930.5|12915.5|12930.5|12915.5|12930.5|12915.5|12930.5|12915.5|0
1648199190000|2022-03-25 09:06:30|||||||||1
1648199210000|2022-03-25 09:06:50|12930.3|12915.3|12930.5|12915.5|12930.5|12915.5|12930|12915|0
1648199250000|2022-03-25 09:07:30|12930.8|12915.8|12931|12916|12931|12916|12930.8|12915.8|0
1648199260000|2022-03-25 09:07:40|12935|12920|12943.5|12918.5|12943.5|12920|12935|12918.5|1
1648199270000|2022-03-25 09:07:50|12943.8|12918.8|12936.5|12921.5|12943.8|12922.5|12936.5|12918.8|0
1648199290000|2022-03-25 09:08:10|12936.8|12921.8|12940|12925|12940|12925|12936|12921|1
1648199330000|2022-03-25 09:08:50|||||||||1
1648199340000|2022-03-25 09:09:00|12940.5|12925.5|12941|12926|12941|12926|12940.5|12925.5|0
1648199350000|2022-03-25 09:09:10|12945.7|12930.7|12945.7|12930.7|12945.7|12930.7|12945.7|12930.7|3
1648199360000|2022-03-25 09:09:20|12945.5|12930.5|12945.2|12930.2|12945.5|12930.5|12945.2|12930.2|0
1648199370000|2022-03-25 09:09:30|12945.5|12930.5|12945.5|12930.5|12945.5|12930.5|12945.5|12930.5|0
1648199390000|2022-03-25 09:09:50|12945.3|12930.3|12945.3|12930.3|12945.3|12930.3|12945.3|12930.3|0
1648199400000|2022-03-25 09:10:00|12947.2|12932.2|12947.2|12932.2|12947.2|12932.2|12947.2|12932.2|1
1648199410000|2022-03-25 09:10:10|12948.7|12933.7|12954|12939|12954.3|12939.3|12948.7|12933.7|2
1648199420000|2022-03-25 09:10:20|12953.8|12938.8|12953.5|12938.5|12953.8|12938.8|12951.5|12936.5|1
1648199430000|2022-03-25 09:10:30|12953.8|12938.8|12953.3|12938.3|12953.8|12938.8|12953.3|12938.3|0
1648199440000|2022-03-25 09:10:40|12953.5|12938.5|12953.5|12938.5|12953.5|12938.5|12953.5|12938.5|0
1648199450000|2022-03-25 09:10:50|12953.3|12938.3|12953.3|12938.3|12953.3|12938.3|12953.3|12938.3|1
1648199460000|2022-03-25 09:11:00|12953|12938|12952.8|12937.8|12953|12938|12952.8|12937.8|0
1648199470000|2022-03-25 09:11:10|12952.5|12937.5|12952.5|12937.5|12952.5|12937.5|12952.5|12937.5|0
1648199560000|2022-03-25 09:12:40|12952|12937|12951.8|12936.8|12952|12937|12951.8|12936.8|0
1648199580000|2022-03-25 09:13:00|12952|12937|12952|12937|12952|12937|12952|12937|1
1648199590000|2022-03-25 09:13:10|12950.3|12935.3|12950.3|12935.3|12950.3|12935.3|12950.3|12935.3|0
1648199610000|2022-03-25 09:13:30|12949.8|12934.8|12949.3|12934.3|12949.8|12934.8|12949.3|12934.3|0
1648199650000|2022-03-25 09:14:10|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|0
1648199690000|2022-03-25 09:14:50|12950|12935|12950|12935|12950.2|12935.2|12949.7|12934.7|1
1648199700000|2022-03-25 09:15:00|12950.2|12935.2|12949|12934|12950.2|12935.2|12949|12934|0
1648199760000|2022-03-25 09:16:00|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|12949.2|12934.2|1
1648199770000|2022-03-25 09:16:10|12949.5|12934.5|12949.5|12934.5|12949.5|12934.5|12949.5|12934.5|0
1648199810000|2022-03-25 09:16:50|12949.7|12934.7|12950|12935|12950|12935|12949.5|12934.5|0
1648199830000|2022-03-25 09:17:10|12950.5|12935.5|12950.5|12935.5|12950.5|12935.5|12950.5|12935.5|0
1648199940000|2022-03-25 09:19:00|12951.2|12936.2|12951|12936|12951.2|12936.2|12951|12936|0
1648200050000|2022-03-25 09:20:50|12951.2|12936.2|12951.2|12936.2|12951.2|12936.2|12951.2|12936.2|0
1648200060000|2022-03-25 09:21:00|12951|12936|12951|12936|12951|12936|12951|12936|0
1648200110000|2022-03-25 09:21:50|12950.7|12935.7|12950.7|12935.7|12950.7|12935.7|12950.7|12935.7|0
1648200140000|2022-03-25 09:22:20|12951|12936|12951|12936|12951|12936|12951|12936|0
1648200180000|2022-03-25 09:23:00|12950.9|12935.9|12950.4|12935.4|12950.9|12935.9|12950.4|12935.4|0
1648200200000|2022-03-25 09:23:20|12950.9|12935.9|12950.9|12935.9|12950.9|12935.9|12950.9|12935.9|1
1648200210000|2022-03-25 09:23:30|12949.9|12934.9|12950.7|12935.7|12950.7|12935.7|12949.9|12934.9|2
1648200240000|2022-03-25 09:24:00|12950.9|12935.9|12950.9|12935.9|12950.9|12935.9|12950.7|12935.7|0
1648200250000|2022-03-25 09:24:10|12950.7|12935.7|12950.7|12935.7|12950.7|12935.7|12950.7|12935.7|0
1648200360000|2022-03-25 09:26:00|12949.7|12934.7|12949.9|12934.9|12949.9|12934.9|12949.7|12934.7|1
1648200390000|2022-03-25 09:26:30|12950.2|12935.2|12950.4|12935.4|12950.4|12935.4|12950.2|12935.2|0
1648200410000|2022-03-25 09:26:50|12950.9|12935.9|12951.2|12936.2|12951.2|12936.2|12950.9|12935.9|0
1648200420000|2022-03-25 09:27:00|12951.7|12936.7|12951.7|12936.7|12951.7|12936.7|12951.7|12936.7|0
1648200430000|2022-03-25 09:27:10|12951.2|12936.2|12951.2|12936.2|12951.2|12936.2|12951.2|12936.2|0
1648200450000|2022-03-25 09:27:30|12951.7|12936.7|12951.7|12936.7|12951.7|12936.7|12951.7|12936.7|0
1648200470000|2022-03-25 09:27:50|12952.6|12937.6|12953.4|12938.4|12953.4|12938.4|12952.6|12937.6|0
1648200480000|2022-03-25 09:28:00|12957.9|12942.9|12959.2|12944.2|12959.2|12944.2|12957.9|12942.9|1
1648200490000|2022-03-25 09:28:10|12959.4|12944.4|12960.9|12945.9|12960.9|12945.9|12959.4|12944.4|0
1648200500000|2022-03-25 09:28:20|12961.4|12946.4|12961.5|12946.5|12961.7|12946.7|12961.4|12946.4|0
1648200510000|2022-03-25 09:28:30|12961.2|12946.2|12961.2|12946.2|12961.7|12946.7|12961.2|12946.2|2
1648200520000|2022-03-25 09:28:40|||||||||1
1648200530000|2022-03-25 09:28:50|12961.7|12946.7|12962.2|12947.2|12962.2|12947.2|12961.7|12946.7|1
1648200720000|2022-03-25 09:32:00|12961.9|12946.9|12961.7|12946.7|12961.9|12946.9|12961.7|12946.7|0
1648200730000|2022-03-25 09:32:10|12957|12942|12953.7|12938.7|12957|12942|12953.7|12938.7|1
1648200750000|2022-03-25 09:32:30|12952.7|12937.7|12951.7|12936.7|12952.7|12937.7|12951.7|12936.7|0
1648200760000|2022-03-25 09:32:40|12952.1|12937.1|12952.7|12937.7|12952.7|12937.7|12952.1|12937.1|0
1648200810000|2022-03-25 09:33:30|12951.7|12936.7|12951.7|12936.7|12951.7|12936.7|12951.7|12936.7|0
1648200830000|2022-03-25 09:33:50|12952.7|12937.7|12952.7|12937.7|12952.7|12937.7|12952.7|12937.7|0
1648200880000|2022-03-25 09:34:40|12953.7|12938.7|12953.7|12938.7|12953.7|12938.7|12953.7|12938.7|0
1648200990000|2022-03-25 09:36:30|12954.2|12939.2|12953.7|12938.7|12954.2|12939.2|12953.7|12938.7|1
1648201000000|2022-03-25 09:36:40|12960.4|12945.4|12961.4|12946.4|12961.4|12946.4|12960.4|12945.4|7
1648201020000|2022-03-25 09:37:00|12961.7|12946.7|12962.1|12947.1|12962.1|12947.1|12961.7|12946.7|5
1648201030000|2022-03-25 09:37:10|12961.9|12946.9|12961.9|12946.9|12961.9|12946.9|12961.9|12946.9|0
1648201090000|2022-03-25 09:38:10|12962.1|12947.1|12961.9|12946.9|12962.1|12947.1|12961.9|12946.9|0
1648201220000|2022-03-25 09:40:20|12962.3|12947.3|12962.6|12947.6|12962.6|12947.6|12962.3|12947.3|0
1648201240000|2022-03-25 09:40:40|12973.3|12958.3|12973.3|12958.3|12973.3|12958.3|12973.3|12958.3|18
1648201250000|2022-03-25 09:40:50|12973.1|12958.1|12972.9|12957.9|12973.1|12958.1|12972.9|12957.9|0
1648201260000|2022-03-25 09:41:00|12972.6|12957.6|12973.4|12958.4|12973.4|12958.4|12972.4|12957.4|1
1648201270000|2022-03-25 09:41:10|12973.6|12958.6|12974.1|12959.1|12974.1|12959.1|12973.6|12958.6|1
1648201320000|2022-03-25 09:42:00|12973.3|12958.3|12973.3|12958.3|12973.3|12958.3|12973.3|12958.3|2
1648201380000|2022-03-25 09:43:00|12973.9|12958.9|12974.6|12959.6|12974.6|12959.6|12973.9|12958.9|2
1648201440000|2022-03-25 09:44:00|12972.6|12957.6|12972.8|12957.8|12972.8|12957.8|12972.6|12957.6|0
1648201450000|2022-03-25 09:44:10|12973.1|12958.1|12973.1|12958.1|12973.1|12958.1|12973.1|12958.1|0
1648201500000|2022-03-25 09:45:00|12975.1|12960.1|12975.1|12960.1|12975.1|12960.1|12975.1|12960.1|3
1648201530000|2022-03-25 09:45:30|12975.3|12960.3|12975.3|12960.3|12975.3|12960.3|12975.3|12960.3|0
1648201540000|2022-03-25 09:45:40|12975.6|12960.6|12980.8|12965.8|12980.8|12965.8|12975.6|12960.6|0
1648201560000|2022-03-25 09:46:00|12981.3|12966.3|12981.6|12966.6|12981.6|12966.6|12981.3|12966.3|0
1648201610000|2022-03-25 09:46:50|12982.1|12967.1|12982.1|12967.1|12982.1|12967.1|12982.1|12967.1|0
1648201620000|2022-03-25 09:47:00|12985.8|12970.8|12987.1|12972.1|12987.1|12972.1|12985.8|12970.8|3
1648201630000|2022-03-25 09:47:10|12988.6|12973.6|12991.6|12976.6|12991.6|12976.6|12988.6|12973.6|1
1648201640000|2022-03-25 09:47:20|12992.3|12977.3|12992.6|12977.6|12992.6|12977.6|12992.1|12977.1|5
1648201650000|2022-03-25 09:47:30|12992.1|12977.1|12992.6|12977.6|12992.6|12977.6|12992.1|12977.1|1
1648201670000|2022-03-25 09:47:50|12993.6|12978.6|12993.6|12978.6|12993.6|12978.6|12993.6|12978.6|1
1648201680000|2022-03-25 09:48:00|12993.1|12978.1|12993.1|12978.1|12993.1|12978.1|12993.1|12978.1|0
1648201700000|2022-03-25 09:48:20|12993.6|12978.6|12993.6|12978.6|12993.6|12978.6|12993.6|12978.6|3
1648201720000|2022-03-25 09:48:40|12994.3|12979.3|12995.8|12980.8|12995.8|12980.8|12994.3|12979.3|0
1648201740000|2022-03-25 09:49:00|12996.1|12981.1|13005.5|12990.5|13005.5|12990.5|12995.8|12980.8|2
1648201750000|2022-03-25 09:49:10|13006|12991|13006|12991|13006|12991|13006|12991|6
1648201760000|2022-03-25 09:49:20|13007.5|12992.5|13006.3|12991.3|13010.5|12995.5|13006.3|12991.3|10
1648201770000|2022-03-25 09:49:30|13006|12991|13006|12991|13006|12991|13006|12991|0
1648201780000|2022-03-25 09:49:40|13008.8|12993.8|13008.8|12993.8|13008.8|12993.8|13008.8|12993.8|0
1648201790000|2022-03-25 09:49:50|13008.6|12993.6|13008.3|12993.3|13008.6|12993.6|13008.3|12993.3|1
1648201830000|2022-03-25 09:50:30|13008.6|12993.6|13008.6|12993.6|13008.6|12993.6|13008.6|12993.6|0
1648201840000|2022-03-25 09:50:40|13007.1|12992.1|13006.1|12991.1|13007.1|12992.1|13006.1|12991.1|0
1648201850000|2022-03-25 09:50:50|||||||||1
1648201900000|2022-03-25 09:51:40|13009.1|12994.1|13009.1|12994.1|13009.1|12994.1|13009.1|12994.1|1
1648201920000|2022-03-25 09:52:00|13008.8|12993.8|13008.8|12993.8|13008.8|12993.8|13008.8|12993.8|0
1648201930000|2022-03-25 09:52:10|13007.6|12992.6|13007.6|12992.6|13007.6|12992.6|13007.6|12992.6|2
1648202020000|2022-03-25 09:53:40|13005.1|12990.1|13005.8|12990.8|13005.8|12990.8|13005.1|12990.1|0
1648202140000|2022-03-25 09:55:40|13007.2|12992.2|13008.8|12993.8|13008.8|12993.8|13007.2|12992.2|0
1648202170000|2022-03-25 09:56:10|13009|12994|13009.3|12994.3|13009.3|12994.3|13009|12994|0
1648202210000|2022-03-25 09:56:50|13009|12994|13008.8|12993.8|13009|12994|13008.8|12993.8|0
1648202220000|2022-03-25 09:57:00|13009|12994|13001.5|12986.5|13009|12994|13001.5|12986.5|1
1648202280000|2022-03-25 09:58:00|13003.2|12988.2|13005.8|12990.8|13005.8|12990.8|13003.2|12988.2|0
1648202290000|2022-03-25 09:58:10|13005.3|12990.3|13001|12986|13005.3|12990.3|13000.8|12985.8|3
1648202300000|2022-03-25 09:58:20|13001.3|12986.3|13006|12991|13008.3|12991|13001.3|12983.3|1
1648202310000|2022-03-25 09:58:30|13006.3|12991.3|13006.3|12991.3|13006.3|12991.3|13006.3|12991.3|1
1648202320000|2022-03-25 09:58:40|13006.5|12991.5|13006.5|12991.5|13006.5|12991.5|13006.5|12991.5|3
1648202350000|2022-03-25 09:59:10|13006.3|12991.3|13006.3|12991.3|13006.3|12991.3|13006.3|12991.3|0
1648202420000|2022-03-25 10:00:20|13007.5|12992.5|13008.3|12993.3|13008.3|12993.3|13007.5|12992.5|0
1648202430000|2022-03-25 10:00:30|13009|12994|13010|12995|13010|12995|13009|12994|0
1648202460000|2022-03-25 10:01:00|13010.5|12995.5|13010.8|12995.8|13011|12996|13010.5|12995.5|0
1648202470000|2022-03-25 10:01:10|13010.5|12995.5|13010.5|12995.5|13010.5|12995.5|13010.5|12995.5|0
1648202480000|2022-03-25 10:01:20|13010.7|12995.7|13013|12998|13013.3|12998.3|13010.7|12995.7|6
1648202490000|2022-03-25 10:01:30|13012.8|12997.8|13013.8|12998.8|13013.8|12998.8|13012.8|12997.8|0
1648202500000|2022-03-25 10:01:40|13013.5|12998.5|13013.5|12998.5|13013.5|12998.5|13013.5|12998.5|0
1648202510000|2022-03-25 10:01:50|13014|12999|13014|12999|13014|12999|13014|12999|0
1648202520000|2022-03-25 10:02:00|13014.5|12999.5|13011|12996|13014.5|12999.5|13011|12996|6
1648202540000|2022-03-25 10:02:20|13011.5|12996.5|13011.8|12996.8|13011.8|12996.8|13011.5|12996.5|1
1648202550000|2022-03-25 10:02:30|13011.5|12996.5|13011.5|12996.5|13011.5|12996.5|13011.5|12996.5|0
1648202560000|2022-03-25 10:02:40|13011.8|12996.8|13012.5|12997.5|13012.5|12997.5|13011.8|12996.8|2
1648202580000|2022-03-25 10:03:00|13014.5|12999.5|13014.5|12999.5|13014.5|12999.5|13014.5|12999.5|0
1648202590000|2022-03-25 10:03:10|13018.5|13003.5|13020.5|13005.5|13021.9|13006.9|13018.5|13003.5|25
1648202600000|2022-03-25 10:03:20|13021|13006|13022|13007|13022|13007|13021|13006|0
1648202610000|2022-03-25 10:03:30|13021.5|13006.5|13021.5|13006.5|13021.5|13006.5|13021|13006|0
1648202620000|2022-03-25 10:03:40|13022|13007|13024.7|13009.7|13024.7|13009.7|13022|13007|21
1648202640000|2022-03-25 10:04:00|13024.5|13009.5|13026|13011|13026|13011|13024.5|13009.5|0
1648202650000|2022-03-25 10:04:10|13026.5|13011.5|13026|13011|13026.5|13011.5|13026|13011|0
1648202660000|2022-03-25 10:04:20|13026.2|13011.2|13026|13011|13026.5|13011.5|13026|13011|1
1648202670000|2022-03-25 10:04:30|13026.5|13011.5|13026.5|13011.5|13026.5|13011.5|13026.5|13011.5|2
1648202680000|2022-03-25 10:04:40|13026.7|13011.7|13027|13012|13027|13012|13026.7|13011.7|1
1648202700000|2022-03-25 10:05:00|||||||||1
1648202710000|2022-03-25 10:05:10|||||||||1
1648202720000|2022-03-25 10:05:20|13026.3|13011.3|13026.5|13001.5|13026.5|13011.3|13025.7|13001.5|4
1648202730000|2022-03-25 10:05:30|13022.3|12997.3|13022.3|12997.3|13022.3|12997.3|13022.3|12997.3|0
1648202760000|2022-03-25 10:06:00|13027.6|12990.1|13026.8|12989.3|13027.6|12990.1|13025|12987.5|0
1648202770000|2022-03-25 10:06:10|13026.7|12989.2|13021.5|12996.5|13027|12996.5|13021.5|12989.2|0
1648202780000|2022-03-25 10:06:20|13021|12996|13021|12996|13021|12996|13021|12996|0
1648202790000|2022-03-25 10:06:30|13020.5|12995.5|13020.5|12995.5|13020.5|12995.5|13020.5|12995.5|0
1648202820000|2022-03-25 10:07:00|13013.6|12998.6|13011.2|12986.2|13013.6|12998.6|13011.2|12986.2|4
1648202830000|2022-03-25 10:07:10|13011.5|12986.5|13011.5|12986.5|13011.5|12986.5|13011.5|12986.5|0
1648202840000|2022-03-25 10:07:20|13004.8|12989.8|13004.8|12989.8|13004.8|12989.8|13004.8|12989.8|0
1648202850000|2022-03-25 10:07:30|13003|12988|13002|12987|13003|12988|13002|12987|0
1648202860000|2022-03-25 10:07:40|13001|12986|13000.5|12985.5|13001|12986|13000.5|12985.5|0
1648202870000|2022-03-25 10:07:50|12999.3|12984.3|12998.7|12983.7|12999.3|12984.3|12998.7|12983.7|0
1648202880000|2022-03-25 10:08:00|13000.2|12985.2|13000.2|12985.2|13000.2|12985.2|13000.2|12985.2|1
1648202890000|2022-03-25 10:08:10|13000.7|12985.7|13001.2|12986.2|13001.2|12986.2|13000.7|12985.7|0
1648202900000|2022-03-25 10:08:20|13014.2|12989.2|13014.2|12999.2|13018.7|12999.2|13014.2|12989.2|1
1648202910000|2022-03-25 10:08:30|13014.7|12999.7|13015.2|13000.2|13015.2|13000.2|13014.7|12999.7|0
1648202920000|2022-03-25 10:08:40|13016.2|13001.2|13016.2|13001.2|13016.2|13001.2|13016.2|13001.2|0
1648202930000|2022-03-25 10:08:50|13016.5|13001.5|13017.7|13002.7|13017.7|13002.7|13016.5|13001.5|0
1648202940000|2022-03-25 10:09:00|13017.5|13002.5|13018|13003|13018|13003|13017.5|13002.5|5
1648202950000|2022-03-25 10:09:10|13019|13004|13014.7|12999.7|13019|13004|13014.7|12999.7|1
1648202980000|2022-03-25 10:09:40|13015.2|13000.2|13015.5|13000.5|13015.5|13000.5|13014.7|12999.7|1
1648203000000|2022-03-25 10:10:00|13016|13001|13016.5|13001.5|13016.5|13001.5|13016|13001|0
1648203010000|2022-03-25 10:10:10|13015.8|13000.8|13015|13000|13015.8|13000.8|13014.7|12999.7|0
1648203020000|2022-03-25 10:10:20|13014.7|12999.7|13014.5|12999.5|13014.7|12999.7|13014.5|12999.5|0
1648203200000|2022-03-25 10:13:20|13017.5|13002.5|13017.7|13002.7|13017.7|13002.7|13017.5|13002.5|1
1648203210000|2022-03-25 10:13:30|13017.5|13002.5|13017.5|13002.5|13017.5|13002.5|13017.5|13002.5|0
1648203230000|2022-03-25 10:13:50|13018.2|13003.2|13015.7|13000.7|13019.2|13004.2|13015.5|13000.5|2
1648203240000|2022-03-25 10:14:00|13016|13001|13015|13000|13016|13001|13015|13000|0
1648203260000|2022-03-25 10:14:20|13015.2|13000.2|13015.5|13000.5|13015.5|13000.5|13015.2|13000.2|1
1648203270000|2022-03-25 10:14:30|13015.2|13000.2|13015.2|13000.2|13015.2|13000.2|13015.2|13000.2|0
1648203320000|2022-03-25 10:15:20|13015.4|13000.4|13015.4|13000.4|13015.4|13000.4|13015.4|13000.4|2
1648203370000|2022-03-25 10:16:10|13015.2|13000.2|13014.9|12999.9|13015.2|13000.2|13014.9|12999.9|0
1648203420000|2022-03-25 10:17:00|13018.4|13003.4|13018.4|13003.4|13018.4|13003.4|13018.4|13003.4|0
1648203480000|2022-03-25 10:18:00|13016.4|13001.4|13016.4|13001.4|13016.4|13001.4|13016.4|13001.4|0
1648203490000|2022-03-25 10:18:10|13013.9|12998.9|13013.9|12998.9|13013.9|12998.9|13013.9|12998.9|1
1648203630000|2022-03-25 10:20:30|13011.9|12996.9|13010.9|12995.9|13011.9|12996.9|13010.9|12995.9|1
1648203650000|2022-03-25 10:20:50|13011.2|12996.2|13011.9|12996.9|13011.9|12996.9|13011.2|12996.2|0
1648203670000|2022-03-25 10:21:10|13011.2|12996.2|13010.7|12995.7|13011.2|12996.2|13010.7|12995.7|0
1648203690000|2022-03-25 10:21:30|13009.5|12994.5|13011.4|12996.4|13011.4|12996.4|13009.5|12994.5|0
1648203700000|2022-03-25 10:21:40|13011|12996|13011.4|12996.4|13011.4|12996.4|13010.4|12995.4|0
1648203710000|2022-03-25 10:21:50|13009.4|12994.4|13009.9|12994.9|13009.9|12994.9|13009.4|12994.4|1
1648203720000|2022-03-25 10:22:00|13010.2|12995.2|13007.4|12992.4|13010.9|12995.9|13007.4|12992.4|2
1648203740000|2022-03-25 10:22:20|13007.9|12992.9|13009.4|12994.4|13009.4|12994.4|13007.9|12992.9|0
1648203750000|2022-03-25 10:22:30|13010.4|12995.4|13010.9|12995.9|13010.9|12995.9|13010.4|12995.4|0
1648203760000|2022-03-25 10:22:40|13009.4|12994.4|13008.9|12993.9|13009.4|12994.4|13007.9|12992.9|11
1648203770000|2022-03-25 10:22:50|13009.2|12994.2|13009.2|12994.2|13009.2|12994.2|13009.2|12994.2|10
1648203780000|2022-03-25 10:23:00|13008.9|12993.9|13008.9|12993.9|13008.9|12993.9|13008.9|12993.9|0
1648203790000|2022-03-25 10:23:10|13008.4|12993.4|13009.4|12994.4|13009.4|12994.4|13008.4|12993.4|0
1648203800000|2022-03-25 10:23:20|13009.2|12994.2|13008.9|12993.9|13009.2|12994.2|13008.9|12993.9|0
1648203850000|2022-03-25 10:24:10|13008.7|12993.7|13008.7|12993.7|13008.7|12993.7|13008.7|12993.7|0
1648203950000|2022-03-25 10:25:50|13009.7|12994.7|13010.7|12995.7|13010.7|12995.7|13009.2|12994.2|0
1648203960000|2022-03-25 10:26:00|13011.2|12996.2|13011.2|12996.2|13011.2|12996.2|13011.2|12996.2|0
1648203970000|2022-03-25 10:26:10|13011.7|12996.7|13011.7|12996.7|13011.7|12996.7|13011.7|12996.7|0
1648203980000|2022-03-25 10:26:20|13012.6|12997.6|13012.6|12997.6|13012.6|12997.6|13012.6|12997.6|0
1648204020000|2022-03-25 10:27:00|13012.9|12997.9|13013.1|12998.1|13013.1|12998.1|13012.9|12997.9|0
1648204050000|2022-03-25 10:27:30|||||||||1
1648204080000|2022-03-25 10:28:00|13011.6|12996.6|13015.9|13000.9|13016.4|13001.4|13011.6|12996.6|2
1648204100000|2022-03-25 10:28:20|13015.4|13000.4|13015.4|13000.4|13015.4|13000.4|13015.4|13000.4|0
1648204130000|2022-03-25 10:28:50|13015.1|13000.1|13015.9|13000.9|13015.9|13000.9|13015.1|13000.1|0
1648204140000|2022-03-25 10:29:00|13015.2|13000.2|13013.6|12998.6|13015.2|13000.2|13013.6|12998.6|1
1648204150000|2022-03-25 10:29:10|13013.4|12998.4|13013.4|12998.4|13013.4|12998.4|13013.4|12998.4|0
1648204170000|2022-03-25 10:29:30|13013.6|12998.6|13013.6|12998.6|13013.6|12998.6|13013.6|12998.6|0
1648204200000|2022-03-25 10:30:00|13014.1|12999.1|13014.6|12999.6|13014.6|12999.6|13014.1|12999.1|0
1648204230000|2022-03-25 10:30:30|13013.1|12998.1|13013.1|12998.1|13013.1|12998.1|13013.1|12998.1|2
1648204260000|2022-03-25 10:31:00|13012.4|12997.4|13012.3|12997.3|13012.4|12997.4|13012.3|12997.3|0
1648204270000|2022-03-25 10:31:10|13013.6|12998.6|13013.6|12998.6|13013.6|12998.6|13013.6|12998.6|0
1648204320000|2022-03-25 10:32:00|13011.4|12996.4|13006.1|12991.1|13012.1|12997.1|13006.1|12991.1|1
1648204480000|2022-03-25 10:34:40|13008.1|12993.1|13004.6|12989.6|13008.1|12993.1|13004.6|12989.6|1
1648204500000|2022-03-25 10:35:00|13000.1|12985.1|12999.6|12984.6|13000.1|12985.1|12999.6|12984.6|1
1648204510000|2022-03-25 10:35:10|12999.1|12984.1|12999.1|12984.1|12999.1|12984.1|12999.1|12984.1|0
1648204530000|2022-03-25 10:35:30|12998.6|12983.6|12998.1|12983.1|12998.6|12983.6|12998.1|12983.1|0
1648204540000|2022-03-25 10:35:40|12997.9|12982.9|12997.6|12982.6|12997.9|12982.9|12997.6|12982.6|0
1648204550000|2022-03-25 10:35:50|12995.4|12980.4|12994.8|12979.8|12995.4|12980.4|12994.8|12979.8|1
1648204560000|2022-03-25 10:36:00|12995.1|12980.1|12994.1|12979.1|12995.1|12980.1|12994.1|12979.1|0
1648204570000|2022-03-25 10:36:10|||||||||1
1648204580000|2022-03-25 10:36:20|12994.6|12979.6|12994.6|12979.6|12994.6|12979.6|12994.6|12979.6|0
1648204670000|2022-03-25 10:37:50|12995.1|12980.1|12996.1|12981.1|12996.1|12981.1|12995.1|12980.1|2
1648204680000|2022-03-25 10:38:00|12996.6|12981.6|12996.6|12981.6|12996.6|12981.6|12996.6|12981.6|0
1648204690000|2022-03-25 10:38:10|12997.6|12982.6|12997.6|12982.6|12997.6|12982.6|12997.6|12982.6|0
1648204740000|2022-03-25 10:39:00|13001.1|12986.1|13000.1|12985.1|13001.8|12986.8|13000.1|12985.1|2
1648204790000|2022-03-25 10:39:50|13001.1|12986.1|13002.1|12987.1|13002.1|12987.1|13001.1|12986.1|0
1648204850000|2022-03-25 10:40:50|13003.1|12988.1|13005.1|12990.1|13005.1|12990.1|13003.1|12988.1|3
1648204900000|2022-03-25 10:41:40|13006.5|12991.5|13008.1|12993.1|13009.1|12994.1|13006.5|12991.5|2
1648204960000|2022-03-25 10:42:40|13008.6|12993.6|13009.1|12994.1|13009.1|12994.1|13008.6|12993.6|1
1648204980000|2022-03-25 10:43:00|13009.8|12994.8|13013.6|12998.6|13013.6|12998.6|13009.8|12994.8|1
1648204990000|2022-03-25 10:43:10|||||||||1
1648205040000|2022-03-25 10:44:00|13013.8|12998.8|13017.6|13002.6|13017.6|13002.6|13013.8|12998.8|2
1648205050000|2022-03-25 10:44:10|13016.8|13001.8|13016.8|13001.8|13016.8|13001.8|13016.8|13001.8|1
1648205070000|2022-03-25 10:44:30|13017|13002|13017.6|13002.6|13017.6|13002.6|13017|13002|1
1648205080000|2022-03-25 10:44:40|13017.1|13002.1|13017.1|13002.1|13017.1|13002.1|13017.1|13002.1|0
1648205090000|2022-03-25 10:44:50|13014.6|12999.6|13016.8|13001.8|13016.8|13001.8|13014.6|12999.6|5
1648205100000|2022-03-25 10:45:00|13017.1|13002.1|13017.1|13002.1|13017.1|13002.1|13017.1|13002.1|0
1648205110000|2022-03-25 10:45:10|13017.6|13002.6|13017.6|13002.6|13017.6|13002.6|13017.6|13002.6|0
1648205140000|2022-03-25 10:45:40|13018.1|13003.1|13018.3|13003.3|13018.6|13003.6|13018.1|13003.1|1
1648205160000|2022-03-25 10:46:00|13018.1|13003.1|13017.8|13002.8|13018.1|13003.1|13017.8|13002.8|0
1648205210000|2022-03-25 10:46:50|13018.3|13003.3|13017.8|13002.8|13018.3|13003.3|13017.8|13002.8|1
1648205220000|2022-03-25 10:47:00|13011.5|12996.5|13020|12982.5|13020|12996.5|13011.5|12982.5|1
1648205240000|2022-03-25 10:47:20|13014.5|12989.5|13014.5|12989.5|13014.5|12989.5|13014.5|12989.5|0
1648205250000|2022-03-25 10:47:30|13014.8|12989.8|13014.8|12989.8|13014.8|12989.8|13014.8|12989.8|0
1648205260000|2022-03-25 10:47:40|13015.3|12990.3|13016.3|12991.3|13016.3|12991.3|13015.3|12990.3|0
1648205270000|2022-03-25 10:47:50|13016.8|12991.8|13013.3|12998.3|13016.8|12998.3|13012.3|12991.8|0
1648205280000|2022-03-25 10:48:00|13015.8|13000.8|13015.8|13000.8|13015.8|13000.8|13015.8|13000.8|0
1648205350000|2022-03-25 10:49:10|||||||||1
1648205430000|2022-03-25 10:50:30|13015.3|13000.3|13015.3|13000.3|13015.3|13000.3|13015.3|13000.3|0
1648205520000|2022-03-25 10:52:00|13015.8|13000.8|13015.8|13000.8|13015.8|13000.8|13015.8|13000.8|0
1648205560000|2022-03-25 10:52:40|13015.5|13000.5|13015.3|13000.3|13015.5|13000.5|13015.3|13000.3|0
1648205570000|2022-03-25 10:52:50|13015|13000|13014.8|12999.8|13015|13000|13014.8|12999.8|0
1648205620000|2022-03-25 10:53:40|13015.3|13000.3|13016.3|13001.3|13016.3|13001.3|13015.3|13000.3|0
1648205640000|2022-03-25 10:54:00|13016.5|13001.5|13016|13001|13016.5|13001.5|13016|13001|1
1648205660000|2022-03-25 10:54:20|13015.1|13000.1|13016.5|13001.5|13016.8|13001.8|13015.1|13000.1|7
1648205680000|2022-03-25 10:54:40|13016.3|13001.3|13016.3|13001.3|13016.3|13001.3|13016.3|13001.3|0
1648205690000|2022-03-25 10:54:50|13016|13001|13015.8|13000.8|13016|13001|13015.3|13000.3|0
1648205700000|2022-03-25 10:55:00|13016|13001|13016.3|13001.3|13016.5|13001.5|13016|13001|1
1648205710000|2022-03-25 10:55:10|13016.5|13001.5|13016.5|13001.5|13016.5|13001.5|13016.5|13001.5|0
1648205750000|2022-03-25 10:55:50|13016.8|13001.8|13016.8|13001.8|13016.8|13001.8|13016.3|13001.3|0
1648205760000|2022-03-25 10:56:00|13016.3|13001.3|13016.8|13001.8|13016.8|13001.8|13016.3|13001.3|1
1648205770000|2022-03-25 10:56:10|13017|13002|13017|13002|13017.3|13002.3|13017|13002|0
1648205780000|2022-03-25 10:56:20|13017.5|13002.5|13017.5|13002.5|13017.5|13002.5|13017.5|13002.5|0
1648205790000|2022-03-25 10:56:30|13017.8|13002.8|13018|13003|13018.3|13003.3|13017.8|13002.8|1
1648205800000|2022-03-25 10:56:40|13018.5|13003.5|13018.5|13003.5|13018.5|13003.5|13018.5|13003.5|0
1648205810000|2022-03-25 10:56:50|13018.8|13003.8|13020.3|13005.3|13020.3|13005.3|13018.8|13003.8|2
1648205820000|2022-03-25 10:57:00|13020.5|13005.5|13020.8|13005.8|13020.8|13005.8|13020.5|13005.5|1
1648205830000|2022-03-25 10:57:10|13021.3|13006.3|13021.3|13006.3|13021.3|13006.3|13021.3|13006.3|1
1648205840000|2022-03-25 10:57:20|13021|13006|13020.8|13005.8|13021|13006|13020.8|13005.8|0
1648205860000|2022-03-25 10:57:40|13021.3|13006.3|13018.8|13003.8|13021.3|13006.3|13018.8|13003.8|2
1648205870000|2022-03-25 10:57:50|13017.8|13002.8|13018.7|13003.7|13018.7|13003.7|13017.8|13002.8|0
1648205890000|2022-03-25 10:58:10|13019.2|13004.2|13018.7|13003.7|13019.5|13004.5|13018.7|13003.7|0
1648205900000|2022-03-25 10:58:20|||||||||1
1648205910000|2022-03-25 10:58:30|13019.2|13004.2|13019.7|13004.7|13019.7|13004.7|13019.2|13004.2|1
1648205930000|2022-03-25 10:58:50|13020.2|13005.2|13020.2|13005.2|13020.2|13005.2|13020.2|13005.2|0
1648205940000|2022-03-25 10:59:00|13019.7|13004.7|13016.7|13001.7|13019.7|13004.7|13016|13001|2
1648205950000|2022-03-25 10:59:10|13017.2|13002.2|13017.2|13002.2|13017.7|13002.7|13017.2|13002.2|0
1648205960000|2022-03-25 10:59:20|13018.2|13003.2|13017.5|13002.5|13019.2|13004.2|13017.5|13002.5|1
1648205970000|2022-03-25 10:59:30|13017.2|13002.2|13017.2|13002.2|13017.2|13002.2|13017.2|13002.2|0
1648205990000|2022-03-25 10:59:50|13017.5|13002.5|13017.5|13002.5|13017.7|13002.7|13017.5|13002.5|0
1648206020000|2022-03-25 11:00:20|13017.7|13002.7|13018|13003|13018|13003|13017.7|13002.7|0
1648206030000|2022-03-25 11:00:30|13018.5|13003.5|13018.5|13003.5|13018.5|13003.5|13018.5|13003.5|0
1648206040000|2022-03-25 11:00:40|13018.7|13003.7|13019|13004|13019|13004|13018.7|13003.7|0
1648206050000|2022-03-25 11:00:50|13019.2|13004.2|13019.5|13004.5|13019.5|13004.5|13019.2|13004.2|0
1648206060000|2022-03-25 11:01:00|13019.7|13004.7|13020.7|13005.7|13020.7|13005.7|13019.7|13004.7|1
1648206070000|2022-03-25 11:01:10|13019.4|13004.4|13017.5|13002.5|13019.4|13004.4|13017.5|13002.5|1
1648206080000|2022-03-25 11:01:20|13019.2|13004.2|13019.2|13004.2|13019.2|13004.2|13019.2|13004.2|0
1648206090000|2022-03-25 11:01:30|13019.7|13004.7|13019.7|13004.7|13019.7|13004.7|13019.7|13004.7|0
1648206100000|2022-03-25 11:01:40|13020.2|13005.2|13020.2|13005.2|13020.2|13005.2|13020.2|13005.2|0
1648206120000|2022-03-25 11:02:00|13020.5|13005.5|13018.5|13003.5|13020.7|13005.7|13018.5|13003.5|1
1648206140000|2022-03-25 11:02:20|13015|13000|13015|13000|13015|13000|13015|13000|1
1648206150000|2022-03-25 11:02:30|13016|13001|13015|13000|13016.5|13001.5|13015|13000|1
1648206160000|2022-03-25 11:02:40|13013.5|12998.5|13016|13001|13016|13001|13013.5|12998.5|2
1648206170000|2022-03-25 11:02:50|13016.2|13001.2|13016.5|13001.5|13016.5|13001.5|13016.2|13001.2|0
1648206210000|2022-03-25 11:03:30|13017|13002|13017|13002|13017|13002|13017|13002|0
1648206220000|2022-03-25 11:03:40|13016.8|13001.8|13017|13002|13017|13002|13016.5|13001.5|0
1648206230000|2022-03-25 11:03:50|13017.2|13002.2|13017.5|13002.5|13017.5|13002.5|13017.2|13002.2|0
1648206240000|2022-03-25 11:04:00|13019.7|13004.7|13021.2|13006.2|13021.2|13006.2|13019.7|13004.7|1
1648206250000|2022-03-25 11:04:10|13021.7|13006.7|13021.7|13006.7|13021.7|13006.7|13021.7|13006.7|0
1648206260000|2022-03-25 11:04:20|13020.4|13005.4|13018.7|13003.7|13020.4|13005.4|13018.7|13003.7|1
1648206280000|2022-03-25 11:04:40|13019|13004|13019|13004|13019|13004|13019|13004|0
1648206290000|2022-03-25 11:04:50|13019.2|13004.2|13019.2|13004.2|13019.2|13004.2|13019.2|13004.2|1
1648206310000|2022-03-25 11:05:10|13019.7|13004.7|13020.7|13005.7|13020.7|13005.7|13019.7|13004.7|0
1648206320000|2022-03-25 11:05:20|13021|13006|13021.7|13006.7|13021.7|13006.7|13021|13006|1
1648206330000|2022-03-25 11:05:30|13021|13006|13021|13006|13021|13006|13021|13006|1
1648206340000|2022-03-25 11:05:40|13020.2|13005.2|13020.2|13005.2|13020.2|13005.2|13020.2|13005.2|0
1648206350000|2022-03-25 11:05:50|13026.7|13011.7|13027.7|13012.7|13027.7|13012.7|13026.7|13011.7|11
1648206360000|2022-03-25 11:06:00|||||||||1
1648206370000|2022-03-25 11:06:10|||||||||1
1648206380000|2022-03-25 11:06:20|13028|13013|13028.2|13013.2|13028.2|13013.2|13028|13013|0
1648206390000|2022-03-25 11:06:30|13028.4|13013.4|13028.7|13013.7|13028.7|13013.7|13028.4|13013.4|0
1648206400000|2022-03-25 11:06:40|13029.2|13014.2|13029.2|13014.2|13029.2|13014.2|13029.2|13014.2|2
1648206410000|2022-03-25 11:06:50|||||||||2
1648206420000|2022-03-25 11:07:00|13028.2|13013.2|13028.2|13013.2|13028.2|13013.2|13028.2|13013.2|2
1648206430000|2022-03-25 11:07:10|13026.6|13011.6|13025.2|13010.2|13026.6|13011.6|13025.2|13010.2|1
1648206440000|2022-03-25 11:07:20|13024.3|13009.3|13023.7|13008.7|13024.3|13009.3|13023.7|13008.7|0
1648206450000|2022-03-25 11:07:30|13023.5|13008.5|13023.2|13008.2|13023.5|13008.5|13023.2|13008.2|0
1648206460000|2022-03-25 11:07:40|13022.7|13007.7|13021.2|13006.2|13022.7|13007.7|13021.2|13006.2|0
1648206480000|2022-03-25 11:08:00|13021.4|13006.4|13021.2|13006.2|13021.7|13006.7|13021.2|13006.2|0
1648206490000|2022-03-25 11:08:10|13022|13007|13022.7|13007.7|13022.7|13007.7|13022|13007|1
1648206500000|2022-03-25 11:08:20|13022.9|13007.9|13023.2|13008.2|13023.2|13008.2|13022.9|13007.9|0
1648206520000|2022-03-25 11:08:40|13023.7|13008.7|13023.7|13008.7|13023.7|13008.7|13023.7|13008.7|0
1648206530000|2022-03-25 11:08:50|13024.2|13009.2|13024.2|13009.2|13024.2|13009.2|13024.2|13009.2|0
1648206540000|2022-03-25 11:09:00|13024.4|13009.4|13024.7|13009.7|13024.7|13009.7|13024.4|13009.4|1
1648206550000|2022-03-25 11:09:10|||||||||1
1648206560000|2022-03-25 11:09:20|13024.2|13009.2|13024.2|13009.2|13024.2|13009.2|13024.2|13009.2|1
1648206620000|2022-03-25 11:10:20|13024.7|13009.7|13024.2|13009.2|13024.9|13009.9|13024.2|13009.2|1
1648206650000|2022-03-25 11:10:50|13022.9|13007.9|13021.7|13006.7|13022.9|13007.9|13021.7|13006.7|1
1648206670000|2022-03-25 11:11:10|13021.2|13006.2|13021.2|13006.2|13021.2|13006.2|13021.2|13006.2|0
1648206680000|2022-03-25 11:11:20|13021.7|13006.7|13021.9|13006.9|13021.9|13006.9|13021.7|13006.7|0
1648206690000|2022-03-25 11:11:30|13022.2|13007.2|13022.2|13007.2|13022.2|13007.2|13022.2|13007.2|0
1648206700000|2022-03-25 11:11:40|13022.4|13007.4|13022.7|13007.7|13022.7|13007.7|13022.4|13007.4|0
1648206710000|2022-03-25 11:11:50|13022.9|13007.9|13015.7|13000.7|13022.9|13007.9|13015.7|13000.7|7
1648206730000|2022-03-25 11:12:10|13016.2|13001.2|13016.2|13001.2|13016.2|13001.2|13016.2|13001.2|7
1648206740000|2022-03-25 11:12:20|13019.2|13004.2|13019.2|13004.2|13019.2|13004.2|13019.2|13004.2|1
1648206750000|2022-03-25 11:12:30|13017.3|13002.3|13015.7|13000.7|13017.3|13002.3|13015.2|13000.2|0
1648206760000|2022-03-25 11:12:40|13015.2|13000.2|13015.9|13000.9|13015.9|13000.9|13015.2|13000.2|0
1648206770000|2022-03-25 11:12:50|13016.7|13001.7|13017.2|13002.2|13017.2|13002.2|13016.7|13001.7|0
1648206780000|2022-03-25 11:13:00|13020.9|13005.9|13020.9|13005.9|13020.9|13005.9|13020.9|13005.9|1
1648206790000|2022-03-25 11:13:10|13021.6|13006.6|13022.2|13007.2|13022.2|13007.2|13021.6|13006.6|0
1648206800000|2022-03-25 11:13:20|13021.9|13006.9|13021.9|13006.9|13021.9|13006.9|13021.9|13006.9|0
1648206810000|2022-03-25 11:13:30|13022.4|13007.4|13022.4|13007.4|13022.4|13007.4|13022.4|13007.4|0
1648206830000|2022-03-25 11:13:50|13022.7|13007.7|13022.9|13007.9|13022.9|13007.9|13022.7|13007.7|0
1648206850000|2022-03-25 11:14:10|13023.2|13008.2|13023.4|13008.4|13023.4|13008.4|13023.2|13008.2|0
1648206860000|2022-03-25 11:14:20|13023.7|13008.7|13023.9|13008.9|13023.9|13008.9|13023.7|13008.7|0
1648206870000|2022-03-25 11:14:30|13024.4|13009.4|13024.7|13009.7|13024.7|13009.7|13024.4|13009.4|1
1648206880000|2022-03-25 11:14:40|13024.9|13009.9|13025.2|13010.2|13025.2|13010.2|13024.9|13009.9|0
1648206890000|2022-03-25 11:14:50|13024.7|13009.7|13022.7|13007.7|13024.7|13009.7|13022.7|13007.7|2
1648206900000|2022-03-25 11:15:00|13022.6|13007.6|13022.6|13007.6|13022.6|13007.6|13022.6|13007.6|0
1648206940000|2022-03-25 11:15:40|13022.9|13007.9|13023.6|13008.6|13023.6|13008.6|13022.9|13007.9|0
1648206950000|2022-03-25 11:15:50|13024.6|13009.6|13025.1|13010.1|13025.1|13010.1|13024.6|13009.6|0
1648206980000|2022-03-25 11:16:20|13024.6|13009.6|13024.1|13009.1|13024.6|13009.6|13024.1|13009.1|1
1648207000000|2022-03-25 11:16:40|13023.9|13008.9|13023.9|13008.9|13023.9|13008.9|13023.9|13008.9|0
1648207010000|2022-03-25 11:16:50|13024.4|13009.4|13024.4|13009.4|13024.4|13009.4|13024.4|13009.4|0
1648207020000|2022-03-25 11:17:00|13024.9|13009.9|13024.9|13009.9|13024.9|13009.9|13024.9|13009.9|0
1648207040000|2022-03-25 11:17:20|13025.1|13010.1|13025.4|13010.4|13025.4|13010.4|13025.1|13010.1|0
1648207050000|2022-03-25 11:17:30|13023.9|13008.9|13023.9|13008.9|13023.9|13008.9|13023.9|13008.9|1
1648207080000|2022-03-25 11:18:00|13024.4|13009.4|13020.9|13005.9|13024.4|13009.4|13020.9|13005.9|1
1648207130000|2022-03-25 11:18:50|13021.2|13006.2|13021.2|13006.2|13021.2|13006.2|13021.2|13006.2|1
1648207140000|2022-03-25 11:19:00|13021.4|13006.4|13021.9|13006.9|13021.9|13006.9|13021.4|13006.4|0
1648207160000|2022-03-25 11:19:20|13022.9|13007.9|13022.9|13007.9|13022.9|13007.9|13022.4|13007.4|0
1648207170000|2022-03-25 11:19:30|13023.1|13008.1|13023.4|13008.4|13023.4|13008.4|13023.1|13008.1|0
1648207180000|2022-03-25 11:19:40|13023.9|13008.9|13020.9|13005.9|13023.9|13008.9|13020.9|13005.9|1
1648207190000|2022-03-25 11:19:50|13020.4|13005.4|13020.4|13005.4|13020.4|13005.4|13020.4|13005.4|0
1648207200000|2022-03-25 11:20:00|13019.9|13004.9|13019.9|13004.9|13019.9|13004.9|13019.9|13004.9|2
1648207210000|2022-03-25 11:20:10|||||||||1
1648207220000|2022-03-25 11:20:20|13020.2|13005.2|13020.2|13005.2|13020.2|13005.2|13020.2|13005.2|1
1648207230000|2022-03-25 11:20:30|13021.2|13006.2|13021.2|13006.2|13021.2|13006.2|13021.2|13006.2|0
1648207240000|2022-03-25 11:20:40|13021.4|13006.4|13022.2|13007.2|13022.2|13007.2|13021.4|13006.4|0
1648207260000|2022-03-25 11:21:00|13022.1|13007.1|13023.1|13008.1|13023.1|13008.1|13022.1|13007.1|0
1648207290000|2022-03-25 11:21:30|13023.6|13008.6|13023.6|13008.6|13023.6|13008.6|13023.6|13008.6|0
1648207310000|2022-03-25 11:21:50|13024.1|13009.1|13024.1|13009.1|13024.1|13009.1|13024.1|13009.1|0
1648207320000|2022-03-25 11:22:00|13026.1|13011.1|13025.6|13010.6|13026.6|13011.6|13025.6|13010.6|7
1648207330000|2022-03-25 11:22:10|13025.1|13010.1|13025.6|13010.6|13025.6|13010.6|13025.1|13010.1|1
1648207350000|2022-03-25 11:22:30|13025.9|13010.9|13026.1|13011.1|13026.1|13011.1|13025.9|13010.9|0
1648207370000|2022-03-25 11:22:50|13026.4|13011.4|13026.6|13011.6|13026.6|13011.6|13026.4|13011.4|0
1648207390000|2022-03-25 11:23:10|13025.4|13010.4|13024.1|13009.1|13025.4|13010.4|13024.1|13009.1|4
1648207400000|2022-03-25 11:23:20|13024.6|13009.6|13024.6|13009.6|13024.6|13009.6|13024.6|13009.6|0
1648207410000|2022-03-25 11:23:30|13025.1|13010.1|13025.1|13010.1|13025.1|13010.1|13025.1|13010.1|0
1648207420000|2022-03-25 11:23:40|13024.6|13009.6|13024.6|13009.6|13024.6|13009.6|13024.6|13009.6|0
1648207440000|2022-03-25 11:24:00|13022.7|13007.7|13022.7|13007.7|13022.7|13007.7|13022.7|13007.7|1
1648207450000|2022-03-25 11:24:10|13020.6|13005.6|13020.6|13005.6|13020.6|13005.6|13020.6|13005.6|0
1648207460000|2022-03-25 11:24:20|13020.1|13005.1|13020.1|13005.1|13020.1|13005.1|13020.1|13005.1|0
1648207470000|2022-03-25 11:24:30|13020.6|13005.6|13020.9|13005.9|13021.1|13006.1|13020.6|13005.6|0
1648207480000|2022-03-25 11:24:40|13021.1|13006.1|13021.6|13006.6|13021.6|13006.6|13020.6|13005.6|0
1648207490000|2022-03-25 11:24:50|13022.1|13007.1|13021.8|13006.8|13022.1|13007.1|13021.8|13006.8|0
1648207500000|2022-03-25 11:25:00|13022.1|13007.1|13022.6|13007.6|13022.6|13007.6|13022.1|13007.1|0
1648207510000|2022-03-25 11:25:10|13023.1|13008.1|13023.1|13008.1|13023.1|13008.1|13023.1|13008.1|0
1648207520000|2022-03-25 11:25:20|13023.6|13008.6|13023.6|13008.6|13023.6|13008.6|13022.1|13007.1|1
1648207540000|2022-03-25 11:25:40|13023.8|13008.8|13024.1|13009.1|13024.1|13009.1|13023.8|13008.8|0
1648207550000|2022-03-25 11:25:50|13024.6|13009.6|13023.1|13008.1|13024.6|13009.6|13023.1|13008.1|2
1648207560000|2022-03-25 11:26:00|13022.6|13007.6|13022.6|13007.6|13022.6|13007.6|13022.6|13007.6|0
1648207570000|2022-03-25 11:26:10|13022.4|13007.4|13022.1|13007.1|13022.4|13007.4|13022.1|13007.1|2
1648207590000|2022-03-25 11:26:30|13018.1|13003.1|13018.1|13003.1|13018.1|13003.1|13018.1|13003.1|2
1648207600000|2022-03-25 11:26:40|13018.9|13003.9|13018.4|13003.4|13018.9|13003.9|13018.4|13003.4|0
1648207620000|2022-03-25 11:27:00|13018.1|13003.1|13018.1|13003.1|13018.1|13003.1|13017.6|13002.6|0
1648207630000|2022-03-25 11:27:10|13017.6|13002.6|13017.6|13002.6|13017.6|13002.6|13017.6|13002.6|2
1648207640000|2022-03-25 11:27:20|13018.1|13003.1|13018.1|13003.1|13018.1|13003.1|13018.1|13003.1|0
1648207650000|2022-03-25 11:27:30|13018.6|13003.6|13018.6|13003.6|13018.6|13003.6|13018.6|13003.6|0
1648207660000|2022-03-25 11:27:40|13019.1|13004.1|13019.1|13004.1|13019.1|13004.1|13019.1|13004.1|0
1648207680000|2022-03-25 11:28:00|13019.6|13004.6|13019.6|13004.6|13019.6|13004.6|13019.6|13004.6|0
1648207690000|2022-03-25 11:28:10|13019.9|13004.9|13020.1|13005.1|13020.1|13005.1|13019.9|13004.9|1
1648207710000|2022-03-25 11:28:30|13020.6|13005.6|13016.9|13001.9|13020.6|13005.6|13016.9|13001.9|3
1648207720000|2022-03-25 11:28:40|13016.6|13001.6|13016.6|13001.6|13016.6|13001.6|13016.6|13001.6|0
1648207730000|2022-03-25 11:28:50|13017.6|13002.6|13018.1|13003.1|13018.1|13003.1|13017.6|13002.6|0
1648207740000|2022-03-25 11:29:00|13018.3|13003.3|13018.6|13003.6|13018.6|13003.6|13018.3|13003.3|0
1648207750000|2022-03-25 11:29:10|13019.1|13004.1|13019.1|13004.1|13019.1|13004.1|13019.1|13004.1|0
1648207760000|2022-03-25 11:29:20|13019.3|13004.3|13019.6|13004.6|13019.6|13004.6|13019.3|13004.3|0
1648207770000|2022-03-25 11:29:30|13020.1|13005.1|13020.1|13005.1|13020.1|13005.1|13020.1|13005.1|0
1648207780000|2022-03-25 11:29:40|13023.6|13008.6|13024.1|13009.1|13024.6|13009.6|13023.6|13008.6|2
1648207800000|2022-03-25 11:30:00|13022.1|13007.1|13022.6|13007.6|13022.6|13007.6|13022.1|13007.1|0
1648207810000|2022-03-25 11:30:10|13026.1|13011.1|13026.3|13011.3|13026.3|13011.3|13026.1|13011.1|3
1648207840000|2022-03-25 11:30:40|13025.8|13010.8|13026|13011|13026|13011|13025.8|13010.8|1
1648207860000|2022-03-25 11:31:00|||||||||1
1648207910000|2022-03-25 11:31:50|||||||||1
1648207930000|2022-03-25 11:32:10|||||||||2
1648207960000|2022-03-25 11:32:40|13025.8|13010.8|13024.1|13009.1|13025.8|13010.8|13024.1|13009.1|1
1648207980000|2022-03-25 11:33:00|13022.5|13007.5|13022.5|13007.5|13022.5|13007.5|13022.5|13007.5|0
1648208010000|2022-03-25 11:33:30|13022.8|13007.8|13022.8|13007.8|13022.8|13007.8|13022.8|13007.8|0
1648208020000|2022-03-25 11:33:40|13022.3|13007.3|13022|13007|13022.3|13007.3|13022|13007|0
1648208100000|2022-03-25 11:35:00|13022.3|13007.3|13025.3|13010.3|13025.5|13010.5|13022.3|13007.3|1
1648208110000|2022-03-25 11:35:10|13025.8|13010.8|13018.8|13003.8|13025.8|13010.8|13018.8|13003.8|1
1648208120000|2022-03-25 11:35:20|13020.3|13005.3|13020.3|13005.3|13020.3|13005.3|13020.3|13005.3|0
1648208240000|2022-03-25 11:37:20|13016.2|13001.2|13019.3|13004.3|13020.8|13005.8|13016.2|13001.2|2
1648208250000|2022-03-25 11:37:30|13019.8|13004.8|13020.6|13005.6|13020.6|13005.6|13019.8|13004.8|0
1648208260000|2022-03-25 11:37:40|13021.6|13006.6|13022.6|13007.6|13022.6|13007.6|13021.1|13006.1|0
1648208270000|2022-03-25 11:37:50|13018.1|13003.1|13018.1|13003.1|13018.1|13003.1|13018.1|13003.1|1
1648208280000|2022-03-25 11:38:00|13018|13003|13018.8|13003.8|13018.8|13003.8|13018|13003|0
1648208290000|2022-03-25 11:38:10|13019.5|13004.5|13021|13006|13021|13006|13019.5|13004.5|0
1648208310000|2022-03-25 11:38:30|13020.5|13005.5|13022.5|13007.5|13022.5|13007.5|13020.5|13005.5|0
1648208360000|2022-03-25 11:39:20|13023|13008|13023|13008|13023|13008|13023|13008|0
1648208400000|2022-03-25 11:40:00|13022.8|13007.8|13022.3|13007.3|13022.8|13007.8|13022.3|13007.3|0
1648208480000|2022-03-25 11:41:20|13019|13004|13019|13004|13019|13004|13019|13004|1
1648208490000|2022-03-25 11:41:30|13018.8|13003.8|13018.8|13003.8|13018.8|13003.8|13018.8|13003.8|0
1648208500000|2022-03-25 11:41:40|13019|13004|13019.3|13004.3|13019.3|13004.3|13019|13004|1
1648208520000|2022-03-25 11:42:00|13014.2|12999.2|13016|13001|13017.3|13002.3|13014.2|12999.2|2
1648208530000|2022-03-25 11:42:10|13016.5|13001.5|13016.8|13001.8|13016.8|13001.8|13016.5|13001.5|2
1648208550000|2022-03-25 11:42:30|13020.8|13005.8|13021.5|13006.5|13021.5|13006.5|13020.8|13005.8|3
1648208560000|2022-03-25 11:42:40|||||||||1
1648208580000|2022-03-25 11:43:00|13021.3|13006.3|13021.3|13006.3|13021.3|13006.3|13021.3|13006.3|0
1648208590000|2022-03-25 11:43:10|13021|13006|13021.5|13006.5|13021.5|13006.5|13021|13006|0
1648208600000|2022-03-25 11:43:20|13022.7|13007.7|13024.5|13009.5|13024.5|13009.5|13022.7|13007.7|0
1648208610000|2022-03-25 11:43:30|13024.7|13009.7|13024.5|13009.5|13025|13010|13024.5|13009.5|2
1648208660000|2022-03-25 11:44:20|13023.8|13008.8|13023.8|13008.8|13023.8|13008.8|13023.8|13008.8|0
1648208670000|2022-03-25 11:44:30|13024.3|13009.3|13042|13027|13042|13027|13024.3|13009.3|13
1648208740000|2022-03-25 11:45:40|13044|13029|13044|13029|13044|13029|13044|13029|1
1648208750000|2022-03-25 11:45:50|13043.8|13028.8|13043.8|13028.8|13043.8|13028.8|13043.8|13028.8|0
1648208760000|2022-03-25 11:46:00|13044|13029|13041.5|13026.5|13044|13029|13041.5|13026.5|1
1648208800000|2022-03-25 11:46:40|13041.8|13026.8|13041.8|13026.8|13041.8|13026.8|13041.8|13026.8|0
1648208810000|2022-03-25 11:46:50|13041.5|13026.5|13041.5|13026.5|13041.5|13026.5|13041.5|13026.5|1
1648208820000|2022-03-25 11:47:00|13041.8|13026.8|13047|13032|13047|13032|13041.5|13026.5|3
1648208830000|2022-03-25 11:47:10|13047.7|13032.7|13049.9|13034.9|13049.9|13034.9|13047.7|13032.7|12
1648208840000|2022-03-25 11:47:20|13052.2|13037.2|13052.5|13037.5|13052.5|13037.5|13052.2|13037.2|3
1648208860000|2022-03-25 11:47:40|13056|13041|13057|13042|13058.2|13043.2|13056|13041|5
1648208880000|2022-03-25 11:48:00|||||||||1
1648208890000|2022-03-25 11:48:10|||||||||1
1648208910000|2022-03-25 11:48:30|13059|13044|13059|13044|13059|13044|13059|13044|0
1648208920000|2022-03-25 11:48:40|13061|13046|13061|13046|13061|13046|13061|13046|3
1648208940000|2022-03-25 11:49:00|13060.9|13045.9|13060.9|13045.9|13060.9|13045.9|13060.9|13045.9|0
1648208960000|2022-03-25 11:49:20|13061.4|13046.4|13061.2|13046.2|13061.7|13046.7|13061.2|13046.2|2
1648208970000|2022-03-25 11:49:30|13061.4|13046.4|13061.9|13046.9|13061.9|13046.9|13061|13046|0
1648209000000|2022-03-25 11:50:00|13061.2|13046.2|13062.9|13047.9|13062.9|13047.9|13061.2|13046.2|3
1648209010000|2022-03-25 11:50:10|13063.2|13048.2|13063.2|13048.2|13063.2|13048.2|13063.2|13048.2|9
1648209020000|2022-03-25 11:50:20|13062.9|13047.9|13062.9|13047.9|13063.2|13048.2|13062.9|13047.9|2
1648209030000|2022-03-25 11:50:30|13063.2|13048.2|13064.4|13049.4|13064.4|13049.4|13063.2|13048.2|2
1648209040000|2022-03-25 11:50:40|13064.7|13049.7|13065.4|13050.4|13065.4|13050.4|13063.9|13048.9|4
1648209050000|2022-03-25 11:50:50|13066.7|13051.7|13068.9|13053.9|13068.9|13053.9|13066.7|13051.7|7
1648209060000|2022-03-25 11:51:00|13071.2|13056.2|13071.7|13056.7|13071.7|13056.7|13071.2|13056.2|11
1648209070000|2022-03-25 11:51:10|13071.2|13056.2|13071.4|13056.4|13073|13058|13069.2|13054.2|4
1648209080000|2022-03-25 11:51:20|13070.7|13055.7|13072.4|13057.4|13073.9|13058.9|13070.7|13055.7|4
1648209090000|2022-03-25 11:51:30|13072.9|13057.9|13072.9|13057.9|13072.9|13057.9|13072.9|13057.9|0
1648209100000|2022-03-25 11:51:40|13072.6|13057.6|13073.4|13058.4|13073.4|13058.4|13072.6|13057.6|0
1648209110000|2022-03-25 11:51:50|13072.3|13057.3|13071.1|13056.1|13072.3|13057.3|13071.1|13056.1|1
1648209120000|2022-03-25 11:52:00|13071.6|13056.6|13073.4|13058.4|13074.2|13059.2|13071.6|13056.6|5
1648209130000|2022-03-25 11:52:10|13071.7|13056.7|13072.4|13057.4|13072.4|13057.4|13071.7|13056.7|2
1648209140000|2022-03-25 11:52:20|13073.2|13058.2|13071.7|13056.7|13073.7|13058.7|13071.7|13056.7|2
1648209160000|2022-03-25 11:52:40|13072.4|13057.4|13073.9|13058.9|13074.2|13059.2|13072.4|13057.4|2
1648209170000|2022-03-25 11:52:50|13073.7|13058.7|13072.4|13057.4|13073.9|13058.9|13071.7|13056.7|3
1648209180000|2022-03-25 11:53:00|13072.9|13057.9|13072.9|13057.9|13074|13059|13072.9|13057.9|0
1648209190000|2022-03-25 11:53:10|13072.6|13057.6|13072.6|13057.6|13072.6|13057.6|13072.6|13057.6|0
1648209200000|2022-03-25 11:53:20|13072.2|13057.2|13073.1|13058.1|13073.1|13058.1|13072.2|13057.2|1
1648209210000|2022-03-25 11:53:30|13074.4|13059.4|13074.4|13059.4|13074.4|13059.4|13074.4|13059.4|0
1648209220000|2022-03-25 11:53:40|13074.7|13059.7|13076.4|13061.4|13076.4|13061.4|13074.7|13059.7|3
1648209240000|2022-03-25 11:54:00|13075.9|13060.9|13073.6|13058.6|13075.9|13060.9|13073.4|13058.4|1
1648209250000|2022-03-25 11:54:10|13074.7|13059.7|13074.7|13059.7|13074.7|13059.7|13074.7|13059.7|0
1648209290000|2022-03-25 11:54:50|13072.9|13057.9|13072.9|13057.9|13072.9|13057.9|13072.9|13057.9|1
1648209300000|2022-03-25 11:55:00|13073.4|13058.4|13073.4|13058.4|13073.4|13058.4|13073.4|13058.4|5
1648209310000|2022-03-25 11:55:10|13064.9|13049.9|13073.2|13058.2|13073.2|13058.2|13063.7|13048.7|2
1648209320000|2022-03-25 11:55:20|13073.7|13058.7|13069.7|13054.7|13073.7|13058.7|13069.7|13054.7|1
1648209330000|2022-03-25 11:55:30|13070.7|13055.7|13070.7|13055.7|13070.7|13055.7|13070.7|13055.7|0
1648209340000|2022-03-25 11:55:40|13070.2|13055.2|13069.7|13054.7|13070.7|13055.7|13069.7|13054.7|0
1648209350000|2022-03-25 11:55:50|13066.3|13051.3|13067.7|13042.7|13067.7|13051.3|13066.3|13042.7|1
1648209360000|2022-03-25 11:56:00|13067.9|13042.9|13068.7|13053.7|13068.7|13053.7|13061.7|13042.9|1
1648209370000|2022-03-25 11:56:10|13069|13054|13069|13054|13069|13054|13069|13054|0
1648209380000|2022-03-25 11:56:20|13064.5|13049.5|13064.5|13049.5|13064.5|13049.5|13064.5|13049.5|0
1648209390000|2022-03-25 11:56:30|13061.5|13046.5|13062.7|13047.7|13062.7|13047.7|13061.5|13046.5|1
1648209400000|2022-03-25 11:56:40|13065.2|13050.2|13064.2|13049.2|13068|13053|13063.7|13048.7|0
1648209410000|2022-03-25 11:56:50|13068.9|13053.9|13063|13048|13068.9|13053.9|13062.5|13047.5|3
1648209420000|2022-03-25 11:57:00|13067.2|13042.2|13064.8|13049.8|13069.5|13054.5|13061.7|13042.2|13
1648209430000|2022-03-25 11:57:10|13063.7|13048.7|13062.7|13047.7|13067|13052|13062.7|13047.7|0
1648209440000|2022-03-25 11:57:20|13062|13047|13061.2|13046.2|13062|13047|13061.2|13046.2|0
1648209450000|2022-03-25 11:57:30|13059.7|13044.7|13061.9|13046.9|13061.9|13046.9|13059.7|13044.7|0
1648209460000|2022-03-25 11:57:40|13063.2|13048.2|13063.2|13048.2|13063.2|13048.2|13063.2|13048.2|0
1648209470000|2022-03-25 11:57:50|13061.9|13046.9|13064|13049|13064|13049|13061.9|13046.9|1
1648209540000|2022-03-25 11:59:00|13060.5|13045.5|13061.5|13046.5|13061.5|13046.5|13060.5|13045.5|1
1648209550000|2022-03-25 11:59:10|13061.2|13046.2|13066.6|13051.6|13066.6|13051.6|13061.2|13046.2|1
1648209570000|2022-03-25 11:59:30|13068|13053|13068|13053|13068|13053|13068|13053|0
1648209590000|2022-03-25 11:59:50|13066.1|13051.1|13065|13050|13066.1|13051.1|13063.7|13048.7|1
1648209600000|2022-03-25 12:00:00|13065.5|13050.5|13071.9|13056.9|13071.9|13056.9|13063.7|13048.7|6
1648209610000|2022-03-25 12:00:10|13069.9|13054.9|13069.9|13054.9|13072.4|13057.4|13069.9|13054.9|4
1648209620000|2022-03-25 12:00:20|13069.4|13054.4|13069.4|13054.4|13069.4|13054.4|13069.4|13054.4|0
1648209630000|2022-03-25 12:00:30|13070.8|13055.8|13073.4|13058.4|13073.4|13058.4|13070.8|13055.8|1
1648209650000|2022-03-25 12:00:50|13075.3|13060.3|13076.8|13061.8|13076.8|13061.8|13075.3|13060.3|17
1648209660000|2022-03-25 12:01:00|13077.3|13062.3|13076.6|13061.6|13077.3|13062.3|13076.6|13061.6|15
1648209670000|2022-03-25 12:01:10|13076.3|13061.3|13076.3|13061.3|13076.3|13061.3|13076.3|13061.3|0
1648209680000|2022-03-25 12:01:20|13076.1|13061.1|13076.1|13061.1|13076.1|13061.1|13076.1|13061.1|4
1648209690000|2022-03-25 12:01:30|13076.3|13061.3|13076.3|13061.3|13076.3|13061.3|13076.3|13061.3|0
1648209710000|2022-03-25 12:01:50|||||||||1
1648209720000|2022-03-25 12:02:00|13076.1|13061.1|13069.1|13054.1|13076.1|13061.1|13069.1|13054.1|15
1648209730000|2022-03-25 12:02:10|||||||||1
1648209750000|2022-03-25 12:02:30|13067.5|13052.5|13065.1|13050.1|13067.5|13052.5|13065.1|13050.1|1
1648209760000|2022-03-25 12:02:40|13064.9|13049.9|13064.4|13049.4|13065.3|13050.3|13064.4|13049.4|0
1648209780000|2022-03-25 12:03:00|13062.4|13047.4|13054.4|13039.4|13062.4|13047.4|13054.4|13039.4|3
1648209790000|2022-03-25 12:03:10|13054.2|13039.2|13053.9|13038.9|13054.9|13039.9|13053.6|13038.6|1
1648209800000|2022-03-25 12:03:20|13053.6|13038.6|13053.6|13038.6|13053.6|13038.6|13053.6|13038.6|0
1648209830000|2022-03-25 12:03:50|13052.6|13037.6|13052.1|13037.1|13052.6|13037.6|13052.1|13037.1|1
1648209840000|2022-03-25 12:04:00|13051.9|13036.9|13050.9|13035.9|13051.9|13036.9|13050.9|13035.9|3
1648209850000|2022-03-25 12:04:10|13051.4|13036.4|13050.9|13035.9|13051.4|13036.4|13050.9|13035.9|0
1648209870000|2022-03-25 12:04:30|13052.3|13037.3|13052.4|13037.4|13053.4|13038.4|13052.3|13037.3|0
1648209880000|2022-03-25 12:04:40|13051.9|13036.9|13050.9|13035.9|13051.9|13036.9|13050.9|13035.9|3
1648209900000|2022-03-25 12:05:00|||||||||1
1648209910000|2022-03-25 12:05:10|13051.4|13036.4|13048.4|13033.4|13051.7|13036.7|13046.4|13031.4|3
1648209930000|2022-03-25 12:05:30|13049.1|13034.1|13049.4|13034.4|13049.4|13034.4|13049.1|13034.1|0
1648209940000|2022-03-25 12:05:40|13054.1|13039.1|13051.2|13036.2|13054.1|13039.1|13050.4|13035.4|0
1648209950000|2022-03-25 12:05:50|13051.4|13036.4|13051.1|13036.1|13051.4|13036.4|13051.1|13036.1|1
1648210020000|2022-03-25 12:07:00|13051.9|13036.9|13045.9|13030.9|13051.9|13036.9|13045.9|13030.9|1
1648210030000|2022-03-25 12:07:10|13046.6|13031.6|13046.4|13031.4|13046.7|13031.7|13046.4|13031.4|0
1648210040000|2022-03-25 12:07:20|13046.9|13031.9|13046.4|13031.4|13046.9|13031.9|13046.4|13031.4|0
1648210050000|2022-03-25 12:07:30|13046.2|13031.2|13045.9|13030.9|13046.2|13031.2|13045.9|13030.9|0
1648210060000|2022-03-25 12:07:40|13046.4|13031.4|13046.4|13031.4|13046.4|13031.4|13046.4|13031.4|0
1648210070000|2022-03-25 12:07:50|13045.6|13030.6|13045.4|13030.4|13045.6|13030.6|13044.4|13029.4|1
1648210080000|2022-03-25 12:08:00|13046.2|13031.2|13048.4|13033.4|13048.4|13033.4|13046.2|13031.2|6
1648210090000|2022-03-25 12:08:10|13051.1|13036.1|13051.9|13036.9|13053.7|13038.7|13051.1|13036.1|1
1648210100000|2022-03-25 12:08:20|13052.4|13037.4|13052.4|13037.4|13052.4|13037.4|13052.4|13037.4|0
1648210130000|2022-03-25 12:08:50|13051.6|13036.6|13050.4|13035.4|13051.6|13036.6|13050.4|13035.4|1
1648210140000|2022-03-25 12:09:00|13049.9|13034.9|13049.9|13034.9|13049.9|13034.9|13049.9|13034.9|1
1648210150000|2022-03-25 12:09:10|13051.4|13036.4|13049.9|13034.9|13051.4|13036.4|13049.9|13034.9|0
1648210170000|2022-03-25 12:09:30|13050.4|13035.4|13050.9|13035.9|13050.9|13035.9|13050.4|13035.4|0
1648210180000|2022-03-25 12:09:40|13050.5|13035.5|13049.9|13034.9|13050.5|13035.5|13049.9|13034.9|0
1648210190000|2022-03-25 12:09:50|13044.5|13029.5|13044.5|13029.5|13044.9|13029.9|13044.4|13029.4|3
1648210200000|2022-03-25 12:10:00|13043.4|13028.4|13040.7|13025.7|13043.4|13028.4|13040.7|13025.7|0
1648210210000|2022-03-25 12:10:10|13040.4|13025.4|13040.4|13025.4|13040.4|13025.4|13040.4|13025.4|0
1648210220000|2022-03-25 12:10:20|13040.7|13025.7|13039.2|13024.2|13040.7|13025.7|13039.2|13024.2|0
1648210240000|2022-03-25 12:10:40|13038.7|13023.7|13038.7|13023.7|13038.7|13023.7|13038.7|13023.7|0
1648210260000|2022-03-25 12:11:00|13038.4|13023.4|13037.9|13022.9|13039|13024|13037.4|13022.4|3
1648210270000|2022-03-25 12:11:10|13037.5|13022.5|13035.9|13020.9|13037.5|13022.5|13035.9|13020.9|0
1648210280000|2022-03-25 12:11:20|13036.2|13021.2|13036.2|13021.2|13036.2|13021.2|13036.2|13021.2|0
1648210290000|2022-03-25 12:11:30|13035.9|13020.9|13034.9|13019.9|13035.9|13020.9|13034.9|13019.9|0
1648210300000|2022-03-25 12:11:40|13034.4|13019.4|13038.9|13023.9|13038.9|13023.9|13034.4|13019.4|1
1648210310000|2022-03-25 12:11:50|13038.4|13023.4|13036.4|13021.4|13038.7|13023.7|13036.4|13021.4|0
1648210320000|2022-03-25 12:12:00|13036.2|13021.2|13040.9|13025.9|13040.9|13025.9|13035.9|13020.9|2
1648210330000|2022-03-25 12:12:10|13040.4|13025.4|13037.4|13022.4|13041.9|13026.9|13037.4|13022.4|2
1648210350000|2022-03-25 12:12:30|13035.4|13020.4|13035.2|13020.2|13035.4|13020.4|13035.2|13020.2|0
1648210360000|2022-03-25 12:12:40|13034.9|13019.9|13034.4|13019.4|13034.9|13019.9|13034.4|13019.4|0
1648210370000|2022-03-25 12:12:50|13034.7|13019.7|13037.4|13022.4|13037.4|13022.4|13034.7|13019.7|3
1648210380000|2022-03-25 12:13:00|13037.7|13022.7|13036.7|13021.7|13037.9|13022.9|13036.7|13021.7|0
1648210400000|2022-03-25 12:13:20|13036.9|13021.9|13037.4|13022.4|13037.4|13022.4|13036.9|13021.9|0
1648210430000|2022-03-25 12:13:50|13037.9|13022.9|13037.9|13022.9|13037.9|13022.9|13037.9|13022.9|0
1648210440000|2022-03-25 12:14:00|13039.4|13024.4|13039.7|13024.7|13039.7|13024.7|13039.4|13024.4|0
1648210450000|2022-03-25 12:14:10|13040.4|13025.4|13036.9|13021.9|13042.7|13027.7|13036.9|13021.9|1
1648210460000|2022-03-25 12:14:20|13037.7|13022.7|13037.1|13022.1|13037.9|13022.9|13036.9|13021.9|0
1648210470000|2022-03-25 12:14:30|13037.7|13022.7|13035.2|13020.2|13037.7|13022.7|13034.9|13019.9|1
1648210500000|2022-03-25 12:15:00|13035.4|13020.4|13034.9|13019.9|13035.4|13020.4|13034.9|13019.9|1
1648210530000|2022-03-25 12:15:30|13034.6|13019.6|13034.4|13019.4|13036.1|13021.1|13033.4|13018.4|0
1648210630000|2022-03-25 12:17:10|13035.1|13020.1|13038.4|13023.4|13039.1|13024.1|13035.1|13020.1|1
1648210640000|2022-03-25 12:17:20|13036.4|13021.4|13035.4|13020.4|13036.4|13021.4|13034.9|13019.9|2
1648210650000|2022-03-25 12:17:30|13035.1|13020.1|13035.4|13020.4|13035.4|13020.4|13034.9|13019.9|0
1648210660000|2022-03-25 12:17:40|13035.9|13020.9|13035.9|13020.9|13037.1|13022.1|13035.9|13020.9|1
1648210690000|2022-03-25 12:18:10|13036.3|13021.3|13038.6|13023.6|13038.6|13023.6|13036.3|13021.3|0
1648210710000|2022-03-25 12:18:30|13038.9|13023.9|13042.1|13027.1|13042.1|13027.1|13038.4|13023.4|0
1648210720000|2022-03-25 12:18:40|13041.9|13026.9|13044.8|13029.8|13044.8|13029.8|13041.6|13026.6|1
1648210770000|2022-03-25 12:19:30|13046.6|13031.6|13046.9|13031.9|13046.9|13031.9|13046.1|13031.1|0
1648210790000|2022-03-25 12:19:50|13046.3|13031.3|13045.9|13030.9|13046.3|13031.3|13045.9|13030.9|1
1648210820000|2022-03-25 12:20:20|13045.6|13030.6|13045.4|13030.4|13045.6|13030.6|13045.4|13030.4|0
1648210850000|2022-03-25 12:20:50|13045.1|13030.1|13044.9|13029.9|13045.1|13030.1|13044.9|13029.9|1
1648210860000|2022-03-25 12:21:00|13043.3|13028.3|13041.4|13026.4|13043.3|13028.3|13041.4|13026.4|2
1648210870000|2022-03-25 12:21:10|13040.9|13025.9|13040.9|13025.9|13040.9|13025.9|13040.9|13025.9|0
1648210880000|2022-03-25 12:21:20|13040.4|13025.4|13044.9|13029.9|13044.9|13029.9|13040.4|13025.4|1
1648210900000|2022-03-25 12:21:40|13043.4|13028.4|13043.4|13028.4|13043.4|13028.4|13043.4|13028.4|1
1648210910000|2022-03-25 12:21:50|13042.4|13027.4|13040.9|13025.9|13042.4|13027.4|13040.9|13025.9|0
1648210940000|2022-03-25 12:22:20|13042.9|13027.9|13042.5|13027.5|13043.9|13028.9|13041.4|13026.4|0
1648210950000|2022-03-25 12:22:30|13044.1|13029.1|13044.1|13029.1|13044.1|13029.1|13044.1|13029.1|0
1648210960000|2022-03-25 12:22:40|13043.4|13028.4|13044.4|13029.4|13044.4|13029.4|13041.6|13026.6|0
1648210990000|2022-03-25 12:23:10|13042.6|13027.6|13044.9|13029.9|13044.9|13029.9|13042.6|13027.6|0
1648211000000|2022-03-25 12:23:20|13045.6|13030.6|13046.3|13031.3|13046.3|13031.3|13044.8|13029.8|1
1648211030000|2022-03-25 12:23:50|13044.3|13029.3|13045.3|13030.3|13045.3|13030.3|13044.1|13029.1|8
1648211040000|2022-03-25 12:24:00|13044.8|13029.8|13044.1|13029.1|13044.8|13029.8|13044.1|13029.1|3
1648211050000|2022-03-25 12:24:10|13043.6|13028.6|13042.6|13027.6|13044.3|13029.3|13042.6|13027.6|3
1648211060000|2022-03-25 12:24:20|13041.9|13026.9|13039.3|13024.3|13041.9|13026.9|13039.3|13024.3|0
1648211070000|2022-03-25 12:24:30|13039.6|13024.6|13036.8|13021.8|13039.6|13024.6|13036.8|13021.8|0
1648211110000|2022-03-25 12:25:10|13036.6|13021.6|13036.6|13021.6|13036.6|13021.6|13036.6|13021.6|0
1648211140000|2022-03-25 12:25:40|13036.8|13021.8|13037.8|13022.8|13038.1|13023.1|13036.8|13021.8|0
1648211150000|2022-03-25 12:25:50|13038.1|13023.1|13038.6|13023.6|13038.6|13023.6|13037.8|13022.8|0
1648211160000|2022-03-25 12:26:00|13038.3|13023.3|13039.5|13024.5|13039.8|13024.8|13038.1|13023.1|0
1648211200000|2022-03-25 12:26:40|13040|13025|13038.8|13023.8|13040|13025|13038.8|13023.8|3
1648211210000|2022-03-25 12:26:50|13034.4|13019.4|13033.4|13018.4|13034.4|13019.4|13033.4|13018.4|2
1648211220000|2022-03-25 12:27:00|13032.8|13017.8|13038|13023|13038|13023|13032.8|13017.8|0
1648211230000|2022-03-25 12:27:10|13036.7|13021.7|13037.3|13022.3|13038.6|13023.6|13036.7|13021.7|2
1648211240000|2022-03-25 12:27:20|13038|13023|13041.1|13026.1|13042|13027|13038|13023|0
1648211250000|2022-03-25 12:27:30|13040.8|13025.8|13041.8|13026.8|13041.8|13026.8|13040.8|13025.8|1
1648211280000|2022-03-25 12:28:00|13043.8|13028.8|13043.8|13028.8|13043.8|13028.8|13043.8|13028.8|1
1648211310000|2022-03-25 12:28:30|13043.6|13028.6|13043.1|13028.1|13043.6|13028.6|13043.1|13028.1|0
1648211320000|2022-03-25 12:28:40|13043.3|13028.3|13043.3|13028.3|13043.3|13028.3|13043.3|13028.3|0
1648211390000|2022-03-25 12:29:50|13043.8|13028.8|13043.8|13028.8|13043.8|13028.8|13043.8|13028.8|0
1648211410000|2022-03-25 12:30:10|13043.3|13028.3|13045.8|13030.8|13046.1|13031.1|13043.3|13028.3|0
1648211430000|2022-03-25 12:30:30|13045.6|13030.6|13045.6|13030.6|13045.6|13030.6|13045.6|13030.6|0
1648211460000|2022-03-25 12:31:00|13047.8|13032.8|13042.1|13027.1|13047.8|13032.8|13042.1|13027.1|2
1648211470000|2022-03-25 12:31:10|13043.8|13028.8|13046.1|13031.1|13046.6|13031.6|13041.6|13026.6|1
1648211480000|2022-03-25 12:31:20|13046.8|13031.8|13047.8|13032.8|13047.8|13032.8|13046.8|13031.8|0
1648211490000|2022-03-25 12:31:30|13049.2|13034.2|13047.6|13032.6|13049.2|13034.2|13047.6|13032.6|1
1648211530000|2022-03-25 12:32:10|13047.8|13032.8|13048.3|13033.3|13048.3|13033.3|13047.8|13032.8|0
1648211540000|2022-03-25 12:32:20|13049|13034|13049|13034|13049.5|13034.5|13047.6|13032.6|2
1648211560000|2022-03-25 12:32:40|13050.3|13035.3|13050.3|13035.3|13050.3|13035.3|13050.3|13035.3|1
1648211610000|2022-03-25 12:33:30|13051.3|13036.3|13051.2|13036.2|13051.8|13036.8|13050.3|13035.3|1
1648211620000|2022-03-25 12:33:40|13051.8|13036.8|13052.3|13037.3|13052.3|13037.3|13051.8|13036.8|1
1648211640000|2022-03-25 12:34:00|13052.8|13037.8|13052.8|13037.8|13052.8|13037.8|13052.8|13037.8|0
1648211650000|2022-03-25 12:34:10|13049.8|13034.8|13049.8|13034.8|13049.8|13034.8|13049.8|13034.8|1
1648211660000|2022-03-25 12:34:20|13049.3|13034.3|13049.3|13034.3|13049.3|13034.3|13049.3|13034.3|0
1648211670000|2022-03-25 12:34:30|13044.8|13029.8|13044.8|13029.8|13044.8|13029.8|13044.8|13029.8|0
1648211750000|2022-03-25 12:35:50|13042.8|13027.8|13043.8|13028.8|13043.8|13028.8|13042.8|13027.8|0
1648211760000|2022-03-25 12:36:00|13044.8|13029.8|13046.3|13031.3|13046.8|13031.8|13044.8|13029.8|1
1648211770000|2022-03-25 12:36:10|13046.8|13031.8|13046.8|13031.8|13046.8|13031.8|13046.8|13031.8|0
1648211820000|2022-03-25 12:37:00|13045.8|13030.8|13045.8|13030.8|13045.8|13030.8|13045.8|13030.8|0
1648211830000|2022-03-25 12:37:10|13046.8|13031.8|13046.8|13031.8|13046.8|13031.8|13046.8|13031.8|0
1648211840000|2022-03-25 12:37:20|13045.8|13030.8|13046.2|13031.2|13046.2|13031.2|13045.8|13030.8|1
1648211850000|2022-03-25 12:37:30|13046.8|13031.8|13046.3|13031.3|13046.8|13031.8|13045.8|13030.8|0
1648211860000|2022-03-25 12:37:40|||||||||2
1648211870000|2022-03-25 12:37:50|13043.9|13028.9|13039.8|13024.8|13043.9|13028.9|13039.5|13024.5|1
1648211880000|2022-03-25 12:38:00|13039.3|13024.3|13041|13026|13041|13026|13039.3|13024.3|0
1648211900000|2022-03-25 12:38:20|13046.3|13031.3|13043.8|13028.8|13046.3|13031.3|13043.8|13028.8|5
1648211920000|2022-03-25 12:38:40|13044.8|13029.8|13046.3|13031.3|13046.3|13031.3|13044.8|13029.8|1
1648211930000|2022-03-25 12:38:50|13049|13034|13049|13034|13049|13034|13049|13034|1
1648211940000|2022-03-25 12:39:00|13048.3|13033.3|13047.3|13032.3|13048.3|13033.3|13046.8|13031.8|1
1648211970000|2022-03-25 12:39:30|13047.8|13032.8|13047.8|13032.8|13047.8|13032.8|13047.8|13032.8|0
1648211990000|2022-03-25 12:39:50|13046.7|13031.7|13046.8|13031.8|13046.8|13031.8|13045|13030|1
1648212000000|2022-03-25 12:40:00|13045.3|13030.3|13045.3|13030.3|13045.3|13030.3|13045.3|13030.3|0
1648212040000|2022-03-25 12:40:40|13045.2|13030.2|13045.2|13030.2|13045.2|13030.2|13045.2|13030.2|0
1648212050000|2022-03-25 12:40:50|13044.7|13029.7|13044|13029|13044.7|13029.7|13044|13029|1
1648212060000|2022-03-25 12:41:00|13042.8|13027.8|13041.3|13026.3|13042.8|13027.8|13041.3|13026.3|0
1648212110000|2022-03-25 12:41:50|13039.2|13024.2|13035.8|13020.8|13039.2|13024.2|13035.8|13020.8|1
1648212120000|2022-03-25 12:42:00|13035.5|13020.5|13035.5|13020.5|13035.5|13020.5|13035.5|13020.5|0
1648212170000|2022-03-25 12:42:50|13038|13023|13038|13023|13038|13023|13038|13023|2
1648212180000|2022-03-25 12:43:00|||||||||1
1648212210000|2022-03-25 12:43:30|13037.6|13022.6|13038.3|13023.3|13038.3|13023.3|13037.3|13022.3|0
1648212220000|2022-03-25 12:43:40|13037.3|13022.3|13037.8|13022.8|13037.8|13022.8|13037.3|13022.3|0
1648212240000|2022-03-25 12:44:00|13036.3|13021.3|13036.1|13021.1|13036.3|13021.3|13036.1|13021.1|0
1648212250000|2022-03-25 12:44:10|13035|13020|13035|13020|13035|13020|13035|13020|0
1648212290000|2022-03-25 12:44:50|||||||||1
1648212300000|2022-03-25 12:45:00|13034.5|13019.5|13033|13018|13034.5|13019.5|13033|13018|0
1648212310000|2022-03-25 12:45:10|13031.7|13016.7|13033.5|13018.5|13035|13020|13031.7|13016.7|1
1648212320000|2022-03-25 12:45:20|13034.5|13019.5|13034.5|13019.5|13034.5|13019.5|13034.5|13019.5|0
1648212330000|2022-03-25 12:45:30|13034.7|13019.7|13035|13020|13035|13020|13034.7|13019.7|0
1648212340000|2022-03-25 12:45:40|13035.2|13020.2|13039.3|13024.3|13039.8|13024.8|13035.2|13020.2|1
1648212350000|2022-03-25 12:45:50|13039.5|13024.5|13039.8|13024.8|13039.8|13024.8|13039.3|13024.3|6
1648212360000|2022-03-25 12:46:00|13039.7|13024.7|13039.7|13024.7|13039.7|13024.7|13039.7|13024.7|3
1648212370000|2022-03-25 12:46:10|13041.1|13026.1|13042.9|13027.9|13042.9|13027.9|13041.1|13026.1|0
1648212380000|2022-03-25 12:46:20|13042.7|13027.7|13046.4|13031.4|13046.4|13031.4|13042.4|13027.4|0
1648212390000|2022-03-25 12:46:30|13045.2|13030.2|13046.4|13031.4|13047.9|13032.9|13043.9|13028.9|2
1648212400000|2022-03-25 12:46:40|13045.9|13030.9|13045.9|13030.9|13045.9|13030.9|13045.9|13030.9|0
1648212420000|2022-03-25 12:47:00|13045.2|13030.2|13044.7|13029.7|13045.2|13030.2|13044.4|13029.4|8
1648212450000|2022-03-25 12:47:30|13045.7|13030.7|13046.2|13031.2|13046.2|13031.2|13045.7|13030.7|0
1648212470000|2022-03-25 12:47:50|13044.9|13029.9|13043.7|13028.7|13044.9|13029.9|13043.7|13028.7|1
1648212480000|2022-03-25 12:48:00|13041.2|13026.2|13041.2|13026.2|13041.2|13026.2|13041.2|13026.2|0
1648212490000|2022-03-25 12:48:10|13041.9|13026.9|13044.7|13029.7|13045.7|13030.7|13041.9|13026.9|1
1648212510000|2022-03-25 12:48:30|13049|13034|13046.7|13031.7|13049|13034|13046.7|13031.7|2
1648212540000|2022-03-25 12:49:00|13045.9|13030.9|13046.4|13031.4|13046.9|13031.9|13045.7|13030.7|0
1648212550000|2022-03-25 12:49:10|13046.2|13031.2|13046.4|13031.4|13046.4|13031.4|13046.2|13031.2|1
1648212570000|2022-03-25 12:49:30|13047.8|13032.8|13048.9|13033.9|13048.9|13033.9|13047.7|13032.7|1
1648212580000|2022-03-25 12:49:40|13050.4|13035.4|13053.2|13038.2|13053.2|13038.2|13050.4|13035.4|0
1648212590000|2022-03-25 12:49:50|13052.7|13037.7|13052.9|13037.9|13052.9|13037.9|13052.7|13037.7|1
1648212600000|2022-03-25 12:50:00|13052.7|13037.7|13052.9|13037.9|13052.9|13037.9|13052.7|13037.7|0
1648212620000|2022-03-25 12:50:20|13050.2|13035.2|13050.2|13035.2|13050.2|13035.2|13050.2|13035.2|1
1648212630000|2022-03-25 12:50:30|13049.7|13034.7|13049.7|13034.7|13049.7|13034.7|13049.7|13034.7|1
1648212640000|2022-03-25 12:50:40|13050.2|13035.2|13049.9|13034.9|13050.2|13035.2|13049.9|13034.9|1
1648212650000|2022-03-25 12:50:50|13048.4|13033.4|13048.4|13033.4|13048.4|13033.4|13048.4|13033.4|1
1648212660000|2022-03-25 12:51:00|13047.2|13032.2|13047.2|13032.2|13047.2|13032.2|13047.2|13032.2|0
1648212670000|2022-03-25 12:51:10|13046.2|13031.2|13046.2|13031.2|13046.2|13031.2|13046.2|13031.2|0
1648212710000|2022-03-25 12:51:50|13044.1|13029.1|13044.1|13029.1|13044.1|13029.1|13044.1|13029.1|1
1648212720000|2022-03-25 12:52:00|13044.7|13029.7|13040.9|13025.9|13044.7|13029.7|13040.9|13025.9|0
1648212770000|2022-03-25 12:52:50|13040.2|13025.2|13040.4|13025.4|13040.4|13025.4|13040.2|13025.2|1
1648212780000|2022-03-25 12:53:00|13039|13024|13041.2|13026.2|13042.2|13027.2|13037.7|13022.7|4
1648212790000|2022-03-25 12:53:10|13041.7|13026.7|13041.7|13026.7|13041.7|13026.7|13041.7|13026.7|0
1648212800000|2022-03-25 12:53:20|13041.2|13026.2|13040.9|13025.9|13041.2|13026.2|13040.2|13025.2|0
1648212830000|2022-03-25 12:53:50|13041.9|13026.9|13042.4|13027.4|13042.4|13027.4|13041.9|13026.9|0
1648212840000|2022-03-25 12:54:00|13041.7|13026.7|13041.6|13026.6|13041.7|13026.7|13041.4|13026.4|1
1648212900000|2022-03-25 12:55:00|13039.7|13024.7|13039.4|13024.4|13039.7|13024.7|13038.9|13023.9|1
1648212910000|2022-03-25 12:55:10|13039.6|13024.6|13044.9|13029.9|13044.9|13029.9|13039.6|13024.6|0
1648212920000|2022-03-25 12:55:20|13045.2|13030.2|13044.7|13029.7|13045.2|13030.2|13044.7|13029.7|0
1648212930000|2022-03-25 12:55:30|13045.7|13030.7|13045.2|13030.2|13045.7|13030.7|13045.2|13030.2|1
1648212940000|2022-03-25 12:55:40|13044.2|13029.2|13044.2|13029.2|13044.2|13029.2|13044.2|13029.2|0
1648212960000|2022-03-25 12:56:00|13043.9|13028.9|13043.7|13028.7|13044.2|13029.2|13043.7|13028.7|0
1648213010000|2022-03-25 12:56:50|13042.6|13027.6|13041.7|13026.7|13042.6|13027.6|13041.7|13026.7|1
1648213020000|2022-03-25 12:57:00|13038.9|13023.9|13038.9|13023.9|13038.9|13023.9|13038.9|13023.9|0
1648213070000|2022-03-25 12:57:50|13040.2|13025.2|13040.7|13025.7|13041.4|13026.4|13040.2|13025.2|1
1648213080000|2022-03-25 12:58:00|13039|13024|13039|13024|13039|13024|13039|13024|0
1648213090000|2022-03-25 12:58:10|13037.2|13022.2|13040.2|13025.2|13040.2|13025.2|13037.2|13022.2|1
1648213100000|2022-03-25 12:58:20|13040.7|13025.7|13040.7|13025.7|13040.7|13025.7|13040.7|13025.7|0
1648213140000|2022-03-25 12:59:00|13039.3|13024.3|13039.3|13024.3|13039.3|13024.3|13039.3|13024.3|0
1648213150000|2022-03-25 12:59:10|13037.7|13022.7|13037.7|13022.7|13037.7|13022.7|13037.7|13022.7|0
1648213160000|2022-03-25 12:59:20|13037.2|13022.2|13036.7|13021.7|13037.2|13022.2|13036.7|13021.7|0
1648213190000|2022-03-25 12:59:50|13036.9|13021.9|13036.9|13021.9|13036.9|13021.9|13036.9|13021.9|1
1648213200000|2022-03-25 13:00:00|13036.7|13021.7|13035.1|13020.1|13036.7|13021.7|13033.4|13018.4|3
1648213210000|2022-03-25 13:00:10|13036.3|13021.3|13031.7|13016.7|13037.1|13022.1|13031.7|13016.7|3
1648213220000|2022-03-25 13:00:20|13031.4|13016.4|13030.4|13015.4|13031.4|13016.4|13030.4|13015.4|0
1648213230000|2022-03-25 13:00:30|13029.4|13004.4|13015.9|13000.9|13029.4|13004.4|13015.9|13000.9|4
1648213240000|2022-03-25 13:00:40|13015.2|13000.2|13015.2|13000.2|13015.2|13000.2|13015.2|13000.2|0
1648213250000|2022-03-25 13:00:50|13020.6|13005.6|13014.1|12999.1|13021.1|13006.1|13014.1|12999.1|2
1648213260000|2022-03-25 13:01:00|13014.4|12999.4|13013.9|12998.9|13014.4|12999.4|13013.9|12998.9|1
1648213290000|2022-03-25 13:01:30|13014.2|12999.2|13012.7|12997.7|13014.4|12999.4|13012.2|12997.2|2
1648213300000|2022-03-25 13:01:40|13012.9|12997.9|13013.9|12998.9|13013.9|12998.9|13012.9|12997.9|0
1648213310000|2022-03-25 13:01:50|13014.8|12999.8|13002.2|12987.2|13016.2|13001.2|13002.2|12987.2|9
1648213320000|2022-03-25 13:02:00|13001.7|12986.7|13006.9|12991.9|13006.9|12991.9|13001.7|12986.7|14
1648213330000|2022-03-25 13:02:10|13009|12994|13008.4|12993.4|13011.7|12996.7|13008.4|12993.4|0
1648213350000|2022-03-25 13:02:30|13007.9|12992.9|13008.7|12993.7|13008.7|12993.7|13007.9|12992.9|1
1648213360000|2022-03-25 13:02:40|13009.2|12994.2|13009.2|12994.2|13009.2|12994.2|13009.2|12994.2|0
1648213370000|2022-03-25 13:02:50|13007.9|12992.9|13008.4|12993.4|13008.4|12993.4|13007.9|12992.9|1
1648213380000|2022-03-25 13:03:00|13006.8|12991.8|13006.7|12991.7|13006.8|12991.8|13001.7|12986.7|4
1648213390000|2022-03-25 13:03:10|13006.9|12991.9|13006.9|12991.9|13006.9|12991.9|13006.9|12991.9|0
1648213400000|2022-03-25 13:03:20|||||||||1
1648213410000|2022-03-25 13:03:30|13008.4|12993.4|13008.7|12993.7|13009.4|12994.4|13008.4|12993.4|0
1648213420000|2022-03-25 13:03:40|13008.9|12993.9|13009.2|12994.2|13009.2|12994.2|13008.9|12993.9|0
1648213430000|2022-03-25 13:03:50|13010.4|12995.4|13010.4|12995.4|13010.4|12995.4|13010.4|12995.4|0
1648213440000|2022-03-25 13:04:00|13010.2|12995.2|13010.4|12995.4|13010.4|12995.4|13010.2|12995.2|0
1648213450000|2022-03-25 13:04:10|13010.2|12995.2|13010.2|12995.2|13010.2|12995.2|13010.2|12995.2|0
1648213460000|2022-03-25 13:04:20|13010.7|12995.7|13011.4|12996.4|13011.4|12996.4|13010.7|12995.7|0
1648213470000|2022-03-25 13:04:30|13013.7|12998.7|13015.4|13000.4|13015.4|13000.4|13013.7|12998.7|0
1648213480000|2022-03-25 13:04:40|13015.2|13000.2|13015.4|13000.4|13017.4|13002.4|13014.7|12999.7|0
1648213490000|2022-03-25 13:04:50|13015.7|13000.7|13019.2|13004.2|13019.4|13004.4|13015.7|13000.7|0
1648213500000|2022-03-25 13:05:00|13021.6|13006.6|13022.2|13007.2|13022.2|13007.2|13021.6|13006.6|1
1648213510000|2022-03-25 13:05:10|13021.7|13006.7|13021.7|13006.7|13021.7|13006.7|13021.7|13006.7|0
1648213530000|2022-03-25 13:05:30|13022.2|13007.2|13025.4|13010.4|13025.4|13010.4|13022.2|13007.2|0
1648213540000|2022-03-25 13:05:40|13025.2|13010.2|13023.9|13008.9|13025.2|13010.2|13023.9|13008.9|0
1648213560000|2022-03-25 13:06:00|13023.7|13008.7|13018.4|13003.4|13023.7|13008.7|13018.4|13003.4|2
1648213570000|2022-03-25 13:06:10|13016.7|13001.7|13017.2|13002.2|13017.2|13002.2|13016.7|13001.7|0
1648213580000|2022-03-25 13:06:20|13016.4|13001.4|13012.7|12997.7|13016.4|13001.4|13012.7|12997.7|3
1648213590000|2022-03-25 13:06:30|13012.4|12997.4|13013.9|12998.9|13013.9|12998.9|13012.4|12997.4|4
1648213630000|2022-03-25 13:07:10|13014.2|12999.2|13015.7|13000.7|13015.7|13000.7|13014.2|12999.2|0
1648213660000|2022-03-25 13:07:40|13016.2|13001.2|13021.4|13006.4|13021.4|13006.4|13016.2|13001.2|2
1648213670000|2022-03-25 13:07:50|13029.6|13014.6|13029.6|13014.6|13029.6|13014.6|13029.6|13014.6|1
1648213730000|2022-03-25 13:08:50|13032.9|13017.9|13032.9|13017.9|13032.9|13017.9|13032.9|13017.9|0
1648213740000|2022-03-25 13:09:00|13032.7|13017.7|13032.7|13017.7|13032.7|13017.7|13032.7|13017.7|0
1648213750000|2022-03-25 13:09:10|13033.4|13018.4|13033.9|13018.9|13033.9|13018.9|13033.4|13018.4|1
1648213760000|2022-03-25 13:09:20|13029.4|13014.4|13030.2|13015.2|13030.2|13015.2|13029.4|13014.4|7
1648213780000|2022-03-25 13:09:40|13030.1|13015.1|13029.9|13014.9|13030.1|13015.1|13026.6|13011.6|2
1648213810000|2022-03-25 13:10:10|13030.1|13015.1|13028.9|13013.9|13030.6|13015.6|13028.9|13013.9|0
1648213820000|2022-03-25 13:10:20|13030.6|13015.6|13030.6|13015.6|13030.6|13015.6|13030.6|13015.6|0
1648213830000|2022-03-25 13:10:30|13027.1|13012.1|13024.2|13009.2|13027.1|13012.1|13024.1|13009.1|3
1648213840000|2022-03-25 13:10:40|13023.7|13008.7|13023.1|13008.1|13023.7|13008.7|13023.1|13008.1|0
1648213850000|2022-03-25 13:10:50|13023.4|13008.4|13025.1|13010.1|13025.1|13010.1|13023.4|13008.4|1
1648213860000|2022-03-25 13:11:00|13023.1|13008.1|13022.1|13007.1|13023.1|13008.1|13022.1|13007.1|1
1648213870000|2022-03-25 13:11:10|13020.6|13005.6|13019.6|13004.6|13020.6|13005.6|13019.6|13004.6|0
1648213890000|2022-03-25 13:11:30|13012.7|12997.7|13010.4|12995.4|13012.7|12997.7|13010.4|12995.4|8
1648213900000|2022-03-25 13:11:40|13010.2|12995.2|13010.4|12995.4|13010.4|12995.4|13009.7|12994.7|3
1648213910000|2022-03-25 13:11:50|13011.4|12996.4|13010.9|12995.9|13011.4|12996.4|13010.9|12995.9|0
1648213920000|2022-03-25 13:12:00|13011.1|12996.1|13010.9|12995.9|13011.4|12996.4|13010.9|12995.9|1
1648213930000|2022-03-25 13:12:10|13011.4|12996.4|13010.9|12995.9|13011.4|12996.4|13010.4|12995.4|0
1648213940000|2022-03-25 13:12:20|13011.4|12996.4|13011.4|12996.4|13011.4|12996.4|13011.4|12996.4|0
1648213950000|2022-03-25 13:12:30|13010.9|12995.9|13010.7|12995.7|13011.4|12996.4|13010.7|12995.7|2
1648213960000|2022-03-25 13:12:40|13010.4|12995.4|13009.9|12994.9|13010.4|12995.4|13009.2|12994.2|4
1648214000000|2022-03-25 13:13:20|13013.4|12998.4|13013.4|12998.4|13013.4|12998.4|13013.4|12998.4|1
1648214010000|2022-03-25 13:13:30|13011.4|12996.4|13011.4|12996.4|13011.4|12996.4|13011.4|12996.4|0
1648214040000|2022-03-25 13:14:00|13011.9|12996.9|13011.9|12996.9|13011.9|12996.9|13011.9|12996.9|1
1648214050000|2022-03-25 13:14:10|13012.9|12997.9|13012.9|12997.9|13012.9|12997.9|13012.9|12997.9|1
1648214070000|2022-03-25 13:14:30|||||||||1
1648214090000|2022-03-25 13:14:50|13012.4|12997.4|13010.9|12995.9|13012.4|12997.4|13010.9|12995.9|0
1648214100000|2022-03-25 13:15:00|13012.4|12997.4|13012.4|12997.4|13012.4|12997.4|13012.4|12997.4|1
1648214130000|2022-03-25 13:15:30|13012.2|12997.2|13019.4|13004.4|13021.2|13006.2|13012.2|12997.2|2
1648214150000|2022-03-25 13:15:50|13020.9|13005.9|13021.6|13006.6|13022.4|13007.4|13020.4|13005.4|5
1648214170000|2022-03-25 13:16:10|13022.1|13007.1|13022.1|13007.1|13022.1|13007.1|13022.1|13007.1|0
1648214180000|2022-03-25 13:16:20|13022.4|13007.4|13024.6|13009.6|13024.6|13009.6|13022.4|13007.4|1
1648214230000|2022-03-25 13:17:10|13024.9|13009.9|13025.1|13010.1|13025.1|13010.1|13024.9|13009.9|0
1648214240000|2022-03-25 13:17:20|13025.4|13010.4|13026.9|13011.9|13026.9|13011.9|13025.4|13010.4|0
1648214270000|2022-03-25 13:17:50|13027.1|13012.1|13027.3|13012.3|13027.3|13012.3|13027.1|13012.1|0
1648214280000|2022-03-25 13:18:00|13026.8|13011.8|13025.8|13010.8|13027.3|13012.3|13025.8|13010.8|6
1648214290000|2022-03-25 13:18:10|13027|13012|13029.1|13014.1|13029.1|13014.1|13027|13012|0
1648214300000|2022-03-25 13:18:20|13029.6|13014.6|13029.6|13014.6|13030.1|13015.1|13029.6|13014.6|0
1648214310000|2022-03-25 13:18:30|13030.1|13015.1|13030.1|13015.1|13030.1|13015.1|13030.1|13015.1|0
1648214320000|2022-03-25 13:18:40|13030.6|13015.6|13030.1|13015.1|13030.6|13015.6|13030.1|13015.1|0
1648214340000|2022-03-25 13:19:00|13030.3|13015.3|13030.8|13015.8|13031.4|13016.4|13029.3|13014.3|11
1648214370000|2022-03-25 13:19:30|13031.4|13016.4|13031.8|13016.8|13031.8|13016.8|13031.4|13016.4|1
1648214410000|2022-03-25 13:20:10|13033.3|13018.3|13033.3|13018.3|13033.3|13018.3|13033.3|13018.3|0
1648214420000|2022-03-25 13:20:20|13032.8|13017.8|13038.3|13023.3|13038.3|13023.3|13031.8|13016.8|1
1648214430000|2022-03-25 13:20:30|||||||||2
1648214440000|2022-03-25 13:20:40|13032.8|13017.8|13034.8|13019.8|13035.3|13020.3|13032.8|13017.8|2
1648214450000|2022-03-25 13:20:50|13038.3|13023.3|13045.6|13030.6|13045.6|13030.6|13038.3|13023.3|6
1648214460000|2022-03-25 13:21:00|13046.3|13031.3|13046.8|13031.8|13047.3|13032.3|13046.3|13031.3|1
1648214470000|2022-03-25 13:21:10|13047.3|13032.3|13049.1|13034.1|13049.1|13034.1|13046.8|13031.8|1
1648214480000|2022-03-25 13:21:20|13049.3|13034.3|13053.1|13038.1|13053.1|13038.1|13049.3|13034.3|2
1648214490000|2022-03-25 13:21:30|13052.8|13037.8|13054.1|13039.1|13055.1|13040.1|13052.6|13037.6|4
1648214500000|2022-03-25 13:21:40|13054.3|13039.3|13056.3|13041.3|13056.3|13041.3|13054.3|13039.3|0
1648214510000|2022-03-25 13:21:50|13056.1|13041.1|13055.8|13040.8|13056.1|13041.1|13055.8|13040.8|0
1648214520000|2022-03-25 13:22:00|13056.6|13041.6|13056.6|13041.6|13057.3|13042.3|13056.3|13041.3|1
1648214530000|2022-03-25 13:22:10|13056.3|13041.3|13045.8|13008.3|13056.3|13041.3|13045.8|13008.3|3
1648214540000|2022-03-25 13:22:20|13045.3|13007.8|13029.8|12992.3|13045.3|13007.8|13023.1|12992.3|2
1648214550000|2022-03-25 13:22:30|13030.3|12992.8|13030.3|12992.8|13030.3|12992.8|13030.3|12992.8|0
1648214560000|2022-03-25 13:22:40|13025.1|13000.1|13025.1|13010.1|13025.1|13010.1|13022.2|13000.1|0
1648214570000|2022-03-25 13:22:50|13025.3|13010.3|13025.6|13010.6|13026.1|13011.1|13025.3|13010.3|0
1648214580000|2022-03-25 13:23:00|13024.3|13009.3|13023.6|13008.6|13024.3|13009.3|13023.6|13008.6|0
1648214590000|2022-03-25 13:23:10|13026.2|13011.2|13035.8|13020.8|13039.6|13024.6|13026.2|13008.4|7
1648214600000|2022-03-25 13:23:20|13036.4|13021.4|13039.9|13024.9|13039.9|13024.9|13033.9|13018.9|8
1648214610000|2022-03-25 13:23:30|13038.9|13023.9|13040.9|13025.9|13040.9|13025.9|13034.9|13019.9|2
1648214630000|2022-03-25 13:23:50|13040.6|13025.6|13043.4|13028.4|13045.1|13030.1|13037.9|13022.9|2
1648214640000|2022-03-25 13:24:00|13040.4|13025.4|13045.6|13030.6|13045.6|13030.6|13040.4|13025.4|2
1648214650000|2022-03-25 13:24:10|13045.9|13030.9|13044.3|13029.3|13045.9|13030.9|13044.3|13029.3|0
1648214660000|2022-03-25 13:24:20|13042.2|13027.2|13042.3|13027.3|13042.3|13027.3|13039.8|13024.8|1
1648214680000|2022-03-25 13:24:40|13045.8|13030.8|13045.8|13030.8|13045.8|13030.8|13044.3|13029.3|0
1648214690000|2022-03-25 13:24:50|13046.3|13031.3|13045.8|13030.8|13046.3|13031.3|13045.8|13030.8|0
1648214730000|2022-03-25 13:25:30|13044.7|13029.7|13047.8|13032.8|13048.3|13033.3|13043.3|13028.3|2
1648214750000|2022-03-25 13:25:50|13046.2|13031.2|13044.3|13029.3|13046.2|13031.2|13044.3|13029.3|0
1648214850000|2022-03-25 13:27:30|13042.4|13027.4|13041.8|13026.8|13042.6|13027.6|13040.1|13025.1|6
1648214860000|2022-03-25 13:27:40|13042.1|13027.1|13046.1|13031.1|13046.1|13031.1|13042.1|13027.1|5
1648214870000|2022-03-25 13:27:50|13044.5|13029.5|13042.6|13027.6|13044.5|13029.5|13042.6|13027.6|2
1648214890000|2022-03-25 13:28:10|13042.8|13027.8|13042.6|13027.6|13042.8|13027.8|13042.6|13027.6|1
1648214920000|2022-03-25 13:28:40|13043.1|13028.1|13043.1|13028.1|13043.1|13028.1|13043.1|13028.1|1
1648214930000|2022-03-25 13:28:50|13043.3|13028.3|13042.9|13027.9|13043.3|13028.3|13042.9|13027.9|0
1648214940000|2022-03-25 13:29:00|13042.6|13027.6|13040.6|13025.6|13044.3|13029.3|13039.5|13024.5|20
1648214950000|2022-03-25 13:29:10|13040.8|13025.8|13041.1|13026.1|13041.3|13026.3|13040.8|13025.8|1
1648214960000|2022-03-25 13:29:20|13040.1|13025.1|13043.6|13028.6|13044.8|13029.8|13038.8|13023.8|4
1648214970000|2022-03-25 13:29:30|13043.8|13028.8|13045.6|13030.6|13049.1|13034.1|13043.8|13028.8|4
1648214980000|2022-03-25 13:29:40|13049.1|13034.1|13049.1|13034.1|13049.1|13034.1|13049.1|13034.1|3
1648214990000|2022-03-25 13:29:50|13049.3|13034.3|13049.3|13034.3|13049.3|13034.3|13049.3|13034.3|1
1648215000000|2022-03-25 13:30:00|13049.6|13034.6|13050.1|13035.1|13050.3|13035.3|13049.6|13034.6|4
1648215010000|2022-03-25 13:30:10|13051.8|13036.8|13052.3|13037.3|13052.8|13037.8|13051.8|13036.8|0
1648215020000|2022-03-25 13:30:20|13050.8|13035.8|13053.3|13038.3|13053.8|13038.8|13050.8|13035.8|1
1648215030000|2022-03-25 13:30:30|13053.8|13038.8|13056.6|13041.6|13056.6|13041.6|13053.8|13038.8|2
1648215040000|2022-03-25 13:30:40|13056.1|13041.1|13056.1|13041.1|13056.1|13041.1|13056.1|13041.1|0
1648215060000|2022-03-25 13:31:00|13053.6|13038.6|13053.6|13038.6|13053.6|13038.6|13053.6|13038.6|1
1648215070000|2022-03-25 13:31:10|13056.3|13041.3|13056.3|13041.3|13056.3|13041.3|13056.3|13041.3|0
1648215080000|2022-03-25 13:31:20|13055.8|13040.8|13055.3|13040.3|13055.8|13040.8|13055.3|13040.3|0
1648215090000|2022-03-25 13:31:30|13055.6|13040.6|13059.6|13044.6|13059.6|13044.6|13055.6|13040.6|2
1648215100000|2022-03-25 13:31:40|13063.8|13048.8|13068.8|13053.8|13069.3|13054.3|13063.8|13048.8|20
1648215110000|2022-03-25 13:31:50|13069|13054|13067.5|13052.5|13069|13054|13064.1|13049.1|5
1648215120000|2022-03-25 13:32:00|13068|13053|13070|13055|13070.5|13055.5|13067|13052|11
1648215140000|2022-03-25 13:32:20|13069.4|13054.4|13070|13055|13070|13055|13068|13053|3
1648215150000|2022-03-25 13:32:30|13069.8|13054.8|13069.7|13054.7|13070|13055|13069.5|13054.5|0
1648215160000|2022-03-25 13:32:40|13070|13055|13087.7|13072.7|13087.7|13072.7|13070|13055|11
1648215170000|2022-03-25 13:32:50|13088.5|13073.5|13091|13066|13098.4|13076.7|13088.5|13059|50
1648215180000|2022-03-25 13:33:00|13090.8|13065.8|13085.8|13070.8|13090.8|13072|13082|13065.8|4
1648215190000|2022-03-25 13:33:10|13088.5|13073.5|13089|13074|13090.3|13075.3|13088.5|13073.5|7
1648215200000|2022-03-25 13:33:20|13092|13077|13093|13078|13093|13078|13091.5|13076.5|0
1648215210000|2022-03-25 13:33:30|13094.5|13079.5|13091.5|13076.5|13094.5|13079.5|13091.5|13076.5|2
1648215220000|2022-03-25 13:33:40|13092.2|13077.2|13092.2|13077.2|13092.2|13077.2|13092.2|13077.2|1
1648215240000|2022-03-25 13:34:00|13093|13078|13093|13078|13095.5|13080.5|13093|13078|7
1648215250000|2022-03-25 13:34:10|13091.5|13076.5|13094.5|13079.5|13094.5|13079.5|13091.5|13076.5|1
1648215260000|2022-03-25 13:34:20|13098.4|13083.4|13100.2|13085.2|13100.9|13085.9|13098.4|13083.4|26
1648215270000|2022-03-25 13:34:30|13099.7|13084.7|13145.2|13130.2|13145.3|13130.3|13099.7|13084.7|61
1648215280000|2022-03-25 13:34:40|13143.7|13128.7|13144.1|13129.1|13145.3|13130.3|13137.5|13122.5|12
1648215290000|2022-03-25 13:34:50|13144.3|13129.3|13144.9|13119.9|13157.4|13141.1|13138.9|13119.9|99
1648215300000|2022-03-25 13:35:00|13142.6|13127.6|13154.7|13139.7|13155.4|13140.4|13142.6|13126.4|29
1648215310000|2022-03-25 13:35:10|13154.1|13139.1|13150.1|13135.1|13156.4|13141.4|13142.9|13127.9|39
1648215320000|2022-03-25 13:35:20|13151.4|13136.4|13157.9|13132.9|13157.9|13140.9|13151.4|13132.4|23
1648215330000|2022-03-25 13:35:30|13158.1|13133.1|13149.2|13134.2|13158.1|13136.3|13147.7|13132.7|12
1648215340000|2022-03-25 13:35:40|13148|13133|13154.2|13139.2|13154.2|13139.2|13147|13132|4
1648215350000|2022-03-25 13:35:50|13155.2|13140.2|13156.2|13141.2|13157.7|13142.7|13155.2|13140.2|11
1648215360000|2022-03-25 13:36:00|13156|13141|13156|13141|13157.6|13142.6|13156|13141|8
1648215370000|2022-03-25 13:36:10|13155.7|13140.7|13157.7|13142.7|13157.7|13142.7|13155.5|13140.5|4
1648215380000|2022-03-25 13:36:20|13157.2|13142.2|13158.4|13143.4|13158.4|13143.4|13157.2|13142.2|2
1648215390000|2022-03-25 13:36:30|13159.5|13144.5|13159.7|13144.7|13159.7|13144.7|13159.5|13144.5|12
1648215400000|2022-03-25 13:36:40|13161.5|13146.5|13164.4|13149.4|13164.4|13149.4|13160|13145|6
1648215410000|2022-03-25 13:36:50|13162.9|13147.9|13162.9|13147.9|13163.6|13148.6|13162.4|13147.4|2
1648215420000|2022-03-25 13:37:00|13162.6|13147.6|13163.3|13148.3|13164.3|13149.3|13162.6|13147.6|5
1648215430000|2022-03-25 13:37:10|13164|13149|13164.3|13149.3|13164.3|13149.3|13163.8|13148.8|1
1648215440000|2022-03-25 13:37:20|13164.6|13149.6|13164.9|13149.9|13167.1|13152.1|13164.6|13149.6|1
1648215450000|2022-03-25 13:37:30|13165.2|13150.2|13162.3|13147.3|13165.2|13150.2|13160.6|13145.6|1
1648215460000|2022-03-25 13:37:40|13162.8|13147.8|13169.4|13154.4|13169.4|13154.4|13162.3|13147.3|5
1648215470000|2022-03-25 13:37:50|13173.8|13158.8|13181.8|13166.8|13182|13167|13173.8|13158.8|69
1648215480000|2022-03-25 13:38:00|13183.3|13168.3|13194.2|13179.2|13194.2|13179.2|13183.3|13168.3|17
1648215490000|2022-03-25 13:38:10|13195.4|13180.4|13199.7|13184.7|13203.7|13188.7|13195.4|13180.4|32
1648215500000|2022-03-25 13:38:20|13199.3|13184.3|13195.5|13180.5|13199.7|13184.7|13194.8|13179.8|7
1648215510000|2022-03-25 13:38:30|13196|13181|13194.6|13179.6|13196.5|13181.5|13193|13178|19
1648215520000|2022-03-25 13:38:40|13194.3|13179.3|13196.3|13181.3|13196.3|13181.3|13194|13179|6
1648215530000|2022-03-25 13:38:50|13197.3|13182.3|13195.6|13180.6|13197.3|13182.3|13195.4|13180.4|11
1648215540000|2022-03-25 13:39:00|13196.5|13181.5|13191|13176|13197.5|13182.5|13191|13176|2
1648215560000|2022-03-25 13:39:20|13191.8|13176.8|13193.7|13178.7|13194|13179|13191.8|13176.8|31
1648215570000|2022-03-25 13:39:30|13195.1|13180.1|13206.6|13191.6|13210.6|13195.6|13195.1|13180.1|87
1648215580000|2022-03-25 13:39:40|13205.9|13190.9|13206.4|13191.4|13208.9|13193.9|13203.9|13188.9|4
1648215590000|2022-03-25 13:39:50|13205.6|13190.6|13208.9|13193.9|13209.4|13194.4|13204.4|13189.4|3
1648215600000|2022-03-25 13:40:00|13210.4|13195.4|13191.7|13176.7|13210.9|13195.9|13191.6|13176.6|43
1648215610000|2022-03-25 13:40:10|13191.6|13176.6|13190.7|13175.7|13191.9|13176.9|13187|13172|26
1648215620000|2022-03-25 13:40:20|13190.2|13175.2|13188.9|13173.9|13190.2|13175.2|13182.4|13167.4|16
1648215640000|2022-03-25 13:40:40|13189.2|13174.2|13189.2|13174.2|13189.2|13174.2|13189.2|13174.2|1
1648215650000|2022-03-25 13:40:50|13188.6|13173.6|13188.6|13173.6|13188.6|13173.6|13188.6|13173.6|2
1648215660000|2022-03-25 13:41:00|13189.1|13174.1|13203.1|13188.1|13203.1|13188.1|13189.1|13174.1|11
1648215670000|2022-03-25 13:41:10|13202.6|13187.6|13204.4|13189.4|13205.7|13190.7|13202.6|13187.6|4
1648215680000|2022-03-25 13:41:20|13203.9|13188.9|13202.4|13187.4|13203.9|13188.9|13202.4|13187.4|0
1648215690000|2022-03-25 13:41:30|13202.7|13187.7|13201.6|13186.6|13202.7|13187.7|13201.6|13186.6|2
1648215700000|2022-03-25 13:41:40|13202.3|13187.3|13196.9|13181.9|13203.1|13188.1|13196.4|13181.4|5
1648215710000|2022-03-25 13:41:50|13197.4|13182.4|13182.4|13167.4|13197.4|13182.4|13179.9|13164.9|53
1648215720000|2022-03-25 13:42:00|13179|13164|13187.9|13172.9|13187.9|13172.9|13179|13164|14
1648215730000|2022-03-25 13:42:10|13182.7|13167.7|13174.9|13159.9|13182.7|13167.7|13174.9|13159.9|10
1648215750000|2022-03-25 13:42:30|13184.1|13169.1|13180.4|13165.4|13184.1|13169.1|13180.4|13165.4|1
1648215760000|2022-03-25 13:42:40|13180.2|13165.2|13179.9|13164.9|13180.2|13165.2|13179.9|13164.9|0
1648215770000|2022-03-25 13:42:50|13182|13167|13187.4|13172.4|13187.4|13172.4|13182|13167|0
1648215780000|2022-03-25 13:43:00|13187.7|13172.7|13187.9|13172.9|13187.9|13172.9|13187.7|13172.7|0
1648215790000|2022-03-25 13:43:10|13192.3|13177.3|13189.7|13174.7|13192.3|13177.3|13189.4|13174.4|2
1648215800000|2022-03-25 13:43:20|13189.9|13174.9|13185.9|13170.9|13189.9|13174.9|13185.9|13170.9|1
1648215810000|2022-03-25 13:43:30|13184.1|13169.1|13181.9|13166.9|13184.1|13169.1|13181.9|13166.9|4
1648215820000|2022-03-25 13:43:40|||||||||1
1648215830000|2022-03-25 13:43:50|13187.4|13172.4|13185.4|13170.4|13187.4|13172.4|13183.9|13168.9|6
1648215840000|2022-03-25 13:44:00|13185.7|13170.7|13185.7|13170.7|13185.9|13170.9|13185.4|13170.4|3
1648215850000|2022-03-25 13:44:10|13185.9|13170.9|13185.9|13170.9|13185.9|13170.9|13185.9|13170.9|1
1648215880000|2022-03-25 13:44:40|||||||||1
1648215890000|2022-03-25 13:44:50|||||||||1
1648215900000|2022-03-25 13:45:00|13185.4|13170.4|13194.4|13169.4|13194.9|13170.4|13184.9|13169.4|10
1648215910000|2022-03-25 13:45:10|13191.5|13176.5|13195.9|13180.9|13195.9|13180.9|13191.5|13176.5|3
1648215920000|2022-03-25 13:45:20|13194.9|13179.9|13194.9|13179.9|13194.9|13179.9|13194.9|13179.9|0
1648215930000|2022-03-25 13:45:30|13194.6|13179.6|13228.4|13213.4|13228.4|13213.4|13194.6|13179.1|45
1648215940000|2022-03-25 13:45:40|13229.4|13214.4|13218.4|13203.4|13233.1|13218.1|13216.9|13201.9|25
1648215950000|2022-03-25 13:45:50|13218.6|13203.6|13217.6|13202.6|13218.6|13203.6|13216.9|13201.9|2
1648215960000|2022-03-25 13:46:00|13219.4|13204.4|13207.6|13192.6|13219.4|13204.4|13207.1|13192.1|24
1648215970000|2022-03-25 13:46:10|13207.9|13192.9|13207.9|13192.9|13207.9|13192.9|13207.9|13192.9|0
1648215980000|2022-03-25 13:46:20|13206.4|13191.4|13205.9|13190.9|13206.4|13191.4|13205.9|13190.9|6
1648215990000|2022-03-25 13:46:30|13205.7|13190.7|13214.6|13199.6|13214.6|13199.6|13204.9|13189.9|6
1648216000000|2022-03-25 13:46:40|13214.9|13199.9|13213.6|13198.6|13214.9|13199.9|13211.4|13196.4|2
1648216010000|2022-03-25 13:46:50|13212.2|13197.2|13215.9|13200.9|13215.9|13200.9|13211.4|13196.4|1
1648216020000|2022-03-25 13:47:00|13215.7|13200.7|13218.9|13203.9|13218.9|13203.9|13213.9|13198.9|5
1648216030000|2022-03-25 13:47:10|13219.2|13204.2|13219.2|13204.2|13222.2|13207.2|13219.2|13204.2|3
1648216040000|2022-03-25 13:47:20|13218.7|13203.7|13216.9|13201.9|13218.7|13203.7|13215.4|13200.4|9
1648216050000|2022-03-25 13:47:30|13216.1|13201.1|13218.6|13203.6|13218.6|13203.6|13215.4|13200.4|2
1648216060000|2022-03-25 13:47:40|13218.9|13203.9|13218.9|13203.9|13218.9|13203.9|13218.9|13203.9|0
1648216070000|2022-03-25 13:47:50|13218.2|13203.2|13215.1|13200.1|13218.2|13203.2|13215.1|13200.1|1
1648216080000|2022-03-25 13:48:00|13215.6|13200.6|13225.9|13200.9|13225.9|13206.4|13215.6|13200.6|58
1648216090000|2022-03-25 13:48:10|13226.2|13201.2|13222.7|13207.7|13226.4|13210.6|13218.7|13200.9|15
1648216100000|2022-03-25 13:48:20|13223.1|13208.1|13226.4|13211.4|13226.4|13211.4|13223.1|13208.1|0
1648216110000|2022-03-25 13:48:30|||||||||1
1648216120000|2022-03-25 13:48:40|13226.6|13211.6|13227.1|13212.1|13227.3|13212.3|13226.6|13211.6|3
1648216130000|2022-03-25 13:48:50|13226.8|13211.8|13227.8|13212.8|13227.8|13212.8|13226.8|13211.8|1
1648216140000|2022-03-25 13:49:00|13228.1|13213.1|13227.1|13212.1|13228.3|13213.3|13227.1|13212.1|3
1648216150000|2022-03-25 13:49:10|13225.9|13210.9|13225.3|13210.3|13225.9|13210.9|13222.8|13207.8|13
1648216170000|2022-03-25 13:49:30|13225.6|13210.6|13229.6|13214.6|13229.6|13214.6|13225.6|13210.6|1
1648216180000|2022-03-25 13:49:40|13229.8|13214.8|13233.1|13218.1|13233.1|13218.1|13229.8|13214.8|0
1648216190000|2022-03-25 13:49:50|13233.3|13218.3|13236.6|13221.6|13236.6|13221.6|13232.6|13217.6|2
1648216200000|2022-03-25 13:50:00|13241.8|13226.8|13243.9|13228.9|13244.1|13229.1|13241.8|13226.8|66
1648216210000|2022-03-25 13:50:10|13246.3|13231.3|13246.8|13231.8|13249.2|13234.2|13246|13231|8
1648216220000|2022-03-25 13:50:20|13247.5|13232.5|13249.2|13234.2|13249.2|13234.2|13246.8|13231.8|9
1648216230000|2022-03-25 13:50:30|||||||||3
1648216240000|2022-03-25 13:50:40|13245.7|13230.7|13232|13217|13245.7|13230.7|13232|13217|41
1648216250000|2022-03-25 13:50:50|13232.2|13217.2|13240.5|13225.5|13241.5|13226.5|13232.2|13217.2|7
1648216260000|2022-03-25 13:51:00|13240.7|13225.7|13240.7|13225.7|13240.7|13225.7|13240.7|13225.7|0
1648216270000|2022-03-25 13:51:10|13242.8|13227.8|13241.7|13226.7|13246.5|13231.5|13241.7|13226.7|5
1648216280000|2022-03-25 13:51:20|13239.1|13224.1|13236.5|13221.5|13239.1|13224.1|13236|13221|5
1648216290000|2022-03-25 13:51:30|13236.7|13221.7|13235.7|13220.7|13240.3|13225.3|13235.7|13220.7|4
1648216300000|2022-03-25 13:51:40|13235.5|13220.5|13266.3|13251.3|13271.2|13252.7|13235.5|13220.5|4
1648216310000|2022-03-25 13:51:50|13266.5|13251.5|13269.3|13254.3|13269.3|13254.3|13265.1|13250.1|6
1648216320000|2022-03-25 13:52:00|13269.7|13254.7|13272.2|13257.2|13272.2|13257.2|13268.7|13253.7|5
1648216330000|2022-03-25 13:52:10|13272.4|13257.4|13272.7|13257.7|13272.7|13257.7|13272.4|13257.4|9
1648216340000|2022-03-25 13:52:20|13273.2|13258.2|13264|13239|13273.7|13258.7|13264|13239|5
1648216350000|2022-03-25 13:52:30|13263|13238|13248.6|13223.6|13263|13238|13237.9|13220.3|15
1648216360000|2022-03-25 13:52:40|13248.9|13223.9|13250.4|13225.4|13252.4|13227.9|13239.4|13223.4|4
1648216370000|2022-03-25 13:52:50|13247.8|13232.8|13260.8|13245.8|13260.8|13245.8|13247.8|13232.8|5
1648216380000|2022-03-25 13:53:00|13259.9|13244.9|13265.6|13250.6|13265.6|13250.6|13257.8|13242.8|1
1648216390000|2022-03-25 13:53:10|13266|13251|13267.5|13252.5|13267.7|13252.7|13265.5|13250.5|2
1648216400000|2022-03-25 13:53:20|13265.3|13250.3|13269.2|13254.2|13269.2|13254.2|13265.3|13250.3|2
1648216410000|2022-03-25 13:53:30|13270.5|13255.5|13268.5|13253.5|13271.8|13256.8|13268.5|13253.5|1
1648216420000|2022-03-25 13:53:40|13267.8|13252.8|13270.5|13255.5|13271|13256|13267.8|13252.8|0
1648216430000|2022-03-25 13:53:50|13272.9|13257.9|13284.3|13269.3|13285.1|13270.1|13272.9|13257.9|9
1648216440000|2022-03-25 13:54:00|13284.5|13269.5|13289.2|13274.2|13291.5|13276.5|13284.5|13269.5|20
1648216450000|2022-03-25 13:54:10|13289.7|13274.7|13282.1|13267.1|13289.7|13274.7|13282.1|13267.1|4
1648216460000|2022-03-25 13:54:20|13281.1|13266.1|13277.9|13262.9|13283.3|13268.3|13277.9|13262.9|3
1648216470000|2022-03-25 13:54:30|13275.5|13260.5|13271.7|13256.7|13275.5|13260.5|13271.7|13256.7|1
1648216480000|2022-03-25 13:54:40|13270.1|13255.1|13269.1|13254.1|13270.1|13255.1|13268.8|13253.8|1
1648216490000|2022-03-25 13:54:50|13268.3|13253.3|13268.7|13253.7|13273.2|13258.2|13267.8|13252.8|9
1648216500000|2022-03-25 13:55:00|13262.7|13247.7|13244|13229|13262.7|13247.7|13243.7|13228.7|5
1648216510000|2022-03-25 13:55:10|13244.2|13229.2|13247|13232|13249.3|13234.3|13243.2|13228.2|6
1648216520000|2022-03-25 13:55:20|13252.2|13237.2|13256.7|13241.7|13257.2|13242.2|13252.2|13237.2|4
1648216530000|2022-03-25 13:55:30|13255.5|13240.5|13246.3|13231.3|13255.5|13240.5|13246.3|13231.3|7
1648216540000|2022-03-25 13:55:40|13246|13231|13251.3|13236.3|13251.3|13236.3|13245.8|13230.8|12
1648216550000|2022-03-25 13:55:50|13251|13236|13249.4|13234.4|13251.5|13236.5|13242.9|13227.9|10
1648216560000|2022-03-25 13:56:00|13248.9|13233.9|13258.5|13243.5|13261|13243.5|13247.4|13229.6|4
1648216570000|2022-03-25 13:56:10|13258.3|13243.3|13247.8|13232.8|13258.3|13243.3|13247.8|13232.8|0
1648216580000|2022-03-25 13:56:20|13246.8|13231.8|13239.7|13224.7|13247|13232|13239.7|13224.7|3
1648216590000|2022-03-25 13:56:30|13239.9|13224.9|13241.7|13226.7|13241.7|13226.7|13239.9|13224.9|0
1648216600000|2022-03-25 13:56:40|13243.2|13228.2|13243.2|13228.2|13243.2|13228.2|13243.2|13228.2|1
1648216610000|2022-03-25 13:56:50|13244.5|13229.5|13254.8|13239.8|13260.8|13239.8|13244.5|13223.3|3
1648216620000|2022-03-25 13:57:00|13260.8|13235.8|13252.5|13237.5|13261|13242.8|13252|13235.8|1
1648216630000|2022-03-25 13:57:10|13264.8|13239.8|13266.2|13251.2|13267.3|13251.2|13263.9|13239.5|15
1648216640000|2022-03-25 13:57:20|13269.3|13254.3|13266.5|13251.5|13269.3|13254.3|13266.5|13251.5|0
1648216650000|2022-03-25 13:57:30|13267|13252|13267.7|13252.7|13269|13254|13266.2|13251.2|2
1648216660000|2022-03-25 13:57:40|13268.2|13253.2|13257.5|13242.5|13268.7|13253.7|13257.5|13242.5|11
1648216670000|2022-03-25 13:57:50|13260|13245|13260.2|13245.2|13260.2|13245.2|13260|13245|1
1648216680000|2022-03-25 13:58:00|13261|13246|13262.2|13247.2|13262.2|13247.2|13261|13246|4
1648216690000|2022-03-25 13:58:10|13260.9|13245.9|13260.2|13245.2|13260.9|13245.9|13259.9|13244.9|2
1648216700000|2022-03-25 13:58:20|13260.4|13245.4|13260.2|13245.2|13260.4|13245.4|13260.2|13245.2|2
1648216710000|2022-03-25 13:58:30|13262.2|13247.2|13262.2|13247.2|13262.2|13247.2|13262.2|13247.2|0
1648216720000|2022-03-25 13:58:40|13261.9|13246.9|13262.2|13247.2|13262.2|13247.2|13261.9|13246.9|3
1648216730000|2022-03-25 13:58:50|13260.2|13245.2|13260.2|13245.2|13260.2|13245.2|13260.2|13245.2|3
1648216740000|2022-03-25 13:59:00|13259.9|13244.9|13259.9|13244.9|13259.9|13244.9|13259.9|13244.9|0
1648216750000|2022-03-25 13:59:10|13261.4|13246.4|13251.3|13236.3|13261.4|13246.4|13246.8|13231.8|18
1648216760000|2022-03-25 13:59:20|13251|13236|13250.3|13235.3|13251|13236|13250.3|13235.3|3
1648216770000|2022-03-25 13:59:30|13250.7|13235.7|13250.2|13235.2|13251.3|13236.3|13250.2|13235.2|0
1648216790000|2022-03-25 13:59:50|13250.5|13235.5|13257.3|13242.3|13258.5|13243.5|13250.5|13235.5|3
1648216800000|2022-03-25 14:00:00|13256.2|13241.2|13263.9|13248.9|13272.5|13248.9|13256|13234.7|25
1648216810000|2022-03-25 14:00:10|13264.4|13249.4|13267.7|13252.7|13267.7|13252.7|13264.4|13249.4|0
1648216820000|2022-03-25 14:00:20|13267.9|13252.9|13267.9|13252.9|13267.9|13252.9|13267.9|13252.9|2
1648216830000|2022-03-25 14:00:30|13268.2|13253.2|13268.2|13253.2|13268.2|13253.2|13268.2|13253.2|0
1648216840000|2022-03-25 14:00:40|13268.7|13253.7|13269.4|13254.4|13270.4|13255.4|13268.7|13253.7|3
1648216850000|2022-03-25 14:00:50|13270.7|13255.7|13271.5|13256.5|13271.5|13256.5|13270.7|13255.7|2
1648216860000|2022-03-25 14:01:00|13274.1|13259.1|13276|13261|13278.5|13263.5|13274.1|13259.1|7
1648216870000|2022-03-25 14:01:10|13274.4|13259.4|13267.2|13252.2|13274.4|13259.4|13267.2|13252.2|6
1648216880000|2022-03-25 14:01:20|13265.3|13250.3|13263.2|13248.2|13265.3|13250.3|13263.2|13248.2|1
1648216890000|2022-03-25 14:01:30|13263|13248|13262.2|13247.2|13263|13248|13262.2|13247.2|1
1648216900000|2022-03-25 14:01:40|13261|13246|13259.7|13244.7|13261|13246|13259.7|13244.7|1
1648216910000|2022-03-25 14:01:50|13256.2|13241.2|13256.5|13241.5|13256.5|13241.5|13256.2|13241.2|4
1648216920000|2022-03-25 14:02:00|13257.2|13242.2|13255.2|13240.2|13257.2|13242.2|13255.2|13240.2|1
1648216930000|2022-03-25 14:02:10|13258.2|13243.2|13257.5|13242.5|13258.2|13243.2|13256.7|13241.7|16
1648216940000|2022-03-25 14:02:20|13260.5|13245.5|13261.6|13246.6|13261.6|13246.6|13260.5|13245.5|7
1648216950000|2022-03-25 14:02:30|13263|13248|13267.7|13252.7|13268.5|13253.5|13263|13248|1
1648216960000|2022-03-25 14:02:40|||||||||2
1648216970000|2022-03-25 14:02:50|13266.7|13251.7|13278.9|13263.9|13278.9|13263.9|13266.7|13251.7|4
1648216980000|2022-03-25 14:03:00|13276.3|13261.3|13272.5|13257.5|13276.3|13261.3|13272.5|13257.5|19
1648216990000|2022-03-25 14:03:10|13273|13258|13277.9|13262.9|13277.9|13262.9|13271|13256|10
1648217000000|2022-03-25 14:03:20|13280.9|13265.9|13274.5|13259.5|13280.9|13265.9|13274.5|13259.5|8
1648217010000|2022-03-25 14:03:30|13271.3|13256.3|13267.7|13252.7|13271.3|13256.3|13267.7|13252.7|1
1648217020000|2022-03-25 14:03:40|13269.7|13254.7|13271.9|13256.9|13271.9|13256.9|13265.5|13250.5|5
1648217030000|2022-03-25 14:03:50|13272.2|13257.2|13265.2|13250.2|13273.2|13258.2|13265|13250|2
1648217040000|2022-03-25 14:04:00|13264.5|13249.5|13264.2|13249.2|13264.5|13249.5|13264.2|13249.2|2
1648217050000|2022-03-25 14:04:10|13264.7|13249.7|13264.7|13249.7|13264.7|13249.7|13264.7|13249.7|0
1648217060000|2022-03-25 14:04:20|13264.9|13249.9|13282.2|13267.2|13282.2|13267.2|13264.9|13249.9|1
1648217070000|2022-03-25 14:04:30|13279.7|13264.7|13276.5|13261.5|13279.7|13264.7|13276.2|13261.2|1
1648217080000|2022-03-25 14:04:40|13276.2|13261.2|13279.7|13264.7|13279.7|13264.7|13276.2|13261.2|0
1648217090000|2022-03-25 14:04:50|||||||||4
1648217100000|2022-03-25 14:05:00|13282.2|13267.2|13288.7|13273.7|13290.2|13275.2|13282.2|13267.2|36
1648217110000|2022-03-25 14:05:10|13292.6|13277.6|13292.9|13277.9|13292.9|13277.9|13291.1|13276.1|3
1648217120000|2022-03-25 14:05:20|13294.3|13279.3|13302.3|13287.3|13302.6|13287.6|13294.3|13279.3|26
1648217130000|2022-03-25 14:05:30|13302.6|13287.6|13304.7|13289.7|13304.7|13289.7|13302.6|13287.6|18
1648217140000|2022-03-25 14:05:40|13303.2|13288.2|13293.2|13278.2|13305.6|13290.6|13293.2|13278.2|10
1648217150000|2022-03-25 14:05:50|13290.5|13275.5|13295|13280|13295.2|13280.2|13286.7|13271.7|16
1648217160000|2022-03-25 14:06:00|13294.7|13279.7|13290|13275|13297.7|13282.7|13288.5|13273.5|10
1648217170000|2022-03-25 14:06:10|13290.2|13275.2|13288.2|13273.2|13291.4|13276.4|13287.5|13272.5|7
1648217180000|2022-03-25 14:06:20|13289.4|13274.4|13293.9|13278.9|13293.9|13278.9|13289.4|13274.4|2
1648217190000|2022-03-25 14:06:30|13294.7|13279.7|13295.2|13280.2|13295.7|13280.7|13293.9|13278.9|6
1648217200000|2022-03-25 14:06:40|13296.2|13281.2|13293.2|13278.2|13296.7|13281.7|13292.2|13277.2|1
1648217210000|2022-03-25 14:06:50|13293.7|13278.7|13289.7|13274.7|13293.7|13278.7|13288.7|13273.7|8
1648217220000|2022-03-25 14:07:00|13291.4|13276.4|13291.7|13276.7|13292|13277|13281.7|13266.7|10
1648217230000|2022-03-25 14:07:10|13292|13277|13287.7|13272.7|13294|13279|13287|13272|9
1648217240000|2022-03-25 14:07:20|13288.5|13273.5|13284|13269|13288.5|13273.5|13283.5|13268.5|3
1648217250000|2022-03-25 14:07:30|13283.7|13268.7|13286.7|13271.7|13287.1|13272.1|13283.7|13268.7|8
1648217260000|2022-03-25 14:07:40|13285.8|13270.8|13287.5|13272.5|13287.5|13272.5|13284|13269|3
1648217270000|2022-03-25 14:07:50|13287.7|13272.7|13291|13276|13294|13279|13287.7|13272.7|5
1648217280000|2022-03-25 14:08:00|13291.2|13276.2|13280.4|13265.4|13291.2|13276.2|13280.4|13265.4|6
1648217290000|2022-03-25 14:08:10|13276.2|13261.2|13279.2|13264.2|13279.2|13264.2|13276.2|13261.2|2
1648217300000|2022-03-25 14:08:20|13277.1|13262.1|13278|13263|13278|13263|13274.8|13259.8|5
1648217310000|2022-03-25 14:08:30|13275.2|13260.2|13277.4|13262.4|13277.4|13262.4|13271|13256|12
1648217320000|2022-03-25 14:08:40|13274.3|13259.3|13270.7|13255.7|13274.3|13259.3|13270.3|13255.3|12
1648217330000|2022-03-25 14:08:50|13270.9|13255.9|13266.3|13251.3|13270.9|13255.9|13266.3|13251.3|84
1648217340000|2022-03-25 14:09:00|13268.5|13253.5|13272.5|13257.5|13272.5|13257.5|13268.5|13253.5|10
1648217350000|2022-03-25 14:09:10|13272.2|13257.2|13272.7|13257.7|13272.7|13257.7|13272.2|13257.2|0
1648217360000|2022-03-25 14:09:20|13271.3|13256.3|13274.2|13259.2|13274.2|13259.2|13271.3|13256.3|4
1648217380000|2022-03-25 14:09:40|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|0
1648217390000|2022-03-25 14:09:50|13275.2|13260.2|13272.7|13257.7|13277.3|13262.3|13272.7|13257.7|4
1648217400000|2022-03-25 14:10:00|13273.2|13258.2|13275.7|13260.7|13275.7|13260.7|13272.7|13257.7|1
1648217410000|2022-03-25 14:10:10|13274.1|13259.1|13274|13259|13274.1|13259.1|13272|13257|3
1648217420000|2022-03-25 14:10:20|13273.7|13258.7|13271.6|13256.6|13274|13259|13268.2|13253.2|10
1648217430000|2022-03-25 14:10:30|13275.2|13260.2|13279.5|13264.5|13279.5|13264.5|13275.2|13260.2|4
1648217440000|2022-03-25 14:10:40|13278.7|13263.7|13286.2|13271.2|13286.2|13271.2|13277.7|13262.7|4
1648217450000|2022-03-25 14:10:50|13284.4|13269.4|13284.4|13269.4|13284.4|13269.4|13284.4|13269.4|0
1648217460000|2022-03-25 14:11:00|13282.7|13267.7|13280.2|13265.2|13288.2|13273.2|13279.5|13264.5|6
1648217470000|2022-03-25 14:11:10|13280.7|13265.7|13294.7|13279.7|13294.7|13279.7|13280.7|13265.7|10
1648217480000|2022-03-25 14:11:20|13294.4|13279.4|13290.7|13275.7|13294.4|13279.4|13288.2|13273.2|3
1648217490000|2022-03-25 14:11:30|13290.9|13275.9|13289.2|13274.2|13292.2|13277.2|13287.9|13272.9|1
1648217500000|2022-03-25 14:11:40|13287.2|13272.2|13284.4|13269.4|13287.2|13272.2|13284.4|13269.4|1
1648217510000|2022-03-25 14:11:50|13285.7|13270.7|13279.6|13264.6|13287.2|13272.2|13278.7|13263.7|2
1648217520000|2022-03-25 14:12:00|13280.2|13265.2|13277.4|13262.4|13280.2|13265.2|13277.2|13262.2|8
1648217530000|2022-03-25 14:12:10|13278.2|13263.2|13279.7|13264.7|13279.7|13264.7|13278.2|13263.2|0
1648217540000|2022-03-25 14:12:20|||||||||1
1648217550000|2022-03-25 14:12:30|13278.4|13263.4|13278.7|13263.7|13278.7|13263.7|13278.4|13263.4|1
1648217560000|2022-03-25 14:12:40|||||||||1
1648217570000|2022-03-25 14:12:50|13277.9|13262.9|13277.2|13262.2|13278.2|13263.2|13276.4|13261.4|2
1648217580000|2022-03-25 14:13:00|13278.2|13263.2|13278.7|13263.7|13278.7|13263.7|13278.2|13263.2|0
1648217590000|2022-03-25 14:13:10|13284.2|13269.2|13285.6|13270.6|13285.6|13270.6|13277.6|13262.6|10
1648217610000|2022-03-25 14:13:30|13285.1|13270.1|13287.4|13272.4|13288.6|13273.6|13285.1|13270.1|1
1648217620000|2022-03-25 14:13:40|13283.1|13268.1|13281.4|13266.4|13283.1|13268.1|13280.1|13265.1|3
1648217640000|2022-03-25 14:14:00|13281.1|13266.1|13282.6|13267.6|13282.6|13267.6|13281.1|13266.1|2
1648217670000|2022-03-25 14:14:30|13280.7|13265.7|13280.8|13265.8|13280.8|13265.8|13278.9|13263.9|1
1648217680000|2022-03-25 14:14:40|13281.1|13266.1|13278.9|13263.9|13281.1|13266.1|13278.9|13263.9|1
1648217690000|2022-03-25 14:14:50|13279.9|13264.9|13274.6|13259.6|13279.9|13264.9|13274.6|13259.6|1
1648217700000|2022-03-25 14:15:00|13274.4|13259.4|13276.5|13261.5|13279.6|13264.6|13272.1|13257.1|6
1648217710000|2022-03-25 14:15:10|13277.6|13262.6|13277.6|13262.6|13277.6|13262.6|13277.6|13262.6|0
1648217720000|2022-03-25 14:15:20|13276.3|13261.3|13274.1|13259.1|13276.6|13261.6|13274.1|13259.1|3
1648217730000|2022-03-25 14:15:30|13273.9|13258.9|13277.3|13262.3|13280.6|13265.6|13273.9|13258.9|2
1648217740000|2022-03-25 14:15:40|13276.3|13261.3|13278.1|13263.1|13278.3|13263.3|13276.3|13261.3|0
1648217750000|2022-03-25 14:15:50|13277.8|13262.8|13277.1|13262.1|13277.8|13262.8|13277.1|13262.1|0
1648217760000|2022-03-25 14:16:00|13276.3|13261.3|13270.9|13255.9|13277.8|13262.8|13270.9|13255.9|3
1648217770000|2022-03-25 14:16:10|13271.1|13256.1|13277.8|13262.8|13277.8|13262.8|13270.6|13255.6|17
1648217780000|2022-03-25 14:16:20|13278.3|13263.3|13278.3|13263.3|13278.3|13263.3|13278.1|13263.1|0
1648217800000|2022-03-25 14:16:40|13277.6|13262.6|13277.3|13262.3|13277.6|13262.6|13276.8|13261.8|5
1648217810000|2022-03-25 14:16:50|13280.3|13265.3|13278.1|13263.1|13280.5|13265.5|13278.1|13263.1|7
1648217820000|2022-03-25 14:17:00|13280|13265|13278.5|13263.5|13280|13265|13277.8|13262.8|0
1648217830000|2022-03-25 14:17:10|13278.8|13263.8|13280.5|13265.5|13280.5|13265.5|13278.8|13263.8|8
1648217840000|2022-03-25 14:17:20|13280.3|13265.3|13279.3|13264.3|13280.5|13265.5|13277.8|13262.8|0
1648217850000|2022-03-25 14:17:30|13279.5|13264.5|13280.5|13265.5|13280.5|13265.5|13277.6|13262.6|0
1648217860000|2022-03-25 14:17:40|13280.3|13265.3|13277.4|13262.4|13280.3|13265.3|13277.3|13262.3|7
1648217870000|2022-03-25 14:17:50|13275.6|13260.6|13280.5|13265.5|13280.5|13265.5|13275.6|13260.6|1
1648217880000|2022-03-25 14:18:00|13280.6|13265.6|13272.5|13257.5|13280.6|13265.6|13271.3|13256.3|21
1648217890000|2022-03-25 14:18:10|13271.3|13256.3|13271.3|13256.3|13271.3|13256.3|13271.3|13256.3|1
1648217910000|2022-03-25 14:18:30|13270.9|13255.9|13270.9|13255.9|13271.1|13256.1|13270.9|13255.9|7
1648217920000|2022-03-25 14:18:40|13270.4|13255.4|13268.4|13253.4|13270.4|13255.4|13266.9|13251.9|24
1648217930000|2022-03-25 14:18:50|13267.7|13252.7|13268.6|13253.6|13268.6|13253.6|13267.7|13252.7|3
1648217940000|2022-03-25 14:19:00|13267.9|13252.9|13267.7|13252.7|13267.9|13252.9|13267.7|13252.7|6
1648217950000|2022-03-25 14:19:10|13266.7|13251.7|13266.7|13251.7|13266.7|13251.7|13266.7|13251.7|0
1648217960000|2022-03-25 14:19:20|13267.2|13252.2|13268.6|13253.6|13269.9|13254.9|13267.2|13252.2|2
1648217970000|2022-03-25 14:19:30|13267.6|13252.6|13269.9|13254.9|13270.6|13255.6|13267.6|13252.6|3
1648217980000|2022-03-25 14:19:40|13270.1|13255.1|13268.9|13253.9|13270.2|13255.2|13268.9|13253.9|2
1648217990000|2022-03-25 14:19:50|13269.2|13254.2|13269.2|13254.2|13269.2|13254.2|13269.2|13254.2|1
1648218000000|2022-03-25 14:20:00|13267.9|13252.9|13268.2|13253.2|13268.2|13253.2|13265.7|13250.7|1
1648218020000|2022-03-25 14:20:20|13265.9|13250.9|13266.2|13251.2|13266.2|13251.2|13265.9|13250.9|3
1648218030000|2022-03-25 14:20:30|13266.4|13251.4|13266.4|13251.4|13266.4|13251.4|13266.4|13251.4|0
1648218040000|2022-03-25 14:20:40|13268.9|13253.9|13269.4|13254.4|13270.2|13255.2|13267.6|13252.6|6
1648218050000|2022-03-25 14:20:50|13268.4|13253.4|13266.7|13251.7|13268.4|13253.4|13266.7|13251.7|1
1648218060000|2022-03-25 14:21:00|13266.2|13251.2|13265.2|13250.2|13267.4|13252.4|13265.2|13250.2|6
1648218070000|2022-03-25 14:21:10|13264.7|13249.7|13264.7|13249.7|13264.7|13249.7|13264.7|13249.7|6
1648218080000|2022-03-25 14:21:20|13265|13250|13269.2|13254.2|13269.4|13254.4|13264.7|13249.7|8
1648218090000|2022-03-25 14:21:30|||||||||1
1648218100000|2022-03-25 14:21:40|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|0
1648218110000|2022-03-25 14:21:50|||||||||1
1648218120000|2022-03-25 14:22:00|||||||||1
1648218130000|2022-03-25 14:22:10|||||||||1
1648218140000|2022-03-25 14:22:20|13269.2|13254.2|13269.2|13254.2|13269.2|13254.2|13269.2|13254.2|2
1648218150000|2022-03-25 14:22:30|13271.3|13256.3|13271.3|13256.3|13271.3|13256.3|13271.3|13256.3|7
1648218160000|2022-03-25 14:22:40|13273.2|13258.2|13273.2|13258.2|13273.2|13258.2|13273.2|13258.2|0
1648218170000|2022-03-25 14:22:50|13272.2|13257.2|13271.9|13256.9|13272.2|13257.2|13271.9|13256.9|1
1648218180000|2022-03-25 14:23:00|13272.2|13257.2|13274.4|13259.4|13274.4|13259.4|13272.2|13257.2|0
1648218190000|2022-03-25 14:23:10|13274|13259|13274.2|13259.2|13274.2|13259.2|13273.7|13258.7|0
1648218200000|2022-03-25 14:23:20|13274|13259|13274.7|13259.7|13274.7|13259.7|13274|13259|2
1648218220000|2022-03-25 14:23:40|13276.6|13261.6|13277.7|13262.7|13277.7|13262.7|13276.6|13261.6|1
1648218230000|2022-03-25 14:23:50|13280.2|13265.2|13280.1|13265.1|13280.2|13265.2|13280.1|13265.1|7
1648218240000|2022-03-25 14:24:00|13277.2|13262.2|13278.6|13263.6|13278.6|13263.6|13277.2|13262.2|27
1648218250000|2022-03-25 14:24:10|13279.6|13264.6|13280.7|13265.7|13280.7|13265.7|13279.6|13264.6|0
1648218260000|2022-03-25 14:24:20|13280.6|13265.6|13280.6|13265.6|13280.6|13265.6|13280.6|13265.6|7
1648218270000|2022-03-25 14:24:30|13280.2|13265.2|13280.2|13265.2|13280.2|13265.2|13280.2|13265.2|0
1648218290000|2022-03-25 14:24:50|13278.8|13263.8|13278.4|13263.4|13278.8|13263.8|13277.7|13262.7|3
1648218300000|2022-03-25 14:25:00|13278.1|13263.1|13278.6|13263.6|13278.6|13263.6|13278.1|13263.1|2
1648218310000|2022-03-25 14:25:10|13277.7|13262.7|13277.2|13262.2|13277.7|13262.7|13277.2|13262.2|0
1648218320000|2022-03-25 14:25:20|13276.9|13261.9|13278.6|13263.6|13278.6|13263.6|13276.7|13261.7|1
1648218330000|2022-03-25 14:25:30|13281.2|13266.2|13281.2|13266.2|13281.2|13266.2|13281.2|13266.2|0
1648218340000|2022-03-25 14:25:40|13280.9|13265.9|13283.4|13268.4|13283.4|13268.4|13280.9|13265.9|1
1648218350000|2022-03-25 14:25:50|13283.1|13268.1|13282.9|13267.9|13283.1|13268.1|13282.9|13267.9|2
1648218370000|2022-03-25 14:26:10|13284.6|13269.6|13284.6|13269.6|13284.6|13269.6|13284.6|13269.6|1
1648218380000|2022-03-25 14:26:20|13284.9|13269.9|13284.9|13269.9|13285.1|13270.1|13284.6|13269.6|0
1648218390000|2022-03-25 14:26:30|13284.6|13269.6|13284.4|13269.4|13284.6|13269.6|13284.1|13269.1|1
1648218400000|2022-03-25 14:26:40|13284.6|13269.6|13283.6|13268.6|13284.6|13269.6|13283.6|13268.6|1
1648218410000|2022-03-25 14:26:50|13285.8|13270.8|13285.2|13270.2|13287.4|13272.4|13285.2|13270.2|2
1648218420000|2022-03-25 14:27:00|13284.6|13269.6|13289.2|13274.2|13289.4|13274.4|13284.6|13269.6|5
1648218430000|2022-03-25 14:27:10|13291.6|13276.6|13290.1|13275.1|13291.6|13276.6|13290.1|13275.1|2
1648218440000|2022-03-25 14:27:20|13289.9|13274.9|13289.9|13274.9|13289.9|13274.9|13289.9|13274.9|2
1648218450000|2022-03-25 14:27:30|13287.4|13272.4|13287.4|13272.4|13287.4|13272.4|13287.4|13272.4|4
1648218460000|2022-03-25 14:27:40|13287.6|13272.6|13283.6|13268.6|13287.9|13272.9|13282.9|13267.9|2
1648218470000|2022-03-25 14:27:50|13284.1|13269.1|13282.9|13267.9|13287.4|13272.4|13282.9|13267.9|2
1648218480000|2022-03-25 14:28:00|13282.6|13267.6|13281.9|13266.9|13282.6|13267.6|13281.9|13266.9|2
1648218490000|2022-03-25 14:28:10|13280.6|13265.6|13278.1|13263.1|13280.6|13265.6|13278.1|13263.1|3
1648218500000|2022-03-25 14:28:20|13276.1|13261.1|13274.9|13259.9|13276.1|13261.1|13274.7|13259.7|1
1648218510000|2022-03-25 14:28:30|13274.6|13259.6|13274.6|13259.6|13274.6|13259.6|13274.6|13259.6|1
1648218520000|2022-03-25 14:28:40|||||||||1
1648218530000|2022-03-25 14:28:50|13274.4|13259.4|13274.4|13259.4|13274.4|13259.4|13274.4|13259.4|4
1648218540000|2022-03-25 14:29:00|13274.6|13259.6|13275.1|13260.1|13275.1|13260.1|13274.4|13259.4|10
1648218550000|2022-03-25 14:29:10|13275.4|13260.4|13270.7|13255.7|13276.4|13261.4|13270.2|13255.2|7
1648218560000|2022-03-25 14:29:20|13268.7|13253.7|13266.9|13251.9|13268.7|13253.7|13266.9|13251.9|8
1648218570000|2022-03-25 14:29:30|13267.9|13252.9|13267.2|13252.2|13267.9|13252.9|13267.2|13252.2|7
1648218580000|2022-03-25 14:29:40|13266.4|13251.4|13264.4|13249.4|13266.4|13251.4|13264.4|13249.4|12
1648218590000|2022-03-25 14:29:50|13264.9|13249.9|13273.8|13258.8|13274.6|13259.6|13264.9|13249.9|10
1648218600000|2022-03-25 14:30:00|13274.6|13259.6|13279.4|13264.4|13279.4|13264.4|13274.6|13259.6|21
1648218610000|2022-03-25 14:30:10|13281|13266|13282.6|13267.6|13283.1|13268.1|13281|13266|10
1648218620000|2022-03-25 14:30:20|13285.4|13270.4|13286.6|13271.6|13287.1|13272.1|13285.4|13270.4|8
1648218630000|2022-03-25 14:30:30|13285.6|13270.6|13276.7|13261.7|13285.6|13270.6|13276.7|13261.7|3
1648218640000|2022-03-25 14:30:40|13276.4|13261.4|13270.7|13255.7|13276.6|13261.6|13270.7|13255.7|13
1648218660000|2022-03-25 14:31:00|13270.4|13255.4|13265.4|13250.4|13270.4|13255.4|13265.2|13250.2|4
1648218670000|2022-03-25 14:31:10|13267.5|13252.5|13269.2|13254.2|13272.5|13257.5|13267.5|13252.5|26
1648218680000|2022-03-25 14:31:20|13270.1|13255.1|13264.2|13249.2|13270.1|13255.1|13262.2|13247.2|23
1648218690000|2022-03-25 14:31:30|13263.9|13248.9|13264.4|13249.4|13264.4|13249.4|13263.9|13248.9|3
1648218700000|2022-03-25 14:31:40|13264.2|13249.2|13265.2|13250.2|13267.4|13252.4|13264.2|13249.2|8
1648218710000|2022-03-25 14:31:50|13264.9|13249.9|13263.2|13248.2|13265.7|13250.7|13262.7|13247.7|2
1648218720000|2022-03-25 14:32:00|13264.7|13249.7|13263.6|13248.6|13267.2|13252.2|13261.9|13246.9|3
1648218730000|2022-03-25 14:32:10|13264.6|13249.6|13271.6|13256.6|13271.6|13256.6|13264.1|13249.1|1
1648218750000|2022-03-25 14:32:30|13272.3|13257.3|13273.6|13258.6|13273.6|13258.6|13272.3|13257.3|1
1648218760000|2022-03-25 14:32:40|13273.4|13258.4|13269.2|13254.2|13273.4|13258.4|13269.2|13254.2|4
1648218770000|2022-03-25 14:32:50|13266.6|13251.6|13267.7|13252.7|13270.9|13255.9|13266.6|13251.6|2
1648218780000|2022-03-25 14:33:00|13267.4|13252.4|13260.9|13245.9|13267.7|13252.7|13260.9|13245.9|1
1648218790000|2022-03-25 14:33:10|13261.2|13246.2|13258.9|13243.9|13261.2|13246.2|13255.4|13240.4|3
1648218800000|2022-03-25 14:33:20|13258.4|13243.4|13258.4|13243.4|13258.4|13243.4|13258.4|13243.4|0
1648218810000|2022-03-25 14:33:30|13258.6|13243.6|13258.9|13243.9|13258.9|13243.9|13258.6|13243.6|0
1648218820000|2022-03-25 14:33:40|13259.1|13244.1|13253.1|13238.1|13259.1|13244.1|13252.6|13237.6|6
1648218830000|2022-03-25 14:33:50|13252.4|13237.4|13248.6|13233.6|13252.4|13237.4|13248.4|13233.4|7
1648218840000|2022-03-25 14:34:00|13247.6|13232.6|13257.4|13242.4|13257.4|13242.4|13247.1|13232.1|6
1648218850000|2022-03-25 14:34:10|13257.1|13242.1|13252.9|13237.9|13257.1|13242.1|13252.9|13237.9|2
1648218860000|2022-03-25 14:34:20|13253.1|13238.1|13253.9|13238.9|13253.9|13238.9|13252.9|13237.9|131
1648218870000|2022-03-25 14:34:30|13253.4|13238.4|13244.6|13229.6|13253.4|13238.4|13244.6|13229.6|5
1648218880000|2022-03-25 14:34:40|13244.4|13229.4|13244.4|13229.4|13244.4|13229.4|13244.4|13229.4|2
1648218890000|2022-03-25 14:34:50|13249.8|13234.8|13249.1|13234.1|13249.8|13234.8|13249.1|13234.1|3
1648218900000|2022-03-25 14:35:00|13248.4|13233.4|13245.9|13230.9|13250.6|13235.6|13245.9|13230.9|3
1648218910000|2022-03-25 14:35:10|13245.6|13230.6|13246.1|13231.1|13246.1|13231.1|13245.6|13230.6|2
1648218930000|2022-03-25 14:35:30|13250.6|13235.6|13255.6|13240.6|13255.8|13240.8|13250.6|13235.6|2
1648218940000|2022-03-25 14:35:40|13255.8|13240.8|13255.8|13240.8|13255.8|13240.8|13255.8|13240.8|2
1648218950000|2022-03-25 14:35:50|13251.6|13236.6|13251.1|13236.1|13251.9|13236.9|13250.9|13235.9|8
1648218960000|2022-03-25 14:36:00|13251.6|13236.6|13252.1|13237.1|13252.1|13237.1|13250.6|13235.6|0
1648218970000|2022-03-25 14:36:10|13253.5|13238.5|13253.5|13238.5|13253.5|13238.5|13253.5|13238.5|1
1648218990000|2022-03-25 14:36:30|13255.1|13240.1|13257.2|13242.2|13257.2|13242.2|13254.8|13239.8|1
1648219000000|2022-03-25 14:36:40|13256.1|13241.1|13256.6|13241.6|13257.1|13242.1|13256.1|13241.1|6
1648219010000|2022-03-25 14:36:50|13256.3|13241.3|13256.6|13241.6|13256.6|13241.6|13256.1|13241.1|4
1648219020000|2022-03-25 14:37:00|13256.9|13241.9|13257.6|13242.6|13257.6|13242.6|13256.8|13241.8|0
1648219030000|2022-03-25 14:37:10|||||||||1
1648219040000|2022-03-25 14:37:20|13257.9|13242.9|13258.4|13243.4|13258.4|13243.4|13257.4|13242.4|2
1648219050000|2022-03-25 14:37:30|13257.9|13242.9|13258.4|13243.4|13258.6|13243.6|13257.9|13242.9|0
1648219060000|2022-03-25 14:37:40|13260.1|13245.1|13256.6|13241.6|13261.1|13246.1|13256.6|13241.6|9
1648219080000|2022-03-25 14:38:00|13257.8|13242.8|13261.3|13246.3|13261.3|13246.3|13257.8|13242.8|0
1648219090000|2022-03-25 14:38:10|13264.8|13249.8|13266.3|13251.3|13268.4|13253.4|13264.8|13249.8|1
1648219100000|2022-03-25 14:38:20|13267.3|13252.3|13267.1|13252.1|13267.3|13252.3|13267.1|13252.1|0
1648219110000|2022-03-25 14:38:30|13266.8|13251.8|13266.8|13251.8|13267.3|13252.3|13266.6|13251.6|1
1648219120000|2022-03-25 14:38:40|13267.8|13252.8|13267.3|13252.3|13267.8|13252.8|13266.8|13251.8|1
1648219130000|2022-03-25 14:38:50|13267.8|13252.8|13267.3|13252.3|13267.8|13252.8|13267.3|13252.3|2
1648219140000|2022-03-25 14:39:00|13267.6|13252.6|13267.3|13252.3|13267.6|13252.6|13266.8|13251.8|1
1648219150000|2022-03-25 14:39:10|13269.1|13254.1|13269.1|13254.1|13269.1|13254.1|13269.1|13254.1|1
1648219160000|2022-03-25 14:39:20|13270.6|13255.6|13272.1|13257.1|13272.1|13257.1|13270.6|13255.6|1
1648219170000|2022-03-25 14:39:30|13272.5|13257.5|13272.5|13257.5|13272.5|13257.5|13272.5|13257.5|0
1648219180000|2022-03-25 14:39:40|13273.6|13258.6|13273.6|13258.6|13273.6|13258.6|13273.3|13258.3|2
1648219190000|2022-03-25 14:39:50|13275.3|13260.3|13286.6|13261.6|13286.6|13261.6|13275.3|13260.3|7
1648219200000|2022-03-25 14:40:00|13280.6|13265.6|13280.3|13265.3|13280.6|13265.6|13279.8|13264.8|12
1648219210000|2022-03-25 14:40:10|13279.8|13264.8|13287.3|13272.3|13289.8|13274.8|13279.3|13264.3|16
1648219220000|2022-03-25 14:40:20|13287.1|13272.1|13286.3|13271.3|13287.1|13272.1|13285.1|13270.1|9
1648219230000|2022-03-25 14:40:30|13285.3|13270.3|13283.1|13268.1|13285.3|13270.3|13283.1|13268.1|1
1648219240000|2022-03-25 14:40:40|13282.6|13267.6|13282.3|13267.3|13282.6|13267.6|13282.3|13267.3|1
1648219250000|2022-03-25 14:40:50|13282.6|13267.6|13284.1|13269.1|13284.1|13269.1|13281.8|13266.8|4
1648219260000|2022-03-25 14:41:00|13278.6|13263.6|13283.1|13268.1|13283.1|13268.1|13278.6|13263.6|5
1648219270000|2022-03-25 14:41:10|13283.3|13268.3|13284.3|13269.3|13284.3|13269.3|13283.3|13268.3|2
1648219280000|2022-03-25 14:41:20|13283.8|13268.8|13287.3|13272.3|13287.6|13272.6|13283.8|13268.8|6
1648219290000|2022-03-25 14:41:30|13287.6|13272.6|13287.6|13272.6|13287.6|13272.6|13287.6|13272.6|0
1648219300000|2022-03-25 14:41:40|13286.8|13271.8|13283.8|13268.8|13286.8|13271.8|13282.8|13267.8|8
1648219310000|2022-03-25 14:41:50|13283.3|13268.3|13278.1|13263.1|13283.3|13268.3|13278.1|13263.1|6
1648219320000|2022-03-25 14:42:00|13277.5|13262.5|13268.5|13253.5|13277.5|13262.5|13268.5|13253.5|3
1648219330000|2022-03-25 14:42:10|13276.5|13261.5|13268.6|13253.6|13278|13263|13268.3|13253.3|11
1648219340000|2022-03-25 14:42:20|13268.1|13253.1|13268.6|13253.6|13269.3|13254.3|13267.1|13252.1|0
1648219350000|2022-03-25 14:42:30|13268.3|13253.3|13267.8|13252.8|13269.3|13254.3|13267.1|13252.1|1
1648219360000|2022-03-25 14:42:40|13268.1|13253.1|13268.1|13253.1|13268.1|13253.1|13268.1|13253.1|0
1648219370000|2022-03-25 14:42:50|13267.3|13252.3|13267.8|13252.8|13267.8|13252.8|13267.3|13252.3|1
1648219380000|2022-03-25 14:43:00|13268.1|13253.1|13268.5|13253.5|13268.5|13253.5|13268.1|13253.1|1
1648219400000|2022-03-25 14:43:20|13269|13254|13273|13258|13273|13258|13267.3|13252.3|7
1648219410000|2022-03-25 14:43:30|13272.5|13257.5|13272|13257|13272.5|13257.5|13271.5|13256.5|0
1648219420000|2022-03-25 14:43:40|13272.5|13257.5|13273.5|13258.5|13274.1|13259.1|13272.5|13257.5|1
1648219430000|2022-03-25 14:43:50|13273.8|13258.8|13274.3|13259.3|13274.5|13259.5|13273.8|13258.8|1
1648219440000|2022-03-25 14:44:00|13274|13259|13272|13257|13278.3|13263.3|13272|13257|8
1648219470000|2022-03-25 14:44:30|13274.4|13259.4|13276.8|13261.8|13277|13262|13274.4|13259.4|1
1648219480000|2022-03-25 14:44:40|13276.3|13261.3|13271.1|13256.1|13276.3|13261.3|13269.6|13254.6|4
1648219490000|2022-03-25 14:44:50|13273.7|13258.7|13275.3|13260.3|13276|13261|13273.7|13258.7|2
1648219500000|2022-03-25 14:45:00|13275|13260|13271.8|13256.8|13275.5|13260.5|13271.5|13256.5|5
1648219510000|2022-03-25 14:45:10|13272|13257|13272|13257|13272|13257|13272|13257|0
1648219520000|2022-03-25 14:45:20|13275|13260|13273.8|13258.8|13275|13260|13272.5|13257.5|5
1648219530000|2022-03-25 14:45:30|13274.6|13259.6|13270.8|13255.8|13274.6|13259.6|13270.8|13255.8|5
1648219540000|2022-03-25 14:45:40|13270.2|13255.2|13267.5|13252.5|13270.2|13255.2|13267.5|13252.5|2
1648219560000|2022-03-25 14:46:00|||||||||1
1648219570000|2022-03-25 14:46:10|||||||||1
1648219590000|2022-03-25 14:46:30|13268.2|13253.2|13272|13257|13272.5|13257.5|13268.2|13253.2|4
1648219600000|2022-03-25 14:46:40|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|3
1648219620000|2022-03-25 14:47:00|||||||||1
1648219640000|2022-03-25 14:47:20|||||||||2
1648219650000|2022-03-25 14:47:30|13267.7|13252.7|13268.2|13253.2|13268.5|13253.5|13267.7|13252.7|4
1648219670000|2022-03-25 14:47:50|||||||||2
1648219680000|2022-03-25 14:48:00|13268.5|13253.5|13269.7|13254.7|13270.7|13255.7|13268.2|13253.2|6
1648219690000|2022-03-25 14:48:10|13269.5|13254.5|13269.5|13254.5|13269.5|13254.5|13269.5|13254.5|0
1648219700000|2022-03-25 14:48:20|13264.9|13249.9|13264.2|13249.2|13264.9|13249.9|13264|13249|3
1648219710000|2022-03-25 14:48:30|13263.5|13248.5|13261.9|13246.9|13263.5|13248.5|13261.9|13246.9|1
1648219720000|2022-03-25 14:48:40|13262.7|13247.7|13262.7|13247.7|13262.7|13247.7|13262.7|13247.7|0
1648219730000|2022-03-25 14:48:50|13262|13247|13262.5|13247.5|13262.5|13247.5|13260.9|13245.9|3
1648219760000|2022-03-25 14:49:20|13259.9|13244.9|13256.5|13241.5|13259.9|13244.9|13256|13241|3
1648219770000|2022-03-25 14:49:30|13256|13241|13251.5|13236.5|13256|13241|13251.5|13236.5|3
1648219780000|2022-03-25 14:49:40|13251.8|13236.8|13251.8|13236.8|13251.8|13236.8|13251.8|13236.8|0
1648219790000|2022-03-25 14:49:50|13249|13234|13245.5|13230.5|13249|13234|13245.5|13230.5|7
1648219800000|2022-03-25 14:50:00|13245.1|13230.1|13243.3|13228.3|13245.1|13230.1|13243.3|13228.3|7
1648219810000|2022-03-25 14:50:10|13242.5|13227.5|13236.5|13221.5|13242.5|13227.5|13236.5|13221.5|4
1648219830000|2022-03-25 14:50:30|13236.2|13221.2|13227.8|13212.8|13236.2|13221.2|13227.5|13212.5|4
1648219840000|2022-03-25 14:50:40|13228|13213|13229|13214|13229|13214|13225.8|13210.8|8
1648219850000|2022-03-25 14:50:50|13229.5|13214.5|13229.5|13214.5|13229.5|13214.5|13229.5|13214.5|0
1648219860000|2022-03-25 14:51:00|13228|13213|13226|13211|13228|13213|13220.5|13205.5|26
1648219870000|2022-03-25 14:51:10|13225.5|13210.5|13225|13210|13226.5|13211.5|13225|13210|2
1648219880000|2022-03-25 14:51:20|13231.8|13216.8|13236.5|13221.5|13236.7|13221.7|13231.8|13216.8|18
1648219890000|2022-03-25 14:51:30|13237.5|13222.5|13235.5|13220.5|13237.5|13222.5|13233.2|13218.2|3
1648219900000|2022-03-25 14:51:40|13234.5|13219.5|13234.5|13219.5|13234.5|13219.5|13234.5|13219.5|1
1648219910000|2022-03-25 14:51:50|13232.4|13217.4|13234.8|13219.8|13234.8|13219.8|13229.2|13214.2|4
1648219920000|2022-03-25 14:52:00|13234.5|13219.5|13236.7|13221.7|13236.7|13221.7|13234.5|13219.5|0
1648219930000|2022-03-25 14:52:10|13238|13223|13244.7|13229.7|13244.7|13229.7|13237.5|13222.5|5
1648219950000|2022-03-25 14:52:30|13245.4|13230.4|13248.4|13233.4|13248.4|13233.4|13245.4|13230.4|2
1648219960000|2022-03-25 14:52:40|13248.9|13233.9|13249.2|13234.2|13249.4|13234.4|13247.4|13232.4|6
1648219980000|2022-03-25 14:53:00|13249.4|13234.4|13251.3|13213.8|13251.3|13234.4|13249.4|13213.8|12
1648219990000|2022-03-25 14:53:10|13245.2|13220.2|13245.2|13220.2|13245.2|13220.2|13245.2|13220.2|1
1648220000000|2022-03-25 14:53:20|13242.1|13217.1|13232|13217|13242.1|13219.2|13232|13217|3
1648220010000|2022-03-25 14:53:30|13231.5|13216.5|13231.5|13216.5|13233.5|13218.5|13231|13216|7
1648220020000|2022-03-25 14:53:40|13231.2|13216.2|13227.2|13212.2|13231.2|13216.2|13226.7|13211.7|3
1648220030000|2022-03-25 14:53:50|13227.7|13212.7|13225|13210|13228|13213|13225|13210|7
1648220040000|2022-03-25 14:54:00|13224.8|13209.8|13225|13210|13225|13210|13224.8|13209.8|3
1648220050000|2022-03-25 14:54:10|13225.3|13210.3|13225|13210|13225.3|13210.3|13225|13210|2
1648220060000|2022-03-25 14:54:20|||||||||1
1648220070000|2022-03-25 14:54:30|13224.8|13209.8|13223.5|13208.5|13224.8|13209.8|13223.5|13208.5|1
1648220080000|2022-03-25 14:54:40|13223|13208|13224.5|13209.5|13224.5|13209.5|13222.5|13207.5|4
1648220090000|2022-03-25 14:54:50|13224|13209|13220.8|13205.8|13224|13209|13220.3|13205.3|2
1648220100000|2022-03-25 14:55:00|||||||||1
1648220110000|2022-03-25 14:55:10|13220.5|13205.5|13220.8|13205.8|13220.8|13205.8|13220.5|13205.5|2
1648220120000|2022-03-25 14:55:20|13223.5|13208.5|13223.5|13208.5|13223.5|13208.5|13223.5|13208.5|6
1648220130000|2022-03-25 14:55:30|13222.3|13207.3|13227|13212|13227|13212|13222.3|13207.3|2
1648220140000|2022-03-25 14:55:40|13228.2|13213.2|13228.2|13213.2|13228.2|13213.2|13228.2|13213.2|3
1648220150000|2022-03-25 14:55:50|13229.7|13214.7|13235.2|13220.2|13235.2|13220.2|13229.7|13214.7|1
1648220160000|2022-03-25 14:56:00|13235.8|13220.8|13230.5|13215.5|13236.3|13221.3|13230|13215|1
1648220170000|2022-03-25 14:56:10|||||||||1
1648220180000|2022-03-25 14:56:20|13231|13216|13238.7|13223.7|13238.7|13223.7|13231|13216|1
1648220190000|2022-03-25 14:56:30|13239.7|13224.7|13243|13228|13243.2|13228.2|13239.7|13224.7|2
1648220200000|2022-03-25 14:56:40|13243.7|13228.7|13247|13232|13247|13232|13243.7|13228.7|3
1648220210000|2022-03-25 14:56:50|13246.5|13231.5|13246.5|13231.5|13246.5|13231.5|13246.5|13231.5|1
1648220220000|2022-03-25 14:57:00|13246|13231|13246|13231|13246.2|13231.2|13244.5|13229.5|8
1648220230000|2022-03-25 14:57:10|13246.2|13231.2|13246.2|13231.2|13246.2|13231.2|13246.2|13231.2|0
1648220240000|2022-03-25 14:57:20|13246.5|13231.5|13241.7|13226.7|13246.7|13231.7|13241.7|13226.7|3
1648220250000|2022-03-25 14:57:30|13242.2|13227.2|13242.2|13227.2|13242.2|13227.2|13242.2|13227.2|0
1648220260000|2022-03-25 14:57:40|13241.3|13226.3|13233|13218|13241.3|13226.3|13233|13218|4
1648220270000|2022-03-25 14:57:50|13232.5|13217.5|13230.7|13215.7|13232.5|13217.5|13229|13214|3
1648220280000|2022-03-25 14:58:00|13224.2|13209.2|13240|13225|13240.7|13225.7|13224.2|13209.2|13
1648220290000|2022-03-25 14:58:10|13240.2|13225.2|13242|13227|13242|13227|13240.2|13225.2|3
1648220300000|2022-03-25 14:58:20|13231.5|13216.5|13233.8|13218.8|13234.5|13219.5|13231.5|13216.5|4
1648220310000|2022-03-25 14:58:30|13235|13220|13233|13218|13238|13223|13233|13218|8
1648220320000|2022-03-25 14:58:40|13233.7|13218.7|13236|13221|13236.3|13221.3|13233.7|13218.7|1
1648220330000|2022-03-25 14:58:50|13236.5|13221.5|13237.5|13222.5|13237.5|13222.5|13236.5|13221.5|1
1648220340000|2022-03-25 14:59:00|13237.7|13222.7|13236.5|13221.5|13238|13223|13236.2|13221.2|0
1648220350000|2022-03-25 14:59:10|13237|13222|13238.4|13223.4|13240|13225|13237|13222|5
1648220360000|2022-03-25 14:59:20|13237.7|13222.7|13238.4|13223.4|13238.4|13223.4|13237.7|13222.7|0
1648220370000|2022-03-25 14:59:30|13240.9|13225.9|13240.9|13225.9|13240.9|13225.9|13240.9|13225.9|1
1648220380000|2022-03-25 14:59:40|13240.7|13225.7|13233.9|13218.9|13240.7|13225.7|13230.9|13215.9|1
1648220390000|2022-03-25 14:59:50|13235.7|13220.7|13252.9|13237.9|13253.2|13237.9|13235.7|13220.7|39
1648220400000|2022-03-25 15:00:00|13253.2|13238.2|13258.4|13243.4|13258.4|13243.4|13253.2|13238.2|4
1648220410000|2022-03-25 15:00:10|13258.6|13243.6|13254.6|13239.6|13259.4|13244.4|13254.6|13239.6|6
1648220420000|2022-03-25 15:00:20|13252.9|13237.9|13252.9|13237.9|13252.9|13237.9|13252.9|13237.9|0
1648220430000|2022-03-25 15:00:30|13253.4|13238.4|13255.9|13240.9|13256.9|13241.9|13253.4|13238.4|2
1648220440000|2022-03-25 15:00:40|13258.4|13243.4|13270.4|13255.4|13270.4|13255.4|13257.4|13242.4|24
1648220450000|2022-03-25 15:00:50|13271.4|13256.4|13265.2|13250.2|13271.4|13256.4|13265.2|13246.2|19
1648220460000|2022-03-25 15:01:00|13264.7|13249.7|13257.4|13242.4|13264.7|13249.7|13254.2|13239.2|3
1648220470000|2022-03-25 15:01:10|13258.9|13243.9|13260.4|13245.4|13260.4|13245.4|13257.4|13242.4|1
1648220490000|2022-03-25 15:01:30|13260.7|13245.7|13260.9|13245.9|13260.9|13245.9|13260.7|13245.7|0
1648220500000|2022-03-25 15:01:40|13273.9|13258.9|13273.9|13258.9|13273.9|13258.9|13273.9|13258.9|4
1648220510000|2022-03-25 15:01:50|13271.4|13256.4|13270.4|13255.4|13271.4|13256.4|13269.9|13254.9|4
1648220520000|2022-03-25 15:02:00|13270.7|13255.7|13270.9|13255.9|13270.9|13255.9|13270.7|13255.7|2
1648220550000|2022-03-25 15:02:30|13270.4|13255.4|13275.9|13260.9|13279.9|13264.9|13270.4|13255.4|47
1648220560000|2022-03-25 15:02:40|13275.2|13260.2|13271.9|13256.9|13275.2|13260.2|13271.4|13256.4|2
1648220570000|2022-03-25 15:02:50|13271.4|13256.4|13271.4|13256.4|13271.4|13256.4|13270.4|13255.4|1
1648220580000|2022-03-25 15:03:00|13270.4|13255.4|13267.8|13252.8|13270.4|13255.4|13267.8|13252.8|4
1648220590000|2022-03-25 15:03:10|13265.7|13250.7|13269.9|13254.9|13271.7|13256.7|13265.7|13250.7|2
1648220620000|2022-03-25 15:03:40|13268.9|13253.9|13269.4|13254.4|13269.4|13254.4|13267.4|13252.4|1
1648220630000|2022-03-25 15:03:50|13269|13254|13268.2|13253.2|13269|13254|13268.2|13253.2|1
1648220640000|2022-03-25 15:04:00|13267.9|13252.9|13267.4|13252.4|13267.9|13252.9|13267.4|13252.4|0
1648220650000|2022-03-25 15:04:10|||||||||1
1648220660000|2022-03-25 15:04:20|13268.1|13253.1|13268.4|13253.4|13268.9|13253.9|13268.1|13253.1|0
1648220670000|2022-03-25 15:04:30|13268.7|13253.7|13268.9|13253.9|13268.9|13253.9|13268.7|13253.7|0
1648220680000|2022-03-25 15:04:40|13272.7|13257.7|13272.7|13257.7|13272.7|13257.7|13270.7|13255.7|6
1648220690000|2022-03-25 15:04:50|13271.9|13256.9|13271.9|13256.9|13271.9|13256.9|13271.9|13256.9|0
1648220700000|2022-03-25 15:05:00|13268.9|13253.9|13271.2|13256.2|13271.2|13256.2|13268.9|13253.9|4
1648220710000|2022-03-25 15:05:10|13270.9|13255.9|13273.7|13258.7|13273.7|13258.7|13269.4|13254.4|10
1648220720000|2022-03-25 15:05:20|13278.4|13263.4|13278.9|13263.9|13278.9|13263.9|13278.4|13263.4|0
1648220740000|2022-03-25 15:05:40|13279.9|13264.9|13269.4|13254.4|13279.9|13264.9|13268.7|13253.7|17
1648220750000|2022-03-25 15:05:50|13266.9|13251.9|13266.6|13251.6|13266.9|13251.9|13266.2|13251.2|11
1648220760000|2022-03-25 15:06:00|13265.7|13250.7|13267.9|13252.9|13267.9|13252.9|13265.7|13250.7|1
1648220770000|2022-03-25 15:06:10|13267.4|13252.4|13270.9|13255.9|13270.9|13255.9|13267.4|13252.4|4
1648220780000|2022-03-25 15:06:20|13270.6|13255.6|13270.6|13255.6|13270.6|13255.6|13270.6|13255.6|2
1648220790000|2022-03-25 15:06:30|13271.4|13256.4|13271.4|13256.4|13271.4|13256.4|13271.4|13256.4|1
1648220800000|2022-03-25 15:06:40|13270.9|13255.9|13273.1|13258.1|13273.1|13258.1|13270.9|13255.9|7
1648220810000|2022-03-25 15:06:50|13273.6|13258.6|13276.9|13261.9|13277.4|13262.4|13273.6|13258.6|3
1648220820000|2022-03-25 15:07:00|||||||||1
1648220840000|2022-03-25 15:07:20|13277.1|13262.1|13278.9|13263.9|13278.9|13263.9|13277.1|13262.1|1
1648220850000|2022-03-25 15:07:30|||||||||1
1648220860000|2022-03-25 15:07:40|13278.1|13263.1|13277.4|13262.4|13278.1|13263.1|13277.4|13262.4|2
1648220880000|2022-03-25 15:08:00|13277.6|13262.6|13279.9|13264.9|13279.9|13264.9|13277.6|13262.6|1
1648220890000|2022-03-25 15:08:10|||||||||1
1648220910000|2022-03-25 15:08:30|13278.9|13263.9|13278.9|13263.9|13278.9|13263.9|13278.9|13263.9|2
1648220920000|2022-03-25 15:08:40|13278.1|13263.1|13276.6|13261.6|13278.1|13263.1|13274.1|13259.1|3
1648220930000|2022-03-25 15:08:50|13275.1|13260.1|13278.4|13263.4|13278.4|13263.4|13275.1|13260.1|3
1648220940000|2022-03-25 15:09:00|||||||||21
1648220950000|2022-03-25 15:09:10|13266.1|13251.1|13266.1|13251.1|13266.1|13251.1|13266.1|13251.1|13
1648220960000|2022-03-25 15:09:20|||||||||9
1648220970000|2022-03-25 15:09:30|13271.9|13256.9|13271.9|13256.9|13271.9|13256.9|13271.9|13256.9|2
1648220980000|2022-03-25 15:09:40|||||||||1
1648220990000|2022-03-25 15:09:50|13271.4|13256.4|13270.9|13255.9|13271.4|13256.4|13270.9|13255.9|1
1648221000000|2022-03-25 15:10:00|13269.8|13254.8|13265.9|13250.9|13269.8|13254.8|13265.9|13250.9|2
1648221010000|2022-03-25 15:10:10|13267.9|13252.9|13266.9|13251.9|13267.9|13252.9|13266.9|13251.9|1
1648221030000|2022-03-25 15:10:30|13266.1|13251.1|13267.6|13252.6|13268.6|13253.6|13266.1|13251.1|2
1648221040000|2022-03-25 15:10:40|13267.9|13252.9|13267.4|13252.4|13268.4|13253.4|13266.1|13251.1|23
1648221050000|2022-03-25 15:10:50|13266.4|13251.4|13266.1|13251.1|13267.6|13252.6|13266.1|13251.1|3
1648221070000|2022-03-25 15:11:10|13266.4|13251.4|13266.4|13251.4|13266.4|13251.4|13266.4|13251.4|0
1648221080000|2022-03-25 15:11:20|13269.3|13254.3|13267.1|13252.1|13269.3|13254.3|13267.1|13252.1|1
1648221090000|2022-03-25 15:11:30|13266.4|13251.4|13268.4|13253.4|13268.4|13253.4|13266.4|13251.4|0
1648221100000|2022-03-25 15:11:40|13270.4|13255.4|13270.4|13255.4|13270.4|13255.4|13270.4|13255.4|1
1648221110000|2022-03-25 15:11:50|13270.9|13255.9|13270.9|13255.9|13270.9|13255.9|13270.9|13255.9|0
1648221120000|2022-03-25 15:12:00|13273|13258|13270.4|13255.4|13273.9|13258.9|13270.1|13255.1|27
1648221150000|2022-03-25 15:12:30|||||||||2
1648221160000|2022-03-25 15:12:40|13270.8|13255.8|13271.4|13256.4|13271.4|13256.4|13270.8|13255.8|0
1648221180000|2022-03-25 15:13:00|13270.2|13255.2|13269.4|13254.4|13270.2|13255.2|13269.4|13254.4|4
1648221210000|2022-03-25 15:13:30|13270.6|13255.6|13270.6|13255.6|13270.6|13255.6|13270.6|13255.6|1
1648221230000|2022-03-25 15:13:50|||||||||1
1648221240000|2022-03-25 15:14:00|13272.4|13257.4|13273.8|13258.8|13273.9|13258.9|13272.4|13257.4|8
1648221250000|2022-03-25 15:14:10|13274.3|13259.3|13277.3|13262.3|13277.3|13262.3|13274.3|13259.3|2
1648221270000|2022-03-25 15:14:30|13277.8|13262.8|13277.3|13262.3|13278.3|13263.3|13277.1|13262.1|0
1648221280000|2022-03-25 15:14:40|13277.6|13262.6|13277.6|13262.6|13277.6|13262.6|13277.6|13262.6|1
1648221290000|2022-03-25 15:14:50|13277.3|13262.3|13276.3|13261.3|13277.3|13262.3|13276.3|13261.3|5
1648221300000|2022-03-25 15:15:00|13277.3|13262.3|13277.1|13262.1|13277.3|13262.3|13277.1|13262.1|1
1648221310000|2022-03-25 15:15:10|13276.8|13261.8|13276.8|13261.8|13276.8|13261.8|13276.8|13261.8|1
1648221320000|2022-03-25 15:15:20|||||||||1
1648221330000|2022-03-25 15:15:30|13277.3|13262.3|13277.3|13262.3|13277.3|13262.3|13277.3|13262.3|1
1648221340000|2022-03-25 15:15:40|13277.6|13262.6|13277.6|13262.6|13277.6|13262.6|13277.6|13262.6|4
1648221350000|2022-03-25 15:15:50|13278.3|13263.3|13277.9|13262.9|13279.4|13264.4|13277.9|13262.9|2
1648221360000|2022-03-25 15:16:00|13279.4|13264.4|13276.4|13261.4|13279.4|13264.4|13276.4|13261.4|3
1648221370000|2022-03-25 15:16:10|||||||||1
1648221380000|2022-03-25 15:16:20|13276.1|13261.1|13281.1|13266.1|13281.1|13266.1|13276.1|13261.1|7
1648221390000|2022-03-25 15:16:30|13280.6|13265.6|13280.6|13265.6|13280.6|13265.6|13280.6|13265.6|0
1648221400000|2022-03-25 15:16:40|||||||||1
1648221410000|2022-03-25 15:16:50|13280.1|13265.1|13280.1|13265.1|13280.1|13265.1|13280.1|13265.1|1
1648221420000|2022-03-25 15:17:00|13280.6|13265.6|13281.8|13266.8|13281.8|13266.8|13280.6|13265.6|6
1648221440000|2022-03-25 15:17:20|13281.6|13266.6|13281.6|13266.6|13281.6|13266.6|13281.6|13266.6|4
1648221450000|2022-03-25 15:17:30|13281.8|13266.8|13282.3|13267.3|13282.3|13267.3|13281.8|13266.8|1
1648221460000|2022-03-25 15:17:40|||||||||2
1648221470000|2022-03-25 15:17:50|13282.1|13267.1|13282.3|13267.3|13282.3|13267.3|13282.1|13267.1|3
1648221510000|2022-03-25 15:18:30|13277.6|13262.6|13277.1|13262.1|13277.8|13262.8|13277.1|13262.1|11
1648221520000|2022-03-25 15:18:40|13277.4|13262.4|13277.1|13262.1|13277.6|13262.6|13276.6|13261.6|3
1648221530000|2022-03-25 15:18:50|13279.5|13264.5|13281.6|13266.6|13281.8|13266.8|13279.5|13264.5|2
1648221540000|2022-03-25 15:19:00|13281.8|13266.8|13281.8|13266.8|13281.8|13266.8|13281.8|13266.8|1
1648221550000|2022-03-25 15:19:10|13281.3|13266.3|13281.1|13266.1|13281.3|13266.3|13281.1|13266.1|2
1648221570000|2022-03-25 15:19:30|||||||||1
1648221580000|2022-03-25 15:19:40|13280.8|13265.8|13280.8|13265.8|13280.8|13265.8|13280.8|13265.8|2
1648221590000|2022-03-25 15:19:50|13281.1|13266.1|13279.1|13264.1|13281.1|13266.1|13279.1|13264.1|1
1648221600000|2022-03-25 15:20:00|13278.8|13263.8|13280.3|13265.3|13280.3|13265.3|13278.8|13263.8|1
1648221630000|2022-03-25 15:20:30|13281.8|13266.8|13282.3|13267.3|13282.3|13267.3|13281.8|13266.8|2
1648221640000|2022-03-25 15:20:40|||||||||1
1648221650000|2022-03-25 15:20:50|||||||||2
1648221660000|2022-03-25 15:21:00|||||||||1
1648221680000|2022-03-25 15:21:20|13281.8|13266.8|13282.1|13267.1|13282.1|13267.1|13281.8|13266.8|3
1648221690000|2022-03-25 15:21:30|13280.8|13265.8|13280.8|13265.8|13280.8|13265.8|13280.8|13265.8|2
1648221700000|2022-03-25 15:21:40|13281.1|13266.1|13281.3|13266.3|13281.3|13266.3|13281.1|13266.1|1
1648221710000|2022-03-25 15:21:50|||||||||1
1648221720000|2022-03-25 15:22:00|13281|13266|13281.3|13266.3|13281.5|13266.5|13280|13265|4
1648221730000|2022-03-25 15:22:10|13281.7|13266.7|13282.2|13267.2|13282.5|13267.5|13281.7|13266.7|28
1648221750000|2022-03-25 15:22:30|13281.9|13266.9|13281.9|13266.9|13281.9|13266.9|13281.9|13266.9|5
1648221770000|2022-03-25 15:22:50|13281.4|13266.4|13283.4|13268.4|13283.7|13268.7|13281.4|13266.4|15
1648221810000|2022-03-25 15:23:30|13283.9|13268.9|13283.4|13268.4|13284.2|13269.2|13283.4|13268.4|11
1648221820000|2022-03-25 15:23:40|13285.2|13270.2|13293.4|13278.4|13293.4|13278.4|13285.1|13270.1|4
1648221830000|2022-03-25 15:23:50|13293.6|13278.6|13294.4|13279.4|13294.4|13279.4|13293.6|13278.6|2
1648221840000|2022-03-25 15:24:00|13295.2|13280.2|13296.1|13281.1|13296.1|13281.1|13295.2|13280.2|2
1648221850000|2022-03-25 15:24:10|||||||||1
1648221870000|2022-03-25 15:24:30|13295.6|13280.6|13296.1|13281.1|13297.1|13282.1|13295.4|13280.4|2
1648221880000|2022-03-25 15:24:40|||||||||2
1648221890000|2022-03-25 15:24:50|13295.9|13280.9|13294.1|13279.1|13295.9|13280.9|13293.8|13278.8|2
1648221900000|2022-03-25 15:25:00|13294.4|13279.4|13293.6|13278.6|13294.4|13279.4|13293.6|13278.6|7
1648221910000|2022-03-25 15:25:10|13294.2|13279.2|13294.4|13279.4|13294.4|13279.4|13294.2|13279.2|1
1648221920000|2022-03-25 15:25:20|13294.6|13279.6|13295.1|13280.1|13295.1|13280.1|13294.6|13279.6|0
1648221930000|2022-03-25 15:25:30|13295.4|13280.4|13296.1|13281.1|13296.1|13281.1|13295.4|13280.4|0
1648221940000|2022-03-25 15:25:40|13295.7|13280.7|13295.7|13280.7|13295.7|13280.7|13295.7|13280.7|1
1648221950000|2022-03-25 15:25:50|13295.4|13280.4|13295.2|13280.2|13295.4|13280.4|13295.2|13280.2|1
1648221960000|2022-03-25 15:26:00|13295.7|13280.7|13295.7|13280.7|13295.7|13280.7|13295.7|13280.7|2
1648221970000|2022-03-25 15:26:10|13294.1|13279.1|13293.7|13278.7|13294.1|13279.1|13292.9|13277.9|4
1648221990000|2022-03-25 15:26:30|13293.4|13278.4|13292.9|13277.9|13293.4|13278.4|13292.9|13277.9|4
1648222000000|2022-03-25 15:26:40|13293.4|13278.4|13297.1|13282.1|13297.1|13282.1|13293.1|13278.1|1
1648222010000|2022-03-25 15:26:50|13296.4|13281.4|13296.6|13281.6|13297.9|13282.9|13295.6|13280.6|4
1648222020000|2022-03-25 15:27:00|13297.4|13282.4|13297.6|13282.6|13297.6|13282.6|13297.4|13282.4|1
1648222030000|2022-03-25 15:27:10|13297.9|13282.9|13299.6|13284.6|13300.4|13285.4|13297.1|13282.1|7
1648222040000|2022-03-25 15:27:20|13299.9|13284.9|13300.1|13285.1|13300.1|13285.1|13299.6|13284.6|4
1648222060000|2022-03-25 15:27:40|13299.9|13284.9|13299.9|13284.9|13300.1|13285.1|13299.1|13284.1|3
1648222070000|2022-03-25 15:27:50|13299.6|13284.6|13298.6|13283.6|13299.6|13284.6|13298.6|13283.6|1
1648222080000|2022-03-25 15:28:00|13298.4|13283.4|13300.1|13285.1|13300.1|13285.1|13298.4|13283.4|2
1648222090000|2022-03-25 15:28:10|13300.4|13285.4|13318.6|13303.6|13318.6|13303.6|13300.4|13285.4|15
1648222100000|2022-03-25 15:28:20|13319.9|13304.9|13332.8|13317.8|13333.1|13318.1|13319.9|13304.9|16
1648222110000|2022-03-25 15:28:30|13333.1|13318.1|13330.6|13315.6|13340.1|13325.1|13330.6|13315.6|5
1648222120000|2022-03-25 15:28:40|13330.1|13315.1|13338.4|13323.4|13339.1|13324.1|13330.1|13315.1|3
1648222130000|2022-03-25 15:28:50|13338.6|13323.6|13335.9|13320.9|13342.6|13327.6|13335.9|13320.9|21
1648222140000|2022-03-25 15:29:00|13335.6|13320.6|13336.4|13321.4|13336.4|13321.4|13335.4|13320.4|3
1648222150000|2022-03-25 15:29:10|13337.1|13322.1|13348.8|13333.8|13349.1|13334.1|13337.1|13322.1|21
1648222160000|2022-03-25 15:29:20|13349.6|13334.6|13360.8|13345.8|13360.8|13345.8|13349.6|13334.6|28
1648222170000|2022-03-25 15:29:30|13361.1|13346.1|13373.9|13358.9|13373.9|13358.9|13360.8|13345.8|6
1648222180000|2022-03-25 15:29:40|13373.1|13358.1|13362.3|13347.3|13373.1|13358.1|13362.3|13347.3|8
1648222190000|2022-03-25 15:29:50|13363.9|13348.9|13368.8|13353.8|13375|13360|13363.6|13348.6|15
1648222200000|2022-03-25 15:30:00|13369|13354|13362|13347|13369|13354|13359.8|13344.8|89
1648222210000|2022-03-25 15:30:10|13362.5|13347.5|13359.8|13344.8|13362.8|13347.8|13359.8|13344.8|8
1648222220000|2022-03-25 15:30:20|||||||||1
1648222230000|2022-03-25 15:30:30|13359.5|13344.5|13358.5|13343.5|13359.5|13344.5|13358.5|13343.5|24
1648222240000|2022-03-25 15:30:40|13357|13342|13359.4|13344.4|13359.6|13344.6|13357|13342|7
1648222250000|2022-03-25 15:30:50|13359.6|13344.6|13359.6|13344.6|13359.6|13344.6|13359.6|13344.6|2
1648222260000|2022-03-25 15:31:00|13360.8|13345.8|13386.5|13371.5|13386.5|13371.5|13360.8|13345.8|19
1648222270000|2022-03-25 15:31:10|13385.3|13370.3|13390.9|13375.9|13390.9|13375.9|13385.3|13370.3|39
1648222280000|2022-03-25 15:31:20|13390.5|13375.5|13388|13373|13390.5|13375.5|13387.2|13372.2|19
1648222290000|2022-03-25 15:31:30|13388.2|13373.2|13390.1|13375.1|13390.4|13375.4|13388.2|13373.2|17
1648222300000|2022-03-25 15:31:40|13390.7|13375.7|13393.7|13378.7|13394|13379|13390.7|13375.7|6
1648222320000|2022-03-25 15:32:00|13392.1|13377.1|13387.1|13372.1|13392.1|13377.1|13385.3|13370.3|188
1648222330000|2022-03-25 15:32:10|13387.3|13372.3|13387.3|13372.3|13387.3|13372.3|13387.3|13372.3|0
1648222350000|2022-03-25 15:32:30|13391.5|13376.5|13388.1|13373.1|13391.5|13376.5|13387.6|13372.6|195
1648222360000|2022-03-25 15:32:40|13391|13376|13393.8|13378.8|13393.8|13378.8|13391|13376|6
1648222370000|2022-03-25 15:32:50|13393.6|13378.6|13393.3|13378.3|13398.2|13383.2|13393.3|13378.3|26
1648222390000|2022-03-25 15:33:10|13393.9|13378.9|13389.9|13374.9|13393.9|13378.9|13389.4|13374.4|79
1648222400000|2022-03-25 15:33:20|13390.9|13375.9|13390.6|13375.6|13390.9|13375.9|13390.6|13375.6|19
1648222410000|2022-03-25 15:33:30|13390.4|13375.4|13386.6|13371.6|13390.4|13375.4|13386.6|13371.6|10
1648222420000|2022-03-25 15:33:40|13386.3|13371.3|13386.1|13371.1|13386.6|13371.6|13385.6|13370.6|3
1648222430000|2022-03-25 15:33:50|13386.3|13371.3|13387.3|13372.3|13387.3|13372.3|13386.1|13371.1|3
1648222440000|2022-03-25 15:34:00|13387|13372|13388.4|13373.4|13388.4|13373.4|13386.5|13371.5|3
1648222450000|2022-03-25 15:34:10|13389.4|13374.4|13391.6|13376.6|13391.9|13376.9|13388.4|13373.4|5
1648222460000|2022-03-25 15:34:20|13392.6|13377.6|13394.7|13379.7|13395.2|13380.2|13392.6|13377.6|10
1648222470000|2022-03-25 15:34:30|13394.9|13379.9|13394.9|13379.9|13394.9|13379.9|13394.9|13379.9|10
1648222480000|2022-03-25 15:34:40|13393.8|13378.8|13393.8|13378.8|13394.6|13379.6|13393.8|13378.8|18
1648222490000|2022-03-25 15:34:50|13393.6|13378.6|13393.6|13378.6|13393.8|13378.8|13393.6|13378.6|6
1648222500000|2022-03-25 15:35:00|13394.4|13379.4|13387.9|13372.9|13394.4|13379.4|13387.9|13372.9|21
1648222510000|2022-03-25 15:35:10|13388.3|13373.3|13389.2|13374.2|13389.2|13374.2|13388.3|13373.3|24
1648222520000|2022-03-25 15:35:20|13387.8|13372.8|13387.7|13372.7|13390.2|13375.2|13387.3|13372.3|22
1648222530000|2022-03-25 15:35:30|13388.4|13373.4|13388.4|13373.4|13389.7|13374.7|13388.4|13373.4|3
1648222540000|2022-03-25 15:35:40|13389.7|13374.7|13388.1|13373.1|13390.6|13375.6|13388.1|13373.1|7
1648222550000|2022-03-25 15:35:50|13387.9|13372.9|13395.4|13380.4|13395.4|13380.4|13387.9|13372.9|7
1648222560000|2022-03-25 15:36:00|13394.6|13379.6|13394.6|13379.6|13394.6|13379.6|13394.6|13379.6|3
1648222580000|2022-03-25 15:36:20|13392.6|13377.6|13393.5|13378.5|13393.8|13378.8|13392.6|13377.6|12
1648222590000|2022-03-25 15:36:30|13390.5|13375.5|13387.1|13372.1|13392.3|13377.3|13387.1|13372.1|9
1648222600000|2022-03-25 15:36:40|13385.6|13370.6|13384.1|13369.1|13385.6|13370.6|13382.1|13367.1|13
1648222610000|2022-03-25 15:36:50|13384.3|13369.3|13382.2|13367.2|13384.3|13369.3|13382.2|13367.2|2
1648222620000|2022-03-25 15:37:00|13381.9|13366.9|13382.9|13367.9|13383.1|13368.1|13381.7|13366.7|6
1648222630000|2022-03-25 15:37:10|13383.4|13368.4|13382.8|13367.8|13383.6|13368.6|13382.4|13367.4|18
1648222640000|2022-03-25 15:37:20|13381.5|13366.5|13377.1|13362.1|13383.3|13366.5|13377.1|13358.3|18
1648222650000|2022-03-25 15:37:30|13376.9|13361.9|13369.2|13354.2|13376.9|13361.9|13369.2|13354.2|6
1648222660000|2022-03-25 15:37:40|13368.4|13353.4|13369.9|13354.9|13370.6|13355.6|13362.8|13347.8|6
1648222670000|2022-03-25 15:37:50|13370.9|13355.9|13371.1|13356.1|13371.3|13356.3|13370.4|13355.4|3
1648222680000|2022-03-25 15:38:00|13370.8|13355.8|13373.9|13358.9|13373.9|13358.9|13370.8|13355.8|1
1648222690000|2022-03-25 15:38:10|13373.6|13358.6|13372.8|13357.8|13373.8|13358.8|13371.9|13356.9|3
1648222700000|2022-03-25 15:38:20|13372.6|13357.6|13372.3|13357.3|13372.6|13357.6|13372.3|13357.3|0
1648222710000|2022-03-25 15:38:30|13371.3|13356.3|13370.4|13355.4|13371.3|13356.3|13370.1|13355.1|1
1648222720000|2022-03-25 15:38:40|13370.1|13355.1|13369.3|13354.3|13370.1|13355.1|13368.3|13353.3|2
1648222730000|2022-03-25 15:38:50|13368.8|13353.8|13368.5|13353.5|13369.7|13354.7|13368.5|13353.5|4
1648222740000|2022-03-25 15:39:00|13370.7|13355.7|13378.2|13363.2|13378.4|13363.4|13370.7|13355.7|1
1648222750000|2022-03-25 15:39:10|13378.4|13363.4|13379.4|13364.4|13379.4|13364.4|13377.9|13362.9|4
1648222770000|2022-03-25 15:39:30|13379.6|13364.6|13378.7|13363.7|13380.4|13365.4|13378.6|13363.6|2
1648222780000|2022-03-25 15:39:40|13378.2|13363.2|13374.4|13359.4|13378.6|13363.6|13373.4|13358.4|5
1648222790000|2022-03-25 15:39:50|13374.7|13359.7|13380.9|13365.9|13380.9|13365.9|13374.7|13359.7|9
1648222800000|2022-03-25 15:40:00|13381.1|13366.1|13384.5|13369.5|13384.5|13369.5|13380.9|13365.9|14
1648222810000|2022-03-25 15:40:10|13385.1|13370.1|13389.3|13374.3|13389.3|13374.3|13385.1|13370.1|17
1648222830000|2022-03-25 15:40:30|13391|13376|13390.3|13375.3|13391.3|13376.3|13390.1|13375.1|82
1648222840000|2022-03-25 15:40:40|13390.1|13375.1|13385.8|13370.8|13390.3|13375.3|13385.1|13370.1|32
1648222860000|2022-03-25 15:41:00|13386.1|13371.1|13387.1|13372.1|13387.1|13372.1|13384.3|13369.3|17
1648222870000|2022-03-25 15:41:10|13386.9|13371.9|13381.5|13366.5|13393.9|13372.7|13381.3|13356.2|50
1648222880000|2022-03-25 15:41:20|13381.9|13366.9|13382.7|13367.7|13382.7|13367.7|13380.3|13365.3|5
1648222890000|2022-03-25 15:41:30|13382.4|13367.4|13386.6|13371.6|13387.6|13372.6|13382|13367|5
1648222900000|2022-03-25 15:41:40|13387.1|13372.1|13386.8|13371.8|13387.3|13372.3|13386.8|13371.8|1
1648222910000|2022-03-25 15:41:50|13386.6|13371.6|13383|13368|13387.8|13372.8|13383|13368|4
1648222920000|2022-03-25 15:42:00|13383.2|13368.2|13381.8|13366.8|13386.1|13371.1|13381.8|13366.8|8
1648222930000|2022-03-25 15:42:10|13380.5|13365.5|13380.7|13365.7|13382.7|13367.7|13379.2|13364.2|2
1648222940000|2022-03-25 15:42:20|13381.2|13366.2|13381.1|13366.1|13381.2|13366.2|13379.6|13364.6|6
1648222950000|2022-03-25 15:42:30|13380.8|13365.8|13382.1|13367.1|13383.1|13368.1|13380.1|13365.1|8
1648222960000|2022-03-25 15:42:40|13380.4|13365.4|13382.6|13367.6|13383.1|13368.1|13380.4|13365.4|9
1648222970000|2022-03-25 15:42:50|13383.1|13368.1|13382|13367|13383.1|13368.1|13380.8|13365.8|3
1648222980000|2022-03-25 15:43:00|13382.1|13367.1|13383.8|13368.8|13383.8|13368.8|13382.1|13367.1|0
1648222990000|2022-03-25 15:43:10|13384.8|13369.8|13383.2|13368.2|13385.5|13370.5|13383.2|13368.2|1
1648223000000|2022-03-25 15:43:20|13384.8|13369.8|13385|13370|13385|13370|13384.8|13369.8|1
1648223010000|2022-03-25 15:43:30|13383.7|13368.7|13389.2|13374.2|13399.5|13384.5|13383.7|13368.7|20
1648223020000|2022-03-25 15:43:40|13388.7|13373.7|13389.7|13374.7|13390.7|13375.7|13387.1|13372.1|7
1648223030000|2022-03-25 15:43:50|13388.5|13373.5|13390.1|13375.1|13391.6|13376.6|13388.5|13373.5|11
1648223040000|2022-03-25 15:44:00|13390.4|13375.4|13391.4|13376.4|13391.7|13376.7|13389.7|13374.7|5
1648223050000|2022-03-25 15:44:10|13391.9|13376.9|13392.1|13377.1|13392.1|13377.1|13391.9|13376.9|0
1648223060000|2022-03-25 15:44:20|13392.7|13377.7|13392.6|13377.6|13393.6|13378.6|13392.4|13377.4|3
1648223070000|2022-03-25 15:44:30|13391.8|13376.8|13393.9|13378.9|13393.9|13378.9|13391.8|13376.8|10
1648223080000|2022-03-25 15:44:40|13392.5|13377.5|13392.8|13377.8|13392.8|13377.8|13391.6|13376.6|18
1648223090000|2022-03-25 15:44:50|13392.3|13377.3|13388.9|13373.9|13392.3|13377.3|13388.7|13373.7|7
1648223100000|2022-03-25 15:45:00|13389.9|13374.9|13389.9|13374.9|13390.6|13375.6|13388.4|13373.4|11
1648223110000|2022-03-25 15:45:10|13389.4|13374.4|13388.4|13373.4|13389.4|13374.4|13388.4|13373.4|1
1648223120000|2022-03-25 15:45:20|13388.1|13373.1|13389.7|13374.7|13389.7|13374.7|13387.9|13372.9|5
1648223130000|2022-03-25 15:45:30|13389.5|13374.5|13390|13375|13390|13375|13389.5|13374.5|1
1648223140000|2022-03-25 15:45:40|13388.4|13373.4|13384.6|13369.6|13388.4|13373.4|13384.6|13369.6|8
1648223160000|2022-03-25 15:46:00|13384.1|13369.1|13382|13367|13384.1|13369.1|13381.7|13366.7|1
1648223170000|2022-03-25 15:46:10|13381.2|13366.2|13381.2|13366.2|13381.2|13366.2|13381.2|13366.2|0
1648223180000|2022-03-25 15:46:20|13381.5|13366.5|13382.9|13367.9|13382.9|13367.9|13381.5|13366.5|1
1648223190000|2022-03-25 15:46:30|13384.5|13369.5|13385.9|13370.9|13385.9|13370.9|13384.1|13369.1|16
1648223200000|2022-03-25 15:46:40|13386.9|13371.9|13392.2|13377.2|13392.5|13377.5|13386.9|13371.9|36
1648223210000|2022-03-25 15:46:50|13392|13377|13390.9|13375.9|13393.6|13378.6|13390.2|13375.2|13
1648223220000|2022-03-25 15:47:00|13390.4|13375.4|13390.6|13375.6|13390.6|13375.6|13389.4|13374.4|8
1648223230000|2022-03-25 15:47:10|13391.1|13376.1|13391.1|13376.1|13391.1|13376.1|13390.6|13375.6|2
1648223240000|2022-03-25 15:47:20|13390.9|13375.9|13392.6|13377.6|13393.3|13378.3|13390.9|13375.9|2
1648223250000|2022-03-25 15:47:30|13392.1|13377.1|13391.6|13376.6|13392.1|13377.1|13391.6|13376.6|0
1648223260000|2022-03-25 15:47:40|13392.4|13377.4|13392.4|13377.4|13392.4|13377.4|13392.4|13377.4|1
1648223270000|2022-03-25 15:47:50|13391.6|13376.6|13391.4|13376.4|13391.6|13376.6|13391.4|13376.4|1
1648223280000|2022-03-25 15:48:00|13391.1|13376.1|13391.1|13376.1|13391.4|13376.4|13390.7|13375.7|1
1648223290000|2022-03-25 15:48:10|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|0
1648223300000|2022-03-25 15:48:20|13390.9|13375.9|13391.1|13376.1|13391.1|13376.1|13390.9|13375.9|0
1648223310000|2022-03-25 15:48:30|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|8
1648223320000|2022-03-25 15:48:40|13391.6|13376.6|13392.6|13377.6|13393.1|13378.1|13391.6|13376.6|4
1648223330000|2022-03-25 15:48:50|13392.1|13377.1|13391.8|13376.8|13392.3|13377.3|13391.8|13376.8|2
1648223340000|2022-03-25 15:49:00|13392.1|13377.1|13392.3|13377.3|13392.3|13377.3|13392.1|13377.1|1
1648223350000|2022-03-25 15:49:10|13392|13377|13392|13377|13392|13377|13392|13377|1
1648223360000|2022-03-25 15:49:20|13391.3|13376.3|13391.3|13376.3|13391.3|13376.3|13391.3|13376.3|0
1648223380000|2022-03-25 15:49:40|13392.1|13377.1|13392.3|13377.3|13393|13378|13392.1|13377.1|15
1648223390000|2022-03-25 15:49:50|13393.1|13378.1|13392.4|13377.4|13393.1|13378.1|13392.4|13377.4|4
1648223400000|2022-03-25 15:50:00|13393.4|13378.4|13387.6|13372.6|13393.4|13378.4|13387.6|13372.6|13
1648223410000|2022-03-25 15:50:10|13387.8|13372.8|13385.6|13370.6|13387.8|13372.8|13385.6|13370.6|7
1648223420000|2022-03-25 15:50:20|13385.1|13370.1|13385.8|13370.8|13385.8|13370.8|13385.1|13370.1|3
1648223430000|2022-03-25 15:50:30|13386|13371|13386|13371|13386|13371|13385.8|13370.8|1
1648223440000|2022-03-25 15:50:40|13386.5|13371.5|13386.5|13371.5|13387|13372|13386|13371|1
1648223450000|2022-03-25 15:50:50|13386.2|13371.2|13384|13369|13386.2|13371.2|13384|13369|5
1648223460000|2022-03-25 15:51:00|13384.2|13369.2|13383.9|13368.9|13385|13370|13383.9|13368.9|3
1648223470000|2022-03-25 15:51:10|13384.2|13369.2|13384.2|13369.2|13384.2|13369.2|13383.7|13368.7|4
1648223480000|2022-03-25 15:51:20|13384|13369|13384.2|13369.2|13384.2|13369.2|13383.9|13368.9|7
1648223490000|2022-03-25 15:51:30|13384.4|13369.4|13384.7|13369.7|13384.7|13369.7|13384.4|13369.4|0
1648223500000|2022-03-25 15:51:40|13384.6|13369.6|13388|13373|13389.3|13374.3|13384.4|13369.4|8
1648223510000|2022-03-25 15:51:50|13388.9|13373.9|13389.4|13374.4|13389.4|13374.4|13388.9|13373.9|1
1648223520000|2022-03-25 15:52:00|13389.7|13374.7|13389.2|13374.2|13389.7|13374.7|13387.7|13372.7|6
1648223530000|2022-03-25 15:52:10|13389|13374|13388.4|13373.4|13389|13374|13388.2|13373.2|0
1648223540000|2022-03-25 15:52:20|13387.9|13372.9|13387.4|13372.4|13388.5|13373.5|13387.4|13372.4|0
1648223550000|2022-03-25 15:52:30|13386.9|13371.9|13387.9|13372.9|13387.9|13372.9|13386.9|13371.9|2
1648223560000|2022-03-25 15:52:40|13388.4|13373.4|13388.4|13373.4|13388.4|13373.4|13388.4|13373.4|0
1648223570000|2022-03-25 15:52:50|13389.2|13374.2|13389.9|13374.9|13391.7|13376.7|13388.7|13373.7|15
1648223580000|2022-03-25 15:53:00|13390.2|13375.2|13391.9|13376.9|13391.9|13376.9|13390.2|13375.2|2
1648223590000|2022-03-25 15:53:10|13391.7|13376.7|13390.3|13375.3|13391.7|13376.7|13390.3|13375.3|3
1648223600000|2022-03-25 15:53:20|13390|13375|13387.6|13372.6|13390|13375|13387.6|13372.6|2
1648223610000|2022-03-25 15:53:30|13388.7|13373.7|13388.7|13373.7|13388.7|13373.7|13388.7|13373.7|0
1648223620000|2022-03-25 15:53:40|13388.4|13373.4|13388.4|13373.4|13388.4|13373.4|13388.4|13373.4|0
1648223640000|2022-03-25 15:54:00|13389.1|13374.1|13388.9|13373.9|13389.1|13374.1|13388.7|13373.7|5
1648223650000|2022-03-25 15:54:10|13388.7|13373.7|13388.7|13373.7|13388.7|13373.7|13388.7|13373.7|1
1648223660000|2022-03-25 15:54:20|13388.9|13373.9|13388.9|13373.9|13388.9|13373.9|13388.9|13373.9|0
1648223670000|2022-03-25 15:54:30|13389.5|13374.5|13388.8|13373.8|13389.5|13374.5|13388.8|13373.8|5
1648223680000|2022-03-25 15:54:40|13388.3|13373.3|13387.6|13372.6|13388.3|13373.3|13387.6|13372.6|6
1648223690000|2022-03-25 15:54:50|13387.3|13372.3|13387.6|13372.6|13387.6|13372.6|13387.3|13372.3|6
1648223700000|2022-03-25 15:55:00|13387.3|13372.3|13389|13374|13389|13374|13387.1|13372.1|6
1648223710000|2022-03-25 15:55:10|13388.8|13373.8|13389.2|13374.2|13389.5|13374.5|13388.8|13373.8|1
1648223720000|2022-03-25 15:55:20|13389.5|13374.5|13389.2|13374.2|13389.5|13374.5|13389.2|13374.2|0
1648223730000|2022-03-25 15:55:30|13389.5|13374.5|13389.5|13374.5|13389.5|13374.5|13389.5|13374.5|0
1648223740000|2022-03-25 15:55:40|||||||||1
1648223760000|2022-03-25 15:56:00|13390.5|13375.5|13387.3|13372.3|13390.5|13375.5|13387.3|13372.3|4
1648223770000|2022-03-25 15:56:10|13386.8|13371.8|13386.5|13371.5|13386.8|13371.8|13386.3|13371.3|1
1648223780000|2022-03-25 15:56:20|13386.3|13371.3|13378.4|13363.4|13386.3|13371.3|13378.4|13363.4|5
1648223790000|2022-03-25 15:56:30|13378.2|13363.2|13377.4|13362.4|13378.2|13363.2|13377.4|13362.4|0
1648223800000|2022-03-25 15:56:40|13378.3|13363.3|13382.5|13367.5|13382.5|13367.5|13377.2|13362.2|3
1648223810000|2022-03-25 15:56:50|13382.8|13367.8|13386.9|13371.9|13386.9|13371.9|13382.8|13367.8|1
1648223820000|2022-03-25 15:57:00|13387.5|13372.5|13384.7|13369.7|13387.5|13372.5|13384.7|13369.7|2
1648223840000|2022-03-25 15:57:20|13384|13369|13384.2|13369.2|13384.2|13369.2|13383|13368|5
1648223850000|2022-03-25 15:57:30|13382.9|13367.9|13382.4|13367.4|13382.9|13367.9|13382.4|13367.4|0
1648223860000|2022-03-25 15:57:40|13382.7|13367.7|13383.7|13368.7|13383.7|13368.7|13382.7|13367.7|0
1648223870000|2022-03-25 15:57:50|13385|13370|13384.7|13369.7|13385.2|13370.2|13384.7|13369.7|3
1648223880000|2022-03-25 15:58:00|13384.3|13369.3|13384.5|13369.5|13384.5|13369.5|13384.3|13369.3|2
1648223890000|2022-03-25 15:58:10|13384.7|13369.7|13384.7|13369.7|13384.7|13369.7|13384.7|13369.7|0
1648223900000|2022-03-25 15:58:20|13385|13370|13384|13369|13385|13370|13383.8|13368.8|3
1648223910000|2022-03-25 15:58:30|13383.8|13368.8|13383.8|13368.8|13383.8|13368.8|13383.8|13368.8|3
1648223920000|2022-03-25 15:58:40|13384.7|13369.7|13384.7|13369.7|13384.7|13369.7|13384.7|13369.7|0
1648223930000|2022-03-25 15:58:50|13385.2|13370.2|13385.2|13370.2|13385.2|13370.2|13385.2|13370.2|0
1648223940000|2022-03-25 15:59:00|13385|13370|13387.5|13372.5|13387.5|13372.5|13385|13370|3
1648223950000|2022-03-25 15:59:10|13388|13373|13388|13373|13388|13373|13388|13373|0
1648223960000|2022-03-25 15:59:20|13387.5|13372.5|13385|13370|13388.1|13373.1|13384.8|13369.8|3
1648223970000|2022-03-25 15:59:30|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|13384.8|13369.8|0
1648223980000|2022-03-25 15:59:40|13384.5|13369.5|13384.5|13369.5|13384.5|13369.5|13384.5|13369.5|0
1648223990000|2022-03-25 15:59:50|13384.7|13369.7|13384.7|13369.7|13384.7|13369.7|13384.7|13369.7|0
1648224000000|2022-03-25 16:00:00|13385|13370|13386.2|13371.2|13386.2|13371.2|13385|13370|6
1648224010000|2022-03-25 16:00:10|13385.9|13370.9|13385.4|13370.4|13385.9|13370.9|13385.4|13370.4|0
1648224020000|2022-03-25 16:00:20|13384.5|13369.5|13383.8|13368.8|13384.5|13369.5|13383.8|13368.8|1
1648224030000|2022-03-25 16:00:30|13384|13369|13384|13369|13384|13369|13384|13369|0
1648224040000|2022-03-25 16:00:40|||||||||4
1648224060000|2022-03-25 16:01:00|13383.8|13368.8|13386.9|13371.9|13386.9|13371.9|13383.8|13368.8|7
1648224070000|2022-03-25 16:01:10|13387.4|13372.4|13387.6|13372.6|13387.6|13372.6|13387.4|13372.4|1
1648224080000|2022-03-25 16:01:20|13387.9|13372.9|13387.9|13372.9|13387.9|13372.9|13387.4|13372.4|1
1648224090000|2022-03-25 16:01:30|13388.1|13373.1|13391.5|13376.5|13391.7|13376.7|13388.1|13373.1|10
1648224100000|2022-03-25 16:01:40|13390.6|13375.6|13386.8|13371.8|13392.4|13377.4|13386.8|13371.8|7
1648224110000|2022-03-25 16:01:50|13386.6|13371.6|13389.1|13374.1|13390.1|13375.1|13386.6|13371.6|9
1648224120000|2022-03-25 16:02:00|13388.9|13373.9|13389.3|13374.3|13389.8|13374.8|13388.6|13373.6|5
1648224130000|2022-03-25 16:02:10|13388.8|13373.8|13388.3|13373.3|13388.8|13373.8|13388.1|13373.1|6
1648224140000|2022-03-25 16:02:20|13387.9|13372.9|13387.1|13372.1|13387.9|13372.9|13387.1|13372.1|16
1648224150000|2022-03-25 16:02:30|13381|13366|13371.7|13356.7|13381|13366|13371.7|13356.7|12
1648224160000|2022-03-25 16:02:40|13372.4|13357.4|13371.9|13356.9|13372.9|13357.9|13371.2|13356.2|8
1648224170000|2022-03-25 16:02:50|13371.4|13356.4|13374|13359|13377.4|13362.4|13371.4|13356.4|8
1648224180000|2022-03-25 16:03:00|13374.2|13359.2|13375.9|13360.9|13376.5|13361.5|13373|13358|2
1648224190000|2022-03-25 16:03:10|13377.5|13362.5|13378.3|13363.3|13378.3|13363.3|13377.5|13362.5|0
1648224200000|2022-03-25 16:03:20|13378|13363|13380.2|13365.2|13380.4|13365.4|13378|13363|7
1648224210000|2022-03-25 16:03:30|13380.7|13365.7|13380.4|13365.4|13381.2|13366.2|13380.4|13365.4|0
1648224220000|2022-03-25 16:03:40|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|13380.4|13365.4|1
1648224230000|2022-03-25 16:03:50|13380.9|13365.9|13381.2|13366.2|13381.2|13366.2|13379.7|13364.7|4
1648224240000|2022-03-25 16:04:00|13381.7|13366.7|13382.7|13367.7|13382.9|13367.9|13381.7|13366.7|1
1648224250000|2022-03-25 16:04:10|13382.9|13367.9|13382.9|13367.9|13383|13368|13382.9|13367.9|0
1648224260000|2022-03-25 16:04:20|13382.7|13367.7|13382.5|13367.5|13382.7|13367.7|13382.5|13367.5|0
1648224270000|2022-03-25 16:04:30|13382.4|13367.4|13381.5|13366.5|13382.9|13367.9|13381.5|13366.5|4
1648224280000|2022-03-25 16:04:40|13381.4|13366.4|13381.7|13366.7|13381.7|13366.7|13381.4|13366.4|0
1648224290000|2022-03-25 16:04:50|13380.4|13365.4|13376.9|13361.9|13380.4|13365.4|13374.3|13359.3|16
1648224300000|2022-03-25 16:05:00|13376.4|13361.4|13372.5|13357.5|13378.4|13363.4|13372.5|13357.5|4
1648224310000|2022-03-25 16:05:10|13372.8|13357.8|13373.5|13358.5|13373.7|13358.7|13372.7|13357.7|1
1648224320000|2022-03-25 16:05:20|13373.2|13358.2|13377.1|13362.1|13380.6|13365.6|13373.2|13358.2|2
1648224330000|2022-03-25 16:05:30|13376.4|13361.4|13376.9|13361.9|13376.9|13361.9|13376.4|13361.4|0
1648224340000|2022-03-25 16:05:40|13377.1|13362.1|13377.1|13362.1|13377.1|13362.1|13377.1|13362.1|0
1648224360000|2022-03-25 16:06:00|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|0
1648224370000|2022-03-25 16:06:10|13378.4|13363.4|13377.9|13362.9|13378.7|13363.7|13377.7|13362.7|4
1648224390000|2022-03-25 16:06:30|13377.7|13362.7|13376.7|13361.7|13377.7|13362.7|13376.5|13361.5|4
1648224400000|2022-03-25 16:06:40|13376.2|13361.2|13374.6|13359.6|13376.5|13361.5|13374.4|13359.4|7
1648224410000|2022-03-25 16:06:50|||||||||1
1648224420000|2022-03-25 16:07:00|13376.2|13361.2|13378.2|13363.2|13380.1|13365.1|13376.2|13361.2|16
1648224430000|2022-03-25 16:07:10|13378|13363|13377.7|13362.7|13378.2|13363.2|13377.7|13362.7|0
1648224440000|2022-03-25 16:07:20|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|2
1648224450000|2022-03-25 16:07:30|13376.6|13361.6|13376.8|13361.8|13377.1|13362.1|13376.4|13361.4|2
1648224460000|2022-03-25 16:07:40|13377.1|13362.1|13377|13362|13377.1|13362.1|13376.5|13361.5|2
1648224470000|2022-03-25 16:07:50|13376.8|13361.8|13381.6|13366.6|13381.6|13366.6|13376.8|13361.8|3
1648224480000|2022-03-25 16:08:00|13381.9|13366.9|13382.9|13367.9|13383.1|13368.1|13381.9|13366.9|3
1648224490000|2022-03-25 16:08:10|13382.6|13367.6|13387.5|13372.5|13387.5|13372.5|13382.6|13367.6|4
1648224500000|2022-03-25 16:08:20|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|13391.2|13376.2|24
1648224510000|2022-03-25 16:08:30|13390.4|13375.4|13390.9|13375.9|13391.4|13376.4|13390.4|13375.4|0
1648224520000|2022-03-25 16:08:40|13391.1|13376.1|13390.6|13375.6|13391.3|13376.3|13390.6|13375.6|4
1648224530000|2022-03-25 16:08:50|13390.3|13375.3|13390.6|13375.6|13390.6|13375.6|13390.3|13375.3|2
1648224540000|2022-03-25 16:09:00|13390.3|13375.3|13391.6|13376.6|13391.6|13376.6|13390.3|13375.3|6
1648224550000|2022-03-25 16:09:10|13393.2|13378.2|13393.2|13378.2|13393.2|13378.2|13393.2|13378.2|2
1648224570000|2022-03-25 16:09:30|13392.6|13377.6|13392.1|13377.1|13392.6|13377.6|13392.1|13377.1|2
1648224580000|2022-03-25 16:09:40|13392.4|13377.4|13392.9|13377.9|13392.9|13377.9|13392.4|13377.4|3
1648224600000|2022-03-25 16:10:00|13393.1|13378.1|13391.6|13376.6|13393.1|13378.1|13390.9|13375.9|1
1648224610000|2022-03-25 16:10:10|13391.9|13376.9|13391.9|13376.9|13392.7|13377.7|13391.4|13376.4|6
1648224620000|2022-03-25 16:10:20|13392.1|13377.1|13391.9|13376.9|13392.1|13377.1|13391.4|13376.4|3
1648224630000|2022-03-25 16:10:30|13390.7|13375.7|13390.4|13375.4|13390.7|13375.7|13390.4|13375.4|2
1648224640000|2022-03-25 16:10:40|13389.9|13374.9|13390.2|13375.2|13390.2|13375.2|13389.9|13374.9|3
1648224650000|2022-03-25 16:10:50|13390.1|13375.1|13390.1|13375.1|13390.1|13375.1|13390.1|13375.1|0
1648224660000|2022-03-25 16:11:00|13389.9|13374.9|13391.4|13376.4|13391.4|13376.4|13389.9|13374.9|4
1648224670000|2022-03-25 16:11:10|13391.6|13376.6|13391.6|13376.6|13391.6|13376.6|13391.6|13376.6|1
1648224680000|2022-03-25 16:11:20|13391.8|13376.8|13392.1|13377.1|13392.1|13377.1|13391.8|13376.8|1
1648224690000|2022-03-25 16:11:30|13391.8|13376.8|13392.1|13377.1|13392.1|13377.1|13391.8|13376.8|7
1648224700000|2022-03-25 16:11:40|||||||||3
1648224710000|2022-03-25 16:11:50|13392.8|13377.8|13393.1|13378.1|13393.1|13378.1|13392.6|13377.6|4
1648224720000|2022-03-25 16:12:00|13392.1|13377.1|13392.1|13377.1|13392.1|13377.1|13392.1|13377.1|14
1648224730000|2022-03-25 16:12:10|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|1
1648224740000|2022-03-25 16:12:20|13392.1|13377.1|13391.4|13376.4|13392.4|13377.4|13391.4|13376.4|4
1648224760000|2022-03-25 16:12:40|13391.1|13376.1|13390.9|13375.9|13391.1|13376.1|13390.9|13375.9|4
1648224770000|2022-03-25 16:12:50|13391.1|13376.1|13390.9|13375.9|13391.1|13376.1|13390.9|13375.9|4
1648224780000|2022-03-25 16:13:00|13391.1|13376.1|13391.6|13376.6|13391.6|13376.6|13391.1|13376.1|7
1648224790000|2022-03-25 16:13:10|13391.8|13376.8|13391.8|13376.8|13391.8|13376.8|13391.8|13376.8|1
1648224800000|2022-03-25 16:13:20|13391.1|13376.1|13391.6|13376.6|13391.6|13376.6|13391.1|13376.1|2
1648224810000|2022-03-25 16:13:30|13391.8|13376.8|13392.6|13377.6|13392.6|13377.6|13391.8|13376.8|3
1648224830000|2022-03-25 16:13:50|13393.1|13378.1|13393.1|13378.1|13393.1|13378.1|13393.1|13378.1|11
1648224840000|2022-03-25 16:14:00|13393.4|13378.4|13395.6|13380.6|13397.2|13382.2|13393.4|13378.4|36
1648224850000|2022-03-25 16:14:10|13395.4|13380.4|13395.9|13380.9|13395.9|13380.9|13395.4|13380.4|4
1648224860000|2022-03-25 16:14:20|13396.2|13381.2|13396.2|13381.2|13396.2|13381.2|13396.2|13381.2|2
1648224870000|2022-03-25 16:14:30|13395.6|13380.6|13395.6|13380.6|13395.6|13380.6|13395.6|13380.6|2
1648224880000|2022-03-25 16:14:40|||||||||2
1648224890000|2022-03-25 16:14:50|13395.9|13380.9|13395.4|13380.4|13395.9|13380.9|13395.4|13380.4|3
1648224900000|2022-03-25 16:15:00|||||||||17
1648224910000|2022-03-25 16:15:10|13395.9|13380.9|13395.1|13380.1|13395.9|13380.9|13395.1|13380.1|3
1648224920000|2022-03-25 16:15:20|13394.8|13379.8|13394.6|13379.6|13394.8|13379.8|13394.6|13379.6|7
1648224940000|2022-03-25 16:15:40|13394.8|13379.8|13394.8|13379.8|13394.8|13379.8|13394.8|13379.8|0
1648224950000|2022-03-25 16:15:50|13395.1|13380.1|13394.9|13379.9|13395.1|13380.1|13394.9|13379.9|4
1648224960000|2022-03-25 16:16:00|13394.6|13379.6|13395.1|13380.1|13395.1|13380.1|13394.6|13379.6|2
1648224970000|2022-03-25 16:16:10|13397|13382|13396.4|13381.4|13397|13382|13396.2|13381.2|12
1648225050000|2022-03-25 16:17:30|13399.7|13384.7|13397.9|13382.9|13399.7|13384.7|13397.6|13382.6|227
1648225060000|2022-03-25 16:17:40|13396.3|13381.3|13391.8|13376.8|13396.3|13381.3|13390.5|13375.5|14
1648225070000|2022-03-25 16:17:50|13393.1|13378.1|13397.7|13382.7|13397.7|13382.7|13393.1|13378.1|11
1648225130000|2022-03-25 16:18:50|13399.6|13384.6|13398.5|13383.5|13399.6|13384.6|13398.5|13383.5|67
1648225140000|2022-03-25 16:19:00|||||||||2
1648225210000|2022-03-25 16:20:10|13399.8|13384.8|13399.8|13384.8|13399.8|13384.8|13399.8|13384.8|25
1648225220000|2022-03-25 16:20:20|13399.4|13384.4|13397.2|13382.2|13399.4|13384.4|13396.6|13381.6|12
1648225230000|2022-03-25 16:20:30|13397.6|13382.6|13397.6|13382.6|13397.6|13382.6|13397.4|13382.4|10
1648225240000|2022-03-25 16:20:40|13397.3|13382.3|13398.6|13383.6|13398.6|13383.6|13397.3|13382.3|15
1648225250000|2022-03-25 16:20:50|13398.8|13383.8|13399.1|13384.1|13399.1|13384.1|13398.8|13383.8|1
1648225260000|2022-03-25 16:21:00|13399.3|13384.3|13399.3|13384.3|13399.6|13384.6|13398.3|13383.3|25
1648225270000|2022-03-25 16:21:10|13399.6|13384.6|13398.1|13383.1|13399.6|13384.6|13398.1|13383.1|40
1648225280000|2022-03-25 16:21:20|13397.6|13382.6|13394.8|13379.8|13397.6|13382.6|13393.8|13378.8|13
1648225290000|2022-03-25 16:21:30|13394.5|13379.5|13389.2|13374.2|13395.5|13380.5|13389.2|13374.2|20
1648225300000|2022-03-25 16:21:40|13389.4|13374.4|13389.1|13374.1|13390.8|13375.8|13388.6|13373.6|16
1648225310000|2022-03-25 16:21:50|13390.2|13375.2|13390.1|13375.1|13390.9|13375.9|13389.8|13374.8|7
1648225320000|2022-03-25 16:22:00|13390.3|13375.3|13389.8|13374.8|13390.8|13375.8|13389.8|13374.8|1
1648225330000|2022-03-25 16:22:10|13389.6|13374.6|13390.3|13375.3|13390.3|13375.3|13389.6|13374.6|6
1648225340000|2022-03-25 16:22:20|13390|13375|13389.8|13374.8|13390|13375|13389.8|13374.8|0
1648225350000|2022-03-25 16:22:30|13390|13375|13390|13375|13390|13375|13390|13375|2
1648225360000|2022-03-25 16:22:40|13390.6|13375.6|13390.6|13375.6|13390.6|13375.6|13390.6|13375.6|9
1648225370000|2022-03-25 16:22:50|13390|13375|13391.5|13376.5|13391.5|13376.5|13390|13375|1
1648225380000|2022-03-25 16:23:00|13392|13377|13393.6|13378.6|13393.8|13378.8|13390.5|13375.5|11
1648225390000|2022-03-25 16:23:10|13393.4|13378.4|13393|13378|13393.4|13378.4|13391.7|13376.7|0
1648225400000|2022-03-25 16:23:20|13393.3|13378.3|13389.8|13374.8|13393.3|13378.3|13389.8|13374.8|1
1648225410000|2022-03-25 16:23:30|13389.4|13374.4|13389.4|13374.4|13389.4|13374.4|13389.4|13374.4|0
1648225420000|2022-03-25 16:23:40|||||||||1
1648225430000|2022-03-25 16:23:50|13390.2|13375.2|13392.8|13377.8|13392.8|13377.8|13390.2|13375.2|1
1648225440000|2022-03-25 16:24:00|13394.9|13379.9|13396|13381|13398.1|13383.1|13394.9|13379.9|28
1648225450000|2022-03-25 16:24:10|13394.6|13379.6|13394.1|13379.1|13394.8|13379.8|13391.6|13376.6|20
1648225460000|2022-03-25 16:24:20|13393.3|13378.3|13393.3|13378.3|13393.3|13378.3|13393.3|13378.3|1
1648225470000|2022-03-25 16:24:30|13393.5|13378.5|13392.5|13377.5|13393.5|13378.5|13392.5|13377.5|3
1648225480000|2022-03-25 16:24:40|13392.2|13377.2|13390.5|13375.5|13392.2|13377.2|13390.5|13375.5|7
1648225490000|2022-03-25 16:24:50|13390.8|13375.8|13390.8|13375.8|13390.8|13375.8|13390.8|13375.8|0
1648225500000|2022-03-25 16:25:00|13391.2|13376.2|13391.3|13376.3|13391.6|13376.6|13390.1|13375.1|7
1648225510000|2022-03-25 16:25:10|13390.8|13375.8|13389.8|13374.8|13390.8|13375.8|13389.8|13374.8|2
1648225520000|2022-03-25 16:25:20|13390.1|13375.1|13390|13375|13390.1|13375.1|13389.6|13374.6|0
1648225530000|2022-03-25 16:25:30|13390.3|13375.3|13391.4|13376.4|13391.4|13376.4|13390|13375|3
1648225540000|2022-03-25 16:25:40|13392.7|13377.7|13398.3|13383.3|13398.3|13383.3|13392.7|13377.7|16
1648225550000|2022-03-25 16:25:50|13398.5|13383.5|13398.5|13383.5|13398.5|13383.5|13398.5|13383.5|3
1648225560000|2022-03-25 16:26:00|13397|13382|13397.2|13382.2|13397.2|13382.2|13397|13382|3
1648225570000|2022-03-25 16:26:10|13396.9|13381.9|13397.2|13382.2|13397.5|13382.5|13396.9|13381.9|2
1648225600000|2022-03-25 16:26:40|13396.9|13381.9|13396.5|13381.5|13396.9|13381.9|13396.5|13381.5|12
1648225610000|2022-03-25 16:26:50|13396.2|13381.2|13391.6|13376.6|13396.2|13381.2|13390.4|13375.4|26
1648225620000|2022-03-25 16:27:00|13391.3|13376.3|13392.3|13377.3|13394|13379|13391.3|13376.3|7
1648225630000|2022-03-25 16:27:10|13392.5|13377.5|13392.5|13377.5|13392.5|13377.5|13392.5|13377.5|2
1648225650000|2022-03-25 16:27:30|13392.2|13377.2|13391.5|13376.5|13392.2|13377.2|13391.5|13376.5|1
1648225660000|2022-03-25 16:27:40|13391.3|13376.3|13391.3|13376.3|13391.3|13376.3|13391.3|13376.3|0
1648225670000|2022-03-25 16:27:50|13392|13377|13392|13377|13392|13377|13392|13377|1
1648225680000|2022-03-25 16:28:00|13392.3|13377.3|13392.3|13377.3|13392.3|13377.3|13392.3|13377.3|1
1648225710000|2022-03-25 16:28:30|||||||||1
1648225720000|2022-03-25 16:28:40|||||||||2
1648225730000|2022-03-25 16:28:50|13394|13379|13394|13379|13394|13379|13394|13379|5
1648225740000|2022-03-25 16:29:00|13394.2|13379.2|13394.2|13379.2|13394.2|13379.2|13394.2|13379.2|0
1648225750000|2022-03-25 16:29:10|13396.3|13381.3|13396.8|13381.8|13396.8|13381.8|13396.3|13381.3|1
1648225770000|2022-03-25 16:29:30|13395.7|13380.7|13395.7|13380.7|13396|13381|13395.2|13380.2|5
1648225780000|2022-03-25 16:29:40|13396|13381|13398.8|13383.8|13398.8|13383.8|13396|13381|57
1648225800000|2022-03-25 16:30:00|13398.5|13383.5|13400.6|13385.6|13400.6|13385.6|13398.5|13383.5|2
1648225810000|2022-03-25 16:30:10|13398.7|13383.7|13398.7|13383.7|13398.7|13383.7|13398.7|13383.7|0
1648225830000|2022-03-25 16:30:30|13398.5|13383.5|13398.5|13383.5|13398.5|13383.5|13398.5|13383.5|1
1648225840000|2022-03-25 16:30:40|13397.9|13382.9|13395.3|13380.3|13397.9|13382.9|13395.3|13380.3|7
1648225850000|2022-03-25 16:30:50|13394.5|13379.5|13392.7|13377.7|13394.8|13379.8|13392.7|13377.7|9
1648225860000|2022-03-25 16:31:00|13393.7|13378.7|13394.9|13379.9|13394.9|13379.9|13393.7|13378.7|4
1648225870000|2022-03-25 16:31:10|||||||||1
1648225880000|2022-03-25 16:31:20|13393.9|13378.9|13393.9|13378.9|13393.9|13378.9|13393.9|13378.9|0
1648225890000|2022-03-25 16:31:30|13394.9|13379.9|13392.9|13377.9|13395.9|13380.9|13392.9|13377.9|16
1648225900000|2022-03-25 16:31:40|13393.2|13378.2|13392.2|13377.2|13393.2|13378.2|13392.2|13377.2|3
1648225920000|2022-03-25 16:32:00|13391.9|13376.9|13393.7|13378.7|13393.7|13378.7|13391.9|13376.9|2
1648225930000|2022-03-25 16:32:10|13393.9|13378.9|13399|13384|13399|13384|13393.9|13378.9|14
1648225940000|2022-03-25 16:32:20|13397.7|13382.7|13397.7|13382.7|13397.7|13382.7|13397.7|13382.7|5
1648225950000|2022-03-25 16:32:30|13397.9|13382.9|13397.9|13382.9|13397.9|13382.9|13397.9|13382.9|0
1648225960000|2022-03-25 16:32:40|13397.7|13382.7|13397.7|13382.7|13397.7|13382.7|13397.7|13382.7|6
1648225970000|2022-03-25 16:32:50|13397.9|13382.9|13397.9|13382.9|13397.9|13382.9|13397.9|13382.9|2
1648225980000|2022-03-25 16:33:00|13397.7|13382.7|13397.9|13382.9|13397.9|13382.9|13397.7|13382.7|10
1648225990000|2022-03-25 16:33:10|13397.4|13382.4|13397.4|13382.4|13397.4|13382.4|13397.4|13382.4|0
1648226000000|2022-03-25 16:33:20|||||||||3
1648226010000|2022-03-25 16:33:30|13397.1|13382.1|13397.1|13382.1|13397.1|13382.1|13397.1|13382.1|0
1648226020000|2022-03-25 16:33:40|||||||||5
1648226030000|2022-03-25 16:33:50|||||||||2
1648226040000|2022-03-25 16:34:00|13396.4|13381.4|13389.3|13374.3|13396.4|13381.4|13389.3|13374.3|14
1648226050000|2022-03-25 16:34:10|13389|13374|13389|13374|13389|13374|13389|13374|8
1648226060000|2022-03-25 16:34:20|13389.3|13374.3|13390|13375|13390|13375|13389.3|13374.3|1
1648226070000|2022-03-25 16:34:30|13390.3|13375.3|13390.3|13375.3|13390.3|13375.3|13390.3|13375.3|0
1648226080000|2022-03-25 16:34:40|13390.5|13375.5|13392.5|13377.5|13392.5|13377.5|13390.5|13375.5|0
1648226090000|2022-03-25 16:34:50|13393|13378|13393|13378|13393|13378|13393|13378|0
1648226100000|2022-03-25 16:35:00|13392.7|13377.7|13392.7|13377.7|13392.7|13377.7|13392.7|13377.7|3
1648226110000|2022-03-25 16:35:10|13393|13378|13393|13378|13393|13378|13393|13378|0
1648226120000|2022-03-25 16:35:20|13393.2|13378.2|13393|13378|13393.2|13378.2|13393|13378|0
1648226130000|2022-03-25 16:35:30|13392.7|13377.7|13392.7|13377.7|13392.7|13377.7|13392.7|13377.7|0
1648226140000|2022-03-25 16:35:40|13392.9|13377.9|13393.6|13378.6|13393.9|13378.9|13392.9|13377.9|3
1648226150000|2022-03-25 16:35:50|13393.9|13378.9|13393.2|13378.2|13393.9|13378.9|13393.2|13378.2|0
1648226160000|2022-03-25 16:36:00|13393.9|13378.9|13397.8|13382.8|13398.6|13383.6|13393.4|13378.4|30
1648226170000|2022-03-25 16:36:10|13398|13383|13398.3|13383.3|13398.8|13383.8|13398|13383|8
1648226180000|2022-03-25 16:36:20|13398.5|13383.5|13398.5|13383.5|13398.5|13383.5|13398.5|13383.5|0
1648226190000|2022-03-25 16:36:30|13398.8|13383.8|13399|13384|13399|13384|13398.8|13383.8|50
1648226200000|2022-03-25 16:36:40|13398.2|13383.2|13397.5|13382.5|13398.2|13383.2|13397.5|13382.5|0
1648226210000|2022-03-25 16:36:50|13396.4|13381.4|13397.5|13382.5|13397.5|13382.5|13396.4|13381.4|6
1648226220000|2022-03-25 16:37:00|13397.7|13382.7|13396.7|13381.7|13397.7|13382.7|13396.7|13381.7|1
1648226230000|2022-03-25 16:37:10|13396.9|13381.9|13396.9|13381.9|13396.9|13381.9|13396.9|13381.9|1
1648226240000|2022-03-25 16:37:20|13397.4|13382.4|13397.4|13382.4|13397.4|13382.4|13397.4|13382.4|1
1648232350000|2022-03-25 18:19:10|13398.3|13383.3|13398.5|13383.5|13398.5|13383.5|13398.3|13383.3|2322
1648429200000|2022-03-28 01:00:00|13379.6|13354.6|13392.8|13355.3|13392.8|13360.1|13355.6|13340.6|67
1648429210000|2022-03-28 01:00:10|13392.5|13355|13399.4|13374.4|13402.9|13374.6|13368.2|13353.2|29
1648429220000|2022-03-28 01:00:20|13399.9|13374.9|13398.9|13383.9|13399.9|13383.9|13398|13374.4|24
1648429230000|2022-03-28 01:00:30|13398.7|13383.7|13491.2|13466.2|13493|13478|13398.7|13382.4|62
1648429240000|2022-03-28 01:00:40|13488.7|13473.7|13585.2|13547.7|13590.6|13553.1|13461.6|13424.1|60
1648429250000|2022-03-28 01:00:50|13585|13547.5|13599.4|13574.4|13609.9|13574.4|13494.1|13456.6|34
1648429260000|2022-03-28 01:01:00|13598.3|13573.3|13562.4|13537.4|13598.3|13573.3|13552.5|13515|32
1648429270000|2022-03-28 01:01:10|13556.7|13541.7|13568.4|13543.4|13573|13544.1|13535.2|13497.7|5
1648429280000|2022-03-28 01:01:20|13566.5|13551.5|13566.5|13551.5|13566.5|13551.5|13566.5|13551.5|1
1648429290000|2022-03-28 01:01:30|13566.7|13551.7|13570.6|13545.6|13570.6|13551.7|13566.3|13545.6|12
1648429300000|2022-03-28 01:01:40|13565.2|13550.2|13568.1|13543.1|13569.4|13550.6|13565|13543.1|12
1648429310000|2022-03-28 01:01:50|13557.6|13542.6|13560.8|13523.3|13563.6|13545.6|13546.3|13508.8|13
1648429320000|2022-03-28 01:02:00|13561.3|13523.8|13559.2|13521.7|13571.2|13550.1|13559.2|13521.7|10
1648429330000|2022-03-28 01:02:10|13562.8|13525.3|13545.4|13520.4|13570.3|13532.8|13545.3|13509|1
1648429340000|2022-03-28 01:02:20|13545.1|13520.1|13542.4|13527.4|13549.5|13527.4|13542.4|13510.3|1
1648429350000|2022-03-28 01:02:30|13548.1|13510.6|13542.9|13517.9|13548.1|13517.9|13542.9|13510.6|0
1648429360000|2022-03-28 01:02:40|||||||||1
1648429370000|2022-03-28 01:02:50|13544.3|13519.3|13469|13454|13544.3|13520.8|13469|13454|11
1648429380000|2022-03-28 01:03:00|13486|13448.5|13493.1|13455.6|13493.5|13456|13485.5|13448|2
1648429390000|2022-03-28 01:03:10|13493.7|13456.2|13486|13448.5|13493.7|13456.2|13486|13448.5|3
1648429400000|2022-03-28 01:03:20|13488|13450.5|13492.3|13454.8|13492.3|13454.8|13488|13450.5|0
1648429410000|2022-03-28 01:03:30|13492.9|13455.4|13499.9|13462.4|13499.9|13462.4|13492.7|13455.2|5
1648429420000|2022-03-28 01:03:40|13500|13462.5|13500|13462.5|13500|13462.5|13500|13462.5|0
1648429430000|2022-03-28 01:03:50|13499.2|13461.7|13440|13402.5|13499.2|13461.7|13431.7|13394.2|4
1648429440000|2022-03-28 01:04:00|13438|13400.5|13438.3|13400.8|13438.3|13400.8|13436.2|13398.7|8
1648429450000|2022-03-28 01:04:10|13438.7|13401.2|13433.6|13418.6|13440.6|13418.6|13430.8|13401.2|8
1648429460000|2022-03-28 01:04:20|13434.1|13419.1|13434.1|13419.1|13434.1|13419.1|13434.1|13419.1|2
1648429470000|2022-03-28 01:04:30|13434.3|13419.3|13436.1|13421.1|13436.1|13421.1|13434.3|13419.3|2
1648429480000|2022-03-28 01:04:40|13446.8|13421.8|13467|13429.5|13467|13429.5|13446.8|13421.8|11
1648429490000|2022-03-28 01:04:50|13466.8|13429.3|13433.9|13418.9|13467.3|13429.8|13433.9|13416.9|4
1648429500000|2022-03-28 01:05:00|13433.7|13418.7|13433.1|13418.1|13433.7|13418.7|13433.1|13418.1|4
1648429510000|2022-03-28 01:05:10|13433.4|13418.4|13448.9|13411.4|13448.9|13418.4|13433.1|13411.4|9
1648429520000|2022-03-28 01:05:20|13449.3|13411.8|13437.4|13422.4|13449.9|13422.4|13436.8|13411.8|5
1648429530000|2022-03-28 01:05:30|13437.1|13422.1|13420.3|13395.3|13440.9|13422.1|13418.6|13395.3|13
1648429540000|2022-03-28 01:05:40|13426.3|13388.8|13412.7|13375.2|13433.5|13396|13412.5|13375|9
1648429550000|2022-03-28 01:05:50|13412.8|13375.3|13408.8|13393.8|13413.4|13393.8|13397.5|13375.3|5
1648429560000|2022-03-28 01:06:00|13412|13397|13428.1|13390.6|13441.7|13421|13412|13389.1|16
1648429570000|2022-03-28 01:06:10|13429.6|13392.1|13427.6|13402.6|13431.3|13402.6|13426.1|13392.1|0
1648429580000|2022-03-28 01:06:20|13423.7|13408.7|13399.7|13374.7|13429|13408.7|13399.7|13374.7|12
1648429590000|2022-03-28 01:06:30|13414|13376.5|13416.2|13378.7|13416.2|13378.7|13414|13376.5|1
1648429600000|2022-03-28 01:06:40|13415|13377.5|13410.7|13385.7|13420.2|13385.7|13407.8|13374.7|4
1648429610000|2022-03-28 01:06:50|13402.7|13387.7|13419.6|13382.1|13420.1|13387.7|13402.7|13378.9|2
1648429620000|2022-03-28 01:07:00|13419.9|13382.4|13417|13379.5|13419.9|13385.5|13410.5|13375.8|2
1648429630000|2022-03-28 01:07:10|13390.4|13375.4|13390.7|13375.7|13390.7|13375.7|13390.4|13375.4|4
1648429640000|2022-03-28 01:07:20|13390.9|13375.9|13392.3|13377.3|13392.3|13377.3|13390.9|13375.9|5
1648429650000|2022-03-28 01:07:30|13392|13377|13402.5|13377.5|13402.5|13384.8|13392|13377|7
1648429660000|2022-03-28 01:07:40|13401.9|13376.9|13402.6|13377.6|13402.6|13377.6|13401.9|13376.9|10
1648429670000|2022-03-28 01:07:50|13402.1|13377.1|13402.1|13377.1|13402.1|13377.1|13401.9|13376.9|2
1648429680000|2022-03-28 01:08:00|13402.6|13377.6|13392.7|13377.7|13403|13388|13392.7|13377.6|5
1648429690000|2022-03-28 01:08:10|13403.5|13378.5|13403|13378|13403.5|13378.5|13402.5|13377.5|3
1648429700000|2022-03-28 01:08:20|13402.7|13377.7|13400.6|13375.6|13402.7|13377.7|13400.6|13375.6|1
1648429710000|2022-03-28 01:08:30|13401.3|13376.3|13391.2|13376.2|13402.1|13377.1|13391.2|13373.8|5
1648429720000|2022-03-28 01:08:40|13389.7|13374.7|13388.7|13373.7|13389.7|13374.7|13388.7|13373.7|3
1648429740000|2022-03-28 01:09:00|13390.1|13375.1|13392|13377|13402|13383|13390.1|13375.1|10
1648429750000|2022-03-28 01:09:10|13392.3|13377.3|13398.4|13383.4|13399|13383.4|13392.1|13374|2
1648429760000|2022-03-28 01:09:20|13398.6|13383.6|13398.9|13383.9|13398.9|13383.9|13398.6|13383.6|3
1648429770000|2022-03-28 01:09:30|13400.2|13385.2|13400.2|13385.2|13400.2|13385.2|13400.2|13385.2|2
1648429780000|2022-03-28 01:09:40|13402.1|13387.1|13407.4|13392.4|13408.7|13393.7|13402.1|13387.1|2
1648429790000|2022-03-28 01:09:50|13406.2|13391.2|13407.5|13392.5|13407.5|13392.5|13406.2|13391.2|0
1648429800000|2022-03-28 01:10:00|13407.7|13392.7|13411.7|13396.7|13413.8|13397|13407.7|13388.8|5
1648429810000|2022-03-28 01:10:10|13412.2|13397.2|13411.5|13396.5|13412.2|13397.2|13411.5|13396.5|1
1648429820000|2022-03-28 01:10:20|13410.9|13395.9|13413.2|13398.2|13413.2|13398.2|13410.9|13395.9|4
1648429850000|2022-03-28 01:10:50|13410.7|13395.7|13410.4|13385.4|13417.3|13395.7|13410.4|13379.8|6
1648429860000|2022-03-28 01:11:00|13403|13388|13393.5|13378.5|13403|13388|13391.5|13376.5|4
1648429870000|2022-03-28 01:11:10|13395|13380|13402|13387|13404.3|13387|13395|13379.3|0
1648429880000|2022-03-28 01:11:20|13407.8|13382.8|13407.5|13382.5|13407.8|13382.8|13407.5|13382.5|0
1648429900000|2022-03-28 01:11:40|13407.8|13382.8|13407.8|13382.8|13407.8|13382.8|13407.8|13382.8|0
1648429910000|2022-03-28 01:11:50|13411.8|13386.8|13413.8|13398.8|13413.9|13398.9|13411.8|13386.8|2
1648429920000|2022-03-28 01:12:00|13415.3|13400.3|13421.2|13406.2|13421.2|13406.2|13415.3|13400.3|5
1648429930000|2022-03-28 01:12:10|13423.2|13408.2|13424.5|13409.5|13424.7|13409.7|13423.2|13408.2|1
1648429940000|2022-03-28 01:12:20|13424.7|13409.7|13424.9|13409.9|13424.9|13409.9|13424.7|13409.7|0
1648429950000|2022-03-28 01:12:30|13429.2|13414.2|13437.3|13422.3|13437.3|13422.3|13429.2|13414.2|2
1648429960000|2022-03-28 01:12:40|13459.5|13422|13460.2|13422.7|13460.7|13423.2|13459.5|13422|1
1648429970000|2022-03-28 01:12:50|13459.3|13421.8|13439.6|13424.6|13459.3|13424.6|13439.6|13418.6|2
1648429980000|2022-03-28 01:13:00|13441.6|13426.6|13455|13417.5|13455|13426.6|13441.6|13417.5|2
1648429990000|2022-03-28 01:13:10|13455.1|13417.6|13447.8|13422.8|13455.1|13422.8|13447.8|13417.6|0
1648430000000|2022-03-28 01:13:20|13447.1|13422.1|13446.5|13421.5|13447.1|13422.1|13446.5|13421.5|0
1648430030000|2022-03-28 01:13:50|13446.9|13421.9|13440.2|13425.2|13448|13426.6|13440.2|13421.5|4
1648430040000|2022-03-28 01:14:00|13439.5|13424.5|13437|13422|13445|13424.5|13437|13420|1
1648430050000|2022-03-28 01:14:10|13437.4|13422.4|13451.2|13426.2|13454.5|13426.8|13437.4|13415.4|3
1648430060000|2022-03-28 01:14:20|13456.1|13418.6|13454.3|13429.3|13462|13431.8|13444.4|13418.6|1
1648430070000|2022-03-28 01:14:30|13453.7|13428.7|13450.1|13435.1|13462.6|13435.4|13447.2|13425.1|3
1648430080000|2022-03-28 01:14:40|13445.8|13430.8|13445.5|13430.5|13457.2|13436.4|13445.5|13430.5|2
1648430090000|2022-03-28 01:14:50|13439.5|13424.5|13439.5|13424.5|13439.5|13424.5|13439.5|13424.5|0
1648430100000|2022-03-28 01:15:00|13446.3|13408.8|13442|13404.5|13446.5|13409|13441.5|13404|3
1648430110000|2022-03-28 01:15:10|13440.7|13403.2|13440.7|13403.2|13440.7|13403.2|13440.7|13403.2|0
1648430120000|2022-03-28 01:15:20|13441.4|13403.9|13441.4|13403.9|13441.4|13403.9|13441.4|13403.9|1
1648430130000|2022-03-28 01:15:30|13441.1|13403.6|13442.8|13405.3|13444.5|13415|13426.7|13403.6|3
1648430140000|2022-03-28 01:15:40|13442.4|13404.9|13442.5|13405|13443|13413.5|13421.4|13401.1|3
1648430150000|2022-03-28 01:15:50|13443.5|13406|13437.6|13422.6|13443.5|13424.3|13427|13405.6|13
1648430160000|2022-03-28 01:16:00|13438.7|13423.7|13449.8|13424.8|13451|13426.9|13438.7|13423.4|4
1648430170000|2022-03-28 01:16:10|13450|13425|13445|13430|13450|13430|13442.6|13425|2
1648430180000|2022-03-28 01:16:20|13443.5|13428.5|13444.1|13429.1|13444.1|13429.1|13441.6|13426.6|1
1648430190000|2022-03-28 01:16:30|||||||||1
1648430200000|2022-03-28 01:16:40|13447.6|13432.6|13451.2|13436.2|13451.2|13436.2|13447.6|13432.6|3
1648430210000|2022-03-28 01:16:50|13450.6|13435.6|13449.4|13434.4|13450.6|13435.6|13444.6|13429.6|2
1648430220000|2022-03-28 01:17:00|13449.1|13434.1|13448.8|13433.8|13449.1|13434.1|13448.8|13433.8|1
1648430230000|2022-03-28 01:17:10|13437.3|13422.3|13437.3|13422.3|13437.3|13422.3|13437.3|13422.3|0
1648430240000|2022-03-28 01:17:20|13442.8|13405.3|13442.8|13405.3|13442.8|13405.3|13442.8|13405.3|3
1648430250000|2022-03-28 01:17:30|13442.6|13405.1|13427.1|13412.1|13442.6|13412.1|13427.1|13404|0
1648430260000|2022-03-28 01:17:40|13441.7|13404.2|13441.1|13403.6|13441.7|13404.2|13441.1|13403.6|1
1648430270000|2022-03-28 01:17:50|13441.3|13403.8|13431.4|13416.4|13441.3|13416.4|13430.9|13403.8|1
1648430280000|2022-03-28 01:18:00|13447.2|13409.7|13442.4|13417.4|13448.2|13417.4|13441.8|13409.7|0
1648430290000|2022-03-28 01:18:10|13448.2|13410.7|13448.2|13410.7|13448.2|13410.7|13448.2|13410.7|0
1648430300000|2022-03-28 01:18:20|13447.8|13410.3|13420.3|13405.3|13447.8|13417.7|13420.3|13405.3|0
1648430310000|2022-03-28 01:18:30|13419.1|13404.1|13426.2|13411.2|13432.3|13411.2|13419.1|13404.1|4
1648430320000|2022-03-28 01:18:40|13426.6|13411.6|13431.2|13416.2|13432.2|13417.2|13426.6|13411.6|1
1648430330000|2022-03-28 01:18:50|13431.4|13416.4|13431.4|13416.4|13431.4|13416.4|13430.9|13415.9|0
1648430340000|2022-03-28 01:19:00|13438.1|13413.1|13438.1|13413.1|13439.1|13417.9|13432.9|13411.4|0
1648430350000|2022-03-28 01:19:10|13438.4|13413.4|13433|13418|13438.4|13418|13433|13413.4|0
1648430360000|2022-03-28 01:19:20|13431.8|13416.8|13430.1|13415.1|13432.2|13417.2|13428.8|13413.8|3
1648430370000|2022-03-28 01:19:30|13428.8|13413.8|13428.6|13413.6|13429.3|13414.3|13427.1|13412.1|0
1648430380000|2022-03-28 01:19:40|13430.3|13415.3|13430.3|13415.3|13430.3|13415.3|13430.3|13415.3|0
1648430390000|2022-03-28 01:19:50|13433.8|13418.8|13444.3|13419.3|13444.3|13419.8|13433.8|13416.1|3
1648430400000|2022-03-28 01:20:00|13444.6|13419.6|13446.3|13431.3|13450.3|13431.3|13442.1|13419.6|1
1648430410000|2022-03-28 01:20:10|13446.5|13431.5|13447.6|13432.6|13447.6|13432.6|13446.5|13431.5|0
1648430420000|2022-03-28 01:20:20|13447.1|13432.1|13446.8|13431.8|13447.1|13432.1|13446.8|13431.8|0
1648430460000|2022-03-28 01:21:00|13447.1|13432.1|13446.1|13431.1|13447.1|13432.1|13445.9|13430.9|1
1648430490000|2022-03-28 01:21:30|13446.4|13431.4|13446.4|13431.4|13446.4|13431.4|13446.4|13431.4|0
1648430500000|2022-03-28 01:21:40|13446.1|13431.1|13446.8|13431.8|13447|13432|13446.1|13431.1|1
1648430530000|2022-03-28 01:22:10|13446.3|13431.3|13446.3|13431.3|13446.3|13431.3|13446.3|13431.3|1
1648430540000|2022-03-28 01:22:20|13446.5|13431.5|13447.8|13432.8|13447.8|13432.8|13446.5|13431.5|0
1648430550000|2022-03-28 01:22:30|13448|13433|13452.8|13437.8|13456|13441|13448|13433|2
1648430560000|2022-03-28 01:22:40|13453|13438|13453.5|13438.5|13454|13439|13453|13438|0
1648430580000|2022-03-28 01:23:00|13453.8|13438.8|13453.8|13438.8|13453.8|13438.8|13453.8|13438.8|0
1648430590000|2022-03-28 01:23:10|13455.8|13440.8|13453.8|13438.8|13455.8|13440.8|13453.8|13438.8|1
1648430610000|2022-03-28 01:23:30|13454.6|13439.6|13444.9|13419.9|13454.6|13439.6|13444.9|13419.9|4
1648430620000|2022-03-28 01:23:40|13451.6|13414.1|13445.2|13420.2|13451.9|13420.2|13444.5|13414.1|0
1648430630000|2022-03-28 01:23:50|13445.8|13420.8|13449.7|13424.7|13456.2|13425.7|13445.8|13418|2
1648430640000|2022-03-28 01:24:00|13450.7|13425.7|13447.5|13432.5|13452|13432.5|13446.3|13425.7|0
1648430650000|2022-03-28 01:24:10|13448.8|13433.8|13450.3|13435.3|13450.3|13435.3|13443.8|13428.8|5
1648430660000|2022-03-28 01:24:20|13448.8|13433.8|13439.3|13424.3|13448.8|13433.8|13438.2|13423.2|2
1648430670000|2022-03-28 01:24:30|13456.6|13419.1|13449.3|13424.3|13456.6|13432.2|13445|13419.1|1
1648430680000|2022-03-28 01:24:40|13450.2|13425.2|13446.3|13431.3|13452.8|13432.6|13446|13425.2|1
1648430690000|2022-03-28 01:24:50|13445.9|13430.9|13443.8|13428.8|13451.7|13431.3|13443.8|13426.7|0
1648430700000|2022-03-28 01:25:00|13444.1|13429.1|13445.2|13430.2|13445.2|13430.2|13444.1|13429.1|2
1648430710000|2022-03-28 01:25:10|13445|13430|13445.2|13430.2|13445.2|13430.2|13445|13430|2
1648430720000|2022-03-28 01:25:20|13446.2|13431.2|13445.5|13430.5|13446.2|13431.2|13445.5|13430.5|0
1648430730000|2022-03-28 01:25:30|13446|13431|13446|13431|13446|13431|13446|13431|0
1648430740000|2022-03-28 01:25:40|13446.3|13431.3|13446.3|13431.3|13446.3|13431.3|13446.3|13431.3|0
1648430760000|2022-03-28 01:26:00|13446|13431|13446.2|13431.2|13446.2|13431.2|13445.8|13430.8|2
1648430770000|2022-03-28 01:26:10|13447.1|13432.1|13447.1|13432.1|13447.1|13432.1|13447.1|13432.1|0
1648430780000|2022-03-28 01:26:20|13448.1|13433.1|13447.1|13432.1|13448.1|13433.1|13447.1|13432.1|0
1648430800000|2022-03-28 01:26:40|13446.6|13431.6|13448.2|13423.2|13448.2|13431.6|13446.2|13421.2|11
1648430810000|2022-03-28 01:26:50|13446.2|13421.2|13445.9|13420.9|13446.2|13426.6|13441.6|13420.9|0
1648430820000|2022-03-28 01:27:00|13439.6|13414.6|13439.6|13414.6|13439.6|13414.6|13439.6|13414.6|1
1648430830000|2022-03-28 01:27:10|13435.1|13420.1|13434.1|13419.1|13438.1|13423.1|13434.1|13419.1|1
1648430840000|2022-03-28 01:27:20|13433.1|13418.1|13431.2|13416.2|13434.6|13419.6|13431.2|13416.2|0
1648430850000|2022-03-28 01:27:30|13432.6|13417.6|13431.6|13416.6|13432.6|13417.6|13430.2|13415.2|0
1648430860000|2022-03-28 01:27:40|13432.5|13417.5|13433.6|13418.6|13433.6|13418.6|13432.5|13417.5|0
1648430870000|2022-03-28 01:27:50|13439|13414|13439|13414|13439|13414|13439|13414|0
1648430880000|2022-03-28 01:28:00|13439.6|13414.6|13433.6|13418.6|13439.6|13419.2|13433.6|13414.6|0
1648430890000|2022-03-28 01:28:10|13439.6|13414.6|13433.6|13418.6|13439.6|13419.2|13433.6|13413.6|0
1648430900000|2022-03-28 01:28:20|13434.2|13419.2|13434.1|13419.1|13435.1|13420.1|13433.6|13418.6|0
1648430930000|2022-03-28 01:28:50|13433.6|13418.6|13433.6|13418.6|13433.6|13418.6|13433.6|13418.6|0
1648431020000|2022-03-28 01:30:20|13434.2|13419.2|13433.1|13418.1|13435.1|13420.1|13433.1|13418.1|0
1648431030000|2022-03-28 01:30:30|13432.6|13417.6|13432.6|13417.6|13432.6|13417.6|13432.6|13417.6|0
1648431050000|2022-03-28 01:30:50|13434.1|13419.1|13434.1|13419.1|13434.1|13419.1|13434.1|13419.1|0
1648431060000|2022-03-28 01:31:00|13433.8|13418.8|13433.8|13418.8|13433.8|13418.8|13433.8|13418.8|0
1648431070000|2022-03-28 01:31:10|13432.9|13417.9|13432.3|13417.3|13432.9|13417.9|13432.3|13417.3|1
1648431080000|2022-03-28 01:31:20|13432.5|13417.5|13432.8|13417.8|13432.8|13417.8|13432.5|13417.5|0
1648431160000|2022-03-28 01:32:40|13429|13414|13429|13414|13429|13414|13429|13414|1
1648431180000|2022-03-28 01:33:00|13430.5|13415.5|13431|13416|13431|13416|13430.5|13415.5|0
1648431220000|2022-03-28 01:33:40|13432|13417|13432|13417|13432|13417|13432|13417|1
1648431240000|2022-03-28 01:34:00|13431.5|13416.5|13427.5|13412.5|13431.5|13416.5|13427.5|13412.5|6
1648431250000|2022-03-28 01:34:10|||||||||1
1648431270000|2022-03-28 01:34:30|13428.6|13413.6|13435.5|13420.5|13435.5|13420.5|13428.6|13413.6|3
1648431290000|2022-03-28 01:34:50|13437.5|13422.5|13437.5|13422.5|13437.5|13422.5|13437.5|13422.5|1
1648431300000|2022-03-28 01:35:00|13438.2|13423.2|13440.5|13425.5|13440.5|13425.5|13438.2|13423.2|3
1648431310000|2022-03-28 01:35:10|13444.7|13429.7|13445.7|13430.7|13446|13431|13444.7|13429.7|10
1648431320000|2022-03-28 01:35:20|13448.2|13433.2|13447.2|13432.2|13448.2|13433.2|13447.2|13432.2|2
1648431330000|2022-03-28 01:35:30|13447.7|13432.7|13448.2|13433.2|13448.2|13433.2|13447.7|13432.7|1
1648431340000|2022-03-28 01:35:40|13447.9|13432.9|13447.6|13432.6|13447.9|13432.9|13447.6|13432.6|1
1648431350000|2022-03-28 01:35:50|13447.1|13432.1|13447.1|13432.1|13447.1|13432.1|13447.1|13432.1|5
1648431370000|2022-03-28 01:36:10|13446.9|13431.9|13446.9|13431.9|13446.9|13431.9|13446.9|13431.9|1
1648431380000|2022-03-28 01:36:20|13447.1|13432.1|13447.6|13432.6|13447.6|13432.6|13447.1|13432.1|0
1648431400000|2022-03-28 01:36:40|13447.1|13432.1|13446.6|13431.6|13447.1|13432.1|13446.6|13431.6|1
1648431420000|2022-03-28 01:37:00|13446.7|13431.7|13447.4|13432.4|13447.4|13432.4|13446.4|13431.4|0
1648431440000|2022-03-28 01:37:20|13447.9|13432.9|13447.9|13432.9|13447.9|13432.9|13447.9|13432.9|0
1648431450000|2022-03-28 01:37:30|13448.5|13433.5|13446.1|13431.1|13448.9|13433.9|13446.1|13431.1|4
1648431490000|2022-03-28 01:38:10|||||||||1
1648431500000|2022-03-28 01:38:20|13446.8|13431.8|13447.6|13432.6|13447.6|13432.6|13446.8|13431.8|0
1648431570000|2022-03-28 01:39:30|13450.1|13435.1|13450.1|13435.1|13450.1|13435.1|13450.1|13435.1|0
1648431580000|2022-03-28 01:39:40|13448.6|13433.6|13448.6|13433.6|13448.6|13433.6|13448.6|13433.6|1
1648431590000|2022-03-28 01:39:50|13448.5|13433.5|13448.3|13433.3|13448.8|13433.8|13448.3|13433.3|0
1648431600000|2022-03-28 01:40:00|13449.5|13434.5|13442.8|13427.8|13450.1|13435.1|13442.8|13427.8|5
1648431610000|2022-03-28 01:40:10|13443.7|13428.7|13443.7|13428.7|13443.7|13428.7|13443.7|13428.7|0
1648431620000|2022-03-28 01:40:20|13444.1|13429.1|13444.1|13429.1|13444.1|13429.1|13444.1|13429.1|0
1648431650000|2022-03-28 01:40:50|13445.4|13430.4|13445.4|13430.4|13445.4|13430.4|13445.4|13430.4|0
1648431660000|2022-03-28 01:41:00|13447.1|13432.1|13450.6|13435.6|13450.6|13435.6|13447.1|13432.1|2
1648431670000|2022-03-28 01:41:10|13450.3|13435.3|13450.3|13435.3|13450.3|13435.3|13450.3|13435.3|0
1648431700000|2022-03-28 01:41:40|13450.6|13435.6|13450.6|13435.6|13450.6|13435.6|13450.6|13435.6|5
1648431720000|2022-03-28 01:42:00|13453.8|13438.8|13449.3|13434.3|13458.3|13443.3|13449|13434|7
1648431730000|2022-03-28 01:42:10|13449.6|13434.6|13449.6|13434.6|13449.6|13434.6|13449.6|13434.6|0
1648431750000|2022-03-28 01:42:30|13449.9|13434.9|13449.9|13434.9|13449.9|13434.9|13449.9|13434.9|0
1648431760000|2022-03-28 01:42:40|13450.4|13435.4|13450.4|13435.4|13450.4|13435.4|13450.4|13435.4|0
1648431880000|2022-03-28 01:44:40|13451.2|13436.2|13452.1|13437.1|13452.1|13437.1|13451.2|13436.2|0
1648431890000|2022-03-28 01:44:50|13452.8|13437.8|13452|13437|13452.8|13437.8|13452|13437|1
1648431900000|2022-03-28 01:45:00|13452.9|13437.9|13458.6|13443.6|13458.6|13443.6|13452.9|13437.9|1
1648431910000|2022-03-28 01:45:10|13459.1|13444.1|13460.1|13445.1|13460.1|13445.1|13459.1|13444.1|0
1648431920000|2022-03-28 01:45:20|13458.4|13443.4|13452.4|13437.4|13458.4|13443.4|13452.4|13437.4|2
1648431960000|2022-03-28 01:46:00|13452.7|13437.7|13452.7|13437.7|13452.7|13437.7|13452.7|13437.7|0
1648432030000|2022-03-28 01:47:10|13452.6|13437.6|13452.6|13437.6|13452.6|13437.6|13452.6|13437.6|0
1648432080000|2022-03-28 01:48:00|13451.8|13436.8|13450|13435|13451.8|13436.8|13448.8|13433.8|4
1648432090000|2022-03-28 01:48:10|13448.9|13433.9|13448.9|13433.9|13448.9|13433.9|13448.9|13433.9|0
1648432190000|2022-03-28 01:49:50|13450|13435|13450.9|13435.9|13450.9|13435.9|13450|13435|1
1648432200000|2022-03-28 01:50:00|13451.6|13436.6|13453.6|13438.6|13453.6|13438.6|13451.6|13436.6|0
1648432250000|2022-03-28 01:50:50|13453.8|13438.8|13454.1|13439.1|13454.1|13439.1|13453.8|13438.8|0
1648432280000|2022-03-28 01:51:20|13455|13440|13455|13440|13455|13440|13455|13440|0
1648432300000|2022-03-28 01:51:40|13455.3|13440.3|13455.3|13440.3|13455.3|13440.3|13455.3|13440.3|0
1648432320000|2022-03-28 01:52:00|13455|13440|13449.8|13434.8|13455|13440|13449.8|13434.8|5
1648432340000|2022-03-28 01:52:20|13450.4|13435.4|13449.3|13434.3|13450.8|13435.8|13449.3|13434.3|1
1648432350000|2022-03-28 01:52:30|13449.6|13434.6|13450.3|13435.3|13450.3|13435.3|13449.6|13434.6|0
1648432390000|2022-03-28 01:53:10|13450.9|13435.9|13446.9|13431.9|13450.9|13435.9|13446.3|13431.3|1
1648432400000|2022-03-28 01:53:20|13445.8|13430.8|13445.8|13430.8|13445.8|13430.8|13445.8|13430.8|0
1648432410000|2022-03-28 01:53:30|13446.1|13431.1|13446.6|13431.6|13446.6|13431.6|13446.1|13431.1|0
1648432420000|2022-03-28 01:53:40|13446.1|13431.1|13457.2|13442.2|13457.2|13442.2|13446.1|13431.1|1
1648432430000|2022-03-28 01:53:50|13457.3|13442.3|13457.8|13442.8|13458|13443|13457.3|13442.3|1
1648432440000|2022-03-28 01:54:00|13465.2|13450.2|13465.6|13450.6|13467.8|13452.8|13465.2|13450.2|16
1648432450000|2022-03-28 01:54:10|||||||||1
1648432460000|2022-03-28 01:54:20|13465.2|13450.2|13465.2|13450.2|13465.2|13450.2|13465.2|13450.2|0
1648432490000|2022-03-28 01:54:50|||||||||1
1648432500000|2022-03-28 01:55:00|13465.6|13450.6|13465.6|13450.6|13465.6|13450.6|13465.6|13450.6|1
1648432550000|2022-03-28 01:55:50|13466.8|13451.8|13477.3|13462.3|13477.3|13462.3|13466.8|13451.8|4
1648432560000|2022-03-28 01:56:00|13483.3|13468.3|13483.3|13468.3|13483.3|13468.3|13483.3|13468.3|0
1648432570000|2022-03-28 01:56:10|13487.3|13472.3|13487.3|13472.3|13487.3|13472.3|13487.3|13472.3|0
1648432620000|2022-03-28 01:57:00|13487|13472|13486.8|13471.8|13487|13472|13486.8|13471.8|2
1648432630000|2022-03-28 01:57:10|13482.7|13467.7|13481.7|13466.7|13482.7|13467.7|13481.7|13466.7|2
1648432650000|2022-03-28 01:57:30|13482|13467|13481.9|13466.9|13482|13467|13481.9|13466.9|0
1648432660000|2022-03-28 01:57:40|13482.2|13467.2|13482.2|13467.2|13482.2|13467.2|13482.2|13467.2|0
1648432680000|2022-03-28 01:58:00|13483|13468|13483.9|13468.9|13483.9|13468.9|13483|13468|1
1648432690000|2022-03-28 01:58:10|13485.9|13470.9|13488.7|13473.7|13488.7|13473.7|13485.9|13470.9|3
1648432700000|2022-03-28 01:58:20|13488.6|13473.6|13488.6|13473.6|13488.6|13473.6|13488.6|13473.6|0
1648432710000|2022-03-28 01:58:30|13488.4|13473.4|13488.7|13473.7|13488.7|13473.7|13488.4|13473.4|0
1648432720000|2022-03-28 01:58:40|13486.7|13471.7|13484.4|13469.4|13486.7|13471.7|13484.4|13469.4|3
1648432740000|2022-03-28 01:59:00|13484.1|13469.1|13488|13473|13488|13473|13484.1|13469.1|2
1648432750000|2022-03-28 01:59:10|13490.1|13475.1|13490.2|13475.2|13490.2|13475.2|13490.1|13475.1|1
1648432780000|2022-03-28 01:59:40|13489.7|13474.7|13489.7|13474.7|13489.7|13474.7|13489.7|13474.7|1
1648432800000|2022-03-28 02:00:00|13489.2|13474.2|13489.2|13474.2|13489.2|13474.2|13489.2|13474.2|0
1648432810000|2022-03-28 02:00:10|13489.4|13474.4|13489.7|13474.7|13489.7|13474.7|13489.4|13474.4|0
1648432850000|2022-03-28 02:00:50|13490.4|13475.4|13490.2|13475.2|13490.4|13475.4|13490.2|13475.2|1
1648432880000|2022-03-28 02:01:20|13496.4|13481.4|13501.1|13486.1|13501.1|13486.1|13496.4|13481.4|19
1648432890000|2022-03-28 02:01:30|13500.9|13485.9|13501.2|13486.2|13501.2|13486.2|13500.9|13485.9|0
1648432920000|2022-03-28 02:02:00|13501.6|13486.6|13502.2|13487.2|13502.2|13487.2|13501.6|13486.6|0
1648432990000|2022-03-28 02:03:10|13516|13478.5|13512.3|13487.3|13516|13487.3|13512.3|13478.5|0
1648433000000|2022-03-28 02:03:20|13510.4|13495.4|13512|13497|13512|13497|13510.4|13495.4|0
1648433010000|2022-03-28 02:03:30|13512.3|13497.3|13513.3|13498.3|13513.3|13498.3|13512.3|13497.3|0
1648433020000|2022-03-28 02:03:40|13513.8|13498.8|13513.8|13498.8|13513.8|13498.8|13513.8|13498.8|0
1648433040000|2022-03-28 02:04:00|13513.3|13498.3|13512.8|13497.8|13513.3|13498.3|13512.8|13497.8|2
1648433060000|2022-03-28 02:04:20|13514.9|13499.9|13514.9|13499.9|13514.9|13499.9|13514.9|13499.9|0
1648433070000|2022-03-28 02:04:30|13515.1|13500.1|13515.1|13500.1|13515.1|13500.1|13515.1|13500.1|1
1648433090000|2022-03-28 02:04:50|13517.1|13502.1|13523.1|13508.1|13523.1|13508.1|13517.1|13502.1|1
1648433100000|2022-03-28 02:05:00|13522.8|13507.8|13522.8|13507.8|13522.8|13507.8|13522.8|13507.8|0
1648433110000|2022-03-28 02:05:10|13522.5|13507.5|13522.5|13507.5|13522.5|13507.5|13522.5|13507.5|0
1648433180000|2022-03-28 02:06:20|13511.6|13496.6|13504.1|13489.1|13511.6|13496.6|13504.1|13489.1|6
1648433200000|2022-03-28 02:06:40|13503.3|13488.3|13501.4|13486.4|13503.3|13488.3|13500.8|13485.8|1
1648433210000|2022-03-28 02:06:50|13501.2|13486.2|13500.8|13485.8|13501.2|13486.2|13500.8|13485.8|0
1648433220000|2022-03-28 02:07:00|13501.2|13486.2|13501.8|13486.8|13501.8|13486.8|13501.2|13486.2|0
1648433270000|2022-03-28 02:07:50|13507.3|13492.3|13509.3|13494.3|13509.3|13494.3|13507.3|13492.3|2
1648433300000|2022-03-28 02:08:20|13509.5|13494.5|13509.8|13494.8|13509.8|13494.8|13509.5|13494.5|0
1648433320000|2022-03-28 02:08:40|13510.1|13495.1|13510.3|13495.3|13510.3|13495.3|13510.1|13495.1|1
1648433350000|2022-03-28 02:09:10|13505.4|13490.4|13505|13490|13505.4|13490.4|13505|13490|1
1648433360000|2022-03-28 02:09:20|13502.9|13487.9|13502.9|13487.9|13502.9|13487.9|13502.9|13487.9|0
1648433370000|2022-03-28 02:09:30|13501.8|13486.8|13501.8|13486.8|13501.8|13486.8|13501.8|13486.8|0
1648433390000|2022-03-28 02:09:50|13502|13487|13505.7|13490.7|13505.7|13490.7|13502|13487|1
1648433400000|2022-03-28 02:10:00|13510.3|13495.3|13513.8|13498.8|13513.8|13498.8|13510.3|13495.3|0
1648433410000|2022-03-28 02:10:10|13518|13503|13521.3|13506.3|13521.3|13506.3|13518|13503|1
1648433430000|2022-03-28 02:10:30|13549.7|13512.2|13541.8|13526.8|13555.8|13530.8|13541.8|13512.2|17
1648433450000|2022-03-28 02:10:50|13543.8|13528.8|13543.8|13528.8|13543.8|13528.8|13543.8|13528.8|1
1648433460000|2022-03-28 02:11:00|13544.1|13529.1|13544.1|13529.1|13544.1|13529.1|13544.1|13529.1|0
1648433470000|2022-03-28 02:11:10|13543.8|13528.8|13543.8|13528.8|13543.8|13528.8|13543.8|13528.8|0
1648433490000|2022-03-28 02:11:30|13544.1|13529.1|13544.1|13529.1|13544.1|13529.1|13544.1|13529.1|0
1648433500000|2022-03-28 02:11:40|13544.8|13529.8|13544.8|13529.8|13544.8|13529.8|13544.8|13529.8|0
1648433510000|2022-03-28 02:11:50|13546|13531|13546.8|13531.8|13546.8|13531.8|13546|13531|1
1648433520000|2022-03-28 02:12:00|13547.3|13532.3|13548.8|13533.8|13548.8|13533.8|13547.3|13532.3|1
1648433550000|2022-03-28 02:12:30|13549.1|13534.1|13549.1|13534.1|13549.1|13534.1|13549.1|13534.1|0
1648433560000|2022-03-28 02:12:40|||||||||1
1648433580000|2022-03-28 02:13:00|13549.3|13534.3|13549.3|13534.3|13549.3|13534.3|13549.3|13534.3|0
1648433590000|2022-03-28 02:13:10|13550.2|13535.2|13550.8|13535.8|13550.8|13535.8|13550.2|13535.2|1
1648433610000|2022-03-28 02:13:30|13554.5|13539.5|13562.7|13537.7|13562.7|13539.5|13554.5|13537.5|1
1648433620000|2022-03-28 02:13:40|13557.9|13542.9|13557.4|13542.4|13557.9|13542.9|13557.4|13542.4|1
1648433630000|2022-03-28 02:13:50|13556.7|13541.7|13556.7|13541.7|13556.7|13541.7|13556.7|13541.7|0
1648433640000|2022-03-28 02:14:00|13555.8|13540.8|13555.8|13540.8|13556.3|13541.3|13555.8|13540.8|0
1648433650000|2022-03-28 02:14:10|13554.8|13539.8|13554.8|13539.8|13554.8|13539.8|13554.8|13539.8|0
1648433660000|2022-03-28 02:14:20|13555|13540|13555.3|13540.3|13555.3|13540.3|13555|13540|0
1648433690000|2022-03-28 02:14:50|13553.8|13538.8|13549.8|13534.8|13553.8|13538.8|13547.6|13532.6|10
1648433700000|2022-03-28 02:15:00|13550|13535|13550|13535|13550|13535|13550|13535|0
1648433710000|2022-03-28 02:15:10|13550.3|13535.3|13557.5|13542.5|13557.5|13542.5|13550.3|13535.3|1
1648433720000|2022-03-28 02:15:20|13559.5|13544.5|13565.2|13550.2|13565.2|13550.2|13559.5|13544.5|3
1648433740000|2022-03-28 02:15:40|13563.8|13548.8|13562.5|13547.5|13563.8|13548.8|13562.5|13547.5|2
1648433750000|2022-03-28 02:15:50|13563.4|13548.4|13563.7|13548.7|13564.2|13549.2|13563.4|13548.4|1
1648433790000|2022-03-28 02:16:30|13563.9|13548.9|13564.5|13549.5|13564.5|13549.5|13563.9|13548.9|0
1648433800000|2022-03-28 02:16:40|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|0
1648433840000|2022-03-28 02:17:20|13566.5|13551.5|13575.8|13560.8|13575.8|13560.8|13566.5|13551.5|2
1648433850000|2022-03-28 02:17:30|13575.6|13560.6|13575.8|13560.8|13575.8|13560.8|13575.6|13560.6|0
1648433880000|2022-03-28 02:18:00|13575|13560|13575.5|13560.5|13575.5|13560.5|13575|13560|1
1648433890000|2022-03-28 02:18:10|13575.8|13560.8|13575.8|13560.8|13575.8|13560.8|13575.8|13560.8|0
1648433900000|2022-03-28 02:18:20|13575.5|13560.5|13576.3|13561.3|13576.3|13561.3|13575.5|13560.5|2
1648434050000|2022-03-28 02:20:50|13583|13568|13583|13568|13583|13568|13583|13568|1
1648434080000|2022-03-28 02:21:20|13581.6|13566.6|13590.3|13575.3|13590.3|13575.3|13581.6|13566.6|33
1648434090000|2022-03-28 02:21:30|13590.6|13575.6|13591.5|13576.5|13591.5|13576.5|13590.6|13575.6|1
1648434100000|2022-03-28 02:21:40|13592.5|13577.5|13598|13583|13598|13583|13592.5|13577.5|16
1648434110000|2022-03-28 02:21:50|13599|13584|13599.9|13584.9|13600|13585|13598.5|13583.5|3
1648434120000|2022-03-28 02:22:00|13603.9|13588.9|13602.7|13587.7|13605|13590|13602.7|13587.7|2
1648434130000|2022-03-28 02:22:10|13602.1|13587.1|13597.5|13582.5|13602.1|13587.1|13597.5|13582.5|1
1648434190000|2022-03-28 02:23:10|13598.1|13583.1|13597.3|13582.3|13598.7|13583.7|13597.3|13582.3|3
1648434200000|2022-03-28 02:23:20|13596.1|13581.1|13596.1|13581.1|13596.1|13581.1|13596.1|13581.1|0
1648434220000|2022-03-28 02:23:40|13594.8|13579.8|13576.7|13561.7|13594.8|13579.8|13575.5|13560.5|2
1648434230000|2022-03-28 02:23:50|13577.2|13562.2|13563.7|13548.7|13577.2|13562.2|13563.7|13548.7|3
1648434250000|2022-03-28 02:24:10|13565.7|13550.7|13570.7|13555.7|13570.7|13555.7|13565.7|13550.7|1
1648434290000|2022-03-28 02:24:50|13570.9|13555.9|13572.2|13557.2|13572.2|13557.2|13570.9|13555.9|1
1648434320000|2022-03-28 02:25:20|13574.2|13559.2|13579.7|13564.7|13579.7|13564.7|13574.2|13559.2|2
1648434340000|2022-03-28 02:25:40|13577.7|13562.7|13566.9|13551.9|13579.2|13564.2|13566.9|13551.9|2
1648434350000|2022-03-28 02:25:50|13569.2|13554.2|13568.2|13553.2|13569.2|13554.2|13568.2|13553.2|0
1648434390000|2022-03-28 02:26:30|13566.2|13551.2|13563.7|13548.7|13566.2|13551.2|13563.7|13548.7|1
1648434410000|2022-03-28 02:26:50|13567|13542|13561.7|13546.7|13567|13546.7|13560.2|13539.7|7
1648434420000|2022-03-28 02:27:00|13562.2|13547.2|13562.2|13547.2|13562.2|13547.2|13562.2|13547.2|11
1648434430000|2022-03-28 02:27:10|||||||||22
1648434440000|2022-03-28 02:27:20|13555.7|13540.7|13553.7|13538.7|13555.7|13540.7|13553.7|13538.7|1
1648434450000|2022-03-28 02:27:30|||||||||1
1648434460000|2022-03-28 02:27:40|13554.3|13539.3|13551|13536|13554.3|13539.3|13550.8|13535.8|1
1648434470000|2022-03-28 02:27:50|13550.9|13535.9|13551.1|13536.1|13551.3|13536.3|13550|13535|0
1648434490000|2022-03-28 02:28:10|13550.8|13535.8|13550.8|13535.8|13550.8|13535.8|13550.8|13535.8|0
1648434520000|2022-03-28 02:28:40|13550.6|13535.6|13550|13535|13550.6|13535.6|13549.8|13534.8|0
1648434530000|2022-03-28 02:28:50|13550.2|13535.2|13549.7|13534.7|13551.3|13536.3|13549.7|13534.7|0
1648434540000|2022-03-28 02:29:00|13550.2|13535.2|13551.3|13536.3|13551.3|13536.3|13550.2|13535.2|0
1648434550000|2022-03-28 02:29:10|13551.9|13536.9|13550.4|13535.4|13551.9|13536.9|13548.7|13533.7|0
1648434590000|2022-03-28 02:29:50|13553.2|13538.2|13553.2|13538.2|13553.2|13538.2|13553.2|13538.2|3
1648434640000|2022-03-28 02:30:40|13553.5|13538.5|13553.5|13538.5|13553.5|13538.5|13553.5|13538.5|0
1648434660000|2022-03-28 02:31:00|13553|13538|13551.7|13536.7|13553|13538|13551.7|13536.7|1
1648434670000|2022-03-28 02:31:10|13550.7|13535.7|13550.7|13535.7|13550.7|13535.7|13550.7|13535.7|0
1648434680000|2022-03-28 02:31:20|13549.7|13534.7|13550.3|13535.3|13550.3|13535.3|13549.7|13534.7|2
1648434710000|2022-03-28 02:31:50|13554.2|13539.2|13554.2|13539.2|13554.2|13539.2|13554.2|13539.2|1
1648434720000|2022-03-28 02:32:00|13554.7|13539.7|13556.7|13541.7|13556.7|13541.7|13554.7|13539.7|1
1648434730000|2022-03-28 02:32:10|13556.2|13541.2|13556.2|13541.2|13556.2|13541.2|13556.2|13541.2|0
1648434740000|2022-03-28 02:32:20|13557.7|13542.7|13557.7|13542.7|13557.7|13542.7|13557.7|13542.7|1
1648434750000|2022-03-28 02:32:30|13559.2|13544.2|13559.2|13544.2|13559.2|13544.2|13559.2|13544.2|0
1648434770000|2022-03-28 02:32:50|||||||||1
1648434780000|2022-03-28 02:33:00|13557.2|13542.2|13557.2|13542.2|13557.2|13542.2|13557.2|13542.2|0
1648434790000|2022-03-28 02:33:10|13557.7|13542.7|13557.7|13542.7|13557.7|13542.7|13557.7|13542.7|0
1648434810000|2022-03-28 02:33:30|13558.2|13543.2|13558.2|13543.2|13558.2|13543.2|13558.2|13543.2|0
1648434830000|2022-03-28 02:33:50|13558|13543|13558|13543|13558|13543|13558|13543|0
1648434840000|2022-03-28 02:34:00|13557.8|13542.8|13557.8|13542.8|13557.8|13542.8|13557.8|13542.8|0
1648434850000|2022-03-28 02:34:10|13558|13543|13558|13543|13558|13543|13558|13543|0
1648434940000|2022-03-28 02:35:40|13561.4|13546.4|13564.2|13549.2|13564.2|13549.2|13561.4|13546.4|1
1648434950000|2022-03-28 02:35:50|13564.6|13549.6|13564.6|13549.6|13564.6|13549.6|13564.6|13549.6|1
1648434960000|2022-03-28 02:36:00|13565.6|13550.6|13565.6|13550.6|13565.6|13550.6|13565.6|13550.6|0
1648434970000|2022-03-28 02:36:10|13566.6|13551.6|13576.1|13561.1|13576.1|13561.1|13566.6|13551.6|2
1648434990000|2022-03-28 02:36:30|13576.4|13561.4|13576.4|13561.4|13576.4|13561.4|13576.4|13561.4|0
1648435000000|2022-03-28 02:36:40|13585.3|13560.3|13591.5|13554|13596|13560.3|13585.3|13554|1
1648435020000|2022-03-28 02:37:00|13596|13558.5|13596|13558.5|13596|13558.5|13596|13558.5|0
1648435050000|2022-03-28 02:37:30|13596.5|13559|13596.5|13559|13596.5|13559|13596.5|13559|0
1648435060000|2022-03-28 02:37:40|13595.1|13557.6|13582.4|13567.4|13595.1|13567.4|13581.4|13557.6|2
1648435070000|2022-03-28 02:37:50|13581.9|13566.9|13581.9|13566.9|13581.9|13566.9|13581.9|13566.9|0
1648435080000|2022-03-28 02:38:00|13582.1|13567.1|13582.4|13567.4|13582.4|13567.4|13582.1|13567.1|0
1648435090000|2022-03-28 02:38:10|13583.3|13568.3|13584.4|13569.4|13584.4|13569.4|13583.3|13568.3|0
1648435110000|2022-03-28 02:38:30|13584.7|13569.7|13584.7|13569.7|13584.7|13569.7|13584.7|13569.7|0
1648435130000|2022-03-28 02:38:50|13584.3|13569.3|13584.6|13569.6|13584.6|13569.6|13584.3|13569.3|0
1648435150000|2022-03-28 02:39:10|13584.1|13569.1|13584.1|13569.1|13584.1|13569.1|13584.1|13569.1|1
1648435160000|2022-03-28 02:39:20|13581.4|13566.4|13581.4|13566.4|13581.4|13566.4|13581.4|13566.4|1
1648435170000|2022-03-28 02:39:30|13581.1|13566.1|13581.1|13566.1|13581.1|13566.1|13581.1|13566.1|0
1648435180000|2022-03-28 02:39:40|13580.6|13565.6|13578|13563|13580.6|13565.6|13578|13563|1
1648435200000|2022-03-28 02:40:00|13575.4|13560.4|13590.3|13575.3|13590.3|13575.3|13575.4|13560.4|1
1648435210000|2022-03-28 02:40:10|13592.4|13577.4|13591.3|13576.3|13592.4|13577.4|13591.3|13576.3|1
1648435220000|2022-03-28 02:40:20|13590.9|13575.9|13590.9|13575.9|13590.9|13575.9|13590.9|13575.9|0
1648435240000|2022-03-28 02:40:40|13589.8|13574.8|13589.8|13574.8|13589.8|13574.8|13589.8|13574.8|0
1648435270000|2022-03-28 02:41:10|13589.7|13574.7|13590.8|13575.8|13590.8|13575.8|13589.7|13574.7|0
1648435290000|2022-03-28 02:41:30|13590.7|13575.7|13590.8|13575.8|13590.8|13575.8|13590.5|13575.5|0
1648435310000|2022-03-28 02:41:50|13591.3|13576.3|13591.8|13576.8|13591.8|13576.8|13591.3|13576.3|0
1648435320000|2022-03-28 02:42:00|13592.3|13577.3|13592.3|13577.3|13592.3|13577.3|13592.3|13577.3|0
1648435340000|2022-03-28 02:42:20|13592.6|13577.6|13592.6|13577.6|13592.6|13577.6|13592.6|13577.6|8
1648435360000|2022-03-28 02:42:40|13595.1|13580.1|13594.8|13579.8|13595.1|13580.1|13594.8|13579.8|0
1648435370000|2022-03-28 02:42:50|13595|13580|13595.3|13580.3|13595.3|13580.3|13595|13580|0
1648435380000|2022-03-28 02:43:00|13596.6|13581.6|13596.6|13581.6|13596.6|13581.6|13596.6|13581.6|0
1648435400000|2022-03-28 02:43:20|13597.1|13582.1|13597.1|13582.1|13597.1|13582.1|13597.1|13582.1|0
1648435420000|2022-03-28 02:43:40|13596.8|13581.8|13597.3|13582.3|13597.3|13582.3|13596.8|13581.8|0
1648435440000|2022-03-28 02:44:00|13598.2|13583.2|13599.7|13584.7|13599.7|13584.7|13598.2|13583.2|1
1648435460000|2022-03-28 02:44:20|13599.9|13584.9|13600.2|13585.2|13600.2|13585.2|13599.9|13584.9|0
1648435470000|2022-03-28 02:44:30|13600.8|13585.8|13603.6|13588.6|13607|13592|13600.8|13585.8|2
1648435480000|2022-03-28 02:44:40|13603.4|13588.4|13603.6|13588.6|13603.6|13588.6|13603.4|13588.4|0
1648435530000|2022-03-28 02:45:30|13603.4|13588.4|13604.5|13589.5|13605|13590|13603.4|13588.4|1
1648435540000|2022-03-28 02:45:40|13605|13590|13605|13590|13605|13590|13605|13590|0
1648435550000|2022-03-28 02:45:50|13604.8|13589.8|13604.5|13589.5|13604.8|13589.8|13604.5|13589.5|0
1648435590000|2022-03-28 02:46:30|13603.9|13588.9|13603.9|13588.9|13603.9|13588.9|13603.9|13588.9|1
1648435600000|2022-03-28 02:46:40|13604.1|13589.1|13603.9|13588.9|13604.1|13589.1|13603.9|13588.9|0
1648435610000|2022-03-28 02:46:50|13604|13589|13604|13589|13604|13589|13604|13589|1
1648435620000|2022-03-28 02:47:00|13604.3|13589.3|13604.1|13589.1|13604.3|13589.3|13604.1|13589.1|1
1648435630000|2022-03-28 02:47:10|13603.8|13588.8|13603.8|13588.8|13603.8|13588.8|13603.8|13588.8|0
1648435640000|2022-03-28 02:47:20|13604.1|13589.1|13604.5|13589.5|13604.5|13589.5|13604.1|13589.1|1
1648435650000|2022-03-28 02:47:30|13604.3|13589.3|13604.3|13589.3|13604.3|13589.3|13604.3|13589.3|0
1648435670000|2022-03-28 02:47:50|13604.1|13589.1|13604.8|13589.8|13604.8|13589.8|13604.1|13589.1|0
1648435690000|2022-03-28 02:48:10|13604.6|13589.6|13603.8|13588.8|13604.6|13589.6|13603.8|13588.8|1
1648435700000|2022-03-28 02:48:20|13603.1|13588.1|13603.1|13588.1|13603.1|13588.1|13603.1|13588.1|0
1648435730000|2022-03-28 02:48:50|13601.8|13586.8|13601.8|13586.8|13601.8|13586.8|13601.8|13586.8|1
1648435740000|2022-03-28 02:49:00|13602.1|13587.1|13601.1|13586.1|13602.1|13587.1|13601.1|13586.1|1
1648435750000|2022-03-28 02:49:10|13602.6|13587.6|13603|13588|13603|13588|13602.6|13587.6|0
1648435760000|2022-03-28 02:49:20|13603.2|13588.2|13602.6|13587.6|13603.2|13588.2|13602.6|13587.6|0
1648435770000|2022-03-28 02:49:30|13603.6|13588.6|13603.6|13588.6|13603.6|13588.6|13603.6|13588.6|0
1648435830000|2022-03-28 02:50:30|13603.9|13588.9|13603.9|13588.9|13603.9|13588.9|13603.9|13588.9|0
1648435840000|2022-03-28 02:50:40|13613.4|13598.4|13609.2|13594.2|13613.7|13598.7|13609.2|13594.2|6
1648435850000|2022-03-28 02:50:50|13608.1|13593.1|13608.3|13593.3|13608.3|13593.3|13608.1|13593.1|1
1648435860000|2022-03-28 02:51:00|13608.6|13593.6|13608.6|13593.6|13608.6|13593.6|13608.6|13593.6|0
1648435870000|2022-03-28 02:51:10|13608.3|13593.3|13608.3|13593.3|13608.3|13593.3|13608.3|13593.3|0
1648435890000|2022-03-28 02:51:30|13608.8|13593.8|13608.8|13593.8|13608.8|13593.8|13608.8|13593.8|1
1648435910000|2022-03-28 02:51:50|13609.5|13594.5|13606.3|13591.3|13609.5|13594.5|13606.3|13591.3|0
1648435920000|2022-03-28 02:52:00|13606.1|13591.1|13608.1|13593.1|13608.1|13593.1|13605.5|13590.5|0
1648435930000|2022-03-28 02:52:10|13607.2|13592.2|13607.1|13592.1|13607.2|13592.2|13605.8|13590.8|0
1648435940000|2022-03-28 02:52:20|13611.6|13596.6|13612.6|13597.6|13612.6|13597.6|13611.6|13596.6|6
1648435950000|2022-03-28 02:52:30|13611.6|13596.6|13607.3|13592.3|13611.6|13596.6|13607.3|13592.3|0
1648435960000|2022-03-28 02:52:40|13607.8|13592.8|13607.6|13592.6|13607.8|13592.8|13607.6|13592.6|2
1648435970000|2022-03-28 02:52:50|13607.8|13592.8|13607.6|13592.6|13607.8|13592.8|13607.6|13592.6|1
1648435980000|2022-03-28 02:53:00|13607|13592|13606.6|13591.6|13607|13592|13606.6|13591.6|1
1648435990000|2022-03-28 02:53:10|13606.9|13591.9|13606.9|13591.9|13606.9|13591.9|13606.9|13591.9|0
1648436040000|2022-03-28 02:54:00|13607.1|13592.1|13607.3|13592.3|13607.3|13592.3|13607.1|13592.1|0
1648436080000|2022-03-28 02:54:40|13607.6|13592.6|13608.3|13593.3|13608.3|13593.3|13607.3|13592.3|0
1648436100000|2022-03-28 02:55:00|13609.1|13594.1|13609|13594|13609.1|13594.1|13608.8|13593.8|1
1648436110000|2022-03-28 02:55:10|13609.3|13594.3|13609.3|13594.3|13609.3|13594.3|13609.3|13594.3|0
1648436130000|2022-03-28 02:55:30|13609.6|13594.6|13609.6|13594.6|13609.6|13594.6|13609.6|13594.6|0
1648436140000|2022-03-28 02:55:40|13610|13595|13610.6|13595.6|13610.6|13595.6|13610|13595|0
1648436170000|2022-03-28 02:56:10|13610.8|13595.8|13610.8|13595.8|13610.8|13595.8|13610.8|13595.8|0
1648436200000|2022-03-28 02:56:40|13617.4|13602.4|13623.8|13608.8|13623.8|13608.8|13617.4|13602.4|3
1648436210000|2022-03-28 02:56:50|13623.3|13608.3|13633|13618|13633|13618|13623.3|13608.3|1
1648436220000|2022-03-28 02:57:00|13633.8|13618.8|13643.3|13628.3|13643.3|13628.3|13633.8|13618.8|2
1648436230000|2022-03-28 02:57:10|13643|13628|13652.5|13637.5|13652.5|13637.5|13643|13628|12
1648436240000|2022-03-28 02:57:20|13652.3|13637.3|13652.5|13637.5|13652.5|13637.5|13652.3|13637.3|5
1648436250000|2022-03-28 02:57:30|13650.8|13635.8|13652.5|13615|13653.2|13635.8|13649.5|13615|2
1648436260000|2022-03-28 02:57:40|13651.5|13614|13651.5|13614|13651.5|13614|13651.5|13614|0
1648436270000|2022-03-28 02:57:50|13651.8|13614.3|13650.8|13613.3|13651.8|13614.3|13650.8|13613.3|1
1648436280000|2022-03-28 02:58:00|13643.5|13618.5|13643.5|13618.5|13643.5|13618.5|13643.5|13618.5|0
1648436300000|2022-03-28 02:58:20|13643.8|13618.8|13644.5|13619.5|13644.5|13619.5|13643.5|13618.5|0
1648436310000|2022-03-28 02:58:30|13644.3|13619.3|13645|13620|13645|13620|13643.7|13618.7|0
1648436320000|2022-03-28 02:58:40|13644.8|13619.8|13644.8|13619.8|13644.8|13619.8|13644.8|13619.8|2
1648436350000|2022-03-28 02:59:10|13640.4|13625.4|13640.2|13625.2|13640.4|13625.4|13640.2|13625.2|0
1648436370000|2022-03-28 02:59:30|13639.3|13624.3|13639|13624|13639.3|13624.3|13639|13624|0
1648436380000|2022-03-28 02:59:40|13644.3|13619.3|13641.8|13626.8|13644.5|13626.8|13639.3|13619.3|0
1648436390000|2022-03-28 02:59:50|13641.3|13626.3|13641.3|13626.3|13641.3|13626.3|13641.3|13626.3|1
1648436400000|2022-03-28 03:00:00|13652.8|13637.8|13653.5|13638.5|13653.5|13638.5|13652.8|13637.8|2
1648436410000|2022-03-28 03:00:10|13652.4|13637.4|13650.1|13635.1|13652.4|13637.4|13650.1|13635.1|0
1648436430000|2022-03-28 03:00:30|13650|13635|13650|13635|13650|13635|13650|13635|0
1648436440000|2022-03-28 03:00:40|13649.8|13634.8|13649.8|13634.8|13649.8|13634.8|13649.8|13634.8|0
1648436460000|2022-03-28 03:01:00|13650.1|13635.1|13650.1|13635.1|13650.1|13635.1|13650.1|13635.1|0
1648436480000|2022-03-28 03:01:20|13649.9|13634.9|13649.9|13634.9|13649.9|13634.9|13649.9|13634.9|0
1648436490000|2022-03-28 03:01:30|13650.1|13635.1|13647.7|13632.7|13652.5|13635.1|13647.7|13627.1|0
1648436500000|2022-03-28 03:01:40|13651.8|13626.8|13651.8|13626.8|13651.8|13626.8|13651.8|13626.8|0
1648436510000|2022-03-28 03:01:50|13649.7|13624.7|13649.7|13624.7|13649.7|13624.7|13649.7|13624.7|0
1648436520000|2022-03-28 03:02:00|13643.4|13628.4|13641|13626|13645.5|13628.4|13641|13620.5|1
1648436530000|2022-03-28 03:02:10|13645.6|13620.6|13639.1|13624.1|13645.6|13624.1|13639.1|13620.6|0
1648436540000|2022-03-28 03:02:20|13646.1|13621.1|13641.5|13626.5|13646.1|13626.5|13641.5|13621.1|0
1648436550000|2022-03-28 03:02:30|13655.2|13617.7|13655.2|13617.7|13655.2|13617.7|13655.2|13617.7|1
1648436570000|2022-03-28 03:02:50|13649.7|13624.7|13656.3|13618.8|13656.3|13624.7|13649.7|13618.8|0
1648436580000|2022-03-28 03:03:00|13655.8|13618.3|13652.3|13614.8|13655.8|13618.3|13652.3|13614.8|5
1648436590000|2022-03-28 03:03:10|13651.5|13614|13628|13613|13652|13619|13628|13605.4|1
1648436600000|2022-03-28 03:03:20|13632.5|13607.5|13622.3|13607.3|13632.5|13607.6|13622.3|13607.3|1
1648436610000|2022-03-28 03:03:30|13630.1|13592.6|13634.3|13596.8|13634.3|13610|13623.6|13592.6|2
1648436620000|2022-03-28 03:03:40|13635.3|13597.8|13624.5|13599.5|13635.3|13605.5|13619.9|13597.8|0
1648436630000|2022-03-28 03:03:50|13624.2|13599.2|13624|13599|13624.2|13599.2|13624|13599|1
1648436640000|2022-03-28 03:04:00|13623.7|13598.7|13623.7|13598.7|13623.7|13598.7|13623.7|13598.7|0
1648436660000|2022-03-28 03:04:20|13625.6|13600.6|13626.6|13601.6|13626.6|13601.6|13625.6|13600.6|0
1648436680000|2022-03-28 03:04:40|13640|13625|13640|13625|13640|13625|13640|13625|30
1648436690000|2022-03-28 03:04:50|13642.9|13627.9|13644.6|13629.6|13645|13630|13642.9|13627.9|2
1648436700000|2022-03-28 03:05:00|13656.5|13619|13649.8|13612.3|13659.8|13641.2|13649.8|13612.3|2
1648436710000|2022-03-28 03:05:10|13649.1|13611.6|13649.3|13611.8|13649.3|13611.8|13648.8|13611.3|0
1648436720000|2022-03-28 03:05:20|13649.8|13612.3|13649.8|13612.3|13649.8|13612.3|13649.8|13612.3|0
1648436730000|2022-03-28 03:05:30|13649|13611.5|13649|13611.5|13649|13611.5|13649|13611.5|0
1648436740000|2022-03-28 03:05:40|13648.5|13611|13647.3|13609.8|13648.5|13611|13647.3|13609.8|0
1648436750000|2022-03-28 03:05:50|13646.8|13609.3|13646.8|13609.3|13646.8|13609.3|13646.8|13609.3|0
1648436790000|2022-03-28 03:06:30|13647.4|13609.9|13651.7|13614.2|13651.7|13614.2|13647.4|13609.9|5
1648436800000|2022-03-28 03:06:40|13650.6|13613.1|13649.2|13611.7|13650.6|13613.1|13649.2|13611.7|0
1648436810000|2022-03-28 03:06:50|13650.7|13613.2|13650.7|13613.2|13650.7|13613.2|13650.7|13613.2|0
1648436820000|2022-03-28 03:07:00|13650.5|13613|13650.5|13613|13650.7|13613.2|13650.5|13613|0
1648436830000|2022-03-28 03:07:10|13650.2|13612.7|13650.3|13612.8|13650.3|13612.8|13650|13612.5|0
1648436840000|2022-03-28 03:07:20|13650.2|13612.7|13650.2|13612.7|13650.2|13612.7|13650.2|13612.7|0
1648436850000|2022-03-28 03:07:30|13642.9|13617.9|13642.9|13617.9|13642.9|13617.9|13642.9|13617.9|0
1648436860000|2022-03-28 03:07:40|13643.1|13618.1|13642.9|13617.9|13643.4|13618.4|13642.9|13617.9|0
1648436870000|2022-03-28 03:07:50|13643.1|13618.1|13643.6|13618.6|13643.6|13618.6|13643.1|13618.1|0
1648436880000|2022-03-28 03:08:00|13651.5|13614|13651.5|13614|13651.5|13614|13651.5|13614|0
1648436890000|2022-03-28 03:08:10|13650.5|13613|13652.4|13614.9|13652.6|13615.1|13650.5|13613|0
1648436900000|2022-03-28 03:08:20|13647.1|13622.1|13647.3|13622.3|13647.3|13622.3|13647.1|13622.1|0
1648436920000|2022-03-28 03:08:40|13647.5|13622.5|13647.7|13622.7|13647.7|13622.7|13647.5|13622.5|0
1648436930000|2022-03-28 03:08:50|13646.5|13621.5|13646.5|13621.5|13646.5|13621.5|13646.5|13621.5|5
1648436940000|2022-03-28 03:09:00|13646.8|13621.8|13646.6|13621.6|13646.8|13621.8|13646.6|13621.6|0
1648436950000|2022-03-28 03:09:10|13646.1|13621.1|13641.6|13626.6|13646.2|13627.5|13641.6|13620.3|0
1648436960000|2022-03-28 03:09:20|13647.4|13622.4|13645.7|13620.7|13647.4|13622.4|13645.5|13620.5|2
1648436980000|2022-03-28 03:09:40|13646.6|13621.6|13647.1|13622.1|13647.1|13622.1|13646.6|13621.6|0
1648436990000|2022-03-28 03:09:50|13647.3|13622.3|13651.3|13636.3|13651.3|13636.3|13647.3|13622.3|1
1648437000000|2022-03-28 03:10:00|13651.9|13636.9|13649.1|13624.1|13654.6|13636.9|13647.4|13622.4|0
1648437010000|2022-03-28 03:10:10|13657.4|13632.4|13657.5|13642.5|13657.5|13642.5|13657.4|13632.4|5
1648437020000|2022-03-28 03:10:20|13663.5|13648.5|13663.4|13648.4|13663.7|13648.7|13663.4|13648.4|11
1648437030000|2022-03-28 03:10:30|13665.2|13627.7|13665.8|13628.3|13665.8|13628.3|13665|13627.5|1
1648437040000|2022-03-28 03:10:40|13665.9|13628.4|13665.7|13628.2|13665.9|13628.4|13665|13627.5|0
1648437050000|2022-03-28 03:10:50|13668.2|13630.7|13676.1|13638.6|13676.1|13638.6|13668.2|13630.7|5
1648437060000|2022-03-28 03:11:00|13669.2|13631.7|13671.2|13633.7|13671.2|13633.7|13669.2|13631.7|0
1648437090000|2022-03-28 03:11:30|13666|13641|13666|13641|13666|13641|13666|13641|0
1648437120000|2022-03-28 03:12:00|13666.5|13641.5|13666.9|13641.9|13666.9|13650.5|13663.5|13641.5|1
1648437140000|2022-03-28 03:12:20|13667.9|13642.9|13667.9|13642.9|13667.9|13642.9|13667.9|13642.9|0
1648437150000|2022-03-28 03:12:30|||||||||2
1648437160000|2022-03-28 03:12:40|13667.4|13642.4|13664.9|13649.9|13667.4|13649.9|13664.9|13642.4|2
1648437170000|2022-03-28 03:12:50|13663.3|13648.3|13663.3|13648.3|13663.3|13648.3|13663.3|13648.3|0
1648437190000|2022-03-28 03:13:10|13663.6|13648.6|13666.9|13651.9|13667.4|13652.4|13663.6|13648.6|5
1648437200000|2022-03-28 03:13:20|||||||||1
1648437210000|2022-03-28 03:13:30|13667.9|13652.9|13667.9|13652.9|13667.9|13652.9|13667.9|13652.9|0
1648437230000|2022-03-28 03:13:50|13667.7|13652.7|13667.9|13652.9|13667.9|13652.9|13667.7|13652.7|10
1648437240000|2022-03-28 03:14:00|13668.4|13653.4|13668.4|13653.4|13668.8|13653.8|13668.4|13653.4|1
1648437250000|2022-03-28 03:14:10|||||||||1
1648437300000|2022-03-28 03:15:00|13668.2|13653.2|13668.4|13653.4|13668.5|13653.5|13668.2|13653.2|0
1648437320000|2022-03-28 03:15:20|13668.7|13653.7|13668.9|13653.9|13668.9|13653.9|13668.7|13653.7|1
1648437350000|2022-03-28 03:15:50|13666.9|13651.9|13665.2|13650.2|13666.9|13651.9|13665.2|13650.2|1
1648437360000|2022-03-28 03:16:00|13665.6|13650.6|13664.8|13649.8|13665.9|13650.9|13664.8|13649.8|0
1648437370000|2022-03-28 03:16:10|13663.7|13648.7|13666.4|13651.4|13667.7|13651.4|13663.7|13642.7|0
1648437380000|2022-03-28 03:16:20|13663.5|13648.5|13660.3|13645.3|13663.5|13648.5|13660.3|13645.3|1
1648437390000|2022-03-28 03:16:30|13662.2|13647.2|13667.2|13642.2|13667.2|13649|13662.2|13642.2|0
1648437420000|2022-03-28 03:17:00|13667.5|13642.5|13661.2|13646.2|13667.5|13646.2|13661.2|13642.5|0
1648437430000|2022-03-28 03:17:10|13660.9|13645.9|13661.3|13646.3|13661.3|13646.3|13660.9|13645.9|0
1648437440000|2022-03-28 03:17:20|13661.1|13646.1|13661.3|13646.3|13661.3|13646.3|13661.1|13646.1|0
1648437450000|2022-03-28 03:17:30|13661.9|13646.9|13662.6|13647.6|13662.6|13647.6|13661.9|13646.9|2
1648437470000|2022-03-28 03:17:50|||||||||1
1648437490000|2022-03-28 03:18:10|13662.4|13647.4|13665.1|13650.1|13665.1|13650.1|13662.4|13647.4|1
1648437500000|2022-03-28 03:18:20|13664.9|13649.9|13664.6|13649.6|13664.9|13649.9|13664.6|13649.6|0
1648437540000|2022-03-28 03:19:00|13662.9|13647.9|13662.9|13647.9|13662.9|13647.9|13662.9|13647.9|3
1648437590000|2022-03-28 03:19:50|13663.9|13648.9|13663.9|13648.9|13663.9|13648.9|13663.9|13648.9|0
1648437600000|2022-03-28 03:20:00|13663.4|13648.4|13663.4|13648.4|13663.4|13648.4|13663.4|13648.4|0
1648437610000|2022-03-28 03:20:10|13663.6|13648.6|13663.6|13648.6|13663.9|13648.9|13663.4|13648.4|3
1648437630000|2022-03-28 03:20:30|13663.9|13648.9|13663.9|13648.9|13663.9|13648.9|13663.9|13648.9|0
1648437670000|2022-03-28 03:21:10|13663.4|13648.4|13663.4|13648.4|13663.4|13648.4|13663.4|13648.4|1
1648437680000|2022-03-28 03:21:20|13661.6|13646.6|13656.7|13641.7|13661.6|13646.6|13656.7|13641.7|1
1648437690000|2022-03-28 03:21:30|13656.2|13641.2|13655.7|13640.7|13659.4|13644.4|13655.7|13640.7|0
1648437700000|2022-03-28 03:21:40|13655.4|13640.4|13656.9|13641.9|13656.9|13641.9|13654.9|13639.9|0
1648437710000|2022-03-28 03:21:50|13656.3|13641.3|13656.8|13641.8|13656.8|13641.8|13656.3|13641.3|3
1648437760000|2022-03-28 03:22:40|13656.5|13641.5|13657.3|13642.3|13657.3|13642.3|13656.5|13641.5|0
1648437780000|2022-03-28 03:23:00|13657.8|13642.8|13657.8|13642.8|13658.1|13643.1|13657.8|13642.8|0
1648437790000|2022-03-28 03:23:10|13658.3|13643.3|13658.3|13643.3|13658.3|13643.3|13658.3|13643.3|0
1648437800000|2022-03-28 03:23:20|13662.4|13647.4|13662.6|13647.6|13662.8|13647.8|13662.4|13647.4|1
1648437810000|2022-03-28 03:23:30|13663|13648|13663|13648|13663|13648|13663|13648|0
1648437850000|2022-03-28 03:24:10|13662.6|13647.6|13661.9|13646.9|13662.6|13647.6|13661.2|13646.2|0
1648437860000|2022-03-28 03:24:20|13661.5|13646.5|13661|13646|13661.9|13646.9|13661|13646|0
1648437890000|2022-03-28 03:24:50|13661.5|13646.5|13661.5|13646.5|13661.5|13646.5|13661.5|13646.5|0
1648437900000|2022-03-28 03:25:00|13661.9|13646.9|13661.9|13646.9|13661.9|13646.9|13661.9|13646.9|0
1648437930000|2022-03-28 03:25:30|13661.5|13646.5|13661.5|13646.5|13661.5|13646.5|13661.5|13646.5|0
1648437940000|2022-03-28 03:25:40|13661.9|13646.9|13661.9|13646.9|13661.9|13646.9|13661.9|13646.9|0
1648438000000|2022-03-28 03:26:40|13658.5|13643.5|13658.5|13643.5|13658.5|13643.5|13658.5|13643.5|1
1648438010000|2022-03-28 03:26:50|13658.1|13643.1|13656.3|13641.3|13658.1|13643.1|13656.3|13641.3|0
1648438020000|2022-03-28 03:27:00|13660.8|13645.8|13661.4|13646.4|13661.4|13646.4|13660.8|13645.8|1
1648438030000|2022-03-28 03:27:10|13661|13646|13661|13646|13661|13646|13661|13646|0
1648438040000|2022-03-28 03:27:20|13661.5|13646.5|13663.5|13648.5|13663.5|13648.5|13661.5|13646.5|1
1648438050000|2022-03-28 03:27:30|13663.2|13648.2|13663.2|13648.2|13663.2|13648.2|13663.2|13648.2|0
1648438060000|2022-03-28 03:27:40|13668|13643|13667.7|13642.7|13668|13643|13667.7|13642.7|0
1648438080000|2022-03-28 03:28:00|13663.1|13648.1|13667.4|13652.4|13667.4|13652.4|13663.1|13648.1|0
1648438090000|2022-03-28 03:28:10|13667.6|13652.6|13664|13649|13667.6|13652.6|13664|13649|2
1648438100000|2022-03-28 03:28:20|13663.8|13648.8|13665.8|13650.8|13665.8|13650.8|13663.6|13648.6|0
1648438110000|2022-03-28 03:28:30|13666.8|13651.8|13664.5|13649.5|13666.8|13651.8|13664.5|13649.5|1
1648438120000|2022-03-28 03:28:40|13663.1|13648.1|13660.6|13645.6|13663.1|13648.1|13660.6|13645.6|0
1648438130000|2022-03-28 03:28:50|13661.1|13646.1|13661.1|13646.1|13661.1|13646.1|13661.1|13646.1|0
1648438140000|2022-03-28 03:29:00|13660.7|13645.7|13660.7|13645.7|13660.7|13645.7|13660.7|13645.7|0
1648438150000|2022-03-28 03:29:10|13660.4|13645.4|13661|13646|13661.3|13646.3|13660.4|13645.4|1
1648438170000|2022-03-28 03:29:30|13660.8|13645.8|13660.8|13645.8|13660.8|13645.8|13660.8|13645.8|0
1648438220000|2022-03-28 03:30:20|13662|13647|13662|13647|13662|13647|13662|13647|0
1648438270000|2022-03-28 03:31:10|13667.6|13642.6|13667.6|13642.6|13667.6|13642.6|13667.6|13642.6|0
1648438280000|2022-03-28 03:31:20|13662.2|13647.2|13662.2|13647.2|13662.2|13647.2|13662.2|13647.2|0
1648438350000|2022-03-28 03:32:30|13663.7|13648.7|13663.7|13648.7|13663.7|13648.7|13663.7|13648.7|0
1648438370000|2022-03-28 03:32:50|13664.5|13649.5|13665.1|13650.1|13665.1|13650.1|13664.5|13649.5|0
1648438410000|2022-03-28 03:33:30|13664.7|13649.7|13664.7|13649.7|13664.7|13649.7|13664.7|13649.7|0
1648438420000|2022-03-28 03:33:40|13665.1|13650.1|13665.1|13650.1|13665.1|13650.1|13665.1|13650.1|1
1648438440000|2022-03-28 03:34:00|13665.4|13650.4|13666.4|13651.4|13666.4|13651.4|13665.4|13650.4|0
1648438460000|2022-03-28 03:34:20|13689.8|13652.3|13691.6|13666.6|13694.6|13666.8|13689.8|13652.3|107
1648438470000|2022-03-28 03:34:30|13691.9|13666.9|13691.9|13666.9|13691.9|13666.9|13691.8|13666.8|0
1648438500000|2022-03-28 03:35:00|||||||||48
1648438510000|2022-03-28 03:35:10|13782.6|13757.6|13782.2|13757.2|13782.6|13757.6|13782.2|13757.2|179
1648438520000|2022-03-28 03:35:20|13781.6|13756.6|13779.9|13754.9|13781.6|13756.6|13779.9|13754.9|11
1648438530000|2022-03-28 03:35:30|13779.7|13754.7|13761.8|13746.8|13779.7|13754.7|13761.8|13746.8|30
1648438540000|2022-03-28 03:35:40|13760.7|13745.7|13760.4|13745.4|13760.7|13745.7|13760.4|13745.4|1
1648438550000|2022-03-28 03:35:50|13759.2|13744.2|13756.3|13741.3|13761.8|13744.2|13756.1|13736.8|1
1648438560000|2022-03-28 03:36:00|13769|13731.5|13763.9|13738.9|13769|13738.9|13763.9|13731.5|0
1648438570000|2022-03-28 03:36:10|13757.4|13742.4|13756.1|13741.1|13757.4|13742.4|13756.1|13741.1|2
1648438590000|2022-03-28 03:36:30|13753.8|13738.8|13755.6|13740.6|13755.6|13740.6|13752.1|13737.1|8
1648438600000|2022-03-28 03:36:40|13762.1|13737.1|13762.2|13737.2|13762.2|13737.2|13762.1|13737.1|10
1648438630000|2022-03-28 03:37:10|13762.1|13737.1|13762.1|13737.1|13762.1|13737.1|13762.1|13737.1|0
1648438640000|2022-03-28 03:37:20|||||||||1
1648438650000|2022-03-28 03:37:30|13761.9|13736.9|13761.9|13736.9|13761.9|13736.9|13761.9|13736.9|1
1648438660000|2022-03-28 03:37:40|13762.1|13737.1|13762.1|13737.1|13762.1|13737.1|13762.1|13737.1|1
1648438670000|2022-03-28 03:37:50|13756.3|13741.3|13755.9|13740.9|13756.3|13741.3|13755.9|13740.9|0
1648438690000|2022-03-28 03:38:10|13781.6|13744.1|13786.5|13749|13786.5|13749|13781.6|13744.1|3
1648438710000|2022-03-28 03:38:30|13787.4|13749.9|13781.1|13756.1|13787.4|13756.1|13781.1|13748.4|0
1648438730000|2022-03-28 03:38:50|13774.6|13759.6|13782.6|13767.6|13782.6|13767.6|13774.6|13759.6|2
1648438800000|2022-03-28 03:40:00|13782.4|13767.4|13782.4|13767.4|13782.4|13767.4|13782.4|13767.4|0
1648438810000|2022-03-28 03:40:10|13782.9|13767.9|13782.9|13767.9|13782.9|13767.9|13782.9|13767.9|0
1648438820000|2022-03-28 03:40:20|13785.2|13770.2|13786.1|13771.1|13786.1|13771.1|13785.2|13770.2|1
1648438830000|2022-03-28 03:40:30|13784.9|13769.9|13790.9|13775.9|13790.9|13775.9|13784.9|13769.9|3
1648438840000|2022-03-28 03:40:40|13790.6|13775.6|13790.3|13775.3|13790.6|13775.6|13790.3|13775.3|5
1648438860000|2022-03-28 03:41:00|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|1
1648438870000|2022-03-28 03:41:10|13789.2|13774.2|13778.1|13763.1|13789.2|13774.2|13778.1|13763.1|2
1648438880000|2022-03-28 03:41:20|13777.3|13762.3|13777.3|13762.3|13777.3|13762.3|13777.3|13762.3|0
1648438890000|2022-03-28 03:41:30|13776.3|13761.3|13779.3|13764.3|13779.3|13764.3|13776.3|13761.3|0
1648438900000|2022-03-28 03:41:40|13779.6|13764.6|13779.8|13764.8|13779.8|13764.8|13779.6|13764.6|7
1648438910000|2022-03-28 03:41:50|13775.2|13760.2|13771.8|13756.8|13775.2|13760.2|13771.8|13756.8|4
1648438920000|2022-03-28 03:42:00|13772.6|13757.6|13772.8|13757.8|13772.8|13757.8|13772.3|13757.3|1
1648438950000|2022-03-28 03:42:30|13772.6|13757.6|13772.6|13757.6|13772.6|13757.6|13772.6|13757.6|0
1648438960000|2022-03-28 03:42:40|13772.3|13757.3|13772.1|13757.1|13772.3|13757.3|13772.1|13757.1|1
1648439000000|2022-03-28 03:43:20|13772.3|13757.3|13779.4|13764.4|13779.8|13764.8|13772.3|13757.3|10
1648439010000|2022-03-28 03:43:30|13778.6|13763.6|13778.6|13763.6|13778.6|13763.6|13778.6|13763.6|0
1648439020000|2022-03-28 03:43:40|||||||||1
1648439040000|2022-03-28 03:44:00|13778.3|13763.3|13778.3|13763.3|13778.3|13763.3|13778.3|13763.3|1
1648439050000|2022-03-28 03:44:10|13777.1|13762.1|13777.1|13762.1|13777.1|13762.1|13777.1|13762.1|0
1648439060000|2022-03-28 03:44:20|13777.5|13762.5|13778.1|13763.1|13778.1|13763.1|13777.5|13762.5|0
1648439080000|2022-03-28 03:44:40|13778.4|13763.4|13778.4|13763.4|13778.4|13763.4|13778.4|13763.4|0
1648439090000|2022-03-28 03:44:50|13787|13772|13787.3|13772.3|13787.3|13772.3|13787|13772|12
1648439100000|2022-03-28 03:45:00|||||||||2
1648439140000|2022-03-28 03:45:40|13785.8|13770.8|13782.3|13767.3|13785.8|13770.8|13782.3|13767.3|8
1648439150000|2022-03-28 03:45:50|13782.8|13767.8|13782.8|13767.8|13782.8|13767.8|13782.8|13767.8|0
1648439160000|2022-03-28 03:46:00|13783|13768|13782|13767|13785.5|13770.5|13782|13767|1
1648439190000|2022-03-28 03:46:30|13786|13771|13786|13771|13786|13771|13786|13771|1
1648439200000|2022-03-28 03:46:40|13785.8|13770.8|13784.7|13769.7|13785.8|13770.8|13784.7|13769.7|1
1648439220000|2022-03-28 03:47:00|13784.4|13769.4|13783.4|13768.4|13784.4|13769.4|13783.4|13768.4|0
1648439230000|2022-03-28 03:47:10|13782.3|13767.3|13782.6|13767.6|13783.8|13768.8|13780.9|13765.9|2
1648439240000|2022-03-28 03:47:20|13782.2|13767.2|13781.1|13766.1|13782.2|13767.2|13780.7|13765.7|0
1648439250000|2022-03-28 03:47:30|13781.7|13766.7|13781.7|13766.7|13781.7|13766.7|13781.7|13766.7|0
1648439260000|2022-03-28 03:47:40|13782|13767|13782|13767|13782|13767|13782|13767|0
1648439280000|2022-03-28 03:48:00|13778.5|13763.5|13775.3|13760.3|13778.5|13763.5|13775.3|13760.3|2
1648439290000|2022-03-28 03:48:10|13775.5|13760.5|13775.5|13760.5|13775.5|13760.5|13775.5|13760.5|0
1648439310000|2022-03-28 03:48:30|13775.8|13760.8|13775.8|13760.8|13775.8|13760.8|13775.8|13760.8|0
1648439320000|2022-03-28 03:48:40|13779|13764|13781.3|13766.3|13781.3|13766.3|13779|13764|3
1648439360000|2022-03-28 03:49:20|13781.8|13766.8|13781.8|13766.8|13781.8|13766.8|13781.8|13766.8|0
1648439420000|2022-03-28 03:50:20|13781.6|13766.6|13781.3|13766.3|13781.6|13766.6|13781.3|13766.3|0
1648439460000|2022-03-28 03:51:00|13781.8|13766.8|13781.8|13766.8|13781.8|13766.8|13781.8|13766.8|0
1648439480000|2022-03-28 03:51:20|||||||||1
1648439510000|2022-03-28 03:51:50|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|13781.3|13766.3|3
1648439520000|2022-03-28 03:52:00|13781.3|13766.3|13782.8|13767.8|13782.8|13767.8|13781.3|13766.3|0
1648439530000|2022-03-28 03:52:10|13782.5|13767.5|13781.8|13766.8|13782.5|13767.5|13781.8|13766.8|0
1648439570000|2022-03-28 03:52:50|13781.6|13766.6|13781.3|13766.3|13781.6|13766.6|13781.3|13766.3|2
1648439580000|2022-03-28 03:53:00|13787.3|13772.3|13782.9|13767.9|13787.3|13772.3|13782.9|13767.9|11
1648439590000|2022-03-28 03:53:10|13782|13767|13782|13767|13782|13767|13782|13767|0
1648439690000|2022-03-28 03:54:50|||||||||2
1648439700000|2022-03-28 03:55:00|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|0
1648439710000|2022-03-28 03:55:10|||||||||10
1648439740000|2022-03-28 03:55:40|13782.7|13767.7|13783.3|13768.3|13783.3|13768.3|13782.7|13767.7|0
1648439750000|2022-03-28 03:55:50|13783.1|13768.1|13782.3|13767.3|13783.1|13768.1|13782.3|13767.3|4
1648439760000|2022-03-28 03:56:00|13781.9|13766.9|13781.3|13766.3|13781.9|13766.9|13781.3|13766.3|0
1648439770000|2022-03-28 03:56:10|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|5
1648439780000|2022-03-28 03:56:20|13782.8|13767.8|13783.3|13768.3|13783.3|13768.3|13782.8|13767.8|3
1648439830000|2022-03-28 03:57:10|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|0
1648439870000|2022-03-28 03:57:50|13781.8|13766.8|13781.8|13766.8|13781.8|13766.8|13781.8|13766.8|0
1648439880000|2022-03-28 03:58:00|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|13782.3|13767.3|0
1648439910000|2022-03-28 03:58:30|13782.6|13767.6|13782.8|13767.8|13782.8|13767.8|13782.6|13767.6|1
1648439920000|2022-03-28 03:58:40|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|1
1648439930000|2022-03-28 03:58:50|||||||||1
1648439940000|2022-03-28 03:59:00|13783|13768|13782.8|13767.8|13783|13768|13782.8|13767.8|3
1648439950000|2022-03-28 03:59:10|13782|13767|13781.8|13766.8|13782.1|13767.1|13781.8|13766.8|1
1648439960000|2022-03-28 03:59:20|13782.2|13767.2|13782.8|13767.8|13782.8|13767.8|13782.2|13767.2|0
1648440000000|2022-03-28 04:00:00|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|0
1648440010000|2022-03-28 04:00:10|13783.5|13768.5|13783.3|13768.3|13783.5|13768.5|13783.3|13768.3|3
1648440040000|2022-03-28 04:00:40|||||||||20
1648440050000|2022-03-28 04:00:50|13783.8|13768.8|13784.3|13769.3|13784.3|13769.3|13783.8|13768.8|1
1648440060000|2022-03-28 04:01:00|13784|13769|13784.3|13769.3|13784.3|13769.3|13784|13769|0
1648440070000|2022-03-28 04:01:10|13784.8|13769.8|13784.8|13769.8|13784.8|13769.8|13784.8|13769.8|0
1648440080000|2022-03-28 04:01:20|13799.1|13784.1|13821|13783.5|13821|13784.1|13799.1|13783.5|5
1648440090000|2022-03-28 04:01:30|13822.9|13785.4|13827.5|13790|13827.5|13790|13822.9|13785.4|0
1648440100000|2022-03-28 04:01:40|13828.5|13791|13866.4|13851.4|13866.4|13851.4|13828.5|13791|20
1648440110000|2022-03-28 04:01:50|13866.1|13851.1|13866.4|13851.4|13866.4|13851.4|13865.8|13850.8|3
1648440120000|2022-03-28 04:02:00|13866.8|13851.8|13867.4|13852.4|13867.4|13852.4|13866.8|13851.8|0
1648440130000|2022-03-28 04:02:10|13867.6|13852.6|13868.9|13853.9|13868.9|13853.9|13867.6|13852.6|1
1648440140000|2022-03-28 04:02:20|13869.4|13854.4|13869.5|13854.5|13869.5|13854.5|13869.4|13854.4|1
1648440150000|2022-03-28 04:02:30|13869.8|13854.8|13868.6|13853.6|13870.3|13855.3|13868.6|13853.6|1
1648440160000|2022-03-28 04:02:40|13869|13854|13867.2|13852.2|13869.2|13854.2|13867.2|13852.2|5
1648440170000|2022-03-28 04:02:50|13867.7|13852.7|13868.9|13853.9|13868.9|13853.9|13867.7|13852.7|19
1648440180000|2022-03-28 04:03:00|13869.8|13854.8|13870.4|13855.4|13872.7|13857.7|13869.8|13854.8|20
1648440190000|2022-03-28 04:03:10|13874.9|13859.9|13876.4|13861.4|13876.4|13861.4|13874.9|13859.9|0
1648440200000|2022-03-28 04:03:20|13902.6|13865.1|13920.8|13883.3|13920.8|13883.3|13902.6|13865.1|27
1648440210000|2022-03-28 04:03:30|13921.4|13883.9|13920.8|13883.3|13921.4|13883.9|13920.8|13883.3|0
1648440220000|2022-03-28 04:03:40|13921.9|13884.4|13923.5|13898.5|13923.5|13898.5|13921.9|13884.4|0
1648440230000|2022-03-28 04:03:50|13924|13899|13933.9|13918.9|13933.9|13918.9|13924|13899|12
1648440240000|2022-03-28 04:04:00|13931.9|13916.9|13885.8|13860.8|13948.5|13916.9|13885.8|13855.6|17
1648440280000|2022-03-28 04:04:40|13886|13861|13913.5|13888.5|13913.5|13888.5|13886|13861|0
1648440290000|2022-03-28 04:04:50|13918.1|13893.1|13900.4|13862.9|13925.4|13893.1|13900.4|13862.9|8
1648440310000|2022-03-28 04:05:10|13893.7|13868.7|13893.7|13868.7|13893.7|13868.7|13893.7|13868.7|1
1648440320000|2022-03-28 04:05:20|13893.3|13868.3|13893|13868|13893.5|13868.5|13893|13868|0
1648440330000|2022-03-28 04:05:30|13887.8|13872.8|13887.8|13872.8|13887.8|13872.8|13887.8|13872.8|0
1648440360000|2022-03-28 04:06:00|13892.3|13877.3|13892.5|13877.5|13892.5|13877.5|13892.3|13877.3|4
1648440370000|2022-03-28 04:06:10|13892.7|13877.7|13893.2|13878.2|13893.2|13878.2|13892.7|13877.7|2
1648440380000|2022-03-28 04:06:20|13924.1|13909.1|13924.8|13909.8|13924.8|13909.8|13924.1|13909.1|3
1648440390000|2022-03-28 04:06:30|||||||||24
1648440400000|2022-03-28 04:06:40|13925|13910|13924.2|13899.2|13931.3|13910|13922.2|13893.8|6
1648440420000|2022-03-28 04:07:00|13934.2|13909.2|13943.8|13918.8|13943.8|13918.8|13934.2|13909.2|0
1648440430000|2022-03-28 04:07:10|13951.5|13914|13949.9|13912.4|13951.5|13914|13949.9|13912.4|15
1648440440000|2022-03-28 04:07:20|13949.6|13912.1|13902.1|13864.6|13949.6|13912.1|13901.6|13864.1|0
1648440450000|2022-03-28 04:07:30|13901.9|13864.4|13902.7|13865.2|13902.7|13870.8|13895.8|13864.4|7
1648440460000|2022-03-28 04:07:40|13928.5|13891|13922.4|13897.4|13928.5|13897.4|13922.4|13891|0
1648440470000|2022-03-28 04:07:50|13922.6|13897.6|13923.1|13898.1|13923.1|13898.1|13922.6|13897.6|0
1648440480000|2022-03-28 04:08:00|13923.3|13898.3|13923.3|13898.3|13923.3|13898.3|13923.3|13898.3|1
1648440490000|2022-03-28 04:08:10|13923.5|13898.5|13923.5|13898.5|13923.7|13898.7|13923.5|13898.5|0
1648440500000|2022-03-28 04:08:20|13918.9|13903.9|13919.1|13904.1|13919.1|13904.1|13918.9|13903.9|0
1648440510000|2022-03-28 04:08:30|13925.5|13910.5|13926.2|13911.2|13931.4|13911.2|13925.5|13906.4|10
1648440520000|2022-03-28 04:08:40|13926.6|13911.6|13926.6|13911.6|13926.6|13911.6|13926.6|13911.6|0
1648440530000|2022-03-28 04:08:50|13927|13912|13927|13912|13927|13912|13926.8|13911.8|0
1648440550000|2022-03-28 04:09:10|13927.5|13912.5|13927.5|13912.5|13927.5|13912.5|13927.5|13912.5|0
1648440560000|2022-03-28 04:09:20|13934.2|13909.2|13933|13918|13936.1|13918|13929.4|13909.2|10
1648440570000|2022-03-28 04:09:30|13932.4|13917.4|13932.4|13917.4|13933.2|13918.2|13930.9|13915.9|9
1648440580000|2022-03-28 04:09:40|13932.6|13917.6|13932.4|13917.4|13933|13918|13932.4|13917.4|2
1648440590000|2022-03-28 04:09:50|13932.2|13917.2|13933.5|13918.5|13933.5|13918.5|13932.2|13917.2|2
1648440600000|2022-03-28 04:10:00|13933.9|13918.9|13932.8|13917.8|13933.9|13918.9|13932.8|13917.8|10
1648440610000|2022-03-28 04:10:10|13931.7|13916.7|13931.5|13916.5|13931.7|13916.7|13931.5|13916.5|3
1648440620000|2022-03-28 04:10:20|13931.7|13916.7|13931.7|13916.7|13931.7|13916.7|13931.7|13916.7|5
1648440630000|2022-03-28 04:10:30|13931.8|13916.8|13932|13917|13932.2|13917.2|13931.8|13916.8|3
1648440640000|2022-03-28 04:10:40|13932.7|13917.7|13932.5|13917.5|13932.7|13917.7|13932.5|13917.5|1
1648440650000|2022-03-28 04:10:50|13932.7|13917.7|13932.7|13917.7|13932.7|13917.7|13932.7|13917.7|4
1648440670000|2022-03-28 04:11:10|13933.6|13918.6|13933.8|13918.8|13933.8|13918.8|13933.6|13918.6|0
1648440680000|2022-03-28 04:11:20|13952.6|13937.6|13951.4|13936.4|13952.6|13937.6|13951.4|13936.4|0
1648440700000|2022-03-28 04:11:40|13951|13936|13951|13936|13951|13936|13951|13936|1
1648440710000|2022-03-28 04:11:50|13951.2|13936.2|13951.4|13936.4|13951.6|13936.6|13951.2|13936.2|2
1648440720000|2022-03-28 04:12:00|13951.2|13936.2|13949.7|13934.7|13954.7|13936.2|13949.7|13929.7|1
1648440730000|2022-03-28 04:12:10|13949.9|13934.9|13949.3|13934.3|13949.9|13934.9|13949.3|13934.3|0
1648440740000|2022-03-28 04:12:20|13949|13934|13949|13934|13949|13934|13949|13934|0
1648440750000|2022-03-28 04:12:30|13948.8|13933.8|13949|13934|13949|13934|13948.8|13933.8|0
1648440760000|2022-03-28 04:12:40|13949.3|13934.3|13947.1|13932.1|13949.5|13934.5|13947.1|13932.1|1
1648440770000|2022-03-28 04:12:50|13949|13934|13949|13934|13949|13934|13949|13934|3
1648440780000|2022-03-28 04:13:00|13948.8|13933.8|13948.8|13933.8|13948.8|13933.8|13948.8|13933.8|1
1648440790000|2022-03-28 04:13:10|13949|13934|13949.3|13934.3|13949.3|13934.3|13949|13934|0
1648440800000|2022-03-28 04:13:20|13950.9|13935.9|13951.1|13936.1|13951.1|13936.1|13950.9|13935.9|0
1648440810000|2022-03-28 04:13:30|13947.1|13932.1|13947.1|13932.1|13947.1|13932.1|13947.1|13932.1|0
1648440820000|2022-03-28 04:13:40|13949.7|13934.7|13949.7|13934.7|13949.7|13934.7|13949.7|13934.7|0
1648440840000|2022-03-28 04:14:00|13951.1|13936.1|13951.5|13936.5|13951.5|13936.5|13951.1|13936.1|0
1648440850000|2022-03-28 04:14:10|13953.1|13938.1|13953.4|13938.4|13953.4|13938.4|13953.1|13938.1|0
1648440860000|2022-03-28 04:14:20|13955.3|13940.3|13953.5|13938.5|13955.8|13940.8|13953.5|13938.5|1
1648440870000|2022-03-28 04:14:30|13953.8|13938.8|13953.8|13938.8|13953.8|13938.8|13953.8|13938.8|0
1648440880000|2022-03-28 04:14:40|13954|13939|13954.6|13939.6|13954.6|13939.6|13954|13939|7
1648440890000|2022-03-28 04:14:50|13954.8|13939.8|13952.3|13937.3|13954.8|13939.8|13952.3|13937.3|5
1648440900000|2022-03-28 04:15:00|13952.5|13937.5|13952.3|13937.3|13952.5|13937.5|13952.3|13937.3|1
1648440910000|2022-03-28 04:15:10|13952|13937|13952|13937|13952|13937|13952|13937|0
1648440930000|2022-03-28 04:15:30|13950.6|13935.6|13949.7|13934.7|13950.6|13935.6|13949.7|13934.7|1
1648440950000|2022-03-28 04:15:50|13949.5|13934.5|13949.5|13934.5|13949.5|13934.5|13949.5|13934.5|0
1648440970000|2022-03-28 04:16:10|13949.7|13934.7|13949.7|13934.7|13949.7|13934.7|13949.7|13934.7|0
1648440990000|2022-03-28 04:16:30|13948|13933|13948|13933|13948|13933|13948|13933|0
1648441000000|2022-03-28 04:16:40|13946.9|13931.9|13946.9|13931.9|13946.9|13931.9|13946.9|13931.9|0
1648441020000|2022-03-28 04:17:00|13947.2|13932.2|13947.2|13932.2|13947.2|13932.2|13947.2|13932.2|0
1648441040000|2022-03-28 04:17:20|13946.9|13931.9|13946.9|13931.9|13946.9|13931.9|13946.9|13931.9|0
1648441070000|2022-03-28 04:17:50|13946.7|13931.7|13946.7|13931.7|13946.7|13931.7|13946.7|13931.7|0
1648441080000|2022-03-28 04:18:00|13946.5|13931.5|13946.5|13931.5|13946.5|13931.5|13946.5|13931.5|0
1648441120000|2022-03-28 04:18:40|13946.3|13931.3|13946.3|13931.3|13946.3|13931.3|13946.3|13931.3|4
1648441130000|2022-03-28 04:18:50|13946.5|13931.5|13946.5|13931.5|13946.5|13931.5|13946.5|13931.5|44
1648441140000|2022-03-28 04:19:00|13947.2|13932.2|13947.2|13932.2|13947.2|13932.2|13947.2|13932.2|1
1648441150000|2022-03-28 04:19:10|13946.9|13931.9|13946.7|13931.7|13946.9|13931.9|13946.7|13931.7|0
1648441160000|2022-03-28 04:19:20|13946.9|13931.9|13946.3|13931.3|13946.9|13931.9|13946.3|13931.3|2
1648441170000|2022-03-28 04:19:30|13945.7|13930.7|13945.7|13930.7|13945.7|13930.7|13945.7|13930.7|1
1648441180000|2022-03-28 04:19:40|13945.2|13930.2|13945.2|13930.2|13945.2|13930.2|13945.2|13930.2|0
1648441220000|2022-03-28 04:20:20|13946.2|13931.2|13946.2|13931.2|13946.2|13931.2|13946.2|13931.2|0
1648441270000|2022-03-28 04:21:10|13943.7|13928.7|13941.6|13926.6|13943.7|13928.7|13941.6|13926.6|1
1648441280000|2022-03-28 04:21:20|13941.3|13926.3|13939.4|13924.4|13941.3|13926.3|13939.4|13924.4|4
1648441290000|2022-03-28 04:21:30|13941.5|13926.5|13938.1|13900.6|13941.8|13926.8|13937.8|13900.3|30
1648441300000|2022-03-28 04:21:40|13938.8|13901.3|13938.4|13900.9|13938.8|13901.3|13938|13900.5|3
1648441310000|2022-03-28 04:21:50|13938.2|13900.7|13937.5|13900|13938.2|13900.7|13937.5|13900|6
1648441330000|2022-03-28 04:22:10|13929.6|13904.6|13929.3|13904.3|13929.6|13904.6|13929.3|13904.3|3
1648441340000|2022-03-28 04:22:20|13923|13908|13923|13908|13923|13908|13923|13908|0
1648441360000|2022-03-28 04:22:40|13923.4|13908.4|13923.4|13908.4|13923.4|13908.4|13923.4|13908.4|0
1648441370000|2022-03-28 04:22:50|13923.9|13908.9|13923.9|13908.9|13923.9|13908.9|13923.9|13908.9|0
1648441390000|2022-03-28 04:23:10|13924.3|13909.3|13924.1|13909.1|13924.3|13909.3|13924.1|13909.1|1
1648441400000|2022-03-28 04:23:20|13923.9|13908.9|13925.7|13910.7|13932.5|13917.5|13922.6|13907.6|5
1648441410000|2022-03-28 04:23:30|13926.4|13911.4|13929.1|13904.1|13929.1|13911.4|13922.2|13904.1|3
1648441420000|2022-03-28 04:23:40|13923.7|13908.7|13923.1|13908.1|13923.7|13908.7|13923.1|13908.1|0
1648441440000|2022-03-28 04:24:00|13923.3|13908.3|13923.3|13908.3|13923.3|13908.3|13923.3|13908.3|0
1648441450000|2022-03-28 04:24:10|13923.1|13908.1|13922.2|13907.2|13923.1|13908.1|13922.2|13907.2|0
1648441460000|2022-03-28 04:24:20|13922.4|13907.4|13922.4|13907.4|13922.4|13907.4|13922.4|13907.4|0
1648441470000|2022-03-28 04:24:30|13921|13906|13921.4|13906.4|13921.4|13906.4|13921|13906|0
1648441480000|2022-03-28 04:24:40|13921.8|13906.8|13921.8|13906.8|13921.8|13906.8|13921.8|13906.8|0
1648441490000|2022-03-28 04:24:50|13922.3|13907.3|13922.1|13907.1|13922.3|13907.3|13922.1|13907.1|0
1648441500000|2022-03-28 04:25:00|13922.3|13907.3|13930.7|13905.7|13930.7|13907.3|13922.1|13905.7|2
1648441510000|2022-03-28 04:25:10|13926.1|13911.1|13926.1|13911.1|13926.1|13911.1|13926.1|13911.1|0
1648441520000|2022-03-28 04:25:20|13926.5|13911.5|13926.5|13911.5|13926.5|13911.5|13926.5|13911.5|0
1648441540000|2022-03-28 04:25:40|13926.3|13911.3|13925.9|13910.9|13926.3|13911.3|13925.9|13910.9|3
1648441550000|2022-03-28 04:25:50|13926.3|13911.3|13926.1|13911.1|13926.3|13911.3|13926.1|13911.1|1
1648441560000|2022-03-28 04:26:00|13925.9|13910.9|13925.9|13910.9|13925.9|13910.9|13925.9|13910.9|0
1648441580000|2022-03-28 04:26:20|13925.5|13910.5|13925.5|13910.5|13925.5|13910.5|13925.5|13910.5|1
1648441630000|2022-03-28 04:27:10|13922.9|13907.9|13922.9|13907.9|13922.9|13907.9|13922.9|13907.9|0
1648441650000|2022-03-28 04:27:30|13919|13904|13921.4|13906.4|13921.4|13906.4|13919|13904|7
1648441700000|2022-03-28 04:28:20|13933.9|13896.4|13927.5|13902.5|13933.9|13902.5|13927.5|13896.4|5
1648441730000|2022-03-28 04:28:50|13927.9|13902.9|13928.1|13903.1|13928.1|13903.1|13927.7|13902.7|0
1648441740000|2022-03-28 04:29:00|13928.3|13903.3|13928.3|13903.3|13928.3|13903.3|13928.3|13903.3|0
1648441750000|2022-03-28 04:29:10|13923.7|13908.7|13923.7|13908.7|13923.7|13908.7|13923.7|13908.7|0
1648441760000|2022-03-28 04:29:20|13924.2|13909.2|13924.2|13909.2|13924.2|13909.2|13924.2|13909.2|0
1648441770000|2022-03-28 04:29:30|||||||||2
1648441780000|2022-03-28 04:29:40|13924.6|13909.6|13925.4|13910.4|13925.4|13910.4|13924.6|13909.6|0
1648441790000|2022-03-28 04:29:50|13925.9|13910.9|13925.9|13910.9|13925.9|13910.9|13925.9|13910.9|0
1648441800000|2022-03-28 04:30:00|13925.7|13910.7|13925.4|13910.4|13925.7|13910.7|13925.2|13910.2|3
1648441810000|2022-03-28 04:30:10|13925.7|13910.7|13925.7|13910.7|13925.7|13910.7|13925.7|13910.7|1
1648441870000|2022-03-28 04:31:10|13925.9|13910.9|13925.9|13910.9|13925.9|13910.9|13925.9|13910.9|0
1648441910000|2022-03-28 04:31:50|13926.7|13911.7|13926.3|13911.3|13926.7|13911.7|13925.6|13910.6|4
1648441920000|2022-03-28 04:32:00|13926.5|13911.5|13926.1|13911.1|13926.5|13911.5|13926.1|13911.1|0
1648441930000|2022-03-28 04:32:10|13926.5|13911.5|13926.9|13911.9|13926.9|13911.9|13926.5|13911.5|0
1648441940000|2022-03-28 04:32:20|13926.5|13911.5|13926.7|13911.7|13926.7|13911.7|13925.9|13910.9|3
1648441960000|2022-03-28 04:32:40|13926.5|13911.5|13926.5|13911.5|13926.5|13911.5|13926.5|13911.5|0
1648441990000|2022-03-28 04:33:10|13926.7|13911.7|13926.9|13911.9|13926.9|13911.9|13926.7|13911.7|1
1648442000000|2022-03-28 04:33:20|13927.4|13912.4|13927.4|13912.4|13927.4|13912.4|13927.4|13912.4|0
1648442020000|2022-03-28 04:33:40|13927.6|13912.6|13927.6|13912.6|13927.8|13912.8|13927.1|13912.1|1
1648442050000|2022-03-28 04:34:10|13927.8|13912.8|13927.8|13912.8|13927.8|13912.8|13927.8|13912.8|0
1648442080000|2022-03-28 04:34:40|13927.6|13912.6|13924.4|13909.4|13927.6|13912.6|13924.1|13909.1|8
1648442090000|2022-03-28 04:34:50|13931|13916|13931|13916|13931|13916|13930.6|13915.6|9
1648442100000|2022-03-28 04:35:00|13941.9|13926.9|13947.5|13922.5|13947.7|13926.9|13941.9|13922.5|2
1648442110000|2022-03-28 04:35:10|13942.9|13927.9|13949.3|13934.3|13949.5|13934.5|13942.9|13927.9|15
1648442120000|2022-03-28 04:35:20|13954.4|13939.4|13950.7|13935.7|13954.7|13939.7|13950.7|13935.7|4
1648442130000|2022-03-28 04:35:30|13954.4|13939.4|13954.4|13939.4|13954.4|13939.4|13954.4|13939.4|0
1648442140000|2022-03-28 04:35:40|13953.3|13938.3|13950.2|13935.2|13953.5|13938.5|13950.2|13935.2|0
1648442150000|2022-03-28 04:35:50|13953.3|13938.3|13948.5|13933.5|13953.3|13938.3|13948.3|13933.3|2
1648442160000|2022-03-28 04:36:00|13948.7|13933.7|13948.5|13933.5|13948.9|13933.9|13948.5|13933.5|1
1648442170000|2022-03-28 04:36:10|13948.9|13933.9|13948.9|13933.9|13949.4|13934.4|13948.7|13933.7|10
1648442180000|2022-03-28 04:36:20|13949.6|13934.6|13948.7|13933.7|13949.6|13934.6|13948.7|13933.7|5
1648442210000|2022-03-28 04:36:50|13948.5|13933.5|13947.2|13932.2|13948.5|13933.5|13947.2|13932.2|1
1648442220000|2022-03-28 04:37:00|13934.2|13919.2|13934|13919|13934.2|13919.2|13934|13919|1
1648442230000|2022-03-28 04:37:10|13933.8|13918.8|13933.3|13918.3|13933.8|13918.8|13933.3|13918.3|0
1648442240000|2022-03-28 04:37:20|13933.8|13918.8|13934.2|13919.2|13934.2|13919.2|13933.8|13918.8|0
1648442260000|2022-03-28 04:37:40|13934.6|13919.6|13935.5|13920.5|13935.5|13920.5|13934.6|13919.6|0
1648442270000|2022-03-28 04:37:50|13935.9|13920.9|13936.3|13921.3|13936.3|13921.3|13935.9|13920.9|0
1648442280000|2022-03-28 04:38:00|13936.1|13921.1|13933.2|13918.2|13936.1|13921.1|13933.2|13918.2|2
1648442290000|2022-03-28 04:38:10|13933|13918|13933|13918|13933|13918|13933|13918|0
1648442310000|2022-03-28 04:38:30|13933.2|13918.2|13932.5|13917.5|13933.2|13918.2|13932.5|13917.5|1
1648442330000|2022-03-28 04:38:50|13933.2|13918.2|13933|13918|13933.4|13918.4|13932.3|13917.3|4
1648442340000|2022-03-28 04:39:00|13932.8|13917.8|13930.9|13915.9|13932.8|13917.8|13930.5|13915.5|3
1648442350000|2022-03-28 04:39:10|13930.7|13915.7|13930.7|13915.7|13930.7|13915.7|13930.5|13915.5|2
1648442360000|2022-03-28 04:39:20|||||||||4
1648442380000|2022-03-28 04:39:40|13930.9|13915.9|13930.9|13915.9|13930.9|13915.9|13930.9|13915.9|0
1648442390000|2022-03-28 04:39:50|13933.2|13918.2|13933.5|13918.5|13933.5|13918.5|13933.2|13918.2|0
1648442400000|2022-03-28 04:40:00|13933|13918|13933|13918|13933|13918|13933|13918|0
1648442420000|2022-03-28 04:40:20|13933.2|13918.2|13933.2|13918.2|13933.2|13918.2|13933.2|13918.2|0
1648442430000|2022-03-28 04:40:30|13933|13918|13933.2|13918.2|13933.2|13918.2|13933|13918|2
1648442440000|2022-03-28 04:40:40|13933.6|13918.6|13933.6|13918.6|13933.6|13918.6|13933.6|13918.6|0
1648442450000|2022-03-28 04:40:50|13933.8|13918.8|13934|13919|13934|13919|13933.8|13918.8|0
1648442460000|2022-03-28 04:41:00|13934.2|13919.2|13934.2|13919.2|13934.2|13919.2|13934.2|13919.2|0
1648442470000|2022-03-28 04:41:10|13934.5|13919.5|13934.5|13919.5|13934.5|13919.5|13934.5|13919.5|0
1648442480000|2022-03-28 04:41:20|13934.2|13919.2|13935.5|13920.5|13935.5|13920.5|13934|13919|2
1648442500000|2022-03-28 04:41:40|13935.7|13920.7|13935.7|13920.7|13935.7|13920.7|13935.7|13920.7|0
1648442510000|2022-03-28 04:41:50|13936.2|13921.2|13936.4|13921.4|13936.4|13921.4|13936|13921|0
1648442560000|2022-03-28 04:42:40|13936.9|13921.9|13937.4|13922.4|13937.4|13922.4|13936.9|13921.9|2
1648442570000|2022-03-28 04:42:50|13937.6|13922.6|13937.6|13922.6|13937.6|13922.6|13937.6|13922.6|0
1648442580000|2022-03-28 04:43:00|13937.4|13922.4|13937.4|13922.4|13937.4|13922.4|13937.4|13922.4|0
1648442590000|2022-03-28 04:43:10|13937.6|13922.6|13937.6|13922.6|13937.6|13922.6|13937.6|13922.6|0
1648442600000|2022-03-28 04:43:20|13936.7|13921.7|13936.7|13921.7|13936.7|13921.7|13936.7|13921.7|3
1648442610000|2022-03-28 04:43:30|13936.3|13921.3|13936.3|13921.3|13936.3|13921.3|13936.3|13921.3|2
1648442620000|2022-03-28 04:43:40|13935.1|13920.1|13935.1|13920.1|13935.1|13920.1|13935.1|13920.1|0
1648442690000|2022-03-28 04:44:50|13934.9|13919.9|13934.9|13919.9|13934.9|13919.9|13934.9|13919.9|0
1648442730000|2022-03-28 04:45:30|13935.6|13920.6|13936|13921|13936|13921|13935.6|13920.6|1
1648442740000|2022-03-28 04:45:40|13936.2|13921.2|13935.1|13920.1|13936.2|13921.2|13935.1|13920.1|2
1648442820000|2022-03-28 04:47:00|13952|13937|13953.7|13938.7|13953.7|13938.7|13952|13937|0
1648442840000|2022-03-28 04:47:20|13954.2|13939.2|13954.7|13939.7|13954.7|13939.7|13954.2|13939.2|2
1648442850000|2022-03-28 04:47:30|13954.1|13939.1|13953.7|13938.7|13954.1|13939.1|13953.7|13938.7|3
1648442860000|2022-03-28 04:47:40|13954.2|13939.2|13954.2|13939.2|13954.2|13939.2|13954.2|13939.2|0
1648442870000|2022-03-28 04:47:50|13954|13939|13954|13939|13954|13939|13954|13939|0
1648442880000|2022-03-28 04:48:00|13951|13936|13952.7|13937.7|13952.7|13937.7|13951|13936|3
1648442890000|2022-03-28 04:48:10|13951.6|13936.6|13946.7|13931.7|13951.6|13936.6|13946.2|13931.2|2
1648442900000|2022-03-28 04:48:20|13951.2|13936.2|13951.5|13936.5|13951.7|13936.7|13951.2|13936.2|1
1648442910000|2022-03-28 04:48:30|13951.7|13936.7|13951.7|13936.7|13951.7|13936.7|13951.7|13936.7|0
1648442920000|2022-03-28 04:48:40|13951.4|13936.4|13951.2|13936.2|13951.4|13936.4|13951.2|13936.2|0
1648442950000|2022-03-28 04:49:10|13950.7|13935.7|13950.7|13935.7|13950.7|13935.7|13950.2|13935.2|1
1648442980000|2022-03-28 04:49:40|13949|13934|13948.7|13933.7|13949|13934|13948|13933|4
1648442990000|2022-03-28 04:49:50|13948.9|13933.9|13948.5|13933.5|13948.9|13933.9|13948.5|13933.5|1
1648443020000|2022-03-28 04:50:20|13949|13934|13949|13934|13949|13934|13949|13934|0
1648443040000|2022-03-28 04:50:40|13948.1|13933.1|13948.1|13933.1|13948.1|13933.1|13948.1|13933.1|0
1648443060000|2022-03-28 04:51:00|13948.5|13933.5|13949.2|13934.2|13949.2|13934.2|13948.5|13933.5|0
1648443080000|2022-03-28 04:51:20|13949.7|13934.7|13949.7|13934.7|13949.7|13934.7|13949.7|13934.7|0
1648443090000|2022-03-28 04:51:30|13949.5|13934.5|13949.2|13934.2|13949.5|13934.5|13949.2|13934.2|0
1648443100000|2022-03-28 04:51:40|13947.2|13932.2|13948.3|13933.3|13948.3|13933.3|13947.2|13932.2|2
1648443110000|2022-03-28 04:51:50|13948.9|13933.9|13947.6|13932.6|13948.9|13933.9|13947.6|13932.6|0
1648443130000|2022-03-28 04:52:10|13947.8|13932.8|13948.6|13933.6|13948.6|13933.6|13947.8|13932.8|0
1648443140000|2022-03-28 04:52:20|13948.5|13933.5|13949.5|13934.5|13949.7|13934.7|13948.5|13933.5|0
1648443160000|2022-03-28 04:52:40|13949.3|13934.3|13947.9|13932.9|13949.3|13934.3|13947.9|13932.9|1
1648443170000|2022-03-28 04:52:50|13948.3|13933.3|13948.1|13933.1|13948.3|13933.3|13948.1|13933.1|0
1648443190000|2022-03-28 04:53:10|13948.3|13933.3|13948.3|13933.3|13948.3|13933.3|13948.3|13933.3|0
1648443220000|2022-03-28 04:53:40|13948|13933|13948|13933|13948|13933|13948|13933|0
1648443240000|2022-03-28 04:54:00|13947.8|13932.8|13947.8|13932.8|13947.8|13932.8|13947.8|13932.8|0
1648443250000|2022-03-28 04:54:10|13948.3|13933.3|13948.3|13933.3|13948.3|13933.3|13948.3|13933.3|0
1648443260000|2022-03-28 04:54:20|13947.4|13932.4|13947.4|13932.4|13947.4|13932.4|13947.4|13932.4|1
1648443300000|2022-03-28 04:55:00|13947.8|13932.8|13947.8|13932.8|13947.8|13932.8|13947.8|13932.8|0
1648443310000|2022-03-28 04:55:10|13948|13933|13948.3|13933.3|13948.3|13933.3|13948|13933|0
1648443370000|2022-03-28 04:56:10|13948.5|13933.5|13948.8|13933.8|13948.8|13933.8|13948.5|13933.5|0
1648443380000|2022-03-28 04:56:20|13949.2|13934.2|13953.3|13938.3|13953.3|13938.3|13949|13934|30
1648443400000|2022-03-28 04:56:40|13953.6|13938.6|13953.8|13938.8|13953.8|13938.8|13953.6|13938.6|0
1648443410000|2022-03-28 04:56:50|13954.1|13939.1|13954.1|13939.1|13954.1|13939.1|13954.1|13939.1|1
1648443420000|2022-03-28 04:57:00|13954.6|13939.6|13955.1|13940.1|13955.1|13940.1|13954.6|13939.6|2
1648443430000|2022-03-28 04:57:10|13955.5|13940.5|13956|13941|13956|13941|13955.5|13940.5|25
1648443440000|2022-03-28 04:57:20|13955.5|13940.5|13955.5|13940.5|13955.5|13940.5|13955.5|13940.5|3
1648443460000|2022-03-28 04:57:40|13956|13941|13954.5|13939.5|13956.3|13941.3|13954.5|13939.5|2
1648443480000|2022-03-28 04:58:00|13951.6|13936.6|13951.6|13936.6|13951.6|13936.6|13951.6|13936.6|1
1648443490000|2022-03-28 04:58:10|13951.4|13936.4|13951.8|13936.8|13951.8|13936.8|13951.4|13936.4|0
1648443530000|2022-03-28 04:58:50|13951.4|13936.4|13951.4|13936.4|13951.4|13936.4|13951.4|13936.4|0
1648443540000|2022-03-28 04:59:00|13951.6|13936.6|13951.6|13936.6|13951.6|13936.6|13951.6|13936.6|3
1648443550000|2022-03-28 04:59:10|13951.8|13936.8|13951.8|13936.8|13951.8|13936.8|13951.8|13936.8|1
1648443570000|2022-03-28 04:59:30|13952.5|13937.5|13953|13938|13953|13938|13952.5|13937.5|18
1648443580000|2022-03-28 04:59:40|13953.5|13938.5|13958|13943|13958|13943|13953.5|13938.5|1
1648443610000|2022-03-28 05:00:10|13957.8|13942.8|13957.8|13942.8|13957.8|13942.8|13957.8|13942.8|0
1648443620000|2022-03-28 05:00:20|13957.6|13942.6|13957.6|13942.6|13957.6|13942.6|13957.6|13942.6|0
1648443690000|2022-03-28 05:01:30|13958.2|13943.2|13958.2|13943.2|13958.2|13943.2|13958.2|13943.2|0
1648443710000|2022-03-28 05:01:50|13957.4|13942.4|13957|13942|13957.4|13942.4|13957|13942|2
1648443720000|2022-03-28 05:02:00|13957.2|13942.2|13957.2|13942.2|13957.2|13942.2|13957|13942|0
1648443730000|2022-03-28 05:02:10|13957|13942|13944|13929|13957.2|13942.2|13944|13929|12
1648443740000|2022-03-28 05:02:20|13946|13931|13949|13934|13950.2|13935.2|13946|13931|2
1648443760000|2022-03-28 05:02:40|13941.9|13926.9|13943.8|13928.8|13945.3|13930.3|13939|13924|7
1648443770000|2022-03-28 05:02:50|13944.2|13929.2|13944.8|13929.8|13944.8|13929.8|13944.2|13929.2|0
1648443780000|2022-03-28 05:03:00|13946.1|13931.1|13946.4|13931.4|13946.4|13931.4|13946.1|13931.1|0
1648443790000|2022-03-28 05:03:10|13947.8|13932.8|13945|13930|13947.8|13932.8|13945|13930|2
1648443800000|2022-03-28 05:03:20|13944|13929|13944|13929|13944|13929|13944|13929|0
1648443810000|2022-03-28 05:03:30|13943.7|13928.7|13943.7|13928.7|13943.7|13928.7|13943.7|13928.7|0
1648443890000|2022-03-28 05:04:50|13944.2|13929.2|13941.9|13926.9|13944.2|13929.2|13941.9|13926.9|1
1648443900000|2022-03-28 05:05:00|13942.4|13927.4|13941.6|13926.6|13942.4|13927.4|13941.6|13926.6|0
1648443910000|2022-03-28 05:05:10|13941.3|13926.3|13941.9|13926.9|13941.9|13926.9|13940.6|13925.6|0
1648443920000|2022-03-28 05:05:20|13942.7|13927.7|13941.3|13926.3|13942.7|13927.7|13941.3|13926.3|0
1648443930000|2022-03-28 05:05:30|13941.8|13926.8|13942.3|13927.3|13942.3|13927.3|13941.8|13926.8|0
1648443940000|2022-03-28 05:05:40|13942.1|13927.1|13941.8|13926.8|13942.1|13927.1|13941.8|13926.8|0
1648443990000|2022-03-28 05:06:30|13942.3|13927.3|13942.9|13927.9|13943.4|13928.4|13942.3|13927.3|0
1648444000000|2022-03-28 05:06:40|13943.2|13928.2|13942.9|13927.9|13943.4|13928.4|13942.9|13927.9|0
1648444010000|2022-03-28 05:06:50|13943.1|13928.1|13943.4|13928.4|13943.4|13928.4|13943.1|13928.1|0
1648444060000|2022-03-28 05:07:40|13943|13928|13943|13928|13943|13928|13943|13928|0
1648444070000|2022-03-28 05:07:50|13943.9|13928.9|13945.6|13920.6|13945.6|13928.9|13943.9|13920.1|3
1648444080000|2022-03-28 05:08:00|13940.5|13925.5|13939.3|13924.3|13940.5|13925.5|13939.3|13924.3|2
1648444090000|2022-03-28 05:08:10|13937.8|13922.8|13937|13922|13937.8|13922.8|13937|13922|1
1648444100000|2022-03-28 05:08:20|13936.8|13921.8|13937.5|13922.5|13937.5|13922.5|13936.3|13921.3|0
1648444110000|2022-03-28 05:08:30|13937.2|13922.2|13937|13922|13937.2|13922.2|13937|13922|0
1648444120000|2022-03-28 05:08:40|13933.9|13918.9|13929.1|13914.1|13933.9|13918.9|13929.1|13914.1|4
1648444130000|2022-03-28 05:08:50|13928.9|13913.9|13928.9|13913.9|13928.9|13913.9|13928.9|13913.9|0
1648444150000|2022-03-28 05:09:10|13927.8|13912.8|13928.6|13913.6|13929.3|13914.3|13927.5|13912.5|3
1648444160000|2022-03-28 05:09:20|13928.7|13913.7|13928.7|13913.7|13928.7|13913.7|13928.7|13913.7|0
1648444180000|2022-03-28 05:09:40|13928.5|13913.5|13928.5|13913.5|13928.5|13913.5|13928.5|13913.5|0
1648444200000|2022-03-28 05:10:00|13928.9|13913.9|13929.1|13914.1|13929.3|13914.3|13928.9|13913.9|1
1648444220000|2022-03-28 05:10:20|13928.9|13913.9|13928.9|13913.9|13928.9|13913.9|13928.9|13913.9|0
1648444230000|2022-03-28 05:10:30|13928.7|13913.7|13928.7|13913.7|13928.7|13913.7|13928.5|13913.5|0
1648444240000|2022-03-28 05:10:40|13928.9|13913.9|13929.2|13914.2|13929.2|13914.2|13928.9|13913.9|0
1648444250000|2022-03-28 05:10:50|13929.4|13914.4|13929.7|13914.7|13929.7|13914.7|13929.4|13914.4|0
1648444270000|2022-03-28 05:11:10|13929.5|13914.5|13926.8|13911.8|13929.5|13914.5|13926.8|13911.8|3
1648444280000|2022-03-28 05:11:20|13927.2|13912.2|13915|13900|13927.2|13912.2|13909.2|13894.2|21
1648444290000|2022-03-28 05:11:30|13915.6|13900.6|13913.3|13898.3|13922.1|13901.1|13912.8|13896.4|12
1648444320000|2022-03-28 05:12:00|13913.6|13898.6|13913.3|13898.3|13914|13899|13913.1|13898.1|2
1648444330000|2022-03-28 05:12:10|13913.1|13898.1|13913.1|13898.1|13913.1|13898.1|13913.1|13898.1|0
1648444340000|2022-03-28 05:12:20|13913.3|13898.3|13902.1|13887.1|13913.6|13898.6|13902.1|13887.1|3
1648444350000|2022-03-28 05:12:30|13903.4|13888.4|13905.3|13890.3|13912.5|13891.8|13903.4|13885.1|1
1648444360000|2022-03-28 05:12:40|13905.6|13890.6|13906.3|13891.3|13906.6|13891.6|13905.6|13890.6|1
1648444370000|2022-03-28 05:12:50|13905.8|13890.8|13905.6|13890.6|13905.8|13890.8|13905.6|13890.6|0
1648444380000|2022-03-28 05:13:00|13906.2|13891.2|13912.1|13897.1|13912.3|13897.3|13906.2|13891.2|3
1648444390000|2022-03-28 05:13:10|13912.5|13897.5|13913.1|13898.1|13913.1|13898.1|13912.5|13897.5|0
1648444410000|2022-03-28 05:13:30|13912.6|13897.6|13911.6|13896.6|13912.7|13897.7|13911.6|13896.6|0
1648444420000|2022-03-28 05:13:40|13911|13896|13911.6|13896.6|13912.1|13897.1|13907.6|13892.6|1
1648444430000|2022-03-28 05:13:50|13911.4|13896.4|13912.2|13897.2|13912.4|13897.4|13909.5|13894.5|1
1648444440000|2022-03-28 05:14:00|13911.9|13896.9|13912.3|13897.3|13912.3|13897.3|13911.9|13896.9|0
1648444450000|2022-03-28 05:14:10|13912.8|13897.8|13912.3|13897.3|13912.8|13897.8|13912.3|13897.3|0
1648444460000|2022-03-28 05:14:20|13912.8|13897.8|13912.8|13897.8|13912.8|13897.8|13912.8|13897.8|0
1648444470000|2022-03-28 05:14:30|13913|13898|13913|13898|13913|13898|13913|13898|0
1648444480000|2022-03-28 05:14:40|13911.2|13896.2|13911.6|13896.6|13911.7|13896.7|13911.2|13896.2|2
1648444490000|2022-03-28 05:14:50|13911.1|13896.1|13911.1|13896.1|13911.1|13896.1|13911.1|13896.1|0
1648444500000|2022-03-28 05:15:00|13911.6|13896.6|13913.6|13898.6|13913.6|13898.6|13911.6|13896.6|0
1648444510000|2022-03-28 05:15:10|13914.2|13899.2|13918.4|13903.4|13918.8|13903.8|13914.2|13899.2|2
1648444520000|2022-03-28 05:15:20|13916.7|13901.7|13921|13906|13921|13906|13916.1|13901.1|1
1648444530000|2022-03-28 05:15:30|13921.2|13906.2|13921|13906|13921.2|13906.2|13921|13906|0
1648444600000|2022-03-28 05:16:40|13920.6|13905.6|13920|13905|13920.6|13905.6|13920|13905|0
1648444620000|2022-03-28 05:17:00|13917.8|13902.8|13918|13903|13918|13903|13917.8|13902.8|2
1648444630000|2022-03-28 05:17:10|13917.6|13902.6|13917.6|13902.6|13917.6|13902.6|13917.1|13902.1|0
1648444640000|2022-03-28 05:17:20|13917.3|13902.3|13913.5|13898.5|13917.3|13902.3|13913.5|13898.5|2
1648444650000|2022-03-28 05:17:30|13913.2|13898.2|13913.2|13898.2|13913.2|13898.2|13913.2|13898.2|0
1648444690000|2022-03-28 05:18:10|13913.7|13898.7|13909.2|13894.2|13913.7|13898.7|13906.8|13891.8|3
1648444700000|2022-03-28 05:18:20|13910.2|13895.2|13912|13897|13912.2|13897.2|13910.2|13895.2|1
1648444710000|2022-03-28 05:18:30|13911.2|13896.2|13912.2|13897.2|13912.2|13897.2|13911.2|13896.2|1
1648444730000|2022-03-28 05:18:50|13911.1|13896.1|13910.2|13895.2|13911.1|13896.1|13910.2|13895.2|0
1648444750000|2022-03-28 05:19:10|13910.7|13895.7|13908.8|13893.8|13911|13896|13908.8|13893.8|0
1648444760000|2022-03-28 05:19:20|13909.3|13894.3|13906.8|13891.8|13909.3|13894.3|13906.8|13891.8|0
1648444770000|2022-03-28 05:19:30|13906.5|13891.5|13904|13889|13906.5|13891.5|13904|13889|0
1648444780000|2022-03-28 05:19:40|13903|13888|13908.7|13893.7|13908.7|13893.7|13901.5|13886.5|1
1648444790000|2022-03-28 05:19:50|13908.9|13893.9|13892.7|13877.7|13909|13894|13890.2|13875.2|5
1648444800000|2022-03-28 05:20:00|13892.4|13877.4|13901.4|13876.4|13901.9|13877.7|13891.7|13873.8|4
1648444820000|2022-03-28 05:20:20|13896.8|13881.8|13896.8|13881.8|13896.8|13881.8|13896.8|13881.8|0
1648444840000|2022-03-28 05:20:40|13897.3|13882.3|13898.2|13883.2|13898.2|13883.2|13897.3|13882.3|0
1648444850000|2022-03-28 05:20:50|13899.2|13884.2|13899.9|13884.9|13899.9|13884.9|13899.2|13884.2|0
1648444860000|2022-03-28 05:21:00|13899.7|13884.7|13897.3|13882.3|13899.7|13884.7|13896.9|13881.9|1
1648444870000|2022-03-28 05:21:10|13897.5|13882.5|13897.5|13882.5|13897.5|13882.5|13897.3|13882.3|0
1648444880000|2022-03-28 05:21:20|13897.3|13882.3|13896.7|13881.7|13897.3|13882.3|13896.7|13881.7|0
1648444900000|2022-03-28 05:21:40|13897.7|13882.7|13899.4|13884.4|13903.9|13884.4|13897.7|13878.9|0
1648444910000|2022-03-28 05:21:50|13899.2|13884.2|13899|13884|13899.2|13884.2|13898.7|13883.7|1
1648444920000|2022-03-28 05:22:00|13900|13885|13900|13885|13900|13885|13900|13885|0
1648444930000|2022-03-28 05:22:10|13901.4|13886.4|13901.4|13886.4|13901.4|13886.4|13901.4|13886.4|0
1648444950000|2022-03-28 05:22:30|13898.6|13883.6|13898.6|13883.6|13898.6|13883.6|13898.6|13883.6|0
1648444960000|2022-03-28 05:22:40|13899.4|13884.4|13900.4|13885.4|13900.4|13885.4|13899.4|13884.4|0
1648444970000|2022-03-28 05:22:50|13901.4|13886.4|13901.4|13886.4|13901.4|13886.4|13901.4|13886.4|0
1648444980000|2022-03-28 05:23:00|13900.1|13885.1|13897.9|13882.9|13900.1|13885.1|13897.9|13882.9|0
1648444990000|2022-03-28 05:23:10|13887.4|13872.4|13888.4|13873.4|13888.6|13873.6|13887.4|13872.4|1
1648445000000|2022-03-28 05:23:20|13885.2|13870.2|13884.4|13869.4|13885.2|13870.2|13884.4|13869.4|3
1648445010000|2022-03-28 05:23:30|13884|13869|13888.8|13873.8|13891.4|13876.4|13881.9|13866.9|9
1648445020000|2022-03-28 05:23:40|13889.4|13874.4|13888.5|13873.5|13890.4|13875.4|13888.5|13873.5|0
1648445030000|2022-03-28 05:23:50|13889.1|13874.1|13889.4|13874.4|13889.7|13874.7|13889.1|13874.1|0
1648445040000|2022-03-28 05:24:00|13889|13874|13888.5|13873.5|13889|13874|13888.5|13873.5|0
1648445050000|2022-03-28 05:24:10|13887.9|13872.9|13889.2|13874.2|13889.2|13874.2|13887.7|13872.7|4
1648445060000|2022-03-28 05:24:20|13889|13874|13882.9|13867.9|13889|13874|13881.1|13866.1|21
1648445070000|2022-03-28 05:24:30|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|13882.5|13867.5|2
1648445080000|2022-03-28 05:24:40|13883|13868|13883|13868|13883|13868|13883|13868|0
1648445110000|2022-03-28 05:25:10|13883.4|13868.4|13883.4|13868.4|13883.4|13868.4|13883.4|13868.4|0
1648445130000|2022-03-28 05:25:30|||||||||1
1648445140000|2022-03-28 05:25:40|13882.4|13867.4|13877.3|13862.3|13882.4|13867.4|13876.8|13861.8|8
1648445150000|2022-03-28 05:25:50|13877.1|13862.1|13871.8|13856.8|13877.1|13862.1|13871.8|13856.8|1
1648445160000|2022-03-28 05:26:00|13870.9|13855.9|13867.6|13852.6|13870.9|13855.9|13865.8|13850.8|7
1648445170000|2022-03-28 05:26:10|13869|13854|13865.2|13850.2|13869|13854|13864.7|13849.7|4
1648445180000|2022-03-28 05:26:20|13863.9|13848.9|13858.9|13843.9|13863.9|13848.9|13855.1|13840.1|10
1648445190000|2022-03-28 05:26:30|13858.5|13843.5|13858.3|13843.3|13858.5|13843.5|13857.8|13842.8|0
1648445200000|2022-03-28 05:26:40|13857|13842|13856.5|13841.5|13860.9|13842|13848.4|13833.4|5
1648445210000|2022-03-28 05:26:50|13872.7|13835.2|13857.4|13842.4|13872.7|13842.7|13857.2|13835.2|0
1648445220000|2022-03-28 05:27:00|13857.8|13842.8|13858.4|13843.4|13858.4|13843.4|13857.8|13842.8|0
1648445250000|2022-03-28 05:27:30|13858.6|13843.6|13858.6|13843.6|13858.6|13843.6|13858.6|13843.6|0
1648445260000|2022-03-28 05:27:40|13858.9|13843.9|13860.9|13845.9|13860.9|13845.9|13858.9|13843.9|5
1648445270000|2022-03-28 05:27:50|13864.7|13849.7|13866.9|13851.9|13866.9|13851.9|13864.7|13849.7|0
1648445280000|2022-03-28 05:28:00|13866.4|13851.4|13866.4|13851.4|13866.4|13851.4|13866.4|13851.4|0
1648445290000|2022-03-28 05:28:10|13866.8|13851.8|13879.1|13854.1|13879.1|13854.1|13865.4|13850.4|1
1648445300000|2022-03-28 05:28:20|13874.5|13859.5|13874.3|13859.3|13875.6|13860.6|13873.6|13858.6|0
1648445310000|2022-03-28 05:28:30|13874.5|13859.5|13874.8|13859.8|13874.8|13859.8|13874.5|13859.5|0
1648445350000|2022-03-28 05:29:10|13875|13860|13878.8|13863.8|13878.8|13863.8|13875|13860|0
1648445360000|2022-03-28 05:29:20|13879.3|13864.3|13879.8|13864.8|13879.8|13864.8|13879.3|13864.3|0
1648445370000|2022-03-28 05:29:30|13873.6|13858.6|13884.2|13859.2|13884.2|13863.7|13873.6|13858.6|6
1648445380000|2022-03-28 05:29:40|13884|13859|13882.7|13857.7|13884|13859|13882.5|13857.5|2
1648445390000|2022-03-28 05:29:50|13877.6|13852.6|13868.6|13853.6|13877.6|13853.6|13868.6|13852.6|2
1648445400000|2022-03-28 05:30:00|13880.1|13855.1|13881.6|13856.6|13881.6|13856.6|13880.1|13855.1|2
1648445410000|2022-03-28 05:30:10|13882|13857|13882.3|13857.3|13882.3|13857.3|13882|13857|1
1648445420000|2022-03-28 05:30:20|||||||||5
1648445430000|2022-03-28 05:30:30|||||||||1
1648445460000|2022-03-28 05:31:00|13881.6|13856.6|13888|13863|13888|13863|13881.6|13856.6|4
1648445490000|2022-03-28 05:31:30|13888.2|13863.2|13896.6|13859.1|13896.6|13863.2|13888.2|13859.1|1
1648445500000|2022-03-28 05:31:40|13893.3|13868.3|13894|13869|13894.3|13869.3|13893.3|13868.3|2
1648445510000|2022-03-28 05:31:50|13894.7|13869.7|13895.6|13870.6|13895.6|13870.6|13894.7|13869.7|0
1648445530000|2022-03-28 05:32:10|13890.8|13875.8|13890.8|13875.8|13890.8|13875.8|13890.8|13875.8|0
1648445540000|2022-03-28 05:32:20|13892.2|13877.2|13892.8|13877.8|13897.3|13877.8|13892.2|13872.3|1
1648445570000|2022-03-28 05:32:50|13893.3|13878.3|13893.3|13878.3|13893.3|13878.3|13893.3|13878.3|0
1648445580000|2022-03-28 05:33:00|13894.1|13879.1|13892.6|13877.6|13894.1|13879.1|13892.6|13877.6|1
1648445590000|2022-03-28 05:33:10|13890.2|13875.2|13890.2|13875.2|13890.2|13875.2|13890.2|13875.2|0
1648445610000|2022-03-28 05:33:30|13887.6|13872.6|13887.4|13872.4|13887.6|13872.6|13887.4|13872.4|2
1648445620000|2022-03-28 05:33:40|13887.6|13872.6|13888.1|13873.1|13888.1|13873.1|13887.6|13872.6|1
1648445640000|2022-03-28 05:34:00|13887.5|13872.5|13898.5|13873.5|13898.5|13876.5|13887.1|13872.1|8
1648445650000|2022-03-28 05:34:10|13897.1|13872.1|13896.7|13871.7|13897.1|13872.1|13896.2|13871.2|1
1648445680000|2022-03-28 05:34:40|13898.4|13873.4|13898.4|13873.4|13898.4|13873.4|13898.4|13873.4|0
1648445710000|2022-03-28 05:35:10|13897.9|13872.9|13898.1|13873.1|13898.1|13873.1|13897.9|13872.9|0
1648445720000|2022-03-28 05:35:20|13898.6|13873.6|13898.3|13873.3|13898.8|13873.8|13898.3|13873.3|0
1648445730000|2022-03-28 05:35:30|13898.6|13873.6|13898.6|13873.6|13898.6|13873.6|13898.6|13873.6|0
1648445740000|2022-03-28 05:35:40|13898|13873|13897.8|13872.8|13903.6|13873|13897.8|13866.1|3
1648445750000|2022-03-28 05:35:50|13898.2|13873.2|13898.8|13873.8|13898.8|13873.8|13898.2|13873.2|0
1648445770000|2022-03-28 05:36:10|13899.3|13874.3|13899.8|13874.8|13899.8|13874.8|13899.3|13874.3|0
1648445780000|2022-03-28 05:36:20|13895.8|13880.8|13895.8|13880.8|13895.8|13880.8|13895.8|13880.8|2
1648445790000|2022-03-28 05:36:30|13895.3|13880.3|13895.5|13880.5|13895.8|13880.8|13895.3|13880.3|0
1648445800000|2022-03-28 05:36:40|13895.8|13880.8|13895.8|13880.8|13895.8|13880.8|13895.8|13880.8|0
1648445810000|2022-03-28 05:36:50|13896.2|13881.2|13897.8|13882.8|13897.8|13882.8|13896.2|13881.2|0
1648445820000|2022-03-28 05:37:00|13897.5|13882.5|13897.1|13882.1|13897.5|13882.5|13897.1|13882.1|2
1648445830000|2022-03-28 05:37:10|13894.4|13879.4|13895.1|13880.1|13895.6|13880.6|13894.4|13879.4|1
1648445840000|2022-03-28 05:37:20|13895.5|13880.5|13895.8|13880.8|13895.8|13880.8|13895.5|13880.5|0
1648445850000|2022-03-28 05:37:30|13896.8|13881.8|13896.8|13881.8|13896.8|13881.8|13896.8|13881.8|0
1648445860000|2022-03-28 05:37:40|13902.6|13887.6|13925.3|13887.8|13925.3|13896.8|13902.6|13887.6|3
1648445870000|2022-03-28 05:37:50|13925|13887.5|13918.3|13893.3|13925|13894|13918.3|13887.5|2
1648445880000|2022-03-28 05:38:00|13918|13893|13913.8|13898.8|13918|13898.8|13903.2|13888.2|3
1648445900000|2022-03-28 05:38:20|13914.5|13889.5|13914.5|13889.5|13914.5|13889.5|13914.5|13889.5|0
1648445910000|2022-03-28 05:38:30|13920.1|13882.6|13919.9|13882.4|13920.1|13882.6|13919.9|13882.4|0
1648445920000|2022-03-28 05:38:40|13920.3|13882.8|13921.8|13884.3|13921.8|13884.3|13920.3|13882.8|0
1648445930000|2022-03-28 05:38:50|13916|13891|13917.3|13892.3|13922.8|13892.3|13916|13884.8|2
1648445940000|2022-03-28 05:39:00|13917.6|13892.6|13917.1|13892.1|13917.6|13896.6|13911.6|13892.1|0
1648445950000|2022-03-28 05:39:10|13916.8|13891.8|13912.8|13897.8|13916.8|13897.8|13912.3|13891.8|0
1648445960000|2022-03-28 05:39:20|13913.1|13898.1|13915.6|13900.6|13915.6|13900.6|13913.1|13898.1|0
1648445980000|2022-03-28 05:39:40|13916.6|13901.6|13915.9|13900.9|13916.6|13901.6|13915.9|13900.9|0
1648445990000|2022-03-28 05:39:50|13917.1|13902.1|13917.1|13902.1|13917.1|13902.1|13917.1|13902.1|0
1648446000000|2022-03-28 05:40:00|13916.3|13901.3|13917.3|13902.3|13917.3|13902.3|13916.3|13901.3|5
1648446010000|2022-03-28 05:40:10|13918.3|13903.3|13919.5|13904.5|13919.5|13904.5|13918.3|13903.3|1
1648446020000|2022-03-28 05:40:20|13919.3|13904.3|13919|13904|13919.3|13904.3|13919|13904|0
1648446030000|2022-03-28 05:40:30|13918.3|13903.3|13919.5|13904.5|13920|13905|13918.3|13903.3|0
1648446040000|2022-03-28 05:40:40|13920.9|13905.9|13922|13907|13922|13907|13920.9|13905.9|3
1648446050000|2022-03-28 05:40:50|13925.1|13910.1|13929.3|13914.3|13933.3|13914.3|13925.1|13908|2
1648446060000|2022-03-28 05:41:00|13929|13914|13930.3|13915.3|13930.3|13915.3|13928.8|13913.8|2
1648446070000|2022-03-28 05:41:10|13930.7|13915.7|13940.8|13925.8|13940.8|13925.8|13930.5|13915.5|8
1648446080000|2022-03-28 05:41:20|13939.5|13924.5|13940.4|13925.4|13940.6|13925.6|13939.5|13924.5|0
1648446090000|2022-03-28 05:41:30|13942.3|13927.3|13942.6|13927.6|13942.6|13927.6|13942.1|13927.1|0
1648446100000|2022-03-28 05:41:40|13942.3|13927.3|13945.2|13930.2|13945.2|13930.2|13942.3|13927.3|8
1648446110000|2022-03-28 05:41:50|13945.7|13930.7|13946.3|13931.3|13946.3|13931.3|13945.7|13930.7|0
1648446120000|2022-03-28 05:42:00|13946.5|13931.5|13947.2|13932.2|13947.2|13932.2|13946.5|13931.5|3
1648446130000|2022-03-28 05:42:10|13947.7|13932.7|13947|13932|13947.7|13932.7|13947|13932|1
1648446140000|2022-03-28 05:42:20|13946.5|13931.5|13946.7|13931.7|13946.7|13931.7|13946.5|13931.5|4
1648446160000|2022-03-28 05:42:40|13946.4|13931.4|13942.5|13927.5|13946.4|13931.4|13942.5|13927.5|8
1648446170000|2022-03-28 05:42:50|13942.3|13927.3|13942.3|13927.3|13942.3|13927.3|13942.3|13927.3|0
1648446180000|2022-03-28 05:43:00|13942|13927|13940.8|13925.8|13942|13927|13940.8|13925.8|5
1648446190000|2022-03-28 05:43:10|13940.3|13925.3|13935.7|13920.7|13940.3|13925.3|13935.7|13920.7|4
1648446200000|2022-03-28 05:43:20|13935.3|13920.3|13932.8|13917.8|13935.3|13920.3|13932.8|13917.8|0
1648446210000|2022-03-28 05:43:30|13932.5|13917.5|13933.6|13918.6|13933.6|13918.6|13932.3|13917.3|0
1648446230000|2022-03-28 05:43:50|13934|13919|13935.3|13920.3|13935.3|13920.3|13934|13919|0
1648446240000|2022-03-28 05:44:00|13934|13919|13935.7|13920.7|13935.7|13920.7|13934|13919|0
1648446250000|2022-03-28 05:44:10|13936.6|13921.6|13935.2|13920.2|13937.7|13922.7|13935|13920|0
1648446280000|2022-03-28 05:44:40|13935.5|13920.5|13931|13906|13938.6|13920.5|13920|13905|12
1648446290000|2022-03-28 05:44:50|13930.7|13905.7|13925.3|13910.3|13930.7|13910.3|13924.4|13905.2|2
1648446300000|2022-03-28 05:45:00|13924.2|13909.2|13923.4|13908.4|13924.2|13909.2|13923.4|13908.4|0
1648446320000|2022-03-28 05:45:20|13922.8|13907.8|13923.3|13908.3|13923.3|13908.3|13922.8|13907.8|1
1648446350000|2022-03-28 05:45:50|13923.1|13908.1|13923.3|13908.3|13923.3|13908.3|13923.1|13908.1|0
1648446390000|2022-03-28 05:46:30|13921.9|13906.9|13920.2|13905.2|13921.9|13906.9|13920.2|13905.2|3
1648446400000|2022-03-28 05:46:40|13920|13905|13918|13903|13920|13905|13918|13903|2
1648446410000|2022-03-28 05:46:50|13918.5|13903.5|13918.9|13903.9|13918.9|13903.9|13918.5|13903.5|0
1648446420000|2022-03-28 05:47:00|13919.5|13904.5|13919.5|13904.5|13919.5|13904.5|13919.5|13904.5|0
1648446440000|2022-03-28 05:47:20|13919.7|13904.7|13919.7|13904.7|13919.7|13904.7|13919.7|13904.7|0
1648446450000|2022-03-28 05:47:30|13919.9|13904.9|13919.9|13904.9|13919.9|13904.9|13919.9|13904.9|3
1648446460000|2022-03-28 05:47:40|13920.8|13905.8|13920.8|13905.8|13920.8|13905.8|13920.8|13905.8|0
1648446490000|2022-03-28 05:48:10|13920.5|13905.5|13920.5|13905.5|13920.5|13905.5|13920.5|13905.5|0
1648446530000|2022-03-28 05:48:50|13920.7|13905.7|13921|13906|13921|13906|13920.7|13905.7|0
1648446540000|2022-03-28 05:49:00|13921.5|13906.5|13921.7|13906.7|13921.7|13906.7|13921.5|13906.5|0
1648446550000|2022-03-28 05:49:10|13922.3|13907.3|13921.8|13906.8|13922.3|13907.3|13921.8|13906.8|0
1648446570000|2022-03-28 05:49:30|13922.1|13907.1|13922.1|13907.1|13922.1|13907.1|13922.1|13907.1|0
1648446700000|2022-03-28 05:51:40|13921.7|13906.7|13921.1|13906.1|13921.7|13906.7|13921.1|13906.1|0
1648446760000|2022-03-28 05:52:40|13921.8|13906.8|13922.1|13907.1|13922.1|13907.1|13921.8|13906.8|1
1648446770000|2022-03-28 05:52:50|13921.6|13906.6|13921.1|13906.1|13921.6|13906.6|13921.1|13906.1|0
1648446780000|2022-03-28 05:53:00|13919.9|13904.9|13919.9|13904.9|13919.9|13904.9|13919.9|13904.9|0
1648446790000|2022-03-28 05:53:10|13920.5|13905.5|13921.4|13906.4|13921.4|13906.4|13920.5|13905.5|0
1648446810000|2022-03-28 05:53:30|13921.6|13906.6|13921.6|13906.6|13921.6|13906.6|13921.6|13906.6|0
1648446820000|2022-03-28 05:53:40|13921.4|13906.4|13921.4|13906.4|13921.4|13906.4|13921.4|13906.4|0
1648446880000|2022-03-28 05:54:40|13920.9|13905.9|13920.3|13905.3|13920.9|13905.9|13920.3|13905.3|0
1648446890000|2022-03-28 05:54:50|13920.6|13905.6|13920.6|13905.6|13920.8|13905.8|13920.6|13905.6|0
1648446900000|2022-03-28 05:55:00|13920.1|13905.1|13920.1|13905.1|13920.1|13905.1|13920.1|13905.1|0
1648446910000|2022-03-28 05:55:10|13920.3|13905.3|13920.3|13905.3|13920.8|13905.8|13920.3|13905.3|0
1648446920000|2022-03-28 05:55:20|13920.6|13905.6|13920.6|13905.6|13921.1|13906.1|13920.3|13905.3|0
1648446930000|2022-03-28 05:55:30|13920.3|13905.3|13920.3|13905.3|13920.3|13905.3|13920.3|13905.3|0
1648446940000|2022-03-28 05:55:40|13920.9|13905.9|13920.3|13905.3|13920.9|13905.9|13920.3|13905.3|1
1648447030000|2022-03-28 05:57:10|13920.1|13905.1|13919.8|13904.8|13920.1|13905.1|13919.8|13904.8|0
1648447060000|2022-03-28 05:57:40|13920.1|13905.1|13920.1|13905.1|13920.1|13905.1|13920.1|13905.1|0
1648447070000|2022-03-28 05:57:50|13919.6|13904.6|13919.8|13904.8|13919.8|13904.8|13919.6|13904.6|0
1648447080000|2022-03-28 05:58:00|13919.6|13904.6|13919.6|13904.6|13919.6|13904.6|13919.6|13904.6|0
1648447090000|2022-03-28 05:58:10|13919.3|13904.3|13919.3|13904.3|13919.3|13904.3|13919.3|13904.3|0
1648447110000|2022-03-28 05:58:30|13919.1|13904.1|13918.8|13903.8|13919.1|13904.1|13918.8|13903.8|0
1648447130000|2022-03-28 05:58:50|13918.1|13903.1|13918.1|13903.1|13918.1|13903.1|13918.1|13903.1|0
1648447140000|2022-03-28 05:59:00|13918.5|13903.5|13918.3|13903.3|13918.7|13903.7|13918.3|13903.3|0
1648447150000|2022-03-28 05:59:10|13918|13903|13918|13903|13918|13903|13918|13903|1
1648447180000|2022-03-28 05:59:40|13918.3|13903.3|13918.3|13903.3|13918.3|13903.3|13918.3|13903.3|0
1648447190000|2022-03-28 05:59:50|13918.9|13903.9|13919.2|13904.2|13919.2|13904.2|13918.9|13903.9|0
1648447210000|2022-03-28 06:00:10|13920|13905|13920|13905|13920|13905|13920|13905|0
1648447230000|2022-03-28 06:00:30|13919.5|13904.5|13919.5|13904.5|13919.5|13904.5|13919.5|13904.5|0
1648447240000|2022-03-28 06:00:40|13919.1|13904.1|13920|13905|13921.1|13906.1|13919.1|13904.1|1
1648447250000|2022-03-28 06:00:50|13920.2|13905.2|13920.8|13905.8|13920.8|13905.8|13920|13905|0
1648447260000|2022-03-28 06:01:00|13920.6|13905.6|13920.8|13905.8|13920.8|13905.8|13919.8|13904.8|0
1648447270000|2022-03-28 06:01:10|13920.2|13905.2|13920.2|13905.2|13920.2|13905.2|13920.2|13905.2|0
1648447280000|2022-03-28 06:01:20|13919.2|13904.2|13918.9|13903.9|13919.5|13904.5|13918.4|13903.4|0
1648447300000|2022-03-28 06:01:40|13919.1|13904.1|13920.5|13905.5|13920.5|13905.5|13919.1|13904.1|0
1648447320000|2022-03-28 06:02:00|13920.2|13905.2|13917.3|13902.3|13920.2|13905.2|13917.1|13902.1|6
1648447330000|2022-03-28 06:02:10|13917.4|13902.4|13918.1|13903.1|13918.1|13903.1|13916.8|13901.8|0
1648447340000|2022-03-28 06:02:20|13916.8|13901.8|13913.5|13898.5|13916.8|13901.8|13913.2|13898.2|7
1648447370000|2022-03-28 06:02:50|13916.2|13901.2|13914.2|13899.2|13916.2|13901.2|13914|13899|3
1648447380000|2022-03-28 06:03:00|13914.7|13899.7|13914.5|13899.5|13915.7|13900.7|13914.5|13899.5|3
1648447390000|2022-03-28 06:03:10|13915.4|13900.4|13916.2|13901.2|13916.2|13901.2|13915.4|13900.4|2
1648447400000|2022-03-28 06:03:20|13915.7|13900.7|13915.7|13900.7|13915.7|13900.7|13915.2|13900.2|0
1648447410000|2022-03-28 06:03:30|13915.5|13900.5|13915.5|13900.5|13915.7|13900.7|13915|13900|0
1648447440000|2022-03-28 06:04:00|13915.9|13900.9|13915.9|13900.9|13915.9|13900.9|13915.9|13900.9|0
1648447450000|2022-03-28 06:04:10|13916.1|13901.1|13915.7|13900.7|13916.1|13901.1|13915.7|13900.7|0
1648447460000|2022-03-28 06:04:20|13915.9|13900.9|13915.9|13900.9|13915.9|13900.9|13915.9|13900.9|0
1648447470000|2022-03-28 06:04:30|13915.7|13900.7|13915.9|13900.9|13916.1|13901.1|13915.7|13900.7|0
1648447480000|2022-03-28 06:04:40|13916.1|13901.1|13916.4|13901.4|13916.6|13901.6|13915.9|13900.9|0
1648447490000|2022-03-28 06:04:50|13916.2|13901.2|13916.8|13901.8|13916.8|13901.8|13915.9|13900.9|0
1648447500000|2022-03-28 06:05:00|13917|13902|13917|13902|13917|13902|13917|13902|0
1648447510000|2022-03-28 06:05:10|13917.5|13902.5|13917.5|13902.5|13917.5|13902.5|13917.5|13902.5|0
1648447530000|2022-03-28 06:05:30|13917.8|13902.8|13917.8|13902.8|13917.8|13902.8|13917.8|13902.8|0
1648447540000|2022-03-28 06:05:40|13918|13903|13918|13903|13918|13903|13918|13903|0
1648447550000|2022-03-28 06:05:50|13918.5|13903.5|13918.5|13903.5|13918.5|13903.5|13918.5|13903.5|0
1648447560000|2022-03-28 06:06:00|13918.2|13903.2|13915.6|13900.6|13918.2|13903.2|13915.6|13900.6|5
1648447570000|2022-03-28 06:06:10|13915.7|13900.7|13915.7|13900.7|13915.7|13900.7|13915.7|13900.7|0
1648447590000|2022-03-28 06:06:30|13915.2|13900.2|13915.9|13900.9|13915.9|13900.9|13915.2|13900.2|0
1648447600000|2022-03-28 06:06:40|||||||||1
1648447610000|2022-03-28 06:06:50|13916.5|13901.5|13916.4|13901.4|13917.5|13902.5|13916.4|13901.4|5
1648447620000|2022-03-28 06:07:00|13915.9|13900.9|13916.1|13901.1|13916.1|13901.1|13915.9|13900.9|0
1648447670000|2022-03-28 06:07:50|13917.4|13902.4|13916.8|13901.8|13918.1|13903.1|13916.8|13901.8|2
1648447680000|2022-03-28 06:08:00|13917|13902|13916.7|13901.7|13917.2|13902.2|13916.7|13901.7|0
1648447720000|2022-03-28 06:08:40|13917.5|13902.5|13902.9|13887.9|13917.5|13902.5|13902.3|13887.3|2
1648447740000|2022-03-28 06:09:00|13902.7|13887.7|13902.7|13887.7|13902.7|13887.7|13902.7|13887.7|0
1648447760000|2022-03-28 06:09:20|13902.5|13887.5|13902.5|13887.5|13902.5|13887.5|13902.5|13887.5|1
1648447770000|2022-03-28 06:09:30|13899|13884|13899|13884|13899|13884|13899|13884|1
1648447790000|2022-03-28 06:09:50|13899.5|13884.5|13899.5|13884.5|13899.5|13884.5|13899.5|13884.5|0
1648447800000|2022-03-28 06:10:00|13899.3|13884.3|13899.3|13884.3|13899.3|13884.3|13899.1|13884.1|0
1648447810000|2022-03-28 06:10:10|13899.1|13884.1|13897.6|13882.6|13899.1|13884.1|13897.3|13882.3|0
1648447820000|2022-03-28 06:10:20|13897.8|13882.8|13897.8|13882.8|13897.8|13882.8|13897.3|13882.3|0
1648447830000|2022-03-28 06:10:30|13897.6|13882.6|13897.3|13882.3|13897.8|13882.8|13897.3|13882.3|0
1648447840000|2022-03-28 06:10:40|13897.6|13882.6|13897.6|13882.6|13897.6|13882.6|13897.3|13882.3|0
1648447850000|2022-03-28 06:10:50|13897.3|13882.3|13896.2|13881.2|13897.6|13882.6|13896|13881|0
1648447860000|2022-03-28 06:11:00|13896.4|13881.4|13895.1|13880.1|13896.4|13881.4|13895.1|13880.1|0
1648447870000|2022-03-28 06:11:10|13896.1|13881.1|13895.8|13880.8|13896.1|13881.1|13895.8|13880.8|0
1648447880000|2022-03-28 06:11:20|13895.5|13880.5|13897|13882|13897|13882|13895.5|13880.5|0
1648447890000|2022-03-28 06:11:30|13896.6|13881.6|13896.6|13881.6|13896.8|13881.8|13893.7|13878.7|1
1648447900000|2022-03-28 06:11:40|13896.8|13881.8|13896.8|13881.8|13896.8|13881.8|13896.3|13881.3|0
1648447910000|2022-03-28 06:11:50|13897.3|13882.3|13897.3|13882.3|13897.3|13882.3|13897.3|13882.3|0
1648447920000|2022-03-28 06:12:00|13897.8|13882.8|13897.1|13882.1|13897.8|13882.8|13897.1|13882.1|0
1648447930000|2022-03-28 06:12:10|13897.6|13882.6|13897.6|13882.6|13897.6|13882.6|13897.6|13882.6|1
1648447940000|2022-03-28 06:12:20|13901.2|13886.2|13899.9|13884.9|13901.2|13886.2|13899.9|13884.9|1
1648447960000|2022-03-28 06:12:40|13900.1|13885.1|13899.4|13884.4|13900.9|13885.9|13899.4|13884.4|4
1648447980000|2022-03-28 06:13:00|13899.2|13884.2|13899.2|13884.2|13899.2|13884.2|13899.2|13884.2|0
1648448010000|2022-03-28 06:13:30|13896.9|13881.9|13893.4|13878.4|13896.9|13881.9|13892.4|13877.4|4
1648448020000|2022-03-28 06:13:40|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|0
1648448040000|2022-03-28 06:14:00|13894.6|13879.6|13894.1|13879.1|13894.6|13879.6|13894.1|13879.1|0
1648448100000|2022-03-28 06:15:00|13894.3|13879.3|13893.9|13878.9|13894.3|13879.3|13893.9|13878.9|0
1648448130000|2022-03-28 06:15:30|13893|13878|13893|13878|13893|13878|13893|13878|0
1648448160000|2022-03-28 06:16:00|13892.8|13877.8|13892.8|13877.8|13892.8|13877.8|13892.8|13877.8|0
1648448170000|2022-03-28 06:16:10|13892.5|13877.5|13890.2|13875.2|13893.5|13878.5|13890|13875|3
1648448180000|2022-03-28 06:16:20|13890|13875|13875.3|13860.3|13890.2|13875.2|13874.3|13858.5|9
1648448190000|2022-03-28 06:16:30|13874.7|13859.7|13874.3|13859.3|13874.7|13859.7|13874.3|13859.3|1
1648448200000|2022-03-28 06:16:40|13872.8|13857.8|13874|13859|13874.3|13859.3|13867.3|13852.3|4
1648448220000|2022-03-28 06:17:00|13874.3|13859.3|13870.4|13855.4|13874.3|13859.3|13870.4|13855.4|1
1648448230000|2022-03-28 06:17:10|13870.2|13855.2|13870.6|13855.6|13870.6|13855.6|13870.2|13855.2|0
1648448240000|2022-03-28 06:17:20|13851.9|13836.9|13850|13835|13852.1|13837.1|13849.7|13834.7|20
1648448250000|2022-03-28 06:17:30|13850.3|13835.3|13850.3|13835.3|13850.3|13835.3|13849.9|13834.9|0
1648448260000|2022-03-28 06:17:40|13850.5|13835.5|13853.1|13838.1|13853.1|13838.1|13850.5|13835.5|0
1648448270000|2022-03-28 06:17:50|13853.3|13838.3|13844.4|13829.4|13854.1|13839.1|13844.4|13829.4|27
1648448280000|2022-03-28 06:18:00|13845.4|13830.4|13870.5|13855.5|13875.7|13857.2|13845.4|13830.4|23
1648448290000|2022-03-28 06:18:10|13876.2|13851.2|13876.9|13851.9|13877.1|13852.1|13876.2|13851.2|1
1648448300000|2022-03-28 06:18:20|13870|13855|13870|13855|13870|13855|13870|13855|0
1648448310000|2022-03-28 06:18:30|13868|13853|13884.6|13847.1|13884.6|13853|13868|13843.6|1
1648448320000|2022-03-28 06:18:40|13884.2|13846.7|13884.2|13846.7|13884.2|13846.7|13884.2|13846.7|0
1648448340000|2022-03-28 06:19:00|13884|13846.5|13875|13850|13884|13851.1|13875|13845|0
1648448350000|2022-03-28 06:19:10|13874.9|13849.9|13868.1|13853.1|13874.9|13853.4|13868.1|13848.8|0
1648448360000|2022-03-28 06:19:20|13867.2|13852.2|13869.7|13844.7|13869.7|13852.2|13865.6|13844.7|0
1648448370000|2022-03-28 06:19:30|13868.6|13843.6|13859.1|13844.1|13868.6|13847.8|13859.1|13843.6|0
1648448380000|2022-03-28 06:19:40|13858.2|13843.2|13857.1|13842.1|13858.2|13843.2|13857.1|13842.1|0
1648448390000|2022-03-28 06:19:50|13861.2|13836.2|13853.1|13838.1|13861.2|13840.1|13853.1|13833.8|1
1648448400000|2022-03-28 06:20:00|13852.7|13837.7|13852.3|13837.3|13852.7|13837.7|13851.8|13836.8|6
1648448410000|2022-03-28 06:20:10|13848.6|13833.6|13850.1|13835.1|13850.1|13835.1|13847.9|13832.9|2
1648448420000|2022-03-28 06:20:20|13847.8|13832.8|13847.9|13832.9|13848.6|13833.6|13847.8|13832.8|5
1648448430000|2022-03-28 06:20:30|13847.6|13832.6|13839.2|13824.2|13847.6|13832.6|13838|13823|16
1648448440000|2022-03-28 06:20:40|13839.4|13824.4|13839.2|13824.2|13839.4|13824.4|13839.2|13824.2|4
1648448450000|2022-03-28 06:20:50|13839|13824|13839|13824|13839|13824|13839|13824|3
1648448460000|2022-03-28 06:21:00|13838.8|13823.8|13828.3|13813.3|13838.8|13823.8|13827.8|13812.8|5
1648448470000|2022-03-28 06:21:10|13827.8|13812.8|13826.6|13811.6|13830.3|13815.3|13825.9|13810.9|8
1648448480000|2022-03-28 06:21:20|13826.4|13811.4|13821.8|13806.8|13826.4|13811.4|13821.6|13806.6|2
1648448490000|2022-03-28 06:21:30|13820.4|13805.4|13818.8|13803.8|13824|13805.4|13816.6|13799|11
1648448500000|2022-03-28 06:21:40|13818.6|13803.6|13818.6|13803.6|13819.1|13804.1|13818.6|13803.6|7
1648448510000|2022-03-28 06:21:50|13817.6|13802.6|13816.4|13801.4|13817.6|13802.6|13816.4|13801.4|0
1648448520000|2022-03-28 06:22:00|13816.1|13801.1|13815.4|13800.4|13816.1|13801.1|13815.1|13800.1|0
1648448530000|2022-03-28 06:22:10|13815.3|13800.3|13859.6|13822.1|13860|13822.5|13814.4|13799.4|5
1648448540000|2022-03-28 06:22:20|13859.3|13821.8|13880.3|13842.8|13880.7|13843.2|13859.3|13821.8|5
1648448550000|2022-03-28 06:22:30|13880.8|13843.3|13880.4|13842.9|13880.8|13843.3|13880.4|13842.9|0
1648448560000|2022-03-28 06:22:40|13880.2|13842.7|13882.8|13845.3|13882.8|13845.3|13880.2|13842.7|0
1648448570000|2022-03-28 06:22:50|13877.2|13852.2|13875.4|13860.4|13885|13860.4|13875.4|13847.5|1
1648448580000|2022-03-28 06:23:00|13874.6|13859.6|13875.6|13860.6|13875.6|13860.6|13874.6|13859.6|1
1648448590000|2022-03-28 06:23:10|13875.1|13860.1|13872.6|13847.6|13877.8|13860.1|13870.3|13840.3|3
1648448600000|2022-03-28 06:23:20|13873|13848|13867.5|13852.5|13873.2|13853.9|13866.4|13846.4|1
1648448610000|2022-03-28 06:23:30|13868.1|13853.1|13858.1|13843.1|13868.1|13853.1|13853.2|13835.6|8
1648448620000|2022-03-28 06:23:40|13858.3|13843.3|13858.5|13843.5|13859.1|13844.1|13858.1|13843.1|1
1648448630000|2022-03-28 06:23:50|13858.3|13843.3|13857|13842|13858.9|13843.9|13856.8|13841.8|3
1648448640000|2022-03-28 06:24:00|13856.6|13841.6|13845.3|13830.3|13858.8|13843.8|13845.3|13828.3|3
1648448650000|2022-03-28 06:24:10|13847.6|13822.6|13843.6|13818.6|13847.6|13825.3|13840.3|13818.6|0
1648448660000|2022-03-28 06:24:20|13839.6|13824.6|13841.6|13816.6|13842.1|13824.6|13839.6|13816.6|0
1648448670000|2022-03-28 06:24:30|13841.4|13816.4|13836|13798.5|13841.4|13820.6|13831.5|13798.3|2
1648448680000|2022-03-28 06:24:40|13835.3|13797.8|13826.3|13801.3|13835.3|13803.1|13826.3|13796.9|0
1648448690000|2022-03-28 06:24:50|13826.1|13801.1|13821.3|13806.3|13828.1|13807.1|13820.8|13799.8|5
1648448700000|2022-03-28 06:25:00|13820.8|13805.8|13819.3|13804.3|13820.8|13805.8|13819.1|13804.1|4
1648448710000|2022-03-28 06:25:10|13820.1|13805.1|13816.8|13801.8|13820.1|13805.1|13816.8|13801.8|0
1648448720000|2022-03-28 06:25:20|13816.3|13801.3|13814.1|13799.1|13816.3|13801.3|13813.3|13798.3|3
1648448730000|2022-03-28 06:25:30|13814.6|13799.6|13810|13795|13814.6|13799.6|13809.6|13794.6|3
1648448740000|2022-03-28 06:25:40|13809.6|13794.6|13807.1|13792.1|13809.6|13794.6|13807.1|13792.1|0
1648448750000|2022-03-28 06:25:50|13806|13791|13801.8|13786.8|13806|13791|13801.8|13786.8|14
1648448760000|2022-03-28 06:26:00|13802|13787|13852.1|13814.6|13852.1|13814.6|13802|13787|11
1648448770000|2022-03-28 06:26:10|13851|13813.5|13849.9|13812.4|13851|13813.5|13849.9|13812.4|12
1648448790000|2022-03-28 06:26:30|13850.4|13812.9|13848.6|13811.1|13850.9|13813.4|13848.6|13811.1|3
1648448800000|2022-03-28 06:26:40|13848.4|13810.9|13847.5|13810|13848.4|13810.9|13847.5|13810|0
1648448810000|2022-03-28 06:26:50|13826.4|13811.4|13844.4|13806.9|13845.2|13811.5|13822|13806.1|5
1648448820000|2022-03-28 06:27:00|13837.8|13812.8|13835.5|13810.5|13843.6|13812.8|13835.5|13806.1|0
1648448830000|2022-03-28 06:27:10|13835|13810|13829.5|13814.5|13835|13815|13829.5|13809.5|0
1648448840000|2022-03-28 06:27:20|13827.3|13812.3|13811.7|13796.7|13827.3|13812.3|13811.7|13791.3|5
1648448850000|2022-03-28 06:27:30|13812.3|13797.3|13811.6|13796.6|13812.6|13797.6|13811.6|13796.6|0
1648448860000|2022-03-28 06:27:40|13807.7|13792.7|13810.4|13795.4|13813|13797.7|13800.8|13785.8|12
1648448870000|2022-03-28 06:27:50|13807.7|13792.7|13807.6|13792.6|13812.8|13795.3|13804.6|13787.8|2
1648448880000|2022-03-28 06:28:00|13807.3|13792.3|13798.9|13783.9|13815.5|13792.8|13798.9|13778|17
1648448890000|2022-03-28 06:28:10|13799.2|13784.2|13799.8|13774.8|13799.8|13784.2|13796|13774.6|19
1648448900000|2022-03-28 06:28:20|13795.3|13780.3|13794.8|13779.8|13799.3|13781|13793.5|13774.3|4
1648448910000|2022-03-28 06:28:30|13794.3|13779.3|13793.3|13778.3|13798.5|13779.5|13792.5|13773.5|5
1648448920000|2022-03-28 06:28:40|13793|13768|13791|13776|13794.8|13776.3|13790|13768|14
1648448930000|2022-03-28 06:28:50|13790.5|13775.5|13789.3|13774.3|13793.5|13776.5|13787.5|13768.3|17
1648448940000|2022-03-28 06:29:00|13787.8|13772.8|13787.3|13772.3|13789|13774|13786.8|13771.8|1
1648448950000|2022-03-28 06:29:10|13787.8|13772.8|13786.8|13771.8|13788|13773|13786.8|13771.8|0
1648448960000|2022-03-28 06:29:20|13787|13772|13788.5|13773.5|13789.5|13774.5|13786.9|13771.9|7
1648448970000|2022-03-28 06:29:30|13787.9|13772.9|13787.5|13772.5|13787.9|13772.9|13786.2|13771.2|0
1648448980000|2022-03-28 06:29:40|13800.4|13762.9|13792.9|13777.9|13803.9|13777.9|13792.9|13762.9|10
1648449000000|2022-03-28 06:30:00|13792|13777|13775.7|13760.7|13801|13786|13775.7|13760.7|9
1648449010000|2022-03-28 06:30:10|13775.5|13760.5|13772.6|13757.6|13775.7|13760.7|13772|13757|25
1648449020000|2022-03-28 06:30:20|13772.1|13757.1|13763.2|13748.2|13773.6|13758.6|13763.2|13748.2|3
1648449030000|2022-03-28 06:30:30|13762.9|13747.9|13756|13731|13769.8|13750.9|13756|13726.7|8
1648449040000|2022-03-28 06:30:40|13752.6|13727.6|13733.5|13718.5|13754.6|13737.4|13733.5|13718.5|30
1648449050000|2022-03-28 06:30:50|13734.2|13719.2|13744.2|13719.2|13744.2|13723.8|13733.7|13718.7|10
1648449060000|2022-03-28 06:31:00|13744|13719|13732.5|13707.5|13744.2|13723.6|13731.8|13706.8|13
1648449070000|2022-03-28 06:31:10|13733.2|13708.2|13733.2|13708.2|13735.2|13714.3|13724.7|13708|3
1648449080000|2022-03-28 06:31:20|13733.7|13708.7|13729.9|13714.9|13734|13714.9|13729.9|13708.7|0
1648449090000|2022-03-28 06:31:30|13730.7|13715.7|13730.7|13715.7|13730.7|13715.7|13730.7|13715.7|0
1648449100000|2022-03-28 06:31:40|13731.7|13716.7|13742.2|13727.2|13748|13728|13731.7|13710.5|4
1648449110000|2022-03-28 06:31:50|13741|13726|13743.2|13718.2|13750.3|13730.7|13740.7|13711.9|4
1648449120000|2022-03-28 06:32:00|13742.9|13717.9|13753.7|13716.2|13753.7|13719.2|13742.9|13714.5|0
1648449130000|2022-03-28 06:32:10|13753.5|13716|13740.7|13725.7|13753.9|13725.7|13740.7|13715|0
1648449140000|2022-03-28 06:32:20|13740.9|13725.9|13740.9|13725.9|13740.9|13725.9|13740.9|13725.9|0
1648449150000|2022-03-28 06:32:30|13741.2|13726.2|13741.4|13726.4|13741.9|13726.9|13740.7|13725.7|0
1648449160000|2022-03-28 06:32:40|13741.2|13726.2|13741.7|13726.7|13742.5|13727.5|13739.7|13724.7|0
1648449170000|2022-03-28 06:32:50|13743.6|13728.6|13743.1|13728.1|13743.6|13728.6|13743.1|13728.1|0
1648449180000|2022-03-28 06:33:00|13743.3|13728.3|13743.5|13728.5|13743.5|13728.5|13743.1|13728.1|0
1648449190000|2022-03-28 06:33:10|13743.4|13728.4|13743.5|13728.5|13743.6|13728.6|13741.1|13726.1|0
1648449200000|2022-03-28 06:33:20|13743.7|13728.7|13743.7|13728.7|13743.7|13728.7|13743.7|13728.7|0
1648449210000|2022-03-28 06:33:30|13744.2|13729.2|13744.7|13729.7|13744.7|13729.7|13744.2|13729.2|1
1648449220000|2022-03-28 06:33:40|13754.2|13729.2|13750.5|13735.5|13768.8|13740.5|13750.5|13725.1|2
1648449230000|2022-03-28 06:33:50|13750.3|13735.3|13751.9|13736.9|13757.9|13738|13750.3|13732.9|0
1648449240000|2022-03-28 06:34:00|13752.2|13737.2|13752.4|13737.4|13752.4|13737.4|13752.2|13737.2|0
1648449260000|2022-03-28 06:34:20|13752.9|13737.9|13774.5|13737|13774.5|13739.2|13752.9|13736.3|1
1648449270000|2022-03-28 06:34:30|13775.3|13737.8|13770.3|13745.3|13776.3|13745.3|13770.3|13737.8|0
1648449280000|2022-03-28 06:34:40|13770.6|13745.6|13770.5|13745.5|13771.1|13746.1|13770.5|13745.5|2
1648449290000|2022-03-28 06:34:50|13772.1|13747.1|13766.3|13751.3|13772.1|13751.3|13766.3|13747.1|0
1648449300000|2022-03-28 06:35:00|13766.1|13751.1|13765.9|13750.9|13766.4|13751.4|13764.1|13749.1|0
1648449310000|2022-03-28 06:35:10|13767.1|13752.1|13755.4|13740.4|13767.1|13752.1|13755.4|13740.4|5
1648449330000|2022-03-28 06:35:30|13759.2|13744.2|13765.4|13740.4|13765.9|13744.2|13759.2|13740.4|1
1648449350000|2022-03-28 06:35:50|13766.1|13741.1|13764.4|13739.4|13766.1|13747.6|13761.3|13739.4|0
1648449360000|2022-03-28 06:36:00|13764.2|13739.2|13757|13742|13764.2|13744|13755.6|13736.8|0
1648449370000|2022-03-28 06:36:10|13761.2|13736.2|13755.3|13740.3|13761.2|13741|13754.8|13736.2|0
1648449380000|2022-03-28 06:36:20|13755.1|13740.1|13754.6|13739.6|13756|13741|13754.6|13739.6|0
1648449390000|2022-03-28 06:36:30|13754|13739|13754|13739|13754|13739|13754|13739|0
1648449420000|2022-03-28 06:37:00|13754.6|13739.6|13754.6|13739.6|13754.6|13739.6|13754.6|13739.6|0
1648449430000|2022-03-28 06:37:10|13753.7|13738.7|13750.4|13735.4|13753.7|13738.7|13750.4|13735.4|4
1648449440000|2022-03-28 06:37:20|13750.9|13735.9|13748.6|13733.6|13750.9|13735.9|13748.4|13733.4|0
1648449450000|2022-03-28 06:37:30|13748.4|13733.4|13770.5|13755.5|13783|13768|13748.4|13733.4|6
1648449460000|2022-03-28 06:37:40|13770|13755|13767.3|13752.3|13770.8|13755.8|13767.3|13752.3|4
1648449470000|2022-03-28 06:37:50|13767.6|13752.6|13755.9|13740.9|13767.6|13752.6|13754.9|13739.9|3
1648449480000|2022-03-28 06:38:00|13756.1|13741.1|13754.3|13739.3|13756.1|13741.1|13754.3|13739.3|0
1648449490000|2022-03-28 06:38:10|13754.1|13739.1|13755.8|13740.8|13755.8|13740.8|13753.9|13738.9|1
1648449500000|2022-03-28 06:38:20|13761.5|13746.5|13770.3|13755.3|13771.9|13756.9|13761.5|13746.5|4
1648449510000|2022-03-28 06:38:30|13770.4|13755.4|13770.9|13755.9|13771.6|13756.6|13769.4|13754.4|1
1648449520000|2022-03-28 06:38:40|13770.4|13755.4|13770.1|13755.1|13771.6|13756.6|13769.1|13754.1|0
1648449530000|2022-03-28 06:38:50|13769.9|13754.9|13769.4|13754.4|13771.1|13756.1|13768.6|13753.6|0
1648449540000|2022-03-28 06:39:00|13769.1|13754.1|13768.9|13753.9|13770.9|13755.9|13768.6|13753.6|0
1648449550000|2022-03-28 06:39:10|13768.6|13753.6|13768.6|13753.6|13768.6|13753.6|13768.6|13753.6|0
1648449590000|2022-03-28 06:39:50|13763.9|13738.9|13755.9|13740.9|13763.9|13743.6|13755.9|13737.6|5
1648449640000|2022-03-28 06:40:40|13773.2|13758.2|13773.1|13758.1|13776|13761|13772.7|13757.7|46
1648449650000|2022-03-28 06:40:50|13772.9|13757.9|13773|13758|13773.5|13758.5|13771.6|13756.6|0
1648449660000|2022-03-28 06:41:00|13773.3|13758.3|13775|13760|13775|13760|13773.3|13758.3|0
1648449670000|2022-03-28 06:41:10|13774.8|13759.8|13773.5|13758.5|13774.8|13759.8|13773.5|13758.5|0
1648449680000|2022-03-28 06:41:20|13773.9|13758.9|13774.5|13759.5|13774.5|13759.5|13773.9|13758.9|0
1648449690000|2022-03-28 06:41:30|13778.6|13763.6|13779.4|13764.4|13779.4|13764.4|13778.6|13763.6|9
1648449700000|2022-03-28 06:41:40|13778.6|13763.6|13775.1|13760.1|13778.6|13763.6|13775.1|13760.1|0
1648449720000|2022-03-28 06:42:00|13774.1|13759.1|13775.3|13737.8|13780.2|13759.1|13774.1|13737.8|0
1648449730000|2022-03-28 06:42:10|13774.4|13736.9|13767.4|13752.4|13774.4|13752.4|13762.8|13733.5|0
1648449740000|2022-03-28 06:42:20|13774.6|13759.6|13775.3|13760.3|13778.3|13763.3|13774.6|13759.6|2
1648449750000|2022-03-28 06:42:30|13775.7|13760.7|13775.7|13760.7|13775.7|13760.7|13775.7|13760.7|0
1648449770000|2022-03-28 06:42:50|13776.1|13761.1|13771.6|13746.6|13784.2|13769.2|13763.6|13743.5|40
1648449780000|2022-03-28 06:43:00|13771.3|13746.3|13788.9|13773.9|13804.9|13789.9|13765.3|13746.3|59
1648449790000|2022-03-28 06:43:10|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|1
1648449810000|2022-03-28 06:43:30|13788.9|13773.9|13788.9|13773.9|13788.9|13773.9|13788.9|13773.9|0
1648449850000|2022-03-28 06:44:10|13788.8|13773.8|13788.8|13773.8|13789.2|13774.2|13788.8|13773.8|2
1648449860000|2022-03-28 06:44:20|13789|13774|13788.8|13773.8|13789|13774|13788.8|13773.8|2
1648449870000|2022-03-28 06:44:30|13786.8|13771.8|13786.1|13771.1|13790.7|13771.8|13786.1|13765.6|5
1648449890000|2022-03-28 06:44:50|13786.5|13771.5|13786.5|13771.5|13786.5|13771.5|13786.5|13771.5|0
1648449900000|2022-03-28 06:45:00|13786.3|13771.3|13786.3|13771.3|13786.3|13771.3|13786.3|13771.3|0
1648449920000|2022-03-28 06:45:20|13786.5|13771.5|13786.5|13771.5|13786.5|13771.5|13786.3|13771.3|0
1648449930000|2022-03-28 06:45:30|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|0
1648449950000|2022-03-28 06:45:50|13786.9|13771.9|13786.9|13771.9|13786.9|13771.9|13786.9|13771.9|0
1648449960000|2022-03-28 06:46:00|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|13787.1|13772.1|0
1648449980000|2022-03-28 06:46:20|13787.3|13772.3|13787.3|13772.3|13787.3|13772.3|13787.3|13772.3|0
1648449990000|2022-03-28 06:46:30|13787|13772|13787.8|13772.8|13787.8|13772.8|13787|13772|0
1648450000000|2022-03-28 06:46:40|13788.3|13773.3|13788.3|13773.3|13788.3|13773.3|13788.3|13773.3|0
1648450010000|2022-03-28 06:46:50|13780.6|13765.6|13780.9|13765.9|13781.7|13766.7|13780.6|13765.6|3
1648450060000|2022-03-28 06:47:40|13782.1|13767.1|13785.9|13770.9|13788.4|13771.9|13782.1|13763.4|4
1648450080000|2022-03-28 06:48:00|13786.2|13771.2|13786.2|13771.2|13786.2|13771.2|13786.2|13771.2|0
1648450090000|2022-03-28 06:48:10|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|0
1648450110000|2022-03-28 06:48:30|13788|13773|13786.8|13771.8|13788|13773|13786.8|13771.8|1
1648450120000|2022-03-28 06:48:40|13787.3|13772.3|13787|13772|13787.3|13772.3|13787|13772|0
1648450160000|2022-03-28 06:49:20|13788.4|13773.4|13789.6|13774.6|13789.6|13774.6|13788.4|13773.4|3
1648450170000|2022-03-28 06:49:30|13788.5|13773.5|13788.5|13773.5|13788.5|13773.5|13788.5|13773.5|1
1648450180000|2022-03-28 06:49:40|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|0
1648450190000|2022-03-28 06:49:50|13788.6|13773.6|13788.6|13773.6|13788.6|13773.6|13788.6|13773.6|0
1648450220000|2022-03-28 06:50:20|13788.8|13773.8|13789.3|13774.3|13790.3|13775.3|13788.8|13773.8|16
1648450240000|2022-03-28 06:50:40|13789.8|13774.8|13789.8|13774.8|13789.8|13774.8|13789.8|13774.8|3
1648450260000|2022-03-28 06:51:00|13788.3|13773.3|13788.8|13773.8|13788.8|13773.8|13788.3|13773.3|0
1648450280000|2022-03-28 06:51:20|13788.3|13773.3|13788.3|13773.3|13788.3|13773.3|13788.3|13773.3|0
1648450300000|2022-03-28 06:51:40|13789|13774|13789.3|13774.3|13789.3|13774.3|13789|13774|4
1648450350000|2022-03-28 06:52:30|13789.7|13774.7|13790.9|13775.9|13790.9|13775.9|13789.7|13774.7|0
1648450380000|2022-03-28 06:53:00|13791.1|13776.1|13791.3|13776.3|13791.3|13776.3|13791.1|13776.1|0
1648450390000|2022-03-28 06:53:10|13791.6|13776.6|13791.6|13776.6|13791.6|13776.6|13791.6|13776.6|0
1648450410000|2022-03-28 06:53:30|13791.4|13776.4|13791.4|13776.4|13791.4|13776.4|13791.4|13776.4|0
1648450440000|2022-03-28 06:54:00|13791.6|13776.6|13792.7|13777.7|13792.7|13777.7|13791.6|13776.6|0
1648450460000|2022-03-28 06:54:20|13792.9|13777.9|13798.2|13783.2|13798.2|13783.2|13792.9|13777.9|12
1648450470000|2022-03-28 06:54:30|13798|13783|13798.2|13783.2|13798.2|13783.2|13798|13783|0
1648450480000|2022-03-28 06:54:40|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|4
1648450490000|2022-03-28 06:54:50|13798.2|13783.2|13798.4|13783.4|13798.4|13783.4|13798.2|13783.2|1
1648450500000|2022-03-28 06:55:00|13798.6|13783.6|13798.6|13783.6|13798.6|13783.6|13798.6|13783.6|0
1648450510000|2022-03-28 06:55:10|||||||||1
1648450520000|2022-03-28 06:55:20|13798.8|13783.8|13799.1|13784.1|13799.1|13784.1|13798.8|13783.8|0
1648450530000|2022-03-28 06:55:30|13797.1|13782.1|13795.6|13780.6|13797.1|13782.1|13795.1|13780.1|3
1648450540000|2022-03-28 06:55:40|13795.5|13780.5|13795.5|13780.5|13795.5|13780.5|13795.5|13780.5|0
1648450560000|2022-03-28 06:56:00|13794.6|13779.6|13793.9|13778.9|13794.6|13779.6|13793.7|13778.7|1
1648450570000|2022-03-28 06:56:10|13795.5|13780.5|13794.1|13779.1|13795.5|13780.5|13794.1|13779.1|0
1648450580000|2022-03-28 06:56:20|13791.3|13776.3|13791.6|13776.6|13791.6|13776.6|13791.3|13776.3|0
1648450590000|2022-03-28 06:56:30|13792|13777|13789.8|13774.8|13792|13777|13789.8|13774.8|0
1648450600000|2022-03-28 06:56:40|13790.9|13775.9|13791.9|13776.9|13792.1|13777.1|13790.9|13775.9|1
1648450610000|2022-03-28 06:56:50|13792.1|13777.1|13789.6|13774.6|13792.1|13777.1|13789.6|13774.6|0
1648450620000|2022-03-28 06:57:00|13789.1|13774.1|13794.6|13779.6|13794.6|13779.6|13789.1|13774.1|1
1648450630000|2022-03-28 06:57:10|13795.1|13780.1|13795.3|13780.3|13795.3|13780.3|13794.6|13779.6|0
1648450640000|2022-03-28 06:57:20|13795.1|13780.1|13794.1|13779.1|13795.3|13780.3|13794.1|13779.1|2
1648450650000|2022-03-28 06:57:30|13793.8|13778.8|13793.8|13778.8|13793.8|13778.8|13793.8|13778.8|0
1648450670000|2022-03-28 06:57:50|13794.6|13779.6|13794.8|13779.8|13795.3|13780.3|13793.6|13778.6|0
1648450680000|2022-03-28 06:58:00|13794.3|13779.3|13794.3|13779.3|13794.3|13779.3|13794.3|13779.3|1
1648450690000|2022-03-28 06:58:10|13794.8|13779.8|13794.3|13779.3|13794.8|13779.8|13794|13779|1
1648450720000|2022-03-28 06:58:40|13794.1|13779.1|13793.6|13778.6|13794.1|13779.1|13793.6|13778.6|0
1648450730000|2022-03-28 06:58:50|13793.3|13778.3|13799.6|13784.6|13803|13788|13792.2|13777.2|2
1648450750000|2022-03-28 06:59:10|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|0
1648450770000|2022-03-28 06:59:30|13800.7|13785.7|13801.2|13786.2|13801.2|13786.2|13800.7|13785.7|0
1648450790000|2022-03-28 06:59:50|13801|13786|13800.6|13785.6|13801.2|13786.2|13794.5|13779.5|2
1648450800000|2022-03-28 07:00:00|13801.5|13786.5|13800.8|13785.8|13801.5|13786.5|13800.8|13785.8|2
1648450810000|2022-03-28 07:00:10|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|13800.5|13785.5|0
1648450820000|2022-03-28 07:00:20|13801.3|13786.3|13801.5|13786.5|13801.5|13786.5|13801.3|13786.3|0
1648450830000|2022-03-28 07:00:30|13801.7|13786.7|13801.7|13786.7|13801.7|13786.7|13801.7|13786.7|0
1648450850000|2022-03-28 07:00:50|13800.9|13785.9|13800.5|13785.5|13800.9|13785.9|13800.5|13785.5|0
1648450860000|2022-03-28 07:01:00|13799.6|13784.6|13798.5|13783.5|13799.6|13784.6|13794.9|13779.9|3
1648450870000|2022-03-28 07:01:10|13799.4|13784.4|13799.4|13784.4|13799.4|13784.4|13799.4|13784.4|0
1648450880000|2022-03-28 07:01:20|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|0
1648450890000|2022-03-28 07:01:30|||||||||2
1648450900000|2022-03-28 07:01:40|13786.1|13771.1|13790.1|13775.1|13794.9|13779.9|13785.9|13770.9|11
1648450910000|2022-03-28 07:01:50|13792.5|13777.5|13792.6|13777.6|13792.6|13777.6|13789.3|13774.3|2
1648450920000|2022-03-28 07:02:00|13790.8|13775.8|13789.3|13774.3|13790.8|13775.8|13788.8|13773.8|0
1648450930000|2022-03-28 07:02:10|13789.5|13774.5|13799.3|13784.3|13799.3|13784.3|13789.5|13774.5|1
1648450940000|2022-03-28 07:02:20|13802|13787|13801.8|13786.8|13802|13787|13801.8|13786.8|1
1648450950000|2022-03-28 07:02:30|13802|13787|13802|13787|13802.4|13787.4|13802|13787|1
1648450960000|2022-03-28 07:02:40|13801.5|13786.5|13801.5|13786.5|13802.1|13787.1|13800.4|13785.4|2
1648450970000|2022-03-28 07:02:50|13800.8|13785.8|13800.8|13785.8|13801.1|13786.1|13800.8|13785.8|0
1648450980000|2022-03-28 07:03:00|13801.1|13786.1|13800.8|13785.8|13801.1|13786.1|13800.8|13785.8|0
1648451020000|2022-03-28 07:03:40|13801.3|13786.3|13801.8|13786.8|13801.8|13786.8|13801.3|13786.3|0
1648451030000|2022-03-28 07:03:50|13802|13787|13802.2|13787.2|13802.2|13787.2|13802|13787|1
1648451040000|2022-03-28 07:04:00|13802.4|13787.4|13802.6|13787.6|13802.6|13787.6|13802.4|13787.4|5
1648451050000|2022-03-28 07:04:10|13802|13787|13802.5|13787.5|13802.5|13787.5|13802|13787|0
1648451060000|2022-03-28 07:04:20|13802|13787|13802.6|13787.6|13802.6|13787.6|13802|13787|30
1648451070000|2022-03-28 07:04:30|13802.5|13787.5|13811.4|13796.4|13812.3|13797.3|13802.5|13787.5|21
1648451080000|2022-03-28 07:04:40|13811.7|13796.7|13861.8|13846.8|13861.8|13846.8|13811.7|13795.2|11
1648451090000|2022-03-28 07:04:50|13865.8|13850.8|13867.6|13852.6|13869.1|13854.1|13863.6|13848.6|4
1648451100000|2022-03-28 07:05:00|13867.9|13852.9|13868.6|13853.6|13868.6|13853.6|13867.9|13852.9|0
1648451110000|2022-03-28 07:05:10|13870.1|13855.1|13870.1|13855.1|13870.1|13855.1|13870.1|13855.1|0
1648451120000|2022-03-28 07:05:20|13870.3|13855.3|13868.7|13831.2|13870.6|13855.6|13867.5|13830|5
1648451130000|2022-03-28 07:05:30|13867.8|13830.3|13867.8|13830.3|13867.8|13830.3|13867.8|13830.3|0
1648451140000|2022-03-28 07:05:40|13867.6|13830.1|13867.6|13830.1|13867.6|13830.1|13867.6|13830.1|0
1648451150000|2022-03-28 07:05:50|13867.3|13829.8|13867.3|13829.8|13867.3|13829.8|13867.3|13829.8|0
1648451200000|2022-03-28 07:06:40|13867.1|13829.6|13861.5|13836.5|13867.3|13836.5|13861.5|13829.6|0
1648451220000|2022-03-28 07:07:00|13862.4|13837.4|13863.4|13838.4|13863.4|13838.4|13862.4|13837.4|0
1648451230000|2022-03-28 07:07:10|13858.8|13843.8|13858.8|13843.8|13858.8|13843.8|13858.8|13843.8|0
1648451250000|2022-03-28 07:07:30|13859.1|13844.1|13860.7|13845.7|13860.7|13845.7|13859.1|13844.1|0
1648451260000|2022-03-28 07:07:40|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|0
1648451280000|2022-03-28 07:08:00|13863.8|13848.8|13863.8|13848.8|13863.8|13848.8|13863.8|13848.8|0
1648451290000|2022-03-28 07:08:10|13864.8|13849.8|13862.9|13847.9|13864.8|13849.8|13862.9|13847.9|0
1648451310000|2022-03-28 07:08:30|13863.1|13848.1|13863.4|13848.4|13863.4|13848.4|13863.1|13848.1|0
1648451320000|2022-03-28 07:08:40|13863.6|13848.6|13867.8|13852.8|13867.8|13852.8|13863.6|13848.6|5
1648451330000|2022-03-28 07:08:50|13871.5|13856.5|13874.7|13859.7|13874.7|13859.7|13871.5|13856.5|4
1648451340000|2022-03-28 07:09:00|13875|13860|13878|13863|13878.2|13863.2|13872.5|13857.5|7
1648451350000|2022-03-28 07:09:10|13874.4|13859.4|13874.8|13859.8|13874.8|13859.8|13874.4|13859.4|2
1648451360000|2022-03-28 07:09:20|13874.6|13859.6|13875.6|13860.6|13875.6|13860.6|13870.7|13855.7|0
1648451370000|2022-03-28 07:09:30|13875|13860|13875.5|13860.5|13876|13861|13875|13860|0
1648451380000|2022-03-28 07:09:40|13876|13861|13876.5|13861.5|13876.5|13861.5|13876|13861|0
1648451390000|2022-03-28 07:09:50|13877|13862|13875.1|13837.6|13877|13862|13873.3|13835.8|5
1648451410000|2022-03-28 07:10:10|13874|13836.5|13874|13836.5|13874|13836.5|13874|13836.5|0
1648451430000|2022-03-28 07:10:30|13873.5|13836|13872.6|13835.1|13873.5|13836|13872.6|13835.1|0
1648451440000|2022-03-28 07:10:40|13872|13834.5|13872.7|13835.2|13872.7|13838.3|13851.3|13834.5|2
1648451460000|2022-03-28 07:11:00|13873|13835.5|13890.7|13875.7|13902.3|13877.8|13873|13835.5|12
1648451470000|2022-03-28 07:11:10|13886.8|13871.8|13903.7|13866.2|13903.8|13872.6|13886.8|13865.1|10
1648451480000|2022-03-28 07:11:20|13897.9|13872.9|13897.9|13872.9|13897.9|13872.9|13897.9|13872.9|0
1648451500000|2022-03-28 07:11:40|13899.3|13874.3|13912.3|13874.8|13912.8|13875.3|13899.3|13874.3|1
1648451510000|2022-03-28 07:11:50|13912.5|13875|13912.7|13875.2|13913|13875.5|13912.3|13874.8|0
1648451540000|2022-03-28 07:12:20|13912.3|13874.8|13912.3|13874.8|13912.3|13874.8|13912.3|13874.8|0
1648451560000|2022-03-28 07:12:40|13911.7|13874.2|13913.4|13875.9|13913.4|13875.9|13911.7|13874.2|0
1648451570000|2022-03-28 07:12:50|13913|13875.5|13912.1|13874.6|13913|13875.5|13911.9|13874.4|0
1648451580000|2022-03-28 07:13:00|13912.7|13875.2|13909.6|13884.6|13914.9|13884.6|13908.9|13875|0
1648451590000|2022-03-28 07:13:10|13910.9|13885.9|13910.9|13885.9|13910.9|13885.9|13910.9|13885.9|0
1648451600000|2022-03-28 07:13:20|13911.2|13886.2|13911.2|13886.2|13911.2|13886.2|13911.2|13886.2|1
1648451610000|2022-03-28 07:13:30|13906.9|13891.9|13906.4|13891.4|13906.9|13891.9|13906.4|13891.4|0
1648451620000|2022-03-28 07:13:40|13907.1|13892.1|13907.1|13892.1|13907.1|13892.1|13907.1|13892.1|0
1648451630000|2022-03-28 07:13:50|13907.4|13892.4|13908|13893|13908|13893|13906.9|13891.9|3
1648451640000|2022-03-28 07:14:00|13907.7|13892.7|13924.1|13899.1|13924.1|13900.3|13907.5|13892.5|7
1648451650000|2022-03-28 07:14:10|13925.6|13900.6|13926.7|13911.7|13926.9|13911.9|13925.6|13900.6|3
1648451660000|2022-03-28 07:14:20|13921.8|13906.8|13926|13911|13926|13911|13919.5|13900.3|3
1648451670000|2022-03-28 07:14:30|13926.5|13911.5|13925.9|13910.9|13926.5|13911.5|13915.1|13900.1|6
1648451680000|2022-03-28 07:14:40|13926.1|13911.1|13925.3|13910.3|13926.1|13911.1|13925.3|13910.3|0
1648451710000|2022-03-28 07:15:10|13925.7|13910.7|13925.3|13910.3|13926|13911|13925.3|13910.3|2
1648451730000|2022-03-28 07:15:30|13925.7|13910.7|13925.7|13910.7|13925.7|13910.7|13925.7|13910.7|0
1648451740000|2022-03-28 07:15:40|13925.5|13910.5|13925.7|13910.7|13925.7|13910.7|13925.5|13910.5|0
1648451760000|2022-03-28 07:16:00|13925.9|13910.9|13925.9|13910.9|13925.9|13910.9|13925.9|13910.9|0
1648451770000|2022-03-28 07:16:10|13926.1|13911.1|13934.1|13919.1|13937.8|13919.1|13926.1|13911.1|11
1648451790000|2022-03-28 07:16:30|13935.1|13920.1|13935.1|13920.1|13935.1|13920.1|13935.1|13920.1|0
1648451800000|2022-03-28 07:16:40|13936.1|13921.1|13936.6|13921.6|13936.6|13921.6|13936.1|13921.1|0
1648451810000|2022-03-28 07:16:50|13937.4|13922.4|13937.8|13922.8|13937.8|13922.8|13937.4|13922.4|1
1648451820000|2022-03-28 07:17:00|13938.3|13923.3|13937.1|13922.1|13939.1|13924.1|13937.1|13922.1|5
1648451830000|2022-03-28 07:17:10|13936.5|13921.5|13919.5|13882|13936.5|13921.5|13919.1|13881.6|5
1648451840000|2022-03-28 07:17:20|13919.1|13881.6|13918|13880.5|13919.1|13881.6|13918|13880.5|0
1648451850000|2022-03-28 07:17:30|13917.6|13880.1|13917|13879.5|13917.6|13880.1|13917|13879.5|0
1648451870000|2022-03-28 07:17:50|13915|13877.5|13915|13877.5|13915|13877.5|13915|13877.5|0
1648451880000|2022-03-28 07:18:00|13893.6|13868.6|13912|13874.5|13912|13874.5|13893.6|13863.6|4
1648451890000|2022-03-28 07:18:10|13910.5|13873|13909.3|13894.3|13910.5|13894.3|13909.3|13873|0
1648451910000|2022-03-28 07:18:30|13926.9|13889.4|13919|13894|13926.9|13894.3|13919|13888.2|1
1648451920000|2022-03-28 07:18:40|13918.8|13893.8|13918.3|13893.3|13918.8|13893.8|13918.3|13893.3|0
1648451940000|2022-03-28 07:19:00|13918.1|13893.1|13917.3|13892.3|13918.1|13893.1|13917.3|13892.3|0
1648451960000|2022-03-28 07:19:20|13917.5|13892.5|13916.8|13891.8|13917.9|13899|13913.3|13891.8|0
1648451970000|2022-03-28 07:19:30|13917.5|13892.5|13917.3|13892.3|13917.9|13898.8|13912.7|13891.3|0
1648451980000|2022-03-28 07:19:40|13916.8|13891.8|13917.3|13892.3|13918|13893|13916.8|13891.8|0
1648451990000|2022-03-28 07:19:50|13917.7|13892.7|13915.3|13900.3|13917.7|13900.8|13913.1|13892.7|0
1648452000000|2022-03-28 07:20:00|13915|13900|13916.3|13891.3|13917.5|13900|13913.1|13891.3|0
1648452030000|2022-03-28 07:20:30|13916.7|13891.7|13916.7|13891.7|13916.7|13891.7|13916.7|13891.7|0
1648452040000|2022-03-28 07:20:40|13912.1|13897.1|13912.1|13897.1|13912.1|13897.1|13912.1|13897.1|0
1648452060000|2022-03-28 07:21:00|13911.8|13896.8|13911.5|13896.5|13911.8|13896.8|13911.1|13896.1|1
1648452070000|2022-03-28 07:21:10|13912.8|13897.8|13912.8|13897.8|13912.8|13897.8|13912.8|13897.8|0
1648452090000|2022-03-28 07:21:30|13913.2|13898.2|13913.2|13898.2|13913.2|13898.2|13913.2|13898.2|0
1648452100000|2022-03-28 07:21:40|13914.2|13899.2|13913.7|13898.7|13914.2|13899.2|13913.7|13898.7|2
1648452110000|2022-03-28 07:21:50|13914|13899|13913.6|13898.6|13914|13899|13913.6|13898.6|1
1648452120000|2022-03-28 07:22:00|13913|13898|13917|13902|13917|13902|13913|13898|3
1648452130000|2022-03-28 07:22:10|13917.5|13902.5|13918|13903|13918|13903|13917.5|13902.5|0
1648452140000|2022-03-28 07:22:20|13923.1|13908.1|13923.2|13908.2|13923.2|13908.2|13922.7|13907.7|2
1648452150000|2022-03-28 07:22:30|13923.7|13908.7|13925|13910|13925.5|13910.5|13920.2|13905.2|1
1648452160000|2022-03-28 07:22:40|13925.3|13910.3|13926|13911|13926|13911|13924.7|13909.7|2
1648452180000|2022-03-28 07:23:00|13926.2|13911.2|13927.2|13912.2|13927.2|13912.2|13926.2|13911.2|1
1648452190000|2022-03-28 07:23:10|13929.7|13914.7|13932.7|13917.7|13932.7|13917.7|13929.7|13914.7|1
1648452200000|2022-03-28 07:23:20|13933|13918|13933.7|13918.7|13933.7|13918.7|13933|13918|2
1648452210000|2022-03-28 07:23:30|13933.4|13918.4|13934.2|13919.2|13934.2|13919.2|13933.2|13918.2|0
1648452220000|2022-03-28 07:23:40|13934.4|13919.4|13934.4|13919.4|13934.4|13919.4|13934.2|13919.2|0
1648452240000|2022-03-28 07:24:00|13934.7|13919.7|13934.7|13919.7|13934.7|13919.7|13934.7|13919.7|0
1648452250000|2022-03-28 07:24:10|13935.2|13920.2|13934.7|13919.7|13935.2|13920.2|13934.7|13919.7|1
1648452260000|2022-03-28 07:24:20|13934.4|13919.4|13934.4|13919.4|13934.4|13919.4|13934.4|13919.4|0
1648452270000|2022-03-28 07:24:30|13934.2|13919.2|13934.2|13919.2|13934.2|13919.2|13934.2|13919.2|0
1648452280000|2022-03-28 07:24:40|13934|13919|13933.7|13918.7|13934|13919|13933.7|13918.7|1
1648452300000|2022-03-28 07:25:00|13933.1|13895.6|13933.6|13896.1|13933.8|13896.3|13932.3|13894.8|12
1648452310000|2022-03-28 07:25:10|13933.3|13895.8|13927.8|13902.8|13933.3|13902.8|13927.8|13895.8|2
1648452320000|2022-03-28 07:25:20|13927.6|13902.6|13927.8|13902.8|13928.3|13903.3|13927.3|13902.3|0
1648452330000|2022-03-28 07:25:30|||||||||2
1648452370000|2022-03-28 07:26:10|13927.2|13902.2|13927.8|13902.8|13927.8|13902.8|13927.2|13902.2|1
1648452380000|2022-03-28 07:26:20|13924.7|13909.7|13923.3|13908.3|13924.7|13909.7|13923.3|13908.3|1
1648452400000|2022-03-28 07:26:40|13923.5|13908.5|13923.7|13908.7|13923.7|13908.7|13923.5|13908.5|0
1648452410000|2022-03-28 07:26:50|13924|13909|13914.5|13899.5|13924|13909|13914.5|13899.5|3
1648452420000|2022-03-28 07:27:00|13914|13899|13915.9|13890.9|13915.9|13899|13912.9|13890.9|1
1648452430000|2022-03-28 07:27:10|13916.2|13891.2|13916.2|13891.2|13916.2|13891.2|13916.2|13891.2|0
1648452450000|2022-03-28 07:27:30|13911.6|13896.6|13911.6|13896.6|13911.6|13896.6|13911.6|13896.6|0
1648452460000|2022-03-28 07:27:40|13913.6|13898.6|13928.5|13891|13928.5|13898.6|13911.9|13887.7|8
1648452470000|2022-03-28 07:27:50|13922.9|13897.9|13922.9|13897.9|13922.9|13897.9|13922.9|13897.9|0
1648452480000|2022-03-28 07:28:00|13924.1|13899.1|13924|13899|13924.1|13899.1|13923.6|13898.6|0
1648452490000|2022-03-28 07:28:10|13924.3|13899.3|13919.9|13904.9|13924.6|13904.9|13918.5|13899.3|4
1648452500000|2022-03-28 07:28:20|13922.7|13907.7|13921.8|13906.8|13922.7|13907.7|13921.8|13906.8|0
1648452510000|2022-03-28 07:28:30|13919.8|13904.8|13920.3|13905.3|13920.8|13905.8|13916.8|13901.8|4
1648452520000|2022-03-28 07:28:40|13920.1|13905.1|13922.3|13907.3|13922.3|13907.3|13919.8|13904.8|0
1648452530000|2022-03-28 07:28:50|13921.8|13906.8|13921.6|13906.6|13921.8|13906.8|13921.6|13906.6|0
1648452540000|2022-03-28 07:29:00|13921.3|13906.3|13921.3|13906.3|13921.3|13906.3|13921.3|13906.3|1
1648452550000|2022-03-28 07:29:10|13921.6|13906.6|13921.6|13906.6|13921.6|13906.6|13921.6|13906.6|0
1648452570000|2022-03-28 07:29:30|13921.8|13906.8|13921.8|13906.8|13921.8|13906.8|13921.8|13906.8|0
1648452580000|2022-03-28 07:29:40|13903.4|13888.4|13923.3|13908.3|13924.6|13909.6|13903.4|13888.4|41
1648452590000|2022-03-28 07:29:50|13919.3|13904.3|13915.6|13890.6|13919.3|13904.3|13894.8|13879.8|31
1648452600000|2022-03-28 07:30:00|13915.9|13890.9|13915.9|13890.9|13915.9|13890.9|13915.9|13890.9|0
1648452640000|2022-03-28 07:30:40|13910.4|13895.4|13917.1|13892.1|13917.9|13895.4|13908.9|13890.6|0
1648452650000|2022-03-28 07:30:50|13908.9|13893.9|13908.9|13893.9|13915.6|13895.4|13908.9|13890.4|0
1648452660000|2022-03-28 07:31:00|13912.1|13897.1|13907.1|13892.1|13912.1|13897.1|13906.9|13891.9|1
1648452670000|2022-03-28 07:31:10|13908.8|13893.8|13908.6|13893.6|13909.2|13894.2|13908.6|13893.6|0
1648452680000|2022-03-28 07:31:20|13908.8|13893.8|13908.8|13893.8|13909|13894|13908.8|13893.8|0
1648452690000|2022-03-28 07:31:30|13909.7|13894.7|13909.7|13894.7|13909.7|13894.7|13909.7|13894.7|2
1648452700000|2022-03-28 07:31:40|13909.4|13894.4|13909.8|13894.8|13909.8|13894.8|13909.4|13894.4|0
1648452790000|2022-03-28 07:33:10|13910|13895|13910|13895|13910|13895|13910|13895|0
1648452810000|2022-03-28 07:33:30|13909.8|13894.8|13910|13895|13910|13895|13909.8|13894.8|0
1648452870000|2022-03-28 07:34:30|13909.6|13894.6|13915|13900|13915|13900|13909.6|13894.6|3
1648452880000|2022-03-28 07:34:40|13914.9|13899.9|13914.4|13899.4|13914.9|13899.9|13914.4|13899.4|1
1648452890000|2022-03-28 07:34:50|13914|13899|13915|13900|13915|13900|13914|13899|0
1648452900000|2022-03-28 07:35:00|13914|13899|13911.1|13896.1|13914|13899|13910.5|13895.5|6
1648452920000|2022-03-28 07:35:20|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|13910.4|13895.4|0
1648452930000|2022-03-28 07:35:30|13910.7|13895.7|13910.7|13895.7|13910.7|13895.7|13910.7|13895.7|0
1648452950000|2022-03-28 07:35:50|13910.2|13895.2|13910.2|13895.2|13910.2|13895.2|13910.2|13895.2|0
1648452960000|2022-03-28 07:36:00|13909.8|13894.8|13909.8|13894.8|13910|13895|13909.8|13894.8|2
1648452970000|2022-03-28 07:36:10|13909.4|13894.4|13909.8|13894.8|13909.8|13894.8|13908.9|13893.9|0
1648452980000|2022-03-28 07:36:20|13909.6|13894.6|13909.7|13894.7|13910.3|13895.3|13909.6|13894.6|0
1648452990000|2022-03-28 07:36:30|13910|13895|13910.7|13895.7|13910.7|13895.7|13909.6|13894.6|0
1648453000000|2022-03-28 07:36:40|13911|13896|13910|13895|13911|13896|13909.5|13894.5|1
1648453010000|2022-03-28 07:36:50|13910.2|13895.2|13910.7|13895.7|13910.7|13895.7|13909.8|13894.8|0
1648453030000|2022-03-28 07:37:10|13909.4|13894.4|13908.8|13893.8|13909.4|13894.4|13908.8|13893.8|0
1648453040000|2022-03-28 07:37:20|13909|13894|13909|13894|13909|13894|13909|13894|0
1648453060000|2022-03-28 07:37:40|13909.6|13894.6|13909.6|13894.6|13909.6|13894.6|13909.6|13894.6|0
1648453070000|2022-03-28 07:37:50|13909.8|13894.8|13909.8|13894.8|13909.8|13894.8|13909.3|13894.3|0
1648453080000|2022-03-28 07:38:00|13909.1|13894.1|13910|13895|13910|13895|13909.1|13894.1|2
1648453090000|2022-03-28 07:38:10|13909.7|13894.7|13923.8|13908.8|13923.8|13908.8|13909.7|13894.7|16
1648453100000|2022-03-28 07:38:20|13923.1|13908.1|13923.1|13908.1|13923.1|13908.1|13923.1|13908.1|0
1648453110000|2022-03-28 07:38:30|13923.3|13908.3|13924.9|13909.9|13924.9|13909.9|13923.3|13908.3|0
1648453120000|2022-03-28 07:38:40|13924.6|13909.6|13924.6|13909.6|13924.6|13909.6|13924.6|13909.6|0
1648453140000|2022-03-28 07:39:00|13925.4|13910.4|13915.9|13900.9|13925.4|13910.4|13915.9|13900.9|2
1648453170000|2022-03-28 07:39:30|13916.8|13901.8|13917.3|13902.3|13918.8|13903.8|13916.6|13901.6|0
1648453180000|2022-03-28 07:39:40|13916.2|13901.2|13913.9|13898.9|13916.2|13901.2|13913.9|13898.9|0
1648453200000|2022-03-28 07:40:00|13914.1|13899.1|13911.8|13896.8|13914.1|13899.1|13911.8|13896.8|0
1648453210000|2022-03-28 07:40:10|13911.4|13896.4|13911.1|13896.1|13911.4|13896.4|13911.1|13896.1|0
1648453230000|2022-03-28 07:40:30|13911.4|13896.4|13910.9|13895.9|13911.4|13896.4|13910.9|13895.9|0
1648453240000|2022-03-28 07:40:40|13910.7|13895.7|13910.7|13895.7|13910.7|13895.7|13910.7|13895.7|1
1648453250000|2022-03-28 07:40:50|13911|13896|13910.7|13895.7|13911|13896|13910.7|13895.7|2
1648453260000|2022-03-28 07:41:00|13911.3|13896.3|13911.3|13896.3|13911.3|13896.3|13911.3|13896.3|2
1648453270000|2022-03-28 07:41:10|13911.1|13896.1|13911.1|13896.1|13911.1|13896.1|13911.1|13896.1|0
1648453360000|2022-03-28 07:42:40|13911.4|13896.4|13911.4|13896.4|13911.4|13896.4|13911.4|13896.4|2
1648453370000|2022-03-28 07:42:50|13911.6|13896.6|13911.6|13896.6|13911.6|13896.6|13911.6|13896.6|0
1648453390000|2022-03-28 07:43:10|13911.4|13896.4|13911.6|13896.6|13911.6|13896.6|13911.4|13896.4|0
1648453460000|2022-03-28 07:44:20|13911.1|13896.1|13910.7|13895.7|13911.6|13896.6|13910.7|13895.7|1
1648453480000|2022-03-28 07:44:40|13910.3|13895.3|13910.3|13895.3|13910.3|13895.3|13910.3|13895.3|1
1648453490000|2022-03-28 07:44:50|13911.3|13896.3|13911.3|13896.3|13911.3|13896.3|13911.3|13896.3|2
1648453500000|2022-03-28 07:45:00|13911.6|13896.6|13911.4|13896.4|13911.8|13896.8|13911.4|13896.4|0
1648453510000|2022-03-28 07:45:10|13911.1|13896.1|13911.1|13896.1|13911.1|13896.1|13911.1|13896.1|0
1648453520000|2022-03-28 07:45:20|13911.4|13896.4|13920.8|13905.8|13923|13908|13911.4|13896.4|26
1648453530000|2022-03-28 07:45:30|13920.5|13905.5|13920.3|13905.3|13920.5|13905.5|13920.3|13905.3|0
1648453540000|2022-03-28 07:45:40|13920.9|13905.9|13921.8|13906.8|13921.8|13906.8|13920.9|13905.9|0
1648453550000|2022-03-28 07:45:50|13922|13907|13933.1|13918.1|13933.3|13918.3|13922|13907|5
1648453560000|2022-03-28 07:46:00|13936.1|13921.1|13938.3|13923.3|13938.3|13923.3|13936.1|13921.1|4
1648453570000|2022-03-28 07:46:10|13938.5|13923.5|13938.5|13923.5|13938.5|13923.5|13938.5|13923.5|0
1648453580000|2022-03-28 07:46:20|13938.8|13923.8|13936.6|13921.6|13939.5|13924.5|13936.6|13921.6|0
1648453590000|2022-03-28 07:46:30|13936.4|13921.4|13935.5|13920.5|13936.4|13921.4|13935.5|13920.5|0
1648453600000|2022-03-28 07:46:40|13934.9|13919.9|13934.3|13919.3|13934.9|13919.9|13933.9|13918.9|0
1648453610000|2022-03-28 07:46:50|13934.1|13919.1|13934.3|13919.3|13934.3|13919.3|13933.9|13918.9|0
1648453620000|2022-03-28 07:47:00|13934.1|13919.1|13934.3|13919.3|13934.3|13919.3|13934.1|13919.1|0
1648453680000|2022-03-28 07:48:00|13934.1|13919.1|13933.9|13918.9|13934.1|13919.1|13933.9|13918.9|0
1648453690000|2022-03-28 07:48:10|13933.7|13918.7|13932.7|13917.7|13933.7|13918.7|13932.7|13917.7|0
1648453700000|2022-03-28 07:48:20|13932.5|13917.5|13932.5|13917.5|13932.7|13917.7|13932.5|13917.5|0
1648453710000|2022-03-28 07:48:30|13932|13917|13930.6|13915.6|13932|13917|13930.6|13915.6|0
1648453720000|2022-03-28 07:48:40|13930.3|13915.3|13928.3|13913.3|13930.3|13915.3|13928.1|13913.1|1
1648453740000|2022-03-28 07:49:00|13927.7|13912.7|13927.7|13912.7|13927.7|13912.7|13927.7|13912.7|0
1648453750000|2022-03-28 07:49:10|13927.1|13912.1|13926.9|13911.9|13927.1|13912.1|13926.9|13911.9|0
1648453770000|2022-03-28 07:49:30|13927.2|13912.2|13927.2|13912.2|13927.2|13912.2|13927.2|13912.2|0
1648453900000|2022-03-28 07:51:40|13926.9|13911.9|13920.3|13905.3|13926.9|13911.9|13920.3|13905.3|1
1648453910000|2022-03-28 07:51:50|13920.1|13905.1|13920.5|13905.5|13920.5|13905.5|13920.1|13905.1|2
1648453950000|2022-03-28 07:52:30|13921|13906|13921|13906|13921|13906|13921|13906|0
1648454010000|2022-03-28 07:53:30|13920.9|13905.9|13920.9|13905.9|13920.9|13905.9|13920.9|13905.9|0
1648454100000|2022-03-28 07:55:00|13920.2|13905.2|13920.2|13905.2|13920.2|13905.2|13920.2|13905.2|0
1648454150000|2022-03-28 07:55:50|13920|13905|13920|13905|13920.2|13905.2|13920|13905|0
1648454160000|2022-03-28 07:56:00|13920.2|13905.2|13919.8|13904.8|13920.2|13905.2|13919.8|13904.8|0
1648454170000|2022-03-28 07:56:10|13919.5|13904.5|13919.5|13904.5|13919.5|13904.5|13919.5|13904.5|0
1648454220000|2022-03-28 07:57:00|13919.7|13904.7|13919.3|13904.3|13919.7|13904.7|13919.3|13904.3|0
1648454230000|2022-03-28 07:57:10|13919|13904|13919|13904|13919|13904|13919|13904|0
1648454260000|2022-03-28 07:57:40|13928.1|13913.1|13935.4|13920.4|13935.4|13920.4|13928.1|13913.1|23
1648454280000|2022-03-28 07:58:00|13934.7|13919.7|13935|13920|13935|13920|13934.7|13919.7|2
1648454290000|2022-03-28 07:58:10|13937.9|13922.9|13935.2|13920.2|13937.9|13922.9|13931.8|13916.8|5
1648454300000|2022-03-28 07:58:20|13933.9|13918.9|13933.6|13918.6|13933.9|13918.9|13932.8|13917.8|0
1648454310000|2022-03-28 07:58:30|13933.3|13918.3|13933.3|13918.3|13933.3|13918.3|13933.3|13918.3|0
1648454320000|2022-03-28 07:58:40|13931.6|13916.6|13930.6|13915.6|13931.6|13916.6|13929.8|13914.8|0
1648454340000|2022-03-28 07:59:00|13930.3|13915.3|13930.3|13915.3|13930.3|13915.3|13930.3|13915.3|0
1648454350000|2022-03-28 07:59:10|13931.7|13916.7|13933.8|13918.8|13933.8|13918.8|13931.7|13916.7|2
1648454360000|2022-03-28 07:59:20|13934.4|13919.4|13934.5|13919.5|13934.5|13919.5|13933.7|13918.7|2
1648454370000|2022-03-28 07:59:30|13934.2|13919.2|13935|13920|13935.2|13920.2|13934.2|13919.2|0
1648454390000|2022-03-28 07:59:50|13934|13919|13933.3|13918.3|13934|13919|13933.3|13918.3|1
1648454400000|2022-03-28 08:00:00|13932.8|13917.8|13932.8|13917.8|13932.8|13917.8|13932.8|13917.8|0
1648454410000|2022-03-28 08:00:10|13932.5|13917.5|13932.5|13917.5|13932.5|13917.5|13932.5|13917.5|0
1648454420000|2022-03-28 08:00:20|13932.3|13917.3|13932.3|13917.3|13932.3|13917.3|13932.3|13917.3|0
1648454430000|2022-03-28 08:00:30|13932|13917|13932.8|13917.8|13932.8|13917.8|13932|13917|0
1648454450000|2022-03-28 08:00:50|13932.6|13917.6|13932.3|13917.3|13932.6|13917.6|13932.3|13917.3|0
1648454480000|2022-03-28 08:01:20|13932|13917|13932|13917|13932|13917|13932|13917|0
1648454500000|2022-03-28 08:01:40|13930.9|13915.9|13930.9|13915.9|13930.9|13915.9|13930.9|13915.9|1
1648454520000|2022-03-28 08:02:00|13929.8|13914.8|13930|13915|13930|13915|13929.8|13914.8|0
1648454530000|2022-03-28 08:02:10|13930.3|13915.3|13930.5|13915.5|13930.5|13915.5|13930.3|13915.3|0
1648454540000|2022-03-28 08:02:20|13930.8|13915.8|13931|13916|13931.3|13916.3|13930.3|13915.3|5
1648454550000|2022-03-28 08:02:30|13931.3|13916.3|13931.5|13916.5|13932.3|13917.3|13931|13916|6
1648454560000|2022-03-28 08:02:40|13931|13916|13930.8|13915.8|13931.3|13916.3|13930.8|13915.8|0
1648454570000|2022-03-28 08:02:50|13931|13916|13931.5|13916.5|13934.8|13919.8|13930.8|13915.8|1
1648454580000|2022-03-28 08:03:00|13931.7|13916.7|13932.2|13917.2|13933|13918|13931.7|13916.7|0
1648454590000|2022-03-28 08:03:10|13935.7|13920.7|13937.8|13922.8|13937.8|13922.8|13935.7|13920.7|1
1648454600000|2022-03-28 08:03:20|13938.4|13923.4|13945.2|13930.2|13945.2|13930.2|13938.1|13923.1|12
1648454610000|2022-03-28 08:03:30|13945.8|13930.8|13945.8|13930.8|13945.8|13930.8|13945.8|13930.8|0
1648454620000|2022-03-28 08:03:40|13945.3|13930.3|13946.8|13931.8|13947.3|13932.3|13945.3|13930.3|0
1648454630000|2022-03-28 08:03:50|13947.5|13932.5|13947.5|13932.5|13947.5|13932.5|13947.5|13932.5|0
1648454640000|2022-03-28 08:04:00|13947.7|13932.7|13947|13932|13948.3|13933.3|13947|13932|5
1648454650000|2022-03-28 08:04:10|13946.8|13931.8|13948.1|13933.1|13948.1|13933.1|13946.8|13931.8|1
1648454660000|2022-03-28 08:04:20|13947|13932|13947|13932|13947|13932|13947|13932|3
1648454670000|2022-03-28 08:04:30|13947.9|13932.9|13947.9|13932.9|13947.9|13932.9|13947.9|13932.9|0
1648454680000|2022-03-28 08:04:40|13947.6|13932.6|13947.2|13932.2|13947.6|13932.6|13947.2|13932.2|3
1648454690000|2022-03-28 08:04:50|13948.1|13933.1|13947.5|13932.5|13948.1|13933.1|13947.5|13932.5|2
1648454700000|2022-03-28 08:05:00|13947.2|13932.2|13948.1|13933.1|13948.9|13933.9|13947.2|13932.2|14
1648454710000|2022-03-28 08:05:10|13947.2|13932.2|13947|13932|13947.2|13932.2|13947|13932|2
1648454720000|2022-03-28 08:05:20|13946.7|13931.7|13945.4|13930.4|13946.7|13931.7|13942|13927|3
1648454730000|2022-03-28 08:05:30|13945.7|13930.7|13945.7|13930.7|13945.7|13930.7|13945.7|13930.7|0
1648454760000|2022-03-28 08:06:00|13946.1|13931.1|13949|13934|13949|13934|13946.1|13931.1|3
1648454770000|2022-03-28 08:06:10|13949.8|13934.8|13947|13932|13950.8|13935.8|13945.3|13930.3|5
1648454780000|2022-03-28 08:06:20|13947.3|13932.3|13946.5|13931.5|13947.3|13932.3|13946.5|13931.5|0
1648454790000|2022-03-28 08:06:30|13946.8|13931.8|13945.9|13930.9|13946.8|13931.8|13945.5|13930.5|0
1648454800000|2022-03-28 08:06:40|13946.8|13931.8|13946.8|13931.8|13946.8|13931.8|13946.8|13931.8|0
1648454810000|2022-03-28 08:06:50|13947.4|13932.4|13947.7|13932.7|13947.7|13932.7|13947.4|13932.4|3
1648454820000|2022-03-28 08:07:00|13946.6|13931.6|13945.9|13930.9|13947|13932|13945.9|13930.9|1
1648454830000|2022-03-28 08:07:10|13944.2|13929.2|13944.3|13929.3|13944.5|13929.5|13943.5|13928.5|1
1648454850000|2022-03-28 08:07:30|13945.5|13930.5|13945.2|13930.2|13945.5|13930.5|13945.2|13930.2|0
1648454870000|2022-03-28 08:07:50|13944|13929|13944|13929|13944|13929|13944|13929|0
1648454880000|2022-03-28 08:08:00|13943.4|13928.4|13944.4|13929.4|13945.2|13930.2|13937.6|13922.6|2
1648454890000|2022-03-28 08:08:10|13944|13929|13944|13929|13944|13929|13944|13929|0
1648454900000|2022-03-28 08:08:20|13940|13925|13934.2|13919.2|13940|13925|13933.4|13918.4|8
1648454910000|2022-03-28 08:08:30|13933.2|13918.2|13934.5|13919.5|13934.5|13919.5|13930.8|13915.8|4
1648454920000|2022-03-28 08:08:40|13932.8|13917.8|13943.1|13928.1|13943.1|13928.1|13932.1|13917.1|15
1648454940000|2022-03-28 08:09:00|13944.6|13929.6|13944.6|13929.6|13945.1|13930.1|13944.6|13929.6|0
1648454960000|2022-03-28 08:09:20|13946.5|13931.5|13946.5|13931.5|13947|13932|13946.5|13931.5|8
1648454970000|2022-03-28 08:09:30|13946.3|13931.3|13946.1|13931.1|13946.5|13931.5|13946.1|13931.1|1
1648454980000|2022-03-28 08:09:40|13944.6|13929.6|13942.3|13927.3|13944.6|13929.6|13942.3|13927.3|0
1648454990000|2022-03-28 08:09:50|13942|13927|13943.8|13928.8|13943.8|13928.8|13942|13927|1
1648455000000|2022-03-28 08:10:00|13943.4|13928.4|13943.8|13928.8|13943.8|13928.8|13943.1|13928.1|0
1648455010000|2022-03-28 08:10:10|13944|13929|13946.8|13931.8|13950.4|13935.4|13944|13929|11
1648455020000|2022-03-28 08:10:20|13947.3|13932.3|13948.7|13933.7|13949.9|13934.9|13947.3|13932.3|12
1648455030000|2022-03-28 08:10:30|13948.4|13933.4|13946.9|13931.9|13948.4|13933.4|13945.7|13930.7|0
1648455050000|2022-03-28 08:10:50|13946.4|13931.4|13946.9|13931.9|13946.9|13931.9|13946.4|13931.4|0
1648455060000|2022-03-28 08:11:00|13946.5|13931.5|13946|13931|13946.5|13931.5|13946|13931|0
1648455070000|2022-03-28 08:11:10|13946.2|13931.2|13946.5|13931.5|13946.5|13931.5|13946.2|13931.2|0
1648455100000|2022-03-28 08:11:40|13946.3|13931.3|13947.3|13932.3|13947.3|13932.3|13945.5|13930.5|1
1648455110000|2022-03-28 08:11:50|13947.5|13932.5|13946.8|13931.8|13947.5|13932.5|13946.8|13931.8|0
1648455120000|2022-03-28 08:12:00|13946.6|13931.6|13944.6|13929.6|13946.6|13931.6|13944.6|13929.6|2
1648455130000|2022-03-28 08:12:10|13944.4|13929.4|13946.8|13931.8|13946.8|13931.8|13940.7|13925.7|3
1648455140000|2022-03-28 08:12:20|13946.6|13931.6|13946.4|13931.4|13946.6|13931.6|13946.4|13931.4|0
1648455150000|2022-03-28 08:12:30|13945.6|13930.6|13945.6|13930.6|13945.6|13930.6|13945.6|13930.6|0
1648455170000|2022-03-28 08:12:50|13945.2|13930.2|13944.8|13929.8|13945.2|13930.2|13944.6|13929.6|0
1648455180000|2022-03-28 08:13:00|13945.6|13930.6|13945.8|13930.8|13945.8|13930.8|13945.6|13930.6|0
1648455220000|2022-03-28 08:13:40|13945.6|13930.6|13945.6|13930.6|13945.6|13930.6|13945.6|13930.6|0
1648455230000|2022-03-28 08:13:50|13945.4|13930.4|13945.4|13930.4|13945.4|13930.4|13945.4|13930.4|0
1648455240000|2022-03-28 08:14:00|13945.2|13930.2|13945.4|13930.4|13945.4|13930.4|13945.2|13930.2|0
1648455270000|2022-03-28 08:14:30|13944.6|13929.6|13944.6|13929.6|13944.6|13929.6|13944.6|13929.6|0
1648455280000|2022-03-28 08:14:40|13943.7|13928.7|13943.7|13928.7|13943.7|13928.7|13943.7|13928.7|0
1648455300000|2022-03-28 08:15:00|13943.1|13928.1|13942.8|13927.8|13943.1|13928.1|13942|13927|1
1648455310000|2022-03-28 08:15:10|13936.6|13921.6|13936.3|13921.3|13937.4|13922.4|13936.3|13921.3|7
1648455320000|2022-03-28 08:15:20|13937.1|13922.1|13937.4|13922.4|13937.6|13922.6|13937.1|13922.1|0
1648455330000|2022-03-28 08:15:30|13936.8|13921.8|13937.4|13922.4|13937.4|13922.4|13936.8|13921.8|3
1648455340000|2022-03-28 08:15:40|13936.8|13921.8|13936.6|13921.6|13936.8|13921.8|13936.6|13921.6|0
1648455360000|2022-03-28 08:16:00|13936.3|13921.3|13936.3|13921.3|13936.3|13921.3|13936.3|13921.3|0
1648455410000|2022-03-28 08:16:50|13927.9|13912.9|13928.2|13913.2|13928.2|13913.2|13927.9|13912.9|8
1648455430000|2022-03-28 08:17:10|13927.6|13912.6|13926.5|13911.5|13927.6|13912.6|13926.5|13911.5|1
1648455440000|2022-03-28 08:17:20|13926.4|13911.4|13926.5|13911.5|13926.8|13911.8|13926.4|13911.4|0
1648455450000|2022-03-28 08:17:30|13927.4|13912.4|13917.7|13902.7|13927.4|13912.4|13917.7|13902.7|3
1648455460000|2022-03-28 08:17:40|13913.4|13898.4|13919.9|13904.9|13919.9|13904.9|13913.4|13898.4|26
1648455470000|2022-03-28 08:17:50|13921.4|13906.4|13925.1|13910.1|13925.1|13910.1|13921.4|13906.4|2
1648455480000|2022-03-28 08:18:00|13923.7|13908.7|13922.4|13907.4|13923.7|13908.7|13922.4|13907.4|2
1648455500000|2022-03-28 08:18:20|13921.6|13906.6|13921.6|13906.6|13921.6|13906.6|13921.6|13906.6|0
1648455510000|2022-03-28 08:18:30|13921.2|13906.2|13921.4|13906.4|13921.4|13906.4|13921.2|13906.2|0
1648455520000|2022-03-28 08:18:40|13922.2|13907.2|13922.5|13907.5|13922.5|13907.5|13920.2|13905.2|2
1648455530000|2022-03-28 08:18:50|13923.7|13908.7|13923.7|13908.7|13923.7|13908.7|13923.7|13908.7|0
1648455540000|2022-03-28 08:19:00|13922.9|13907.9|13922|13907|13923.1|13908.1|13922|13907|0
1648455580000|2022-03-28 08:19:40|13919.1|13904.1|13912.1|13897.1|13919.1|13904.1|13912.1|13897.1|4
1648455590000|2022-03-28 08:19:50|13911.8|13896.8|13911.9|13896.9|13911.9|13896.9|13911.4|13896.4|1
1648455610000|2022-03-28 08:20:10|13912.9|13897.9|13912.1|13897.1|13912.9|13897.9|13912.1|13897.1|0
1648455620000|2022-03-28 08:20:20|13912.8|13897.8|13912.2|13897.2|13914.7|13899.7|13912.2|13897.2|4
1648455630000|2022-03-28 08:20:30|13900.7|13885.7|13900.7|13885.7|13900.7|13885.7|13900.5|13885.5|9
1648455640000|2022-03-28 08:20:40|13900|13885|13899.3|13884.3|13900.2|13885.2|13899.3|13884.3|1
1648455650000|2022-03-28 08:20:50|13899.6|13884.6|13914|13889|13922.9|13889.2|13891|13876|9
1648455660000|2022-03-28 08:21:00|13913.5|13888.5|13913.4|13888.4|13913.5|13888.5|13913.4|13888.4|0
1648455670000|2022-03-28 08:21:10|13913.2|13888.2|13912.4|13887.4|13913.2|13892|13907|13887.2|0
1648455680000|2022-03-28 08:21:20|13912.2|13887.2|13911.7|13886.7|13914.5|13889.5|13911.5|13886.5|0
1648455690000|2022-03-28 08:21:30|13911.5|13886.5|13911.7|13886.7|13911.7|13886.7|13911.5|13886.5|0
1648455700000|2022-03-28 08:21:40|13911.5|13886.5|13911.5|13886.5|13911.7|13886.7|13911.3|13886.3|0
1648455710000|2022-03-28 08:21:50|13911.7|13886.7|13905.9|13890.9|13911.7|13891.1|13905.9|13886.3|0
1648455720000|2022-03-28 08:22:00|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|0
1648455740000|2022-03-28 08:22:20|13905.2|13890.2|13905|13890|13905.5|13890.5|13904.5|13889.5|0
1648455750000|2022-03-28 08:22:30|13905.5|13890.5|13905.9|13890.9|13905.9|13890.9|13905.2|13890.2|0
1648455760000|2022-03-28 08:22:40|13905.7|13890.7|13905.7|13890.7|13906.2|13891.2|13905.7|13890.7|0
1648455770000|2022-03-28 08:22:50|13905.9|13890.9|13905.7|13890.7|13905.9|13890.9|13904.7|13889.7|0
1648455780000|2022-03-28 08:23:00|13905.5|13890.5|13904.9|13889.9|13905.5|13890.5|13904.7|13889.7|0
1648455790000|2022-03-28 08:23:10|13905|13890|13905.7|13890.7|13905.7|13890.7|13904.7|13889.7|0
1648455800000|2022-03-28 08:23:20|13905.5|13890.5|13904.2|13889.2|13905.5|13890.5|13904.2|13889.2|0
1648455810000|2022-03-28 08:23:30|13902.6|13887.6|13902.8|13887.8|13903.3|13888.3|13902.4|13887.4|1
1648455820000|2022-03-28 08:23:40|13903.3|13888.3|13903.6|13888.6|13903.8|13888.8|13902.8|13887.8|0
1648455830000|2022-03-28 08:23:50|13903.8|13888.8|13904.3|13889.3|13904.3|13889.3|13903.3|13888.3|0
1648455840000|2022-03-28 08:24:00|13904|13889|13904|13889|13904|13889|13904|13889|0
1648455890000|2022-03-28 08:24:50|13904.4|13889.4|13904.4|13889.4|13904.4|13889.4|13904.4|13889.4|0
1648455900000|2022-03-28 08:25:00|13904.7|13889.7|13905.2|13890.2|13905.2|13890.2|13904.7|13889.7|0
1648455910000|2022-03-28 08:25:10|13905.1|13890.1|13905.1|13890.1|13905.1|13890.1|13905.1|13890.1|0
1648455930000|2022-03-28 08:25:30|13905.4|13890.4|13905.1|13890.1|13905.4|13890.4|13904.6|13889.6|0
1648455940000|2022-03-28 08:25:40|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|13903.7|13888.7|7
1648455960000|2022-03-28 08:26:00|13903.5|13888.5|13904.1|13889.1|13904.9|13889.9|13902.9|13887.9|19
1648456010000|2022-03-28 08:26:50|13904|13889|13904.4|13889.4|13904.6|13889.6|13904|13889|2
1648456040000|2022-03-28 08:27:20|13904.9|13889.9|13904.9|13889.9|13904.9|13889.9|13904.9|13889.9|4
1648456060000|2022-03-28 08:27:40|13904.8|13889.8|13904.6|13889.6|13904.8|13889.8|13904.6|13889.6|0
1648456070000|2022-03-28 08:27:50|13903.9|13888.9|13904.6|13889.6|13904.6|13889.6|13903.9|13888.9|13
1648456080000|2022-03-28 08:28:00|13904.8|13889.8|13904.8|13889.8|13904.8|13889.8|13904.8|13889.8|0
1648456130000|2022-03-28 08:28:50|13905.5|13890.5|13905.5|13890.5|13905.5|13890.5|13905.5|13890.5|0
1648456140000|2022-03-28 08:29:00|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|13905.7|13890.7|0
1648456150000|2022-03-28 08:29:10|13906|13891|13906|13891|13906|13891|13906|13891|0
1648456160000|2022-03-28 08:29:20|13908.9|13893.9|13912.5|13897.5|13912.5|13897.5|13908.9|13893.9|4
1648456170000|2022-03-28 08:29:30|13911.8|13896.8|13912|13897|13912|13897|13911.8|13896.8|1
1648456180000|2022-03-28 08:29:40|13912.5|13897.5|13913.6|13898.6|13913.6|13898.6|13912.5|13897.5|2
1648456200000|2022-03-28 08:30:00|13914.7|13899.7|13914.7|13899.7|13914.7|13899.7|13914.7|13899.7|0
1648456220000|2022-03-28 08:30:20|13915.6|13900.6|13917|13902|13917|13902|13915.6|13900.6|0
1648456230000|2022-03-28 08:30:30|13916.7|13901.7|13914.7|13899.7|13917|13902|13914.7|13899.7|1
1648456300000|2022-03-28 08:31:40|13915|13900|13915|13900|13915|13900|13915|13900|0
1648456310000|2022-03-28 08:31:50|13915.5|13900.5|13915.5|13900.5|13915.5|13900.5|13915.5|13900.5|0
1648456350000|2022-03-28 08:32:30|13913.1|13898.1|13904.1|13889.1|13913.1|13898.1|13903.9|13888.9|3
1648456360000|2022-03-28 08:32:40|13903.1|13888.1|13901.5|13886.5|13903.1|13888.1|13901.2|13886.2|3
1648456370000|2022-03-28 08:32:50|13901.7|13886.7|13901.3|13886.3|13902|13887|13901.2|13886.2|0
1648456380000|2022-03-28 08:33:00|13900.4|13885.4|13900.4|13885.4|13900.4|13885.4|13900.4|13885.4|0
1648456440000|2022-03-28 08:34:00|13902|13887|13902.2|13887.2|13902.2|13887.2|13902|13887|1
1648456490000|2022-03-28 08:34:50|13902.4|13887.4|13902.6|13887.6|13902.6|13887.6|13902.4|13887.4|0
1648456500000|2022-03-28 08:35:00|13904|13889|13903.8|13888.8|13904|13889|13903.8|13888.8|1
1648456520000|2022-03-28 08:35:20|13903.4|13888.4|13903.7|13888.7|13903.7|13888.7|13903.4|13888.4|0
1648456530000|2022-03-28 08:35:30|13890.3|13875.3|13901.7|13886.7|13901.7|13886.7|13890.3|13875.3|16
1648456540000|2022-03-28 08:35:40|13903.4|13888.4|13902.4|13887.4|13903.4|13888.4|13902.4|13887.4|0
1648456560000|2022-03-28 08:36:00|13901.8|13886.8|13901.8|13886.8|13901.8|13886.8|13901.8|13886.8|0
1648456580000|2022-03-28 08:36:20|13902.4|13887.4|13902.4|13887.4|13902.4|13887.4|13902.4|13887.4|3
1648456600000|2022-03-28 08:36:40|13901.2|13886.2|13900.4|13885.4|13901.2|13886.2|13900.4|13885.4|1
1648456610000|2022-03-28 08:36:50|13900.7|13885.7|13900.7|13885.7|13901.2|13886.2|13900.2|13885.2|2
1648456630000|2022-03-28 08:37:10|13900.2|13885.2|13901.2|13886.2|13901.2|13886.2|13900|13885|0
1648456640000|2022-03-28 08:37:20|13901|13886|13901.7|13886.7|13901.7|13886.7|13900.2|13885.2|0
1648456650000|2022-03-28 08:37:30|13901.3|13886.3|13901.2|13886.2|13901.3|13886.3|13900.2|13885.2|0
1648456670000|2022-03-28 08:37:50|13900.5|13885.5|13900|13885|13900.5|13885.5|13900|13885|0
1648456680000|2022-03-28 08:38:00|13900.7|13885.7|13899.7|13884.7|13903.1|13888.1|13899.7|13884.7|1
1648456690000|2022-03-28 08:38:10|13900|13885|13900.2|13885.2|13900.2|13885.2|13899.2|13884.2|2
1648456720000|2022-03-28 08:38:40|13894.8|13879.8|13892.2|13877.2|13894.8|13879.8|13892.2|13877.2|3
1648456730000|2022-03-28 08:38:50|13891.5|13876.5|13882.7|13867.7|13891.5|13876.5|13882.7|13867.7|2
1648456740000|2022-03-28 08:39:00|13882.1|13867.1|13888.8|13863.8|13888.8|13867.8|13882.1|13863.8|3
1648456750000|2022-03-28 08:39:10|13884.4|13869.4|13885.9|13870.9|13886.5|13871.5|13884.4|13869.4|1
1648456760000|2022-03-28 08:39:20|13885.5|13870.5|13884.1|13869.1|13885.7|13870.7|13883.9|13868.9|0
1648456770000|2022-03-28 08:39:30|13884.4|13869.4|13885.2|13870.2|13885.2|13870.2|13884.4|13869.4|1
1648456780000|2022-03-28 08:39:40|13884.9|13869.9|13884.9|13869.9|13884.9|13869.9|13884.9|13869.9|5
1648456830000|2022-03-28 08:40:30|13885.4|13870.4|13885.4|13870.4|13885.4|13870.4|13885.2|13870.2|0
1648456840000|2022-03-28 08:40:40|13884.9|13869.9|13885.4|13870.4|13885.4|13870.4|13884.9|13869.9|1
1648456860000|2022-03-28 08:41:00|13884.9|13869.9|13884.9|13869.9|13884.9|13869.9|13884.9|13869.9|0
1648456870000|2022-03-28 08:41:10|13885.4|13870.4|13885.4|13870.4|13885.4|13870.4|13885.4|13870.4|0
1648456880000|2022-03-28 08:41:20|13885.2|13870.2|13885.4|13870.4|13885.4|13870.4|13884.9|13869.9|0
1648456890000|2022-03-28 08:41:30|13885.2|13870.2|13885.2|13870.2|13885.4|13870.4|13884.9|13869.9|0
1648456900000|2022-03-28 08:41:40|13884.9|13869.9|13884.6|13869.6|13885.4|13870.4|13884.6|13869.6|0
1648456910000|2022-03-28 08:41:50|13885.3|13870.3|13884.9|13869.9|13885.7|13870.7|13884.9|13869.9|0
1648456920000|2022-03-28 08:42:00|13885.1|13870.1|13885.9|13870.9|13885.9|13870.9|13885.1|13870.1|1
1648456930000|2022-03-28 08:42:10|13885.3|13870.3|13893.4|13878.4|13895.6|13880.6|13885.3|13870.3|4
1648456950000|2022-03-28 08:42:30|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|0
1648457000000|2022-03-28 08:43:20|13894.6|13879.6|13894.8|13879.8|13894.8|13879.8|13894.6|13879.6|1
1648457010000|2022-03-28 08:43:30|13895.4|13880.4|13895.4|13880.4|13895.4|13880.4|13895.4|13880.4|0
1648457020000|2022-03-28 08:43:40|13895.8|13880.8|13896.1|13881.1|13896.1|13881.1|13895.8|13880.8|0
1648457030000|2022-03-28 08:43:50|13895.9|13880.9|13895.6|13880.6|13895.9|13880.9|13895.6|13880.6|0
1648457060000|2022-03-28 08:44:20|13896.1|13881.1|13896.1|13881.1|13896.1|13881.1|13896.1|13881.1|0
1648457090000|2022-03-28 08:44:50|13896.3|13881.3|13897.4|13882.4|13897.4|13882.4|13896.3|13881.3|0
1648457100000|2022-03-28 08:45:00|13900.2|13885.2|13900.2|13885.2|13900.2|13885.2|13900.2|13885.2|1
1648457130000|2022-03-28 08:45:30|13900.7|13885.7|13900.7|13885.7|13900.7|13885.7|13900.7|13885.7|0
1648457160000|2022-03-28 08:46:00|13901.7|13886.7|13901|13886|13901.7|13886.7|13900.2|13885.2|0
1648457170000|2022-03-28 08:46:10|13901.2|13886.2|13901.2|13886.2|13901.2|13886.2|13900.6|13885.6|0
1648457200000|2022-03-28 08:46:40|13900.2|13885.2|13900.2|13885.2|13900.2|13885.2|13900.2|13885.2|2
1648457210000|2022-03-28 08:46:50|13899.7|13884.7|13901|13886|13901|13886|13899.7|13884.7|0
1648457220000|2022-03-28 08:47:00|13900|13885|13900.2|13885.2|13900.2|13885.2|13899.7|13884.7|0
1648457230000|2022-03-28 08:47:10|13900|13885|13900.7|13885.7|13900.7|13885.7|13900|13885|0
1648457280000|2022-03-28 08:48:00|13900.9|13885.9|13901.4|13886.4|13901.7|13886.7|13900.9|13885.9|0
1648457290000|2022-03-28 08:48:10|13901.7|13886.7|13900.9|13885.9|13901.7|13886.7|13900.9|13885.9|1
1648457340000|2022-03-28 08:49:00|13901.1|13886.1|13901.4|13886.4|13901.4|13886.4|13901.1|13886.1|0
1648457360000|2022-03-28 08:49:20|13901.2|13886.2|13907.8|13892.8|13907.8|13892.8|13901.2|13886.2|2
1648457380000|2022-03-28 08:49:40|13908.5|13893.5|13908.5|13893.5|13908.5|13893.5|13908.5|13893.5|0
1648457390000|2022-03-28 08:49:50|13908.9|13893.9|13909.2|13894.2|13909.2|13894.2|13908.9|13893.9|0
1648457400000|2022-03-28 08:50:00|13910|13895|13910|13895|13910|13895|13910|13895|0
1648457410000|2022-03-28 08:50:10|13908.8|13893.8|13908|13893|13908.8|13893.8|13908|13893|1
1648457430000|2022-03-28 08:50:30|13908.2|13893.2|13902.7|13887.7|13908.2|13893.2|13902.7|13887.7|1
1648457440000|2022-03-28 08:50:40|13903.6|13888.6|13903.5|13888.5|13903.6|13888.6|13903.5|13888.5|0
1648457460000|2022-03-28 08:51:00|13903.2|13888.2|13903.4|13888.4|13903.9|13888.9|13903.2|13888.2|0
1648457470000|2022-03-28 08:51:10|13907.8|13892.8|13913|13898|13913|13898|13907.8|13892.8|2
1648457490000|2022-03-28 08:51:30|13913.6|13898.6|13914.1|13899.1|13914.1|13899.1|13913.6|13898.6|2
1648457500000|2022-03-28 08:51:40|13913.9|13898.9|13923.5|13898.5|13923.5|13898.9|13913.9|13898.5|4
1648457510000|2022-03-28 08:51:50|13923|13898|13923|13898|13923|13898|13923|13898|2
1648457520000|2022-03-28 08:52:00|13923.3|13898.3|13921.3|13906.3|13923.3|13906.3|13920|13898.3|1
1648457530000|2022-03-28 08:52:10|13921.2|13906.2|13921.2|13906.2|13921.2|13906.2|13921.2|13906.2|10
1648457540000|2022-03-28 08:52:20|13920.6|13905.6|13920.6|13905.6|13920.6|13905.6|13920.6|13905.6|0
1648457550000|2022-03-28 08:52:30|||||||||4
1648457570000|2022-03-28 08:52:50|13918|13903|13923|13898|13923|13903|13918|13897|6
1648457580000|2022-03-28 08:53:00|13923.3|13898.3|13916.9|13901.9|13923.3|13903.1|13916.9|13898.3|0
1648457590000|2022-03-28 08:53:10|13916.4|13901.4|13918.4|13903.4|13918.4|13903.4|13916.4|13901.4|0
1648457600000|2022-03-28 08:53:20|13918.8|13903.8|13918.8|13903.8|13918.8|13903.8|13918.8|13903.8|0
1648457610000|2022-03-28 08:53:30|13919.6|13904.6|13919.6|13904.6|13919.6|13904.6|13919.6|13904.6|0
1648457630000|2022-03-28 08:53:50|13919.4|13904.4|13919.9|13904.9|13919.9|13904.9|13919.1|13904.1|1
1648457660000|2022-03-28 08:54:20|13919.5|13904.5|13918.9|13903.9|13919.5|13904.5|13918.9|13903.9|0
1648457670000|2022-03-28 08:54:30|13919.2|13904.2|13919.2|13904.2|13919.2|13904.2|13919.2|13904.2|0
1648457690000|2022-03-28 08:54:50|13917.9|13902.9|13917.9|13902.9|13917.9|13902.9|13917.9|13902.9|0
1648457770000|2022-03-28 08:56:10|13916.6|13901.6|13915.4|13900.4|13916.6|13901.6|13914.9|13899.9|3
1648457810000|2022-03-28 08:56:50|13917.9|13892.9|13909.2|13894.2|13917.9|13897.9|13904.4|13889.4|10
1648457820000|2022-03-28 08:57:00|13908.9|13893.9|13908.2|13893.2|13908.9|13893.9|13908.2|13893.2|0
1648457830000|2022-03-28 08:57:10|13907.1|13892.1|13907.1|13892.1|13907.1|13892.1|13907.1|13892.1|0
1648457840000|2022-03-28 08:57:20|13905.5|13890.5|13905.5|13890.5|13905.5|13890.5|13905.5|13890.5|1
1648457850000|2022-03-28 08:57:30|13906|13891|13906|13891|13906|13891|13906|13891|0
1648457890000|2022-03-28 08:58:10|13905.9|13890.9|13905.9|13890.9|13905.9|13890.9|13905.9|13890.9|0
1648457910000|2022-03-28 08:58:30|13888.4|13873.4|13895.4|13880.4|13895.9|13880.9|13888.4|13873.4|14
1648457950000|2022-03-28 08:59:10|13894.5|13879.5|13894.5|13879.5|13894.5|13879.5|13894.5|13879.5|0
1648457970000|2022-03-28 08:59:30|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|13894.8|13879.8|0
1648457990000|2022-03-28 08:59:50|13894.6|13879.6|13894.6|13879.6|13894.8|13879.8|13894.6|13879.6|0
1648458010000|2022-03-28 09:00:10|13894.3|13879.3|13894.3|13879.3|13894.3|13879.3|13894.3|13879.3|0
1648458020000|2022-03-28 09:00:20|13877.2|13862.2|13880.7|13855.7|13881|13862.2|13874.7|13855.3|10
1648458040000|2022-03-28 09:00:40|13879.8|13854.8|13879.8|13854.8|13879.8|13854.8|13879.8|13854.8|0
1648458060000|2022-03-28 09:01:00|13879.3|13854.3|13879.3|13854.3|13879.3|13854.3|13879.3|13854.3|0
1648458080000|2022-03-28 09:01:20|13871.3|13846.3|13855.5|13840.5|13871.3|13846.3|13855.5|13840.5|32
1648458090000|2022-03-28 09:01:30|13856.2|13841.2|13878.9|13853.9|13879.1|13857.8|13856.2|13841.2|12
1648458100000|2022-03-28 09:01:40|13878.6|13853.6|13878.6|13853.6|13878.6|13853.6|13878.6|13853.6|0
1648458120000|2022-03-28 09:02:00|13873.4|13858.4|13873.7|13858.7|13878.9|13858.7|13873.2|13853.7|0
1648458130000|2022-03-28 09:02:10|13878.9|13853.9|13873.5|13858.5|13878.9|13859|13873.5|13853.9|0
1648458140000|2022-03-28 09:02:20|13873.7|13858.7|13852.3|13837.3|13877|13859|13852.3|13837.3|47
1648458150000|2022-03-28 09:02:30|13851.8|13836.8|13838.2|13823.2|13851.8|13836.8|13838.2|13823.2|5
1648458160000|2022-03-28 09:02:40|13838|13823|13839|13824|13839|13824|13838|13823|4
1648458170000|2022-03-28 09:02:50|13839.3|13824.3|13837.5|13822.5|13839.3|13824.3|13837.5|13822.5|4
1648458180000|2022-03-28 09:03:00|13836.9|13821.9|13834|13819|13836.9|13821.9|13834|13819|2
1648458190000|2022-03-28 09:03:10|13832.7|13817.7|13831.2|13816.2|13832.7|13817.7|13830.2|13815.2|4
1648458200000|2022-03-28 09:03:20|13831.7|13816.7|13832.3|13817.3|13832.5|13817.5|13831.7|13816.7|2
1648458210000|2022-03-28 09:03:30|13833.5|13818.5|13835.5|13820.5|13836.7|13821.7|13833.5|13818.5|2
1648458220000|2022-03-28 09:03:40|13835.2|13820.2|13835.5|13820.5|13836|13821|13834.5|13819.5|3
1648458230000|2022-03-28 09:03:50|13835.7|13820.7|13835.5|13820.5|13835.7|13820.7|13835.5|13820.5|0
1648458240000|2022-03-28 09:04:00|13836|13821|13836|13821|13836|13821|13836|13821|0
1648458250000|2022-03-28 09:04:10|13834.5|13819.5|13834.5|13819.5|13834.5|13819.5|13834.5|13819.5|0
1648458270000|2022-03-28 09:04:30|13834.4|13819.4|13834.2|13819.2|13834.4|13819.4|13834.2|13819.2|1
1648458290000|2022-03-28 09:04:50|13836.3|13821.3|13848.9|13833.9|13849.1|13834.1|13836.3|13821.3|4
1648458300000|2022-03-28 09:05:00|13849.4|13834.4|13850|13835|13850|13835|13849.4|13834.4|1
1648458310000|2022-03-28 09:05:10|13835|13820|13855.8|13818.3|13855.8|13822.7|13834.9|13818.3|31
1648458320000|2022-03-28 09:05:20|13850.7|13813.2|13830.7|13815.7|13850.7|13820|13830.7|13813.2|11
1648458350000|2022-03-28 09:05:50|13830.2|13815.2|13829.2|13814.2|13830.2|13815.2|13829.2|13814.2|1
1648458360000|2022-03-28 09:06:00|13828.7|13813.7|13819.5|13804.5|13828.7|13813.7|13819.5|13804.5|1
1648458370000|2022-03-28 09:06:10|13820.1|13805.1|13809.3|13794.3|13820.1|13805.1|13809.3|13794.3|27
1648458380000|2022-03-28 09:06:20|13809|13794|13801.9|13786.9|13809|13794|13801.2|13786.2|13
1648458390000|2022-03-28 09:06:30|13802.2|13787.2|13802.4|13787.4|13802.4|13787.4|13802.2|13787.2|2
1648458400000|2022-03-28 09:06:40|13802.7|13787.7|13802.7|13787.7|13802.7|13787.7|13802.7|13787.7|0
1648458420000|2022-03-28 09:07:00|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|0
1648458430000|2022-03-28 09:07:10|13803.9|13788.9|13803.9|13788.9|13803.9|13788.9|13803.9|13788.9|0
1648458440000|2022-03-28 09:07:20|13804.2|13789.2|13805.3|13790.3|13805.7|13790.7|13804.2|13789.2|2
1648458450000|2022-03-28 09:07:30|13803.3|13788.3|13802|13787|13803.3|13788.3|13802|13787|1
1648458460000|2022-03-28 09:07:40|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|0
1648458560000|2022-03-28 09:09:20|13788.7|13773.7|13798.6|13783.6|13800.2|13784.1|13788.7|13773.7|21
1648458570000|2022-03-28 09:09:30|13798.3|13783.3|13805.4|13790.4|13805.4|13790.4|13798.3|13783.3|11
1648458580000|2022-03-28 09:09:40|13805.2|13790.2|13805.9|13790.9|13805.9|13790.9|13805.2|13790.2|0
1648458590000|2022-03-28 09:09:50|13824.4|13809.4|13825.7|13810.7|13831.9|13816.9|13824.2|13802.7|16
1648458600000|2022-03-28 09:10:00|13825.9|13810.9|13825.9|13810.9|13826.2|13811.2|13825.9|13810.9|0
1648458610000|2022-03-28 09:10:10|13826.1|13811.1|13825.9|13810.9|13826.1|13811.1|13825.9|13810.9|0
1648458630000|2022-03-28 09:10:30|13825.7|13810.7|13825.7|13810.7|13825.7|13810.7|13825.7|13810.7|0
1648458670000|2022-03-28 09:11:10|13825.1|13810.1|13826.8|13811.8|13826.8|13811.8|13825.1|13810.1|0
1648458680000|2022-03-28 09:11:20|13829|13814|13830.9|13815.9|13830.9|13815.9|13829|13814|3
1648458690000|2022-03-28 09:11:30|13833.5|13818.5|13832|13817|13833.5|13818.5|13832|13817|0
1648458700000|2022-03-28 09:11:40|13833.5|13818.5|13832.4|13817.4|13836.2|13821.2|13832.4|13817.4|2
1648458710000|2022-03-28 09:11:50|13833.9|13818.9|13834.9|13819.9|13834.9|13819.9|13831.6|13816.6|0
1648458760000|2022-03-28 09:12:40|13834.7|13819.7|13834.7|13819.7|13834.7|13819.7|13834.7|13819.7|0
1648458770000|2022-03-28 09:12:50|13832|13817|13831.2|13816.2|13832|13817|13831.2|13816.2|1
1648458890000|2022-03-28 09:14:50|13832.1|13817.1|13845.6|13820.6|13845.8|13823.4|13830.3|13815.3|2
1648458900000|2022-03-28 09:15:00|13845.3|13820.3|13839.9|13824.9|13845.3|13825.1|13839.9|13820.3|0
1648458910000|2022-03-28 09:15:10|13840.1|13825.1|13840.1|13825.1|13840.1|13825.1|13839.9|13824.9|0
1648458920000|2022-03-28 09:15:20|13839.9|13824.9|13840.1|13825.1|13840.1|13825.1|13839.9|13824.9|0
1648458930000|2022-03-28 09:15:30|13839.9|13824.9|13839.9|13824.9|13840.1|13825.1|13839.9|13824.9|0
1648458940000|2022-03-28 09:15:40|13840.1|13825.1|13840.1|13825.1|13840.1|13825.1|13839.9|13824.9|0
1648458950000|2022-03-28 09:15:50|13839.9|13824.9|13840.1|13825.1|13840.1|13825.1|13839.5|13824.5|0
1648458960000|2022-03-28 09:16:00|13841|13826|13844|13829|13848.2|13833.2|13841|13826|5
1648458980000|2022-03-28 09:16:20|13844.3|13829.3|13871|13846|13871|13847.7|13844.3|13829.3|7
1648458990000|2022-03-28 09:16:30|13866.4|13851.4|13882|13857|13882.5|13857.5|13866.4|13848.9|13
1648459030000|2022-03-28 09:17:10|13881.1|13856.1|13882|13857|13882|13857|13881.1|13856.1|5
1648459050000|2022-03-28 09:17:30|13876.8|13861.8|13876.8|13861.8|13876.8|13861.8|13876.8|13861.8|0
1648459060000|2022-03-28 09:17:40|13875.9|13860.9|13875.9|13860.9|13875.9|13860.9|13875.9|13860.9|0
1648459070000|2022-03-28 09:17:50|13877.8|13862.8|13877.8|13862.8|13877.8|13862.8|13877.8|13862.8|0
1648459080000|2022-03-28 09:18:00|13878.4|13863.4|13875.7|13860.7|13878.4|13863.4|13875.7|13860.7|2
1648459090000|2022-03-28 09:18:10|13876.7|13861.7|13876.7|13861.7|13876.7|13861.7|13876.7|13861.7|0
1648459120000|2022-03-28 09:18:40|13869.8|13854.8|13870.1|13855.1|13870.1|13855.1|13869.2|13854.2|13
1648459130000|2022-03-28 09:18:50|13856.3|13841.3|13858.1|13843.1|13864|13844.5|13853.2|13837.9|19
1648459140000|2022-03-28 09:19:00|13858.4|13843.4|13838.1|13823.1|13858.4|13843.4|13838.1|13823.1|5
1648459150000|2022-03-28 09:19:10|13837.6|13812.6|13837.6|13812.6|13837.6|13812.6|13837.6|13812.6|0
1648459160000|2022-03-28 09:19:20|13837.3|13812.3|13830.5|13805.5|13837.3|13812.3|13825|13805.3|3
1648459180000|2022-03-28 09:19:40|13819.3|13804.3|13819.3|13804.3|13819.3|13804.3|13819.3|13804.3|0
1648459190000|2022-03-28 09:19:50|13818.8|13803.8|13817.8|13802.8|13818.8|13803.8|13817.6|13802.6|0
1648459200000|2022-03-28 09:20:00|13822.3|13807.3|13842.8|13827.8|13858.8|13829.1|13822.3|13807.3|9
1648459210000|2022-03-28 09:20:10|13842|13827|13846.1|13821.1|13846.5|13827|13840.9|13821.1|0
1648459230000|2022-03-28 09:20:30|13846.5|13821.5|13846.9|13821.9|13847.1|13822.1|13846.5|13821.5|0
1648459240000|2022-03-28 09:20:40|13841.7|13826.7|13841.4|13816.4|13841.7|13826.7|13840.4|13816.4|1
1648459260000|2022-03-28 09:21:00|13841.7|13816.7|13848.9|13811.4|13849.9|13816.7|13841.1|13811.4|11
1648459270000|2022-03-28 09:21:10|13848.4|13810.9|13841.6|13816.6|13848.4|13816.6|13841.6|13810.9|0
1648459300000|2022-03-28 09:21:40|13841.4|13816.4|13841.4|13816.4|13841.4|13816.4|13841.4|13816.4|0
1648459310000|2022-03-28 09:21:50|13841.1|13816.1|13840.7|13815.7|13841.1|13816.1|13840.5|13815.5|4
1648459320000|2022-03-28 09:22:00|13840.9|13815.9|13834.2|13819.2|13840.9|13819.5|13833.5|13814.6|2
1648459340000|2022-03-28 09:22:20|13834|13819|13834|13819|13834|13819|13834|13819|0
1648459360000|2022-03-28 09:22:40|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|13834.3|13819.3|0
1648459380000|2022-03-28 09:23:00|13836|13821|13836|13821|13836|13821|13836|13821|0
1648459410000|2022-03-28 09:23:30|13836.9|13821.9|13851.1|13836.1|13851.1|13836.1|13836.9|13821.9|8
1648459420000|2022-03-28 09:23:40|13852.5|13837.5|13852.5|13837.5|13852.5|13837.5|13852.5|13837.5|0
1648459440000|2022-03-28 09:24:00|13851.8|13836.8|13852.1|13837.1|13852.6|13837.6|13851.6|13836.6|0
1648459490000|2022-03-28 09:24:50|13866.7|13851.7|13882.1|13867.1|13882.7|13867.1|13866.7|13851.7|10
1648459510000|2022-03-28 09:25:10|13881.4|13866.4|13889.7|13864.7|13889.7|13868.8|13881.4|13864.7|6
1648459530000|2022-03-28 09:25:30|13890.1|13865.1|13891|13866|13891|13866|13890.1|13865.1|0
1648459560000|2022-03-28 09:26:00|13891.6|13866.6|13893|13878|13893.8|13878|13890.4|13866.6|0
1648459570000|2022-03-28 09:26:10|13894.1|13879.1|13893.9|13878.9|13894.1|13879.1|13893.9|13878.9|1
1648459590000|2022-03-28 09:26:30|13893.5|13878.5|13893.5|13878.5|13893.5|13878.5|13893.5|13878.5|0
1648459620000|2022-03-28 09:27:00|13893.7|13878.7|13893.7|13878.7|13893.7|13878.7|13893.7|13878.7|0
1648459640000|2022-03-28 09:27:20|13892.9|13877.9|13892.9|13877.9|13892.9|13877.9|13892.9|13877.9|0
1648459700000|2022-03-28 09:28:20|13892.2|13877.2|13892.2|13877.2|13892.2|13877.2|13891.8|13876.8|4
1648459710000|2022-03-28 09:28:30|13892.5|13877.5|13892.5|13877.5|13892.5|13877.5|13892.5|13877.5|0
1648459760000|2022-03-28 09:29:20|13892.3|13877.3|13892.3|13877.3|13892.3|13877.3|13892.3|13877.3|0
1648459770000|2022-03-28 09:29:30|13886|13871|13884.8|13869.8|13886|13871|13884.8|13869.8|1
1648459780000|2022-03-28 09:29:40|13892.3|13867.3|13885.8|13870.8|13892.3|13872.1|13885.8|13867.3|1
1648459790000|2022-03-28 09:29:50|13885.6|13870.6|13885.3|13870.3|13885.6|13870.6|13885.3|13870.3|0
1648459800000|2022-03-28 09:30:00|13876.3|13861.3|13878|13863|13884.9|13863|13874.8|13859.8|4
1648459810000|2022-03-28 09:30:10|13876.3|13861.3|13876.3|13861.3|13876.3|13861.3|13876.3|13861.3|0
1648459840000|2022-03-28 09:30:40|13876.8|13861.8|13877.1|13862.1|13877.1|13862.1|13876|13861|0
1648459860000|2022-03-28 09:31:00|13876.8|13861.8|13876.8|13861.8|13876.8|13861.8|13876.8|13861.8|0
1648459870000|2022-03-28 09:31:10|13876.3|13861.3|13882.1|13867.1|13882.3|13867.3|13876.2|13861.2|0
1648459880000|2022-03-28 09:31:20|13880|13865|13882.3|13867.3|13882.3|13867.3|13880|13865|0
1648459890000|2022-03-28 09:31:30|13883|13868|13890.9|13865.9|13896.9|13876.4|13883|13857.1|2
1648459900000|2022-03-28 09:31:40|13891.2|13866.2|13896.7|13859.2|13896.7|13866.2|13891.2|13859.2|0
1648459910000|2022-03-28 09:31:50|13888.3|13863.3|13888.3|13863.3|13888.3|13863.3|13888.3|13863.3|0
1648459930000|2022-03-28 09:32:10|13887.7|13862.7|13887.7|13862.7|13887.7|13862.7|13887.7|13862.7|0
1648459940000|2022-03-28 09:32:20|13888.1|13850.6|13881.8|13856.8|13889.2|13857.5|13881.8|13850.6|0
1648459960000|2022-03-28 09:32:40|13881.5|13856.5|13881.4|13856.4|13881.5|13856.5|13881.1|13856.1|0
1648459970000|2022-03-28 09:32:50|13881.1|13856.1|13878.4|13853.4|13881.1|13856.1|13878.4|13853.4|1
1648460030000|2022-03-28 09:33:50|13886.5|13849|13886.5|13849|13886.5|13849|13886.5|13849|2
1648460040000|2022-03-28 09:34:00|13887.5|13850|13887.1|13849.6|13887.5|13850|13887.1|13849.6|0
1648460050000|2022-03-28 09:34:10|13886.8|13849.3|13886.8|13849.3|13886.8|13849.3|13886.8|13849.3|0
1648460060000|2022-03-28 09:34:20|13880.1|13855.1|13880.1|13855.1|13880.1|13855.1|13880.1|13855.1|0
1648460070000|2022-03-28 09:34:30|13873|13858|13873|13858|13873|13858|13873|13858|0
1648460080000|2022-03-28 09:34:40|13871.2|13856.2|13871.2|13856.2|13871.2|13856.2|13871.2|13856.2|0
1648460100000|2022-03-28 09:35:00|13869.7|13854.7|13866.7|13851.7|13869.7|13854.7|13866.7|13851.7|0
1648460110000|2022-03-28 09:35:10|13867.2|13852.2|13876.2|13851.2|13876.2|13852.2|13867.2|13851.2|1
1648460120000|2022-03-28 09:35:20|13876.4|13851.4|13887|13849.5|13887|13854.2|13876.4|13849.5|0
1648460130000|2022-03-28 09:35:30|13887.4|13849.9|13883.4|13858.4|13887.7|13859.6|13882.3|13849.9|0
1648460140000|2022-03-28 09:35:40|13883.2|13858.2|13883.2|13858.2|13883.2|13858.2|13883.2|13858.2|0
1648460220000|2022-03-28 09:37:00|13883|13858|13881|13856|13883|13862.9|13877.9|13856|0
1648460270000|2022-03-28 09:37:50|13881.4|13856.4|13874.4|13859.4|13881.4|13859.7|13874.4|13856|0
1648460280000|2022-03-28 09:38:00|13874.2|13859.2|13874.2|13859.2|13874.2|13859.2|13874.2|13859.2|0
1648460310000|2022-03-28 09:38:30|13874|13859|13874|13859|13874|13859|13874|13859|0
1648460330000|2022-03-28 09:38:50|13873.8|13858.8|13873.8|13858.8|13873.8|13858.8|13873.8|13858.8|0
1648460340000|2022-03-28 09:39:00|13873.2|13858.2|13873.2|13858.2|13873.2|13858.2|13873.2|13858.2|0
1648460350000|2022-03-28 09:39:10|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|13873.4|13858.4|0
1648460360000|2022-03-28 09:39:20|13874.1|13859.1|13875.2|13860.2|13875.2|13860.2|13874.1|13859.1|1
1648460370000|2022-03-28 09:39:30|13874.9|13859.9|13874.9|13859.9|13874.9|13859.9|13874.9|13859.9|0
1648460400000|2022-03-28 09:40:00|13876.2|13861.2|13876.2|13861.2|13876.2|13861.2|13876.2|13861.2|1
1648460420000|2022-03-28 09:40:20|13878.2|13863.2|13882.4|13867.4|13885.4|13867.4|13878.2|13860.4|1
1648460430000|2022-03-28 09:40:30|13885.1|13860.1|13885.1|13860.1|13885.1|13860.1|13885.1|13860.1|0
1648460500000|2022-03-28 09:41:40|13880|13855|13879.8|13854.8|13880.2|13855.2|13879.8|13854.8|3
1648460510000|2022-03-28 09:41:50|13885.3|13847.8|13886.2|13848.7|13886.2|13848.7|13885.3|13847.8|0
1648460520000|2022-03-28 09:42:00|13885.2|13847.7|13885.2|13847.7|13885.2|13847.7|13885.2|13847.7|0
1648460530000|2022-03-28 09:42:10|13876.9|13861.9|13884.8|13859.8|13884.8|13864.4|13876.9|13856.8|1
1648460540000|2022-03-28 09:42:20|13878.9|13863.9|13878.9|13863.9|13878.9|13863.9|13878.9|13863.9|0
1648460550000|2022-03-28 09:42:30|13885|13860|13878.9|13863.9|13885|13863.9|13878.9|13859.8|0
1648460580000|2022-03-28 09:43:00|13878.5|13863.5|13878.9|13863.9|13878.9|13863.9|13878.5|13863.5|1
1648460600000|2022-03-28 09:43:20|13877.8|13862.8|13877.8|13862.8|13877.8|13862.8|13877.8|13862.8|0
1648460640000|2022-03-28 09:44:00|13878|13863|13878|13863|13878|13863|13878|13863|0
1648460650000|2022-03-28 09:44:10|13880.1|13855.1|13874.3|13859.3|13880.3|13859.3|13874.3|13855.1|1
1648460670000|2022-03-28 09:44:30|13873.7|13858.7|13873.7|13858.7|13873.7|13858.7|13873.7|13858.7|0
1648460680000|2022-03-28 09:44:40|13875.1|13860.1|13873.7|13858.7|13875.1|13860.1|13873.7|13858.7|3
1648460690000|2022-03-28 09:44:50|13874.6|13859.6|13874.6|13859.6|13874.6|13859.6|13874.6|13859.6|1
1648460720000|2022-03-28 09:45:20|13875.2|13860.2|13874.6|13859.6|13880.4|13860.2|13874.6|13855.4|0
1648460770000|2022-03-28 09:46:10|13881.3|13856.3|13881.4|13856.4|13881.7|13856.7|13881.3|13856.3|0
1648460780000|2022-03-28 09:46:20|13882|13857|13879.9|13864.9|13882.9|13864.9|13878.3|13857|0
1648460810000|2022-03-28 09:46:50|13879.4|13864.4|13879.4|13864.4|13879.7|13864.7|13879.4|13864.4|2
1648460820000|2022-03-28 09:47:00|13879.7|13864.7|13879.7|13864.7|13879.7|13864.7|13879.7|13864.7|0
1648460830000|2022-03-28 09:47:10|13880.1|13865.1|13881.7|13866.7|13881.7|13866.7|13880.1|13865.1|0
1648460840000|2022-03-28 09:47:20|13881.9|13866.9|13882.2|13867.2|13882.4|13867.4|13881.9|13866.9|4
1648460850000|2022-03-28 09:47:30|13881.7|13866.7|13887.6|13872.6|13887.6|13872.6|13881.7|13860.9|0
1648460860000|2022-03-28 09:47:40|13889.1|13874.1|13891|13876|13891|13876|13887.6|13872.6|5
1648460870000|2022-03-28 09:47:50|13891.3|13876.3|13893.3|13878.3|13893.3|13878.3|13891|13876|0
1648460880000|2022-03-28 09:48:00|13892.8|13877.8|13894.1|13879.1|13894.1|13879.1|13892.8|13877.8|0
1648460890000|2022-03-28 09:48:10|13893.2|13878.2|13891|13876|13893.2|13878.2|13890.8|13875.8|0
1648460900000|2022-03-28 09:48:20|13890.3|13875.3|13890.3|13875.3|13890.3|13875.3|13890.3|13875.3|0
1648460910000|2022-03-28 09:48:30|13890.7|13875.7|13890.7|13875.7|13890.7|13875.7|13890.7|13875.7|0
1648460920000|2022-03-28 09:48:40|13890.9|13875.9|13890|13875|13890.9|13875.9|13890|13875|0
1648460930000|2022-03-28 09:48:50|13902|13887|13901.5|13876.5|13902|13887|13901.5|13876.5|13
1648460950000|2022-03-28 09:49:10|13901.1|13876.1|13901.1|13876.1|13901.1|13876.1|13901.1|13876.1|0
1648460980000|2022-03-28 09:49:40|13898.1|13883.1|13903.2|13888.2|13903.2|13888.2|13898.1|13883.1|1
1648460990000|2022-03-28 09:49:50|13903.4|13888.4|13904.2|13889.2|13904.5|13889.5|13903.4|13888.4|5
1648461000000|2022-03-28 09:50:00|13909.8|13894.8|13910.4|13895.4|13910.4|13895.4|13909.8|13894.8|8
1648461010000|2022-03-28 09:50:10|13910.7|13895.7|13919|13904|13919|13904|13910.7|13895.7|6
1648461020000|2022-03-28 09:50:20|13918.8|13903.8|13919.2|13904.2|13919.2|13904.2|13918.5|13903.5|20
1648461030000|2022-03-28 09:50:30|13919.6|13904.6|13919.9|13904.9|13920.2|13905.2|13919.6|13904.6|0
1648461040000|2022-03-28 09:50:40|13919.4|13904.4|13919.4|13904.4|13919.4|13904.4|13919.4|13904.4|0
1648461050000|2022-03-28 09:50:50|13919.7|13904.7|13920|13905|13920.3|13905.3|13919.6|13904.6|11
1648461060000|2022-03-28 09:51:00|13920.6|13905.6|13924.3|13909.3|13926.1|13911.1|13920.6|13905.6|6
1648461070000|2022-03-28 09:51:10|13924.6|13909.6|13924.6|13909.6|13925.1|13910.1|13924.6|13909.6|1
1648461080000|2022-03-28 09:51:20|13924.1|13909.1|13923.4|13908.4|13924.1|13909.1|13923.4|13908.4|1
1648461090000|2022-03-28 09:51:30|13923.9|13908.9|13923.6|13908.6|13923.9|13908.9|13923.4|13908.4|0
1648461100000|2022-03-28 09:51:40|13923.8|13908.8|13922.7|13907.7|13924.4|13909.4|13922.7|13907.7|7
1648461110000|2022-03-28 09:51:50|13922.9|13907.9|13922.7|13907.7|13923.1|13908.1|13922.7|13907.7|0
1648461120000|2022-03-28 09:52:00|13922.4|13907.4|13921.7|13906.7|13922.4|13907.4|13921.7|13906.7|0
1648461130000|2022-03-28 09:52:10|13918.8|13903.8|13912.6|13897.6|13918.8|13903.8|13910.4|13895.4|1
1648461160000|2022-03-28 09:52:40|13911.9|13896.9|13911.9|13896.9|13911.9|13896.9|13911.9|13896.9|0
1648461190000|2022-03-28 09:53:10|13912.3|13897.3|13912.4|13897.4|13912.4|13897.4|13911.9|13896.9|0
1648461220000|2022-03-28 09:53:40|13915.4|13900.4|13911.7|13896.7|13915.4|13900.4|13911.7|13896.7|3
1648461230000|2022-03-28 09:53:50|13914.6|13899.6|13910.7|13895.7|13918.4|13903.4|13910.7|13895.7|1
1648461260000|2022-03-28 09:54:20|13910.1|13895.1|13918.1|13903.1|13918.1|13903.1|13910.1|13895.1|5
1648461280000|2022-03-28 09:54:40|13918.6|13903.6|13918.6|13903.6|13918.6|13903.6|13918.6|13903.6|0
1648461290000|2022-03-28 09:54:50|13917.8|13902.8|13917.8|13902.8|13917.8|13902.8|13917.8|13902.8|0
1648461300000|2022-03-28 09:55:00|13918.1|13903.1|13924.2|13909.2|13924.7|13909.7|13910|13889.9|7
1648461320000|2022-03-28 09:55:20|13919.5|13904.5|13918.3|13903.3|13919.5|13904.5|13917.8|13902.8|0
1648461330000|2022-03-28 09:55:30|13918.5|13903.5|13918.5|13903.5|13918.5|13903.5|13918.5|13903.5|6
1648461340000|2022-03-28 09:55:40|13919.8|13904.8|13919.8|13904.8|13919.8|13904.8|13919.8|13904.8|0
1648461360000|2022-03-28 09:56:00|13919.6|13904.6|13919.6|13904.6|13919.6|13904.6|13919.6|13904.6|0
1648461380000|2022-03-28 09:56:20|13919.3|13904.3|13918|13893|13919.3|13904.3|13918|13893|1
1648461390000|2022-03-28 09:56:30|13917.6|13892.6|13916.3|13891.3|13917.6|13892.6|13916.3|13891.3|0
1648461400000|2022-03-28 09:56:40|13910.5|13895.5|13911.8|13886.8|13911.8|13895.5|13910|13886.8|1
1648461410000|2022-03-28 09:56:50|13912.8|13887.8|13908.3|13893.3|13913.3|13893.8|13908.3|13887.8|0
1648461420000|2022-03-28 09:57:00|13908.8|13893.8|13908.8|13893.8|13908.8|13893.8|13908.8|13893.8|0
1648461430000|2022-03-28 09:57:10|13908.4|13893.4|13908.4|13893.4|13908.4|13893.4|13908.4|13893.4|0
1648461440000|2022-03-28 09:57:20|13908.6|13893.6|13907.6|13892.6|13908.6|13893.6|13907.6|13892.6|1
1648461450000|2022-03-28 09:57:30|13907.5|13892.5|13906|13891|13907.5|13892.5|13906|13891|0
1648461460000|2022-03-28 09:57:40|13906.3|13891.3|13905.8|13890.8|13906.5|13891.5|13905.6|13890.6|0
1648461470000|2022-03-28 09:57:50|13905.5|13890.5|13905.1|13880.1|13905.5|13890.5|13904.6|13879.6|3
1648461480000|2022-03-28 09:58:00|13905.3|13880.3|13899.1|13884.1|13905.6|13884.6|13899.1|13879.8|6
1648461490000|2022-03-28 09:58:10|13899.6|13884.6|13899.9|13884.9|13899.9|13884.9|13899.6|13884.6|0
1648461500000|2022-03-28 09:58:20|13899.5|13884.5|13897.8|13882.8|13899.5|13884.5|13896.4|13881.4|1
1648461510000|2022-03-28 09:58:30|13898.7|13883.7|13898|13883|13898.7|13883.7|13898|13883|0
1648461530000|2022-03-28 09:58:50|13898.8|13883.8|13898.8|13883.8|13898.8|13883.8|13898.8|13883.8|0
1648461540000|2022-03-28 09:59:00|13898.3|13883.3|13898|13883|13898.3|13883.3|13898|13883|0
1648461550000|2022-03-28 09:59:10|13897.2|13882.2|13888.3|13873.3|13897.2|13882.2|13888.1|13873.1|3
1648461560000|2022-03-28 09:59:20|13887.2|13872.2|13885|13870|13887.2|13872.2|13882.2|13867.2|2
1648461570000|2022-03-28 09:59:30|13885.8|13870.8|13886.1|13871.1|13886.1|13871.1|13885.8|13870.8|0
1648461580000|2022-03-28 09:59:40|13884.5|13869.5|13884.5|13869.5|13884.5|13869.5|13884.5|13869.5|0
1648461590000|2022-03-28 09:59:50|13885.8|13870.8|13885.8|13870.8|13885.8|13870.8|13885.8|13870.8|0
1648461600000|2022-03-28 10:00:00|13886.4|13871.4|13885.6|13870.6|13886.8|13871.8|13885.2|13870.2|4
1648461610000|2022-03-28 10:00:10|13888.8|13873.8|13893.4|13878.4|13893.4|13878.4|13888.8|13873.8|4
1648461640000|2022-03-28 10:00:40|13898.5|13883.5|13898.8|13883.8|13899.5|13884.5|13896.5|13881.5|1
1648461660000|2022-03-28 10:01:00|13899.3|13884.3|13899.3|13884.3|13899.3|13884.3|13899.3|13884.3|0
1648461670000|2022-03-28 10:01:10|13901.8|13886.8|13906|13891|13907.5|13892.5|13901.8|13886.8|0
1648461680000|2022-03-28 10:01:20|13907.1|13892.1|13907|13892|13908.3|13893.3|13907|13892|0
1648461700000|2022-03-28 10:01:40|13907.3|13892.3|13907.3|13892.3|13907.3|13892.3|13907.3|13892.3|0
1648461710000|2022-03-28 10:01:50|13907.7|13892.7|13901.4|13876.4|13908.7|13893.7|13898.9|13873.9|1
1648461720000|2022-03-28 10:02:00|13901.1|13876.1|13896.5|13881.5|13901.1|13881.5|13896.5|13876.1|0
1648461730000|2022-03-28 10:02:10|13897.1|13882.1|13897.1|13882.1|13897.1|13882.1|13897.1|13882.1|0
1648461750000|2022-03-28 10:02:30|13904.9|13879.9|13904.9|13879.9|13904.9|13879.9|13904.9|13879.9|0
1648461760000|2022-03-28 10:02:40|13904.3|13879.3|13904.3|13879.3|13904.3|13879.3|13904.3|13879.3|0
1648461790000|2022-03-28 10:03:10|13904.8|13879.8|13904.8|13879.8|13904.8|13879.8|13904.8|13879.8|0
1648461830000|2022-03-28 10:03:50|13905.3|13880.3|13905.3|13880.3|13905.3|13880.3|13905.3|13880.3|0
1648461860000|2022-03-28 10:04:20|13903.5|13878.5|13900.5|13885.5|13906|13885.5|13900.5|13878.5|1
1648461870000|2022-03-28 10:04:30|13900.1|13885.1|13899.5|13884.5|13900.1|13885.1|13899|13884|0
1648461900000|2022-03-28 10:05:00|13900|13885|13900|13885|13900|13885|13900|13885|0
1648461910000|2022-03-28 10:05:10|13899.9|13884.9|13899.9|13884.9|13899.9|13884.9|13899.9|13884.9|0
1648461930000|2022-03-28 10:05:30|13900.2|13885.2|13900.7|13885.7|13900.7|13885.7|13900.2|13885.2|0
1648461970000|2022-03-28 10:06:10|13900.4|13885.4|13900.4|13885.4|13900.4|13885.4|13900.4|13885.4|0
1648462010000|2022-03-28 10:06:50|13898.7|13873.7|13898|13873|13898.7|13873.7|13898|13873|3
1648462020000|2022-03-28 10:07:00|13904.6|13867.1|13904.6|13867.1|13904.6|13867.1|13904.6|13867.1|0
1648462030000|2022-03-28 10:07:10|13903.8|13866.3|13903.8|13866.3|13903.8|13866.3|13903.8|13866.3|0
1648462050000|2022-03-28 10:07:30|13898.2|13873.2|13898|13873|13898.7|13873.7|13898|13873|3
1648462080000|2022-03-28 10:08:00|13898.4|13873.4|13899.4|13874.4|13899.4|13874.4|13898.4|13873.4|0
1648462170000|2022-03-28 10:09:30|13894.2|13879.2|13899.6|13874.6|13899.6|13879.2|13894.2|13874.4|0
1648462200000|2022-03-28 10:10:00|13900.3|13875.3|13902.9|13877.9|13902.9|13877.9|13900.3|13875.3|0
1648462300000|2022-03-28 10:11:40|||||||||2
1648462360000|2022-03-28 10:12:40|13905|13880|13905|13880|13905|13880|13905|13880|4
1648462370000|2022-03-28 10:12:50|13908.1|13883.1|13908.1|13883.1|13908.1|13883.1|13908.1|13883.1|0
1648462390000|2022-03-28 10:13:10|13904.1|13889.1|13905.9|13890.9|13905.9|13890.9|13904.1|13889.1|0
1648462410000|2022-03-28 10:13:30|13906.4|13891.4|13906.4|13891.4|13906.4|13891.4|13906.4|13891.4|0
1648462440000|2022-03-28 10:14:00|13907|13892|13909.9|13894.9|13914.7|13894.9|13907|13888.9|1
1648462450000|2022-03-28 10:14:10|13912.2|13897.2|13914.2|13899.2|13914.2|13899.2|13912.2|13897.2|0
1648462470000|2022-03-28 10:14:30|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|13915.1|13900.1|0
1648462480000|2022-03-28 10:14:40|13914.2|13899.2|13914.2|13899.2|13914.2|13899.2|13914.2|13899.2|0
1648462530000|2022-03-28 10:15:30|13911.2|13896.2|13911.2|13896.2|13911.2|13896.2|13911.2|13896.2|1
1648462540000|2022-03-28 10:15:40|13908.9|13893.9|13910.8|13895.8|13912.4|13895.8|13908.9|13887.4|1
1648462560000|2022-03-28 10:16:00|13910.5|13895.5|13912.5|13897.5|13912.5|13897.5|13910.5|13895.5|0
1648462570000|2022-03-28 10:16:10|13913.3|13898.3|13913.3|13898.3|13913.3|13898.3|13913.3|13898.3|0
1648462590000|2022-03-28 10:16:30|13913.5|13898.5|13913.8|13898.8|13913.8|13898.8|13913.5|13898.5|0
1648462610000|2022-03-28 10:16:50|13914|13899|13914.3|13899.3|13914.3|13899.3|13914|13899|0
1648462620000|2022-03-28 10:17:00|13914.5|13899.5|13914.8|13899.8|13914.8|13899.8|13914.5|13899.5|0
1648462670000|2022-03-28 10:17:50|13911.9|13896.9|13909.6|13894.6|13911.9|13896.9|13907.6|13892.6|1
1648462680000|2022-03-28 10:18:00|13906|13891|13906.1|13891.1|13906.4|13891.4|13906|13891|1
1648462690000|2022-03-28 10:18:10|13905.3|13890.3|13905.3|13890.3|13905.3|13890.3|13905.3|13890.3|0
1648462700000|2022-03-28 10:18:20|13905.8|13890.8|13904.3|13889.3|13906.8|13891.8|13904.3|13889.3|1
1648462710000|2022-03-28 10:18:30|13904.5|13889.5|13904.3|13889.3|13904.5|13889.5|13904.3|13889.3|2
1648462720000|2022-03-28 10:18:40|13904.5|13889.5|13907.7|13882.7|13907.7|13889.5|13904|13882.7|1
1648462730000|2022-03-28 10:18:50|13893.1|13878.1|13893.8|13878.8|13893.8|13878.8|13891.4|13876.4|2
1648462740000|2022-03-28 10:19:00|13892.1|13877.1|13892.1|13877.1|13892.1|13877.1|13892.1|13877.1|0
1648462750000|2022-03-28 10:19:10|||||||||1
1648462790000|2022-03-28 10:19:50|13900.7|13875.7|13900.7|13875.7|13900.7|13875.7|13900.7|13875.7|1
1648462810000|2022-03-28 10:20:10|13897|13882|13897|13882|13897|13882|13897|13882|0
1648462820000|2022-03-28 10:20:20|13897.2|13882.2|13897.2|13882.2|13897.2|13882.2|13897.2|13882.2|0
1648462830000|2022-03-28 10:20:30|13897.5|13882.5|13898.8|13883.8|13898.8|13883.8|13897.5|13882.5|0
1648462840000|2022-03-28 10:20:40|13899.5|13884.5|13900.9|13885.9|13900.9|13885.9|13899.5|13884.5|0
1648462850000|2022-03-28 10:20:50|13901.1|13886.1|13901.3|13886.3|13901.3|13886.3|13900.9|13885.9|0
1648462870000|2022-03-28 10:21:10|13900.3|13885.3|13899.1|13884.1|13900.3|13885.3|13899.1|13884.1|0
1648462880000|2022-03-28 10:21:20|13898.5|13883.5|13898.3|13883.3|13898.5|13883.5|13898.3|13883.3|1
1648462890000|2022-03-28 10:21:30|13896.9|13881.9|13896.2|13881.2|13896.9|13881.9|13896.2|13881.2|0
1648462900000|2022-03-28 10:21:40|13895.6|13880.6|13887.9|13872.9|13895.6|13880.6|13887.9|13872.9|2
1648462910000|2022-03-28 10:21:50|13887.7|13872.7|13896.5|13871.5|13896.5|13873.3|13887.7|13871.5|0
1648462920000|2022-03-28 10:22:00|13888.8|13873.8|13885.7|13870.7|13888.8|13873.8|13885.7|13870.7|0
1648462930000|2022-03-28 10:22:10|13890.8|13875.8|13897.2|13872.2|13897.2|13875.8|13890.8|13871.6|2
1648462940000|2022-03-28 10:22:20|13888.9|13873.9|13888.4|13873.4|13888.9|13873.9|13888.4|13873.4|12
1648462950000|2022-03-28 10:22:30|13890.2|13875.2|13890.2|13875.2|13890.2|13875.2|13890.2|13875.2|0
1648462960000|2022-03-28 10:22:40|13890.1|13875.1|13889.9|13874.9|13890.1|13875.1|13889.9|13874.9|0
1648462980000|2022-03-28 10:23:00|13895.5|13870.5|13895.9|13870.9|13895.9|13870.9|13895.5|13870.5|0
1648463010000|2022-03-28 10:23:30|13896.4|13871.4|13896.4|13871.4|13896.4|13871.4|13896.4|13871.4|0
1648463020000|2022-03-28 10:23:40|13897.4|13872.4|13897.2|13872.2|13897.4|13872.4|13897.2|13872.2|0
1648463040000|2022-03-28 10:24:00|13897.1|13872.1|13897.1|13872.1|13897.1|13872.1|13897.1|13872.1|0
1648463160000|2022-03-28 10:26:00|13895.9|13870.9|13895.9|13870.9|13895.9|13870.9|13895.9|13870.9|2
1648463170000|2022-03-28 10:26:10|13896.4|13871.4|13896.4|13871.4|13896.4|13871.4|13896.4|13871.4|0
1648463180000|2022-03-28 10:26:20|13902.7|13887.7|13903.3|13888.3|13903.5|13888.5|13902.7|13887.7|2
1648463190000|2022-03-28 10:26:30|13903.5|13888.5|13903.8|13888.8|13903.8|13888.8|13903.5|13888.5|0
1648463250000|2022-03-28 10:27:30|13903.6|13888.6|13903.8|13888.8|13903.8|13888.8|13903.6|13888.6|4
1648463260000|2022-03-28 10:27:40|13903.5|13888.5|13903.5|13888.5|13903.5|13888.5|13903.5|13888.5|0
1648463270000|2022-03-28 10:27:50|13903.3|13888.3|13903|13888|13903.3|13888.3|13903|13888|0
1648463290000|2022-03-28 10:28:10|13903.3|13888.3|13903.3|13888.3|13903.3|13888.3|13903.3|13888.3|0
1648463310000|2022-03-28 10:28:30|13903.1|13888.1|13903.8|13888.8|13903.8|13888.8|13903.1|13888.1|1
1648463320000|2022-03-28 10:28:40|13903|13888|13903|13888|13903|13888|13903|13888|0
1648463330000|2022-03-28 10:28:50|13905.8|13868.3|13905.8|13868.3|13905.8|13868.3|13905.8|13868.3|27
1648463350000|2022-03-28 10:29:10|13905.4|13867.9|13905.4|13867.9|13905.4|13867.9|13905.4|13867.9|0
1648463370000|2022-03-28 10:29:30|13899.3|13874.3|13899.3|13874.3|13899.3|13874.3|13899.3|13874.3|0
1648463440000|2022-03-28 10:30:40|13906.9|13869.4|13906.9|13869.4|13906.9|13869.4|13906.9|13869.4|2
1648463450000|2022-03-28 10:30:50|13901.7|13876.7|13901.7|13876.7|13901.7|13876.7|13901.7|13876.7|0
1648463460000|2022-03-28 10:31:00|13901.2|13876.2|13901.2|13876.2|13901.2|13876.2|13901.2|13876.2|0
1648463470000|2022-03-28 10:31:10|13902.2|13877.2|13902.2|13877.2|13902.2|13877.2|13902.2|13877.2|0
1648463610000|2022-03-28 10:33:30|13896.8|13881.8|13896.8|13881.8|13896.8|13881.8|13896.8|13881.8|0
1648463620000|2022-03-28 10:33:40|13896.2|13881.2|13896.2|13881.2|13896.2|13881.2|13896.2|13881.2|0
1648463860000|2022-03-28 10:37:40|13896.4|13881.4|13896.9|13881.9|13896.9|13881.9|13896.4|13881.4|0
1648463890000|2022-03-28 10:38:10|13897.7|13882.7|13897.7|13882.7|13897.7|13882.7|13897.7|13882.7|0
1648463940000|2022-03-28 10:39:00|||||||||1
1648463970000|2022-03-28 10:39:30|13897.2|13882.2|13895.2|13880.2|13897.7|13882.7|13895.2|13880.2|6
1648463990000|2022-03-28 10:39:50|13894.9|13879.9|13894.4|13879.4|13894.9|13879.9|13894.4|13879.4|0
1648464000000|2022-03-28 10:40:00|13893.2|13878.2|13893.4|13878.4|13893.4|13878.4|13893.2|13878.2|0
1648464010000|2022-03-28 10:40:10|13893.6|13878.6|13893.6|13878.6|13893.6|13878.6|13893.6|13878.6|0
1648464050000|2022-03-28 10:40:50|13894.2|13879.2|13895.3|13880.3|13895.5|13880.5|13894.2|13879.2|2
1648464070000|2022-03-28 10:41:10|13897.6|13882.6|13897.6|13882.6|13898.2|13883.2|13897.6|13882.6|5
1648464090000|2022-03-28 10:41:30|13905.6|13880.6|13900.4|13885.4|13905.6|13885.4|13900.4|13880.6|1
1648464110000|2022-03-28 10:41:50|13899.6|13884.6|13899.6|13884.6|13899.6|13884.6|13899.6|13884.6|0
1648464160000|2022-03-28 10:42:40|13899.1|13884.1|13903.4|13878.4|13903.4|13884.1|13899.1|13878.4|2
1648464170000|2022-03-28 10:42:50|13898|13883|13898|13883|13898|13883|13898|13883|0
1648464180000|2022-03-28 10:43:00|13897.1|13882.1|13897.1|13882.1|13897.1|13882.1|13897.1|13882.1|0
1648464210000|2022-03-28 10:43:30|13896.3|13881.3|13896.3|13881.3|13896.3|13881.3|13896.3|13881.3|0
1648464270000|2022-03-28 10:44:30|13895.8|13880.8|13895.8|13880.8|13895.8|13880.8|13895.8|13880.8|0
1648464320000|2022-03-28 10:45:20|13896|13881|13896|13881|13896|13881|13896|13881|0
1648464330000|2022-03-28 10:45:30|13896.3|13881.3|13898|13873|13898.5|13881.8|13896.3|13873|1
1648464360000|2022-03-28 10:46:00|13898.3|13873.3|13898.3|13873.3|13898.3|13873.3|13898.3|13873.3|1
1648464380000|2022-03-28 10:46:20|13892.8|13877.8|13892.8|13877.8|13892.8|13877.8|13892.8|13877.8|0
1648464400000|2022-03-28 10:46:40|13892.4|13877.4|13891.8|13876.8|13892.4|13877.4|13891.8|13876.8|0
1648464430000|2022-03-28 10:47:10|13892.8|13877.8|13892.6|13877.6|13892.8|13877.8|13892.6|13877.6|0
1648464590000|2022-03-28 10:49:50|13889.4|13874.4|13889.4|13874.4|13889.4|13874.4|13889.4|13874.4|0
1648464600000|2022-03-28 10:50:00|13889.1|13874.1|13889.1|13874.1|13889.1|13874.1|13889.1|13874.1|0
1648464830000|2022-03-28 10:53:50|13885.7|13870.7|13868|13853|13885.7|13870.7|13868|13853|2
1648464860000|2022-03-28 10:54:20|13862.9|13847.9|13861.8|13846.8|13863|13848|13861.8|13846.8|1
1648464890000|2022-03-28 10:54:50|13862.3|13847.3|13861.8|13846.8|13862.3|13847.3|13861.8|13846.8|1
1648464960000|2022-03-28 10:56:00|13859.6|13844.6|13859.6|13844.6|13859.6|13844.6|13859.6|13844.6|1
1648464970000|2022-03-28 10:56:10|||||||||1
1648464990000|2022-03-28 10:56:30|13859.1|13844.1|13859.1|13844.1|13859.1|13844.1|13859.1|13844.1|0
1648465020000|2022-03-28 10:57:00|13875.8|13838.3|13875.8|13838.3|13875.8|13838.3|13875.8|13838.3|1
1648465030000|2022-03-28 10:57:10|13870|13845|13870.5|13845.5|13870.5|13845.5|13870|13845|0
1648465040000|2022-03-28 10:57:20|13871.5|13846.5|13871.5|13846.5|13871.5|13846.5|13871.5|13846.5|0
1648465060000|2022-03-28 10:57:40|13865.5|13850.5|13871.5|13846.5|13871.5|13850.5|13865.5|13846.5|0
1648465080000|2022-03-28 10:58:00|13871.3|13846.3|13866.8|13851.8|13871.5|13851.8|13866.8|13846.3|2
1648465090000|2022-03-28 10:58:10|13872.2|13847.2|13871.6|13846.6|13872.2|13847.2|13871.6|13846.6|1
1648465180000|2022-03-28 10:59:40|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|13866.8|13851.8|0
1648465200000|2022-03-28 11:00:00|13868.2|13853.2|13869.2|13854.2|13869.2|13854.2|13868.2|13853.2|18
1648465230000|2022-03-28 11:00:30|13869.5|13854.5|13870|13855|13870|13855|13869.5|13854.5|0
1648465320000|2022-03-28 11:02:00|13869.7|13854.7|13869.5|13854.5|13869.7|13854.7|13869.5|13854.5|2
1648465330000|2022-03-28 11:02:10|13869.8|13854.8|13869.8|13854.8|13869.8|13854.8|13869.8|13854.8|0
1648465380000|2022-03-28 11:03:00|13870|13855|13870|13855|13870|13855|13870|13855|0
1648465410000|2022-03-28 11:03:30|13869.8|13854.8|13869.8|13854.8|13869.8|13854.8|13869.8|13854.8|0
1648465460000|2022-03-28 11:04:20|13869.7|13844.7|13869.7|13844.7|13869.7|13844.7|13869.7|13844.7|2
1648465470000|2022-03-28 11:04:30|13870|13845|13870|13845|13870|13845|13870|13845|0
1648465500000|2022-03-28 11:05:00|13869.7|13844.7|13869.7|13844.7|13869.7|13844.7|13869.7|13844.7|0
1648465600000|2022-03-28 11:06:40|13868.6|13843.6|13868.6|13843.6|13868.6|13843.6|13868.6|13843.6|1
1648465620000|2022-03-28 11:07:00|13869.7|13844.7|13869.7|13844.7|13869.7|13844.7|13869.7|13844.7|0
1648465680000|2022-03-28 11:08:00|13869.4|13844.4|13869.4|13844.4|13869.4|13844.4|13869.4|13844.4|1
1648465690000|2022-03-28 11:08:10|13869.7|13844.7|13869.7|13844.7|13869.7|13844.7|13869.7|13844.7|0
1648465790000|2022-03-28 11:09:50|13865.5|13850.5|13871.7|13856.7|13871.7|13856.7|13865.5|13850.5|0
1648465830000|2022-03-28 11:10:30|13867.7|13852.7|13866.4|13851.4|13870.1|13852.7|13866.4|13845.1|6
1648465840000|2022-03-28 11:10:40|13866.7|13851.7|13866.7|13851.7|13866.7|13851.7|13866.7|13851.7|0
1648465870000|2022-03-28 11:11:10|13866.9|13851.9|13868.2|13853.2|13868.2|13853.2|13866.9|13851.9|0
1648465880000|2022-03-28 11:11:20|13869.1|13854.1|13870.1|13855.1|13870.1|13855.1|13869.1|13854.1|0
1648465890000|2022-03-28 11:11:30|13870.7|13855.7|13863.6|13848.6|13870.7|13855.7|13863.6|13848.6|7
1648465900000|2022-03-28 11:11:40|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|0
1648465940000|2022-03-28 11:12:20|13864.8|13849.8|13864.5|13849.5|13864.8|13849.8|13864.5|13849.5|1
1648465990000|2022-03-28 11:13:10|13864.9|13849.9|13864.9|13849.9|13864.9|13849.9|13864.9|13849.9|0
1648466010000|2022-03-28 11:13:30|13865.5|13850.5|13865.6|13850.6|13865.6|13850.6|13865.5|13850.5|0
1648466020000|2022-03-28 11:13:40|13866.5|13851.5|13866.5|13851.5|13866.5|13851.5|13866.5|13851.5|0
1648466030000|2022-03-28 11:13:50|13867|13852|13866.8|13851.8|13867|13852|13866.8|13851.8|0
1648466040000|2022-03-28 11:14:00|13866.3|13851.3|13865.3|13850.3|13866.3|13851.3|13865.3|13850.3|0
1648466060000|2022-03-28 11:14:20|13865.8|13850.8|13865.8|13850.8|13865.8|13850.8|13865.8|13850.8|0
1648466080000|2022-03-28 11:14:40|13869.9|13844.9|13869.3|13844.3|13869.9|13849.8|13864.2|13844.3|0
1648466090000|2022-03-28 11:14:50|13864.2|13849.2|13864.2|13849.2|13864.2|13849.2|13864.2|13849.2|0
1648466100000|2022-03-28 11:15:00|13864.8|13849.8|13864.3|13849.3|13864.8|13849.8|13864.3|13849.3|0
1648466110000|2022-03-28 11:15:10|13863.2|13848.2|13865.5|13850.5|13865.5|13850.5|13863.2|13848.2|4
1648466120000|2022-03-28 11:15:20|13865.3|13850.3|13864|13849|13865.3|13850.3|13863.8|13848.8|0
1648466130000|2022-03-28 11:15:30|13863.8|13848.8|13864|13849|13864|13849|13863.8|13848.8|0
1648466140000|2022-03-28 11:15:40|13863.8|13848.8|13863.6|13848.6|13864|13849|13863.6|13848.6|0
1648466150000|2022-03-28 11:15:50|13863.8|13848.8|13862.8|13847.8|13863.8|13848.8|13862.1|13847.1|0
1648466160000|2022-03-28 11:16:00|13863.1|13848.1|13863.4|13848.4|13863.4|13848.4|13862.1|13847.1|9
1648466170000|2022-03-28 11:16:10|13862.4|13847.4|13863.6|13848.6|13863.6|13848.6|13862.4|13847.4|1
1648466180000|2022-03-28 11:16:20|13864.1|13849.1|13866.6|13851.6|13866.6|13851.6|13864.1|13849.1|3
1648466190000|2022-03-28 11:16:30|13866.8|13851.8|13866.2|13851.2|13867.1|13852.1|13866.2|13851.2|5
1648466200000|2022-03-28 11:16:40|13867.2|13852.2|13863.2|13848.2|13873.2|13858.2|13860.6|13845.6|23
1648466210000|2022-03-28 11:16:50|13863|13848|13859.9|13844.9|13863|13848|13859.7|13844.7|1
1648466220000|2022-03-28 11:17:00|13860.7|13845.7|13861.9|13846.9|13861.9|13846.9|13860.7|13845.7|1
1648466230000|2022-03-28 11:17:10|13861|13846|13861|13846|13861|13846|13861|13846|0
1648466260000|2022-03-28 11:17:40|13861.5|13846.5|13860.6|13845.6|13861.5|13846.5|13860.6|13845.6|0
1648466270000|2022-03-28 11:17:50|13861.4|13846.4|13861.6|13846.6|13861.6|13846.6|13861.4|13846.4|11
1648466280000|2022-03-28 11:18:00|13861.8|13846.8|13860.5|13845.5|13862.4|13847.4|13860.5|13845.5|5
1648466290000|2022-03-28 11:18:10|13860.7|13845.7|13860.5|13845.5|13860.7|13845.7|13860.5|13845.5|2
1648466300000|2022-03-28 11:18:20|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|0
1648466320000|2022-03-28 11:18:40|13860.5|13845.5|13861|13846|13861|13846|13860.5|13845.5|0
1648466340000|2022-03-28 11:19:00|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|10
1648466360000|2022-03-28 11:19:20|13860.5|13845.5|13860.5|13845.5|13860.5|13845.5|13860.5|13845.5|0
1648466420000|2022-03-28 11:20:20|||||||||2
1648466430000|2022-03-28 11:20:30|13860.7|13845.7|13861|13846|13861|13846|13860.7|13845.7|0
1648466440000|2022-03-28 11:20:40|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|13860.7|13845.7|0
1648466460000|2022-03-28 11:21:00|13860|13845|13858.4|13843.4|13860.5|13845.5|13857.5|13842.5|4
1648466480000|2022-03-28 11:21:20|13855.6|13840.6|13854.5|13839.5|13855.6|13840.6|13854.5|13839.5|1
1648466490000|2022-03-28 11:21:30|13855.6|13840.6|13855.6|13840.6|13855.6|13840.6|13855.1|13840.1|0
1648466500000|2022-03-28 11:21:40|13855.4|13840.4|13851.4|13836.4|13855.6|13840.6|13851.1|13836.1|1
1648466510000|2022-03-28 11:21:50|13851.6|13836.6|13852.2|13837.2|13852.2|13837.2|13851.4|13836.4|0
1648466520000|2022-03-28 11:22:00|13852.4|13837.4|13851.1|13836.1|13852.4|13837.4|13851.1|13836.1|0
1648466530000|2022-03-28 11:22:10|13850.9|13835.9|13849.1|13834.1|13851.1|13836.1|13849.1|13834.1|8
1648466540000|2022-03-28 11:22:20|13848.1|13833.1|13844|13829|13848.1|13833.1|13843.7|13828.7|26
1648466550000|2022-03-28 11:22:30|13843.8|13828.8|13844.2|13829.2|13844.2|13829.2|13843.8|13828.8|0
1648466560000|2022-03-28 11:22:40|13843.9|13828.9|13843.3|13828.3|13843.9|13828.9|13843.3|13828.3|1
1648466570000|2022-03-28 11:22:50|13842.9|13827.9|13842.9|13827.9|13842.9|13827.9|13842.9|13827.9|0
1648466580000|2022-03-28 11:23:00|13843.1|13828.1|13843.3|13828.3|13843.3|13828.3|13843.1|13828.1|0
1648466610000|2022-03-28 11:23:30|13843.1|13828.1|13842.9|13827.9|13843.6|13828.6|13842.9|13827.9|1
1648466620000|2022-03-28 11:23:40|13827.2|13812.2|13826.8|13811.8|13827.2|13812.2|13826.8|13811.8|24
1648466630000|2022-03-28 11:23:50|13827|13812|13830.2|13805.2|13830.2|13813.6|13817.8|13801.1|2
1648466640000|2022-03-28 11:24:00|13830.5|13805.5|13825.1|13810.1|13830.5|13810.4|13823.4|13802.8|2
1648466650000|2022-03-28 11:24:10|13824|13809|13818.4|13803.4|13824|13809|13817.6|13802.6|2
1648466660000|2022-03-28 11:24:20|13818.2|13803.2|13818.2|13803.2|13818.2|13803.2|13818.2|13803.2|1
1648466670000|2022-03-28 11:24:30|13817.7|13802.7|13816.6|13801.6|13817.7|13802.7|13816.6|13801.6|4
1648466680000|2022-03-28 11:24:40|13816.8|13801.8|13816.6|13801.6|13816.8|13801.8|13816.6|13801.6|0
1648466700000|2022-03-28 11:25:00|13815.7|13800.7|13808.5|13793.5|13816.2|13801.2|13807.8|13792.8|8
1648466710000|2022-03-28 11:25:10|13806.8|13791.8|13805.7|13790.7|13806.8|13791.8|13805.7|13790.7|1
1648466720000|2022-03-28 11:25:20|13806.1|13791.1|13806.3|13791.3|13806.3|13791.3|13805.9|13790.9|0
1648466730000|2022-03-28 11:25:30|13807.7|13792.7|13806.6|13791.6|13807.7|13792.7|13806.6|13791.6|0
1648466740000|2022-03-28 11:25:40|13806.9|13791.9|13807.4|13792.4|13808.5|13793.5|13806.9|13791.9|2
1648466750000|2022-03-28 11:25:50|13807.6|13792.6|13807.9|13792.9|13807.9|13792.9|13807.6|13792.6|0
1648466760000|2022-03-28 11:26:00|13806.7|13791.7|13806.3|13791.3|13806.7|13791.7|13806.3|13791.3|0
1648466770000|2022-03-28 11:26:10|13806.5|13791.5|13807.6|13792.6|13807.9|13792.9|13806.5|13791.5|1
1648466780000|2022-03-28 11:26:20|13807.4|13792.4|13807.4|13792.4|13807.4|13792.4|13807.4|13792.4|0
1648466790000|2022-03-28 11:26:30|13808.1|13793.1|13807.1|13792.1|13808.1|13793.1|13807.1|13792.1|1
1648466800000|2022-03-28 11:26:40|13806.8|13791.8|13806.8|13791.8|13806.8|13791.8|13806.8|13791.8|0
1648466820000|2022-03-28 11:27:00|13807.8|13792.8|13807.1|13792.1|13808.1|13793.1|13806.8|13791.8|0
1648466830000|2022-03-28 11:27:10|13807.7|13792.7|13809.4|13794.4|13809.6|13794.6|13807.2|13792.2|2
1648466860000|2022-03-28 11:27:40|13810|13795|13809.8|13794.8|13810|13795|13809.8|13794.8|0
1648466870000|2022-03-28 11:27:50|13806.3|13791.3|13803.6|13788.6|13806.3|13791.3|13803.6|13788.6|28
1648466880000|2022-03-28 11:28:00|13802.1|13787.1|13799.7|13784.7|13802.1|13787.1|13799.6|13784.6|5
1648466890000|2022-03-28 11:28:10|13799.4|13784.4|13798.7|13783.7|13799.4|13784.4|13796.9|13781.9|8
1648466920000|2022-03-28 11:28:40|13799|13784|13797.5|13782.5|13799|13784|13797.5|13782.5|1
1648466950000|2022-03-28 11:29:10|13798.1|13783.1|13793.4|13778.4|13798.1|13783.1|13793.4|13778.4|11
1648466980000|2022-03-28 11:29:40|13793.6|13778.6|13787|13772|13793.6|13778.6|13782.7|13767.7|15
1648466990000|2022-03-28 11:29:50|13783.5|13768.5|13789.5|13774.5|13795.2|13774.5|13783.5|13768.5|1
1648467000000|2022-03-28 11:30:00|13788.6|13773.6|13787.2|13772.2|13788.6|13773.6|13787.2|13772.2|0
1648467010000|2022-03-28 11:30:10|13786.4|13771.4|13784.9|13769.9|13786.4|13771.4|13784.1|13769.1|0
1648467030000|2022-03-28 11:30:30|13785.5|13770.5|13784.7|13769.7|13785.5|13770.5|13784.7|13769.7|0
1648467040000|2022-03-28 11:30:40|13783.2|13768.2|13781.4|13766.4|13783.2|13768.2|13781.4|13766.4|1
1648467050000|2022-03-28 11:30:50|13781.9|13766.9|13781.9|13766.9|13781.9|13766.9|13781.9|13766.9|0
1648467060000|2022-03-28 11:31:00|13784.4|13769.4|13784.4|13769.4|13784.4|13769.4|13784.4|13769.4|13
1648467070000|2022-03-28 11:31:10|13786.6|13771.6|13785.8|13770.8|13786.6|13771.6|13785.8|13770.8|2
1648467100000|2022-03-28 11:31:40|13785|13770|13784.6|13769.6|13785|13770|13783.9|13768.9|1
1648467120000|2022-03-28 11:32:00|13784.1|13769.1|13784.4|13769.4|13784.6|13769.6|13781.9|13766.9|0
1648467130000|2022-03-28 11:32:10|13785.4|13770.4|13784.9|13769.9|13785.4|13770.4|13784.9|13769.9|2
1648467150000|2022-03-28 11:32:30|13783.7|13768.7|13783|13768|13783.7|13768.7|13783|13768|0
1648467160000|2022-03-28 11:32:40|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|0
1648467170000|2022-03-28 11:32:50|13738.9|13723.9|13742.4|13727.4|13745.1|13728.1|13736.2|13720.1|5
1648467180000|2022-03-28 11:33:00|13742.7|13727.7|13739|13724|13745.1|13730.1|13739|13724|4
1648467190000|2022-03-28 11:33:10|13741|13726|13742.8|13727.8|13743.1|13728.1|13741|13726|1
1648467200000|2022-03-28 11:33:20|13743|13728|13743.7|13728.7|13743.7|13728.7|13743|13728|0
1648467220000|2022-03-28 11:33:40|13745.1|13730.1|13739.9|13724.9|13745.1|13730.1|13738.6|13723.6|4
1648467230000|2022-03-28 11:33:50|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|0
1648467240000|2022-03-28 11:34:00|13742.3|13727.3|13740.6|13725.6|13742.3|13727.3|13740.6|13725.6|1
1648467250000|2022-03-28 11:34:10|13740.9|13725.9|13743.1|13728.1|13743.1|13728.1|13740.9|13725.9|4
1648467260000|2022-03-28 11:34:20|13741.3|13726.3|13740.7|13725.7|13743.5|13728.5|13737.6|13722.6|6
1648467270000|2022-03-28 11:34:30|13741.3|13726.3|13739.7|13724.7|13741.3|13726.3|13739.2|13724.2|3
1648467280000|2022-03-28 11:34:40|13740|13725|13739|13724|13740|13725|13739|13724|0
1648467290000|2022-03-28 11:34:50|13740.2|13725.2|13741.3|13726.3|13741.3|13726.3|13740|13725|0
1648467300000|2022-03-28 11:35:00|13741|13726|13745.5|13730.5|13750.7|13735.7|13741|13725|4
1648467310000|2022-03-28 11:35:10|13745.7|13730.7|13745.7|13730.7|13745.7|13730.7|13745.7|13730.7|0
1648467320000|2022-03-28 11:35:20|13745.9|13730.9|13748.7|13733.7|13748.7|13733.7|13745.9|13730.9|0
1648467330000|2022-03-28 11:35:30|13749.4|13734.4|13749.4|13734.4|13749.4|13734.4|13749.4|13734.4|1
1648467340000|2022-03-28 11:35:40|13743.3|13728.3|13740.4|13725.4|13743.3|13728.3|13738.6|13723.6|1
1648467360000|2022-03-28 11:36:00|13740.7|13725.7|13739|13724|13740.7|13725.7|13738.5|13723.5|6
1648467370000|2022-03-28 11:36:10|13739.4|13724.4|13737.8|13722.8|13741.6|13726.6|13737.8|13722.8|4
1648467380000|2022-03-28 11:36:20|13743.6|13718.6|13736.4|13721.4|13743.6|13721.7|13736|13718.6|1
1648467390000|2022-03-28 11:36:30|13736.7|13721.7|13736.4|13721.4|13736.7|13721.7|13736.4|13721.4|0
1648467400000|2022-03-28 11:36:40|13736.2|13721.2|13736.2|13721.2|13736.2|13721.2|13736.2|13721.2|0
1648467410000|2022-03-28 11:36:50|13702.1|13687.1|13712.2|13697.2|13717.1|13697.4|13702.1|13684.1|31
1648467420000|2022-03-28 11:37:00|13712.1|13697.1|13699|13674|13718.5|13697.4|13686.6|13671.6|12
1648467430000|2022-03-28 11:37:10|13699.3|13674.3|13700.9|13675.9|13700.9|13680.5|13691.9|13673.7|4
1648467440000|2022-03-28 11:37:20|13700|13675|13699.8|13674.8|13700|13675|13699.8|13674.8|1
1648467460000|2022-03-28 11:37:40|13695.3|13680.3|13681.6|13666.6|13695.3|13680.3|13681.4|13666.4|12
1648467470000|2022-03-28 11:37:50|13693.8|13668.8|13697.2|13672.2|13703.5|13672.4|13693.8|13666|19
1648467480000|2022-03-28 11:38:00|13696.9|13671.9|13697.7|13672.7|13697.7|13672.7|13696.4|13671.4|4
1648467490000|2022-03-28 11:38:10|13698|13673|13726.6|13701.6|13735.1|13702.5|13698|13673|2
1648467500000|2022-03-28 11:38:20|13724.1|13709.1|13724.7|13699.7|13728.6|13709.1|13724.1|13699.2|3
1648467510000|2022-03-28 11:38:30|13724.5|13699.5|13713.7|13698.7|13728.4|13700.2|13713.7|13690.4|1
1648467520000|2022-03-28 11:38:40|13714.1|13699.1|13714.5|13699.5|13719.5|13700|13714|13694.5|1
1648467550000|2022-03-28 11:39:10|13720.3|13695.3|13716.7|13701.7|13721.4|13701.7|13715.1|13695.3|0
1648467560000|2022-03-28 11:39:20|13717.1|13702.1|13724.3|13709.3|13724.3|13709.3|13716.7|13701.7|1
1648467580000|2022-03-28 11:39:40|13724.7|13709.7|13724.7|13709.7|13724.7|13709.7|13724.7|13709.7|0
1648467590000|2022-03-28 11:39:50|13725.9|13710.9|13727.3|13712.3|13727.3|13712.3|13725.9|13710.9|0
1648467600000|2022-03-28 11:40:00|13728.5|13713.5|13728.8|13713.8|13728.8|13713.8|13728.5|13713.5|3
1648467620000|2022-03-28 11:40:20|13728.5|13713.5|13733.4|13718.4|13734.5|13719.5|13728.5|13713.5|2
1648467630000|2022-03-28 11:40:30|13733.2|13718.2|13733.4|13718.4|13733.4|13718.4|13733.2|13718.2|0
1648467640000|2022-03-28 11:40:40|13733.7|13718.7|13729.7|13714.7|13733.7|13718.7|13729.7|13714.7|6
1648467670000|2022-03-28 11:41:10|13729.9|13714.9|13730.8|13715.8|13731|13716|13729.9|13714.9|0
1648467680000|2022-03-28 11:41:20|13735.2|13710.2|13730.4|13715.4|13735.2|13715.4|13730.4|13710.2|0
1648467700000|2022-03-28 11:41:40|13735.2|13710.2|13721.8|13706.8|13735.2|13710.2|13721.8|13706.8|3
1648467720000|2022-03-28 11:42:00|13720.6|13705.6|13719.1|13704.1|13720.6|13705.6|13719.1|13704.1|2
1648467750000|2022-03-28 11:42:30|13719.4|13704.4|13714.9|13699.9|13722|13704.4|13714.2|13695.2|7
1648467760000|2022-03-28 11:42:40|13714.5|13699.5|13714.5|13699.5|13714.5|13699.5|13714.5|13699.5|1
1648467770000|2022-03-28 11:42:50|13714.7|13699.7|13714.7|13699.7|13714.7|13699.7|13714.7|13699.7|0
1648467780000|2022-03-28 11:43:00|13715.8|13700.8|13714.5|13699.5|13716|13701|13714.5|13699.5|1
1648467790000|2022-03-28 11:43:10|13714|13699|13714.2|13699.2|13714.2|13699.2|13714|13699|0
1648467810000|2022-03-28 11:43:30|13714.5|13699.5|13714.5|13699.5|13714.7|13699.7|13714.5|13699.5|0
1648467820000|2022-03-28 11:43:40|13714|13699|13714|13699|13714|13699|13714|13699|0
1648467840000|2022-03-28 11:44:00|13714.3|13699.3|13714.3|13699.3|13714.3|13699.3|13714.3|13699.3|0
1648467870000|2022-03-28 11:44:30|13714.1|13699.1|13713.8|13698.8|13714.1|13699.1|13713.8|13698.8|0
1648467890000|2022-03-28 11:44:50|13712.7|13697.7|13712.2|13697.2|13712.7|13697.7|13711.9|13696.9|1
1648467910000|2022-03-28 11:45:10|13691.4|13676.4|13693.6|13678.6|13693.6|13678.6|13691.4|13676.4|1
1648467920000|2022-03-28 11:45:20|13692.9|13677.9|13689|13674|13692.9|13677.9|13688.6|13673.6|1
1648467930000|2022-03-28 11:45:30|13689.6|13674.6|13691.1|13676.1|13691.1|13676.1|13687.3|13672.3|3
1648467940000|2022-03-28 11:45:40|13691.5|13676.5|13688.5|13673.5|13692.1|13677.1|13688.1|13673.1|5
1648467950000|2022-03-28 11:45:50|13688.6|13673.6|13688.6|13673.6|13688.8|13673.8|13688.6|13673.6|0
1648467960000|2022-03-28 11:46:00|13685.9|13670.9|13689|13664|13695.2|13671.6|13685.4|13657.7|11
1648467970000|2022-03-28 11:46:10|13688.5|13663.5|13683.4|13668.4|13688.5|13668.4|13683.1|13662.5|2
1648467980000|2022-03-28 11:46:20|13689.2|13664.2|13694.6|13657.1|13694.6|13664.9|13689.2|13657.1|12
1648467990000|2022-03-28 11:46:30|13676|13661|13667.7|13642.7|13676|13661|13662|13628.1|70
1648468000000|2022-03-28 11:46:40|13659.2|13644.2|13665.4|13650.4|13674.3|13650.4|13659.2|13636.8|9
1648468010000|2022-03-28 11:46:50|13665.6|13650.6|13665|13650|13666.3|13651.3|13664.2|13649.2|2
1648468020000|2022-03-28 11:47:00|13665.4|13650.4|13682.8|13645.3|13682.8|13659.8|13665.4|13645.3|6
1648468030000|2022-03-28 11:47:10|13676.7|13651.7|13677|13652|13677.2|13652.2|13676.7|13651.7|1
1648468050000|2022-03-28 11:47:30|13671.3|13656.3|13678.9|13653.9|13678.9|13656.3|13670.2|13652.9|2
1648468060000|2022-03-28 11:47:40|13678.2|13653.2|13677.7|13652.7|13678.2|13653.2|13677.2|13652.2|0
1648468070000|2022-03-28 11:47:50|13673.9|13658.9|13673.9|13658.9|13673.9|13658.9|13673.9|13658.9|0
1648468080000|2022-03-28 11:48:00|13675.9|13660.9|13678.2|13653.2|13680.7|13665.7|13675.9|13653.2|2
1648468100000|2022-03-28 11:48:20|||||||||5
1648468120000|2022-03-28 11:48:40|13672.9|13657.9|13672.9|13657.9|13672.9|13657.9|13672.9|13657.9|0
1648468130000|2022-03-28 11:48:50|13672.4|13657.4|13673.4|13658.4|13673.4|13658.4|13672.4|13657.4|1
1648468150000|2022-03-28 11:49:10|13672.3|13657.3|13672.1|13657.1|13672.3|13657.3|13672.1|13657.1|0
1648468160000|2022-03-28 11:49:20|13671.6|13656.6|13660.3|13645.3|13671.6|13656.6|13660|13645|7
1648468170000|2022-03-28 11:49:30|13659.4|13644.4|13657|13642|13660|13645|13656.6|13641.6|10
1648468180000|2022-03-28 11:49:40|13658.1|13643.1|13659.8|13634.8|13659.8|13643.1|13657.6|13634.8|1
1648468190000|2022-03-28 11:49:50|13659.9|13634.9|13658.4|13633.4|13660.1|13635.1|13658.2|13633.2|0
1648468200000|2022-03-28 11:50:00|13658.2|13633.2|13653.1|13638.1|13658.2|13638.1|13653.1|13633.2|1
1648468210000|2022-03-28 11:50:10|13653.4|13638.4|13658.4|13633.4|13658.4|13638.4|13653.4|13633.2|0
1648468220000|2022-03-28 11:50:20|13658|13633|13652.3|13637.3|13658.2|13639.2|13652.3|13633|32
1648468230000|2022-03-28 11:50:30|13651.8|13636.8|13650|13635|13651.8|13636.8|13650|13635|27
1648468260000|2022-03-28 11:51:00|13647.4|13632.4|13648|13633|13648|13633|13647.4|13632.4|18
1648468270000|2022-03-28 11:51:10|||||||||1
1648468280000|2022-03-28 11:51:20|13646.6|13631.6|13646.6|13631.6|13646.6|13631.6|13646.6|13631.6|0
1648468290000|2022-03-28 11:51:30|13645.7|13630.7|13640.7|13625.7|13645.7|13630.7|13640.7|13625.7|1
1648468300000|2022-03-28 11:51:40|13640|13625|13640.1|13625.1|13640.1|13625.1|13637.9|13622.9|7
1648468310000|2022-03-28 11:51:50|13640.3|13625.3|13640.3|13625.3|13640.3|13625.3|13640.3|13625.3|2
1648468320000|2022-03-28 11:52:00|13640.5|13625.5|13640.5|13625.5|13640.5|13625.5|13640.5|13625.5|1
1648468330000|2022-03-28 11:52:10|13640.3|13625.3|13640.3|13625.3|13640.3|13625.3|13640.3|13625.3|3
1648468340000|2022-03-28 11:52:20|13640.9|13625.9|13640.9|13625.9|13640.9|13625.9|13640.9|13625.9|2
1648468360000|2022-03-28 11:52:40|13640|13625|13638.8|13623.8|13640|13625|13638.8|13623.8|1
1648468380000|2022-03-28 11:53:00|13639|13624|13638.8|13623.8|13639.3|13624.3|13638.8|13623.8|5
1648468390000|2022-03-28 11:53:10|13639.9|13624.9|13639.3|13624.3|13639.9|13624.9|13639.3|13624.3|0
1648468400000|2022-03-28 11:53:20|13630.6|13615.6|13623.7|13608.7|13630.6|13615.6|13622.6|13607.6|11
1648468410000|2022-03-28 11:53:30|13624.7|13609.7|13624|13609|13626|13611|13622.5|13607.5|0
1648468420000|2022-03-28 11:53:40|13623.8|13608.8|13619.8|13594.8|13623.8|13608.8|13610.9|13594.8|6
1648468430000|2022-03-28 11:53:50|13619.3|13594.3|13607.9|13592.9|13619.3|13594.3|13607.9|13592.9|3
1648468440000|2022-03-28 11:54:00|13607.1|13592.1|13616.7|13591.7|13616.7|13594.7|13607.1|13590.3|4
1648468450000|2022-03-28 11:54:10|13616.5|13591.5|13616.1|13591.1|13616.5|13591.5|13616.1|13591.1|0
1648468470000|2022-03-28 11:54:30|13616.4|13591.4|13616.4|13591.4|13616.4|13591.4|13616.4|13591.4|0
1648468480000|2022-03-28 11:54:40|||||||||1
1648468490000|2022-03-28 11:54:50|13611.9|13596.9|13628.7|13591.2|13628.7|13596.9|13611.9|13587.8|1
1648468500000|2022-03-28 11:55:00|13624|13599|13624|13599|13624|13599|13624|13599|2
1648468510000|2022-03-28 11:55:10|13629|13591.5|13628.7|13591.2|13629|13591.5|13628.5|13591|2
1648468520000|2022-03-28 11:55:20|13622.6|13597.6|13620.9|13595.9|13622.6|13597.6|13620.9|13595.9|5
1648468530000|2022-03-28 11:55:30|13620.7|13595.7|13617.1|13602.1|13620.7|13602.1|13617.1|13595.4|1
1648468540000|2022-03-28 11:55:40|13624.3|13599.3|13623.9|13598.9|13624.5|13599.5|13623.9|13598.9|3
1648468550000|2022-03-28 11:55:50|13617.6|13602.6|13612.6|13597.6|13619.6|13602.6|13612.6|13594.6|1
1648468560000|2022-03-28 11:56:00|13613.1|13598.1|13610.5|13595.5|13617.5|13598.1|13610.5|13590.9|3
1648468570000|2022-03-28 11:56:10|13610.3|13595.3|13605.9|13590.9|13610.3|13595.3|13605.9|13590.9|0
1648468580000|2022-03-28 11:56:20|13606.1|13591.1|13606.1|13591.1|13606.4|13591.4|13606.1|13591.1|2
1648468590000|2022-03-28 11:56:30|13605.9|13590.9|13605.9|13590.9|13605.9|13590.9|13605.9|13590.9|2
1648468600000|2022-03-28 11:56:40|13606.1|13591.1|13605.9|13590.9|13606.1|13591.1|13605.9|13590.9|3
1648468610000|2022-03-28 11:56:50|13606.1|13591.1|13606.1|13591.1|13606.1|13591.1|13606.1|13591.1|0
1648468620000|2022-03-28 11:57:00|13605.9|13590.9|13608.3|13593.3|13608.3|13593.3|13605.9|13590.9|7
1648468630000|2022-03-28 11:57:10|13608|13593|13607.8|13592.8|13608|13593|13607.6|13592.6|1
1648468640000|2022-03-28 11:57:20|13615|13600|13617.3|13602.3|13618.1|13603.1|13615|13600|13
1648468650000|2022-03-28 11:57:30|13617.6|13602.6|13613.6|13598.6|13618.1|13603.1|13613.6|13598.6|0
1648468660000|2022-03-28 11:57:40|13613.3|13598.3|13620.3|13595.3|13620.3|13598.3|13613.3|13595.3|1
1648468670000|2022-03-28 11:57:50|13615.1|13600.1|13619.4|13594.4|13619.7|13600.4|13615.1|13594.4|1
1648468680000|2022-03-28 11:58:00|13619.8|13594.8|13619.8|13594.8|13619.8|13594.8|13619.8|13594.8|1
1648468690000|2022-03-28 11:58:10|13620.6|13595.6|13616.1|13601.1|13620.6|13601.1|13616.1|13595.6|0
1648468700000|2022-03-28 11:58:20|13615.6|13600.6|13616.4|13601.4|13616.4|13601.4|13614.8|13599.8|0
1648468710000|2022-03-28 11:58:30|13617.6|13602.6|13617.6|13602.6|13617.6|13602.6|13617.6|13602.6|0
1648468720000|2022-03-28 11:58:40|13618|13603|13620.2|13605.2|13620.2|13605.2|13617.7|13602.7|1
1648468730000|2022-03-28 11:58:50|13622.5|13607.5|13626.3|13611.3|13629.2|13614.2|13622.5|13607.5|10
1648468740000|2022-03-28 11:59:00|13626.8|13611.8|13629.8|13614.8|13629.8|13614.8|13626.3|13611.3|2
1648468750000|2022-03-28 11:59:10|13629.6|13614.6|13630.6|13615.6|13630.8|13615.8|13629|13614|11
1648468760000|2022-03-28 11:59:20|13630.4|13615.4|13629.6|13614.6|13630.4|13615.4|13629.6|13614.6|0
1648468770000|2022-03-28 11:59:30|13629.9|13614.9|13630.9|13615.9|13630.9|13615.9|13629|13614|2
1648468780000|2022-03-28 11:59:40|13629.7|13614.7|13630.6|13615.6|13631.3|13616.3|13629.1|13614.1|4
1648468790000|2022-03-28 11:59:50|13630.8|13615.8|13631.3|13616.3|13631.3|13616.3|13630.8|13615.8|0
1648468800000|2022-03-28 12:00:00|13630.8|13615.8|13636.6|13611.6|13637.4|13616.7|13627.6|13611.6|17
1648468810000|2022-03-28 12:00:10|13632|13617|13632.6|13617.6|13632.6|13617.6|13632|13617|0
1648468820000|2022-03-28 12:00:20|13632|13617|13634.6|13619.6|13634.6|13619.6|13632|13617|1
1648468830000|2022-03-28 12:00:30|13633.7|13618.7|13629.7|13614.7|13633.7|13618.7|13629.5|13614.5|2
1648468840000|2022-03-28 12:00:40|13629.9|13614.9|13629.7|13614.7|13629.9|13614.9|13629.7|13614.7|0
1648468850000|2022-03-28 12:00:50|13629.9|13614.9|13628.9|13613.9|13629.9|13614.9|13628.5|13613.5|3
1648468860000|2022-03-28 12:01:00|13626.2|13611.2|13638.2|13623.2|13638.2|13623.2|13626.2|13611.2|6
1648468870000|2022-03-28 12:01:10|13638.4|13623.4|13638|13623|13639.4|13624.4|13634.7|13619.7|9
1648468880000|2022-03-28 12:01:20|13637.4|13622.4|13647.4|13632.4|13647.4|13632.4|13637.4|13622.4|6
1648468900000|2022-03-28 12:01:40|13647.7|13632.7|13647.9|13632.9|13647.9|13632.9|13647.7|13632.7|3
1648468910000|2022-03-28 12:01:50|13648.5|13633.5|13651.8|13636.8|13654.5|13636.8|13648.5|13629.3|2
1648468920000|2022-03-28 12:02:00|13652.1|13637.1|13654.2|13639.2|13655.6|13640.6|13652.1|13637.1|5
1648468930000|2022-03-28 12:02:10|13654.7|13639.7|13654.7|13639.7|13654.7|13639.7|13654.7|13639.7|0
1648468940000|2022-03-28 12:02:20|||||||||2
1648468950000|2022-03-28 12:02:30|13654.6|13639.6|13659.5|13644.5|13659.5|13644.5|13654.6|13639.6|2
1648468960000|2022-03-28 12:02:40|13660.4|13645.4|13672|13657|13672|13657|13660.4|13645.4|3
1648468970000|2022-03-28 12:02:50|13671.4|13656.4|13672.2|13657.2|13672.2|13657.2|13671.2|13656.2|3
1648468980000|2022-03-28 12:03:00|13672|13657|13672.6|13657.6|13673.2|13658.2|13671.7|13656.7|4
1648468990000|2022-03-28 12:03:10|13672.4|13657.4|13673.2|13658.2|13673.2|13658.2|13672.4|13657.4|6
1648469000000|2022-03-28 12:03:20|13673.5|13658.5|13667.4|13652.4|13674.5|13659.5|13667.4|13652.4|12
1648469010000|2022-03-28 12:03:30|13661.8|13646.8|13664.3|13649.3|13664.3|13649.3|13661.8|13646.8|1
1648469020000|2022-03-28 12:03:40|13664.9|13649.9|13666|13651|13666.1|13651.1|13664.9|13649.9|1
1648469030000|2022-03-28 12:03:50|13666.7|13651.7|13667.1|13652.1|13667.8|13652.8|13665.8|13650.8|4
1648469040000|2022-03-28 12:04:00|13666.8|13651.8|13676.3|13661.3|13704.6|13683.5|13666.8|13651.8|58
1648469050000|2022-03-28 12:04:10|13675.7|13660.7|13678.7|13663.7|13685.9|13665.3|13675.7|13659.2|1
1648469060000|2022-03-28 12:04:20|13687.1|13672.1|13705.7|13690.7|13706.5|13691.5|13685.9|13670.9|64
1648469070000|2022-03-28 12:04:30|13705.2|13690.2|13699.5|13684.5|13705.2|13690.2|13692.2|13677.2|25
1648469080000|2022-03-28 12:04:40|13699.8|13684.8|13698.7|13683.7|13699.8|13684.8|13697.7|13682.7|1
1648469090000|2022-03-28 12:04:50|13699|13684|13686.1|13671.1|13699|13684|13684.2|13665.5|7
1648469100000|2022-03-28 12:05:00|13685.2|13670.2|13693.5|13678.5|13693.5|13678.5|13685.2|13670.2|5
1648469110000|2022-03-28 12:05:10|13689.4|13674.4|13686.7|13671.7|13689.4|13674.4|13686.5|13671.5|1
1648469120000|2022-03-28 12:05:20|13687.2|13672.2|13687|13672|13687.7|13672.7|13687|13672|1
1648469130000|2022-03-28 12:05:30|13686.5|13671.5|13686.7|13671.7|13686.7|13671.7|13686.5|13671.5|22
1648469140000|2022-03-28 12:05:40|13686.5|13671.5|13676.1|13661.1|13686.7|13671.7|13676.1|13661.1|9
1648469150000|2022-03-28 12:05:50|13675.5|13660.5|13675.1|13660.1|13675.5|13660.5|13675.1|13660.1|1
1648469160000|2022-03-28 12:06:00|13674.8|13659.8|13672.8|13657.8|13674.8|13659.8|13672.8|13657.8|0
1648469170000|2022-03-28 12:06:10|13672.6|13657.6|13678.3|13663.3|13678.3|13663.3|13672.6|13657.6|2
1648469190000|2022-03-28 12:06:30|13677.8|13662.8|13677|13662|13677.8|13662.8|13677|13662|0
1648469200000|2022-03-28 12:06:40|13680.3|13665.3|13682|13667|13684.1|13669.1|13680|13665|2
1648469210000|2022-03-28 12:06:50|13683.8|13668.8|13683.7|13668.7|13684.8|13669.8|13683.7|13668.7|2
1648469220000|2022-03-28 12:07:00|13684.8|13669.8|13684.8|13669.8|13684.8|13669.8|13684.8|13669.8|0
1648469230000|2022-03-28 12:07:10|13686.4|13671.4|13687.5|13672.5|13687.5|13672.5|13686.4|13671.4|0
1648469250000|2022-03-28 12:07:30|13689.3|13674.3|13684.1|13669.1|13689.3|13674.3|13684.1|13669.1|1
1648469260000|2022-03-28 12:07:40|13683|13668|13683.8|13668.8|13683.8|13668.8|13677.2|13662.2|3
1648469270000|2022-03-28 12:07:50|13682.2|13667.2|13678.1|13663.1|13682.2|13667.2|13676.5|13661.5|3
1648469280000|2022-03-28 12:08:00|13677.8|13662.8|13676.6|13661.6|13678.2|13663.2|13675.9|13660.9|4
1648469290000|2022-03-28 12:08:10|13677.1|13662.1|13674.9|13659.9|13677.1|13662.1|13674.9|13659.9|3
1648469300000|2022-03-28 12:08:20|13675.3|13660.3|13675.6|13660.6|13675.6|13660.6|13674.9|13659.9|2
1648469310000|2022-03-28 12:08:30|13677.7|13662.7|13682|13667|13683.8|13668.8|13677.7|13662.7|3
1648469320000|2022-03-28 12:08:40|13681|13666|13681|13666|13681.8|13666.8|13680.5|13665.5|1
1648469330000|2022-03-28 12:08:50|13677.5|13662.5|13673.8|13658.8|13677.5|13662.5|13673.8|13658.8|1
1648469340000|2022-03-28 12:09:00|13675.1|13660.1|13676.8|13661.8|13676.8|13661.8|13675.1|13660.1|1
1648469370000|2022-03-28 12:09:30|13675.5|13660.5|13677.3|13662.3|13677.3|13662.3|13675.5|13660.5|1
1648469380000|2022-03-28 12:09:40|13678|13663|13679.5|13664.5|13679.5|13664.5|13678|13663|0
1648469390000|2022-03-28 12:09:50|13679.7|13664.7|13683.3|13668.3|13685.6|13670.6|13679.7|13664.7|4
1648469400000|2022-03-28 12:10:00|13682.8|13667.8|13683.8|13668.8|13683.8|13668.8|13680.5|13665.5|4
1648469410000|2022-03-28 12:10:10|13694.4|13679.4|13695.6|13680.6|13695.6|13680.6|13690.7|13675.7|20
1648469420000|2022-03-28 12:10:20|13699.6|13684.6|13711.9|13696.9|13718.5|13703.5|13699.6|13684.6|23
1648469430000|2022-03-28 12:10:30|13711.1|13696.1|13708.2|13693.2|13711.8|13696.8|13706.7|13691.7|4
1648469440000|2022-03-28 12:10:40|13708|13693|13707.7|13692.7|13708.2|13693.2|13703.9|13688.9|3
1648469450000|2022-03-28 12:10:50|13707.8|13692.8|13709.6|13694.6|13709.6|13694.6|13704.4|13689.4|21
1648469460000|2022-03-28 12:11:00|13709.9|13694.9|13711.5|13696.5|13712.4|13697.4|13709.9|13694.9|2
1648469470000|2022-03-28 12:11:10|13711.2|13696.2|13711.5|13696.5|13711.5|13696.5|13711|13696|2
1648469480000|2022-03-28 12:11:20|13709.3|13694.3|13710.4|13695.4|13710.4|13695.4|13709|13694|3
1648469490000|2022-03-28 12:11:30|13707.2|13692.2|13707.2|13692.2|13707.2|13692.2|13707.2|13692.2|3
1648469500000|2022-03-28 12:11:40|13709.9|13694.9|13705.9|13690.9|13709.9|13694.9|13704.6|13689.6|3
1648469510000|2022-03-28 12:11:50|13705.5|13690.5|13699.4|13684.4|13705.5|13690.5|13699.4|13684.4|5
1648469520000|2022-03-28 12:12:00|13702|13687|13701.6|13686.6|13702.3|13687.3|13701.3|13686.3|6
1648469530000|2022-03-28 12:12:10|13701|13686|13699.7|13684.7|13702.3|13687.3|13699.7|13684.7|2
1648469550000|2022-03-28 12:12:30|13700.3|13685.3|13701.6|13686.6|13702.2|13687.2|13700.3|13685.3|6
1648469560000|2022-03-28 12:12:40|13701.4|13686.4|13701.4|13686.4|13701.4|13686.4|13701.4|13686.4|0
1648469570000|2022-03-28 12:12:50|13700.8|13685.8|13702.1|13687.1|13705.5|13690.5|13699|13684|20
1648469580000|2022-03-28 12:13:00|13701.8|13686.8|13701.5|13686.5|13701.8|13686.8|13698.2|13683.2|2
1648469590000|2022-03-28 12:13:10|13701.2|13686.2|13704.1|13689.1|13704.1|13689.1|13701.2|13686.2|2
1648469610000|2022-03-28 12:13:30|13703.8|13688.8|13703.3|13688.3|13703.8|13688.8|13703.1|13688.1|1
1648469620000|2022-03-28 12:13:40|13702.5|13687.5|13702.5|13687.5|13702.5|13687.5|13702.5|13687.5|0
1648469630000|2022-03-28 12:13:50|13702.2|13687.2|13707.1|13692.1|13708.3|13693.3|13702.2|13687.2|4
1648469640000|2022-03-28 12:14:00|13703.9|13688.9|13687.4|13672.4|13704.1|13689.1|13687.4|13672.4|63
1648469650000|2022-03-28 12:14:10|13687.6|13672.6|13692.5|13677.5|13695.3|13680.3|13687.6|13672.6|10
1648469660000|2022-03-28 12:14:20|13692.3|13677.3|13688|13673|13692.5|13677.5|13684.3|13669.3|5
1648469670000|2022-03-28 12:14:30|13688.5|13673.5|13694.6|13679.6|13694.6|13679.6|13688.5|13673.5|3
1648469680000|2022-03-28 12:14:40|13694.4|13679.4|13691.4|13676.4|13694.6|13679.6|13690.7|13675.7|0
1648469690000|2022-03-28 12:14:50|13690.4|13675.4|13677.8|13662.8|13690.4|13675.4|13668.1|13653.1|11
1648469700000|2022-03-28 12:15:00|13675.3|13660.3|13679.1|13664.1|13679.1|13664.1|13675.3|13660.3|9
1648469710000|2022-03-28 12:15:10|13680.2|13665.2|13688.3|13673.3|13688.8|13673.8|13677.4|13662.4|4
1648469720000|2022-03-28 12:15:20|13688.5|13673.5|13687.7|13672.7|13688.5|13673.5|13687.7|13672.7|0
1648469730000|2022-03-28 12:15:30|||||||||1
1648469740000|2022-03-28 12:15:40|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|1
1648469750000|2022-03-28 12:15:50|13700.8|13675.8|13695.4|13680.4|13700.8|13680.6|13694.4|13675.8|3
1648469760000|2022-03-28 12:16:00|13695.6|13680.6|13701.2|13686.2|13701.9|13686.9|13695.4|13680.4|3
1648469770000|2022-03-28 12:16:10|13701.4|13686.4|13703.6|13688.6|13703.6|13688.6|13699.2|13684.2|3
1648469780000|2022-03-28 12:16:20|13703.4|13688.4|13710|13695|13710|13695|13703.4|13688.4|1
1648469790000|2022-03-28 12:16:30|13710.7|13695.7|13711.2|13696.2|13711.2|13696.2|13710.7|13695.7|2
1648469810000|2022-03-28 12:16:50|13711|13696|13701|13686|13711|13696|13701|13686|4
1648469820000|2022-03-28 12:17:00|13702.7|13687.7|13708.3|13693.3|13709.1|13694.1|13702.2|13687.2|3
1648469830000|2022-03-28 12:17:10|13709.1|13694.1|13710.2|13695.2|13710.5|13695.5|13708.3|13693.3|1
1648469840000|2022-03-28 12:17:20|13710.3|13695.3|13708|13693|13710.3|13695.3|13708|13693|3
1648469850000|2022-03-28 12:17:30|13708.3|13693.3|13707.9|13692.9|13708.3|13693.3|13707.9|13692.9|1
1648469860000|2022-03-28 12:17:40|13707.6|13692.6|13707.6|13692.6|13707.6|13692.6|13707.6|13692.6|0
1648469870000|2022-03-28 12:17:50|13707.1|13692.1|13712|13697|13712.5|13697.5|13707.1|13692.1|6
1648469880000|2022-03-28 12:18:00|13711.7|13696.7|13711.3|13696.3|13711.7|13696.7|13711.2|13696.2|1
1648469890000|2022-03-28 12:18:10|13710.7|13695.7|13711.5|13696.5|13711.5|13696.5|13710.7|13695.7|1
1648469900000|2022-03-28 12:18:20|13710.8|13695.8|13712.5|13697.5|13712.5|13697.5|13710|13695|3
1648469910000|2022-03-28 12:18:30|13711.6|13696.6|13710.7|13695.7|13711.6|13696.6|13710.4|13695.4|4
1648469920000|2022-03-28 12:18:40|13710.5|13695.5|13710.2|13695.2|13710.5|13695.5|13709.4|13694.4|0
1648469930000|2022-03-28 12:18:50|13709.7|13694.7|13709.5|13694.5|13709.7|13694.7|13709.5|13694.5|1
1648469940000|2022-03-28 12:19:00|13709.8|13694.8|13709.7|13694.7|13709.9|13694.9|13708.8|13693.8|1
1648469950000|2022-03-28 12:19:10|13709.1|13694.1|13711.9|13696.9|13711.9|13696.9|13709.1|13694.1|1
1648469960000|2022-03-28 12:19:20|13711.7|13696.7|13711.4|13696.4|13711.7|13696.7|13711.4|13696.4|1
1648469970000|2022-03-28 12:19:30|13711.7|13696.7|13708.8|13693.8|13711.9|13696.9|13708.7|13693.7|3
1648469980000|2022-03-28 12:19:40|13709|13694|13709.7|13694.7|13709.8|13694.8|13706.4|13691.4|0
1648469990000|2022-03-28 12:19:50|13709.3|13694.3|13709|13694|13709.3|13694.3|13709|13694|0
1648470000000|2022-03-28 12:20:00|13708.2|13693.2|13708.1|13693.1|13708.8|13693.8|13707.3|13692.3|8
1648470020000|2022-03-28 12:20:20|13708.3|13693.3|13709|13694|13709|13694|13708.3|13693.3|1
1648470030000|2022-03-28 12:20:30|13708.8|13693.8|13706.5|13691.5|13709.3|13694.3|13706.5|13691.5|4
1648470040000|2022-03-28 12:20:40|13705.3|13690.3|13706.6|13691.6|13707.1|13692.1|13705.3|13690.3|0
1648470050000|2022-03-28 12:20:50|13706.2|13691.2|13706.2|13691.2|13706.2|13691.2|13706.2|13691.2|0
1648470060000|2022-03-28 12:21:00|13706.6|13691.6|13707.6|13692.6|13707.6|13692.6|13705.7|13690.7|3
1648470070000|2022-03-28 12:21:10|13707.9|13692.9|13707.1|13692.1|13707.9|13692.9|13707.1|13692.1|0
1648470090000|2022-03-28 12:21:30|13706.9|13691.9|13706.5|13691.5|13707.4|13692.4|13706.2|13691.2|1
1648470100000|2022-03-28 12:21:40|13707.4|13692.4|13711.4|13696.4|13711.4|13696.4|13706.2|13691.2|5
1648470110000|2022-03-28 12:21:50|13711.1|13696.1|13711.1|13696.1|13712.4|13697.4|13710.6|13695.6|3
1648470120000|2022-03-28 12:22:00|13711.4|13696.4|13719.1|13704.1|13719.5|13704.5|13711.4|13696.4|1
1648470130000|2022-03-28 12:22:10|13718.9|13703.9|13718.3|13703.3|13719.1|13704.1|13718.3|13703.3|0
1648470140000|2022-03-28 12:22:20|13722.5|13707.5|13721.1|13706.1|13722.5|13707.5|13721.1|13706.1|2
1648470150000|2022-03-28 12:22:30|13719.9|13704.9|13716.1|13701.1|13719.9|13704.9|13716.1|13701.1|3
1648470160000|2022-03-28 12:22:40|13716.6|13701.6|13717.4|13702.4|13717.7|13702.7|13716.1|13701.1|0
1648470170000|2022-03-28 12:22:50|13717.5|13702.5|13720.9|13705.9|13721.7|13706.7|13717.2|13702.2|0
1648470180000|2022-03-28 12:23:00|13720.6|13705.6|13709.4|13694.4|13720.6|13705.6|13708.9|13693.9|8
1648470190000|2022-03-28 12:23:10|13710.1|13695.1|13711.3|13696.3|13711.3|13696.3|13710.1|13695.1|0
1648470210000|2022-03-28 12:23:30|13711|13696|13713.9|13698.9|13713.9|13698.9|13711|13696|0
1648470220000|2022-03-28 12:23:40|13720.9|13705.9|13720.5|13705.5|13720.9|13705.9|13720.1|13705.1|2
1648470230000|2022-03-28 12:23:50|13721.2|13706.2|13720.9|13705.9|13721.2|13706.2|13717.8|13702.8|11
1648470240000|2022-03-28 12:24:00|13720.2|13705.2|13718.4|13703.4|13720.2|13705.2|13718.4|13703.4|1
1648470250000|2022-03-28 12:24:10|13717.2|13702.2|13717.2|13702.2|13717.2|13702.2|13717.2|13702.2|0
1648470280000|2022-03-28 12:24:40|13710.2|13695.2|13712.7|13697.7|13712.7|13697.7|13710.2|13695.2|1
1648470300000|2022-03-28 12:25:00|13712.4|13697.4|13710.4|13695.4|13712.4|13697.4|13709|13694|1
1648470320000|2022-03-28 12:25:20|13709.6|13694.6|13709.3|13694.3|13709.9|13694.9|13709|13694|1
1648470330000|2022-03-28 12:25:30|13708.4|13693.4|13707.2|13692.2|13708.4|13693.4|13707.2|13692.2|1
1648470340000|2022-03-28 12:25:40|13707.4|13692.4|13706.2|13691.2|13707.4|13692.4|13706.2|13691.2|1
1648470350000|2022-03-28 12:25:50|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|0
1648470360000|2022-03-28 12:26:00|13705.6|13690.6|13705.6|13690.6|13705.6|13690.6|13705.6|13690.6|0
1648470380000|2022-03-28 12:26:20|13705.4|13690.4|13705.1|13690.1|13705.4|13690.4|13705.1|13690.1|3
1648470390000|2022-03-28 12:26:30|13705.4|13690.4|13706.1|13691.1|13706.1|13691.1|13704.9|13689.9|1
1648470400000|2022-03-28 12:26:40|||||||||1
1648470410000|2022-03-28 12:26:50|13705.9|13690.9|13705.9|13690.9|13705.9|13690.9|13705.9|13690.9|0
1648470420000|2022-03-28 12:27:00|13705.7|13690.7|13705.7|13690.7|13705.7|13690.7|13705.7|13690.7|1
1648470430000|2022-03-28 12:27:10|13705.4|13690.4|13704.9|13689.9|13705.4|13690.4|13704.9|13689.9|2
1648470440000|2022-03-28 12:27:20|13705.1|13690.1|13695.8|13680.8|13705.1|13690.1|13695.8|13680.8|2
1648470450000|2022-03-28 12:27:30|13692.9|13677.9|13692.7|13677.7|13692.9|13677.9|13692.7|13677.7|2
1648470460000|2022-03-28 12:27:40|13692.9|13677.9|13692.7|13677.7|13692.9|13677.9|13692.7|13677.7|2
1648470470000|2022-03-28 12:27:50|13692.9|13677.9|13692.9|13677.9|13692.9|13677.9|13692.9|13677.9|0
1648470480000|2022-03-28 12:28:00|13687.9|13672.9|13691.1|13676.1|13691.1|13676.1|13687.9|13672.9|21
1648470490000|2022-03-28 12:28:10|13691.4|13676.4|13691.4|13676.4|13691.4|13676.4|13691.4|13676.4|0
1648470510000|2022-03-28 12:28:30|13688.1|13673.1|13689.7|13674.7|13690|13675|13688.1|13673.1|4
1648470520000|2022-03-28 12:28:40|13691.4|13676.4|13691.4|13676.4|13691.4|13676.4|13691.1|13676.1|4
1648470540000|2022-03-28 12:29:00|13688.3|13673.3|13684.1|13669.1|13688.8|13673.8|13681.5|13666.5|7
1648470550000|2022-03-28 12:29:10|13683.6|13668.6|13675.8|13660.8|13683.6|13668.6|13675.8|13660.8|1
1648470570000|2022-03-28 12:29:30|13674.9|13659.9|13672.5|13657.5|13674.9|13659.9|13672.5|13657.5|5
1648470580000|2022-03-28 12:29:40|13671.5|13656.5|13677.6|13662.6|13677.6|13662.6|13671.5|13656.5|2
1648470590000|2022-03-28 12:29:50|13678.1|13663.1|13678.1|13663.1|13678.1|13663.1|13677.5|13662.5|1
1648470600000|2022-03-28 12:30:00|13677.6|13662.6|13672.1|13657.1|13681.3|13662.6|13672.1|13651.9|10
1648470610000|2022-03-28 12:30:10|13675.1|13660.1|13683.1|13668.1|13683.1|13668.1|13675.1|13660.1|1
1648470620000|2022-03-28 12:30:20|13660.3|13645.3|13660.3|13645.3|13660.3|13645.3|13660.3|13645.3|1
1648470630000|2022-03-28 12:30:30|13657.1|13642.1|13658|13643|13659.8|13644.8|13657.1|13642.1|16
1648470640000|2022-03-28 12:30:40|13658.8|13643.8|13658.8|13643.8|13658.8|13643.8|13658.8|13643.8|0
1648470650000|2022-03-28 12:30:50|13658.3|13643.3|13656.9|13641.9|13658.3|13643.3|13656.9|13641.9|2
1648470660000|2022-03-28 12:31:00|13656.3|13641.3|13656.2|13641.2|13657.2|13642.2|13654.6|13639.6|8
1648470680000|2022-03-28 12:31:20|13656.5|13641.5|13656.5|13641.5|13656.5|13641.5|13656.5|13641.5|1
1648470690000|2022-03-28 12:31:30|13657.6|13642.6|13654.8|13639.8|13657.6|13642.6|13654.3|13639.3|4
1648470700000|2022-03-28 12:31:40|13658.9|13643.9|13664.8|13649.8|13665.9|13650.9|13658.9|13643.9|3
1648470710000|2022-03-28 12:31:50|13663.4|13648.4|13663.4|13648.4|13663.4|13648.4|13663.4|13648.4|0
1648470720000|2022-03-28 12:32:00|13662.3|13647.3|13657.8|13642.8|13662.3|13647.3|13657.8|13642.8|2
1648470730000|2022-03-28 12:32:10|13657.5|13642.5|13657.5|13642.5|13657.5|13642.5|13657.5|13642.5|0
1648470740000|2022-03-28 12:32:20|13655.4|13640.4|13655.4|13640.4|13655.4|13640.4|13655.4|13640.4|0
1648470750000|2022-03-28 12:32:30|13654|13639|13648.8|13633.8|13654|13639|13648.8|13633.8|1
1648470760000|2022-03-28 12:32:40|13648.5|13633.5|13635.6|13620.6|13648.5|13633.5|13635.4|13620.4|5
1648470770000|2022-03-28 12:32:50|13635.4|13620.4|13622.4|13607.4|13636.1|13621.1|13622.4|13607.4|15
1648470780000|2022-03-28 12:33:00|13620.4|13605.4|13619.5|13604.5|13620.4|13605.4|13619.5|13604.5|0
1648470790000|2022-03-28 12:33:10|13618.9|13603.9|13632.9|13617.9|13632.9|13617.9|13618.9|13603.9|13
1648470800000|2022-03-28 12:33:20|13632.5|13617.5|13635.3|13620.3|13635.3|13620.3|13632.5|13617.5|0
1648470820000|2022-03-28 12:33:40|13640.8|13625.8|13654.5|13639.5|13659.5|13642.4|13640.8|13625.8|8
1648470830000|2022-03-28 12:33:50|13654|13639|13660.8|13645.8|13662.8|13647.8|13654|13639|2
1648470840000|2022-03-28 12:34:00|13660.6|13645.6|13670.2|13655.2|13672.4|13657.4|13654|13639|19
1648470850000|2022-03-28 12:34:10|13670|13655|13664|13649|13670|13655|13662|13647|5
1648470870000|2022-03-28 12:34:30|13664.3|13649.3|13666.2|13651.2|13666.2|13651.2|13664.3|13649.3|0
1648470880000|2022-03-28 12:34:40|13667.3|13652.3|13667.3|13652.3|13667.3|13652.3|13667.3|13652.3|0
1648470890000|2022-03-28 12:34:50|13666.9|13651.9|13666.9|13651.9|13666.9|13651.9|13666.9|13651.9|1
1648470900000|2022-03-28 12:35:00|13666.3|13651.3|13676.9|13661.9|13679.3|13664.3|13665.9|13650.9|10
1648470910000|2022-03-28 12:35:10|13676.7|13661.7|13670.1|13655.1|13676.9|13661.9|13669.9|13654.9|1
1648470920000|2022-03-28 12:35:20|13670.3|13655.3|13670.3|13655.3|13670.3|13655.3|13670.3|13655.3|0
1648470930000|2022-03-28 12:35:30|13660.5|13645.5|13646.4|13631.4|13660.5|13645.5|13641.8|13626.8|3
1648470940000|2022-03-28 12:35:40|13647.6|13632.6|13649.6|13634.6|13649.6|13634.6|13647.6|13632.6|20
1648470950000|2022-03-28 12:35:50|13649.4|13634.4|13648.8|13633.8|13649.7|13634.7|13648.8|13633.8|4
1648470960000|2022-03-28 12:36:00|13649.4|13634.4|13643.6|13628.6|13649.4|13634.4|13643.4|13628.4|2
1648470970000|2022-03-28 12:36:10|13651.9|13636.9|13651.8|13636.8|13652.1|13637.1|13651.8|13636.8|1
1648470980000|2022-03-28 12:36:20|13651.6|13636.6|13651.6|13636.6|13651.6|13636.6|13651.6|13636.6|0
1648470990000|2022-03-28 12:36:30|13651.9|13636.9|13651.9|13636.9|13651.9|13636.9|13651.9|13636.9|0
1648471000000|2022-03-28 12:36:40|13647.7|13632.7|13647.7|13632.7|13647.7|13632.7|13647.7|13632.7|1
1648471010000|2022-03-28 12:36:50|13647.9|13632.9|13650.3|13635.3|13650.3|13635.3|13647.9|13632.9|6
1648471020000|2022-03-28 12:37:00|13649.4|13634.4|13649.6|13634.6|13649.6|13634.6|13647.7|13632.7|20
1648471030000|2022-03-28 12:37:10|13648.9|13633.9|13660.4|13645.4|13662.4|13647.4|13648.4|13633.4|15
1648471040000|2022-03-28 12:37:20|13654|13639|13655.2|13640.2|13656.1|13641.1|13654|13639|0
1648471050000|2022-03-28 12:37:30|13655.4|13640.4|13657.4|13642.4|13657.4|13642.4|13655.4|13640.4|0
1648471090000|2022-03-28 12:38:10|13657.5|13642.5|13658.9|13643.9|13658.9|13643.9|13657.5|13642.5|0
1648471120000|2022-03-28 12:38:40|13659.2|13644.2|13663.1|13648.1|13663.1|13648.1|13659.2|13644.2|4
1648471130000|2022-03-28 12:38:50|13660.9|13645.9|13648.1|13633.1|13660.9|13645.9|13648.1|13633.1|1
1648471140000|2022-03-28 12:39:00|13647.7|13632.7|13649.8|13634.8|13650.3|13635.3|13647.7|13632.7|0
1648471150000|2022-03-28 12:39:10|13649.4|13634.4|13650.8|13635.8|13650.8|13635.8|13649.4|13634.4|0
1648471160000|2022-03-28 12:39:20|13651.8|13636.8|13650.8|13635.8|13654.5|13639.5|13650.8|13635.8|0
1648471170000|2022-03-28 12:39:30|13651|13636|13651|13636|13651|13636|13651|13636|0
1648471180000|2022-03-28 12:39:40|13650.3|13635.3|13646.8|13631.8|13650.5|13635.5|13646.8|13631.8|1
1648471200000|2022-03-28 12:40:00|13646.6|13631.6|13646.3|13631.3|13646.6|13631.6|13646.3|13631.3|0
1648471210000|2022-03-28 12:40:10|13646.5|13631.5|13645.3|13630.3|13646.5|13631.5|13645.3|13630.3|1
1648471230000|2022-03-28 12:40:30|13646.8|13631.8|13646.5|13631.5|13647.2|13632.2|13646.5|13631.5|0
1648471240000|2022-03-28 12:40:40|13650.1|13635.1|13646.1|13631.1|13650.1|13635.1|13643.2|13628.2|0
1648471260000|2022-03-28 12:41:00|13645.8|13630.8|13649.2|13634.2|13649.2|13634.2|13643.8|13628.8|5
1648471270000|2022-03-28 12:41:10|13651.1|13636.1|13651.4|13636.4|13651.4|13636.4|13651.1|13636.1|0
1648471280000|2022-03-28 12:41:20|13651.2|13636.2|13650.9|13635.9|13651.2|13636.2|13650.9|13635.9|0
1648471290000|2022-03-28 12:41:30|13651.9|13636.9|13651.9|13636.9|13651.9|13636.9|13651.9|13636.9|0
1648471300000|2022-03-28 12:41:40|13647|13632|13647.9|13632.9|13647.9|13632.9|13647|13632|1
1648471310000|2022-03-28 12:41:50|13644.4|13629.4|13643.7|13628.7|13644.4|13629.4|13643.7|13628.7|1
1648471320000|2022-03-28 12:42:00|13643.4|13628.4|13645.4|13630.4|13645.7|13630.7|13643.4|13628.4|2
1648471330000|2022-03-28 12:42:10|13644.9|13629.9|13644.9|13629.9|13644.9|13629.9|13644.9|13629.9|0
1648471340000|2022-03-28 12:42:20|13645.1|13630.1|13645.4|13630.4|13645.4|13630.4|13645.1|13630.1|0
1648471350000|2022-03-28 12:42:30|13645.2|13630.2|13645.2|13630.2|13645.2|13630.2|13645.2|13630.2|0
1648471360000|2022-03-28 12:42:40|13646.3|13631.3|13644|13629|13646.3|13631.3|13644|13629|4
1648471400000|2022-03-28 12:43:20|13644.6|13629.6|13646.1|13631.1|13646.1|13631.1|13644.6|13629.6|3
1648471410000|2022-03-28 12:43:30|13644.8|13629.8|13644.4|13629.4|13644.9|13629.9|13644.3|13629.3|7
1648471420000|2022-03-28 12:43:40|13643.6|13628.6|13644.9|13629.9|13644.9|13629.9|13643.6|13628.6|3
1648471430000|2022-03-28 12:43:50|13645.4|13630.4|13645.7|13630.7|13645.9|13630.9|13644.9|13629.9|1
1648471440000|2022-03-28 12:44:00|13645.2|13630.2|13645.2|13630.2|13645.2|13630.2|13645.2|13630.2|0
1648471460000|2022-03-28 12:44:20|13639.3|13624.3|13639.3|13624.3|13639.3|13624.3|13639.3|13624.3|1
1648471470000|2022-03-28 12:44:30|13642.2|13627.2|13645.4|13630.4|13647.8|13632.8|13642.2|13627.2|2
1648471480000|2022-03-28 12:44:40|13645.6|13630.6|13644.3|13629.3|13645.6|13630.6|13644.3|13629.3|1
1648471500000|2022-03-28 12:45:00|13644.6|13629.6|13642.7|13627.7|13644.6|13629.6|13642.7|13627.7|2
1648471510000|2022-03-28 12:45:10|13642.1|13627.1|13642.1|13627.1|13642.1|13627.1|13642.1|13627.1|0
1648471520000|2022-03-28 12:45:20|13637.3|13622.3|13637.9|13622.9|13639.6|13624.6|13637.3|13622.3|3
1648471530000|2022-03-28 12:45:30|13637.6|13622.6|13637.6|13622.6|13637.6|13622.6|13637.6|13622.6|0
1648471540000|2022-03-28 12:45:40|13623.1|13608.1|13623.1|13608.1|13623.1|13608.1|13623.1|13608.1|2
1648471550000|2022-03-28 12:45:50|13622.7|13607.7|13622.1|13607.1|13622.7|13607.7|13622.1|13607.1|0
1648471560000|2022-03-28 12:46:00|13621.5|13606.5|13620.5|13605.5|13621.5|13606.5|13620.3|13605.3|7
1648471570000|2022-03-28 12:46:10|13619.3|13604.3|13616.9|13601.9|13619.3|13604.3|13616.9|13601.9|1
1648471590000|2022-03-28 12:46:30|13616.3|13601.3|13615.2|13600.2|13616.7|13601.7|13615.2|13600.2|0
1648471600000|2022-03-28 12:46:40|13615|13600|13607.1|13592.1|13615|13600|13607.1|13592.1|3
1648471610000|2022-03-28 12:46:50|13606.3|13591.3|13598.8|13583.8|13607.4|13592.4|13598.8|13583.8|5
1648471620000|2022-03-28 12:47:00|13599.9|13584.9|13597|13582|13602.3|13587.3|13597|13582|9
1648471630000|2022-03-28 12:47:10|13597.6|13582.6|13597.6|13582.6|13597.6|13582.6|13597.6|13582.6|2
1648471640000|2022-03-28 12:47:20|13599.9|13584.9|13603.4|13588.4|13603.4|13588.4|13599.9|13584.9|2
1648471650000|2022-03-28 12:47:30|13603.9|13588.9|13606.1|13591.1|13612.2|13597.2|13603.9|13588.9|8
1648471660000|2022-03-28 12:47:40|13606.5|13591.5|13605.5|13590.5|13608|13593|13604.1|13589.1|3
1648471670000|2022-03-28 12:47:50|13605.8|13590.8|13605|13590|13605.8|13590.8|13605|13590|1
1648471680000|2022-03-28 12:48:00|13604.8|13589.8|13604.4|13589.4|13604.8|13589.8|13603.9|13588.9|1
1648471690000|2022-03-28 12:48:10|13603.3|13588.3|13601.1|13586.1|13603.3|13588.3|13601.1|13586.1|1
1648471700000|2022-03-28 12:48:20|13600.3|13585.3|13600.3|13585.3|13600.3|13585.3|13600.3|13585.3|3
1648471710000|2022-03-28 12:48:30|13600.6|13585.6|13600.6|13585.6|13600.6|13585.6|13600.6|13585.6|0
1648471720000|2022-03-28 12:48:40|13600.3|13585.3|13600.3|13585.3|13600.3|13585.3|13600.3|13585.3|0
1648471740000|2022-03-28 12:49:00|13600.1|13585.1|13599.9|13584.9|13600.1|13585.1|13598.8|13583.8|2
1648471750000|2022-03-28 12:49:10|13599.1|13584.1|13599.1|13584.1|13599.1|13584.1|13599.1|13584.1|0
1648471760000|2022-03-28 12:49:20|13586.7|13571.7|13573.2|13558.2|13586.7|13571.7|13570.1|13555.1|21
1648471770000|2022-03-28 12:49:30|13572.4|13557.4|13543.9|13528.9|13572.4|13557.4|13538.5|13523.5|10
1648471780000|2022-03-28 12:49:40|13543.3|13528.3|13543.5|13528.5|13543.5|13528.5|13543.3|13528.3|0
1648471790000|2022-03-28 12:49:50|13544.5|13529.5|13537.7|13522.7|13544.5|13529.5|13537.7|13522.7|13
1648471800000|2022-03-28 12:50:00|13538|13523|13542|13527|13542|13527|13538|13523|8
1648471810000|2022-03-28 12:50:10|13549.7|13524.7|13547.9|13532.9|13549.7|13532.9|13547.9|13524.7|4
1648471820000|2022-03-28 12:50:20|13548.2|13533.2|13547|13532|13548.2|13533.2|13547|13532|2
1648471860000|2022-03-28 12:51:00|13544.2|13529.2|13535.4|13520.4|13544.2|13529.2|13535.4|13520.4|16
1648471870000|2022-03-28 12:51:10|13535.1|13520.1|13537|13522|13537|13522|13535.1|13520.1|2
1648471880000|2022-03-28 12:51:20|13536.5|13521.5|13537.5|13522.5|13537.5|13522.5|13536.5|13521.5|18
1648471910000|2022-03-28 12:51:50|13536.9|13521.9|13535.3|13520.3|13536.9|13521.9|13535.3|13520.3|1
1648471920000|2022-03-28 12:52:00|13535.5|13520.5|13549.1|13534.1|13549.1|13534.1|13534.6|13519.6|13
1648471930000|2022-03-28 12:52:10|13547.6|13532.6|13550.2|13535.2|13550.5|13535.5|13547.6|13532.6|20
1648471940000|2022-03-28 12:52:20|13550|13535|13542.6|13527.6|13550.2|13535.2|13541.3|13526.3|6
1648471950000|2022-03-28 12:52:30|13541.8|13526.8|13536.4|13521.4|13541.8|13526.8|13536.4|13521.4|4
1648471960000|2022-03-28 12:52:40|13536.1|13521.1|13536.5|13521.5|13536.5|13521.5|13536.1|13521.1|0
1648471980000|2022-03-28 12:53:00|13537.4|13522.4|13538.1|13523.1|13538.1|13523.1|13537.4|13522.4|0
1648471990000|2022-03-28 12:53:10|13537.9|13522.9|13536.2|13521.2|13537.9|13522.9|13535.9|13520.9|0
1648472000000|2022-03-28 12:53:20|13537.4|13522.4|13536.8|13521.8|13537.4|13522.4|13535.9|13520.9|1
1648472010000|2022-03-28 12:53:30|13536.6|13521.6|13525.5|13510.5|13536.6|13521.6|13525.1|13510.1|9
1648472020000|2022-03-28 12:53:40|13527.3|13512.3|13534|13519|13536.2|13521.2|13527.3|13512.3|4
1648472030000|2022-03-28 12:53:50|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|1
1648472040000|2022-03-28 12:54:00|13534|13519|13535.4|13520.4|13539.6|13524.6|13534|13519|4
1648472050000|2022-03-28 12:54:10|13535.5|13520.5|13535.7|13520.7|13536.8|13521.8|13534.8|13519.8|4
1648472060000|2022-03-28 12:54:20|13535.3|13520.3|13535.3|13520.3|13535.3|13520.3|13535.3|13520.3|0
1648472070000|2022-03-28 12:54:30|13535.2|13520.2|13534.9|13519.9|13535.5|13520.5|13534.9|13519.9|1
1648472080000|2022-03-28 12:54:40|13534.6|13519.6|13536|13521|13537.6|13522.6|13532.7|13517.7|17
1648472090000|2022-03-28 12:54:50|13536.9|13521.9|13538.6|13523.6|13538.6|13523.6|13536.9|13521.9|4
1648472100000|2022-03-28 12:55:00|13538.4|13523.4|13546.4|13531.4|13546.4|13531.4|13538.4|13523.4|2
1648472110000|2022-03-28 12:55:10|13546.9|13531.9|13560.6|13545.6|13565.9|13550.9|13546.9|13531.9|4
1648472120000|2022-03-28 12:55:20|13565.5|13550.5|13564.1|13549.1|13565.5|13550.5|13564.1|13549.1|1
1648472130000|2022-03-28 12:55:30|13563.7|13548.7|13563|13548|13563.7|13548.7|13563|13548|0
1648472140000|2022-03-28 12:55:40|13561.9|13546.9|13562.2|13547.2|13562.2|13547.2|13561.9|13546.9|0
1648472150000|2022-03-28 12:55:50|13562.7|13547.7|13562.7|13547.7|13562.7|13547.7|13562.7|13547.7|0
1648472190000|2022-03-28 12:56:30|13562.4|13547.4|13562.4|13547.4|13562.4|13547.4|13562.4|13547.4|0
1648472200000|2022-03-28 12:56:40|13562.1|13547.1|13566.1|13551.1|13570.2|13555.2|13560.8|13545.8|4
1648472210000|2022-03-28 12:56:50|||||||||1
1648472220000|2022-03-28 12:57:00|13561.9|13546.9|13561.9|13546.9|13561.9|13546.9|13561.9|13546.9|0
1648472230000|2022-03-28 12:57:10|13563|13548|13562.4|13547.4|13563.2|13548.2|13562.4|13547.4|1
1648472240000|2022-03-28 12:57:20|13562.6|13547.6|13556.3|13541.3|13562.6|13547.6|13556.3|13541.3|8
1648472250000|2022-03-28 12:57:30|13554|13539|13553.4|13538.4|13554|13539|13553.2|13538.2|0
1648472260000|2022-03-28 12:57:40|13554|13539|13551|13536|13554|13539|13551|13536|0
1648472270000|2022-03-28 12:57:50|13550.8|13535.8|13549.5|13534.5|13550.8|13535.8|13548|13533|1
1648472280000|2022-03-28 12:58:00|13549|13534|13549.1|13534.1|13549.1|13534.1|13548|13533|4
1648472290000|2022-03-28 12:58:10|13550|13535|13550|13535|13550|13535|13550|13535|0
1648472300000|2022-03-28 12:58:20|13549.5|13534.5|13549.5|13534.5|13549.5|13534.5|13549.5|13534.5|0
1648472330000|2022-03-28 12:58:50|13549.8|13534.8|13545|13530|13549.8|13534.8|13545|13530|3
1648472340000|2022-03-28 12:59:00|13545.9|13530.9|13545.6|13530.6|13545.9|13530.9|13543.4|13528.4|5
1648472350000|2022-03-28 12:59:10|13545.4|13530.4|13543.5|13528.5|13545.4|13530.4|13540.8|13525.8|0
1648472360000|2022-03-28 12:59:20|13542|13527|13538.1|13523.1|13542|13527|13537|13522|1
1648472370000|2022-03-28 12:59:30|13539|13524|13537.5|13522.5|13539|13524|13537.5|13522.5|1
1648472380000|2022-03-28 12:59:40|13538.4|13523.4|13539.5|13524.5|13539.5|13524.5|13538.4|13523.4|0
1648472390000|2022-03-28 12:59:50|13539.9|13524.9|13537.5|13522.5|13540.5|13525.5|13537.5|13522.5|1
1648472400000|2022-03-28 13:00:00|13535.8|13520.8|13534|13519|13535.8|13520.8|13531.5|13516.5|11
1648472410000|2022-03-28 13:00:10|13534.2|13519.2|13533.2|13518.2|13536.6|13521.6|13533.2|13518.2|7
1648472420000|2022-03-28 13:00:20|13533.5|13518.5|13525.7|13510.7|13533.5|13518.5|13524.5|13509.5|3
1648472430000|2022-03-28 13:00:30|13525.5|13510.5|13499.1|13484.1|13525.5|13510.5|13498.7|13483.7|24
1648472440000|2022-03-28 13:00:40|13498.1|13483.1|13493.1|13478.1|13498.4|13483.4|13493.1|13478.1|13
1648472450000|2022-03-28 13:00:50|13492.2|13477.2|13492.2|13477.2|13492.2|13477.2|13492.2|13477.2|28
1648472460000|2022-03-28 13:01:00|13500.2|13485.2|13499.7|13484.7|13500.2|13485.2|13499.7|13484.7|11
1648472470000|2022-03-28 13:01:10|13500|13485|13499.2|13484.2|13500|13485|13499.2|13484.2|1
1648472480000|2022-03-28 13:01:20|13484.9|13459.9|13480.5|13465.5|13484.9|13467.1|13476.2|13459.9|85
1648472490000|2022-03-28 13:01:30|13480.8|13465.8|13480.5|13465.5|13480.8|13465.8|13472.1|13457.1|13
1648472500000|2022-03-28 13:01:40|13480.3|13465.3|13489.2|13474.2|13491.5|13476.5|13475.7|13460.7|3
1648472510000|2022-03-28 13:01:50|13489.5|13474.5|13489.2|13474.2|13489.5|13474.5|13488.7|13473.7|1
1648472520000|2022-03-28 13:02:00|13489.7|13474.7|13493.2|13478.2|13497.8|13482.8|13489.7|13474.7|5
1648472530000|2022-03-28 13:02:10|13493.8|13478.8|13493.8|13478.8|13493.8|13478.8|13493.8|13478.8|0
1648472540000|2022-03-28 13:02:20|13493.4|13478.4|13492.9|13477.9|13493.4|13478.4|13492.9|13477.9|0
1648472580000|2022-03-28 13:03:00|13492.7|13477.7|13482.1|13467.1|13492.7|13477.7|13482.1|13467.1|2
1648472590000|2022-03-28 13:03:10|13484.6|13469.6|13484.1|13469.1|13484.6|13469.6|13484.1|13469.1|1
1648472620000|2022-03-28 13:03:40|13480.7|13465.7|13479.3|13464.3|13487.5|13465.7|13469.8|13454.8|7
1648472630000|2022-03-28 13:03:50|13479|13464|13479|13464|13479|13464|13479|13464|1
1648472640000|2022-03-28 13:04:00|13477.9|13462.9|13463.2|13448.2|13477.9|13462.9|13462.5|13447.5|2
1648472650000|2022-03-28 13:04:10|13461.8|13446.8|13454|13439|13464.3|13449.3|13454|13439|3
1648472660000|2022-03-28 13:04:20|13452.9|13437.9|13452.7|13437.7|13452.9|13437.9|13452|13437|1
1648472670000|2022-03-28 13:04:30|13461|13436|13441.3|13426.3|13461|13436|13441.3|13426.3|13
1648472680000|2022-03-28 13:04:40|13441.7|13426.7|13443.1|13428.1|13450.6|13435.6|13441.5|13426.5|6
1648472690000|2022-03-28 13:04:50|13448.7|13423.7|13447.9|13432.9|13448.7|13432.9|13445|13423.7|0
1648472700000|2022-03-28 13:05:00|13448.2|13433.2|13458.9|13443.9|13459.5|13444.5|13448.2|13433.2|1
1648472710000|2022-03-28 13:05:10|13459.2|13444.2|13458.7|13443.7|13459.2|13444.2|13458.7|13443.7|1
1648472720000|2022-03-28 13:05:20|13458.5|13443.5|13443.4|13428.4|13458.5|13443.5|13443.4|13428.4|11
1648472730000|2022-03-28 13:05:30|13442.2|13427.2|13442.4|13427.4|13448.4|13433.4|13439.1|13424.1|4
1648472740000|2022-03-28 13:05:40|13441.9|13426.9|13439.9|13424.9|13441.9|13426.9|13439.5|13424.5|4
1648472750000|2022-03-28 13:05:50|13439.4|13424.4|13444.7|13429.7|13444.7|13429.7|13438.4|13423.4|3
1648472760000|2022-03-28 13:06:00|13443.9|13428.9|13441.2|13426.2|13443.9|13428.9|13441.1|13426.1|1
1648472770000|2022-03-28 13:06:10|13443.2|13428.2|13442.1|13427.1|13443.2|13428.2|13442.1|13427.1|2
1648472780000|2022-03-28 13:06:20|13441.2|13426.2|13442.7|13427.7|13443.4|13428.4|13441.2|13426.2|1
1648472790000|2022-03-28 13:06:30|13442.9|13427.9|13441.6|13426.6|13442.9|13427.9|13441.6|13426.6|1
1648472800000|2022-03-28 13:06:40|13439.3|13424.3|13423.8|13408.8|13439.3|13424.3|13422.7|13407.7|9
1648472810000|2022-03-28 13:06:50|13423.5|13408.5|13426.6|13411.6|13428.3|13413.3|13423.5|13408.5|2
1648472820000|2022-03-28 13:07:00|13427|13412|13427.4|13412.4|13433|13418|13427|13412|3
1648472830000|2022-03-28 13:07:10|13426.7|13411.7|13423.3|13408.3|13426.7|13411.7|13423.3|13408.3|4
1648472840000|2022-03-28 13:07:20|13422.9|13407.9|13426.5|13411.5|13427|13412|13422|13407|3
1648472850000|2022-03-28 13:07:30|13426.3|13411.3|13430.9|13415.9|13432.1|13417.1|13426.3|13411.3|5
1648472860000|2022-03-28 13:07:40|13430.6|13415.6|13427.6|13412.6|13430.6|13415.6|13427.6|13412.6|4
1648472880000|2022-03-28 13:08:00|13427.3|13412.3|13428|13413|13428.8|13413.8|13427.3|13412.3|1
1648472890000|2022-03-28 13:08:10|13428.3|13413.3|13428.3|13413.3|13428.3|13413.3|13428.3|13413.3|0
1648472900000|2022-03-28 13:08:20|13428.9|13413.9|13428.9|13413.9|13429.3|13414.3|13428.9|13413.9|2
1648472910000|2022-03-28 13:08:30|13429.1|13414.1|13428.9|13413.9|13429.1|13414.1|13428.9|13413.9|1
1648472920000|2022-03-28 13:08:40|13429.1|13414.1|13427.8|13412.8|13429.1|13414.1|13427.8|13412.8|2
1648472930000|2022-03-28 13:08:50|13429.2|13414.2|13439.7|13424.7|13442.7|13427.7|13429.2|13414.2|15
1648472940000|2022-03-28 13:09:00|13438.9|13423.9|13433.5|13418.5|13439.4|13424.4|13433.5|13418.5|1
1648472950000|2022-03-28 13:09:10|13432.9|13417.9|13433.3|13418.3|13433.5|13418.5|13432.1|13417.1|2
1648472960000|2022-03-28 13:09:20|13433|13418|13438.7|13423.7|13440.7|13425.7|13433|13418|5
1648472970000|2022-03-28 13:09:30|13437.5|13422.5|13430.4|13415.4|13437.5|13422.5|13429.9|13414.9|3
1648472980000|2022-03-28 13:09:40|13431.8|13416.8|13440.2|13425.2|13440.7|13425.7|13430.7|13415.7|12
1648473000000|2022-03-28 13:10:00|13440.5|13425.5|13444.8|13429.8|13446.1|13431.1|13440.5|13425.5|1
1648473010000|2022-03-28 13:10:10|13445.1|13430.1|13448.7|13433.7|13451.6|13436.6|13440.2|13425.2|28
1648473020000|2022-03-28 13:10:20|13447.7|13432.7|13445.9|13430.9|13450|13435|13443.9|13428.9|8
1648473030000|2022-03-28 13:10:30|13445.6|13430.6|13434|13419|13445.6|13430.6|13434|13419|4
1648473040000|2022-03-28 13:10:40|13434.6|13419.6|13445.6|13430.6|13445.9|13430.9|13434.6|13419.6|4
1648473050000|2022-03-28 13:10:50|13443.4|13428.4|13437.1|13422.1|13449.3|13434.3|13436.6|13421.6|3
1648473060000|2022-03-28 13:11:00|13436.8|13421.8|13429.9|13414.9|13438.1|13423.1|13429.9|13414.9|18
1648473070000|2022-03-28 13:11:10|13428.1|13413.1|13425.8|13410.8|13428.4|13413.4|13425|13410|1
1648473080000|2022-03-28 13:11:20|13426|13411|13423.1|13408.1|13426|13411|13423.1|13408.1|2
1648473090000|2022-03-28 13:11:30|13424.3|13409.3|13422.9|13407.9|13424.3|13409.3|13422.9|13407.9|2
1648473100000|2022-03-28 13:11:40|13422.7|13407.7|13382.7|13367.7|13422.7|13407.7|13382.3|13367.3|43
1648473110000|2022-03-28 13:11:50|13380.9|13365.9|13395.9|13380.9|13399.3|13384.3|13377.4|13361.1|12
1648473120000|2022-03-28 13:12:00|13395.7|13380.7|13402.5|13387.5|13403.3|13388.3|13393|13378|5
1648473130000|2022-03-28 13:12:10|13405.2|13390.2|13420.8|13405.8|13420.8|13405.8|13405.2|13390.2|10
1648473140000|2022-03-28 13:12:20|13420.3|13405.3|13416.2|13401.2|13420.3|13405.3|13405.1|13390.1|12
1648473150000|2022-03-28 13:12:30|13415.4|13400.4|13439.4|13424.4|13439.6|13424.6|13413.7|13398.7|11
1648473160000|2022-03-28 13:12:40|13440.6|13425.6|13443.8|13428.8|13446.2|13431.2|13438.8|13423.8|16
1648473170000|2022-03-28 13:12:50|13444.3|13429.3|13446.3|13431.3|13450.3|13435.3|13444.1|13429.1|20
1648473180000|2022-03-28 13:13:00|13446.1|13431.1|13444.7|13429.7|13446.1|13431.1|13444.7|13429.7|4
1648473190000|2022-03-28 13:13:10|13444.4|13429.4|13449.8|13424.8|13450.3|13432.4|13439.1|13424.1|8
1648473200000|2022-03-28 13:13:20|13450.1|13425.1|13444.2|13429.2|13450.1|13429.2|13444.2|13425.1|2
1648473210000|2022-03-28 13:13:30|13447.7|13432.7|13446.5|13431.5|13447.7|13432.7|13446.5|13431.5|10
1648473220000|2022-03-28 13:13:40|13444.5|13429.5|13437.6|13422.6|13444.5|13429.5|13437.6|13422.6|1
1648473230000|2022-03-28 13:13:50|13437.8|13422.8|13440.3|13425.3|13440.3|13425.3|13437.8|13422.8|2
1648473240000|2022-03-28 13:14:00|13440.8|13425.8|13438.1|13423.1|13440.8|13425.8|13437.9|13422.9|1
1648473250000|2022-03-28 13:14:10|13441.3|13426.3|13440.3|13425.3|13441.3|13426.3|13440.3|13425.3|0
1648473260000|2022-03-28 13:14:20|13440.7|13425.7|13447.1|13432.1|13447.1|13432.1|13440.2|13425.2|2
1648473280000|2022-03-28 13:14:40|13447.4|13432.4|13451.2|13436.2|13451.8|13436.8|13447.4|13432.4|7
1648473290000|2022-03-28 13:14:50|13454.4|13439.4|13455.8|13440.8|13456.5|13441.5|13454.1|13439.1|47
1648473300000|2022-03-28 13:15:00|13455.5|13440.5|13465.9|13450.9|13466.3|13450.9|13451.9|13436.9|21
1648473310000|2022-03-28 13:15:10|13466.7|13451.7|13470.7|13455.7|13471|13456|13466.7|13451.7|11
1648473320000|2022-03-28 13:15:20|13472.7|13457.7|13478.3|13463.3|13478.7|13463.7|13472.7|13457.7|6
1648473330000|2022-03-28 13:15:30|13478.1|13463.1|13479.6|13464.6|13479.6|13464.6|13477.6|13462.6|0
1648473340000|2022-03-28 13:15:40|13479.4|13464.4|13479.6|13464.6|13480.2|13465.2|13479.4|13464.4|26
1648473350000|2022-03-28 13:15:50|13484.4|13469.4|13483.3|13468.3|13484.4|13469.4|13483.3|13468.3|7
1648473360000|2022-03-28 13:16:00|13483.6|13468.6|13483.8|13468.8|13483.8|13468.8|13483.1|13468.1|2
1648473380000|2022-03-28 13:16:20|13484.3|13469.3|13483.8|13468.8|13484.3|13469.3|13483.8|13468.8|2
1648473390000|2022-03-28 13:16:30|13483.3|13468.3|13482.8|13467.8|13484.3|13469.3|13482.8|13467.8|1
1648473400000|2022-03-28 13:16:40|13484.2|13469.2|13506.6|13469.1|13507.1|13473.6|13483.3|13468.3|21
1648473410000|2022-03-28 13:16:50|13507|13469.5|13500.2|13485.2|13509.1|13485.2|13500.2|13469.5|0
1648473420000|2022-03-28 13:17:00|13502.2|13487.2|13503.1|13488.1|13503.1|13488.1|13502.2|13487.2|0
1648473430000|2022-03-28 13:17:10|13502.8|13487.8|13505.9|13490.9|13505.9|13490.9|13502.6|13487.6|8
1648473440000|2022-03-28 13:17:20|13503.9|13488.9|13508.3|13483.3|13508.3|13488.9|13503.9|13482.1|4
1648473450000|2022-03-28 13:17:30|13503.7|13488.7|13506|13491|13508|13491|13501.4|13482.7|5
1648473470000|2022-03-28 13:17:50|13507.5|13492.5|13506.1|13491.1|13508.3|13493.3|13504.9|13489.9|3
1648473480000|2022-03-28 13:18:00|13508.1|13493.1|13508.1|13493.1|13508.1|13493.1|13508.1|13493.1|0
1648473490000|2022-03-28 13:18:10|13507.9|13492.9|13500.2|13485.2|13507.9|13492.9|13500.2|13485.2|6
1648473500000|2022-03-28 13:18:20|13501.1|13486.1|13500.7|13485.7|13501.1|13486.1|13500.7|13485.7|10
1648473510000|2022-03-28 13:18:30|13500.2|13485.2|13484.8|13469.8|13500.2|13485.2|13484.8|13469.8|3
1648473520000|2022-03-28 13:18:40|13482.7|13467.7|13477.7|13462.7|13483|13468|13477.7|13462.7|3
1648473540000|2022-03-28 13:19:00|13476.4|13461.4|13473.3|13458.3|13476.4|13461.4|13473.3|13458.3|0
1648473550000|2022-03-28 13:19:10|13476.3|13461.3|13475.7|13460.7|13477.7|13462.7|13474.5|13459.5|2
1648473560000|2022-03-28 13:19:20|13475.5|13460.5|13482.6|13467.6|13488.3|13473.3|13475|13460|3
1648473580000|2022-03-28 13:19:40|13482.8|13467.8|13491.3|13466.3|13491.3|13468.3|13480.1|13465.1|4
1648473600000|2022-03-28 13:20:00|13491.6|13466.6|13491.8|13466.8|13491.8|13466.8|13491.6|13466.6|0
1648473620000|2022-03-28 13:20:20|13492.1|13467.1|13492.4|13477.4|13492.4|13477.4|13491.3|13467.1|1
1648473630000|2022-03-28 13:20:30|13492.2|13477.2|13492.2|13477.2|13492.2|13477.2|13492.2|13477.2|0
1648473640000|2022-03-28 13:20:40|13492.4|13477.4|13491.1|13476.1|13492.4|13477.4|13491.1|13476.1|0
1648473650000|2022-03-28 13:20:50|13490.9|13475.9|13487.2|13472.2|13490.9|13475.9|13487.2|13472.2|13
1648473660000|2022-03-28 13:21:00|13487|13472|13487.2|13472.2|13487.3|13472.3|13487|13472|15
1648473680000|2022-03-28 13:21:20|13488.1|13473.1|13483.5|13446|13490.2|13475.2|13454.4|13439.4|16
1648473690000|2022-03-28 13:21:30|13483.8|13446.3|13476|13451|13483.8|13451.1|13473.7|13444.8|4
1648473700000|2022-03-28 13:21:40|13473.9|13458.9|13474.6|13459.6|13474.7|13459.7|13473.4|13458.4|1
1648473710000|2022-03-28 13:21:50|13474.4|13459.4|13474.1|13459.1|13474.6|13459.6|13473.1|13458.1|0
1648473720000|2022-03-28 13:22:00|13474.3|13459.3|13478.7|13463.7|13485.3|13470.3|13473.4|13452.6|16
1648473730000|2022-03-28 13:22:10|13478.3|13463.3|13478.3|13463.3|13478.3|13463.3|13478.3|13463.3|1
1648473750000|2022-03-28 13:22:30|13478.7|13463.7|13478.7|13463.7|13478.7|13463.7|13478.7|13463.7|1
1648473760000|2022-03-28 13:22:40|13481.3|13466.3|13478.9|13463.9|13481.3|13466.3|13478.9|13463.9|1
1648473770000|2022-03-28 13:22:50|13479.5|13464.5|13479.1|13464.1|13479.7|13464.7|13479.1|13464.1|2
1648473780000|2022-03-28 13:23:00|13481.3|13466.3|13485.3|13470.3|13485.3|13470.3|13481.3|13466.3|2
1648473790000|2022-03-28 13:23:10|13485|13470|13485|13470|13485|13470|13485|13470|0
1648473800000|2022-03-28 13:23:20|13485.2|13470.2|13487.4|13472.4|13487.4|13472.4|13485.2|13470.2|10
1648473810000|2022-03-28 13:23:30|||||||||1
1648473840000|2022-03-28 13:24:00|13490.5|13475.5|13490|13475|13490.5|13475.5|13490|13475|15
1648473850000|2022-03-28 13:24:10|13489.7|13474.7|13488.5|13473.5|13489.7|13474.7|13488.5|13473.5|0
1648473870000|2022-03-28 13:24:30|13489.1|13474.1|13516.3|13501.3|13519.3|13501.3|13489.1|13474.1|40
1648473880000|2022-03-28 13:24:40|13513.9|13498.9|13502.8|13487.8|13513.9|13498.9|13499.1|13481|2
1648473890000|2022-03-28 13:24:50|13507.4|13492.4|13510|13495|13510|13495|13507.4|13492.4|1
1648473900000|2022-03-28 13:25:00|13508.5|13493.5|13502.2|13487.2|13508.6|13493.6|13500.9|13485.9|4
1648473910000|2022-03-28 13:25:10|13500.1|13485.1|13502.9|13487.9|13502.9|13487.9|13497|13482|2
1648473940000|2022-03-28 13:25:40|13502.7|13487.7|13502.4|13487.4|13502.7|13487.7|13502.4|13487.4|0
1648473950000|2022-03-28 13:25:50|13501.9|13486.9|13492.2|13477.2|13503.2|13488.2|13492.2|13477.2|5
1648473960000|2022-03-28 13:26:00|13490.4|13475.4|13491.9|13476.9|13491.9|13476.9|13486.8|13471.8|5
1648473970000|2022-03-28 13:26:10|13492.4|13477.4|13496.3|13481.3|13504.2|13482.2|13492.4|13477.4|0
1648473980000|2022-03-28 13:26:20|13497.8|13482.8|13495.6|13480.6|13503.8|13482.8|13493.9|13478.6|2
1648473990000|2022-03-28 13:26:30|13495.3|13480.3|13496.9|13481.9|13505|13483.4|13495.3|13477.3|1
1648474000000|2022-03-28 13:26:40|13497.3|13482.3|13497.1|13482.1|13504.7|13483.7|13497.1|13479.7|0
1648474010000|2022-03-28 13:26:50|13496.2|13471.2|13494.6|13469.6|13497.8|13472.8|13494.6|13469.6|2
1648474020000|2022-03-28 13:27:00|13492.4|13467.4|13479.5|13464.5|13492.4|13471.5|13478.3|13463.3|3
1648474030000|2022-03-28 13:27:10|13480.8|13465.8|13479.5|13464.5|13482.6|13467.6|13478.8|13463.8|2
1648474040000|2022-03-28 13:27:20|||||||||5
1648474060000|2022-03-28 13:27:40|13481.7|13466.7|13491.9|13466.9|13506.8|13475|13481.7|13466.6|4
1648474070000|2022-03-28 13:27:50|13497.9|13472.9|13499|13474|13499.2|13474.2|13497.9|13472.9|3
1648474090000|2022-03-28 13:28:10|13498.8|13473.8|13499|13474|13499|13474|13498.7|13473.7|0
1648474100000|2022-03-28 13:28:20|13490.2|13475.2|13495.7|13470.7|13495.7|13475.2|13482.9|13467.4|3
1648474110000|2022-03-28 13:28:30|13494.5|13469.5|13495.9|13480.9|13500.7|13483.9|13484.9|13469.5|22
1648474120000|2022-03-28 13:28:40|13496.3|13481.3|13498.3|13483.3|13498.9|13483.9|13496.3|13481.3|0
1648474130000|2022-03-28 13:28:50|13498.7|13483.7|13500.3|13485.3|13500.3|13485.3|13498.7|13483.7|2
1648474140000|2022-03-28 13:29:00|13500.5|13485.5|13503|13488|13503.1|13488.1|13500.5|13485.5|1
1648474150000|2022-03-28 13:29:10|13503.2|13488.2|13502.5|13487.5|13503.2|13488.2|13502.5|13487.5|1
1648474160000|2022-03-28 13:29:20|13502|13487|13504.5|13489.5|13504.5|13489.5|13502|13487|0
1648474170000|2022-03-28 13:29:30|13505.4|13490.4|13503|13478|13510.5|13495.5|13498.7|13477.5|5
1648474180000|2022-03-28 13:29:40|13499.1|13484.1|13499.3|13484.3|13499.3|13484.3|13499.1|13484.1|0
1648474190000|2022-03-28 13:29:50|13497.6|13482.6|13499.6|13484.6|13499.8|13484.8|13495.3|13480.3|1
1648474200000|2022-03-28 13:30:00|13499.8|13484.8|13504.9|13489.9|13504.9|13489.9|13499.8|13484.8|9
1648474210000|2022-03-28 13:30:10|13505.2|13490.2|13504.9|13489.9|13505.2|13490.2|13504.9|13489.9|2
1648474220000|2022-03-28 13:30:20|13505.2|13490.2|13503.5|13488.5|13505.2|13490.2|13503.3|13488.3|12
1648474230000|2022-03-28 13:30:30|13503|13488|13492.1|13477.1|13503|13488|13491.9|13476.9|3
1648474240000|2022-03-28 13:30:40|13490.7|13475.7|13486.3|13471.3|13490.7|13475.7|13486.3|13471.3|1
1648474250000|2022-03-28 13:30:50|13484.4|13469.4|13484.3|13469.3|13486|13471|13484.3|13469.3|6
1648474260000|2022-03-28 13:31:00|13484.5|13469.5|13483.3|13468.3|13485.4|13470.4|13483.3|13468.3|10
1648474270000|2022-03-28 13:31:10|13482.8|13467.8|13456.8|13441.8|13483|13468|13451.2|13436.2|12
1648474280000|2022-03-28 13:31:20|13456.6|13441.6|13457.4|13442.4|13460.5|13445.5|13455.7|13440.7|8
1648474290000|2022-03-28 13:31:30|13457.1|13442.1|13457.1|13442.1|13457.1|13442.1|13457.1|13442.1|0
1648474300000|2022-03-28 13:31:40|13457.4|13442.4|13457.4|13442.4|13457.4|13442.4|13457.4|13442.4|2
1648474310000|2022-03-28 13:31:50|13456.1|13441.1|13449.5|13434.5|13456.1|13441.1|13448.3|13427.9|4
1648474320000|2022-03-28 13:32:00|13449.3|13434.3|13450.5|13435.5|13455.8|13440.8|13449.3|13434.3|5
1648474330000|2022-03-28 13:32:10|13450.7|13435.7|13455.3|13440.3|13455.3|13440.3|13449.7|13434.7|1
1648474340000|2022-03-28 13:32:20|13454.8|13439.8|13455.5|13440.5|13455.5|13440.5|13454.8|13439.8|2
1648474350000|2022-03-28 13:32:30|13454.6|13439.6|13454.6|13439.6|13454.6|13439.6|13453.9|13438.9|5
1648474360000|2022-03-28 13:32:40|13444.4|13429.4|13448.7|13433.7|13453.4|13438.3|13444.4|13427.6|20
1648474370000|2022-03-28 13:32:50|13447.7|13432.7|13452|13437|13456.2|13441.2|13447.7|13432.7|11
1648474380000|2022-03-28 13:33:00|13451.8|13436.8|13450.9|13435.9|13451.8|13436.8|13447.4|13432.4|2
1648474390000|2022-03-28 13:33:10|13452.3|13437.3|13441.7|13426.7|13454.3|13439.3|13441.5|13426.5|11
1648474400000|2022-03-28 13:33:20|13435.1|13420.1|13421.5|13406.5|13435.1|13420.1|13418.4|13403.4|17
1648474410000|2022-03-28 13:33:30|13421.8|13406.8|13420.1|13405.1|13422.3|13407.3|13418.9|13403.9|0
1648474420000|2022-03-28 13:33:40|13419.6|13404.6|13411.1|13396.1|13419.6|13404.6|13407.3|13392.3|36
1648474430000|2022-03-28 13:33:50|13410.9|13395.9|13411|13396|13414|13399|13409|13394|51
1648474440000|2022-03-28 13:34:00|13411.9|13396.9|13441.6|13426.6|13452.4|13437.4|13411.9|13396.9|59
1648474450000|2022-03-28 13:34:10|13441.9|13426.9|13438.9|13401.4|13444.8|13427.5|13415.2|13392.9|14
1648474460000|2022-03-28 13:34:20|13432.9|13407.9|13442.2|13404.7|13444.7|13411.5|13424.4|13404.7|11
1648474470000|2022-03-28 13:34:30|13441.9|13404.4|13421|13406|13441.9|13407.6|13421|13403.7|1
1648474480000|2022-03-28 13:34:40|13419.9|13404.9|13415.9|13400.9|13419.9|13404.9|13415.9|13400.9|2
1648474490000|2022-03-28 13:34:50|13414.8|13399.8|13414.6|13399.6|13414.8|13399.8|13414.1|13399.1|1
1648474500000|2022-03-28 13:35:00|13413.5|13398.5|13415.5|13400.5|13415.7|13400.7|13413.5|13398.5|13
1648474510000|2022-03-28 13:35:10|13415.6|13400.6|13416.7|13401.7|13417.6|13402.6|13415.6|13400.6|24
1648474520000|2022-03-28 13:35:20|13434.3|13419.3|13430.8|13415.8|13437.9|13422.9|13430.7|13415.7|12
1648474530000|2022-03-28 13:35:30|13428.8|13413.8|13428.8|13413.8|13428.8|13413.8|13428.8|13413.8|0
1648474540000|2022-03-28 13:35:40|13429|13414|13428.8|13413.8|13429.3|13414.3|13428.8|13413.8|4
1648474550000|2022-03-28 13:35:50|13427|13412|13426.1|13411.1|13427|13412|13424.1|13409.1|8
1648474560000|2022-03-28 13:36:00|13426.7|13411.7|13427.8|13412.8|13428.2|13413.2|13426.7|13411.7|4
1648474570000|2022-03-28 13:36:10|13428|13413|13406.3|13391.3|13428.7|13413.7|13402.7|13386.9|32
1648474580000|2022-03-28 13:36:20|13406.6|13391.6|13390.7|13375.7|13413.3|13395.2|13390.7|13375.7|6
1648474590000|2022-03-28 13:36:30|13389.1|13374.1|13386.4|13371.4|13390.2|13375.2|13386.4|13371.4|5
1648474600000|2022-03-28 13:36:40|13386.7|13371.7|13387.2|13372.2|13387.4|13372.4|13386.7|13371.7|2
1648474610000|2022-03-28 13:36:50|13386|13371|13401.9|13386.9|13418.5|13390.1|13382.3|13367.3|32
1648474620000|2022-03-28 13:37:00|13419.2|13381.7|13429.2|13404.2|13429.2|13404.2|13409.2|13381.5|11
1648474630000|2022-03-28 13:37:10|13428.8|13403.8|13421.6|13406.6|13428.8|13407.8|13421.6|13403.8|0
1648474640000|2022-03-28 13:37:20|13422.1|13407.1|13423.4|13408.4|13425.4|13410.4|13421.7|13406.7|1
1648474650000|2022-03-28 13:37:30|13420.9|13405.9|13424.3|13409.3|13432.5|13409.8|13417.4|13395|4
1648474660000|2022-03-28 13:37:40|13424|13409|13438.7|13401.2|13438.7|13409|13424|13400.1|1
1648474670000|2022-03-28 13:37:50|13431.5|13406.5|13423.4|13408.4|13431.5|13410.8|13421.5|13405.8|1
1648474680000|2022-03-28 13:38:00|13426|13411|13421.9|13406.9|13427|13412|13421|13406|16
1648474690000|2022-03-28 13:38:10|13420.6|13405.6|13421.5|13406.5|13422.3|13407.3|13419.9|13404.9|2
1648474720000|2022-03-28 13:38:40|13421.3|13406.3|13420.1|13405.1|13421.3|13406.3|13420.1|13405.1|0
1648474730000|2022-03-28 13:38:50|13420.4|13405.4|13407.9|13392.9|13420.4|13405.4|13407.9|13392.9|3
1648474740000|2022-03-28 13:39:00|13407.7|13392.7|13405.6|13390.6|13407.7|13392.7|13405.6|13390.6|4
1648474750000|2022-03-28 13:39:10|13405.1|13390.1|13394.4|13379.4|13405.1|13390.1|13394.4|13379.4|6
1648474760000|2022-03-28 13:39:20|13393.6|13378.6|13400.6|13385.6|13411.5|13392.8|13392.4|13377.4|9
1648474770000|2022-03-28 13:39:30|13400.3|13385.3|13399|13384|13402|13387|13398.6|13383.6|2
1648474780000|2022-03-28 13:39:40|13404.6|13389.6|13403|13388|13404.6|13389.6|13402.8|13387.8|8
1648474790000|2022-03-28 13:39:50|13404.1|13389.1|13407.6|13392.6|13421.1|13401.3|13403.8|13388.8|16
1648474800000|2022-03-28 13:40:00|13407.9|13392.9|13406.8|13391.8|13407.9|13392.9|13406.8|13391.8|4
1648474810000|2022-03-28 13:40:10|13405.1|13390.1|13404.6|13389.6|13405.1|13390.1|13404.6|13389.6|1
1648474820000|2022-03-28 13:40:20|13404.4|13389.4|13402.4|13387.4|13404.4|13389.4|13402.4|13387.4|3
1648474830000|2022-03-28 13:40:30|13401.5|13386.5|13400.3|13385.3|13401.5|13386.5|13400.3|13385.3|0
1648474840000|2022-03-28 13:40:40|13400.1|13385.1|13393.2|13378.2|13400.1|13385.1|13393.2|13378.2|2
1648474850000|2022-03-28 13:40:50|13393.6|13378.6|13403.3|13388.3|13403.8|13388.8|13393.6|13378.6|32
1648474860000|2022-03-28 13:41:00|13402|13387|13416.6|13401.6|13420.4|13405.4|13400.6|13385.6|26
1648474870000|2022-03-28 13:41:10|13415.4|13400.4|13416.4|13401.4|13418.6|13403.6|13414.7|13399.7|3
1648474880000|2022-03-28 13:41:20|13428.7|13413.7|13424.9|13409.9|13428.7|13413.7|13423.6|13408.6|30
1648474890000|2022-03-28 13:41:30|13425.8|13410.8|13434.7|13419.7|13435|13420|13425.8|13410.8|16
1648474900000|2022-03-28 13:41:40|13435|13420|13435|13420|13435|13420|13435|13420|0
1648474910000|2022-03-28 13:41:50|13435.3|13420.3|13435.3|13420.3|13435.3|13420.3|13435.3|13420.3|1
1648474920000|2022-03-28 13:42:00|13435.5|13420.5|13435.5|13420.5|13435.5|13420.5|13435.5|13420.5|1
1648474930000|2022-03-28 13:42:10|13435.8|13420.8|13436|13421|13436|13421|13435.8|13420.8|0
1648474940000|2022-03-28 13:42:20|13436.5|13421.5|13436.6|13421.6|13436.8|13421.8|13436.1|13421.1|1
1648474950000|2022-03-28 13:42:30|13436.8|13421.8|13436.8|13421.8|13436.8|13421.8|13436.8|13421.8|1
1648474960000|2022-03-28 13:42:40|13437|13422|13436.8|13421.8|13437|13422|13436.6|13421.6|0
1648474970000|2022-03-28 13:42:50|13440|13425|13440|13425|13440|13425|13440|13425|1
1648474980000|2022-03-28 13:43:00|13441.4|13426.4|13448.3|13433.3|13448.3|13433.3|13441.4|13426.4|1
1648474990000|2022-03-28 13:43:10|13446.3|13431.3|13447.9|13432.9|13447.9|13432.9|13445.8|13430.8|1
1648475000000|2022-03-28 13:43:20|13448.5|13433.5|13458.8|13443.8|13458.8|13443.8|13447.8|13432.8|8
1648475010000|2022-03-28 13:43:30|13458.5|13443.5|13459.5|13444.5|13464|13449|13458.5|13443.5|12
1648475020000|2022-03-28 13:43:40|13460|13445|13462.1|13447.1|13462.1|13447.1|13459.8|13444.8|0
1648475030000|2022-03-28 13:43:50|13465.9|13450.9|13467.2|13452.2|13469.2|13452.2|13465.9|13444.2|1
1648475040000|2022-03-28 13:44:00|13464.6|13449.6|13452.9|13437.9|13465.5|13450.5|13452.9|13437.9|12
1648475050000|2022-03-28 13:44:10|13450.8|13435.8|13453.8|13438.8|13458.6|13443.6|13450.8|13431.6|35
1648475060000|2022-03-28 13:44:20|13453.9|13438.9|13456.5|13441.5|13457|13442|13453.1|13438.1|0
1648475070000|2022-03-28 13:44:30|13455|13440|13453.5|13438.5|13455|13440|13453.5|13438.5|10
1648475080000|2022-03-28 13:44:40|13453.3|13438.3|13453|13438|13453.3|13438.3|13453|13438|0
1648475090000|2022-03-28 13:44:50|13452.8|13437.8|13442.4|13427.4|13452.8|13437.8|13434|13419|9
1648475100000|2022-03-28 13:45:00|13443|13428|13442.7|13427.7|13443|13428|13442.7|13427.7|5
1648475110000|2022-03-28 13:45:10|13444.3|13429.3|13441|13426|13444.3|13429.3|13441|13426|1
1648475120000|2022-03-28 13:45:20|13442.1|13427.1|13442.1|13427.1|13442.1|13427.1|13442.1|13427.1|1
1648475140000|2022-03-28 13:45:40|||||||||5
1648475150000|2022-03-28 13:45:50|13440.9|13425.9|13440.9|13425.9|13440.9|13425.9|13440.9|13425.9|1
1648475160000|2022-03-28 13:46:00|13441.1|13426.1|13435.5|13420.5|13441.1|13426.1|13435.5|13420.5|4
1648475170000|2022-03-28 13:46:10|13435|13420|13435.2|13420.2|13435.2|13420.2|13435|13420|0
1648475180000|2022-03-28 13:46:20|13435|13420|13433.5|13418.5|13435|13420|13433.5|13418.5|1
1648475190000|2022-03-28 13:46:30|13433.7|13408.7|13427.7|13412.7|13433.7|13412.7|13427.7|13407.9|7
1648475200000|2022-03-28 13:46:40|13432.9|13407.9|13425.7|13410.7|13432.9|13412.3|13425.7|13407.3|5
1648475210000|2022-03-28 13:46:50|13429.5|13414.5|13425.3|13410.3|13429.5|13414.5|13424.6|13409.6|10
1648475220000|2022-03-28 13:47:00|13426.6|13411.6|13429.1|13414.1|13429.1|13414.1|13426.6|13411.6|0
1648475230000|2022-03-28 13:47:10|13438.8|13423.8|13439.1|13424.1|13439.1|13424.1|13438.8|13423.8|6
1648475240000|2022-03-28 13:47:20|13438.3|13423.3|13438.8|13423.8|13438.8|13423.8|13438.3|13423.3|4
1648475260000|2022-03-28 13:47:40|13439.3|13424.3|13439.3|13424.3|13439.3|13424.3|13439.3|13424.3|1
1648475270000|2022-03-28 13:47:50|13439.2|13424.2|13440|13425|13440|13425|13439.2|13424.2|1
1648475280000|2022-03-28 13:48:00|13440.7|13425.7|13441.2|13426.2|13441.2|13426.2|13440.7|13425.7|0
1648475290000|2022-03-28 13:48:10|13441.8|13426.8|13442.1|13427.1|13442.9|13427.9|13441.5|13426.5|1
1648475300000|2022-03-28 13:48:20|13460.5|13423|13457.5|13442.5|13460.5|13442.5|13456.7|13422.8|2
1648475330000|2022-03-28 13:48:50|13456.7|13441.7|13450.8|13435.8|13456.9|13441.9|13450.8|13435.8|2
1648475340000|2022-03-28 13:49:00|13450.5|13435.5|13447.1|13432.1|13450.7|13435.7|13446.8|13431.8|6
1648475370000|2022-03-28 13:49:30|13438.1|13423.1|13433.9|13418.9|13438.7|13423.7|13433.2|13418.2|5
1648475380000|2022-03-28 13:49:40|13433.4|13418.4|13433.4|13418.4|13433.4|13418.4|13433.4|13418.4|0
1648475390000|2022-03-28 13:49:50|13432.8|13417.8|13432.2|13417.2|13432.8|13417.8|13432.2|13417.2|1
1648475400000|2022-03-28 13:50:00|13431.6|13416.6|13431.9|13416.9|13431.9|13416.9|13431.3|13416.3|1
1648475410000|2022-03-28 13:50:10|13430.4|13415.4|13426.5|13411.5|13430.4|13415.4|13426.3|13411.3|1
1648475420000|2022-03-28 13:50:20|13426.3|13411.3|13422.3|13407.3|13426.3|13411.3|13422.1|13407.1|1
1648475430000|2022-03-28 13:50:30|13424.2|13399.2|13419.6|13404.6|13424.2|13404.6|13419.2|13399.2|2
1648475440000|2022-03-28 13:50:40|13418.1|13403.1|13412.7|13397.7|13418.1|13403.1|13412.5|13397.5|2
1648475450000|2022-03-28 13:50:50|13412.9|13397.9|13414.4|13399.4|13414.4|13399.4|13412|13397|1
1648475460000|2022-03-28 13:51:00|13414.6|13399.6|13423|13408|13438.6|13409.2|13414.6|13399.6|9
1648475470000|2022-03-28 13:51:10|13434.2|13409.2|13429.1|13414.1|13440.7|13414.6|13429.1|13403.2|10
1648475480000|2022-03-28 13:51:20|13429.4|13414.4|13442.8|13417.8|13446.5|13430.3|13429.1|13414.1|12
1648475490000|2022-03-28 13:51:30|13442.5|13427.5|13453.5|13428.5|13456|13437|13441.8|13424.2|23
1648475500000|2022-03-28 13:51:40|13453.7|13428.7|13453.5|13428.5|13454|13429|13453.5|13428.5|0
1648475510000|2022-03-28 13:51:50|13451.4|13436.4|13454|13439|13454|13439|13451.4|13436.4|3
1648475520000|2022-03-28 13:52:00|13453.2|13438.2|13450.9|13435.9|13453.2|13438.2|13450.9|13435.9|5
1648475530000|2022-03-28 13:52:10|13448.9|13433.9|13448.9|13433.9|13448.9|13433.9|13448.9|13433.9|0
1648475540000|2022-03-28 13:52:20|13449.1|13434.1|13446.9|13431.9|13449.1|13434.1|13446.9|13431.9|2
1648475550000|2022-03-28 13:52:30|13447.6|13432.6|13448.7|13433.7|13449.8|13434.8|13447.6|13432.6|3
1648475560000|2022-03-28 13:52:40|13448.9|13433.9|13453.4|13438.4|13453.4|13438.4|13448.9|13433.9|4
1648475570000|2022-03-28 13:52:50|13453.2|13438.2|13453.7|13438.7|13453.7|13438.7|13453.2|13438.2|1
1648475580000|2022-03-28 13:53:00|13453.4|13438.4|13453.5|13438.5|13453.9|13438.9|13453.4|13438.4|1
1648475590000|2022-03-28 13:53:10|13452.4|13437.4|13451|13436|13452.4|13437.4|13451|13436|0
1648475610000|2022-03-28 13:53:30|13450.7|13435.7|13451|13436|13452.7|13437.7|13450.7|13435.7|4
1648475630000|2022-03-28 13:53:50|13451.8|13436.8|13451.8|13436.8|13451.8|13436.8|13451.8|13436.8|1
1648475640000|2022-03-28 13:54:00|13452|13437|13445.4|13430.4|13452|13437|13443.9|13428.9|4
1648475650000|2022-03-28 13:54:10|13445.2|13430.2|13446.6|13431.6|13446.8|13431.8|13445|13430|1
1648475670000|2022-03-28 13:54:30|13446.3|13431.3|13446.1|13431.1|13446.3|13431.3|13446.1|13431.1|0
1648475690000|2022-03-28 13:54:50|13445.8|13430.8|13446.1|13431.1|13446.6|13431.6|13445.8|13430.8|6
1648475700000|2022-03-28 13:55:00|13445.8|13430.8|13446.1|13431.1|13446.3|13431.3|13445.8|13430.8|5
1648475710000|2022-03-28 13:55:10|13445.8|13430.8|13448.2|13433.2|13450|13435|13445.8|13430.8|8
1648475720000|2022-03-28 13:55:20|13448.6|13433.6|13448.6|13433.6|13448.6|13433.6|13448.6|13433.6|0
1648475730000|2022-03-28 13:55:30|13447.9|13432.9|13448.9|13433.9|13448.9|13433.9|13447.9|13432.9|2
1648475740000|2022-03-28 13:55:40|13448.6|13433.6|13455.5|13440.5|13455.5|13440.5|13448.6|13433.6|10
1648475750000|2022-03-28 13:55:50|13446.1|13431.1|13439|13424|13451.8|13431.1|13437|13422|18
1648475760000|2022-03-28 13:56:00|13439.3|13424.3|13441.3|13426.3|13441.3|13426.3|13439.3|13424.3|8
1648475780000|2022-03-28 13:56:20|13441|13426|13438.1|13423.1|13441|13426|13438.1|13423.1|1
1648475790000|2022-03-28 13:56:30|13438.4|13423.4|13438.4|13423.4|13438.4|13423.4|13438.1|13423.1|0
1648475800000|2022-03-28 13:56:40|13438.8|13423.8|13438.8|13423.8|13438.8|13423.8|13438.8|13423.8|3
1648475810000|2022-03-28 13:56:50|13438.9|13423.9|13439.1|13424.1|13439.1|13424.1|13438.9|13423.9|0
1648475820000|2022-03-28 13:57:00|13440.1|13425.1|13438.6|13423.6|13440.1|13425.1|13438.6|13423.6|1
1648475850000|2022-03-28 13:57:30|13438.8|13423.8|13438.9|13423.9|13438.9|13423.9|13438.8|13423.8|0
1648475860000|2022-03-28 13:57:40|13441.3|13426.3|13441.5|13426.5|13441.5|13426.5|13441.3|13426.3|3
1648475870000|2022-03-28 13:57:50|13441|13426|13441|13426|13441|13426|13441|13426|0
1648475880000|2022-03-28 13:58:00|13441.3|13426.3|13441.3|13426.3|13441.5|13426.5|13441.3|13426.3|5
1648475890000|2022-03-28 13:58:10|||||||||1
1648475930000|2022-03-28 13:58:50|13440.7|13425.7|13440.7|13425.7|13440.7|13425.7|13440.7|13425.7|0
1648475940000|2022-03-28 13:59:00|13436|13421|13436|13421|13436|13421|13436|13421|3
1648475950000|2022-03-28 13:59:10|13435.4|13420.4|13425.7|13410.7|13435.4|13420.4|13425.7|13410.7|3
1648475960000|2022-03-28 13:59:20|13425.9|13410.9|13425.9|13410.9|13425.9|13410.9|13425.9|13410.9|0
1648475980000|2022-03-28 13:59:40|13425.7|13410.7|13425.1|13410.1|13425.7|13410.7|13425.1|13410.1|1
1648475990000|2022-03-28 13:59:50|13434.6|13419.6|13437|13422|13437|13422|13434.6|13419.6|1
1648476000000|2022-03-28 14:00:00|13436.8|13421.8|13437|13422|13437|13422|13436.8|13421.8|3
1648476010000|2022-03-28 14:00:10|13436.3|13421.3|13431.5|13416.5|13436.3|13421.3|13431.5|13416.5|2
1648476020000|2022-03-28 14:00:20|13430.7|13415.7|13429.6|13414.6|13430.9|13415.9|13429.6|13414.6|1
1648476030000|2022-03-28 14:00:30|13427.8|13412.8|13423.5|13408.5|13427.8|13412.8|13423.5|13408.5|3
1648476040000|2022-03-28 14:00:40|13423|13408|13416.8|13401.8|13423.2|13408.2|13416.8|13401.8|2
1648476050000|2022-03-28 14:00:50|13414.4|13399.4|13413.4|13398.4|13414.7|13399.7|13413.4|13398.4|4
1648476060000|2022-03-28 14:01:00|||||||||1
1648476070000|2022-03-28 14:01:10|||||||||1
1648476080000|2022-03-28 14:01:20|13422.7|13407.7|13421.4|13406.4|13422.7|13407.7|13421.4|13406.4|1
1648476090000|2022-03-28 14:01:30|13422.4|13407.4|13423|13408|13423.4|13408.4|13421.9|13406.9|3
1648476100000|2022-03-28 14:01:40|13422.4|13407.4|13416.7|13401.7|13422.4|13407.4|13416.7|13401.7|6
1648476110000|2022-03-28 14:01:50|13415.3|13400.3|13414.9|13399.9|13415.3|13400.3|13414.9|13399.9|0
1648476120000|2022-03-28 14:02:00|13412.8|13397.8|13409.8|13394.8|13414.1|13399.1|13409.8|13394.8|1
1648476140000|2022-03-28 14:02:20|13412.1|13387.1|13400.9|13385.9|13412.1|13388.7|13400.9|13382.9|14
1648476150000|2022-03-28 14:02:30|13400.3|13385.3|13393|13378|13400.5|13385.5|13393|13378|21
1648476160000|2022-03-28 14:02:40|13391.2|13376.2|13393.5|13368.5|13393.9|13377.9|13391.2|13368.3|8
1648476170000|2022-03-28 14:02:50|13393.3|13368.3|13389.1|13374.1|13393.3|13374.1|13388.5|13368.3|0
1648476180000|2022-03-28 14:03:00|13390.4|13375.4|13391.6|13376.6|13391.6|13376.6|13390.4|13375.4|0
1648476190000|2022-03-28 14:03:10|13393.5|13378.5|13394.9|13379.9|13395.3|13380.3|13393.5|13378.5|4
1648476200000|2022-03-28 14:03:20|13394.4|13379.4|13394.4|13379.4|13394.4|13379.4|13394.4|13379.4|0
1648476210000|2022-03-28 14:03:30|13394.6|13379.6|13394.4|13379.4|13394.6|13379.6|13394.4|13379.4|0
1648476220000|2022-03-28 14:03:40|13394.6|13379.6|13394.6|13379.6|13394.6|13379.6|13394.6|13379.6|0
1648476230000|2022-03-28 14:03:50|13394.2|13379.2|13394.4|13379.4|13394.4|13379.4|13393.9|13378.9|1
1648476240000|2022-03-28 14:04:00|13393.9|13378.9|13394.1|13379.1|13394.4|13379.4|13393.9|13378.9|2
1648476250000|2022-03-28 14:04:10|13393.9|13378.9|13392.6|13377.6|13393.9|13378.9|13391.8|13376.8|3
1648476260000|2022-03-28 14:04:20|||||||||2
1648476270000|2022-03-28 14:04:30|13392.3|13377.3|13393.3|13378.3|13393.3|13378.3|13392.3|13377.3|0
1648476280000|2022-03-28 14:04:40|13391.8|13376.8|13391.1|13376.1|13392.3|13377.3|13391|13376|5
1648476290000|2022-03-28 14:04:50|13390.5|13375.5|13388.6|13373.6|13390.5|13375.5|13388.6|13373.6|2
1648476300000|2022-03-28 14:05:00|13388.3|13373.3|13388.3|13373.3|13388.3|13373.3|13388.3|13373.3|0
1648476310000|2022-03-28 14:05:10|13387.9|13372.9|13382.7|13367.7|13387.9|13372.9|13382.1|13367.1|4
1648476320000|2022-03-28 14:05:20|13382.5|13367.5|13379.1|13364.1|13382.5|13367.5|13379|13364|16
1648476330000|2022-03-28 14:05:30|13379.3|13364.3|13380.8|13365.8|13382|13367|13379.3|13364.3|8
1648476340000|2022-03-28 14:05:40|13381.3|13366.3|13379.3|13364.3|13381.3|13366.3|13379.3|13364.3|4
1648476350000|2022-03-28 14:05:50|13371.1|13356.1|13360.2|13345.2|13371.1|13356.1|13357.7|13339.5|39
1648476360000|2022-03-28 14:06:00|13359.3|13344.3|13359.3|13344.3|13359.9|13344.9|13359.3|13344.3|2
1648476370000|2022-03-28 14:06:10|13361.4|13346.4|13369.1|13354.1|13374.9|13355.1|13361.4|13346.4|3
1648476380000|2022-03-28 14:06:20|13368.6|13353.6|13362.3|13347.3|13369.3|13353.6|13362.3|13344.3|18
1648476390000|2022-03-28 14:06:30|13361.1|13346.1|13360.3|13345.3|13362|13347|13360.3|13345.3|2
1648476400000|2022-03-28 14:06:40|13368.7|13353.7|13367.5|13352.5|13373.1|13356.3|13367.5|13346.7|9
1648476410000|2022-03-28 14:06:50|13367.6|13352.6|13368.4|13353.4|13368.4|13353.4|13367.6|13352.6|2
1648476420000|2022-03-28 14:07:00|13368.2|13353.2|13370.7|13345.7|13371.2|13353.2|13368.2|13345.7|4
1648476430000|2022-03-28 14:07:10|13370.5|13345.5|13363|13348|13370.5|13348.9|13362.9|13344.7|2
1648476440000|2022-03-28 14:07:20|13362|13347|13359.8|13344.8|13362.2|13347.2|13359.8|13344.8|5
1648476450000|2022-03-28 14:07:30|13359.6|13344.6|13358.3|13343.3|13359.6|13344.6|13358.3|13343.3|2
1648476460000|2022-03-28 14:07:40|13358.1|13343.1|13354.9|13339.9|13358.3|13343.3|13354.9|13339.9|103
1648476480000|2022-03-28 14:08:00|13287.8|13272.8|13306.1|13268.6|13306.6|13277.5|13287.8|13268.6|241
1648476490000|2022-03-28 14:08:10|13307|13269.5|13303.4|13278.4|13318.5|13281|13303.4|13269.5|21
1648476500000|2022-03-28 14:08:20|13296.5|13281.5|13288.9|13263.9|13296.5|13281.5|13286.8|13261.8|23
1648476510000|2022-03-28 14:08:30|13289.3|13264.3|13293.3|13268.3|13293.3|13268.3|13289.3|13264.3|12
1648476520000|2022-03-28 14:08:40|13288.5|13273.5|13301.1|13286.1|13310.2|13290.7|13288.5|13269|18
1648476530000|2022-03-28 14:08:50|13306.2|13291.2|13306.6|13291.6|13309.9|13294.1|13304.4|13284.9|4
1648476540000|2022-03-28 14:09:00|13307.1|13292.1|13313|13298|13315.6|13298.2|13307.1|13289.8|2
1648476550000|2022-03-28 14:09:10|13312.5|13297.5|13308.1|13293.1|13312.5|13297.5|13306.4|13291.4|10
1648476560000|2022-03-28 14:09:20|13308|13293|13321.6|13296.6|13322.6|13297.6|13307.5|13292.5|3
1648476570000|2022-03-28 14:09:30|13321.3|13296.3|13316.5|13301.5|13322.9|13302.6|13316.5|13296.3|4
1648476580000|2022-03-28 14:09:40|13316.7|13301.7|13321.5|13296.5|13321.9|13301.7|13316.7|13296.1|4
1648476590000|2022-03-28 14:09:50|13321.1|13296.1|13314.4|13299.4|13321.1|13299.9|13312.4|13295.1|2
1648476600000|2022-03-28 14:10:00|13314.1|13299.1|13304.7|13289.7|13315.1|13300.1|13304.7|13289.7|3
1648476610000|2022-03-28 14:10:10|13303.8|13288.8|13303.8|13288.8|13305|13290|13302.1|13287.1|4
1648476620000|2022-03-28 14:10:20|13303.4|13288.4|13300.9|13285.9|13303.4|13288.4|13300.9|13285.9|4
1648476630000|2022-03-28 14:10:30|13299.4|13284.4|13297.6|13282.6|13299.4|13284.4|13297.2|13282.2|1
1648476640000|2022-03-28 14:10:40|13298.9|13283.9|13299.2|13284.2|13299.2|13284.2|13298.9|13283.9|3
1648476650000|2022-03-28 14:10:50|13303.1|13288.1|13296.8|13281.8|13303.1|13288.1|13293.6|13278.1|20
1648476660000|2022-03-28 14:11:00|13297|13282|13283.4|13268.4|13298.1|13283.1|13266.9|13249.1|94
1648476670000|2022-03-28 14:11:10|13283.2|13268.2|13286.6|13271.6|13293.8|13271.6|13283.2|13267.2|5
1648476680000|2022-03-28 14:11:20|13287.3|13272.3|13287.9|13272.9|13287.9|13272.9|13286.9|13271.9|1
1648476690000|2022-03-28 14:11:30|13288.2|13273.2|13288.8|13273.8|13290.4|13275.4|13284.2|13269.2|16
1648476700000|2022-03-28 14:11:40|13288|13273|13289.7|13274.7|13289.9|13274.9|13288|13273|2
1648476710000|2022-03-28 14:11:50|13289.5|13274.5|13289.9|13274.9|13293.5|13278.5|13289.3|13274.3|16
1648476720000|2022-03-28 14:12:00|13289.4|13274.4|13290.1|13275.1|13291.2|13276.2|13289.4|13274.4|2
1648476730000|2022-03-28 14:12:10|13289.8|13274.8|13284.8|13269.8|13293.3|13274.8|13284.8|13268.1|14
1648476740000|2022-03-28 14:12:20|13285.8|13270.8|13285.6|13270.6|13286|13271|13285.3|13270.3|0
1648476750000|2022-03-28 14:12:30|13285.4|13270.4|13285.4|13270.4|13285.6|13270.6|13285.2|13270.2|3
1648476760000|2022-03-28 14:12:40|13285.6|13270.6|13285.6|13270.6|13285.8|13270.8|13285.4|13270.4|2
1648476770000|2022-03-28 14:12:50|13286.4|13271.4|13284.9|13269.9|13286.4|13271.4|13284.9|13269.9|4
1648476780000|2022-03-28 14:13:00|13285.1|13270.1|13284.9|13269.9|13285.1|13270.1|13284.9|13269.9|2
1648476790000|2022-03-28 14:13:10|13285.1|13270.1|13273.9|13258.9|13285.1|13270.1|13273.9|13258.9|6
1648476800000|2022-03-28 14:13:20|||||||||2
1648476810000|2022-03-28 14:13:30|13245.2|13230.2|13231.6|13216.6|13245.7|13230.7|13231.4|13216.4|8
1648476820000|2022-03-28 14:13:40|13231.4|13216.4|13227.5|13212.5|13233.5|13216.4|13227.3|13208.5|19
1648476830000|2022-03-28 14:13:50|13227.3|13212.3|13233.1|13218.1|13233.8|13218.8|13220.3|13205.3|26
1648476840000|2022-03-28 14:14:00|13231.9|13216.9|13244.4|13206.9|13245.4|13218.3|13231.3|13206.2|9
1648476850000|2022-03-28 14:14:10|13245.7|13208.2|13244.5|13207|13245.7|13215.2|13239.6|13205.9|7
1648476860000|2022-03-28 14:14:20|13243.3|13205.8|13234.8|13219.8|13243.3|13219.8|13234.8|13204.7|3
1648476870000|2022-03-28 14:14:30|13239.6|13214.6|13236.1|13211.1|13239.6|13218.5|13233|13210.3|5
1648476880000|2022-03-28 14:14:40|13235.6|13210.6|13230.4|13215.4|13235.6|13215.4|13230.4|13208.7|2
1648476890000|2022-03-28 14:14:50|13230.2|13215.2|13233.7|13208.7|13233.7|13216.3|13229.5|13208.7|16
1648476900000|2022-03-28 14:15:00|13232.5|13207.5|13230.2|13215.2|13233.3|13215.2|13228.2|13207.5|5
1648476910000|2022-03-28 14:15:10|13230.5|13215.5|13220.7|13205.7|13230.7|13215.7|13219|13204|3
1648476920000|2022-03-28 14:15:20|13218.8|13203.8|13219.6|13204.6|13228.4|13210.1|13218.6|13203.4|19
1648476930000|2022-03-28 14:15:30|13219.8|13204.8|13232|13217|13237.1|13222.1|13219.8|13204.8|18
1648476940000|2022-03-28 14:15:40|13232.2|13217.2|13244.9|13229.9|13247.1|13229.9|13232.2|13217.2|13
1648476950000|2022-03-28 14:15:50|13244.4|13229.4|13242.1|13227.1|13248.3|13229.4|13241.5|13221.9|3
1648476960000|2022-03-28 14:16:00|13244|13229|13256.1|13241.1|13256.1|13241.1|13240.7|13225.7|9
1648476970000|2022-03-28 14:16:10|13259.2|13244.2|13250.8|13235.8|13259.2|13244.2|13250.8|13235.8|2
1648476980000|2022-03-28 14:16:20|13250.6|13235.6|13250.8|13235.8|13253|13238|13249.8|13234.8|3
1648476990000|2022-03-28 14:16:30|13251.9|13236.9|13251.7|13236.7|13257.4|13239.7|13251|13231.2|12
1648477000000|2022-03-28 14:16:40|13251.5|13236.5|13251.5|13236.5|13251.5|13236.5|13251.5|13236.5|4
1648477010000|2022-03-28 14:16:50|13252.3|13237.3|13271.6|13256.6|13274.2|13256.8|13252|13237|28
1648477020000|2022-03-28 14:17:00|13271.3|13256.3|13255.1|13240.1|13271.5|13256.5|13254.1|13238.2|27
1648477030000|2022-03-28 14:17:10|13254.9|13239.9|13259.4|13244.4|13259.4|13244.4|13250.9|13235.9|3
1648477040000|2022-03-28 14:17:20|13259.7|13244.7|13283.6|13268.6|13284.5|13269.5|13259.7|13244.7|9
1648477050000|2022-03-28 14:17:30|13283.8|13268.8|13294.1|13279.1|13295.3|13280.3|13283.8|13268.8|11
1648477060000|2022-03-28 14:17:40|13310.3|13295.3|13313.6|13298.6|13315.6|13300.6|13310.3|13295.3|6
1648477070000|2022-03-28 14:17:50|13311.5|13296.5|13319.3|13304.3|13327.1|13312.1|13301.1|13268.7|30
1648477080000|2022-03-28 14:18:00|13317.6|13302.6|13309.4|13284.4|13317.6|13302.6|13308.9|13277|4
1648477090000|2022-03-28 14:18:10|13318|13303|13320.1|13305.1|13320.1|13305.1|13317.8|13302.8|6
1648477100000|2022-03-28 14:18:20|13322.5|13307.5|13320.8|13305.8|13326.1|13307.8|13318|13288|12
1648477110000|2022-03-28 14:18:30|13326.9|13311.9|13336.8|13311.8|13338.4|13311.9|13326.9|13300.9|6
1648477120000|2022-03-28 14:18:40|13343.3|13328.3|13345.3|13320.3|13347.5|13328.3|13338.7|13318.5|21
1648477130000|2022-03-28 14:18:50|13346.2|13321.2|13351.2|13336.2|13353|13338|13345.9|13320.9|17
1648477140000|2022-03-28 14:19:00|13349.6|13334.6|13352.2|13327.2|13359|13334.6|13343.6|13321.5|2
1648477150000|2022-03-28 14:19:10|13352.4|13327.4|13346.1|13331.1|13353.4|13331.7|13345.9|13326.6|5
1648477160000|2022-03-28 14:19:20|13345.6|13330.6|13363.3|13338.3|13363.8|13343|13345.6|13330.6|36
1648477170000|2022-03-28 14:19:30|13360.9|13335.9|13352.8|13337.8|13360.9|13343.9|13352.6|13335.4|2
1648477180000|2022-03-28 14:19:40|13354.8|13339.8|13373.5|13348.5|13375|13350|13354.8|13339.8|46
1648477190000|2022-03-28 14:19:50|13368.1|13353.1|13359.8|13344.8|13368.1|13353.1|13359.8|13342.7|2
1648477200000|2022-03-28 14:20:00|13360|13345|13360.5|13345.5|13360.5|13345.5|13360|13345|3
1648477210000|2022-03-28 14:20:10|13359.8|13344.8|13361.6|13346.6|13374.8|13359.8|13359.5|13344.5|5
1648477220000|2022-03-28 14:20:20|13361.4|13346.4|13345.9|13330.9|13361.4|13346.4|13345.9|13330.9|9
1648477230000|2022-03-28 14:20:30|13345.4|13330.4|13339.3|13324.3|13345.4|13330.4|13339.3|13324.3|2
1648477240000|2022-03-28 14:20:40|13339|13324|13333|13318|13339|13324|13333|13318|2
1648477250000|2022-03-28 14:20:50|13331.8|13316.8|13333|13318|13333|13318|13331.4|13316.4|10
1648477260000|2022-03-28 14:21:00|13331.9|13316.9|13333.4|13318.4|13333.4|13318.4|13329.2|13314.2|3
1648477270000|2022-03-28 14:21:10|13333.7|13318.7|13333.9|13318.9|13333.9|13318.9|13332.4|13317.4|4
1648477280000|2022-03-28 14:21:20|13334.7|13319.7|13356.4|13341.4|13361.9|13346.9|13334.7|13319.7|5
1648477290000|2022-03-28 14:21:30|13357.6|13342.6|13356.9|13341.9|13359|13344|13355.5|13340.5|1
1648477300000|2022-03-28 14:21:40|13356.7|13341.7|13369.4|13354.4|13374.2|13359.2|13356.7|13341.7|23
1648477310000|2022-03-28 14:21:50|13369.2|13354.2|13368.2|13353.2|13374.6|13355.2|13366.7|13346.2|10
1648477320000|2022-03-28 14:22:00|13368.4|13353.4|13375.9|13350.9|13379.4|13364.4|13368.4|13350.9|8
1648477330000|2022-03-28 14:22:10|13376.5|13351.5|13378.2|13353.2|13378.2|13353.2|13376.5|13351.5|0
1648477340000|2022-03-28 14:22:20|13377.7|13352.7|13377.4|13352.4|13377.7|13352.7|13377.4|13352.4|0
1648477350000|2022-03-28 14:22:30|13378|13353|13371.7|13346.7|13378.2|13358.2|13368.6|13346.7|2
1648477360000|2022-03-28 14:22:40|13371.2|13346.2|13367.2|13342.2|13371.2|13351|13363.3|13342.2|2
1648477370000|2022-03-28 14:22:50|13367.4|13342.4|13380.6|13343.1|13380.6|13347.9|13359|13327|29
1648477380000|2022-03-28 14:23:00|13366.9|13351.9|13364.2|13339.2|13366.9|13351.9|13364.2|13339.2|1
1648477390000|2022-03-28 14:23:10|13363.7|13338.7|13363.5|13338.5|13369.6|13338.7|13363.5|13332.1|1
1648477400000|2022-03-28 14:23:20|13363.2|13338.2|13362.1|13347.1|13363.2|13347.1|13361|13338.2|1
1648477410000|2022-03-28 14:23:30|13361.9|13346.9|13361.9|13346.9|13361.9|13346.9|13361.9|13346.9|0
1648477420000|2022-03-28 14:23:40|13362.1|13347.1|13361.1|13346.1|13362.1|13347.1|13361.1|13346.1|0
1648477430000|2022-03-28 14:23:50|13360.3|13345.3|13375.2|13350.2|13377.2|13358.8|13360.3|13345.3|22
1648477440000|2022-03-28 14:24:00|13375.4|13350.4|13364.9|13349.9|13375.4|13353.3|13363.8|13348.8|2
1648477450000|2022-03-28 14:24:10|13370|13332.5|13365.1|13340.1|13370|13340.1|13362.8|13332.5|14
1648477460000|2022-03-28 14:24:20|13364.5|13339.5|13360.1|13345.1|13365.6|13346.1|13360.1|13339.5|1
1648477470000|2022-03-28 14:24:30|13360.3|13345.3|13364.3|13349.3|13371.3|13356.3|13360.1|13345.1|16
1648477480000|2022-03-28 14:24:40|13364.4|13349.4|13371.9|13346.9|13371.9|13353.7|13364.1|13346.6|16
1648477500000|2022-03-28 14:25:00|13371.2|13346.2|13373.7|13358.7|13373.7|13358.7|13369.3|13346.2|5
1648477510000|2022-03-28 14:25:10|13372.8|13357.8|13375.3|13360.3|13378.5|13363.5|13372.5|13357.5|12
1648477520000|2022-03-28 14:25:20|13370.5|13355.5|13370|13355|13370.5|13355.5|13370|13355|0
1648477530000|2022-03-28 14:25:30|13369.7|13354.7|13369.7|13354.7|13370.9|13355.9|13369.7|13354.7|5
1648477540000|2022-03-28 14:25:40|13369|13354|13369.8|13354.8|13369.9|13354.9|13369|13354|2
1648477550000|2022-03-28 14:25:50|13377.1|13362.1|13377.1|13362.1|13377.1|13362.1|13377.1|13362.1|1
1648477560000|2022-03-28 14:26:00|13377.7|13362.7|13387.3|13372.3|13387.3|13372.3|13377.7|13362.7|21
1648477570000|2022-03-28 14:26:10|13384.6|13369.6|13384.1|13369.1|13384.6|13369.6|13384.1|13369.1|3
1648477580000|2022-03-28 14:26:20|13384.4|13369.4|13390.9|13375.9|13396.1|13380.7|13384.4|13369.4|7
1648477590000|2022-03-28 14:26:30|13390.1|13375.1|13400.1|13385.1|13404.3|13385.1|13389.1|13374.1|6
1648477600000|2022-03-28 14:26:40|13401.6|13386.6|13401|13386|13406.1|13386.6|13400.1|13381.1|12
1648477610000|2022-03-28 14:26:50|13400.7|13385.7|13404.8|13389.8|13404.8|13389.8|13400.5|13385.5|5
1648477620000|2022-03-28 14:27:00|13405|13390|13420.8|13405.8|13420.8|13405.8|13405|13390|11
1648477630000|2022-03-28 14:27:10|13421.6|13406.6|13422|13407|13426.1|13411.1|13421.3|13406.3|8
1648477640000|2022-03-28 14:27:20|13422.9|13407.9|13421.9|13406.9|13423.8|13408.8|13421.9|13406.9|7
1648477650000|2022-03-28 14:27:30|13422.5|13407.5|13421.4|13406.4|13422.7|13407.7|13421.4|13406.4|4
1648477660000|2022-03-28 14:27:40|13420.9|13405.9|13419|13404|13423.8|13408.8|13418.9|13403.9|4
1648477670000|2022-03-28 14:27:50|13418.4|13403.4|13413.9|13398.9|13418.4|13403.4|13413.9|13398.9|2
1648477680000|2022-03-28 14:28:00|13415.2|13400.2|13415.8|13400.8|13415.8|13400.8|13414.4|13399.4|5
1648477700000|2022-03-28 14:28:20|13414.1|13399.1|13404.8|13389.8|13414.1|13399.1|13404.8|13389.8|1
1648477710000|2022-03-28 14:28:30|13404.3|13389.3|13408.8|13393.8|13417.5|13394.6|13404.3|13389.3|14
1648477720000|2022-03-28 14:28:40|13408.6|13393.6|13386.8|13371.8|13412.8|13393.6|13386.8|13371.8|50
1648477730000|2022-03-28 14:28:50|13383|13368|13356.1|13341.1|13383|13368|13356.1|13341.1|21
1648477740000|2022-03-28 14:29:00|13355.8|13340.8|13347.4|13332.4|13355.8|13340.8|13347.4|13332.4|1
1648477750000|2022-03-28 14:29:10|13347|13332|13365.2|13340.2|13374|13340.9|13342.6|13327.6|5
1648477760000|2022-03-28 14:29:20|13361.4|13346.4|13364|13339|13364.9|13349.9|13361.4|13339|3
1648477770000|2022-03-28 14:29:30|13364.6|13339.6|13363.6|13338.6|13364.6|13339.6|13363.6|13338.6|1
1648477780000|2022-03-28 14:29:40|13364.1|13339.1|13347.4|13332.4|13364.1|13342.6|13346.9|13326.4|5
1648477790000|2022-03-28 14:29:50|13347.2|13332.2|13351.4|13336.4|13351.6|13336.6|13337.6|13307.3|19
1648477800000|2022-03-28 14:30:00|13351.1|13336.1|13333.5|13318.5|13360.2|13341.4|13333.5|13318.5|10
1648477810000|2022-03-28 14:30:10|13331.6|13316.6|13326.4|13311.4|13334.2|13319.2|13326.4|13311.4|7
1648477820000|2022-03-28 14:30:20|13326.2|13311.2|13335.1|13310.1|13340|13325|13325.9|13308.4|18
1648477830000|2022-03-28 14:30:30|13335.2|13310.2|13327.9|13312.9|13335.2|13313.9|13322.4|13307.4|5
1648477840000|2022-03-28 14:30:40|13326.6|13311.6|13322.9|13307.9|13326.6|13311.6|13322.9|13307.9|0
1648477850000|2022-03-28 14:30:50|13322.4|13307.4|13309.6|13294.6|13322.4|13307.4|13308.7|13293.7|33
1648477860000|2022-03-28 14:31:00|13309|13294|13307.9|13292.9|13310|13295|13307|13292|1
1648477870000|2022-03-28 14:31:10|13309.3|13294.3|13300.8|13285.8|13309.3|13294.3|13300.1|13285.1|5
1648477880000|2022-03-28 14:31:20|13300.5|13285.5|13297.6|13282.6|13302.1|13287.1|13297.6|13282.6|8
1648477890000|2022-03-28 14:31:30|13298.3|13283.3|13297.7|13282.7|13298.3|13283.3|13297.7|13282.7|2
1648477900000|2022-03-28 14:31:40|13297.4|13282.4|13302.3|13287.3|13304.8|13289.8|13297.4|13282.4|17
1648477910000|2022-03-28 14:31:50|13302.6|13287.6|13299.9|13284.9|13302.6|13287.6|13299.4|13284.4|17
1648477920000|2022-03-28 14:32:00|13299.7|13284.7|13299.1|13284.1|13300.5|13285.5|13298.9|13283.9|1
1648477930000|2022-03-28 14:32:10|13299.7|13284.7|13299.7|13284.7|13299.7|13284.7|13299.7|13284.7|0
1648477940000|2022-03-28 14:32:20|13299.6|13284.6|13299.6|13284.6|13299.6|13284.6|13299.6|13284.6|1
1648477960000|2022-03-28 14:32:40|||||||||1
1648477970000|2022-03-28 14:32:50|13299.1|13284.1|13299.6|13284.6|13299.6|13284.6|13299.1|13284.1|3
1648477980000|2022-03-28 14:33:00|13299.4|13284.4|13298.1|13283.1|13299.4|13284.4|13297.9|13282.9|4
1648477990000|2022-03-28 14:33:10|13297.5|13282.5|13297.5|13282.5|13297.5|13282.5|13297.5|13282.5|0
1648478020000|2022-03-28 14:33:40|13298.1|13283.1|13298.1|13283.1|13298.1|13283.1|13298.1|13283.1|2
1648478030000|2022-03-28 14:33:50|13297.6|13282.6|13297.6|13282.6|13297.6|13282.6|13297.6|13282.6|1
1648478040000|2022-03-28 14:34:00|13297.4|13282.4|13292|13277|13297.6|13282.6|13284.5|13269.5|15
1648478050000|2022-03-28 14:34:10|13292.8|13277.8|13292.8|13277.8|13292.8|13277.8|13292.8|13277.8|3
1648478060000|2022-03-28 14:34:20|13290.2|13275.2|13288.2|13273.2|13293.4|13275.2|13288.2|13268.4|6
1648478070000|2022-03-28 14:34:30|13288.4|13273.4|13288.3|13273.3|13288.8|13273.8|13288.3|13273.3|2
1648478080000|2022-03-28 14:34:40|13288|13273|13288|13273|13288|13273|13288|13273|0
1648478090000|2022-03-28 14:34:50|13287.7|13272.7|13287.2|13272.2|13287.7|13272.7|13287.2|13272.2|2
1648478100000|2022-03-28 14:35:00|13286.9|13271.9|13286.7|13271.7|13286.9|13271.9|13286.7|13271.7|1
1648478110000|2022-03-28 14:35:10|13287.6|13272.6|13286.4|13271.4|13287.6|13272.6|13286.4|13271.4|1
1648478120000|2022-03-28 14:35:20|13286.8|13271.8|13286.6|13271.6|13286.8|13271.8|13286.6|13271.6|0
1648478130000|2022-03-28 14:35:30|||||||||1
1648478140000|2022-03-28 14:35:40|13287.7|13272.7|13284.4|13269.4|13288.9|13273.9|13284.4|13269.4|2
1648478150000|2022-03-28 14:35:50|13284.6|13269.6|13284.8|13269.8|13285.1|13270.1|13284.1|13269.1|3
1648478160000|2022-03-28 14:36:00|13285.1|13270.1|13284.8|13269.8|13285.9|13270.9|13283.5|13268.5|1
1648478170000|2022-03-28 14:36:10|13285.7|13270.7|13282.7|13267.7|13285.7|13270.7|13282.4|13267.4|1
1648478180000|2022-03-28 14:36:20|13283.2|13268.2|13282.7|13267.7|13283.4|13268.4|13281.3|13266.3|5
1648478190000|2022-03-28 14:36:30|13282.4|13267.4|13281.4|13266.4|13283.4|13268.4|13280.9|13265.9|2
1648478200000|2022-03-28 14:36:40|13281.2|13266.2|13281.4|13266.4|13281.9|13266.9|13280.6|13265.6|5
1648478210000|2022-03-28 14:36:50|13281.2|13266.2|13281.2|13266.2|13281.2|13266.2|13281.2|13266.2|1
1648478220000|2022-03-28 14:37:00|13281.7|13266.7|13281.7|13266.7|13281.7|13266.7|13281.2|13266.2|8
1648478230000|2022-03-28 14:37:10|13280.7|13265.7|13272.6|13257.6|13280.7|13265.7|13268.5|13253.5|30
1648478250000|2022-03-28 14:37:30|13272.8|13257.8|13272.8|13257.8|13272.8|13257.8|13272.8|13257.8|4
1648478260000|2022-03-28 14:37:40|13272|13257|13272.8|13257.8|13274.9|13259.9|13272|13257|17
1648478270000|2022-03-28 14:37:50|13272.9|13257.9|13272.3|13257.3|13273.5|13258.5|13272.3|13257.3|2
1648478280000|2022-03-28 14:38:00|13272.6|13257.6|13272.6|13257.6|13272.6|13257.6|13272.6|13257.6|2
1648478300000|2022-03-28 14:38:20|13272.9|13257.9|13272.1|13257.1|13273.8|13258.8|13271.6|13256.6|18
1648478310000|2022-03-28 14:38:30|13271.7|13256.7|13272.5|13257.5|13272.5|13257.5|13271.7|13256.7|10
1648478320000|2022-03-28 14:38:40|||||||||1
1648478330000|2022-03-28 14:38:50|13272.8|13257.8|13272.2|13257.2|13272.8|13257.8|13271.5|13256.5|5
1648478340000|2022-03-28 14:39:00|13272.5|13257.5|13272.2|13257.2|13272.5|13257.5|13272.2|13257.2|10
1648478380000|2022-03-28 14:39:40|13294.8|13279.8|13289|13264|13294.8|13279.8|13288|13264|3
1648478390000|2022-03-28 14:39:50|13289.2|13264.2|13285.3|13270.3|13289.6|13271.4|13285.2|13264.2|1
1648478400000|2022-03-28 14:40:00|13284.7|13269.7|13289.5|13274.5|13289.7|13274.7|13284.7|13269.7|0
1648478410000|2022-03-28 14:40:10|13289.7|13274.7|13292.7|13277.7|13292.7|13277.7|13289.7|13274.7|21
1648478420000|2022-03-28 14:40:20|13309.6|13284.6|13300.7|13285.7|13309.6|13288.5|13300.7|13284.6|1
1648478430000|2022-03-28 14:40:30|13303|13288|13303.8|13288.8|13304.5|13289.5|13299.7|13284.7|4
1648478440000|2022-03-28 14:40:40|13303.5|13288.5|13302.1|13287.1|13303.5|13288.5|13302|13287|2
1648478450000|2022-03-28 14:40:50|13301.2|13286.2|13295.9|13280.9|13301.2|13286.2|13295.9|13280.9|2
1648478460000|2022-03-28 14:41:00|13296.3|13281.3|13292.5|13277.5|13296.7|13281.7|13292.5|13270.4|2
1648478470000|2022-03-28 14:41:10|13292|13277|13293.3|13278.3|13293.3|13278.3|13292|13277|1
1648478480000|2022-03-28 14:41:20|13293.5|13278.5|13293.3|13278.3|13293.5|13278.5|13293.3|13278.3|1
1648478490000|2022-03-28 14:41:30|13291.6|13276.6|13290|13275|13291.6|13276.6|13290|13275|5
1648478500000|2022-03-28 14:41:40|13291|13276|13292.8|13277.8|13294|13279|13290.7|13275.7|21
1648478510000|2022-03-28 14:41:50|13292.3|13277.3|13291|13276|13292.3|13277.3|13291|13276|0
1648478520000|2022-03-28 14:42:00|13290.5|13275.5|13290.5|13275.5|13290.5|13275.5|13290.5|13275.5|0
1648478530000|2022-03-28 14:42:10|13290|13275|13290|13275|13290|13275|13290|13275|1
1648478540000|2022-03-28 14:42:20|13289.8|13274.8|13289|13274|13289.8|13274.8|13289|13274|1
1648478550000|2022-03-28 14:42:30|13288.5|13273.5|13288.8|13273.8|13288.8|13273.8|13288.5|13273.5|1
1648478560000|2022-03-28 14:42:40|13290.4|13275.4|13290.6|13275.6|13290.6|13275.6|13290.3|13275.3|4
1648478570000|2022-03-28 14:42:50|13290.3|13275.3|13289.9|13274.9|13290.6|13275.6|13288.7|13273.7|29
1648478580000|2022-03-28 14:43:00|13290.1|13275.1|13300.6|13275.6|13307.6|13292.6|13289.7|13274.7|12
1648478590000|2022-03-28 14:43:10|13300.2|13275.2|13300.6|13275.6|13300.6|13275.6|13300.2|13275.2|4
1648478600000|2022-03-28 14:43:20|13296|13281|13294.2|13279.2|13296.4|13281.4|13293.1|13278.1|9
1648478610000|2022-03-28 14:43:30|13295.4|13280.4|13299.4|13284.4|13299.4|13284.4|13295.4|13280.4|4
1648478630000|2022-03-28 14:43:50|||||||||1
1648478640000|2022-03-28 14:44:00|13300|13285|13299.1|13284.1|13300|13285|13298.9|13283.9|1
1648478650000|2022-03-28 14:44:10|13299.4|13284.4|13298.9|13283.9|13299.4|13284.4|13298.9|13283.9|2
1648478660000|2022-03-28 14:44:20|||||||||1
1648478680000|2022-03-28 14:44:40|13299.2|13284.2|13299.2|13284.2|13299.2|13284.2|13299.2|13284.2|1
1648478690000|2022-03-28 14:44:50|13300|13285|13306.7|13291.7|13306.7|13291.7|13300|13285|11
1648478700000|2022-03-28 14:45:00|13306.4|13291.4|13304.4|13289.4|13306.4|13291.4|13304.1|13289.1|9
1648478710000|2022-03-28 14:45:10|13304.1|13289.1|13306.1|13291.1|13306.1|13291.1|13303.9|13288.9|1
1648478720000|2022-03-28 14:45:20|13306.4|13291.4|13306.9|13291.9|13307.4|13292.4|13306.1|13291.1|11
1648478730000|2022-03-28 14:45:30|13304.9|13289.9|13304.4|13289.4|13304.9|13289.9|13304.4|13289.4|1
1648478740000|2022-03-28 14:45:40|13304.7|13289.7|13304.7|13289.7|13305.9|13290.9|13304.4|13289.4|4
1648478750000|2022-03-28 14:45:50|13304.9|13289.9|13307.8|13292.8|13307.8|13292.8|13304.9|13289.9|3
1648478760000|2022-03-28 14:46:00|||||||||1
1648478770000|2022-03-28 14:46:10|13308|13293|13307.6|13292.6|13308|13293|13307.6|13292.6|9
1648478790000|2022-03-28 14:46:30|13307.8|13292.8|13307.8|13292.8|13307.8|13292.8|13307.8|13292.8|22
1648478800000|2022-03-28 14:46:40|13307.6|13292.6|13298.1|13283.1|13307.6|13292.6|13297.6|13282.6|28
1648478810000|2022-03-28 14:46:50|13297.6|13282.6|13297.6|13282.6|13297.6|13282.6|13297.6|13282.6|0
1648478820000|2022-03-28 14:47:00|||||||||1
1648478830000|2022-03-28 14:47:10|||||||||1
1648478840000|2022-03-28 14:47:20|13297.3|13282.3|13297.3|13282.3|13297.3|13282.3|13297.1|13282.1|3
1648478850000|2022-03-28 14:47:30|13297.6|13282.6|13297.6|13282.6|13297.6|13282.6|13297.6|13282.6|4
1648478860000|2022-03-28 14:47:40|13297.4|13282.4|13298|13283|13298|13283|13297.1|13282.1|17
1648478870000|2022-03-28 14:47:50|13301.1|13286.1|13299.6|13284.6|13301.4|13286.4|13298.3|13283.3|21
1648478880000|2022-03-28 14:48:00|13300.4|13285.4|13300.4|13285.4|13300.4|13285.4|13300.4|13285.4|0
1648478890000|2022-03-28 14:48:10|13300.8|13285.8|13300.8|13285.8|13300.8|13285.8|13300.8|13285.8|1
1648478900000|2022-03-28 14:48:20|13301.1|13286.1|13299.8|13284.8|13301.1|13286.1|13299.3|13284.3|12
1648478920000|2022-03-28 14:48:40|13299.3|13284.3|13299.3|13284.3|13299.3|13284.3|13299.3|13284.3|0
1648478930000|2022-03-28 14:48:50|13300.3|13285.3|13300.3|13285.3|13300.3|13285.3|13300.3|13285.3|0
1648478940000|2022-03-28 14:49:00|13300.1|13285.1|13300.3|13285.3|13300.3|13285.3|13300.1|13285.1|3
1648478950000|2022-03-28 14:49:10|13300|13285|13299.5|13284.5|13300|13285|13299|13284|3
1648478960000|2022-03-28 14:49:20|13299.3|13284.3|13299.3|13284.3|13299.3|13284.3|13298.8|13283.8|0
1648478970000|2022-03-28 14:49:30|13299.1|13284.1|13298.1|13283.1|13299.3|13284.3|13298|13283|3
1648478980000|2022-03-28 14:49:40|13297.6|13282.6|13298.1|13283.1|13298.1|13283.1|13297.6|13282.6|0
1648478990000|2022-03-28 14:49:50|13298.3|13283.3|13298.5|13283.5|13298.5|13283.5|13298.3|13283.3|3
1648479000000|2022-03-28 14:50:00|13298.9|13283.9|13297.1|13282.1|13298.9|13283.9|13297.1|13282.1|11
1648479010000|2022-03-28 14:50:10|13297.3|13282.3|13283.9|13268.9|13297.3|13282.3|13283|13268|2
1648479020000|2022-03-28 14:50:20|13283.2|13268.2|13283.2|13268.2|13283.2|13268.2|13283.2|13268.2|2
1648479030000|2022-03-28 14:50:30|13283.4|13268.4|13279.3|13264.3|13283.4|13268.4|13279.3|13264.3|5
1648479040000|2022-03-28 14:50:40|13274.8|13259.8|13275|13260|13275|13260|13274.8|13259.8|1
1648479050000|2022-03-28 14:50:50|13274.6|13259.6|13274.4|13259.4|13275|13260|13274.4|13259.4|5
1648479060000|2022-03-28 14:51:00|13274.1|13259.1|13274.8|13259.8|13275.1|13260.1|13274.1|13259.1|3
1648479070000|2022-03-28 14:51:10|13274.1|13259.1|13274.3|13259.3|13274.5|13259.5|13273.6|13258.6|2
1648479080000|2022-03-28 14:51:20|13274.1|13259.1|13273.9|13258.9|13274.6|13259.6|13273.8|13258.8|2
1648479090000|2022-03-28 14:51:30|13273.1|13258.1|13278.1|13263.1|13278.6|13263.6|13273.1|13258.1|15
1648479100000|2022-03-28 14:51:40|13279.2|13264.2|13276.8|13261.8|13280.6|13265.6|13276.8|13261.8|14
1648479110000|2022-03-28 14:51:50|13277.9|13262.9|13279.1|13264.1|13279.1|13264.1|13276.9|13261.9|15
1648479120000|2022-03-28 14:52:00|13278.9|13263.9|13291|13276|13292.2|13277.2|13278.6|13263.6|2
1648479130000|2022-03-28 14:52:10|13290.8|13275.8|13291|13276|13291|13276|13290.8|13275.8|4
1648479140000|2022-03-28 14:52:20|13292|13277|13291.7|13276.7|13292|13277|13291.5|13276.5|0
1648479160000|2022-03-28 14:52:40|13292|13277|13291.1|13276.1|13293.7|13278.7|13291.1|13276.1|5
1648479170000|2022-03-28 14:52:50|13290.9|13275.9|13290.7|13275.7|13290.9|13275.9|13290.7|13275.7|16
1648479180000|2022-03-28 14:53:00|13290.4|13275.4|13291.1|13276.1|13291.3|13276.3|13290.4|13275.4|1
1648479190000|2022-03-28 14:53:10|||||||||1
1648479200000|2022-03-28 14:53:20|||||||||1
1648479210000|2022-03-28 14:53:30|13290.7|13275.7|13291.5|13276.5|13291.5|13276.5|13290.6|13275.6|6
1648479220000|2022-03-28 14:53:40|13291.1|13276.1|13289.9|13274.9|13291.1|13276.1|13289.9|13274.9|8
1648479230000|2022-03-28 14:53:50|13291.4|13276.4|13291.2|13276.2|13292.2|13277.2|13290.9|13275.9|21
1648479240000|2022-03-28 14:54:00|13290.8|13275.8|13290.2|13275.2|13290.8|13275.8|13290.2|13275.2|0
1648479260000|2022-03-28 14:54:20|13287.5|13272.5|13288.3|13273.3|13288.3|13273.3|13287.5|13272.5|3
1648479270000|2022-03-28 14:54:30|13287.9|13272.9|13289.3|13274.3|13289.3|13274.3|13286.6|13271.6|11
1648479280000|2022-03-28 14:54:40|13289.6|13274.6|13288.6|13273.6|13289.6|13274.6|13288.1|13273.1|1
1648479290000|2022-03-28 14:54:50|13289.2|13274.2|13287.8|13272.8|13289.2|13274.2|13287.8|13272.8|1
1648479300000|2022-03-28 14:55:00|13288.1|13273.1|13290.1|13275.1|13290.1|13275.1|13288.1|13273.1|2
1648479310000|2022-03-28 14:55:10|13290.3|13275.3|13290.6|13275.6|13290.6|13275.6|13290.3|13275.3|2
1648479320000|2022-03-28 14:55:20|13290|13275|13287.4|13272.4|13290|13275|13287.4|13272.4|2
1648479330000|2022-03-28 14:55:30|13287.1|13272.1|13287.1|13272.1|13287.1|13272.1|13287.1|13272.1|0
1648479340000|2022-03-28 14:55:40|13286.9|13271.9|13288.1|13273.1|13288.1|13273.1|13286|13271|3
1648479350000|2022-03-28 14:55:50|13286.6|13271.6|13285.6|13270.6|13286.6|13271.6|13285.4|13270.4|5
1648479360000|2022-03-28 14:56:00|13285|13270|13282.7|13267.7|13285.4|13270.4|13282.7|13267.7|2
1648479370000|2022-03-28 14:56:10|13282.5|13267.5|13282.7|13267.7|13282.7|13267.7|13282.5|13267.5|0
1648479380000|2022-03-28 14:56:20|13282.5|13267.5|13282.3|13267.3|13282.5|13267.5|13282.3|13267.3|4
1648479390000|2022-03-28 14:56:30|13290|13275|13294.7|13279.7|13296|13281|13290|13275|6
1648479400000|2022-03-28 14:56:40|13295.2|13280.2|13311.2|13296.2|13314.7|13299.7|13295.2|13280.2|19
1648479410000|2022-03-28 14:56:50|13310.3|13295.3|13308.7|13293.7|13310.7|13295.7|13308.7|13293.7|0
1648479420000|2022-03-28 14:57:00|13309|13294|13302.6|13287.6|13311.6|13296.6|13302.1|13287.1|8
1648479430000|2022-03-28 14:57:10|13302.8|13287.8|13303.8|13288.8|13306.6|13291.6|13302.8|13287.8|0
1648479440000|2022-03-28 14:57:20|13300.1|13285.1|13286.3|13271.3|13300.1|13285.1|13286.1|13271.1|1
1648479450000|2022-03-28 14:57:30|13287.2|13272.2|13286.4|13271.4|13287.6|13272.6|13286.2|13271.2|4
1648479460000|2022-03-28 14:57:40|13292|13277|13291.7|13276.7|13292|13277|13291.7|13276.7|3
1648479470000|2022-03-28 14:57:50|13287.7|13272.7|13286.5|13271.5|13287.7|13272.7|13286.5|13271.5|1
1648479480000|2022-03-28 14:58:00|13286.7|13271.7|13286.9|13271.9|13287.1|13272.1|13284.2|13269.2|2
1648479500000|2022-03-28 14:58:20|13287.3|13272.3|13287.3|13272.3|13287.3|13272.3|13287.3|13272.3|1
1648479510000|2022-03-28 14:58:30|13287.1|13272.1|13287.1|13272.1|13287.1|13272.1|13287.1|13272.1|2
1648479520000|2022-03-28 14:58:40|13282.8|13267.8|13281.5|13266.5|13282.8|13267.8|13281.2|13266.2|23
1648479530000|2022-03-28 14:58:50|13281.7|13266.7|13284.7|13269.7|13284.7|13269.7|13281.7|13266.7|3
1648479540000|2022-03-28 14:59:00|||||||||5
1648479550000|2022-03-28 14:59:10|13284.2|13269.2|13285.2|13270.2|13285.2|13270.2|13283.7|13268.7|0
1648479560000|2022-03-28 14:59:20|13283.4|13268.4|13284|13269|13284.9|13269.9|13283.4|13268.4|9
1648479570000|2022-03-28 14:59:30|13283.2|13268.2|13281.3|13266.3|13283.2|13268.2|13281.3|13266.3|2
1648479580000|2022-03-28 14:59:40|||||||||2
1648479590000|2022-03-28 14:59:50|13279.4|13264.4|13279.4|13264.4|13279.4|13264.4|13279.4|13264.4|3
1648479600000|2022-03-28 15:00:00|13278.4|13263.4|13279.3|13264.3|13279.3|13264.3|13278.4|13263.4|3
1648479610000|2022-03-28 15:00:10|13280.2|13265.2|13279.9|13264.9|13280.2|13265.2|13279.9|13264.9|0
1648479620000|2022-03-28 15:00:20|13279.2|13264.2|13276.6|13261.6|13279.8|13264.8|13276.1|13261.1|2
1648479630000|2022-03-28 15:00:30|13273.7|13258.7|13277.3|13262.3|13277.3|13262.3|13273.7|13258.7|12
1648479640000|2022-03-28 15:00:40|13278.4|13263.4|13276|13261|13278.4|13263.4|13276|13261|4
1648479650000|2022-03-28 15:00:50|13303.4|13278.4|13303.3|13288.3|13313.2|13288.3|13303.3|13273.1|34
1648479660000|2022-03-28 15:01:00|13302.6|13287.6|13294.3|13279.3|13305.1|13287.6|13294.3|13277.7|2
1648479670000|2022-03-28 15:01:10|13293.3|13278.3|13293.3|13278.3|13293.3|13278.3|13293.3|13278.3|3
1648479680000|2022-03-28 15:01:20|13293.1|13278.1|13302.3|13287.3|13302.8|13287.8|13290.2|13275.2|1
1648479690000|2022-03-28 15:01:30|13302.4|13287.4|13299.9|13284.9|13306.5|13291.5|13299.9|13284.9|4
1648479700000|2022-03-28 15:01:40|13303.6|13288.6|13311.6|13296.6|13314.6|13299.6|13298.6|13283.6|6
1648479710000|2022-03-28 15:01:50|13311.3|13296.3|13311|13296|13311.3|13296.3|13309.3|13294.3|2
1648479720000|2022-03-28 15:02:00|13310.3|13295.3|13309.1|13294.1|13310.5|13295.5|13308.4|13293.4|1
1648479730000|2022-03-28 15:02:10|13308.7|13293.7|13285.6|13270.6|13308.7|13293.7|13285.6|13270.6|8
1648479740000|2022-03-28 15:02:20|13284.3|13269.3|13281.1|13266.1|13284.3|13269.3|13281.1|13266.1|2
1648479750000|2022-03-28 15:02:30|13280.7|13265.7|13279|13264|13280.7|13265.7|13278.1|13263.1|3
1648479760000|2022-03-28 15:02:40|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|0
1648479770000|2022-03-28 15:02:50|13277.5|13262.5|13281.7|13266.7|13283.5|13268.5|13276.1|13261.1|2
1648479780000|2022-03-28 15:03:00|13282|13267|13282|13267|13282|13267|13281.5|13266.5|1
1648479790000|2022-03-28 15:03:10|13281.6|13266.6|13276.9|13261.9|13281.6|13266.6|13276.9|13261.9|5
1648479800000|2022-03-28 15:03:20|13276.3|13261.3|13277.1|13262.1|13277.1|13262.1|13275.8|13260.8|7
1648479810000|2022-03-28 15:03:30|13276.5|13261.5|13276.5|13261.5|13276.5|13261.5|13276.5|13261.5|1
1648479820000|2022-03-28 15:03:40|13278.4|13263.4|13281.2|13266.2|13281.7|13266.7|13278.4|13263.4|3
1648479830000|2022-03-28 15:03:50|13281.7|13266.7|13282.6|13267.6|13282.6|13267.6|13281.7|13266.7|1
1648479840000|2022-03-28 15:04:00|13284|13269|13296.5|13281.5|13302.3|13287.3|13284|13269|38
1648479850000|2022-03-28 15:04:10|13297.1|13282.1|13304.3|13289.3|13304.3|13289.3|13296.7|13281.7|23
1648479860000|2022-03-28 15:04:20|13305.5|13290.5|13307.5|13292.5|13310|13295|13295.6|13280.6|32
1648479870000|2022-03-28 15:04:30|13301.4|13286.4|13301.4|13286.4|13301.4|13286.4|13300.9|13285.9|5
1648479880000|2022-03-28 15:04:40|13302.2|13287.2|13300.3|13285.3|13302.2|13287.2|13299.8|13284.8|3
1648479890000|2022-03-28 15:04:50|13300.4|13285.4|13302.8|13287.8|13302.8|13287.8|13299.8|13284.8|1
1648479900000|2022-03-28 15:05:00|13303.1|13288.1|13305.1|13290.1|13305.1|13290.1|13303.1|13288.1|0
1648479910000|2022-03-28 15:05:10|13306.3|13291.3|13307.7|13292.7|13307.9|13292.9|13306.3|13291.3|0
1648479920000|2022-03-28 15:05:20|13307.8|13292.8|13307.8|13292.8|13307.8|13292.8|13307.8|13292.8|0
1648479930000|2022-03-28 15:05:30|13307.6|13292.6|13307.1|13292.1|13307.8|13292.8|13307.1|13292.1|0
1648479940000|2022-03-28 15:05:40|13306.9|13291.9|13306.6|13291.6|13306.9|13291.9|13306.1|13291.1|2
1648479950000|2022-03-28 15:05:50|13306.9|13291.9|13296.9|13281.9|13306.9|13291.9|13296.9|13281.9|4
1648479960000|2022-03-28 15:06:00|13297.8|13282.8|13294.1|13279.1|13297.9|13282.9|13294.1|13279.1|1
1648479970000|2022-03-28 15:06:10|13292.4|13277.4|13282.2|13267.2|13292.4|13277.4|13282.2|13267.2|2
1648479980000|2022-03-28 15:06:20|13280.3|13265.3|13276.5|13261.5|13280.8|13265.8|13276.5|13261.5|1
1648479990000|2022-03-28 15:06:30|13277.2|13262.2|13279.9|13264.9|13279.9|13264.9|13277|13262|3
1648480000000|2022-03-28 15:06:40|13280|13265|13280|13265|13280|13265|13280|13265|0
1648480020000|2022-03-28 15:07:00|13279.3|13264.3|13279.5|13264.5|13279.7|13264.7|13279.3|13264.3|1
1648480030000|2022-03-28 15:07:10|13279.3|13264.3|13279.6|13264.6|13280|13265|13279.1|13264.1|1
1648480040000|2022-03-28 15:07:20|13279.3|13264.3|13282.3|13267.3|13282.9|13267.9|13278.3|13263.3|4
1648480060000|2022-03-28 15:07:40|13282.1|13267.1|13282.8|13267.8|13283|13268|13281.5|13266.5|0
1648480070000|2022-03-28 15:07:50|13283.3|13268.3|13293.9|13278.9|13294.1|13279.1|13282.8|13267.8|5
1648480080000|2022-03-28 15:08:00|13294.1|13279.1|13294.1|13279.1|13294.1|13279.1|13294.1|13279.1|2
1648480110000|2022-03-28 15:08:30|13293.9|13278.9|13293.9|13278.9|13293.9|13278.9|13293.9|13278.9|0
1648480120000|2022-03-28 15:08:40|13294.1|13279.1|13294.1|13279.1|13294.1|13279.1|13294.1|13279.1|0
1648480130000|2022-03-28 15:08:50|13293.9|13278.9|13293.9|13278.9|13293.9|13278.9|13293.9|13278.9|0
1648480140000|2022-03-28 15:09:00|13293.2|13278.2|13291.9|13276.9|13293.2|13278.2|13291.9|13276.9|1
1648480150000|2022-03-28 15:09:10|13291.1|13276.1|13291.4|13276.4|13291.4|13276.4|13290.9|13275.9|2
1648480160000|2022-03-28 15:09:20|13291.2|13276.2|13291.1|13276.1|13291.2|13276.2|13290.8|13275.8|2
1648480170000|2022-03-28 15:09:30|13289.9|13274.9|13289.9|13274.9|13289.9|13274.9|13289.9|13274.9|0
1648480180000|2022-03-28 15:09:40|13290.2|13275.2|13290.2|13275.2|13290.2|13275.2|13290.2|13275.2|0
1648480200000|2022-03-28 15:10:00|13290.9|13275.9|13290.6|13275.6|13290.9|13275.9|13290.6|13275.6|1
1648480210000|2022-03-28 15:10:10|13291.1|13276.1|13291.4|13276.4|13291.4|13276.4|13291.1|13276.1|1
1648480230000|2022-03-28 15:10:30|13290.6|13275.6|13289.9|13274.9|13290.6|13275.6|13289.9|13274.9|1
1648480240000|2022-03-28 15:10:40|13290.5|13275.5|13290.5|13275.5|13290.5|13275.5|13290.5|13275.5|0
1648480250000|2022-03-28 15:10:50|13290.9|13275.9|13290.9|13275.9|13291.5|13276.5|13290.9|13275.9|1
1648480260000|2022-03-28 15:11:00|13291.5|13276.5|13297.2|13282.2|13297.4|13282.4|13291.5|13276.5|1
1648480270000|2022-03-28 15:11:10|13296.6|13281.6|13296.6|13281.6|13296.6|13281.6|13296.6|13281.6|0
1648480290000|2022-03-28 15:11:30|13296.8|13281.8|13299.4|13284.4|13299.4|13284.4|13296.8|13281.8|17
1648480300000|2022-03-28 15:11:40|13299.2|13284.2|13299.2|13284.2|13299.2|13284.2|13299.2|13284.2|0
1648480310000|2022-03-28 15:11:50|||||||||1
1648480320000|2022-03-28 15:12:00|13299|13284|13297.7|13282.7|13299|13284|13297.7|13282.7|1
1648480330000|2022-03-28 15:12:10|13298.8|13283.8|13297.2|13282.2|13298.8|13283.8|13297.2|13282.2|1
1648480340000|2022-03-28 15:12:20|13297.4|13282.4|13298.1|13283.1|13298.1|13283.1|13297.4|13282.4|1
1648480350000|2022-03-28 15:12:30|13297.7|13282.7|13314.1|13299.1|13314.1|13299.1|13297.7|13282.7|55
1648480360000|2022-03-28 15:12:40|13312.9|13297.9|13317.9|13302.9|13317.9|13302.9|13312.9|13297.9|52
1648480370000|2022-03-28 15:12:50|13317.7|13302.7|13332.4|13317.4|13333.6|13318.6|13317.7|13302.7|33
1648480380000|2022-03-28 15:13:00|13332.6|13317.6|13323.2|13308.2|13332.6|13317.6|13312|13294.4|17
1648480390000|2022-03-28 15:13:10|13322.8|13307.8|13322.7|13307.7|13325.6|13310.6|13322.7|13307.7|6
1648480400000|2022-03-28 15:13:20|13321.2|13306.2|13314.7|13299.7|13321.8|13306.8|13313.8|13298.8|3
1648480410000|2022-03-28 15:13:30|13315.1|13300.1|13315.9|13300.9|13316.4|13301.4|13315.1|13300.1|8
1648480420000|2022-03-28 15:13:40|13316.1|13301.1|13315.9|13300.9|13316.3|13301.3|13315.7|13300.7|1
1648480430000|2022-03-28 15:13:50|13315.7|13300.7|13315.5|13300.5|13315.7|13300.7|13314.8|13299.8|0
1648480440000|2022-03-28 15:14:00|13313.2|13298.2|13316.9|13301.9|13317.5|13302.5|13312.3|13297.3|3
1648480450000|2022-03-28 15:14:10|13316.7|13301.7|13316.7|13301.7|13317.3|13302.3|13316.7|13301.7|0
1648480460000|2022-03-28 15:14:20|13317.1|13302.1|13317.3|13302.3|13317.5|13302.5|13317.1|13302.1|0
1648480470000|2022-03-28 15:14:30|13317.8|13302.8|13317.8|13302.8|13317.8|13302.8|13317.8|13302.8|0
1648480480000|2022-03-28 15:14:40|13318.5|13303.5|13319.8|13304.8|13320.1|13305.1|13318.5|13303.5|16
1648480490000|2022-03-28 15:14:50|||||||||1
1648480500000|2022-03-28 15:15:00|13305|13290|13313.2|13298.2|13314.5|13299.5|13303.3|13287.1|3
1648480510000|2022-03-28 15:15:10|13313.6|13298.6|13314.7|13299.7|13315.3|13300.3|13313.6|13298.6|1
1648480520000|2022-03-28 15:15:20|13315.3|13300.3|13321.8|13306.8|13321.8|13306.8|13314.7|13299.7|1
1648480530000|2022-03-28 15:15:30|13312.5|13297.5|13314.9|13299.9|13316.6|13301.6|13312.5|13297.5|7
1648480540000|2022-03-28 15:15:40|13315.6|13300.6|13315.6|13300.6|13315.6|13300.6|13314.7|13299.7|2
1648480550000|2022-03-28 15:15:50|13315.8|13300.8|13316.2|13301.2|13316.2|13301.2|13315.2|13300.2|1
1648480560000|2022-03-28 15:16:00|13316|13301|13317.1|13302.1|13317.1|13302.1|13316|13301|0
1648480570000|2022-03-28 15:16:10|13318.2|13303.2|13319.1|13304.1|13319.1|13304.1|13318.2|13303.2|6
1648480580000|2022-03-28 15:16:20|13319.4|13304.4|13318.4|13303.4|13319.4|13304.4|13318.4|13303.4|1
1648480590000|2022-03-28 15:16:30|13318.6|13303.6|13318.6|13303.6|13318.6|13303.6|13318.6|13303.6|0
1648480600000|2022-03-28 15:16:40|13318.4|13303.4|13318.4|13303.4|13318.8|13303.8|13318.4|13303.4|1
1648480620000|2022-03-28 15:17:00|13316.9|13301.9|13317.3|13302.3|13317.9|13302.9|13316.9|13301.9|5
1648480630000|2022-03-28 15:17:10|13317.5|13302.5|13318|13303|13318.7|13303.7|13317.5|13302.5|46
1648480640000|2022-03-28 15:17:20|13319.1|13304.1|13338|13323|13341.5|13326.3|13318.8|13303.8|30
1648480650000|2022-03-28 15:17:30|13339|13324|13343.2|13328.2|13347.2|13328.2|13338.6|13321.7|3
1648480660000|2022-03-28 15:17:40|13343.5|13328.5|13344.8|13319.8|13344.8|13328.5|13338.7|13318.5|24
1648480670000|2022-03-28 15:17:50|13332.5|13295|13327.8|13312.8|13332.5|13312.8|13322.3|13295|31
1648480680000|2022-03-28 15:18:00|13328.1|13313.1|13322|13307|13330.5|13315.5|13321.4|13306.4|10
1648480690000|2022-03-28 15:18:10|13323.6|13308.6|13322.6|13307.6|13323.6|13308.6|13322.6|13307.6|1
1648480700000|2022-03-28 15:18:20|13322.8|13307.8|13322.9|13307.9|13323|13308|13322.6|13307.6|0
1648480710000|2022-03-28 15:18:30|13322.6|13307.6|13324.5|13309.5|13324.5|13309.5|13322.6|13307.6|1
1648480720000|2022-03-28 15:18:40|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|0
1648480730000|2022-03-28 15:18:50|||||||||11
1648480740000|2022-03-28 15:19:00|13324.1|13309.1|13323|13308|13324.1|13309.1|13323|13308|2
1648480750000|2022-03-28 15:19:10|13323.2|13308.2|13317.3|13302.3|13323.2|13308.2|13317.3|13302.3|10
1648480770000|2022-03-28 15:19:30|13317.7|13302.7|13317.8|13302.8|13318.2|13303.2|13317.7|13302.7|1
1648480780000|2022-03-28 15:19:40|13310.4|13295.4|13301.4|13286.4|13310.4|13295.4|13301.4|13286.4|7
1648480790000|2022-03-28 15:19:50|13300.9|13285.9|13300.9|13285.9|13300.9|13285.9|13300.9|13285.9|0
1648480800000|2022-03-28 15:20:00|13301.1|13286.1|13301.3|13286.3|13301.3|13286.3|13300.9|13285.9|0
1648480810000|2022-03-28 15:20:10|13301.5|13286.5|13301.5|13286.5|13301.5|13286.5|13301.5|13286.5|1
1648480820000|2022-03-28 15:20:20|13301.3|13286.3|13299.3|13284.3|13301.3|13286.3|13298.8|13283.8|2
1648480840000|2022-03-28 15:20:40|13295.5|13280.5|13287|13272|13295.5|13280.5|13286.8|13271.8|4
1648480850000|2022-03-28 15:20:50|13285.5|13270.5|13296.3|13271.3|13304.1|13271.3|13284.2|13265.6|1
1648480860000|2022-03-28 15:21:00|13295.8|13270.8|13292.9|13277.9|13295.8|13277.9|13292.9|13270.8|0
1648480870000|2022-03-28 15:21:10|13292.5|13277.5|13294.1|13279.1|13295.8|13280.8|13292|13277|0
1648480880000|2022-03-28 15:21:20|13294.3|13279.3|13295|13280|13295|13280|13294.3|13279.3|0
1648480890000|2022-03-28 15:21:30|||||||||1
1648480900000|2022-03-28 15:21:40|13295.2|13280.2|13295.2|13280.2|13295.2|13280.2|13295.2|13280.2|1
1648480910000|2022-03-28 15:21:50|13295.6|13280.6|13295.4|13280.4|13296.1|13281.1|13295.2|13280.2|0
1648480920000|2022-03-28 15:22:00|13295.2|13280.2|13297|13282|13297.5|13282.5|13295.2|13280.2|0
1648480930000|2022-03-28 15:22:10|13296.8|13281.8|13296.5|13281.5|13296.8|13281.8|13296.5|13281.5|0
1648480960000|2022-03-28 15:22:40|13297|13282|13305.8|13290.8|13305.8|13290.8|13297|13282|3
1648480970000|2022-03-28 15:22:50|13306.3|13291.3|13307.6|13292.6|13307.6|13292.6|13306.3|13291.3|1
1648480980000|2022-03-28 15:23:00|13307.8|13292.8|13309.1|13294.1|13309.4|13294.4|13307.8|13292.8|6
1648480990000|2022-03-28 15:23:10|13308.8|13293.8|13309.1|13294.1|13309.1|13294.1|13308.8|13293.8|0
1648481000000|2022-03-28 15:23:20|13309.6|13294.6|13309.6|13294.6|13309.6|13294.6|13309.6|13294.6|1
1648481010000|2022-03-28 15:23:30|13309.5|13294.5|13309.5|13294.5|13310.2|13295.2|13309.5|13294.5|1
1648481020000|2022-03-28 15:23:40|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|1
1648481030000|2022-03-28 15:23:50|13310.5|13295.5|13311.3|13296.3|13311.3|13296.3|13310.5|13295.5|1
1648481040000|2022-03-28 15:24:00|13311.5|13296.5|13325.1|13310.1|13330.3|13310.1|13311.5|13296.5|3
1648481050000|2022-03-28 15:24:10|13327.9|13312.9|13327.9|13312.9|13328.2|13313.2|13327.9|13312.9|1
1648481060000|2022-03-28 15:24:20|13330.2|13315.2|13331.3|13316.3|13331.3|13316.3|13330.2|13315.2|4
1648481070000|2022-03-28 15:24:30|13331.8|13316.8|13331.6|13316.6|13331.8|13316.8|13331.6|13316.6|0
1648481080000|2022-03-28 15:24:40|13332.9|13317.9|13332.9|13317.9|13332.9|13317.9|13332.9|13317.9|0
1648481090000|2022-03-28 15:24:50|13330|13315|13334.9|13319.9|13334.9|13319.9|13330|13315|0
1648481100000|2022-03-28 15:25:00|13335.8|13320.8|13349.6|13334.6|13350.3|13335.3|13335.8|13320.8|14
1648481110000|2022-03-28 15:25:10|13349.1|13334.1|13348.9|13333.9|13349.1|13334.1|13348|13333|0
1648481130000|2022-03-28 15:25:30|13349.3|13334.3|13349.9|13334.9|13349.9|13334.9|13349.3|13334.3|0
1648481140000|2022-03-28 15:25:40|13351.6|13336.6|13356.3|13341.3|13357.5|13342.5|13351.6|13336.6|0
1648481160000|2022-03-28 15:26:00|13356.6|13341.6|13356.9|13341.9|13356.9|13341.9|13356.6|13341.6|2
1648481170000|2022-03-28 15:26:10|13354.8|13339.8|13355|13340|13355|13340|13354.8|13339.8|0
1648481180000|2022-03-28 15:26:20|13355.6|13340.6|13357.4|13342.4|13357.4|13342.4|13355.6|13340.6|0
1648481190000|2022-03-28 15:26:30|13358.2|13343.2|13356.6|13341.6|13358.2|13343.2|13356.6|13341.6|2
1648481200000|2022-03-28 15:26:40|13356.9|13341.9|13357.1|13342.1|13357.1|13342.1|13356.9|13341.9|0
1648481210000|2022-03-28 15:26:50|13356.9|13341.9|13356.5|13341.5|13357|13342|13355.1|13340.1|7
1648481220000|2022-03-28 15:27:00|13355.6|13340.6|13355.6|13318.1|13356.3|13341.3|13340.1|13309.3|7
1648481230000|2022-03-28 15:27:10|13350.1|13325.1|13350.4|13335.4|13350.6|13335.6|13349.6|13325.1|1
1648481240000|2022-03-28 15:27:20|13350.8|13335.8|13351.6|13336.6|13351.6|13336.6|13350.8|13335.8|0
1648481250000|2022-03-28 15:27:30|13351.4|13336.4|13351.1|13336.1|13351.4|13336.4|13351.1|13336.1|0
1648481260000|2022-03-28 15:27:40|13348.6|13333.6|13348.6|13333.6|13348.6|13333.6|13348.6|13333.6|4
1648481280000|2022-03-28 15:28:00|13349.4|13334.4|13349.4|13334.4|13349.4|13334.4|13349.4|13334.4|1
1648481290000|2022-03-28 15:28:10|||||||||1
1648481340000|2022-03-28 15:29:00|13349.2|13334.2|13349.2|13334.2|13349.2|13334.2|13349.2|13334.2|1
1648481370000|2022-03-28 15:29:30|13349|13334|13349|13334|13349|13334|13349|13334|7
1648481380000|2022-03-28 15:29:40|||||||||2
1648481390000|2022-03-28 15:29:50|13348.5|13333.5|13342.1|13327.1|13348.5|13333.5|13342.1|13321.9|9
1648481400000|2022-03-28 15:30:00|13340.5|13325.5|13336.8|13321.8|13340.5|13325.5|13336.8|13321.8|17
1648481410000|2022-03-28 15:30:10|13336.3|13321.3|13334.8|13319.8|13336.3|13321.3|13334.8|13319.8|2
1648481420000|2022-03-28 15:30:20|13334.6|13319.6|13330.8|13315.8|13334.6|13319.6|13330.8|13315.8|1
1648481430000|2022-03-28 15:30:30|13328.8|13313.8|13330.5|13315.5|13330.5|13315.5|13328.8|13313.8|2
1648481440000|2022-03-28 15:30:40|13329.1|13314.1|13328.8|13313.8|13329.1|13314.1|13328.8|13313.8|1
1648481460000|2022-03-28 15:31:00|13328.2|13313.2|13326.8|13311.8|13328.8|13313.8|13326.8|13311.8|1
1648481490000|2022-03-28 15:31:30|13318.8|13303.8|13315|13300|13318.8|13303.8|13311.6|13296.6|4
1648481500000|2022-03-28 15:31:40|13315.3|13300.3|13313.6|13298.6|13315.3|13300.3|13313.6|13298.6|2
1648481520000|2022-03-28 15:32:00|13313.3|13298.3|13320.3|13305.3|13329.4|13310.5|13312.8|13297.8|11
1648481530000|2022-03-28 15:32:10|13319.9|13304.9|13319.3|13304.3|13319.9|13304.9|13319.3|13304.3|0
1648481550000|2022-03-28 15:32:30|13318.8|13303.8|13318.5|13303.5|13319|13304|13318.3|13303.3|16
1648481560000|2022-03-28 15:32:40|13318.8|13303.8|13318.7|13303.7|13318.8|13303.8|13318.5|13303.5|4
1648481570000|2022-03-28 15:32:50|13319|13304|13317.7|13302.7|13319|13304|13317.7|13302.7|9
1648481580000|2022-03-28 15:33:00|13318|13303|13318|13303|13318|13303|13318|13303|0
1648481630000|2022-03-28 15:33:50|13317.6|13302.6|13319.1|13304.1|13319.1|13304.1|13317.6|13302.6|3
1648481640000|2022-03-28 15:34:00|13318.7|13303.7|13318.2|13303.2|13319.1|13304.1|13318.2|13303.2|1
1648481670000|2022-03-28 15:34:30|13318.4|13303.4|13318|13303|13318.4|13303.4|13318|13303|2
1648481690000|2022-03-28 15:34:50|||||||||4
1648481700000|2022-03-28 15:35:00|13318.4|13303.4|13318.8|13303.8|13318.8|13303.8|13318.4|13303.4|18
1648481710000|2022-03-28 15:35:10|13318.9|13303.9|13318|13303|13318.9|13303.9|13317.7|13302.7|3
1648481720000|2022-03-28 15:35:20|13318.2|13303.2|13318.2|13303.2|13318.2|13303.2|13318.2|13303.2|0
1648481730000|2022-03-28 15:35:30|13317.8|13302.8|13317.8|13302.8|13317.8|13302.8|13317.8|13302.8|0
1648481760000|2022-03-28 15:36:00|13318.4|13303.4|13317.3|13302.3|13318.7|13303.7|13317.3|13302.3|6
1648481770000|2022-03-28 15:36:10|13318.9|13303.9|13322.8|13307.8|13322.8|13307.8|13318.9|13303.9|1
1648481780000|2022-03-28 15:36:20|13322.6|13307.6|13325.1|13310.1|13325.1|13310.1|13321.8|13306.8|1
1648481790000|2022-03-28 15:36:30|13324.9|13309.9|13324.4|13309.4|13324.9|13309.9|13324.4|13309.4|1
1648481800000|2022-03-28 15:36:40|13324.6|13309.6|13324.4|13309.4|13324.9|13309.9|13323.9|13308.9|1
1648481810000|2022-03-28 15:36:50|13323.9|13308.9|13319.8|13304.8|13323.9|13308.9|13319.8|13304.8|7
1648481820000|2022-03-28 15:37:00|13320.8|13305.8|13319.9|13304.9|13320.8|13305.8|13315.8|13300.8|5
1648481830000|2022-03-28 15:37:10|13320.8|13305.8|13322.8|13307.8|13322.8|13307.8|13320.8|13305.8|3
1648481840000|2022-03-28 15:37:20|13320.5|13305.5|13320.5|13305.5|13320.5|13305.5|13320.5|13305.5|2
1648481850000|2022-03-28 15:37:30|13320.8|13305.8|13320.8|13305.8|13320.8|13305.8|13320.8|13305.8|0
1648481860000|2022-03-28 15:37:40|13321|13306|13320.8|13305.8|13321|13306|13320.8|13305.8|0
1648481870000|2022-03-28 15:37:50|13321.8|13306.8|13322.3|13307.3|13322.3|13307.3|13321|13306|1
1648481880000|2022-03-28 15:38:00|13322.5|13307.5|13323.1|13308.1|13323.1|13308.1|13322.5|13307.5|0
1648481890000|2022-03-28 15:38:10|13321.8|13306.8|13320.2|13305.2|13321.8|13306.8|13320.2|13305.2|0
1648481900000|2022-03-28 15:38:20|13320|13305|13318|13303|13320|13305|13318|13303|3
1648481910000|2022-03-28 15:38:30|13317.5|13302.5|13317|13302|13317.5|13302.5|13317|13302|2
1648481920000|2022-03-28 15:38:40|13316.3|13301.3|13320.9|13305.9|13320.9|13305.9|13316.1|13301.1|1
1648481930000|2022-03-28 15:38:50|13321.5|13306.5|13343.2|13318.2|13343.2|13321|13321.2|13306.2|14
1648481940000|2022-03-28 15:39:00|13342.8|13317.8|13346.7|13321.7|13347.1|13322.1|13342|13317|1
1648481950000|2022-03-28 15:39:10|13346.4|13321.4|13356.8|13341.8|13356.8|13341.8|13345.9|13321.4|12
1648481960000|2022-03-28 15:39:20|13356.3|13341.3|13351.1|13336.1|13360.5|13341.3|13351.1|13335.5|15
1648481970000|2022-03-28 15:39:30|13351.8|13336.8|13354.6|13339.6|13355.3|13340.3|13351.8|13336.8|2
1648481980000|2022-03-28 15:39:40|13354|13339|13354.5|13339.5|13354.5|13339.5|13354|13339|0
1648481990000|2022-03-28 15:39:50|13354.7|13339.7|13356.7|13341.7|13356.7|13341.7|13354.7|13339.7|9
1648482000000|2022-03-28 15:40:00|13357.7|13342.7|13357.3|13342.3|13357.7|13342.7|13354|13339|7
1648482010000|2022-03-28 15:40:10|13359.5|13344.5|13358.6|13343.6|13359.5|13344.5|13356.5|13341.5|1
1648482030000|2022-03-28 15:40:30|13358.8|13343.8|13358.8|13343.8|13358.8|13343.8|13358.6|13343.6|0
1648482040000|2022-03-28 15:40:40|13359|13344|13359.2|13344.2|13359.2|13344.2|13359|13344|0
1648482050000|2022-03-28 15:40:50|13360|13345|13360|13345|13360|13345|13360|13345|1
1648482060000|2022-03-28 15:41:00|13361.6|13346.6|13361.4|13346.4|13361.6|13346.6|13361.4|13346.4|1
1648482070000|2022-03-28 15:41:10|13363.5|13348.5|13369.7|13354.7|13371.4|13356.4|13363.5|13348.5|12
1648482090000|2022-03-28 15:41:30|13369.5|13354.5|13411.9|13396.9|13411.9|13396.9|13368.7|13353.7|92
1648482100000|2022-03-28 15:41:40|13408.4|13393.4|13446.6|13431.6|13458.7|13443.7|13408.4|13393.4|87
1648482110000|2022-03-28 15:41:50|13448|13433|13449.4|13434.4|13450.2|13435.2|13448|13433|4
1648482120000|2022-03-28 15:42:00|13450|13435|13448.9|13433.9|13450.2|13435.2|13447.7|13432.7|12
1648482130000|2022-03-28 15:42:10|13450.7|13435.7|13421.5|13406.5|13452.2|13437.2|13421.5|13406.5|4
1648482140000|2022-03-28 15:42:20|13418.6|13403.6|13410.4|13385.4|13445.4|13407.9|13410.4|13379.4|63
1648482150000|2022-03-28 15:42:30|13410.2|13385.2|13399.9|13384.9|13416.3|13388.8|13399.9|13378.8|3
1648482160000|2022-03-28 15:42:40|13399.8|13384.8|13454.4|13416.9|13454.7|13422.5|13399.8|13384.8|21
1648482170000|2022-03-28 15:42:50|13454.7|13417.2|13424.7|13399.7|13454.7|13417.2|13416.7|13395.4|10
1648482180000|2022-03-28 15:43:00|13417.2|13402.2|13445.6|13408.1|13459.1|13437.2|13415.7|13400.7|26
1648482190000|2022-03-28 15:43:10|13448.8|13411.3|13449.7|13412.2|13450.5|13413|13448.8|13411.3|1
1648482200000|2022-03-28 15:43:20|13447.6|13410.1|13447.6|13410.1|13447.6|13410.1|13447.6|13410.1|2
1648482220000|2022-03-28 15:43:40|13433.8|13418.8|13433.8|13418.8|13433.8|13418.8|13433.8|13418.8|1
1648482240000|2022-03-28 15:44:00|13431.8|13416.8|13431.8|13416.8|13431.8|13416.8|13431.8|13416.8|1
1648482250000|2022-03-28 15:44:10|13434.6|13409.6|13429.7|13414.7|13435.4|13414.7|13429.7|13408.4|2
1648482260000|2022-03-28 15:44:20|13427|13412|13427|13412|13427|13412|13427|13412|0
1648482270000|2022-03-28 15:44:30|13427.6|13412.6|13427|13412|13427.9|13412.9|13427|13412|3
1648482280000|2022-03-28 15:44:40|13435|13410|13435|13410|13435|13410|13435|13410|10
1648482290000|2022-03-28 15:44:50|13435.2|13410.2|13435.5|13410.5|13435.5|13410.5|13435.2|13410.2|0
1648482300000|2022-03-28 15:45:00|13435.3|13410.3|13433.4|13418.4|13436.6|13419|13431.4|13410.3|9
1648482310000|2022-03-28 15:45:10|13433.1|13418.1|13432.5|13417.5|13433.1|13418.1|13432.5|13417.5|0
1648482320000|2022-03-28 15:45:20|13431.4|13416.4|13431.7|13416.7|13431.7|13416.7|13431.4|13416.4|0
1648482330000|2022-03-28 15:45:30|13431.6|13416.6|13452.2|13414.7|13452.2|13422.2|13431.4|13414.7|3
1648482340000|2022-03-28 15:45:40|13451.9|13414.4|13452.8|13415.3|13452.8|13415.3|13451.9|13414.4|2
1648482360000|2022-03-28 15:46:00|13452.2|13414.7|13438.5|13423.5|13452.4|13424.1|13437.3|13414.7|0
1648482370000|2022-03-28 15:46:10|13438.7|13423.7|13438.8|13423.8|13439|13424|13438.5|13423.5|2
1648482390000|2022-03-28 15:46:30|13438.5|13423.5|13438.5|13423.5|13438.5|13423.5|13438.5|13423.5|0
1648482410000|2022-03-28 15:46:50|13448.7|13433.7|13449.3|13434.3|13449.3|13434.3|13448.7|13433.7|2
1648482420000|2022-03-28 15:47:00|||||||||1
1648482460000|2022-03-28 15:47:40|13449|13434|13459|13444|13459|13444|13449|13434|4
1648482470000|2022-03-28 15:47:50|13458.5|13443.5|13458.5|13443.5|13458.5|13443.5|13458.5|13443.5|0
1648482480000|2022-03-28 15:48:00|13459.1|13444.1|13482.1|13467.1|13482.6|13467.6|13459.1|13444.1|42
1648482490000|2022-03-28 15:48:10|13482.4|13467.4|13477.7|13462.7|13482.4|13467.4|13477.5|13462.5|2
1648482500000|2022-03-28 15:48:20|13477.1|13462.1|13476.9|13461.9|13477.1|13462.1|13476.9|13461.9|6
1648482510000|2022-03-28 15:48:30|13477.9|13462.9|13479.4|13464.4|13479.4|13464.4|13477.9|13462.9|1
1648482520000|2022-03-28 15:48:40|13476.6|13461.6|13477.5|13462.5|13477.8|13462.8|13476.6|13461.6|1
1648482530000|2022-03-28 15:48:50|13477.1|13462.1|13477.1|13462.1|13477.1|13462.1|13477.1|13462.1|0
1648482540000|2022-03-28 15:49:00|13476.8|13461.8|13475.5|13460.5|13476.8|13461.8|13475.5|13460.5|6
1648482550000|2022-03-28 15:49:10|13475|13460|13475|13460|13475|13460|13475|13460|1
1648482560000|2022-03-28 15:49:20|13476.9|13461.9|13476.1|13461.1|13477.2|13462.2|13476.1|13461.1|1
1648482570000|2022-03-28 15:49:30|13476.3|13461.3|13480.5|13465.5|13482.3|13467.3|13476.1|13461.1|1
1648482580000|2022-03-28 15:49:40|13479.4|13464.4|13478.6|13463.6|13479.4|13464.4|13478.6|13463.6|0
1648482590000|2022-03-28 15:49:50|13478.2|13463.2|13477.7|13462.7|13478.2|13463.2|13477.7|13462.7|5
1648482600000|2022-03-28 15:50:00|13477.3|13462.3|13476.5|13461.5|13477.7|13462.7|13472.9|13457.9|13
1648482610000|2022-03-28 15:50:10|13475|13460|13475|13460|13475|13460|13475|13460|1
1648482630000|2022-03-28 15:50:30|13474.7|13459.7|13474.2|13459.2|13474.7|13459.7|13474.2|13459.2|1
1648482640000|2022-03-28 15:50:40|13474|13459|13474.2|13459.2|13474.2|13459.2|13474|13459|1
1648482650000|2022-03-28 15:50:50|13474|13459|13468.8|13443.8|13481.7|13459|13468.8|13443.8|8
1648482660000|2022-03-28 15:51:00|13468|13443|13474.2|13449.2|13476.8|13459.9|13460|13439.3|9
1648482670000|2022-03-28 15:51:10|13470.5|13455.5|13470.2|13455.2|13473.7|13458.7|13470|13455|0
1648482680000|2022-03-28 15:51:20|13470|13455|13470.3|13455.3|13470.5|13455.5|13470|13455|0
1648482690000|2022-03-28 15:51:30|13470.5|13455.5|13467.5|13452.5|13470.5|13455.5|13467.5|13452.5|0
1648482710000|2022-03-28 15:51:50|13467.2|13452.2|13475.9|13460.9|13475.9|13460.9|13467.2|13452.2|2
1648482720000|2022-03-28 15:52:00|13476.7|13461.7|13475.4|13460.4|13477.5|13462.5|13475.4|13460.4|3
1648482730000|2022-03-28 15:52:10|13473.5|13458.5|13474.6|13459.6|13474.6|13459.6|13473.5|13458.5|7
1648482750000|2022-03-28 15:52:30|13473.7|13458.7|13474|13459|13474|13459|13473.7|13458.7|0
1648482760000|2022-03-28 15:52:40|13473.7|13458.7|13473.8|13458.8|13473.8|13458.8|13473.5|13458.5|5
1648482770000|2022-03-28 15:52:50|13471.9|13456.9|13458.6|13433.6|13471.9|13456.9|13458.6|13433.6|3
1648482780000|2022-03-28 15:53:00|13452.4|13437.4|13451.9|13436.9|13452.4|13437.4|13451.1|13436.1|1
1648482800000|2022-03-28 15:53:20|13451.7|13436.7|13451.7|13436.7|13451.7|13436.7|13451.7|13436.7|0
1648482810000|2022-03-28 15:53:30|13451.9|13436.9|13451.9|13436.9|13451.9|13436.9|13451.9|13436.9|0
1648482820000|2022-03-28 15:53:40|13449.2|13434.2|13452.1|13437.1|13452.1|13437.1|13446.7|13431.7|8
1648482830000|2022-03-28 15:53:50|13446.9|13431.9|13446.9|13431.9|13446.9|13431.9|13446.9|13431.9|0
1648482850000|2022-03-28 15:54:10|13445.8|13430.8|13445.8|13430.8|13445.8|13430.8|13445.8|13430.8|0
1648482870000|2022-03-28 15:54:30|13442.7|13427.7|13443.1|13428.1|13443.1|13428.1|13442.7|13427.7|0
1648482880000|2022-03-28 15:54:40|13444.5|13429.5|13444.5|13429.5|13444.5|13429.5|13444.5|13429.5|0
1648482900000|2022-03-28 15:55:00|13446|13431|13452.6|13437.6|13452.6|13437.6|13446|13431|2
1648482910000|2022-03-28 15:55:10|13453.5|13438.5|13453.5|13438.5|13453.5|13438.5|13453.5|13438.5|0
1648482920000|2022-03-28 15:55:20|||||||||1
1648482930000|2022-03-28 15:55:30|13462.2|13437.2|13462.4|13437.4|13462.4|13437.4|13462.2|13437.2|0
1648482940000|2022-03-28 15:55:40|13457.6|13442.6|13459.4|13444.4|13459.4|13444.4|13457.6|13442.6|0
1648482970000|2022-03-28 15:56:10|||||||||1
1648482990000|2022-03-28 15:56:30|13459.3|13444.3|13459.3|13444.3|13459.3|13444.3|13459.3|13444.3|0
1648483000000|2022-03-28 15:56:40|13458.4|13443.4|13436.4|13411.4|13458.4|13443.4|13428.7|13397.9|4
1648483010000|2022-03-28 15:56:50|13436.6|13411.6|13429.6|13414.6|13436.6|13414.6|13429.6|13409.9|0
1648483020000|2022-03-28 15:57:00|13431.3|13416.3|13431.3|13416.3|13431.3|13416.3|13431.3|13416.3|0
1648483030000|2022-03-28 15:57:10|13431.7|13416.7|13431.4|13416.4|13431.7|13416.7|13431.2|13416.2|0
1648483040000|2022-03-28 15:57:20|13431.7|13416.7|13436.6|13421.6|13437.1|13422.1|13431.7|13416.7|4
1648483050000|2022-03-28 15:57:30|||||||||1
1648483060000|2022-03-28 15:57:40|13454.8|13439.8|13454.8|13439.8|13454.8|13439.8|13450.8|13435.8|3
1648483070000|2022-03-28 15:57:50|13456.6|13441.6|13457.8|13442.8|13457.8|13442.8|13456.6|13441.6|2
1648483080000|2022-03-28 15:58:00|13458.7|13443.7|13458.7|13443.7|13458.7|13443.7|13458.2|13443.2|9
1648483090000|2022-03-28 15:58:10|13461.9|13446.9|13458.3|13443.3|13462.2|13447.2|13458.1|13443.1|3
1648483110000|2022-03-28 15:58:30|13458.6|13443.6|13458.1|13443.1|13458.6|13443.6|13458.1|13443.1|2
1648483120000|2022-03-28 15:58:40|13458.3|13443.3|13458.1|13443.1|13458.3|13443.3|13458.1|13443.1|0
1648483130000|2022-03-28 15:58:50|13459.3|13444.3|13457.1|13442.1|13461|13446|13457.1|13442.1|5
1648483140000|2022-03-28 15:59:00|13456.5|13441.5|13456.5|13441.5|13456.5|13441.5|13456.5|13441.5|0
1648483150000|2022-03-28 15:59:10|13460|13445|13459.5|13444.5|13460|13445|13459.5|13444.5|3
1648483160000|2022-03-28 15:59:20|13459.8|13444.8|13459.2|13444.2|13459.8|13444.8|13459.2|13444.2|1
1648483170000|2022-03-28 15:59:30|||||||||2
1648483180000|2022-03-28 15:59:40|13461|13446|13459.7|13444.7|13461|13446|13459.7|13444.7|2
1648483190000|2022-03-28 15:59:50|||||||||1
1648483200000|2022-03-28 16:00:00|13459.5|13444.5|13459.2|13444.2|13459.5|13444.5|13459.2|13444.2|4
1648483210000|2022-03-28 16:00:10|13460.8|13445.8|13461|13446|13461|13446|13460.8|13445.8|3
1648483230000|2022-03-28 16:00:30|13461.3|13446.3|13461.3|13446.3|13461.3|13446.3|13461.3|13446.3|0
1648483240000|2022-03-28 16:00:40|13461.5|13446.5|13461.5|13446.5|13461.5|13446.5|13461.5|13446.5|0
1648483260000|2022-03-28 16:01:00|13461.3|13446.3|13452.5|13427.5|13461.3|13446.3|13451.8|13426.8|2
1648483270000|2022-03-28 16:01:10|13452.3|13427.3|13452.3|13427.3|13452.3|13427.3|13452.3|13427.3|0
1648483290000|2022-03-28 16:01:30|13449.3|13434.3|13452.3|13427.3|13452.3|13435.1|13449.3|13427|1
1648483300000|2022-03-28 16:01:40|13452.2|13427.2|13448.2|13433.2|13453.2|13433.5|13447.7|13427.2|1
1648483310000|2022-03-28 16:01:50|13448.7|13433.7|13448.2|13433.2|13448.7|13433.7|13448.2|13433.2|3
1648483320000|2022-03-28 16:02:00|||||||||1
1648483340000|2022-03-28 16:02:20|13448.7|13433.7|13448|13433|13448.8|13433.8|13448|13433|0
1648483350000|2022-03-28 16:02:30|||||||||1
1648483360000|2022-03-28 16:02:40|13447.4|13432.4|13442.9|13427.9|13447.4|13432.4|13442.9|13427.9|5
1648483370000|2022-03-28 16:02:50|13442.5|13427.5|13439.6|13424.6|13442.5|13427.5|13439.6|13424.6|4
1648483380000|2022-03-28 16:03:00|13439.1|13424.1|13426.1|13411.1|13439.1|13424.1|13426.1|13411.1|6
1648483390000|2022-03-28 16:03:10|13426|13411|13417.6|13402.6|13426|13411|13416.1|13401.1|9
1648483400000|2022-03-28 16:03:20|13419.1|13404.1|13419.4|13404.4|13419.4|13404.4|13419.1|13404.1|1
1648483420000|2022-03-28 16:03:40|13419.1|13404.1|13438.7|13423.7|13451.7|13424.8|13419.1|13404.1|13
1648483430000|2022-03-28 16:03:50|13437.4|13422.4|13437.4|13422.4|13437.4|13422.4|13437.4|13422.4|0
1648483440000|2022-03-28 16:04:00|13436.7|13421.7|13437.4|13422.4|13437.4|13422.4|13436.7|13421.7|0
1648483450000|2022-03-28 16:04:10|13436.7|13421.7|13437.1|13422.1|13437.4|13422.4|13436.5|13421.5|1
1648483460000|2022-03-28 16:04:20|13436.5|13421.5|13436.9|13421.9|13437.4|13422.4|13436.5|13421.5|1
1648483470000|2022-03-28 16:04:30|13436.6|13421.6|13436.6|13421.6|13436.6|13421.6|13436.6|13421.6|0
1648483480000|2022-03-28 16:04:40|13436.4|13421.4|13436.4|13421.4|13436.4|13421.4|13436.4|13421.4|0
1648483490000|2022-03-28 16:04:50|13436.1|13421.1|13435.6|13420.6|13436.1|13421.1|13435.6|13420.6|1
1648483500000|2022-03-28 16:05:00|13435.9|13420.9|13435.9|13420.9|13435.9|13420.9|13435.9|13420.9|1
1648483510000|2022-03-28 16:05:10|13435.1|13420.1|13425.2|13410.2|13435.1|13420.1|13425.2|13410.2|3
1648483520000|2022-03-28 16:05:20|13424.4|13409.4|13423.6|13408.6|13424.4|13409.4|13421.3|13406.3|4
1648483530000|2022-03-28 16:05:30|13423|13408|13422.5|13407.5|13423|13408|13421.9|13406.9|1
1648483540000|2022-03-28 16:05:40|13421.6|13406.6|13421.3|13406.3|13421.8|13406.8|13421.3|13406.3|1
1648483560000|2022-03-28 16:06:00|13420.8|13405.8|13420.8|13405.8|13420.8|13405.8|13420.8|13405.8|0
1648483570000|2022-03-28 16:06:10|13421.1|13406.1|13420.8|13405.8|13421.1|13406.1|13420.8|13405.8|1
1648483580000|2022-03-28 16:06:20|13420.3|13405.3|13420.3|13405.3|13420.3|13405.3|13420.3|13405.3|0
1648483590000|2022-03-28 16:06:30|||||||||1
1648483600000|2022-03-28 16:06:40|13420.6|13405.6|13420.6|13405.6|13420.6|13405.6|13420.6|13405.6|2
1648483610000|2022-03-28 16:06:50|13449.6|13412.1|13431.6|13416.6|13450.1|13417.3|13431.6|13412.1|17
1648483620000|2022-03-28 16:07:00|13431.3|13416.3|13431.3|13416.3|13431.3|13416.3|13431.3|13416.3|0
1648483630000|2022-03-28 16:07:10|13431.1|13416.1|13431.1|13416.1|13431.1|13416.1|13431.1|13416.1|0
1648483640000|2022-03-28 16:07:20|13432.6|13417.6|13433.1|13418.1|13433.1|13418.1|13431.7|13416.7|2
1648483660000|2022-03-28 16:07:40|13433.7|13418.7|13435.6|13420.6|13435.6|13420.6|13433.7|13418.7|1
1648483670000|2022-03-28 16:07:50|13438.2|13423.2|13438.3|13423.3|13438.3|13423.3|13438.2|13423.2|3
1648483680000|2022-03-28 16:08:00|13438.6|13423.6|13438.8|13423.8|13438.8|13423.8|13438.6|13423.6|1
1648483690000|2022-03-28 16:08:10|13439.1|13424.1|13439.1|13424.1|13439.1|13424.1|13439.1|13424.1|0
1648483710000|2022-03-28 16:08:30|13439.6|13424.6|13439.6|13424.6|13439.6|13424.6|13439.6|13424.6|1
1648483720000|2022-03-28 16:08:40|||||||||1
1648483730000|2022-03-28 16:08:50|||||||||1
1648483740000|2022-03-28 16:09:00|13440.5|13425.5|13441|13426|13441|13426|13440.5|13425.5|2
1648483750000|2022-03-28 16:09:10|13431|13416|13429.2|13414.2|13431|13416|13429.2|13414.2|24
1648483760000|2022-03-28 16:09:20|13430.5|13415.5|13430.5|13415.5|13430.5|13415.5|13430.5|13415.5|0
1648483810000|2022-03-28 16:10:10|||||||||5
1648483850000|2022-03-28 16:10:50|13430.7|13415.7|13430.7|13415.7|13430.7|13415.7|13430.7|13415.7|1
1648483860000|2022-03-28 16:11:00|||||||||1
1648483870000|2022-03-28 16:11:10|||||||||2
1648483880000|2022-03-28 16:11:20|13434.7|13419.7|13434.7|13419.7|13434.7|13419.7|13434.7|13419.7|3
1648483890000|2022-03-28 16:11:30|13441.3|13426.3|13445.9|13430.9|13445.9|13430.9|13441.3|13426.3|8
1648483900000|2022-03-28 16:11:40|13445.6|13430.6|13445.6|13430.6|13445.6|13430.6|13445.6|13430.6|0
1648483920000|2022-03-28 16:12:00|13446.4|13431.4|13448.2|13433.2|13448.2|13433.2|13446.4|13431.4|4
1648483930000|2022-03-28 16:12:10|13448.8|13433.8|13450.7|13435.7|13450.7|13435.7|13448.8|13433.8|1
1648483950000|2022-03-28 16:12:30|13442.1|13427.1|13439.5|13424.5|13442.9|13427.9|13439.5|13424.5|6
1648483960000|2022-03-28 16:12:40|13439.8|13424.8|13440.7|13425.7|13440.7|13425.7|13439.8|13424.8|0
1648483980000|2022-03-28 16:13:00|13444.2|13429.2|13444.7|13429.7|13444.7|13429.7|13444.2|13429.2|6
1648483990000|2022-03-28 16:13:10|13444.4|13429.4|13444.9|13429.9|13444.9|13429.9|13444.4|13429.4|1
1648484000000|2022-03-28 16:13:20|13444.6|13429.6|13444.9|13429.9|13444.9|13429.9|13444.6|13429.6|3
1648484010000|2022-03-28 16:13:30|13445.1|13430.1|13445.1|13430.1|13445.1|13430.1|13445.1|13430.1|2
1648484030000|2022-03-28 16:13:50|13445.4|13430.4|13445.4|13430.4|13445.4|13430.4|13445.4|13430.4|0
1648484040000|2022-03-28 16:14:00|13445.1|13430.1|13453.6|13438.6|13461.4|13442.6|13445.1|13430.1|4
1648484050000|2022-03-28 16:14:10|13451.6|13436.6|13451.8|13436.8|13451.8|13436.8|13451.6|13436.6|2
1648484060000|2022-03-28 16:14:20|13451.6|13436.6|13459.1|13444.1|13459.6|13444.6|13451.6|13436.6|11
1648484080000|2022-03-28 16:14:40|13458.6|13443.6|13461.6|13446.6|13462.6|13447.6|13456.6|13441.6|5
1648484090000|2022-03-28 16:14:50|13461.1|13446.1|13461.1|13446.1|13461.1|13446.1|13461.1|13446.1|0
1648484100000|2022-03-28 16:15:00|13460.5|13445.5|13434.6|13419.6|13460.5|13445.5|13434.6|13419.6|8
1648484110000|2022-03-28 16:15:10|13434.2|13419.2|13433.8|13418.8|13434.2|13419.2|13433.8|13418.8|0
1648484120000|2022-03-28 16:15:20|13433|13418|13432.7|13417.7|13433|13418|13432.7|13417.7|0
1648484130000|2022-03-28 16:15:30|13433|13418|13433|13418|13433|13418|13433|13418|2
1648484140000|2022-03-28 16:15:40|13422.2|13407.2|13419.9|13404.9|13422.5|13407.5|13419.9|13404.9|6
1648484150000|2022-03-28 16:15:50|13415.3|13390.3|13415.3|13390.3|13415.3|13390.3|13415.3|13390.3|5
1648484160000|2022-03-28 16:16:00|13405.2|13390.2|13408.9|13393.9|13408.9|13393.9|13404.7|13389.7|8
1648484170000|2022-03-28 16:16:10|13409.2|13394.2|13400.2|13385.2|13415.2|13400.2|13400.2|13385.2|6
1648484180000|2022-03-28 16:16:20|13399.9|13384.9|13400.2|13385.2|13400.2|13385.2|13399.9|13384.9|3
1648484200000|2022-03-28 16:16:40|13400.7|13385.7|13400.2|13385.2|13400.7|13385.7|13400.2|13385.2|3
1648484230000|2022-03-28 16:17:10|13400.5|13385.5|13400.7|13385.7|13400.7|13385.7|13400.5|13385.5|1
1648484240000|2022-03-28 16:17:20|13400.4|13385.4|13400.4|13385.4|13400.4|13385.4|13400.4|13385.4|1
1648484250000|2022-03-28 16:17:30|13400.2|13385.2|13400.2|13385.2|13400.2|13385.2|13400.2|13385.2|0
1648484260000|2022-03-28 16:17:40|||||||||2
1648484270000|2022-03-28 16:17:50|||||||||3
1648484280000|2022-03-28 16:18:00|||||||||9
1648484290000|2022-03-28 16:18:10|||||||||1
1648484300000|2022-03-28 16:18:20|13418|13403|13424.4|13409.4|13427.7|13412.7|13418|13403|2
1648484320000|2022-03-28 16:18:40|13424.7|13409.7|13424.4|13409.4|13424.7|13409.7|13424.4|13409.4|5
1648484340000|2022-03-28 16:19:00|13424.7|13409.7|13424.7|13409.7|13424.7|13409.7|13424.7|13409.7|1
1648484350000|2022-03-28 16:19:10|13422.7|13407.7|13421|13406|13422.7|13407.7|13420.8|13405.8|3
1648484360000|2022-03-28 16:19:20|||||||||4
1648484380000|2022-03-28 16:19:40|13420.8|13405.8|13420.8|13405.8|13420.8|13405.8|13420.8|13405.8|0
1648484390000|2022-03-28 16:19:50|13421.1|13406.1|13421.1|13406.1|13421.1|13406.1|13421.1|13406.1|4
1648484400000|2022-03-28 16:20:00|13420.8|13405.8|13420.8|13405.8|13420.8|13405.8|13420.8|13405.8|1
1648484410000|2022-03-28 16:20:10|13421.4|13406.4|13421.3|13406.3|13421.6|13406.6|13421.3|13406.3|1
1648484420000|2022-03-28 16:20:20|||||||||1
1648484430000|2022-03-28 16:20:30|13422.1|13407.1|13423.3|13408.3|13423.3|13408.3|13422.1|13407.1|1
1648484450000|2022-03-28 16:20:50|||||||||1
1648484460000|2022-03-28 16:21:00|13423.4|13408.4|13420.3|13405.3|13424.3|13409.3|13420|13405|3
1648484470000|2022-03-28 16:21:10|13421.8|13406.8|13421.8|13406.8|13421.8|13406.8|13421.8|13406.8|0
1648484500000|2022-03-28 16:21:40|||||||||1
1648484510000|2022-03-28 16:21:50|||||||||1
1648484540000|2022-03-28 16:22:20|13419.8|13404.8|13411.4|13396.4|13420.1|13405.1|13411.4|13396.4|10
1648484550000|2022-03-28 16:22:30|13410.6|13395.6|13410.4|13395.4|13410.6|13395.6|13410.4|13395.4|5
1648484560000|2022-03-28 16:22:40|||||||||2
1648484570000|2022-03-28 16:22:50|13417.2|13402.2|13417.8|13402.8|13418.5|13403.5|13417.2|13402.2|3
1648484580000|2022-03-28 16:23:00|13418.1|13403.1|13418.5|13403.5|13418.5|13403.5|13418.1|13403.1|1
1648484590000|2022-03-28 16:23:10|13423.1|13408.1|13431.3|13416.3|13433.6|13418.6|13423.1|13408.1|14
1648484600000|2022-03-28 16:23:20|13430.5|13415.5|13430.5|13415.5|13430.5|13415.5|13430.5|13415.5|0
1648484610000|2022-03-28 16:23:30|13429.6|13414.6|13429.6|13414.6|13429.6|13414.6|13429.6|13414.6|0
1648484630000|2022-03-28 16:23:50|13429.1|13414.1|13429.1|13414.1|13429.1|13414.1|13429.1|13414.1|1
1648484650000|2022-03-28 16:24:10|13428.9|13413.9|13427.8|13412.8|13428.9|13413.9|13427.8|13412.8|1
1648484660000|2022-03-28 16:24:20|13427.2|13412.2|13427.2|13412.2|13427.2|13412.2|13427.2|13412.2|0
1648484670000|2022-03-28 16:24:30|13426.3|13411.3|13426.3|13411.3|13426.3|13411.3|13426.3|13411.3|1
1648484700000|2022-03-28 16:25:00|13419.1|13404.1|13414.1|13399.1|13419.1|13404.1|13414.1|13399.1|21
1648484710000|2022-03-28 16:25:10|13412.9|13397.9|13411.1|13396.1|13412.9|13397.9|13411.1|13396.1|1
1648484730000|2022-03-28 16:25:30|13411.5|13396.5|13413|13398|13413.5|13398.5|13411.5|13396.5|9
1648484740000|2022-03-28 16:25:40|||||||||2
1648484750000|2022-03-28 16:25:50|13416.2|13401.2|13411.9|13396.9|13416.2|13401.2|13411.9|13396.9|1
1648484760000|2022-03-28 16:26:00|13413|13398|13421.2|13406.2|13424.5|13409.5|13413|13398|4
1648484770000|2022-03-28 16:26:10|13450.8|13425.8|13472.7|13447.7|13492.2|13474.6|13448.9|13425.8|58
1648484780000|2022-03-28 16:26:20|13466.4|13451.4|13453|13438|13466.4|13451.4|13453|13438|1
1648484790000|2022-03-28 16:26:30|13452.8|13437.8|13452.8|13437.8|13452.8|13437.8|13452.3|13437.3|0
1648484800000|2022-03-28 16:26:40|13452.3|13437.3|13452.3|13437.3|13452.3|13437.3|13452.3|13437.3|0
1648484810000|2022-03-28 16:26:50|13452.1|13437.1|13450.8|13435.8|13452.1|13437.1|13450.8|13435.8|2
1648484820000|2022-03-28 16:27:00|13449.9|13434.9|13450|13435|13450|13435|13449.6|13434.6|2
1648484830000|2022-03-28 16:27:10|||||||||2
1648484840000|2022-03-28 16:27:20|13449|13434|13448.7|13433.7|13449.8|13434.8|13448.7|13433.7|5
1648484860000|2022-03-28 16:27:40|13447.8|13432.8|13447.6|13432.6|13447.8|13432.8|13447.6|13432.6|1
1648484880000|2022-03-28 16:28:00|13467.5|13452.5|13469.7|13454.7|13471.3|13456.3|13461.3|13442.1|5
1648484890000|2022-03-28 16:28:10|13470.7|13455.7|13471.8|13456.8|13471.8|13456.8|13470.7|13455.7|0
1648484900000|2022-03-28 16:28:20|13471.6|13456.6|13471.8|13456.8|13471.8|13456.8|13471.6|13456.6|1
1648484910000|2022-03-28 16:28:30|13472.1|13457.1|13474.4|13459.4|13474.4|13459.4|13472.1|13457.1|11
1648484930000|2022-03-28 16:28:50|13481.9|13456.9|13476.8|13461.8|13481.9|13462|13476.8|13456.9|2
1648484940000|2022-03-28 16:29:00|13476.5|13461.5|13476.5|13461.5|13476.5|13461.5|13476.5|13461.5|3
1648484960000|2022-03-28 16:29:20|13483|13458|13483|13458|13483|13458|13483|13458|10
1648484970000|2022-03-28 16:29:30|13483.6|13458.6|13483.6|13458.6|13483.6|13458.6|13483.4|13458.4|0
1648484990000|2022-03-28 16:29:50|13482.2|13457.2|13480.4|13465.4|13482.2|13465.7|13478.7|13457.2|1
1648485000000|2022-03-28 16:30:00|13480.7|13465.7|13482.5|13467.5|13482.7|13467.7|13480.4|13465.4|1
1648485020000|2022-03-28 16:30:20|13482.9|13467.9|13483.5|13468.5|13483.5|13468.5|13482.9|13467.9|1
1648485030000|2022-03-28 16:30:30|13482.4|13467.4|13482.4|13467.4|13482.4|13467.4|13482.4|13467.4|0
1648485040000|2022-03-28 16:30:40|13483.5|13468.5|13481.1|13466.1|13483.5|13468.5|13481.1|13466.1|7
1648485050000|2022-03-28 16:30:50|13481.3|13466.3|13480.4|13465.4|13483|13468|13478.9|13463.9|1
1648485060000|2022-03-28 16:31:00|13480.7|13465.7|13475|13460|13480.8|13465.8|13475|13460|2
1648485070000|2022-03-28 16:31:10|13474|13459|13461.7|13446.7|13474.5|13459.5|13461.7|13446.7|3
1648485080000|2022-03-28 16:31:20|13461.3|13446.3|13460.7|13445.7|13461.3|13446.3|13458.3|13443.3|6
1648485090000|2022-03-28 16:31:30|13459|13444|13457|13442|13459|13444|13457|13442|5
1648485100000|2022-03-28 16:31:40|13457.3|13442.3|13457.2|13442.2|13457.5|13442.5|13456.8|13441.8|1
1648485110000|2022-03-28 16:31:50|13457|13442|13457.5|13442.5|13457.5|13442.5|13456.8|13441.8|1
1648485120000|2022-03-28 16:32:00|13457.3|13442.3|13458.1|13443.1|13458.5|13443.5|13456.8|13441.8|1
1648485150000|2022-03-28 16:32:30|||||||||1
1648485160000|2022-03-28 16:32:40|13458.9|13443.9|13475.6|13450.6|13479.3|13450.9|13458.9|13441.8|1
1648485170000|2022-03-28 16:32:50|13475.9|13450.9|13475.4|13450.4|13475.9|13450.9|13475.4|13450.4|0
1648485210000|2022-03-28 16:33:30|13475.2|13450.2|13483.2|13458.2|13483.2|13458.2|13472|13450.2|3
1648485220000|2022-03-28 16:33:40|13482.9|13457.9|13482.9|13457.9|13482.9|13457.9|13482.9|13457.9|17
1648485250000|2022-03-28 16:34:10|13483.5|13458.5|13483.7|13458.7|13483.7|13458.7|13483.5|13458.5|1
1648485260000|2022-03-28 16:34:20|13483.5|13458.5|13482.7|13457.7|13483.5|13458.5|13482.7|13457.7|0
1648485270000|2022-03-28 16:34:30|13482.4|13457.4|13477.1|13462.1|13482.7|13462.9|13476.4|13456.6|0
1648485280000|2022-03-28 16:34:40|13477.3|13462.3|13477.2|13462.2|13479.4|13464.4|13477.2|13462.2|2
1648485290000|2022-03-28 16:34:50|13476.9|13461.9|13477.2|13462.2|13477.2|13462.2|13476.9|13461.9|1
1648485300000|2022-03-28 16:35:00|13477|13462|13477.3|13462.3|13477.3|13462.3|13476.7|13461.7|1
1648485310000|2022-03-28 16:35:10|13478.5|13463.5|13478.5|13463.5|13478.5|13463.5|13478.5|13463.5|0
1648485330000|2022-03-28 16:35:30|13478.2|13463.2|13478.2|13463.2|13478.2|13463.2|13478.2|13463.2|0
1648485340000|2022-03-28 16:35:40|13478.5|13463.5|13478.2|13463.2|13478.5|13463.5|13477.9|13462.9|2
1648485350000|2022-03-28 16:35:50|13478.4|13463.4|13478.4|13463.4|13478.4|13463.4|13478.4|13463.4|1
1648485360000|2022-03-28 16:36:00|||||||||2
1648485380000|2022-03-28 16:36:20|13478.2|13463.2|13478.2|13463.2|13478.2|13463.2|13478.2|13463.2|1
1648485390000|2022-03-28 16:36:30|13478.8|13463.8|13478.8|13463.8|13478.8|13463.8|13478.8|13463.8|0
1648485420000|2022-03-28 16:37:00|13479.7|13464.7|13478.8|13463.8|13479.7|13464.7|13478.8|13463.8|2
1648485440000|2022-03-28 16:37:20|13473|13458|13476.4|13461.4|13476.4|13461.4|13473|13458|2
1648485480000|2022-03-28 16:38:00|13475.9|13460.9|13471.7|13446.7|13477.5|13460.9|13471.7|13440|1
1648485490000|2022-03-28 16:38:10|||||||||2
1648485500000|2022-03-28 16:38:20|13471.3|13446.3|13464.3|13449.3|13471.3|13449.3|13464.3|13444.5|0
1648485510000|2022-03-28 16:38:30|13464.1|13449.1|13462.8|13447.8|13464.9|13449.9|13462.8|13447.8|0
1648485520000|2022-03-28 16:38:40|13462.6|13447.6|13462.8|13447.8|13462.8|13447.8|13462.6|13447.6|1
1648485530000|2022-03-28 16:38:50|13461.8|13446.8|13454.4|13439.4|13462.1|13447.1|13453.6|13438.6|0
1648485540000|2022-03-28 16:39:00|13453.7|13438.7|13447.6|13432.6|13456.2|13438.7|13446.9|13431.2|1
1648485550000|2022-03-28 16:39:10|13448.4|13433.4|13446.4|13431.4|13448.4|13433.4|13443.7|13428.7|0
1648485560000|2022-03-28 16:39:20|13447.7|13432.7|13452.1|13437.1|13452.1|13437.1|13447.7|13432.7|2
1648485570000|2022-03-28 16:39:30|13452.3|13437.3|13453.5|13438.5|13453.5|13438.5|13452.3|13437.3|0
1648485580000|2022-03-28 16:39:40|13455|13440|13455|13440|13455|13440|13455|13440|0
1648485600000|2022-03-28 16:40:00|13456.2|13441.2|13457|13442|13457.5|13442.5|13456.2|13441.2|0
1648485610000|2022-03-28 16:40:10|13455.9|13440.9|13454.5|13439.5|13456.8|13441.8|13454.5|13439.5|0
1648485620000|2022-03-28 16:40:20|||||||||2
1648485630000|2022-03-28 16:40:30|13453.6|13438.6|13453.4|13438.4|13453.6|13438.6|13453.4|13438.4|1
1648485640000|2022-03-28 16:40:40|13453.1|13438.1|13453.4|13438.4|13453.6|13438.6|13453.1|13438.1|0
1648485650000|2022-03-28 16:40:50|13454.3|13439.3|13454.3|13439.3|13454.3|13439.3|13454.3|13439.3|0
1648485660000|2022-03-28 16:41:00|13453.8|13438.8|13454.5|13439.5|13454.5|13439.5|13453.8|13438.8|1
1648485680000|2022-03-28 16:41:20|||||||||2
1648485710000|2022-03-28 16:41:50|13461.2|13446.2|13461.2|13446.2|13463.7|13448.7|13460.6|13445.6|2
1648485720000|2022-03-28 16:42:00|13461.7|13446.7|13462.7|13447.7|13462.9|13447.9|13461.7|13446.7|1
1648485730000|2022-03-28 16:42:10|13464.5|13449.5|13464.5|13449.5|13464.5|13449.5|13464.5|13449.5|0
1648485750000|2022-03-28 16:42:30|13464.8|13449.8|13459.6|13444.6|13464.8|13449.8|13459.6|13444.6|6
1648485760000|2022-03-28 16:42:40|13459.3|13444.3|13459.3|13444.3|13459.3|13444.3|13459.3|13444.3|1
1648485820000|2022-03-28 16:43:40|13459.5|13444.5|13459.5|13444.5|13459.5|13444.5|13459.5|13444.5|1
1648485840000|2022-03-28 16:44:00|13459.3|13444.3|13459.3|13444.3|13459.3|13444.3|13459.3|13444.3|0
1648485860000|2022-03-28 16:44:20|||||||||1
1648485880000|2022-03-28 16:44:40|13455.8|13440.8|13455.8|13440.8|13455.8|13440.8|13455.8|13440.8|6
1648485890000|2022-03-28 16:44:50|||||||||1
1648485900000|2022-03-28 16:45:00|13454.3|13439.3|13450.9|13435.9|13454.3|13439.3|13450.9|13435.9|1
1648485910000|2022-03-28 16:45:10|||||||||3
1648485920000|2022-03-28 16:45:20|13448.1|13433.1|13461.8|13446.8|13465.2|13447.8|13448.1|13433.1|12
1648485930000|2022-03-28 16:45:30|13461.5|13446.5|13461.5|13446.5|13461.5|13446.5|13461.5|13446.5|0
1648485940000|2022-03-28 16:45:40|13462.2|13447.2|13462|13447|13462.9|13447.9|13461.3|13446.3|8
1648485950000|2022-03-28 16:45:50|13462.2|13447.2|13462.5|13447.5|13462.5|13447.5|13462.2|13447.2|0
1648485970000|2022-03-28 16:46:10|13462.3|13447.3|13462.5|13447.5|13462.5|13447.5|13462.3|13447.3|1
1648485990000|2022-03-28 16:46:30|13464|13449|13466.5|13451.5|13466.5|13451.5|13464|13449|0
1648486000000|2022-03-28 16:46:40|13466.6|13451.6|13467|13452|13467|13452|13466.6|13451.6|0
1648486030000|2022-03-28 16:47:10|||||||||1
1648486040000|2022-03-28 16:47:20|13468.5|13453.5|13469.1|13454.1|13469.1|13454.1|13468.5|13453.5|1
1648486050000|2022-03-28 16:47:30|13469.4|13454.4|13469.2|13454.2|13470.4|13455.4|13469.2|13454.2|1
1648486060000|2022-03-28 16:47:40|13468.2|13453.2|13469.4|13454.4|13469.4|13454.4|13468.2|13453.2|1
1648486070000|2022-03-28 16:47:50|13469.8|13454.8|13470.4|13455.4|13470.4|13455.4|13469.8|13454.8|0
1648486080000|2022-03-28 16:48:00|13470.6|13455.6|13470.9|13455.9|13470.9|13455.9|13470.6|13455.6|0
1648486090000|2022-03-28 16:48:10|13483.6|13468.6|13482.5|13467.5|13486.2|13471.2|13482.2|13467.2|6
1648486100000|2022-03-28 16:48:20|13482.8|13467.8|13482.8|13467.8|13482.8|13467.8|13482.8|13467.8|4
1648486120000|2022-03-28 16:48:40|13483.1|13468.1|13466.9|13451.9|13483.1|13468.1|13466.9|13451.9|6
1648486130000|2022-03-28 16:48:50|13473.7|13448.7|13476.2|13451.2|13476.2|13451.2|13473.7|13448.7|1
1648486140000|2022-03-28 16:49:00|13476.4|13451.4|13487.3|13472.3|13487.3|13472.3|13473.3|13451.4|2
1648486150000|2022-03-28 16:49:10|13487.1|13472.1|13486.2|13471.2|13487.1|13472.1|13486.2|13471.2|0
1648486160000|2022-03-28 16:49:20|||||||||3
1648486170000|2022-03-28 16:49:30|13485.6|13470.6|13468.2|13453.2|13485.6|13470.6|13461.6|13446.6|80
1648486190000|2022-03-28 16:49:50|13467.4|13452.4|13464.5|13449.5|13468.2|13453.2|13464.3|13449.3|2
1648486200000|2022-03-28 16:50:00|13463.9|13448.9|13464.4|13449.4|13465.4|13450.4|13462.9|13447.9|8
1648486210000|2022-03-28 16:50:10|13462.9|13447.9|13462.9|13447.9|13462.9|13447.9|13462.9|13447.9|0
1648486220000|2022-03-28 16:50:20|13462.7|13447.7|13453.5|13438.5|13462.7|13447.7|13453.5|13438.5|6
1648486230000|2022-03-28 16:50:30|13453.7|13438.7|13453.7|13438.7|13453.7|13438.7|13453.7|13438.7|0
1648486240000|2022-03-28 16:50:40|13452.9|13437.9|13452.3|13437.3|13452.9|13437.9|13452.3|13437.3|2
1648486250000|2022-03-28 16:50:50|13453.4|13438.4|13452.6|13427.6|13453.4|13438.4|13444.6|13424|9
1648486260000|2022-03-28 16:51:00|13453.2|13428.2|13446.9|13431.9|13453.2|13431.9|13442.2|13427.2|2
1648486270000|2022-03-28 16:51:10|13448.9|13433.9|13449.5|13434.5|13450.4|13435.4|13448.9|13433.9|0
1648486280000|2022-03-28 16:51:20|13450.4|13435.4|13450|13435|13450.4|13435.4|13450|13435|0
1648486290000|2022-03-28 16:51:30|13449.7|13434.7|13449.7|13434.7|13449.7|13434.7|13449.7|13434.7|0
1648486300000|2022-03-28 16:51:40|||||||||2
1648486310000|2022-03-28 16:51:50|13449|13434|13448.2|13433.2|13449|13434|13448.2|13433.2|0
1648486320000|2022-03-28 16:52:00|13446.2|13431.2|13441.7|13426.7|13446.2|13431.2|13440.7|13425.7|3
1648486330000|2022-03-28 16:52:10|13441.4|13426.4|13449.1|13424.1|13449.1|13426.4|13441.4|13424.1|2
1648486340000|2022-03-28 16:52:20|13447.7|13432.7|13447.7|13432.7|13447.7|13432.7|13447.7|13432.7|0
1648486350000|2022-03-28 16:52:30|13449.3|13434.3|13451|13436|13451|13436|13449.3|13434.3|0
1648486360000|2022-03-28 16:52:40|13451.3|13436.3|13450.7|13435.7|13451.3|13436.3|13450.5|13435.5|2
1648486370000|2022-03-28 16:52:50|13451|13436|13446.9|13431.9|13451|13436|13446.9|13431.9|3
1648486380000|2022-03-28 16:53:00|13445.4|13430.4|13443.4|13428.4|13445.4|13430.4|13443.4|13428.4|2
1648486390000|2022-03-28 16:53:10|13442.8|13427.8|13442.8|13427.8|13442.8|13427.8|13442.8|13427.8|0
1648486420000|2022-03-28 16:53:40|13442.5|13427.5|13442.7|13427.7|13442.7|13427.7|13442.5|13427.5|11
1648486430000|2022-03-28 16:53:50|||||||||1
1648486440000|2022-03-28 16:54:00|13443.1|13428.1|13448.5|13433.5|13449.2|13434.2|13441.7|13426.7|6
1648486450000|2022-03-28 16:54:10|13450.4|13435.4|13455.1|13440.1|13464.2|13444.8|13450.4|13435.4|0
1648486460000|2022-03-28 16:54:20|13455.3|13440.3|13454.2|13439.2|13455.3|13440.3|13454|13439|2
1648486470000|2022-03-28 16:54:30|13454.8|13439.8|13455.5|13440.5|13455.5|13440.5|13454.8|13439.8|0
1648486480000|2022-03-28 16:54:40|13455.8|13440.8|13455.8|13440.8|13455.8|13440.8|13455.8|13440.8|0
1648486490000|2022-03-28 16:54:50|13456.5|13441.5|13456.8|13441.8|13456.8|13441.8|13456.5|13441.5|1
1648486500000|2022-03-28 16:55:00|13457.4|13442.4|13456.9|13441.9|13457.4|13442.4|13456.4|13441.4|1
1648486510000|2022-03-28 16:55:10|13457.1|13442.1|13457.4|13442.4|13457.4|13442.4|13457.1|13442.1|1
1648486550000|2022-03-28 16:55:50|||||||||2
1648486560000|2022-03-28 16:56:00|13457.7|13442.7|13461.6|13446.6|13461.6|13446.6|13457.7|13442.7|2
1648486570000|2022-03-28 16:56:10|13461.8|13446.8|13461.6|13446.6|13461.8|13446.8|13461.6|13446.6|1
1648486580000|2022-03-28 16:56:20|13461.8|13446.8|13460.8|13445.8|13461.8|13446.8|13460.8|13445.8|34
1648486590000|2022-03-28 16:56:30|13461.4|13446.4|13461.4|13446.4|13461.4|13446.4|13461.4|13446.4|45
1648486600000|2022-03-28 16:56:40|13461.1|13446.1|13461.1|13446.1|13461.1|13446.1|13461.1|13446.1|0
1648486620000|2022-03-28 16:57:00|||||||||1
1648486630000|2022-03-28 16:57:10|13461.7|13446.7|13461.7|13446.7|13461.7|13446.7|13461.7|13446.7|0
1648486640000|2022-03-28 16:57:20|13461.9|13446.9|13461.7|13446.7|13461.9|13446.9|13461.7|13446.7|0
1648486650000|2022-03-28 16:57:30|13461.9|13446.9|13462.8|13447.8|13462.8|13447.8|13461.9|13446.9|2
1648486660000|2022-03-28 16:57:40|13463.6|13448.6|13476.6|13461.6|13477.9|13462.5|13463.6|13448.6|2
1648486670000|2022-03-28 16:57:50|13476.5|13461.5|13477.1|13462.1|13477.1|13462.1|13476.5|13461.5|0
1648486680000|2022-03-28 16:58:00|13476.5|13461.5|13485.6|13470.6|13486.5|13471.5|13476.5|13461.5|9
1648486690000|2022-03-28 16:58:10|13484.7|13469.7|13488|13473|13488.3|13473.3|13484.7|13469.7|19
1648486700000|2022-03-28 16:58:20|13487.7|13472.7|13492.4|13477.4|13492.4|13477.4|13487.6|13472.6|35
1648486710000|2022-03-28 16:58:30|13493.3|13478.3|13507.6|13492.6|13515|13500|13493.3|13478.3|46
1648486720000|2022-03-28 16:58:40|13506.1|13491.1|13505.1|13490.1|13506.1|13491.1|13505.1|13490.1|5
1648486760000|2022-03-28 16:59:20|13505.3|13490.3|13505.1|13490.1|13505.3|13490.3|13505.1|13490.1|0
1648486770000|2022-03-28 16:59:30|13505.3|13490.3|13506.8|13491.8|13506.8|13491.8|13505.3|13490.3|0
1648486780000|2022-03-28 16:59:40|13508.6|13493.6|13508.6|13493.6|13508.6|13493.6|13508.6|13493.6|0
1648486790000|2022-03-28 16:59:50|13507.2|13492.2|13505.9|13490.9|13507.2|13492.2|13505.9|13490.9|1
1648486800000|2022-03-28 17:00:00|13507.1|13492.1|13508.8|13493.8|13508.8|13493.8|13507.1|13492.1|0
1648486810000|2022-03-28 17:00:10|13508.6|13493.6|13508.4|13493.4|13509.7|13494.7|13508.1|13493.1|6
1648486820000|2022-03-28 17:00:20|13506.8|13491.8|13514.9|13499.9|13526.4|13508.4|13506.8|13491.8|15
1648486840000|2022-03-28 17:00:40|13515.2|13500.2|13515.2|13500.2|13515.2|13500.2|13515.2|13500.2|1
1648486860000|2022-03-28 17:01:00|13513.8|13498.8|13513.8|13498.8|13513.8|13498.8|13513.8|13498.8|1
1648486880000|2022-03-28 17:01:20|13513.6|13498.6|13509.1|13494.1|13513.6|13498.6|13509.1|13494.1|1
1648486910000|2022-03-28 17:01:50|13525.7|13500.7|13515.9|13500.9|13525.7|13502.1|13515.9|13497.3|13
1648486920000|2022-03-28 17:02:00|13515.7|13500.7|13515.7|13500.7|13515.7|13500.7|13515.7|13500.7|0
1648486960000|2022-03-28 17:02:40|13514.2|13499.2|13514.2|13499.2|13514.2|13499.2|13514.2|13499.2|0
1648486970000|2022-03-28 17:02:50|13514.5|13499.5|13514.5|13499.5|13514.5|13499.5|13514.5|13499.5|2
1648486990000|2022-03-28 17:03:10|13514.2|13499.2|13514.2|13499.2|13514.2|13499.2|13514.2|13499.2|0
1648487000000|2022-03-28 17:03:20|13515.7|13500.7|13517.7|13502.7|13517.7|13502.7|13515.7|13500.7|1
1648487020000|2022-03-28 17:03:40|13518.9|13503.9|13518.9|13503.9|13518.9|13503.9|13518.9|13503.9|0
1648487030000|2022-03-28 17:03:50|13519.5|13504.5|13519.5|13504.5|13519.5|13504.5|13519.5|13504.5|1
1648487040000|2022-03-28 17:04:00|13519.2|13504.2|13519.2|13504.2|13519.2|13504.2|13519.2|13504.2|1
1648487050000|2022-03-28 17:04:10|13519.5|13504.5|13519.1|13504.1|13519.5|13504.5|13519.1|13504.1|0
1648487060000|2022-03-28 17:04:20|13520.2|13505.2|13517.8|13502.8|13520.5|13505.5|13516.3|13501.3|8
1648487070000|2022-03-28 17:04:30|13518|13503|13517.3|13502.3|13518|13503|13517.3|13502.3|0
1648487080000|2022-03-28 17:04:40|13516.8|13501.8|13515.9|13500.9|13516.8|13501.8|13515.9|13500.9|2
1648487090000|2022-03-28 17:04:50|13515.3|13500.3|13511.2|13496.2|13515.3|13500.3|13509.3|13494.3|3
1648487100000|2022-03-28 17:05:00|13510.6|13495.6|13511.2|13496.2|13511.2|13496.2|13510.6|13495.6|0
1648487110000|2022-03-28 17:05:10|13511.5|13496.5|13511.5|13496.5|13511.5|13496.5|13511.5|13496.5|3
1648487140000|2022-03-28 17:05:40|13510.9|13495.9|13510.9|13495.9|13510.9|13495.9|13510.9|13495.9|0
1648487150000|2022-03-28 17:05:50|13510.5|13495.5|13510.5|13495.5|13510.5|13495.5|13510.5|13495.5|3
1648487160000|2022-03-28 17:06:00|13510|13495|13510|13495|13510|13495|13510|13495|0
1648487170000|2022-03-28 17:06:10|13509.5|13494.5|13507.7|13492.7|13509.5|13494.5|13507.7|13492.7|10
1648487200000|2022-03-28 17:06:40|13507.5|13492.5|13506.4|13491.4|13507.5|13492.5|13506.4|13491.4|1
1648487210000|2022-03-28 17:06:50|13505.8|13490.8|13505.8|13490.8|13505.8|13490.8|13505.8|13490.8|0
1648487220000|2022-03-28 17:07:00|13506.7|13491.7|13508.1|13493.1|13508.1|13493.1|13506.7|13491.7|2
1648487230000|2022-03-28 17:07:10|13509.9|13494.9|13510.6|13495.6|13511.1|13496.1|13509.9|13494.9|8
1648487240000|2022-03-28 17:07:20|||||||||1
1648487270000|2022-03-28 17:07:50|13509.7|13494.7|13509.7|13494.7|13509.7|13494.7|13509.7|13494.7|1
1648487280000|2022-03-28 17:08:00|13509.3|13494.3|13510.3|13495.3|13510.3|13495.3|13509.3|13494.3|1
1648487300000|2022-03-28 17:08:20|13510.2|13495.2|13510.5|13495.5|13510.5|13495.5|13510.2|13495.2|0
1648487310000|2022-03-28 17:08:30|13510.3|13495.3|13510|13495|13510.5|13495.5|13510|13495|1
1648487320000|2022-03-28 17:08:40|13509.5|13494.5|13509.1|13494.1|13509.5|13494.5|13509.1|13494.1|2
1648487330000|2022-03-28 17:08:50|13508.8|13493.8|13509.7|13494.7|13509.7|13494.7|13508.8|13493.8|2
1648487340000|2022-03-28 17:09:00|13507.4|13492.4|13509.1|13494.1|13509.1|13494.1|13507.4|13492.4|2
1648487380000|2022-03-28 17:09:40|13509.7|13494.7|13509.1|13494.1|13509.7|13494.7|13509.1|13494.1|1
1648487390000|2022-03-28 17:09:50|13520.6|13505.6|13520.1|13505.1|13520.6|13505.6|13520.1|13505.1|4
1648487410000|2022-03-28 17:10:10|13520.7|13505.7|13522.7|13507.7|13523.9|13508.9|13520.7|13505.7|1
1648487430000|2022-03-28 17:10:30|13522.1|13507.1|13522.1|13507.1|13522.1|13507.1|13522.1|13507.1|0
1648487450000|2022-03-28 17:10:50|13524.5|13509.5|13524.8|13509.8|13524.8|13509.8|13524.5|13509.5|1
1648487460000|2022-03-28 17:11:00|13523.6|13508.6|13523.2|13508.2|13523.8|13508.8|13522.4|13507.4|10
1648487500000|2022-03-28 17:11:40|13523.7|13508.7|13523.7|13508.7|13523.7|13508.7|13523.7|13508.7|0
1648487510000|2022-03-28 17:11:50|||||||||2
1648487560000|2022-03-28 17:12:40|13523.4|13508.4|13523|13508|13523.4|13508.4|13523|13508|1
1648487570000|2022-03-28 17:12:50|13522.7|13507.7|13522.5|13507.5|13522.7|13507.7|13522.5|13507.5|1
1648487580000|2022-03-28 17:13:00|13522.7|13507.7|13522.7|13507.7|13522.7|13507.7|13522.7|13507.7|1
1648487620000|2022-03-28 17:13:40|13522.3|13507.3|13519.7|13504.7|13522.3|13507.3|13519.7|13504.7|1
1648487630000|2022-03-28 17:13:50|13521|13506|13521|13506|13521|13506|13521|13506|1
1648487640000|2022-03-28 17:14:00|13520.8|13505.8|13521|13506|13521|13506|13520.8|13505.8|0
1648487650000|2022-03-28 17:14:10|13521.3|13506.3|13521|13506|13521.3|13506.3|13520.8|13505.8|1
1648487690000|2022-03-28 17:14:50|13520.5|13505.5|13519|13504|13520.5|13505.5|13518.7|13503.7|1
1648487700000|2022-03-28 17:15:00|13519.2|13504.2|13518.7|13503.7|13519.2|13504.2|13518.7|13503.7|1
1648487710000|2022-03-28 17:15:10|13519.2|13504.2|13519.2|13504.2|13519.2|13504.2|13519.2|13504.2|0
1648487750000|2022-03-28 17:15:50|13518|13503|13517.7|13502.7|13518|13503|13517.2|13502.2|2
1648487760000|2022-03-28 17:16:00|13517.1|13502.1|13516|13501|13518.3|13503.3|13515.8|13500.8|7
1648487770000|2022-03-28 17:16:10|13517.5|13502.5|13517.7|13502.7|13517.7|13502.7|13517.5|13502.5|1
1648487780000|2022-03-28 17:16:20|||||||||1
1648487790000|2022-03-28 17:16:30|||||||||1
1648487810000|2022-03-28 17:16:50|||||||||1
1648487820000|2022-03-28 17:17:00|13517.9|13502.9|13517.9|13502.9|13517.9|13502.9|13517.9|13502.9|0
1648487830000|2022-03-28 17:17:10|13524.8|13509.8|13526.3|13511.3|13526.7|13511.7|13524.8|13509.8|8
1648487840000|2022-03-28 17:17:20|13526.1|13511.1|13526.2|13511.2|13526.2|13511.2|13526.1|13511.1|4
1648487850000|2022-03-28 17:17:30|13526.4|13511.4|13527.8|13512.8|13527.8|13512.8|13526.4|13511.4|0
1648487860000|2022-03-28 17:17:40|13526.4|13511.4|13525.9|13510.9|13526.4|13511.4|13525.9|13510.9|0
1648487870000|2022-03-28 17:17:50|13525.5|13510.5|13525.5|13510.5|13525.5|13510.5|13525.5|13510.5|0
1648487880000|2022-03-28 17:18:00|||||||||1
1648487890000|2022-03-28 17:18:10|13526.1|13511.1|13526.3|13511.3|13528.9|13513.9|13526.1|13511.1|4
1648487900000|2022-03-28 17:18:20|13526|13511|13526|13511|13526|13511|13526|13511|3
1648487920000|2022-03-28 17:18:40|13525.8|13510.8|13525.4|13510.4|13525.8|13510.8|13525.4|13510.4|1
1648487940000|2022-03-28 17:19:00|13524.6|13509.6|13524.6|13509.6|13524.6|13509.6|13524.6|13509.6|0
1648487950000|2022-03-28 17:19:10|13524.9|13509.9|13524.9|13509.9|13524.9|13509.9|13524.9|13509.9|0
1648488000000|2022-03-28 17:20:00|13525.4|13510.4|13524.4|13509.4|13525.4|13510.4|13524|13509|0
1648488010000|2022-03-28 17:20:10|||||||||2
1648488030000|2022-03-28 17:20:30|13523.7|13508.7|13522.5|13507.5|13523.7|13508.7|13522.5|13507.5|10
1648488040000|2022-03-28 17:20:40|13522.8|13507.8|13523.1|13508.1|13523.1|13508.1|13522.8|13507.8|20
1648488050000|2022-03-28 17:20:50|13522.8|13507.8|13521.7|13506.7|13523.1|13508.1|13521.4|13506.4|21
1648488060000|2022-03-28 17:21:00|13521.5|13506.5|13521.2|13506.2|13521.5|13506.5|13521.2|13506.2|3
1648488070000|2022-03-28 17:21:10|13520.9|13505.9|13521.4|13506.4|13521.4|13506.4|13520.9|13505.9|1
1648488080000|2022-03-28 17:21:20|13536.3|13511.3|13531.4|13516.4|13537.9|13516.9|13531.4|13511.3|2
1648488100000|2022-03-28 17:21:40|13531.7|13516.7|13560.1|13545.1|13560.1|13545.1|13531.7|13516.7|1
1648488110000|2022-03-28 17:21:50|13560.3|13545.3|13558|13543|13560.7|13545.7|13558|13543|9
1648488120000|2022-03-28 17:22:00|13557.7|13542.7|13557.2|13542.2|13558.6|13543.6|13556.7|13541.7|6
1648488130000|2022-03-28 17:22:10|13575.7|13550.7|13568.1|13553.1|13575.9|13554.3|13568.1|13547.7|1
1648488140000|2022-03-28 17:22:20|13568.5|13553.5|13546.1|13531.1|13568.7|13553.7|13546.1|13531.1|22
1648488150000|2022-03-28 17:22:30|13544.4|13529.4|13560.3|13545.3|13568.8|13545.3|13528.1|13511|32
1648488160000|2022-03-28 17:22:40|13560.9|13545.9|13560.3|13545.3|13560.9|13545.9|13560.3|13545.3|1
1648488170000|2022-03-28 17:22:50|13560.1|13545.1|13561.4|13546.4|13562.2|13547.2|13559.5|13544.5|3
1648488180000|2022-03-28 17:23:00|13561.1|13546.1|13560.4|13545.4|13561.7|13546.7|13560.4|13545.4|0
1648488190000|2022-03-28 17:23:10|||||||||1
1648488200000|2022-03-28 17:23:20|13560.7|13545.7|13560.7|13545.7|13560.7|13545.7|13560.7|13545.7|1
1648488210000|2022-03-28 17:23:30|13560.9|13545.9|13560.7|13545.7|13560.9|13545.9|13560.7|13545.7|0
1648488220000|2022-03-28 17:23:40|13561.8|13546.8|13561.5|13546.5|13562|13547|13561.3|13546.3|1
1648488230000|2022-03-28 17:23:50|13561.2|13546.2|13562.1|13547.1|13562.6|13547.6|13561.2|13546.2|0
1648488250000|2022-03-28 17:24:10|13562.6|13547.6|13563.1|13548.1|13563.1|13548.1|13562.6|13547.6|0
1648488260000|2022-03-28 17:24:20|13563.4|13548.4|13562.3|13547.3|13563.4|13548.4|13562.3|13547.3|6
1648488290000|2022-03-28 17:24:50|13562.6|13547.6|13562.3|13547.3|13562.6|13547.6|13562.3|13547.3|1
1648488300000|2022-03-28 17:25:00|13562.6|13547.6|13561|13546|13563.7|13548.7|13561|13546|1
1648488330000|2022-03-28 17:25:30|13562.5|13547.5|13563.8|13548.8|13563.8|13548.8|13562.5|13547.5|4
1648488360000|2022-03-28 17:26:00|13564.4|13549.4|13563.1|13548.1|13564.4|13549.4|13563.1|13548.1|2
1648488370000|2022-03-28 17:26:10|13562.8|13547.8|13562.8|13547.8|13562.8|13547.8|13562.8|13547.8|1
1648488430000|2022-03-28 17:27:10|13563.2|13548.2|13563.2|13548.2|13563.2|13548.2|13563.2|13548.2|6
1648488460000|2022-03-28 17:27:40|||||||||1
1648488470000|2022-03-28 17:27:50|||||||||1
1648488480000|2022-03-28 17:28:00|13563|13548|13563.2|13548.2|13563.2|13548.2|13563|13548|0
1648488490000|2022-03-28 17:28:10|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|5
1648488510000|2022-03-28 17:28:30|13564.8|13549.8|13568.3|13553.3|13568.5|13553.5|13564.8|13549.8|1
1648488520000|2022-03-28 17:28:40|13568.1|13553.1|13585.6|13570.6|13586.1|13571.1|13568.1|13553.1|3
1648488530000|2022-03-28 17:28:50|13586.1|13571.1|13585.6|13570.6|13586.1|13571.1|13585.6|13570.6|1
1648488540000|2022-03-28 17:29:00|13585.2|13570.2|13585.1|13570.1|13586.4|13571.4|13584.6|13569.6|6
1648488550000|2022-03-28 17:29:10|13605.9|13590.9|13605.1|13590.1|13605.9|13590.9|13605.1|13590.1|1
1648488560000|2022-03-28 17:29:20|13603.9|13588.9|13604.4|13589.4|13606.5|13591.5|13602.1|13587.1|12
1648488570000|2022-03-28 17:29:30|13604.7|13589.7|13603.4|13588.4|13604.7|13589.7|13603.4|13588.4|1
1648488580000|2022-03-28 17:29:40|13603.9|13588.9|13603.9|13588.9|13603.9|13588.9|13603.9|13588.9|0
1648488590000|2022-03-28 17:29:50|13605.2|13590.2|13608.9|13593.9|13608.9|13593.9|13605.2|13590.2|4
1648488600000|2022-03-28 17:30:00|13609.5|13594.5|13609.3|13594.3|13610.2|13595.2|13609.3|13594.3|15
1648488640000|2022-03-28 17:30:40|13609.5|13594.5|13608.2|13593.2|13609.5|13594.5|13608|13593|5
1648488650000|2022-03-28 17:30:50|13608|13593|13608.2|13593.2|13608.2|13593.2|13608|13593|0
1648488660000|2022-03-28 17:31:00|13607.6|13592.6|13607.5|13592.5|13609.5|13594.5|13606.2|13591.2|4
1648488670000|2022-03-28 17:31:10|13607.8|13592.8|13621.8|13606.8|13622.3|13607.3|13607.8|13592.8|15
1648488680000|2022-03-28 17:31:20|13619.3|13604.3|13618.3|13603.3|13619.3|13604.3|13618.3|13603.3|0
1648488700000|2022-03-28 17:31:40|13617.7|13602.7|13617.7|13602.7|13617.7|13602.7|13617.7|13602.7|4
1648488710000|2022-03-28 17:31:50|13616|13601|13616|13601|13616|13601|13616|13601|0
1648488720000|2022-03-28 17:32:00|13615.1|13600.1|13610.3|13572.8|13615.1|13600.1|13610.3|13572.8|1
1648488730000|2022-03-28 17:32:10|13610.6|13573.1|13608.8|13593.8|13610.6|13593.8|13601.7|13573.1|3
1648488740000|2022-03-28 17:32:20|13609.2|13594.2|13613.4|13598.4|13615|13600|13609.2|13594.2|4
1648488750000|2022-03-28 17:32:30|13614|13599|13613.8|13598.8|13614|13599|13613.8|13598.8|0
1648488760000|2022-03-28 17:32:40|13612.9|13597.9|13612.9|13597.9|13612.9|13597.9|13612.9|13597.9|0
1648488770000|2022-03-28 17:32:50|13612.6|13597.6|13604.8|13589.8|13612.6|13597.6|13604.8|13589.8|2
1648488780000|2022-03-28 17:33:00|13604.3|13589.3|13612.8|13597.8|13612.8|13597.8|13604.3|13589.3|4
1648488800000|2022-03-28 17:33:20|13612.3|13597.3|13612.3|13597.3|13612.3|13597.3|13612.3|13597.3|0
1648488820000|2022-03-28 17:33:40|13612.9|13597.9|13612.9|13597.9|13612.9|13597.9|13612.9|13597.9|1
1648488830000|2022-03-28 17:33:50|13613.3|13598.3|13614.1|13599.1|13614.8|13599.8|13613.3|13598.3|4
1648488840000|2022-03-28 17:34:00|13614.8|13599.8|13614.8|13599.8|13614.8|13599.8|13614.8|13599.8|0
1648488850000|2022-03-28 17:34:10|13610.9|13595.9|13610.6|13595.6|13610.9|13595.9|13610.6|13595.6|1
1648488860000|2022-03-28 17:34:20|13609.4|13594.4|13607.1|13592.1|13609.4|13594.4|13607.1|13592.1|2
1648488870000|2022-03-28 17:34:30|13604.1|13589.1|13601.6|13576.6|13605.8|13590.8|13595.6|13576.6|7
1648488880000|2022-03-28 17:34:40|13597|13582|13599.6|13584.6|13601.3|13586.3|13597|13582|0
1648488890000|2022-03-28 17:34:50|13601|13586|13609.4|13584.4|13609.6|13587.7|13601|13584.4|1
1648488900000|2022-03-28 17:35:00|13609.1|13584.1|13607.7|13592.7|13609.1|13592.7|13606.8|13584.1|1
1648488910000|2022-03-28 17:35:10|13611.7|13596.7|13619.9|13604.9|13647.5|13614.6|13608.3|13593.3|16
1648488920000|2022-03-28 17:35:20|13619.5|13604.5|13615.1|13600.1|13619.5|13604.5|13615.1|13600.1|0
1648488930000|2022-03-28 17:35:30|13614.8|13599.8|13612.6|13597.6|13614.8|13599.8|13612.6|13597.6|0
1648488940000|2022-03-28 17:35:40|13612.9|13597.9|13629.2|13614.2|13634|13619|13612.9|13597.9|22
1648488950000|2022-03-28 17:35:50|13627.1|13612.1|13635.7|13620.7|13642.6|13620.7|13627.1|13605.1|5
1648488960000|2022-03-28 17:36:00|13635.5|13620.5|13630.3|13615.3|13640.4|13625.4|13629.5|13614.5|2
1648488970000|2022-03-28 17:36:10|13629|13614|13632|13594.5|13635.4|13614|13622.7|13591.9|10
1648488980000|2022-03-28 17:36:20|13609.1|13594.1|13605.7|13590.7|13609.1|13594.1|13603.3|13588.3|4
1648488990000|2022-03-28 17:36:30|13606|13591|13616.7|13591.7|13624.9|13593.5|13606|13585.4|5
1648489000000|2022-03-28 17:36:40|13610.6|13595.6|13609.2|13594.2|13610.6|13595.6|13609.2|13594.2|1
1648489010000|2022-03-28 17:36:50|13608.7|13593.7|13609.4|13594.4|13609.4|13594.4|13608.7|13593.7|0
1648489020000|2022-03-28 17:37:00|13608.9|13593.9|13608.9|13593.9|13608.9|13593.9|13608.9|13593.9|0
1648489030000|2022-03-28 17:37:10|13608.4|13593.4|13612.8|13575.3|13612.8|13593.4|13604.1|13575.3|1
1648489040000|2022-03-28 17:37:20|13612.5|13575|13612|13574.5|13612.5|13575|13612|13574.5|1
1648489050000|2022-03-28 17:37:30|13612.2|13574.7|13612.2|13574.7|13612.2|13574.7|13612.2|13574.7|20
1648489060000|2022-03-28 17:37:40|13604.8|13579.8|13604.8|13579.8|13604.8|13579.8|13604.8|13579.8|0
1648489070000|2022-03-28 17:37:50|13604.2|13579.2|13598.8|13583.8|13604.2|13583.8|13596.6|13579.2|0
1648489080000|2022-03-28 17:38:00|13595|13580|13602.5|13577.5|13603|13580|13595|13577.5|0
1648489100000|2022-03-28 17:38:20|13597.7|13582.7|13597.7|13582.7|13597.7|13582.7|13597.7|13582.7|0
1648489110000|2022-03-28 17:38:30|13598|13583|13598.6|13583.6|13598.7|13583.7|13597|13582|1
1648489120000|2022-03-28 17:38:40|13596.1|13581.1|13595.8|13580.8|13596.1|13581.1|13595.8|13580.8|0
1648489140000|2022-03-28 17:39:00|13592.6|13577.6|13592.1|13577.1|13593.1|13578.1|13592.1|13577.1|4
1648489170000|2022-03-28 17:39:30|13590.1|13575.1|13577|13562|13591.9|13576.9|13577|13562|21
1648489180000|2022-03-28 17:39:40|13577.4|13562.4|13579.2|13554.2|13579.2|13563|13577.4|13554.2|4
1648489190000|2022-03-28 17:39:50|13572.5|13557.5|13585.1|13570.1|13588.4|13573.4|13569.5|13554.5|6
1648489200000|2022-03-28 17:40:00|13584.9|13569.9|13581.1|13566.1|13585.1|13570.1|13580.2|13565.2|1
1648489210000|2022-03-28 17:40:10|13582.4|13567.4|13585.2|13570.2|13585.2|13570.2|13582.4|13567.4|0
1648489220000|2022-03-28 17:40:20|13587.8|13572.8|13589.2|13574.2|13589.7|13574.7|13586.7|13571.7|2
1648489230000|2022-03-28 17:40:30|13589.5|13574.5|13589.5|13574.5|13589.5|13574.5|13589.5|13574.5|0
1648489250000|2022-03-28 17:40:50|13588|13573|13588.9|13573.9|13589.1|13574.1|13587.9|13572.9|5
1648489260000|2022-03-28 17:41:00|13585.6|13570.6|13586.2|13571.2|13587|13572|13585.6|13570.6|1
1648489270000|2022-03-28 17:41:10|13585.9|13570.9|13586.4|13571.4|13586.4|13571.4|13585.9|13570.9|1
1648489280000|2022-03-28 17:41:20|13585.8|13570.8|13583.1|13568.1|13585.8|13570.8|13582.9|13567.9|0
1648489290000|2022-03-28 17:41:30|13582.9|13567.9|13590.3|13575.3|13590.3|13575.3|13582.9|13567.9|0
1648489300000|2022-03-28 17:41:40|13590.6|13575.6|13590.6|13575.6|13590.6|13575.6|13590.6|13575.6|0
1648489320000|2022-03-28 17:42:00|13590.3|13575.3|13591.8|13576.8|13591.8|13576.8|13590.3|13575.3|1
1648489330000|2022-03-28 17:42:10|13592.4|13577.4|13602.9|13587.9|13604.9|13589.9|13592.4|13577.4|3
1648489340000|2022-03-28 17:42:20|13629.1|13604.1|13606.1|13568.6|13629.1|13606.9|13593.6|13565.3|15
1648489350000|2022-03-28 17:42:30|13605.9|13568.4|13603.9|13566.4|13605.9|13568.4|13603.9|13566.4|0
1648489360000|2022-03-28 17:42:40|13605.5|13568|13613.6|13588.6|13613.6|13588.6|13605.5|13568|1
1648489370000|2022-03-28 17:42:50|13612|13587|13612|13587|13612|13587|13612|13587|0
1648489380000|2022-03-28 17:43:00|13605.3|13590.3|13605|13590|13605.3|13590.3|13605|13590|0
1648489390000|2022-03-28 17:43:10|13604.2|13589.2|13603.9|13588.9|13604.2|13589.2|13603.7|13588.7|0
1648489400000|2022-03-28 17:43:20|13604|13589|13603.3|13588.3|13604.2|13589.2|13603.3|13588.3|1
1648489410000|2022-03-28 17:43:30|13602.7|13587.7|13603|13588|13603|13588|13602.7|13587.7|1
1648489440000|2022-03-28 17:44:00|13602.7|13587.7|13602.7|13587.7|13602.7|13587.7|13602.7|13587.7|6
1648489450000|2022-03-28 17:44:10|13603|13588|13603|13588|13603|13588|13603|13588|0
1648489470000|2022-03-28 17:44:30|13603.3|13588.3|13603.5|13588.5|13607.4|13592.4|13603.3|13588.3|3
1648489480000|2022-03-28 17:44:40|13603.8|13588.8|13603.8|13588.8|13603.8|13588.8|13603.8|13588.8|0
1648489490000|2022-03-28 17:44:50|13603.5|13588.5|13603.4|13588.4|13603.5|13588.5|13603.3|13588.3|1
1648489500000|2022-03-28 17:45:00|13602.9|13587.9|13602.9|13587.9|13602.9|13587.9|13602.9|13587.9|0
1648489510000|2022-03-28 17:45:10|13603.2|13588.2|13603.2|13588.2|13603.2|13588.2|13603.2|13588.2|0
1648489520000|2022-03-28 17:45:20|13602.2|13587.2|13602.2|13587.2|13602.7|13587.7|13602.2|13587.2|0
1648489540000|2022-03-28 17:45:40|||||||||1
1648489560000|2022-03-28 17:46:00|13602.4|13587.4|13603.1|13588.1|13603.1|13588.1|13602.2|13587.2|1
1648489570000|2022-03-28 17:46:10|13603.5|13588.5|13603.5|13588.5|13603.5|13588.5|13603.5|13588.5|0
1648489580000|2022-03-28 17:46:20|13603.7|13588.7|13603.7|13588.7|13603.7|13588.7|13603.5|13588.5|0
1648489620000|2022-03-28 17:47:00|13604|13589|13604|13589|13604|13589|13604|13589|1
1648489640000|2022-03-28 17:47:20|||||||||3
1648489650000|2022-03-28 17:47:30|13603.4|13588.4|13593.9|13578.9|13603.4|13588.4|13593.9|13578.9|2
1648489660000|2022-03-28 17:47:40|13594.1|13579.1|13594.2|13579.2|13594.2|13579.2|13594.1|13579.1|0
1648489670000|2022-03-28 17:47:50|13594.4|13579.4|13594.7|13579.7|13594.7|13579.7|13594.4|13579.4|0
1648489680000|2022-03-28 17:48:00|13593.9|13578.9|13592.7|13577.7|13593.9|13578.9|13592.7|13577.7|2
1648489690000|2022-03-28 17:48:10|13592.9|13577.9|13592.5|13577.5|13593.4|13578.4|13591.7|13576.7|1
1648489700000|2022-03-28 17:48:20|13593.2|13578.2|13589.4|13574.4|13593.2|13578.2|13589.4|13574.4|0
1648489720000|2022-03-28 17:48:40|13589.6|13574.6|13592.4|13577.4|13592.4|13577.4|13589.6|13574.6|1
1648489730000|2022-03-28 17:48:50|13592.2|13577.2|13591.2|13576.2|13592.2|13577.2|13591.2|13576.2|0
1648489740000|2022-03-28 17:49:00|13590.6|13575.6|13589.7|13574.7|13590.6|13575.6|13589.7|13574.7|2
1648489760000|2022-03-28 17:49:20|13589.5|13574.5|13588.5|13573.5|13589.5|13574.5|13588.5|13573.5|3
1648489770000|2022-03-28 17:49:30|13588.2|13573.2|13588.2|13573.2|13588.2|13573.2|13588.2|13573.2|0
1648489780000|2022-03-28 17:49:40|13587|13572|13587.3|13572.3|13587.3|13572.3|13587|13572|2
1648489800000|2022-03-28 17:50:00|13587.6|13572.6|13605.4|13590.4|13610.4|13590.4|13587.6|13569.2|16
1648489810000|2022-03-28 17:50:10|13605.1|13590.1|13606.2|13581.2|13607.4|13590.1|13602.8|13581.2|4
1648489820000|2022-03-28 17:50:20|13606.4|13581.4|13601.6|13586.6|13606.4|13586.6|13601.6|13581.2|0
1648489830000|2022-03-28 17:50:30|13606.4|13581.4|13600.5|13585.5|13606.4|13586.6|13600.1|13581.2|0
1648489840000|2022-03-28 17:50:40|13600.3|13585.3|13597.2|13582.2|13600.5|13585.5|13597.2|13582.2|0
1648489870000|2022-03-28 17:51:10|13597|13582|13597.5|13582.5|13597.5|13582.5|13597|13582|0
1648489880000|2022-03-28 17:51:20|13604|13579|13598.3|13583.3|13604|13583.3|13598.3|13579|4
1648489890000|2022-03-28 17:51:30|13597.8|13582.8|13609.9|13594.9|13609.9|13594.9|13597.8|13582.8|2
1648489900000|2022-03-28 17:51:40|13609.6|13594.6|13619.6|13604.6|13637|13604.6|13609.6|13594.6|2
1648489910000|2022-03-28 17:51:50|13619|13604|13619|13604|13619|13604|13619|13604|0
1648489920000|2022-03-28 17:52:00|13618.4|13603.4|13621.3|13606.3|13621.8|13606.8|13617.5|13602.5|14
1648489930000|2022-03-28 17:52:10|13622.8|13607.8|13632.8|13617.8|13632.8|13617.8|13622.8|13607.8|4
1648489940000|2022-03-28 17:52:20|13635.6|13620.6|13636.3|13621.3|13636.3|13621.3|13635.6|13620.6|4
1648489950000|2022-03-28 17:52:30|13635.6|13620.6|13648.8|13623.8|13655.2|13623.8|13635.6|13617.7|25
1648489960000|2022-03-28 17:52:40|13650.7|13625.7|13650.1|13625.1|13650.7|13625.7|13649.8|13624.8|2
1648489980000|2022-03-28 17:53:00|13647.8|13632.8|13647.8|13632.8|13647.8|13632.8|13647.8|13632.8|0
1648489990000|2022-03-28 17:53:10|13649.1|13634.1|13646.5|13631.5|13649.1|13634.1|13645.5|13630.5|2
1648490000000|2022-03-28 17:53:20|13646.6|13631.6|13646|13631|13646.6|13631.6|13646|13631|0
1648490010000|2022-03-28 17:53:30|13646.4|13631.4|13647.1|13632.1|13647.2|13632.2|13646.4|13631.4|6
1648490020000|2022-03-28 17:53:40|13648.3|13633.3|13648.3|13633.3|13648.3|13633.3|13648.3|13633.3|0
1648490030000|2022-03-28 17:53:50|13647.2|13632.2|13645|13630|13647.2|13632.2|13643|13628|3
1648490040000|2022-03-28 17:54:00|13646.2|13631.2|13645.5|13630.5|13646.2|13631.2|13645.5|13630.5|14
1648490050000|2022-03-28 17:54:10|13644.9|13629.9|13644.2|13629.2|13644.9|13629.9|13644.2|13629.2|4
1648490060000|2022-03-28 17:54:20|13644.5|13629.5|13644.3|13629.3|13644.5|13629.5|13642.7|13627.7|7
1648490070000|2022-03-28 17:54:30|13644|13629|13644|13629|13644|13629|13644|13629|0
1648490080000|2022-03-28 17:54:40|13644.3|13629.3|13644.3|13629.3|13644.3|13629.3|13644.3|13629.3|1
1648490130000|2022-03-28 17:55:30|13646|13631|13650.7|13635.7|13650.7|13635.7|13646|13631|2
1648490140000|2022-03-28 17:55:40|13651|13636|13651|13636|13651|13636|13651|13636|0
1648490150000|2022-03-28 17:55:50|||||||||1
1648490160000|2022-03-28 17:56:00|13650.4|13635.4|13645.7|13630.7|13650.4|13635.4|13645.7|13630.7|6
1648490170000|2022-03-28 17:56:10|13645.1|13630.1|13645.1|13630.1|13645.1|13630.1|13645.1|13630.1|3
1648490180000|2022-03-28 17:56:20|13645.2|13630.2|13659.6|13644.6|13659.6|13644.6|13645.2|13630.2|5
1648490190000|2022-03-28 17:56:30|13659.9|13644.9|13659.6|13644.6|13659.9|13644.9|13659.6|13644.6|1
1648490200000|2022-03-28 17:56:40|13660|13645|13661.1|13646.1|13661.1|13646.1|13660|13645|5
1648490210000|2022-03-28 17:56:50|13660.6|13645.6|13677.2|13662.2|13677.9|13662.9|13660.6|13645.6|3
1648490220000|2022-03-28 17:57:00|13675.2|13660.2|13681.5|13656.5|13681.9|13666.9|13672.4|13656.5|51
1648490260000|2022-03-28 17:57:40|13678.4|13663.4|13684|13659|13684|13663.4|13677.9|13657.1|9
1648490270000|2022-03-28 17:57:50|13679.6|13664.6|13680.3|13665.3|13680.6|13665.6|13679.6|13664.6|1
1648490280000|2022-03-28 17:58:00|13680.6|13665.6|13686.1|13671.1|13686.1|13671.1|13680.6|13665.6|2
1648490290000|2022-03-28 17:58:10|13695.2|13680.2|13697.3|13682.3|13699.4|13684.4|13694.6|13679.6|6
1648490300000|2022-03-28 17:58:20|13697.6|13682.6|13696.1|13658.6|13697.6|13682.6|13675|13653.3|3
1648490310000|2022-03-28 17:58:30|13695.6|13658.1|13686.5|13661.5|13695.6|13661.5|13686.5|13658.1|0
1648490320000|2022-03-28 17:58:40|13691.5|13654|13696.6|13671.6|13705|13678|13691.5|13654|6
1648490330000|2022-03-28 17:58:50|13695.2|13670.2|13695.8|13670.8|13695.8|13670.8|13695.2|13670.2|13
1648490340000|2022-03-28 17:59:00|13692|13677|13692.4|13677.4|13692.4|13677.4|13692|13677|2
1648490350000|2022-03-28 17:59:10|13692.3|13677.3|13680.5|13665.5|13692.3|13677.3|13680.5|13665.5|3
1648490360000|2022-03-28 17:59:20|13680.3|13665.3|13673.9|13658.9|13680.3|13665.3|13673.9|13658.9|0
1648490370000|2022-03-28 17:59:30|13673.7|13658.7|13673.7|13658.7|13673.7|13658.7|13673.7|13658.7|0
1648490380000|2022-03-28 17:59:40|13672.3|13657.3|13672.3|13657.3|13672.3|13657.3|13672.3|13657.3|0
1648490390000|2022-03-28 17:59:50|13670.8|13655.8|13669.3|13654.3|13670.8|13655.8|13669.3|13654.3|3
1648490400000|2022-03-28 18:00:00|13671.6|13656.6|13668.1|13653.1|13672.5|13657.5|13668.1|13653.1|2
1648490410000|2022-03-28 18:00:10|13678.9|13663.9|13695.6|13658.1|13695.6|13674.8|13678.9|13658.1|4
1648490420000|2022-03-28 18:00:20|13687.8|13672.8|13688.9|13673.9|13689.1|13674.1|13687.8|13672.8|0
1648490430000|2022-03-28 18:00:30|13688.6|13673.6|13688.6|13673.6|13688.6|13673.6|13688.6|13673.6|0
1648490440000|2022-03-28 18:00:40|13688.9|13673.9|13689.1|13674.1|13689.1|13674.1|13688.9|13673.9|0
1648490460000|2022-03-28 18:01:00|13690.1|13675.1|13698.5|13683.5|13701.3|13684.1|13687.3|13672.3|7
1648490470000|2022-03-28 18:01:10|13699.6|13684.6|13700.1|13685.1|13700.1|13685.1|13699.6|13684.6|1
1648490480000|2022-03-28 18:01:20|13699.9|13684.9|13699.6|13684.6|13699.9|13684.9|13699.6|13684.6|0
1648490490000|2022-03-28 18:01:30|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|14
1648490500000|2022-03-28 18:01:40|13699.5|13684.5|13699.5|13684.5|13699.5|13684.5|13699.5|13684.5|0
1648490520000|2022-03-28 18:02:00|13700.3|13685.3|13701.3|13686.3|13701.8|13686.8|13699.8|13684.8|9
1648490530000|2022-03-28 18:02:10|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|1
1648490540000|2022-03-28 18:02:20|13695.3|13680.3|13695.3|13680.3|13695.3|13680.3|13695.3|13680.3|1
1648490560000|2022-03-28 18:02:40|13683.4|13668.4|13682.2|13667.2|13683.6|13668.6|13681.7|13666.7|1
1648490570000|2022-03-28 18:02:50|13682|13667|13681.4|13666.4|13682|13667|13681.4|13666.4|2
1648490580000|2022-03-28 18:03:00|13683|13668|13688.9|13673.9|13689.8|13674.8|13683|13668|1
1648490590000|2022-03-28 18:03:10|13692.3|13677.3|13692.3|13677.3|13692.5|13677.5|13692.3|13677.3|1
1648490600000|2022-03-28 18:03:20|13691.8|13676.8|13692.3|13677.3|13692.3|13677.3|13691.8|13676.8|2
1648490610000|2022-03-28 18:03:30|||||||||1
1648490620000|2022-03-28 18:03:40|||||||||4
1648490640000|2022-03-28 18:04:00|13692.5|13677.5|13700.5|13685.5|13700.9|13685.9|13692.5|13677.5|4
1648490650000|2022-03-28 18:04:10|13700|13685|13693.3|13668.3|13700|13685|13693.3|13668.3|1
1648490660000|2022-03-28 18:04:20|13693|13668|13693|13668|13693|13668|13693|13668|0
1648490670000|2022-03-28 18:04:30|13687.9|13672.9|13686.9|13671.9|13687.9|13672.9|13686.6|13671.6|0
1648490680000|2022-03-28 18:04:40|13685.9|13670.9|13685|13670|13685.9|13670.9|13684|13669|0
1648490690000|2022-03-28 18:04:50|13683.4|13668.4|13681|13666|13683.4|13668.4|13681|13666|0
1648490700000|2022-03-28 18:05:00|13681.2|13666.2|13683.2|13668.2|13683.4|13668.4|13681.1|13666.1|1
1648490710000|2022-03-28 18:05:10|13681.4|13666.4|13684.4|13669.4|13684.4|13669.4|13680.2|13665.2|7
1648490720000|2022-03-28 18:05:20|13685.8|13670.8|13678.3|13663.3|13685.8|13670.8|13678.3|13663.3|5
1648490730000|2022-03-28 18:05:30|13685.5|13670.5|13680.1|13665.1|13685.8|13670.8|13678.9|13663.9|22
1648490740000|2022-03-28 18:05:40|13680.9|13665.9|13680.4|13665.4|13681.9|13666.9|13680.4|13665.4|7
1648490750000|2022-03-28 18:05:50|13680.6|13665.6|13683|13668|13683.4|13668.4|13680.6|13665.6|5
1648490760000|2022-03-28 18:06:00|13683.4|13668.4|13693.1|13678.1|13695.6|13680.6|13683.4|13668.1|43
1648490770000|2022-03-28 18:06:10|13693.5|13678.5|13689.6|13674.6|13695.6|13680.6|13688.6|13673.6|1
1648490780000|2022-03-28 18:06:20|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|214
1648490790000|2022-03-28 18:06:30|13686.3|13671.3|13690.8|13675.8|13690.8|13675.8|13686.3|13671.3|9
1648490800000|2022-03-28 18:06:40|13688.8|13673.8|13687.5|13672.5|13688.8|13673.8|13687.5|13672.5|1
1648490810000|2022-03-28 18:06:50|13687.9|13672.9|13677.8|13662.8|13690.7|13674|13677.8|13662.8|11
1648490820000|2022-03-28 18:07:00|13678.2|13663.2|13691.3|13666.3|13693.4|13673.7|13678.2|13663.2|2
1648490830000|2022-03-28 18:07:10|13689.3|13674.3|13690.3|13675.3|13691|13676|13689.3|13674.3|0
1648490840000|2022-03-28 18:07:20|13690.8|13675.8|13685.8|13670.8|13690.8|13675.8|13685.8|13670.8|7
1648490850000|2022-03-28 18:07:30|13703.5|13688.5|13700|13675|13703.5|13688.5|13699.4|13674.8|6
1648490860000|2022-03-28 18:07:40|13699.8|13674.8|13699.2|13674.2|13700|13675|13699.2|13674.2|0
1648490870000|2022-03-28 18:07:50|13692.2|13677.2|13696.8|13681.8|13699.4|13681.8|13692.2|13674.4|1
1648490880000|2022-03-28 18:08:00|13696.7|13681.7|13706|13691|13706.1|13691.1|13696.6|13681.6|5
1648490890000|2022-03-28 18:08:10|13706.3|13691.3|13706.3|13691.3|13706.3|13691.3|13706.1|13691.1|5
1648490910000|2022-03-28 18:08:30|13706.1|13691.1|13705.9|13690.9|13706.1|13691.1|13705.9|13690.9|0
1648490930000|2022-03-28 18:08:50|13706.4|13691.4|13706.4|13691.4|13706.4|13691.4|13706.4|13691.4|0
1648490940000|2022-03-28 18:09:00|13706|13691|13707|13692|13707|13692|13706|13691|3
1648490950000|2022-03-28 18:09:10|13705.5|13690.5|13705.2|13690.2|13705.5|13690.5|13705.2|13690.2|10
1648490960000|2022-03-28 18:09:20|13705.5|13690.5|13705.2|13690.2|13705.5|13690.5|13705|13690|17
1648490970000|2022-03-28 18:09:30|13704.6|13689.6|13703.6|13688.6|13704.6|13689.6|13702.7|13687.7|7
1648490980000|2022-03-28 18:09:40|||||||||8
1648491000000|2022-03-28 18:10:00|13703.4|13688.4|13701.1|13686.1|13703.6|13688.6|13701.1|13686.1|11
1648491010000|2022-03-28 18:10:10|13700.5|13685.5|13698.3|13683.3|13700.5|13685.5|13698.1|13683.1|8
1648491020000|2022-03-28 18:10:20|13697.7|13682.7|13697.4|13682.4|13697.7|13682.7|13697.4|13682.4|4
1648491030000|2022-03-28 18:10:30|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|5
1648491040000|2022-03-28 18:10:40|13692.3|13677.3|13690.8|13675.8|13692.3|13677.3|13690.8|13675.8|1
1648491050000|2022-03-28 18:10:50|13686.8|13671.8|13686.8|13671.8|13686.8|13671.8|13686.8|13671.8|14
1648491060000|2022-03-28 18:11:00|13685|13670|13678.2|13663.2|13685.5|13670.5|13678.2|13663.2|13
1648491070000|2022-03-28 18:11:10|13677.6|13662.6|13677.4|13662.4|13677.6|13662.6|13677.4|13662.4|2
1648491090000|2022-03-28 18:11:30|13670.3|13655.3|13666.6|13651.6|13670.3|13655.3|13666|13651|24
1648491110000|2022-03-28 18:11:50|13667.3|13652.3|13666.8|13651.8|13667.3|13652.3|13666.8|13651.8|1
1648491120000|2022-03-28 18:12:00|13666.6|13651.6|13661.5|13646.5|13666.6|13651.6|13661|13646|5
1648491130000|2022-03-28 18:12:10|13661.2|13646.2|13649|13634|13661.2|13646.2|13649|13634|20
1648491140000|2022-03-28 18:12:20|13648.3|13633.3|13646.9|13631.9|13649.7|13634.7|13646.9|13631.9|13
1648491150000|2022-03-28 18:12:30|13646.6|13631.6|13660.6|13635.6|13670.8|13638.2|13646.6|13630.2|11
1648491160000|2022-03-28 18:12:40|13660.4|13635.4|13651.7|13636.7|13660.7|13640.5|13650.7|13634|16
1648491170000|2022-03-28 18:12:50|13651.9|13636.9|13651.3|13636.3|13651.9|13636.9|13650.5|13635.5|5
1648491180000|2022-03-28 18:13:00|13651|13636|13652.7|13637.7|13652.7|13637.7|13650.7|13635.7|7
1648491190000|2022-03-28 18:13:10|13652.5|13637.5|13641.2|13626.2|13652.7|13637.7|13641.2|13626.2|11
1648491200000|2022-03-28 18:13:20|13644.7|13629.7|13643.2|13628.2|13646.7|13631.7|13643.2|13628.2|25
1648491210000|2022-03-28 18:13:30|13643.9|13628.9|13656.8|13641.8|13658.3|13643.3|13643.6|13628.6|18
1648491220000|2022-03-28 18:13:40|13657.1|13642.1|13653.8|13638.8|13657.1|13642.1|13653.8|13638.8|28
1648491230000|2022-03-28 18:13:50|13653.6|13638.6|13669.6|13654.6|13681.1|13657.8|13653.3|13638.3|24
1648491240000|2022-03-28 18:14:00|13669.4|13654.4|13697.2|13682.2|13699.3|13684.3|13668.7|13653.7|99
1648491250000|2022-03-28 18:14:10|13697.8|13682.8|13702.2|13687.2|13702.2|13687.2|13697.6|13682.6|62
1648491260000|2022-03-28 18:14:20|13702|13687|13699|13684|13706.2|13691.2|13698.8|13683.8|90
1648491270000|2022-03-28 18:14:30|13700|13685|13700.8|13685.8|13703.2|13688.2|13698.6|13683.6|69
1648491280000|2022-03-28 18:14:40|13702.3|13687.3|13699.5|13684.5|13704.6|13689.6|13699.5|13684.5|44
1648491290000|2022-03-28 18:14:50|13699.8|13684.8|13697.8|13682.8|13699.8|13684.8|13697.8|13682.8|73
1648491300000|2022-03-28 18:15:00|13696.7|13681.7|13700.8|13685.8|13700.8|13685.8|13692.9|13677.9|15
1648491310000|2022-03-28 18:15:10|13699.9|13684.9|13711.2|13696.2|13711.2|13696.2|13698.4|13683.4|48
1648491320000|2022-03-28 18:15:20|13711.7|13696.7|13714.3|13699.3|13716|13701|13711.7|13696.7|9
1648491330000|2022-03-28 18:15:30|13713.2|13698.2|13715.2|13700.2|13716.5|13701.5|13713.2|13698.2|6
1648491340000|2022-03-28 18:15:40|13714.2|13699.2|13712.5|13697.5|13716.4|13701.4|13712.5|13697.5|2
1648491350000|2022-03-28 18:15:50|13713.7|13698.7|13713.4|13698.4|13715.5|13700.5|13713.4|13698.4|10
1648491360000|2022-03-28 18:16:00|13713.2|13698.2|13714.4|13699.4|13714.4|13699.4|13711.1|13696.1|8
1648491370000|2022-03-28 18:16:10|13714.3|13699.3|13719.7|13704.7|13719.7|13704.7|13714.3|13699.3|7
1648491380000|2022-03-28 18:16:20|13719.9|13704.9|13732.1|13717.1|13732.1|13717.1|13719.9|13704.9|7
1648491390000|2022-03-28 18:16:30|13732.4|13717.4|13731.1|13716.1|13732.6|13717.6|13731.1|13716.1|11
1648491400000|2022-03-28 18:16:40|13731.3|13716.3|13727|13712|13733.1|13716.7|13723.5|13708.1|2
1648491410000|2022-03-28 18:16:50|13727.5|13712.5|13729.8|13714.8|13736.9|13715.3|13724.2|13699.4|12
1648491420000|2022-03-28 18:17:00|13730.1|13715.1|13735.4|13697.9|13738.9|13718.1|13726.2|13697.9|16
1648491430000|2022-03-28 18:17:10|13729.5|13704.5|13725.3|13710.3|13730.3|13710.7|13724.1|13704.5|0
1648491440000|2022-03-28 18:17:20|13725.8|13710.8|13722|13707|13727.6|13712.6|13720.9|13705.9|4
1648491450000|2022-03-28 18:17:30|13722.5|13707.5|13722.2|13707.2|13724.5|13709.5|13721.7|13706.7|2
1648491460000|2022-03-28 18:17:40|13724.2|13709.2|13721.8|13706.8|13726.5|13711.5|13721.6|13706.6|18
1648491470000|2022-03-28 18:17:50|13722.3|13707.3|13727.5|13712.5|13727.5|13712.5|13722.3|13707.3|0
1648491480000|2022-03-28 18:18:00|13727.8|13712.8|13737.4|13722.4|13737.4|13722.4|13727.8|13712.8|6
1648491490000|2022-03-28 18:18:10|13737.9|13722.9|13748.6|13733.6|13749.9|13734.9|13737.9|13722.9|7
1648491500000|2022-03-28 18:18:20|13752.4|13737.4|13761.7|13746.7|13762.7|13747.7|13750|13735|9
1648491510000|2022-03-28 18:18:30|13761.9|13746.9|13766.3|13751.3|13766.3|13751.3|13761.9|13746.9|59
1648491520000|2022-03-28 18:18:40|13766.7|13751.7|13777.3|13752.3|13782.1|13765.3|13766.7|13739.5|78
1648491530000|2022-03-28 18:18:50|13777|13752|13778.7|13763.7|13778.7|13763.7|13772.6|13751.7|11
1648491540000|2022-03-28 18:19:00|13777.7|13762.7|13767.7|13752.7|13778.6|13762.7|13764.4|13741.1|10
1648491550000|2022-03-28 18:19:10|13767.4|13752.4|13761.7|13746.7|13768.9|13752.4|13759.7|13739.8|9
1648491560000|2022-03-28 18:19:20|13762.2|13747.2|13779|13754|13779.9|13760.5|13762.2|13747.2|61
1648491570000|2022-03-28 18:19:30|13772.3|13757.3|13789.5|13774.5|13795.2|13774.5|13759.4|13744.4|2
1648491580000|2022-03-28 18:19:40|13788.1|13773.1|13796.1|13771.1|13803.3|13780.3|13787.8|13764.4|24
1648491590000|2022-03-28 18:19:50|13796.3|13771.3|13797.2|13782.2|13798.3|13782.2|13791.8|13771.3|26
1648491600000|2022-03-28 18:20:00|13798.3|13783.3|13798.3|13783.3|13798.3|13783.3|13798.3|13783.3|0
1648515600000|2022-03-29 01:00:00|13775.8|13760.8|13787.6|13750.1|13787.6|13760.8|13771.6|13734.1|12
1648515610000|2022-03-29 01:00:10|13781|13756|13782.8|13767.8|13793.2|13769.7|13779.2|13749.5|13
1648515620000|2022-03-29 01:00:20|13791.4|13753.9|13773.2|13758.2|13791.4|13769.3|13773.2|13751.3|5
1648515630000|2022-03-29 01:00:30|13773|13758|13790.6|13753.1|13790.6|13770.8|13773|13753.1|6
1648515640000|2022-03-29 01:00:40|13785.3|13770.3|13787|13762|13788|13771.4|13781.4|13762|6
1648515650000|2022-03-29 01:00:50|13784|13759|13788.4|13773.4|13788.4|13773.4|13781.2|13758.1|5
1648515660000|2022-03-29 01:01:00|13787.9|13772.9|13782.2|13767.2|13788.7|13773.7|13781.8|13763.1|9
1648515670000|2022-03-29 01:01:10|13781.8|13766.8|13781.8|13766.8|13786.3|13771.3|13781.2|13766.2|5
1648515680000|2022-03-29 01:01:20|13780.3|13765.3|13778.8|13763.8|13780.8|13765.8|13778.8|13763.8|2
1648515690000|2022-03-29 01:01:30|13779|13764|13776.5|13761.5|13784|13765.5|13776.5|13759|5
1648515720000|2022-03-29 01:02:00|13776.7|13761.7|13776.9|13761.9|13776.9|13761.9|13776.7|13761.7|0
1648515730000|2022-03-29 01:02:10|13777.6|13762.6|13776.5|13761.5|13777.8|13762.8|13776.3|13761.3|1
1648515740000|2022-03-29 01:02:20|13776.3|13761.3|13776.3|13761.3|13776.3|13761.3|13776.3|13761.3|1
1648515750000|2022-03-29 01:02:30|13774.8|13759.8|13774.8|13759.8|13774.8|13759.8|13774.8|13759.8|0
1648515770000|2022-03-29 01:02:50|13772.3|13757.3|13771.4|13756.4|13772.3|13757.3|13771.4|13756.4|5
1648515780000|2022-03-29 01:03:00|13770.4|13755.4|13770.4|13755.4|13770.4|13755.4|13770.4|13755.4|0
1648515790000|2022-03-29 01:03:10|13770.9|13755.9|13770.9|13755.9|13770.9|13755.9|13770.9|13755.9|2
1648515820000|2022-03-29 01:03:40|13769.7|13754.7|13773.2|13758.2|13773.2|13758.2|13769.7|13754.7|0
1648515830000|2022-03-29 01:03:50|13779.7|13754.7|13781|13756|13781|13756|13779.7|13754.7|2
1648515840000|2022-03-29 01:04:00|13781.7|13756.7|13781.7|13756.7|13781.9|13756.9|13781.7|13756.7|0
1648515850000|2022-03-29 01:04:10|13777.7|13762.7|13777.7|13762.7|13777.9|13762.9|13777.7|13762.7|0
1648515860000|2022-03-29 01:04:20|13779.4|13764.4|13780.1|13765.1|13780.1|13765.1|13779.2|13764.2|0
1648515870000|2022-03-29 01:04:30|13780.7|13765.7|13788.7|13773.7|13788.7|13773.7|13780.7|13765.7|9
1648515880000|2022-03-29 01:04:40|13789.4|13774.4|13789.9|13774.9|13789.9|13774.9|13775.2|13756.6|16
1648515890000|2022-03-29 01:04:50|13790.1|13775.1|13794.5|13779.5|13807.2|13792.2|13790.1|13775.1|15
1648515900000|2022-03-29 01:05:00|13798.6|13783.6|13804.5|13779.5|13805.3|13783.6|13798.6|13779.5|1
1648515910000|2022-03-29 01:05:10|13815.7|13778.2|13803.6|13788.6|13815.7|13793.4|13803.6|13778.2|3
1648515920000|2022-03-29 01:05:20|13803.9|13788.9|13804.1|13789.1|13804.1|13789.1|13803.6|13788.6|2
1648515930000|2022-03-29 01:05:30|13805.8|13790.8|13808.6|13793.6|13813.1|13794|13805.8|13787.9|4
1648515940000|2022-03-29 01:05:40|13809.8|13794.8|13810.4|13795.4|13810.8|13795.8|13809.3|13794.3|8
1648515950000|2022-03-29 01:05:50|13810.8|13795.8|13819.6|13804.6|13819.6|13804.6|13810.8|13795.8|0
1648515960000|2022-03-29 01:06:00|13826.7|13811.7|13848.6|13823.6|13860.6|13835.2|13826.5|13811.5|7
1648515970000|2022-03-29 01:06:10|13851.8|13826.8|13854.1|13839.1|13867.2|13841.6|13851.8|13824.2|1
1648515980000|2022-03-29 01:06:20|13854.7|13839.7|13860.5|13845.5|13861.9|13845.7|13854.7|13836.1|0
1648515990000|2022-03-29 01:06:30|13871|13846|13868.1|13843.1|13875.7|13857.6|13867.2|13838.2|9
1648516000000|2022-03-29 01:06:40|13869.8|13854.8|13862.3|13824.8|13872.2|13857.2|13848.9|13811.4|5
1648516010000|2022-03-29 01:06:50|13860.3|13822.8|13845.3|13807.8|13860.3|13840|13844.8|13807.3|2
1648516020000|2022-03-29 01:07:00|13846.8|13809.3|13851|13836|13852.9|13836|13846.8|13809.3|1
1648516040000|2022-03-29 01:07:20|13850|13835|13851.5|13836.5|13853.5|13838.5|13841.5|13820.7|2
1648516050000|2022-03-29 01:07:30|13857|13842|13863|13848|13863|13848|13857|13842|1
1648516060000|2022-03-29 01:07:40|13860.7|13845.7|13875|13860|13878.5|13862.5|13859.7|13844.7|2
1648516070000|2022-03-29 01:07:50|13875.6|13860.6|13875.4|13860.4|13878|13863|13874.6|13859.6|11
1648516080000|2022-03-29 01:08:00|13871|13856|13867.2|13829.7|13878.3|13856.5|13867.2|13829.7|2
1648516090000|2022-03-29 01:08:10|13866.2|13828.7|13865.2|13827.7|13875.8|13855.1|13865|13827.5|3
1648516100000|2022-03-29 01:08:20|13865.6|13828.1|13874.3|13836.8|13874.3|13836.8|13865.6|13828.1|0
1648516110000|2022-03-29 01:08:30|13873.8|13836.3|13861.9|13824.4|13873.8|13855|13861.9|13824.4|1
1648516120000|2022-03-29 01:08:40|13861.4|13823.9|13860.4|13822.9|13861.4|13823.9|13860.4|13822.9|0
1648516130000|2022-03-29 01:08:50|13848.7|13811.2|13847.4|13822.4|13854.5|13822.9|13847.4|13811.2|3
1648516150000|2022-03-29 01:09:10|13847.6|13822.6|13848.8|13833.8|13854.7|13833.8|13845.8|13817.2|0
1648516160000|2022-03-29 01:09:20|13849.4|13834.4|13848.9|13833.9|13849.4|13834.4|13848.9|13833.9|1
1648516180000|2022-03-29 01:09:40|13856.5|13831.5|13863.6|13826.1|13863.8|13833.9|13852.6|13824.5|6
1648516190000|2022-03-29 01:09:50|13870.3|13832.8|13848|13833|13870.3|13833|13848|13825.2|1
1648516200000|2022-03-29 01:10:00|13856.2|13831.2|13856|13831|13856.4|13831.4|13856|13831|2
1648516220000|2022-03-29 01:10:20|13849.8|13834.8|13869.7|13854.7|13870.3|13854.7|13849.8|13824.6|2
1648516250000|2022-03-29 01:10:50|13858.8|13843.8|13860.1|13822.6|13863.4|13843.8|13858.8|13822.6|4
1648516260000|2022-03-29 01:11:00|13859.6|13822.1|13869.8|13854.8|13869.8|13854.8|13857.9|13821.4|6
1648516270000|2022-03-29 01:11:10|13870|13855|13869.8|13854.8|13870|13855|13869.8|13854.8|0
1648516300000|2022-03-29 01:11:40|13874.6|13849.6|13874.9|13849.9|13874.9|13849.9|13874.6|13849.6|0
1648516320000|2022-03-29 01:12:00|13869.4|13854.4|13869.4|13854.4|13869.4|13854.4|13869.4|13854.4|0
1648516330000|2022-03-29 01:12:10|13869.2|13854.2|13868.4|13853.4|13869.2|13854.2|13868.4|13853.4|0
1648516340000|2022-03-29 01:12:20|13868.2|13853.2|13866.9|13851.9|13868.2|13853.2|13866.9|13851.9|0
1648516360000|2022-03-29 01:12:40|13866.4|13851.4|13858|13843|13866.4|13851.4|13845.7|13825|3
1648516380000|2022-03-29 01:13:00|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|13867.4|13852.4|0
1648516390000|2022-03-29 01:13:10|13867.2|13852.2|13866.9|13851.9|13867.2|13852.2|13866.9|13851.9|0
1648516430000|2022-03-29 01:13:50|13868|13853|13868.9|13853.9|13868.9|13853.9|13866.9|13851.9|2
1648516450000|2022-03-29 01:14:10|13864.5|13849.5|13867.9|13852.9|13870.7|13853.9|13864.5|13830.8|5
1648516460000|2022-03-29 01:14:20|13868.4|13853.4|13865.2|13827.7|13873.2|13853.4|13857|13827.7|3
1648516470000|2022-03-29 01:14:30|13866.2|13828.7|13868.2|13830.7|13868.2|13830.7|13866.2|13828.7|2
1648516480000|2022-03-29 01:14:40|13866.2|13828.7|13866.2|13828.7|13866.2|13828.7|13866.2|13828.7|0
1648516500000|2022-03-29 01:15:00|13866.9|13829.4|13852.3|13837.3|13866.9|13838.9|13851.3|13829.4|2
1648516540000|2022-03-29 01:15:40|13852.8|13837.8|13864.3|13849.3|13864.6|13849.6|13852.8|13835.3|3
1648516550000|2022-03-29 01:15:50|13864.9|13849.9|13865.9|13850.9|13866.9|13851.9|13864.9|13849.9|1
1648516560000|2022-03-29 01:16:00|13864.9|13849.9|13863.9|13848.9|13864.9|13849.9|13863.9|13848.9|0
1648516570000|2022-03-29 01:16:10|13863.4|13848.4|13863.4|13848.4|13863.4|13848.4|13863.4|13848.4|0
1648516580000|2022-03-29 01:16:20|13862.9|13847.9|13863.3|13848.3|13865.2|13850.2|13862.9|13847.9|1
1648516590000|2022-03-29 01:16:30|13864.5|13849.5|13866.7|13851.7|13866.7|13851.7|13863.6|13848.6|2
1648516600000|2022-03-29 01:16:40|13866.8|13851.8|13863.6|13848.6|13866.8|13851.8|13863.6|13848.6|1
1648516610000|2022-03-29 01:16:50|13866.9|13851.9|13863.4|13848.4|13870.9|13855.9|13851.7|13836.7|3
1648516620000|2022-03-29 01:17:00|13868.9|13853.9|13864.3|13849.3|13869.1|13854.1|13864.3|13849.3|0
1648516630000|2022-03-29 01:17:10|13864.1|13849.1|13864.1|13849.1|13864.1|13849.1|13864.1|13849.1|0
1648516670000|2022-03-29 01:17:50|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|1
1648516680000|2022-03-29 01:18:00|13868.3|13853.3|13864.8|13849.8|13868.8|13853.8|13864.8|13849.8|2
1648516690000|2022-03-29 01:18:10|13864.5|13849.5|13866.7|13851.7|13868.3|13853.3|13864.5|13849.5|2
1648516710000|2022-03-29 01:18:30|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|13866.1|13851.1|0
1648516730000|2022-03-29 01:18:50|13866|13851|13866|13851|13866|13851|13866|13851|2
1648516740000|2022-03-29 01:19:00|13866.3|13851.3|13866.1|13851.1|13866.3|13851.3|13866.1|13851.1|19
1648516750000|2022-03-29 01:19:10|13865.5|13850.5|13864.9|13849.9|13865.5|13850.5|13864.9|13849.9|0
1648516760000|2022-03-29 01:19:20|13851.7|13836.7|13852.4|13837.4|13859.8|13840.3|13851.7|13834.8|8
1648516770000|2022-03-29 01:19:30|13853.4|13838.4|13852.9|13837.9|13853.4|13838.4|13852.9|13837.9|2
1648516780000|2022-03-29 01:19:40|13854.1|13839.1|13855.6|13840.6|13855.6|13840.6|13854.1|13839.1|1
1648516800000|2022-03-29 01:20:00|13860.4|13835.4|13855.6|13840.6|13860.4|13840.6|13854.9|13835.1|1
1648516810000|2022-03-29 01:20:10|13855.3|13840.3|13860.5|13835.5|13860.5|13840.3|13855.3|13835.5|1
1648516830000|2022-03-29 01:20:30|13860.8|13835.8|13861|13836|13861|13836|13860.8|13835.8|0
1648516840000|2022-03-29 01:20:40|13856.5|13841.5|13856.5|13841.5|13856.5|13841.5|13856.5|13841.5|0
1648516850000|2022-03-29 01:20:50|13862.7|13837.7|13867.3|13852.3|13867.3|13852.3|13862.7|13837.7|42
1648516860000|2022-03-29 01:21:00|13868.4|13853.4|13868.6|13853.6|13868.6|13853.6|13868.4|13853.4|2
1648516870000|2022-03-29 01:21:10|13869.5|13854.5|13869.2|13854.2|13869.5|13854.5|13869.2|13854.2|2
1648516890000|2022-03-29 01:21:30|13869.6|13854.6|13869.2|13854.2|13869.6|13854.6|13869|13854|3
1648516900000|2022-03-29 01:21:40|||||||||1
1648516910000|2022-03-29 01:21:50|13863|13848|13869.2|13854.2|13869.7|13854.7|13863|13848|0
1648516920000|2022-03-29 01:22:00|13868.9|13853.9|13868.7|13853.7|13869.3|13854.3|13868.7|13853.7|1
1648516940000|2022-03-29 01:22:20|13868.9|13853.9|13868.7|13853.7|13868.9|13853.9|13868.7|13853.7|0
1648516960000|2022-03-29 01:22:40|13865.7|13850.7|13865.7|13850.7|13865.7|13850.7|13865.7|13850.7|5
1648516970000|2022-03-29 01:22:50|13866.7|13851.7|13868.2|13853.2|13868.2|13853.2|13866.7|13851.7|0
1648516980000|2022-03-29 01:23:00|13868.4|13853.4|13868.2|13853.2|13868.7|13853.7|13868.2|13853.2|0
1648517020000|2022-03-29 01:23:40|13868.1|13853.1|13870|13855|13870|13855|13868.1|13853.1|6
1648517030000|2022-03-29 01:23:50|13870.5|13855.5|13871.3|13856.3|13871.3|13856.3|13870.5|13855.5|1
1648517040000|2022-03-29 01:24:00|13871|13856|13871|13856|13871|13856|13871|13856|5
1648517050000|2022-03-29 01:24:10|13872.7|13857.7|13873.7|13858.7|13873.7|13858.7|13872.7|13857.7|1
1648517070000|2022-03-29 01:24:30|13875.2|13860.2|13875.2|13860.2|13875.2|13860.2|13875.2|13860.2|5
1648517080000|2022-03-29 01:24:40|13873.3|13858.3|13871.8|13856.8|13873.3|13858.3|13871.8|13856.8|2
1648517090000|2022-03-29 01:24:50|13872.1|13857.1|13872.1|13857.1|13872.1|13857.1|13872.1|13857.1|0
1648517100000|2022-03-29 01:25:00|13871.8|13856.8|13871.1|13856.1|13871.8|13856.8|13871.1|13856.1|2
1648517140000|2022-03-29 01:25:40|13870.8|13855.8|13870.8|13855.8|13870.8|13855.8|13870.8|13855.8|0
1648517150000|2022-03-29 01:25:50|13870.2|13855.2|13869.9|13854.9|13870.2|13855.2|13869.9|13854.9|1
1648517160000|2022-03-29 01:26:00|13870.1|13855.1|13870.1|13855.1|13870.1|13855.1|13870.1|13855.1|40
1648517170000|2022-03-29 01:26:10|13869.9|13854.9|13869.9|13854.9|13869.9|13854.9|13869.9|13854.9|0
1648517180000|2022-03-29 01:26:20|13870.4|13855.4|13870|13855|13870.4|13855.4|13870|13855|0
1648517230000|2022-03-29 01:27:10|13870.4|13855.4|13870.4|13855.4|13870.4|13855.4|13870.4|13855.4|0
1648517260000|2022-03-29 01:27:40|13870.2|13855.2|13870.4|13855.4|13870.4|13855.4|13870.2|13855.2|9
1648517270000|2022-03-29 01:27:50|13870.2|13855.2|13869.9|13854.9|13870.4|13855.4|13869.9|13854.9|1
1648517280000|2022-03-29 01:28:00|13870.1|13855.1|13870.4|13855.4|13870.4|13855.4|13870.1|13855.1|0
1648517430000|2022-03-29 01:30:30|13870.2|13855.2|13870.2|13855.2|13870.2|13855.2|13870.2|13855.2|0
1648517440000|2022-03-29 01:30:40|13872.4|13857.4|13872.1|13857.1|13872.4|13857.4|13872.1|13857.1|1
1648517480000|2022-03-29 01:31:20|13874|13859|13868.7|13853.7|13874|13859|13862.6|13847.6|2
1648517490000|2022-03-29 01:31:30|13869.9|13854.9|13871.1|13856.1|13871.1|13856.1|13869.9|13854.9|1
1648517500000|2022-03-29 01:31:40|13871.6|13856.6|13871.6|13856.6|13871.6|13856.6|13871.6|13856.6|0
1648517510000|2022-03-29 01:31:50|13878.8|13863.8|13878.5|13863.5|13881.4|13866.4|13878.3|13863.3|30
1648517520000|2022-03-29 01:32:00|13879.2|13864.2|13879.2|13864.2|13879.2|13864.2|13879.2|13864.2|0
1648517530000|2022-03-29 01:32:10|13880|13865|13880.6|13865.6|13880.6|13865.6|13880|13865|3
1648517540000|2022-03-29 01:32:20|13880.9|13865.9|13878.2|13863.2|13880.9|13865.9|13878.2|13863.2|2
1648517550000|2022-03-29 01:32:30|13877.9|13862.9|13870.9|13855.9|13877.9|13862.9|13870.9|13855.9|1
1648517560000|2022-03-29 01:32:40|13871.3|13856.3|13870.9|13855.9|13871.9|13856.9|13870.9|13855.9|1
1648517570000|2022-03-29 01:32:50|13876.7|13861.7|13887.3|13872.3|13887.3|13872.3|13876.7|13861.7|32
1648517580000|2022-03-29 01:33:00|13887|13872|13887.7|13872.7|13887.7|13872.7|13886.8|13871.8|4
1648517600000|2022-03-29 01:33:20|||||||||1
1648517630000|2022-03-29 01:33:50|13888.1|13873.1|13887.7|13872.7|13888.1|13873.1|13887.7|13872.7|0
1648517640000|2022-03-29 01:34:00|13888.2|13873.2|13888.2|13873.2|13888.2|13873.2|13888.2|13873.2|0
1648517650000|2022-03-29 01:34:10|13890.2|13875.2|13904.8|13889.8|13905.2|13890.2|13890.2|13875.2|9
1648517660000|2022-03-29 01:34:20|13901|13886|13899.4|13884.4|13901|13886|13897.9|13882.9|6
1648517670000|2022-03-29 01:34:30|13898.5|13883.5|13896.5|13881.5|13898.5|13883.5|13896.5|13881.5|1
1648517730000|2022-03-29 01:35:30|13897.8|13882.8|13899.9|13884.9|13899.9|13884.9|13897.8|13882.8|1
1648517740000|2022-03-29 01:35:40|13902.5|13887.5|13907.2|13892.2|13914.9|13899.9|13902.5|13887.5|12
1648517750000|2022-03-29 01:35:50|13907|13892|13912.9|13897.9|13912.9|13897.9|13907|13892|3
1648517760000|2022-03-29 01:36:00|13914.7|13899.7|13914.2|13899.2|13914.7|13899.7|13914.2|13899.2|0
1648517780000|2022-03-29 01:36:20|13915.1|13900.1|13915.7|13900.7|13916.2|13901.2|13915.1|13900.1|2
1648517790000|2022-03-29 01:36:30|13913.9|13898.9|13908.1|13893.1|13913.9|13898.9|13908.1|13893.1|2
1648517800000|2022-03-29 01:36:40|13907.6|13892.6|13905.7|13890.7|13907.6|13892.6|13901.2|13886.2|2
1648517810000|2022-03-29 01:36:50|13906.7|13891.7|13906.7|13891.7|13906.7|13891.7|13906.2|13891.2|2
1648517830000|2022-03-29 01:37:10|13909.3|13894.3|13918.3|13903.3|13918.3|13903.3|13909.3|13894.3|3
1648517840000|2022-03-29 01:37:20|13918.9|13903.9|13918.8|13903.8|13919.7|13904.7|13918.8|13903.8|2
1648517850000|2022-03-29 01:37:30|13918.4|13903.4|13918.4|13903.4|13918.4|13903.4|13918.4|13903.4|0
1648517860000|2022-03-29 01:37:40|13918.1|13903.1|13918.1|13903.1|13918.1|13903.1|13918.1|13903.1|0
1648517880000|2022-03-29 01:38:00|13918.7|13903.7|13921.3|13906.3|13921.3|13906.3|13918.7|13903.7|1
1648517890000|2022-03-29 01:38:10|13921.7|13906.7|13922.3|13907.3|13922.3|13907.3|13921.7|13906.7|1
1648517900000|2022-03-29 01:38:20|13924.2|13909.2|13924.2|13909.2|13924.2|13909.2|13924.2|13909.2|0
1648517910000|2022-03-29 01:38:30|13924.5|13909.5|13929.1|13914.1|13929.1|13914.1|13924.5|13909.5|6
1648517920000|2022-03-29 01:38:40|13929.4|13914.4|13929.4|13914.4|13929.4|13914.4|13929.4|13914.4|0
1648517930000|2022-03-29 01:38:50|13932.3|13917.3|13935.6|13920.6|13935.6|13920.6|13932.3|13917.3|3
1648517950000|2022-03-29 01:39:10|13935.9|13920.9|13942.2|13927.2|13942.2|13927.2|13935.9|13920.9|2
1648517960000|2022-03-29 01:39:20|13940.1|13925.1|13930.2|13915.2|13940.1|13925.1|13930.2|13915.2|3
1648517990000|2022-03-29 01:39:50|13923.7|13908.7|13923.7|13908.7|13923.7|13908.7|13923.7|13908.7|1
1648518000000|2022-03-29 01:40:00|13922.2|13907.2|13918.2|13903.2|13924|13909|13911.2|13896.2|12
1648518010000|2022-03-29 01:40:10|13919.3|13904.3|13920.7|13905.7|13920.7|13905.7|13919.3|13904.3|0
1648518040000|2022-03-29 01:40:40|13919.8|13904.8|13919.8|13904.8|13919.8|13904.8|13919.8|13904.8|3
1648518050000|2022-03-29 01:40:50|13920|13905|13923.5|13908.5|13923.5|13908.5|13920|13905|2
1648518060000|2022-03-29 01:41:00|13924.9|13909.9|13928.5|13913.5|13928.5|13913.5|13924.9|13909.9|0
1648518090000|2022-03-29 01:41:30|13926.7|13911.7|13925.5|13910.5|13926.7|13911.7|13925.5|13910.5|2
1648518120000|2022-03-29 01:42:00|||||||||1
1648518130000|2022-03-29 01:42:10|13925.2|13910.2|13918.8|13903.8|13925.2|13910.2|13918.8|13903.8|10
1648518160000|2022-03-29 01:42:40|13919|13904|13920.4|13905.4|13920.4|13905.4|13919|13904|0
1648518180000|2022-03-29 01:43:00|13920.1|13905.1|13919.9|13904.9|13920.1|13905.1|13919.9|13904.9|0
1648518210000|2022-03-29 01:43:30|13917.9|13902.9|13913.5|13898.5|13917.9|13902.9|13910.8|13895.8|4
1648518220000|2022-03-29 01:43:40|13916.4|13901.4|13922.1|13907.1|13922.1|13907.1|13916.4|13901.4|4
1648518230000|2022-03-29 01:43:50|13923.2|13908.2|13923.2|13908.2|13923.2|13908.2|13923.2|13908.2|1
1648518240000|2022-03-29 01:44:00|13923.8|13908.8|13924.7|13909.7|13924.7|13909.7|13923.7|13908.7|0
1648518250000|2022-03-29 01:44:10|13923.3|13908.3|13931.9|13916.9|13935.4|13920.4|13923.3|13908.3|6
1648518260000|2022-03-29 01:44:20|13927.7|13912.7|13927.7|13912.7|13927.7|13912.7|13927.7|13912.7|1
1648518270000|2022-03-29 01:44:30|13928.3|13913.3|13928.8|13913.8|13931|13916|13927.3|13912.3|2
1648518280000|2022-03-29 01:44:40|13926.9|13911.9|13921.7|13906.7|13926.9|13911.9|13921.7|13906.7|1
1648518290000|2022-03-29 01:44:50|13920.5|13905.5|13919.6|13904.6|13920.5|13905.5|13919.6|13904.6|0
1648518300000|2022-03-29 01:45:00|13920.6|13905.6|13921|13906|13921.2|13906.2|13920.6|13905.6|2
1648518310000|2022-03-29 01:45:10|13920.4|13905.4|13918.9|13903.9|13920.4|13905.4|13918.9|13903.9|0
1648518330000|2022-03-29 01:45:30|13920.4|13905.4|13920.4|13905.4|13920.4|13905.4|13920.4|13905.4|2
1648518350000|2022-03-29 01:45:50|13920.6|13905.6|13920.9|13905.9|13920.9|13905.9|13920.6|13905.6|0
1648518360000|2022-03-29 01:46:00|13921.5|13906.5|13916.1|13901.1|13921.5|13906.5|13915|13900|3
1648518370000|2022-03-29 01:46:10|13919.3|13904.3|13920.3|13905.3|13925|13910|13919.3|13904.3|24
1648518390000|2022-03-29 01:46:30|13918.8|13903.8|13921.3|13906.3|13921.3|13906.3|13918.8|13903.8|0
1648518400000|2022-03-29 01:46:40|13921.5|13906.5|13924.6|13909.6|13924.6|13909.6|13920.6|13905.6|5
1648518410000|2022-03-29 01:46:50|13925.7|13910.7|13915.9|13900.9|13925.7|13910.7|13915.4|13900.4|5
1648518420000|2022-03-29 01:47:00|13917.9|13902.9|13923.2|13908.2|13923.2|13908.2|13917.9|13902.9|1
1648518430000|2022-03-29 01:47:10|13920.8|13905.8|13920.8|13905.8|13920.8|13905.8|13920.8|13905.8|2
1648518450000|2022-03-29 01:47:30|13919.6|13904.6|13919.6|13904.6|13919.6|13904.6|13919.6|13904.6|0
1648518510000|2022-03-29 01:48:30|13924.3|13909.3|13926.6|13911.6|13926.6|13911.6|13924.3|13909.3|1
1648518520000|2022-03-29 01:48:40|13926|13911|13926|13911|13926|13911|13926|13911|1
1648518530000|2022-03-29 01:48:50|13926.2|13911.2|13926.2|13911.2|13926.2|13911.2|13926.2|13911.2|1
1648518640000|2022-03-29 01:50:40|13929.4|13914.4|13932|13917|13932|13917|13929.4|13914.4|2
1648518650000|2022-03-29 01:50:50|13933.3|13918.3|13933.3|13918.3|13933.3|13918.3|13933.3|13918.3|0
1648518670000|2022-03-29 01:51:10|13932.7|13917.7|13926.4|13911.4|13932.7|13917.7|13926.4|13911.4|1
1648518680000|2022-03-29 01:51:20|13926.2|13911.2|13926.2|13911.2|13926.2|13911.2|13926.2|13911.2|2
1648518700000|2022-03-29 01:51:40|13926.6|13911.6|13927.2|13912.2|13927.2|13912.2|13926.6|13911.6|0
1648518710000|2022-03-29 01:51:50|13926.8|13911.8|13926.8|13911.8|13926.8|13911.8|13926.8|13911.8|1
1648518760000|2022-03-29 01:52:40|13926.7|13911.7|13926.7|13911.7|13926.7|13911.7|13926.7|13911.7|0
1648518820000|2022-03-29 01:53:40|13927.6|13912.6|13925.5|13910.5|13928.2|13913.2|13925.5|13910.5|1
1648518830000|2022-03-29 01:53:50|13920.2|13905.2|13919.1|13904.1|13920.2|13905.2|13919.1|13904.1|1
1648518840000|2022-03-29 01:54:00|13918.8|13903.8|13918.8|13903.8|13918.8|13903.8|13918.8|13903.8|0
1648518870000|2022-03-29 01:54:30|13916.5|13901.5|13916.1|13901.1|13916.5|13901.5|13916.1|13901.1|1
1648518880000|2022-03-29 01:54:40|13917.7|13902.7|13917.7|13902.7|13917.7|13902.7|13917.7|13902.7|0
1648518910000|2022-03-29 01:55:10|13917.6|13902.6|13917.6|13902.6|13917.6|13902.6|13917.6|13902.6|0
1648518930000|2022-03-29 01:55:30|13916.4|13901.4|13913.8|13898.8|13916.4|13901.4|13913.8|13898.8|0
1648518940000|2022-03-29 01:55:40|13913.4|13898.4|13908.1|13893.1|13913.4|13898.4|13905.6|13890.6|4
1648518960000|2022-03-29 01:56:00|13909.4|13894.4|13909.9|13894.9|13909.9|13894.9|13909.4|13894.4|0
1648518970000|2022-03-29 01:56:10|13910.8|13895.8|13908.9|13893.9|13912.4|13897.4|13908.9|13893.9|1
1648518980000|2022-03-29 01:56:20|13908.7|13893.7|13920.2|13905.2|13920.2|13905.2|13908.7|13893.7|10
1648518990000|2022-03-29 01:56:30|13919.2|13904.2|13919.9|13904.9|13919.9|13904.9|13919.2|13904.2|5
1648519000000|2022-03-29 01:56:40|13923.7|13908.7|13923.7|13908.7|13923.7|13908.7|13923.7|13908.7|1
1648519010000|2022-03-29 01:56:50|13924|13909|13922.5|13907.5|13924|13909|13922.5|13907.5|1
1648519020000|2022-03-29 01:57:00|13922.8|13907.8|13928.3|13913.3|13928.3|13913.3|13922.8|13907.8|1
1648519080000|2022-03-29 01:58:00|||||||||2
1648519090000|2022-03-29 01:58:10|13928.1|13913.1|13928.1|13913.1|13928.1|13913.1|13928.1|13913.1|0
1648519100000|2022-03-29 01:58:20|13923.7|13908.7|13916.7|13901.7|13923.7|13908.7|13916.7|13901.7|2
1648519110000|2022-03-29 01:58:30|13916.4|13901.4|13912.8|13897.8|13916.4|13901.4|13910.1|13895.1|6
1648519150000|2022-03-29 01:59:10|13911.4|13896.4|13909.1|13894.1|13911.4|13896.4|13909.1|13894.1|1
1648519180000|2022-03-29 01:59:40|13909.3|13894.3|13909.3|13894.3|13909.3|13894.3|13909.3|13894.3|0
1648519200000|2022-03-29 02:00:00|13909.9|13894.9|13909.9|13894.9|13909.9|13894.9|13909.9|13894.9|0
1648519230000|2022-03-29 02:00:30|13910.1|13895.1|13910.1|13895.1|13910.1|13895.1|13910.1|13895.1|0
1648519240000|2022-03-29 02:00:40|13912|13897|13913.5|13898.5|13913.5|13898.5|13912|13897|0
1648519290000|2022-03-29 02:01:30|13914.6|13899.6|13919.4|13904.4|13919.4|13904.4|13914.6|13899.6|0
1648519320000|2022-03-29 02:02:00|13918|13903|13916.1|13901.1|13918|13903|13916.1|13901.1|2
1648519330000|2022-03-29 02:02:10|13912.7|13897.7|13908.5|13893.5|13912.7|13897.7|13908.5|13893.5|0
1648519350000|2022-03-29 02:02:30|13904.8|13889.8|13895.9|13880.9|13904.8|13889.8|13895.9|13880.9|2
1648519360000|2022-03-29 02:02:40|13895.4|13880.4|13884.5|13869.5|13895.4|13880.4|13884.5|13869.5|0
1648519370000|2022-03-29 02:02:50|13884.1|13869.1|13882.3|13867.3|13884.1|13869.1|13882.3|13867.3|0
1648519380000|2022-03-29 02:03:00|13882.1|13867.1|13883.8|13868.8|13883.8|13868.8|13881.8|13866.8|1
1648519400000|2022-03-29 02:03:20|13873.2|13858.2|13873.2|13858.2|13873.2|13858.2|13873.2|13858.2|7
1648519410000|2022-03-29 02:03:30|13874.6|13859.6|13877.3|13862.3|13877.3|13862.3|13874.6|13859.6|0
1648519420000|2022-03-29 02:03:40|13872.1|13857.1|13869.2|13854.2|13872.1|13857.1|13869.2|13854.2|1
1648519440000|2022-03-29 02:04:00|13865.9|13850.9|13860.6|13845.6|13869|13850.9|13858.9|13842.9|1
1648519450000|2022-03-29 02:04:10|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|13861.5|13846.5|0
1648519470000|2022-03-29 02:04:30|13869.3|13854.3|13869.3|13854.3|13869.3|13854.3|13869.3|13854.3|0
1648519480000|2022-03-29 02:04:40|13870.8|13855.8|13879.2|13864.2|13879.2|13864.2|13870.8|13855.8|7
1648519490000|2022-03-29 02:04:50|13872.7|13857.7|13867.3|13852.3|13873.6|13858.6|13867.3|13852.3|10
1648519500000|2022-03-29 02:05:00|13868.2|13853.2|13868.2|13853.2|13868.2|13853.2|13868.2|13853.2|0
1648519510000|2022-03-29 02:05:10|13866.9|13851.9|13854.1|13839.1|13866.9|13851.9|13853.9|13838.9|8
1648519520000|2022-03-29 02:05:20|13849.2|13834.2|13843.7|13828.7|13851.3|13836.3|13843.7|13828.7|20
1648519530000|2022-03-29 02:05:30|13842.2|13827.2|13841|13826|13842.2|13827.2|13841|13826|1
1648519550000|2022-03-29 02:05:50|13839|13824|13839|13824|13839|13824|13839|13824|1
1648519560000|2022-03-29 02:06:00|13831.9|13816.9|13825.2|13810.2|13831.9|13816.9|13825.2|13810.2|1
1648519570000|2022-03-29 02:06:10|13824|13809|13820.7|13805.7|13824|13809|13820.7|13805.7|1
1648519580000|2022-03-29 02:06:20|13816.7|13801.7|13818.4|13803.4|13818.4|13803.4|13816.7|13801.7|1
1648519590000|2022-03-29 02:06:30|13812.2|13797.2|13807.7|13792.7|13812.5|13797.5|13806.2|13791.2|7
1648519600000|2022-03-29 02:06:40|13811.4|13796.4|13810.7|13795.7|13811.7|13796.7|13810.7|13795.7|0
1648519620000|2022-03-29 02:07:00|13808.5|13793.5|13808.5|13793.5|13808.5|13793.5|13808.5|13793.5|1
1648519630000|2022-03-29 02:07:10|13805.6|13790.6|13847.1|13809.6|13847.7|13810.2|13804.2|13789.2|3
1648519640000|2022-03-29 02:07:20|13846.5|13809|13814.7|13799.7|13846.7|13809.2|13811.3|13796.3|0
1648519650000|2022-03-29 02:07:30|13810.7|13795.7|13810.7|13795.7|13810.7|13795.7|13810.7|13795.7|11
1648519660000|2022-03-29 02:07:40|13810.4|13795.4|13810.4|13795.4|13810.4|13795.4|13810.4|13795.4|0
1648519670000|2022-03-29 02:07:50|13810.7|13795.7|13813.8|13776.3|13813.9|13795.7|13810.7|13774.8|1
1648519680000|2022-03-29 02:08:00|13813.3|13775.8|13793.1|13778.1|13813.3|13778.1|13793.1|13770.5|1
1648519690000|2022-03-29 02:08:10|13813.8|13776.3|13802.3|13787.3|13813.8|13787.3|13799.4|13776.1|1
1648519700000|2022-03-29 02:08:20|13799.7|13784.7|13813.9|13776.4|13813.9|13784.7|13799.7|13776.4|1
1648519710000|2022-03-29 02:08:30|13789.1|13774.1|13809.6|13784.6|13815.4|13784.6|13789.1|13774.1|4
1648519720000|2022-03-29 02:08:40|13810.4|13785.4|13811.6|13786.6|13811.6|13786.6|13810.4|13785.4|2
1648519730000|2022-03-29 02:08:50|13811.4|13786.4|13796.6|13781.6|13811.4|13786.4|13796.6|13781.6|2
1648519740000|2022-03-29 02:09:00|13795.2|13780.2|13793|13778|13795.2|13780.2|13793|13778|1
1648519750000|2022-03-29 02:09:10|13794.7|13769.7|13791.9|13766.9|13794.7|13769.7|13791.9|13766.9|1
1648519760000|2022-03-29 02:09:20|13786.2|13771.2|13781.6|13766.6|13786.2|13771.2|13781.6|13766.6|0
1648519780000|2022-03-29 02:09:40|||||||||2
1648519790000|2022-03-29 02:09:50|||||||||1
1648519810000|2022-03-29 02:10:10|13782.1|13767.1|13782.6|13767.6|13782.6|13767.6|13782.1|13767.1|1
1648519840000|2022-03-29 02:10:40|13780|13765|13778.6|13753.6|13781.3|13765|13777.3|13753.6|1
1648519850000|2022-03-29 02:10:50|13779.3|13754.3|13770.1|13755.1|13780.3|13755.6|13770.1|13754.3|0
1648519860000|2022-03-29 02:11:00|13767.6|13752.6|13767.6|13752.6|13767.6|13752.6|13767.6|13752.6|3
1648519870000|2022-03-29 02:11:10|13762|13747|13761.1|13736.1|13762.3|13747.3|13754.1|13736.1|10
1648519880000|2022-03-29 02:11:20|13762.1|13737.1|13762.1|13737.1|13762.1|13743.6|13757.8|13737.1|2
1648519890000|2022-03-29 02:11:30|13758.1|13743.1|13759.2|13744.2|13759.3|13744.3|13758.1|13743.1|0
1648519900000|2022-03-29 02:11:40|13758.9|13743.9|13758.9|13743.9|13758.9|13743.9|13758.9|13743.9|0
1648519910000|2022-03-29 02:11:50|13758.8|13743.8|13760.6|13745.6|13760.6|13745.6|13758.8|13743.8|0
1648519920000|2022-03-29 02:12:00|13759.5|13744.5|13758.6|13743.6|13759.5|13744.5|13758.6|13743.6|2
1648519940000|2022-03-29 02:12:20|13758|13743|13752.7|13737.7|13758|13743|13752.7|13737.7|2
1648519950000|2022-03-29 02:12:30|13754.1|13739.1|13756|13741|13760.8|13741|13754.1|13735.8|1
1648519960000|2022-03-29 02:12:40|13756.6|13741.6|13762.4|13737.4|13762.4|13741.6|13756.6|13737.4|1
1648519980000|2022-03-29 02:13:00|13743.7|13728.7|13741.9|13726.9|13743.7|13728.7|13741.9|13726.9|8
1648519990000|2022-03-29 02:13:10|13738.9|13723.9|13739.1|13724.1|13739.6|13724.6|13738.6|13723.6|2
1648520000000|2022-03-29 02:13:20|13738.9|13723.9|13738.9|13723.9|13738.9|13723.9|13738.9|13723.9|2
1648520010000|2022-03-29 02:13:30|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|0
1648520030000|2022-03-29 02:13:50|13739.1|13724.1|13739.1|13724.1|13739.1|13724.1|13739.1|13724.1|0
1648520040000|2022-03-29 02:14:00|13739.3|13724.3|13739.6|13724.6|13739.6|13724.6|13739.3|13724.3|0
1648520050000|2022-03-29 02:14:10|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|13740.1|13725.1|0
1648520060000|2022-03-29 02:14:20|13739.6|13724.6|13740.1|13725.1|13740.1|13725.1|13739.6|13724.6|3
1648520090000|2022-03-29 02:14:50|13739.6|13724.6|13740.6|13725.6|13740.6|13725.6|13739.6|13724.6|4
1648520110000|2022-03-29 02:15:10|13740.4|13725.4|13740.6|13725.6|13741.1|13726.1|13740.4|13725.4|0
1648520120000|2022-03-29 02:15:20|||||||||1
1648520180000|2022-03-29 02:16:20|13741.1|13726.1|13740.6|13725.6|13741.1|13726.1|13740.6|13725.6|0
1648520320000|2022-03-29 02:18:40|13744.1|13729.1|13744.5|13729.5|13744.5|13729.5|13744.1|13729.1|0
1648520330000|2022-03-29 02:18:50|13742.5|13727.5|13739.9|13724.9|13742.5|13727.5|13739.9|13724.9|2
1648520340000|2022-03-29 02:19:00|13739.3|13724.3|13738.9|13723.9|13739.3|13724.3|13738.9|13723.9|1
1648520360000|2022-03-29 02:19:20|||||||||1
1648520380000|2022-03-29 02:19:40|||||||||1
1648520510000|2022-03-29 02:21:50|13739.4|13724.4|13739.6|13724.6|13739.6|13724.6|13739.4|13724.4|2
1648520530000|2022-03-29 02:22:10|13739.8|13724.8|13740.1|13725.1|13740.1|13725.1|13739.8|13724.8|0
1648520540000|2022-03-29 02:22:20|||||||||2
1648520590000|2022-03-29 02:23:10|13740.4|13725.4|13740.4|13725.4|13740.4|13725.4|13740.4|13725.4|0
1648520600000|2022-03-29 02:23:20|13739.9|13724.9|13740.1|13725.1|13740.1|13725.1|13739.5|13724.5|0
1648520610000|2022-03-29 02:23:30|13740.4|13725.4|13740.4|13725.4|13740.4|13725.4|13739.9|13724.9|2
1648520620000|2022-03-29 02:23:40|||||||||1
1648520720000|2022-03-29 02:25:20|||||||||1
1648520770000|2022-03-29 02:26:10|13740.8|13725.8|13741.1|13726.1|13741.1|13726.1|13740.8|13725.8|0
1648520780000|2022-03-29 02:26:20|13739.5|13724.5|13741.6|13726.6|13741.6|13726.6|13739.5|13724.5|1
1648520790000|2022-03-29 02:26:30|13740.4|13725.4|13741.5|13726.5|13741.5|13726.5|13740.4|13725.4|1
1648520800000|2022-03-29 02:26:40|13742.6|13727.6|13742.6|13727.6|13742.6|13727.6|13742.6|13727.6|2
1648520810000|2022-03-29 02:26:50|13747.6|13732.6|13758.6|13743.6|13758.6|13743.6|13746.9|13727.4|5
1648520830000|2022-03-29 02:27:10|13757.1|13742.1|13757.1|13742.1|13757.1|13742.1|13757.1|13742.1|1
1648520850000|2022-03-29 02:27:30|13759.1|13744.1|13761.3|13746.3|13761.6|13746.6|13759.1|13744.1|1
1648520860000|2022-03-29 02:27:40|13761.4|13746.4|13761.1|13746.1|13761.6|13746.6|13761.1|13746.1|0
1648520870000|2022-03-29 02:27:50|13761.3|13746.3|13761.3|13746.3|13761.3|13746.3|13761.1|13746.1|0
1648520880000|2022-03-29 02:28:00|13761.6|13746.6|13760.6|13745.6|13761.6|13746.6|13760.6|13745.6|0
1648520900000|2022-03-29 02:28:20|13753.4|13738.4|13753.4|13738.4|13753.4|13738.4|13753.4|13738.4|1
1648520910000|2022-03-29 02:28:30|13752.6|13737.6|13752.6|13737.6|13752.6|13737.6|13752.6|13737.6|0
1648520930000|2022-03-29 02:28:50|13754.4|13739.4|13758.1|13743.1|13758.1|13743.1|13754.4|13739.4|0
1648520940000|2022-03-29 02:29:00|13757.9|13742.9|13757.6|13742.6|13757.9|13742.9|13757.6|13742.6|0
1648520950000|2022-03-29 02:29:10|13758.1|13743.1|13758.6|13743.6|13758.6|13743.6|13758.1|13743.1|0
1648520960000|2022-03-29 02:29:20|13759.6|13744.6|13759.6|13744.6|13759.6|13744.6|13759.6|13744.6|0
1648520970000|2022-03-29 02:29:30|13761.1|13746.1|13761.1|13746.1|13761.1|13746.1|13761.1|13746.1|0
1648520980000|2022-03-29 02:29:40|13761.7|13746.7|13762.6|13747.6|13762.6|13747.6|13761.7|13746.7|0
1648520990000|2022-03-29 02:29:50|13762.8|13747.8|13763.1|13748.1|13763.1|13748.1|13762.8|13747.8|0
1648521000000|2022-03-29 02:30:00|13763|13748|13760|13745|13763|13748|13760|13745|7
1648521010000|2022-03-29 02:30:10|13760.3|13745.3|13760|13745|13760.5|13745.5|13760|13745|0
1648521040000|2022-03-29 02:30:40|13759.5|13744.5|13759.5|13744.5|13759.5|13744.5|13759.5|13744.5|0
1648521100000|2022-03-29 02:31:40|13756.5|13741.5|13756.5|13741.5|13756.5|13741.5|13756.5|13741.5|2
1648521110000|2022-03-29 02:31:50|13756.1|13741.1|13756.9|13741.9|13757.5|13742.5|13755.7|13740.7|4
1648521120000|2022-03-29 02:32:00|13756.3|13741.3|13756.3|13741.3|13756.3|13741.3|13756.3|13741.3|0
1648521130000|2022-03-29 02:32:10|13757.5|13742.5|13757.2|13742.2|13757.5|13742.5|13757|13742|0
1648521140000|2022-03-29 02:32:20|13757.3|13742.3|13758|13743|13758|13743|13757.3|13742.3|0
1648521160000|2022-03-29 02:32:40|13758.5|13743.5|13758.5|13743.5|13758.5|13743.5|13758.5|13743.5|0
1648521190000|2022-03-29 02:33:10|13758.3|13743.3|13758.2|13743.2|13758.3|13743.3|13758|13743|0
1648521200000|2022-03-29 02:33:20|13758.3|13743.3|13756.3|13741.3|13758.3|13743.3|13754.2|13739.2|1
1648521210000|2022-03-29 02:33:30|13756|13741|13756|13741|13756|13741|13756|13741|1
1648521220000|2022-03-29 02:33:40|13756.3|13741.3|13756.3|13741.3|13756.3|13741.3|13756.3|13741.3|0
1648521250000|2022-03-29 02:34:10|13753.3|13738.3|13753|13738|13753.3|13738.3|13753|13738|1
1648521270000|2022-03-29 02:34:30|13753.3|13738.3|13751.8|13736.8|13753.3|13738.3|13751.8|13736.8|0
1648521280000|2022-03-29 02:34:40|13748|13733|13750.2|13725.2|13750.2|13733|13744.5|13724.9|1
1648521290000|2022-03-29 02:34:50|13745.6|13730.6|13743.1|13728.1|13745.6|13730.6|13743.1|13728.1|0
1648521300000|2022-03-29 02:35:00|13741.1|13726.1|13739.6|13724.6|13741.1|13726.1|13739.6|13724.6|0
1648521320000|2022-03-29 02:35:20|13738.8|13723.8|13737.6|13722.6|13738.8|13723.8|13737.6|13722.6|0
1648521330000|2022-03-29 02:35:30|13737.4|13722.4|13737.1|13722.1|13737.4|13722.4|13737.1|13722.1|0
1648521350000|2022-03-29 02:35:50|13736.8|13721.8|13718.6|13693.6|13736.8|13721.8|13718.4|13693.4|10
1648521360000|2022-03-29 02:36:00|13718.4|13693.4|13708.4|13693.4|13718.4|13698.8|13708.3|13693.3|1
1648521370000|2022-03-29 02:36:10|13709|13694|13707.1|13692.1|13709|13694|13707.1|13692.1|3
1648521380000|2022-03-29 02:36:20|13706.5|13691.5|13708|13693|13709.5|13694.5|13706.5|13691.5|2
1648521390000|2022-03-29 02:36:30|||||||||1
1648521410000|2022-03-29 02:36:50|13707.2|13692.2|13706.8|13691.8|13707.2|13692.2|13706.8|13691.8|1
1648521420000|2022-03-29 02:37:00|13708.3|13693.3|13707.2|13692.2|13708.3|13693.3|13707.2|13692.2|1
1648521430000|2022-03-29 02:37:10|13701.6|13686.6|13695.5|13680.5|13701.6|13686.6|13695.5|13680.5|1
1648521440000|2022-03-29 02:37:20|13701.3|13686.3|13701.3|13686.3|13701.3|13686.3|13701.3|13686.3|2
1648521450000|2022-03-29 02:37:30|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|0
1648521460000|2022-03-29 02:37:40|13696.7|13681.7|13698.5|13683.5|13698.5|13683.5|13696.7|13681.7|1
1648521480000|2022-03-29 02:38:00|13704.7|13679.7|13701.6|13686.6|13704.7|13687|13701.6|13679.7|1
1648521490000|2022-03-29 02:38:10|13700.6|13685.6|13699|13684|13700.6|13685.6|13699|13684|0
1648521500000|2022-03-29 02:38:20|13698.8|13683.8|13697|13682|13698.8|13683.8|13697|13682|0
1648521510000|2022-03-29 02:38:30|13695.5|13680.5|13694.9|13679.9|13695.5|13680.5|13694.9|13679.9|0
1648521520000|2022-03-29 02:38:40|13694|13679|13694.6|13679.6|13694.6|13679.6|13693.4|13678.4|4
1648521540000|2022-03-29 02:39:00|13696.9|13681.9|13696.9|13681.9|13696.9|13681.9|13696.9|13681.9|0
1648521590000|2022-03-29 02:39:50|13697.1|13682.1|13697.4|13682.4|13697.4|13682.4|13697.1|13682.1|0
1648521600000|2022-03-29 02:40:00|13695.7|13680.7|13695.7|13680.7|13695.7|13680.7|13695.7|13680.7|0
1648521610000|2022-03-29 02:40:10|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|1
1648521630000|2022-03-29 02:40:30|13694.9|13679.9|13705.8|13680.8|13705.8|13681.6|13694.9|13679.9|0
1648521640000|2022-03-29 02:40:40|13699.2|13684.2|13699.2|13684.2|13699.2|13684.2|13699.2|13684.2|0
1648521710000|2022-03-29 02:41:50|13698.8|13683.8|13697.9|13682.9|13698.8|13683.8|13697.9|13682.9|2
1648521760000|2022-03-29 02:42:40|13698.7|13683.7|13704.8|13689.8|13704.8|13689.8|13698.7|13683.7|0
1648521770000|2022-03-29 02:42:50|13708.3|13693.3|13711.5|13686.5|13715.9|13700.9|13708.3|13686.2|1
1648521790000|2022-03-29 02:43:10|13711.8|13686.8|13711.8|13686.8|13711.8|13686.8|13711.8|13686.8|0
1648521800000|2022-03-29 02:43:20|13711.7|13686.7|13711.7|13686.7|13711.7|13686.7|13711.7|13686.7|0
1648521850000|2022-03-29 02:44:10|13707.4|13692.4|13705.9|13690.9|13707.7|13692.7|13703.3|13688.3|2
1648521870000|2022-03-29 02:44:30|13707.7|13692.7|13707.7|13692.7|13707.7|13692.7|13707.7|13692.7|0
1648521890000|2022-03-29 02:44:50|13714.5|13689.5|13703.4|13688.4|13714.5|13689.5|13703.4|13688.4|0
1648521900000|2022-03-29 02:45:00|13711|13686|13713|13688|13715.9|13698.7|13711|13686|1
1648521910000|2022-03-29 02:45:10|13713.2|13688.2|13713.2|13688.2|13713.2|13688.2|13713.2|13688.2|1
1648521930000|2022-03-29 02:45:30|13713.5|13688.5|13713.5|13688.5|13713.5|13688.5|13713.5|13688.5|1
1648521990000|2022-03-29 02:46:30|13713.3|13688.3|13713|13688|13713.3|13688.3|13713|13688|0
1648522040000|2022-03-29 02:47:20|13706.5|13691.5|13706|13691|13706.5|13691.5|13706|13691|0
1648522050000|2022-03-29 02:47:30|13713.3|13698.3|13751|13713.5|13751|13713.5|13713.3|13698.3|10
1648522060000|2022-03-29 02:47:40|13750.6|13713.1|13730.8|13715.8|13750.6|13715.9|13730.3|13710.7|0
1648522070000|2022-03-29 02:47:50|13731.1|13716.1|13731.1|13716.1|13731.4|13716.4|13731.1|13716.1|1
1648522080000|2022-03-29 02:48:00|13729.1|13714.1|13729.1|13714.1|13729.1|13714.1|13729.1|13714.1|0
1648522090000|2022-03-29 02:48:10|13734.7|13719.7|13750.5|13713|13750.5|13719.7|13734.7|13712.2|2
1648522110000|2022-03-29 02:48:30|13750.7|13713.2|13750.7|13713.2|13750.7|13713.2|13750.7|13713.2|0
1648522120000|2022-03-29 02:48:40|13750.1|13712.6|13750.1|13712.6|13750.1|13712.6|13750.1|13712.6|1
1648522150000|2022-03-29 02:49:10|13749.8|13712.3|13749.5|13712|13749.8|13712.3|13749.3|13711.8|1
1648522200000|2022-03-29 02:50:00|13759.2|13744.2|13759.2|13744.2|13759.2|13744.2|13759.2|13744.2|4
1648522210000|2022-03-29 02:50:10|13757.9|13720.4|13757.1|13719.6|13757.9|13720.4|13757.1|13719.6|1
1648522240000|2022-03-29 02:50:40|13755.9|13718.4|13755.9|13718.4|13755.9|13718.4|13755.9|13718.4|0
1648522250000|2022-03-29 02:50:50|13765.5|13750.5|13769.1|13754.1|13769.1|13754.1|13765.5|13750.5|7
1648522260000|2022-03-29 02:51:00|13773.6|13748.6|13773.6|13748.6|13773.6|13748.6|13773.6|13748.6|0
1648522280000|2022-03-29 02:51:20|13767|13752|13766.7|13751.7|13767|13752|13766.7|13751.7|0
1648522290000|2022-03-29 02:51:30|13768.9|13753.9|13767.7|13752.7|13769.1|13754.1|13766.7|13751.7|0
1648522300000|2022-03-29 02:51:40|13766.1|13751.1|13773.6|13748.6|13773.6|13753.8|13766.1|13747.1|1
1648522350000|2022-03-29 02:52:30|13768.8|13753.8|13768.8|13753.8|13768.8|13753.8|13768.8|13753.8|3
1648522380000|2022-03-29 02:53:00|13771.7|13756.7|13776.1|13761.1|13776.1|13761.1|13771.7|13756.7|0
1648522620000|2022-03-29 02:57:00|13773.8|13758.8|13773.6|13758.6|13773.8|13758.8|13773.6|13758.6|0
1648522650000|2022-03-29 02:57:30|13776.7|13761.7|13782.2|13767.2|13782.2|13767.2|13776.7|13761.7|1
1648522660000|2022-03-29 02:57:40|13782.8|13767.8|13783.3|13768.3|13783.3|13768.3|13782.8|13767.8|0
1648522670000|2022-03-29 02:57:50|13784.3|13769.3|13785.8|13770.8|13785.8|13770.8|13784.3|13769.3|0
1648522680000|2022-03-29 02:58:00|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|0
1648522690000|2022-03-29 02:58:10|13787|13772|13787|13772|13787|13772|13787|13772|1
1648522760000|2022-03-29 02:59:20|13787.5|13772.5|13787.5|13772.5|13787.5|13772.5|13787.5|13772.5|1
1648522780000|2022-03-29 02:59:40|13787.3|13772.3|13789.3|13774.3|13789.3|13774.3|13787.3|13772.3|0
1648522790000|2022-03-29 02:59:50|13790.9|13775.9|13793|13778|13793|13778|13790.9|13775.9|0
1648522840000|2022-03-29 03:00:40|13792.9|13777.9|13792.9|13777.9|13792.9|13777.9|13792.9|13777.9|2
1648522850000|2022-03-29 03:00:50|13793.7|13778.7|13797.8|13782.8|13797.8|13782.8|13793.7|13778.7|3
1648522860000|2022-03-29 03:01:00|13803.4|13788.4|13800.9|13785.9|13803.4|13788.4|13800.9|13785.9|0
1648522900000|2022-03-29 03:01:40|13803.7|13788.7|13803.7|13788.7|13803.7|13788.7|13803.7|13788.7|0
1648522910000|2022-03-29 03:01:50|13803.9|13788.9|13803.7|13788.7|13803.9|13788.9|13803.7|13788.7|4
1648522930000|2022-03-29 03:02:10|13802.9|13787.9|13802.2|13787.2|13802.9|13787.9|13802.2|13787.2|1
1648522940000|2022-03-29 03:02:20|13801.4|13786.4|13807.5|13792.5|13807.5|13792.5|13801.4|13786.4|0
1648522950000|2022-03-29 03:02:30|13807.7|13792.7|13808.4|13793.4|13808.4|13793.4|13807.7|13792.7|0
1648522980000|2022-03-29 03:03:00|13808.8|13793.8|13809.4|13794.4|13809.4|13794.4|13808.8|13793.8|0
1648523000000|2022-03-29 03:03:20|13807|13792|13804.8|13789.8|13807|13792|13804.8|13789.8|1
1648523020000|2022-03-29 03:03:40|13804.2|13789.2|13804.2|13789.2|13804.2|13789.2|13804.2|13789.2|0
1648523030000|2022-03-29 03:03:50|13797.4|13782.4|13797.4|13772.4|13797.4|13782.4|13791.7|13772.4|1
1648523040000|2022-03-29 03:04:00|13790.3|13775.3|13796.7|13771.7|13796.7|13775.3|13787.4|13771.7|0
1648523050000|2022-03-29 03:04:10|13797.9|13772.9|13806.2|13768.7|13806.7|13774.9|13797.9|13768.7|1
1648523070000|2022-03-29 03:04:30|13800.4|13775.4|13800.8|13775.8|13800.8|13775.8|13800.4|13775.4|0
1648523080000|2022-03-29 03:04:40|13805.7|13768.2|13804|13789|13805.7|13789.3|13804|13768.2|2
1648523090000|2022-03-29 03:04:50|13803.6|13788.6|13791.1|13776.1|13803.6|13788.6|13791.1|13776.1|3
1648523100000|2022-03-29 03:05:00|13790.1|13775.1|13790.1|13775.1|13790.1|13775.1|13790.1|13775.1|0
1648523110000|2022-03-29 03:05:10|||||||||10
1648523120000|2022-03-29 03:05:20|13791.6|13776.6|13790.6|13775.6|13793.3|13778.3|13790.6|13775.6|0
1648523130000|2022-03-29 03:05:30|13793.7|13778.7|13798.3|13783.3|13804.6|13789.6|13793.7|13774.1|6
1648523140000|2022-03-29 03:05:40|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|0
1648523150000|2022-03-29 03:05:50|13798.4|13783.4|13799.3|13784.3|13799.3|13784.3|13798.4|13783.4|0
1648523180000|2022-03-29 03:06:20|13799.5|13784.5|13799.8|13784.8|13799.8|13784.8|13799.5|13784.5|0
1648523210000|2022-03-29 03:06:50|13797.8|13782.8|13794.6|13779.6|13797.8|13782.8|13794.6|13779.6|0
1648523220000|2022-03-29 03:07:00|13794.3|13779.3|13794.3|13779.3|13794.3|13779.3|13794.3|13779.3|0
1648523240000|2022-03-29 03:07:20|13787.2|13772.2|13788|13773|13788|13773|13787.2|13772.2|1
1648523260000|2022-03-29 03:07:40|13787.9|13772.9|13786.8|13771.8|13787.9|13772.9|13786.8|13771.8|0
1648523280000|2022-03-29 03:08:00|13788|13773|13787.5|13772.5|13788|13773|13787.5|13772.5|0
1648523310000|2022-03-29 03:08:30|13798.7|13783.7|13802.8|13787.8|13802.8|13787.8|13798.7|13783.7|6
1648523340000|2022-03-29 03:09:00|||||||||1
1648523390000|2022-03-29 03:09:50|13803|13788|13803|13788|13803|13788|13803|13788|0
1648523400000|2022-03-29 03:10:00|13802.8|13787.8|13802.8|13787.8|13802.8|13787.8|13802.8|13787.8|0
1648523410000|2022-03-29 03:10:10|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|0
1648523420000|2022-03-29 03:10:20|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|1
1648523430000|2022-03-29 03:10:30|13804.2|13789.2|13804.2|13789.2|13804.2|13789.2|13804.2|13789.2|0
1648523440000|2022-03-29 03:10:40|13802.6|13787.6|13802.6|13787.6|13802.6|13787.6|13802.6|13787.6|0
1648523450000|2022-03-29 03:10:50|13800.7|13785.7|13799.2|13784.2|13800.7|13785.7|13799.2|13784.2|1
1648523460000|2022-03-29 03:11:00|13798.8|13783.8|13805.2|13790.2|13805.5|13790.5|13798.8|13783.8|2
1648523510000|2022-03-29 03:11:50|13819.3|13781.8|13823.2|13785.7|13823.4|13785.9|13819.3|13781.8|1
1648523520000|2022-03-29 03:12:00|13823.6|13786.1|13824.1|13786.6|13824.1|13786.6|13823.6|13786.1|0
1648523530000|2022-03-29 03:12:10|13818.8|13793.8|13819.3|13794.3|13819.3|13794.3|13818.8|13793.8|0
1648523550000|2022-03-29 03:12:30|13819.7|13794.7|13821.2|13796.2|13821.2|13796.2|13819.7|13794.7|0
1648523590000|2022-03-29 03:13:10|13820.7|13795.7|13821.7|13796.7|13821.7|13796.7|13820.7|13795.7|0
1648523600000|2022-03-29 03:13:20|13814.4|13799.4|13811|13796|13814.4|13799.4|13811|13796|0
1648523610000|2022-03-29 03:13:30|13810.7|13795.7|13810.6|13795.6|13810.7|13795.7|13810.6|13795.6|1
1648523620000|2022-03-29 03:13:40|13810.4|13795.4|13810.7|13795.7|13810.7|13795.7|13810.4|13795.4|0
1648523630000|2022-03-29 03:13:50|13809.2|13794.2|13809.2|13794.2|13809.2|13794.2|13809.2|13794.2|1
1648523910000|2022-03-29 03:18:30|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|0
1648523930000|2022-03-29 03:18:50|13812.8|13797.8|13820.4|13805.4|13820.7|13805.7|13812.8|13797.8|2
1648523940000|2022-03-29 03:19:00|13820.2|13805.2|13820.2|13805.2|13820.2|13805.2|13820.2|13805.2|0
1648523970000|2022-03-29 03:19:30|13819.9|13804.9|13819.9|13804.9|13819.9|13804.9|13819.9|13804.9|0
1648523980000|2022-03-29 03:19:40|13820.1|13805.1|13819.9|13804.9|13820.1|13805.1|13819.9|13804.9|0
1648524020000|2022-03-29 03:20:20|13820.4|13805.4|13821.1|13806.1|13824.9|13809.9|13820.4|13805.4|1
1648524030000|2022-03-29 03:20:30|13820.8|13805.8|13824.3|13809.3|13824.3|13809.3|13820.6|13805.6|2
1648524040000|2022-03-29 03:20:40|13824.4|13809.4|13823.8|13808.8|13824.4|13809.4|13823.8|13808.8|2
1648524070000|2022-03-29 03:21:10|13823.9|13808.9|13823.9|13808.9|13823.9|13808.9|13823.9|13808.9|0
1648524080000|2022-03-29 03:21:20|13824.1|13809.1|13824.1|13809.1|13824.1|13809.1|13824.1|13809.1|0
1648524090000|2022-03-29 03:21:30|13824.3|13809.3|13829|13814|13829|13814|13824.3|13809.3|1
1648524140000|2022-03-29 03:22:20|13830.4|13815.4|13831.3|13816.3|13831.3|13816.3|13830.4|13815.4|1
1648524150000|2022-03-29 03:22:30|13831|13816|13830.8|13815.8|13831|13816|13830.8|13815.8|1
1648524170000|2022-03-29 03:22:50|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|13831.3|13816.3|0
1648524200000|2022-03-29 03:23:20|13832.3|13817.3|13832.3|13817.3|13832.3|13817.3|13832.3|13817.3|0
1648524220000|2022-03-29 03:23:40|13832|13817|13832|13817|13832|13817|13832|13817|4
1648524260000|2022-03-29 03:24:20|13836.6|13821.6|13844|13819|13844.5|13821.6|13836.6|13818.5|1
1648524290000|2022-03-29 03:24:50|13839.4|13824.4|13840|13825|13840|13825|13839.4|13824.4|0
1648524300000|2022-03-29 03:25:00|13839.8|13824.8|13839.5|13824.5|13839.8|13824.8|13839.3|13824.3|0
1648524310000|2022-03-29 03:25:10|13839.7|13824.7|13841|13826|13841|13826|13839.7|13824.7|0
1648524320000|2022-03-29 03:25:20|13840.5|13825.5|13809.6|13784.6|13841|13826|13809.6|13784.6|1
1648524330000|2022-03-29 03:25:30|13809|13784|13789|13774|13809.7|13784|13789|13769.8|0
1648524350000|2022-03-29 03:25:50|13786.5|13771.5|13784.5|13769.5|13786.5|13771.5|13784.5|13769.5|0
1648524360000|2022-03-29 03:26:00|13807.7|13770.2|13807.5|13770|13807.7|13770.2|13807.3|13769.8|2
1648524370000|2022-03-29 03:26:10|13808.9|13771.4|13806.4|13768.9|13808.9|13771.4|13806.4|13768.9|1
1648524380000|2022-03-29 03:26:20|13805.6|13768.1|13797|13772|13808.8|13775.5|13797|13767.8|0
1648524390000|2022-03-29 03:26:30|13798|13773|13807.8|13770.3|13807.8|13773.2|13797.5|13769.3|1
1648524400000|2022-03-29 03:26:40|13819.3|13781.8|13815.6|13800.6|13819.3|13800.7|13814.2|13781.8|4
1648524430000|2022-03-29 03:27:10|13815.9|13800.9|13815.6|13800.6|13815.9|13800.9|13815.6|13800.6|1
1648524440000|2022-03-29 03:27:20|13814.6|13799.6|13813.5|13798.5|13814.6|13799.6|13810.5|13795.5|0
1648524450000|2022-03-29 03:27:30|13811.1|13796.1|13811.1|13796.1|13811.1|13796.1|13811.1|13796.1|0
1648524460000|2022-03-29 03:27:40|13813.5|13798.5|13823.8|13808.8|13823.8|13808.8|13813.5|13798.5|1
1648524480000|2022-03-29 03:28:00|13825.6|13810.6|13825.6|13810.6|13825.6|13810.6|13825.6|13810.6|0
1648524510000|2022-03-29 03:28:30|13828.2|13813.2|13836.1|13811.1|13837.4|13813.2|13828.2|13811.1|1
1648524520000|2022-03-29 03:28:40|13837.1|13812.1|13845.2|13807.7|13845.2|13812.3|13837.1|13807.7|0
1648524540000|2022-03-29 03:29:00|13837.8|13812.8|13834.6|13809.6|13837.8|13812.8|13834.6|13809.6|0
1648524550000|2022-03-29 03:29:10|13834.8|13809.8|13834.8|13809.8|13834.8|13809.8|13834.8|13809.8|1
1648524560000|2022-03-29 03:29:20|13842.1|13804.6|13835.8|13810.8|13842.1|13810.8|13823.3|13804.6|1
1648524600000|2022-03-29 03:30:00|13837.5|13800|13837.5|13800|13837.5|13800|13837.5|13800|0
1648524610000|2022-03-29 03:30:10|13835|13797.5|13817.3|13779.8|13835|13797.5|13817.3|13779.8|7
1648524620000|2022-03-29 03:30:20|13815|13777.5|13815|13777.5|13815|13777.5|13815|13777.5|4
1648524630000|2022-03-29 03:30:30|13815.6|13778.1|13815.1|13777.6|13815.6|13778.1|13814.6|13777.1|0
1648524640000|2022-03-29 03:30:40|13809.3|13771.8|13805.6|13768.1|13809.3|13771.8|13805.4|13767.9|2
1648524660000|2022-03-29 03:31:00|13803.5|13766|13799.8|13762.3|13803.5|13766|13799.8|13762.3|1
1648524670000|2022-03-29 03:31:10|13799.5|13762|13799.5|13762|13799.5|13762|13799.5|13762|0
1648524680000|2022-03-29 03:31:20|13793|13755.5|13791.9|13754.4|13793|13755.5|13791.9|13754.4|1
1648524690000|2022-03-29 03:31:30|13790.5|13753|13790.5|13753|13790.5|13753|13790.5|13753|0
1648524700000|2022-03-29 03:31:40|13790.7|13753.2|13791|13753.5|13791|13753.5|13790.7|13753.2|0
1648524720000|2022-03-29 03:32:00|13790.7|13753.2|13790.5|13753|13790.7|13753.2|13790.5|13753|1
1648524730000|2022-03-29 03:32:10|13791|13753.5|13772.7|13757.7|13791|13761.8|13772.7|13753.5|0
1648524740000|2022-03-29 03:32:20|13786.8|13749.3|13791|13753.5|13791|13759.3|13783.7|13749.3|1
1648524750000|2022-03-29 03:32:30|13784.3|13759.3|13783.7|13758.7|13784.3|13759.3|13783.7|13758.7|0
1648524800000|2022-03-29 03:33:20|13776.6|13761.6|13783.7|13758.7|13783.7|13761.6|13774|13758.7|0
1648524810000|2022-03-29 03:33:30|13784|13759|13784|13759|13784|13759|13784|13759|1
1648524820000|2022-03-29 03:33:40|13783.7|13758.7|13783.7|13758.7|13783.7|13758.7|13783.7|13758.7|0
1648524850000|2022-03-29 03:34:10|13785.4|13770.4|13785.4|13770.4|13785.4|13770.4|13785.4|13770.4|0
1648524880000|2022-03-29 03:34:40|13781.5|13766.5|13784|13759|13785.4|13770.4|13781.5|13758.2|0
1648524900000|2022-03-29 03:35:00|13783.5|13758.5|13783.5|13758.5|13783.5|13758.5|13783.5|13758.5|0
1648524910000|2022-03-29 03:35:10|13782.7|13757.7|13781.5|13756.5|13782.7|13757.7|13781.5|13756.5|1
1648524960000|2022-03-29 03:36:00|13776.5|13751.5|13768.5|13753.5|13776.5|13753.5|13768.2|13751.5|1
1648524970000|2022-03-29 03:36:10|||||||||2
1648524990000|2022-03-29 03:36:30|13781.4|13756.4|13781.5|13756.5|13781.5|13756.5|13781.4|13756.4|2
1648525000000|2022-03-29 03:36:40|13782|13757|13782.2|13757.2|13782.2|13757.2|13782|13757|1
1648525010000|2022-03-29 03:36:50|13782.3|13757.3|13781.8|13756.8|13782.3|13757.3|13781.8|13756.8|0
1648525020000|2022-03-29 03:37:00|13781.5|13756.5|13781|13756|13781.5|13756.5|13781|13756|0
1648525090000|2022-03-29 03:38:10|13781.5|13756.5|13777|13762|13781.5|13762|13776.7|13756.5|1
1648525100000|2022-03-29 03:38:20|13781.5|13756.5|13781.5|13756.5|13781.5|13756.5|13781.5|13756.5|0
1648525130000|2022-03-29 03:38:50|13775.6|13750.6|13772|13757|13775.6|13757|13769.5|13750.6|7
1648525140000|2022-03-29 03:39:00|13771.5|13756.5|13772.5|13757.5|13773|13758|13771.5|13756.5|0
1648525150000|2022-03-29 03:39:10|13772.3|13757.3|13771.5|13756.5|13775.3|13760.3|13771.5|13756.5|3
1648525160000|2022-03-29 03:39:20|13772.5|13757.5|13774.7|13759.7|13775.4|13760.4|13772.5|13757.5|2
1648525170000|2022-03-29 03:39:30|13774.5|13759.5|13774.2|13759.2|13776.7|13761.7|13773.2|13758.2|2
1648525180000|2022-03-29 03:39:40|13774.7|13759.7|13774.7|13759.7|13774.7|13759.7|13774.7|13759.7|0
1648525190000|2022-03-29 03:39:50|13774.3|13759.3|13774.2|13759.2|13774.3|13759.3|13773.7|13758.7|0
1648525270000|2022-03-29 03:41:10|13774.4|13759.4|13776.2|13761.2|13776.2|13761.2|13774.4|13759.4|2
1648525290000|2022-03-29 03:41:30|13777.2|13762.2|13777.2|13762.2|13777.2|13762.2|13777.2|13762.2|0
1648525300000|2022-03-29 03:41:40|13776.2|13761.2|13776.7|13761.7|13776.7|13761.7|13776.2|13761.2|0
1648525310000|2022-03-29 03:41:50|||||||||2
1648525340000|2022-03-29 03:42:20|13773.7|13758.7|13773.2|13758.2|13773.7|13758.7|13773.2|13758.2|3
1648525350000|2022-03-29 03:42:30|13772.3|13757.3|13772.1|13757.1|13772.9|13757.9|13772.1|13757.1|2
1648525360000|2022-03-29 03:42:40|||||||||3
1648525370000|2022-03-29 03:42:50|13765|13750|13761.9|13724.4|13765|13750|13756|13724.4|2
1648525400000|2022-03-29 03:43:20|13762.3|13724.8|13762|13724.5|13762.5|13725|13762|13724.5|0
1648525420000|2022-03-29 03:43:40|13760.8|13723.3|13760.8|13723.3|13760.8|13723.3|13760.8|13723.3|0
1648525470000|2022-03-29 03:44:30|13745.1|13730.1|13759.1|13721.6|13759.6|13730.1|13745.1|13721|1
1648525480000|2022-03-29 03:44:40|13758.9|13721.4|13759.7|13722.2|13759.7|13722.2|13758.9|13721.4|0
1648525490000|2022-03-29 03:44:50|13758.3|13720.8|13761.2|13723.7|13761.2|13730.5|13745.5|13720.1|2
1648525500000|2022-03-29 03:45:00|13746.3|13731.3|13761.2|13723.7|13761.2|13731.3|13746.3|13718.4|3
1648525510000|2022-03-29 03:45:10|13759.1|13721.6|13738.9|13723.9|13759.8|13724.1|13738.9|13721.6|4
1648525520000|2022-03-29 03:45:20|13737.6|13722.6|13735.6|13720.6|13741.6|13723.6|13735.1|13715.1|2
1648525530000|2022-03-29 03:45:30|13735.1|13720.1|13737.1|13712.1|13738.1|13720.1|13735.1|13712.1|0
1648525540000|2022-03-29 03:45:40|13731.7|13716.7|13731.1|13716.1|13735.6|13716.7|13731.1|13710.6|0
1648525550000|2022-03-29 03:45:50|13730.7|13715.7|13730.6|13715.6|13730.7|13715.7|13730.1|13715.1|0
1648525560000|2022-03-29 03:46:00|13731.1|13716.1|13729.6|13714.6|13734.6|13719.6|13729.6|13714.6|0
1648525570000|2022-03-29 03:46:10|13729.4|13714.4|13729.6|13714.6|13729.6|13714.6|13729.1|13714.1|1
1648525620000|2022-03-29 03:47:00|13729.1|13714.1|13729.1|13714.1|13729.1|13714.1|13729.1|13714.1|0
1648525630000|2022-03-29 03:47:10|13733.1|13708.1|13724.1|13709.1|13733.1|13709.1|13724.1|13706.8|0
1648525640000|2022-03-29 03:47:20|13724.3|13709.3|13732.3|13707.3|13732.3|13709.3|13724.3|13707.3|1
1648525650000|2022-03-29 03:47:30|13732.1|13707.1|13732.1|13707.1|13732.1|13707.1|13732.1|13707.1|0
1648525660000|2022-03-29 03:47:40|13732|13707|13732|13707|13732|13707|13732|13707|0
1648525690000|2022-03-29 03:48:10|13727.3|13712.3|13727.5|13712.5|13727.5|13712.5|13727.3|13712.3|0
1648525700000|2022-03-29 03:48:20|13733.1|13718.1|13748.8|13711.3|13749|13718.1|13733.1|13707.3|2
1648525710000|2022-03-29 03:48:30|13748.3|13710.8|13745|13707.5|13748.3|13719.8|13733.4|13704.2|0
1648525720000|2022-03-29 03:48:40|13746.4|13708.9|13737|13712|13747.8|13712.5|13737|13707.2|1
1648525730000|2022-03-29 03:48:50|13735.4|13710.4|13735.4|13710.4|13735.4|13710.4|13735.4|13710.4|0
1648525740000|2022-03-29 03:49:00|13735.7|13710.7|13729.1|13714.1|13735.7|13714.1|13729.1|13710.5|0
1648525750000|2022-03-29 03:49:10|13734.3|13709.3|13744.2|13706.7|13744.2|13709.3|13734.3|13706.7|0
1648525770000|2022-03-29 03:49:30|13743.2|13705.7|13743.6|13706.1|13743.6|13706.1|13743.2|13705.7|1
1648525780000|2022-03-29 03:49:40|13724.5|13709.5|13732.1|13707.1|13735|13711.9|13724.5|13707.1|1
1648525790000|2022-03-29 03:49:50|13732.3|13707.3|13735.4|13697.9|13736.6|13707.3|13729|13697.9|0
1648525800000|2022-03-29 03:50:00|13728.7|13703.7|13734.7|13697.2|13735.1|13703.7|13728.7|13697.2|0
1648525830000|2022-03-29 03:50:30|13734.4|13696.9|13734.4|13696.9|13734.4|13696.9|13734.4|13696.9|0
1648525840000|2022-03-29 03:50:40|13732.4|13694.9|13732.4|13694.9|13732.4|13694.9|13732.4|13694.9|0
1648525870000|2022-03-29 03:51:10|13732|13694.5|13731.3|13693.8|13732|13694.5|13731.3|13693.8|0
1648525920000|2022-03-29 03:52:00|13733|13695.5|13733|13695.5|13733|13695.5|13733|13695.5|1
1648525930000|2022-03-29 03:52:10|13732.4|13694.9|13732.4|13694.9|13732.4|13694.9|13732.4|13694.9|0
1648525950000|2022-03-29 03:52:30|13730.3|13692.8|13729.9|13692.4|13730.3|13692.8|13729.9|13692.4|10
1648525970000|2022-03-29 03:52:50|13730.1|13692.6|13729.7|13692.2|13730.1|13692.6|13729.7|13692.2|1
1648525980000|2022-03-29 03:53:00|13729.4|13691.9|13729.4|13691.9|13729.4|13691.9|13729.4|13691.9|0
1648525990000|2022-03-29 03:53:10|13729.2|13691.7|13729.2|13691.7|13729.2|13691.7|13729.2|13691.7|0
1648526120000|2022-03-29 03:55:20|13728.8|13691.3|13728.8|13691.3|13728.8|13691.3|13728.1|13690.6|0
1648526130000|2022-03-29 03:55:30|13729|13691.5|13729.3|13691.8|13729.3|13691.8|13729|13691.5|0
1648526140000|2022-03-29 03:55:40|13729.7|13692.2|13729.7|13692.2|13729.7|13692.2|13729.7|13692.2|0
1648526150000|2022-03-29 03:55:50|13730.2|13692.7|13730.2|13692.7|13730.2|13692.7|13730.2|13692.7|0
1648526250000|2022-03-29 03:57:30|13729.9|13692.4|13729.9|13692.4|13729.9|13692.4|13729.9|13692.4|0
1648526290000|2022-03-29 03:58:10|13730.1|13692.6|13730.4|13692.9|13730.4|13692.9|13730.1|13692.6|0
1648526310000|2022-03-29 03:58:30|13729.9|13692.4|13729.9|13692.4|13729.9|13692.4|13729.9|13692.4|0
1648526320000|2022-03-29 03:58:40|13722.3|13697.3|13728.7|13691.2|13729.2|13697.3|13722.3|13691|5
1648526460000|2022-03-29 04:01:00|13728.6|13691.1|13728.6|13691.1|13728.6|13691.1|13728.6|13691.1|0
1648526490000|2022-03-29 04:01:30|13722|13697|13722|13697|13722|13697|13722|13697|2
1648526500000|2022-03-29 04:01:40|13721.4|13696.4|13721.4|13696.4|13721.4|13696.4|13721.4|13696.4|0
1648526530000|2022-03-29 04:02:10|13727|13689.5|13727|13689.5|13727|13689.5|13727|13689.5|1
1648526630000|2022-03-29 04:03:50|13727.3|13689.8|13727.3|13689.8|13727.3|13689.8|13727.3|13689.8|1
1648526640000|2022-03-29 04:04:00|13727|13689.5|13727|13689.5|13727|13689.5|13727|13689.5|0
1648526650000|2022-03-29 04:04:10|13705.3|13690.3|13719.8|13694.8|13719.8|13694.8|13705.3|13690.3|1
1648526660000|2022-03-29 04:04:20|13710.3|13695.3|13710.3|13695.3|13710.3|13695.3|13710.3|13695.3|0
1648526710000|2022-03-29 04:05:10|13710|13695|13710|13695|13710|13695|13710|13695|0
1648526780000|2022-03-29 04:06:20|13710.9|13695.9|13710.9|13695.9|13710.9|13695.9|13710.9|13695.9|0
1648526800000|2022-03-29 04:06:40|13720.4|13695.4|13720.4|13695.4|13720.4|13695.4|13720.4|13695.4|1
1648526810000|2022-03-29 04:06:50|13720.1|13695.1|13719.7|13694.7|13720.1|13695.1|13719|13694|2
1648526820000|2022-03-29 04:07:00|13720|13695|13719.5|13694.5|13720|13695|13719.5|13694.5|0
1648526880000|2022-03-29 04:08:00|13725.8|13688.3|13726.3|13688.8|13726.3|13695.7|13720.7|13688.3|2
1648526900000|2022-03-29 04:08:20|13726.5|13689|13726.5|13689|13726.5|13689|13726.5|13689|0
1648526910000|2022-03-29 04:08:30|13726.3|13688.8|13728.2|13690.7|13729.4|13691.9|13726.3|13688.8|0
1648526920000|2022-03-29 04:08:40|13729|13691.5|13728|13690.5|13729|13691.5|13728|13690.5|0
1648526930000|2022-03-29 04:08:50|13727.5|13690|13727.5|13690|13727.5|13690|13727.5|13690|0
1648526940000|2022-03-29 04:09:00|13727.3|13689.8|13727.3|13689.8|13727.3|13689.8|13727.3|13689.8|1
1648526950000|2022-03-29 04:09:10|13727|13689.5|13727|13689.5|13727|13689.5|13727|13689.5|0
1648527000000|2022-03-29 04:10:00|13726.4|13688.9|13726.6|13689.1|13726.6|13689.1|13726.4|13688.9|0
1648527070000|2022-03-29 04:11:10|13726.4|13688.9|13726.4|13688.9|13726.4|13688.9|13726.4|13688.9|0
1648527080000|2022-03-29 04:11:20|13726.6|13689.1|13726.6|13689.1|13726.6|13689.1|13726.6|13689.1|0
1648527090000|2022-03-29 04:11:30|13726.4|13688.9|13726.4|13688.9|13726.4|13688.9|13726.4|13688.9|0
1648527130000|2022-03-29 04:12:10|||||||||2
1648527290000|2022-03-29 04:14:50|13703.5|13688.5|13726.2|13688.7|13726.6|13689.1|13703.5|13688.5|1
1648527300000|2022-03-29 04:15:00|13725.9|13688.4|13725.9|13688.4|13725.9|13688.4|13725.9|13688.4|0
1648527550000|2022-03-29 04:19:10|13726.2|13688.7|13725.7|13688.2|13726.2|13688.7|13725.7|13688.2|1
1648527560000|2022-03-29 04:19:20|13725.9|13688.4|13725.9|13688.4|13725.9|13688.4|13725.9|13688.4|0
1648527590000|2022-03-29 04:19:50|13725.7|13688.2|13725.7|13688.2|13725.7|13688.2|13725.7|13688.2|0
1648527640000|2022-03-29 04:20:40|13725.6|13688.1|13726.1|13688.6|13726.1|13688.6|13725.6|13688.1|0
1648527700000|2022-03-29 04:21:40|13720.1|13695.1|13721.5|13696.5|13721.5|13696.5|13720.1|13695.1|0
1648527740000|2022-03-29 04:22:20|13722|13697|13722|13697|13722|13697|13722|13697|0
1648527820000|2022-03-29 04:23:40|13722.6|13697.6|13722.6|13697.6|13722.6|13697.6|13722.6|13697.6|0
1648527840000|2022-03-29 04:24:00|13722|13697|13719.2|13704.2|13722|13704.2|13718|13697|0
1648527850000|2022-03-29 04:24:10|||||||||1
1648527860000|2022-03-29 04:24:20|13722|13697|13721.7|13706.7|13722|13706.7|13719|13697|0
1648527870000|2022-03-29 04:24:30|13719|13704|13719.1|13704.1|13719.3|13704.3|13719|13704|1
1648527900000|2022-03-29 04:25:00|13718.5|13703.5|13717.6|13702.6|13718.5|13703.5|13717.6|13702.6|0
1648527930000|2022-03-29 04:25:30|13717.3|13702.3|13717.6|13702.6|13717.8|13702.8|13717.3|13702.3|0
1648527940000|2022-03-29 04:25:40|13717.3|13702.3|13717.3|13702.3|13717.3|13702.3|13717.3|13702.3|0
1648527950000|2022-03-29 04:25:50|13716.9|13701.9|13716.3|13701.3|13716.9|13701.9|13716.3|13701.3|0
1648527960000|2022-03-29 04:26:00|13716.5|13701.5|13717.6|13702.6|13717.6|13702.6|13716.5|13701.5|0
1648527970000|2022-03-29 04:26:10|13720|13705|13717.4|13702.4|13720|13705|13717.4|13702.4|1
1648527990000|2022-03-29 04:26:30|13716.8|13701.8|13717.1|13702.1|13717.1|13702.1|13714.6|13699.6|1
1648528000000|2022-03-29 04:26:40|13716.8|13701.8|13717.6|13702.6|13717.6|13702.6|13716.8|13701.8|0
1648528020000|2022-03-29 04:27:00|13718.8|13703.8|13718.8|13703.8|13718.8|13703.8|13718.8|13703.8|0
1648528110000|2022-03-29 04:28:30|13719.3|13704.3|13719.6|13704.6|13719.6|13704.6|13719.3|13704.3|0
1648528120000|2022-03-29 04:28:40|13717.7|13702.7|13719.1|13704.1|13719.1|13704.1|13716.7|13701.7|1
1648528130000|2022-03-29 04:28:50|13722.3|13707.3|13727.7|13702.7|13727.7|13707.3|13722.3|13702.7|0
1648528140000|2022-03-29 04:29:00|13727.9|13702.9|13732.4|13694.9|13732.4|13702.9|13727.9|13694.9|0
1648528150000|2022-03-29 04:29:10|13732.1|13694.6|13732.1|13694.6|13732.1|13694.6|13732.1|13694.6|0
1648528170000|2022-03-29 04:29:30|13732.3|13694.8|13732.6|13695.1|13732.6|13695.1|13732.3|13694.8|0
1648528180000|2022-03-29 04:29:40|13732.4|13694.9|13732.6|13695.1|13732.6|13695.1|13732.4|13694.9|0
1648528200000|2022-03-29 04:30:00|13732.9|13695.4|13739.2|13701.7|13739.2|13701.7|13732.9|13695.4|2
1648528210000|2022-03-29 04:30:10|13740.8|13703.3|13740.3|13702.8|13742.3|13704.8|13740.3|13702.8|0
1648528220000|2022-03-29 04:30:20|13740.8|13703.3|13740.8|13703.3|13740.8|13703.3|13740.8|13703.3|0
1648528280000|2022-03-29 04:31:20|13741.3|13703.8|13741.3|13703.8|13741.3|13703.8|13741.3|13703.8|0
1648528290000|2022-03-29 04:31:30|13741.6|13704.1|13741.8|13704.3|13741.8|13704.3|13740.6|13703.1|0
1648528300000|2022-03-29 04:31:40|13741.6|13704.1|13741.3|13703.8|13741.6|13704.1|13741.3|13703.8|0
1648528310000|2022-03-29 04:31:50|13741.8|13704.3|13741.8|13704.3|13741.8|13704.3|13741.8|13704.3|0
1648528340000|2022-03-29 04:32:20|13742|13704.5|13742.8|13705.3|13742.8|13705.3|13740.4|13702.9|0
1648528350000|2022-03-29 04:32:30|13739.1|13714.1|13749.3|13711.8|13749.5|13714.1|13739.1|13710.2|1
1648528360000|2022-03-29 04:32:40|13744.9|13719.9|13759.2|13721.7|13759.2|13723.4|13744.9|13719.9|0
1648528370000|2022-03-29 04:32:50|13759.4|13721.9|13759.4|13721.9|13759.4|13721.9|13759.4|13721.9|0
1648528450000|2022-03-29 04:34:10|13759.6|13722.1|13759.6|13722.1|13759.6|13722.1|13759.6|13722.1|0
1648528460000|2022-03-29 04:34:20|13759.2|13721.7|13758.6|13721.1|13759.2|13721.7|13758.6|13721.1|0
1648528590000|2022-03-29 04:36:30|13758.3|13720.8|13758.3|13720.8|13758.3|13720.8|13758.3|13720.8|0
1648528600000|2022-03-29 04:36:40|13757.6|13720.1|13757.6|13720.1|13757.6|13720.1|13757.6|13720.1|0
1648528650000|2022-03-29 04:37:30|13748.1|13723.1|13748.1|13723.1|13748.1|13723.1|13748.1|13723.1|0
1648528660000|2022-03-29 04:37:40|13748.6|13723.6|13748.6|13723.6|13748.6|13723.6|13748.6|13723.6|0
1648528670000|2022-03-29 04:37:50|13755.5|13718|13755.5|13718|13755.5|13718|13755.5|13718|0
1648528680000|2022-03-29 04:38:00|13756.7|13719.2|13748.3|13723.3|13756.7|13723.3|13748.3|13719.2|0
1648528690000|2022-03-29 04:38:10|13755.6|13718.1|13756.2|13718.7|13756.4|13718.9|13755.6|13718.1|1
1648528700000|2022-03-29 04:38:20|13756.4|13718.9|13736.6|13721.6|13756.4|13726.7|13736.6|13718.9|0
1648528710000|2022-03-29 04:38:30|13736.4|13721.4|13736.1|13721.1|13736.4|13721.4|13736.1|13721.1|0
1648528720000|2022-03-29 04:38:40|13735.7|13720.7|13735.7|13720.7|13735.7|13720.7|13735.7|13720.7|0
1648528730000|2022-03-29 04:38:50|13736.2|13721.2|13755|13717.5|13755|13721.2|13736.2|13717.5|0
1648528740000|2022-03-29 04:39:00|13748.1|13723.1|13747.7|13722.7|13748.1|13723.1|13747.7|13722.7|0
1648528760000|2022-03-29 04:39:20|13747.5|13722.5|13744.5|13729.5|13747.5|13729.5|13744.3|13722.5|0
1648528770000|2022-03-29 04:39:30|13747.9|13722.9|13747.9|13722.9|13747.9|13722.9|13747.9|13722.9|2
1648528780000|2022-03-29 04:39:40|13747.7|13722.7|13747.7|13722.7|13747.7|13722.7|13747.7|13722.7|0
1648528830000|2022-03-29 04:40:30|13748.6|13723.6|13748.6|13723.6|13748.6|13723.6|13748.6|13723.6|0
1648528860000|2022-03-29 04:41:00|13748.8|13723.8|13749.1|13724.1|13749.1|13724.1|13748.8|13723.8|0
1648528870000|2022-03-29 04:41:10|13748.6|13723.6|13748.6|13723.6|13748.6|13723.6|13748.6|13723.6|0
1648528900000|2022-03-29 04:41:40|13755.5|13718|13755.5|13718|13755.5|13718|13755.5|13718|1
1648528910000|2022-03-29 04:41:50|13755.7|13718.2|13759.3|13721.8|13759.3|13721.8|13755.5|13718|0
1648528990000|2022-03-29 04:43:10|13751.2|13736.2|13754.7|13739.7|13754.7|13739.7|13751.2|13736.2|0
1648529000000|2022-03-29 04:43:20|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|0
1648529050000|2022-03-29 04:44:10|13755.1|13740.1|13755.1|13740.1|13755.1|13740.1|13755.1|13740.1|0
1648529180000|2022-03-29 04:46:20|13779.4|13741.9|13778.9|13741.4|13779.4|13741.9|13778.9|13741.4|12
1648529190000|2022-03-29 04:46:30|13774.3|13736.8|13774.1|13736.6|13774.3|13736.8|13774.1|13736.6|0
1648529240000|2022-03-29 04:47:20|13773.6|13736.1|13774.6|13737.1|13774.6|13737.1|13773.6|13736.1|0
1648529250000|2022-03-29 04:47:30|13775.1|13737.6|13773.5|13748.5|13775.1|13752.6|13767.4|13737.6|0
1648529530000|2022-03-29 04:52:10|13777.1|13739.6|13777.2|13739.7|13777.7|13740.2|13777.1|13739.6|2
1648529540000|2022-03-29 04:52:20|13776.6|13739.1|13776.6|13739.1|13776.6|13739.1|13776.6|13739.1|0
1648529550000|2022-03-29 04:52:30|13775.7|13738.2|13775.2|13737.7|13775.7|13738.2|13775.2|13737.7|1
1648529560000|2022-03-29 04:52:40|13774.4|13736.9|13741.3|13726.3|13774.4|13736.9|13741.3|13726.3|5
1648529570000|2022-03-29 04:52:50|13741.8|13726.8|13741.3|13726.3|13741.8|13726.8|13741.3|13726.3|1
1648529580000|2022-03-29 04:53:00|13740|13725|13738.3|13723.3|13740|13725|13738.3|13723.3|0
1648529590000|2022-03-29 04:53:10|13737.8|13722.8|13737.8|13722.8|13737.8|13722.8|13737.8|13722.8|0
1648529610000|2022-03-29 04:53:30|13737.7|13722.7|13737.7|13722.7|13737.7|13722.7|13737.7|13722.7|0
1648529640000|2022-03-29 04:54:00|13737.2|13722.2|13736.7|13721.7|13737.2|13722.2|13736.7|13721.7|1
1648529650000|2022-03-29 04:54:10|13740.9|13725.9|13761|13723.5|13761|13725.9|13740.9|13720.1|1
1648529660000|2022-03-29 04:54:20|13761.4|13723.9|13760.1|13722.6|13761.4|13723.9|13760.1|13722.6|0
1648529680000|2022-03-29 04:54:40|13760.4|13722.9|13762.1|13724.6|13762.1|13724.6|13760.4|13722.9|0
1648529710000|2022-03-29 04:55:10|13762.7|13725.2|13762.7|13725.2|13762.7|13725.2|13762.7|13725.2|0
1648529830000|2022-03-29 04:57:10|13762.3|13724.8|13758.1|13733.1|13762.3|13733.1|13757.9|13723.2|0
1648529840000|2022-03-29 04:57:20|13755.4|13740.4|13766.1|13741.1|13766.1|13744.1|13755.4|13740.4|0
1648529870000|2022-03-29 04:57:50|13775.4|13737.9|13775.4|13737.9|13775.4|13737.9|13775.4|13737.9|0
1648529950000|2022-03-29 04:59:10|13760.4|13745.4|13752.3|13727.3|13760.4|13745.4|13751.1|13726.1|2
1648529960000|2022-03-29 04:59:20|13752.5|13727.5|13765.1|13727.6|13765.1|13727.6|13752.5|13727.5|0
1648529970000|2022-03-29 04:59:30|13765.4|13727.9|13765.4|13727.9|13765.4|13727.9|13765.4|13727.9|0
1648530000000|2022-03-29 05:00:00|13757.4|13732.4|13767.6|13730.1|13767.6|13732.4|13757.4|13729.4|1
1648530010000|2022-03-29 05:00:10|13767.9|13730.4|13767.9|13730.4|13767.9|13730.4|13767.9|13730.4|0
1648530020000|2022-03-29 05:00:20|13772|13734.5|13774.9|13737.4|13774.9|13737.4|13772|13734.5|2
1648530030000|2022-03-29 05:00:30|13772.3|13747.3|13778.2|13753.2|13778.2|13753.2|13772.3|13747.3|0
1648530090000|2022-03-29 05:01:30|13778.5|13753.5|13782.6|13757.6|13788.4|13757.6|13778.5|13750.7|2
1648530100000|2022-03-29 05:01:40|13782.9|13757.9|13782.9|13757.9|13782.9|13757.9|13782.9|13757.9|0
1648530290000|2022-03-29 05:04:50|13784.1|13759.1|13792.3|13754.8|13792.3|13759.1|13784.1|13754.6|3
1648530320000|2022-03-29 05:05:20|13792.1|13754.6|13792.1|13754.6|13792.1|13754.6|13792.1|13754.6|0
1648530330000|2022-03-29 05:05:30|13792.4|13754.9|13792.4|13754.9|13792.4|13754.9|13792.4|13754.9|0
1648530390000|2022-03-29 05:06:30|13787.5|13762.5|13789|13764|13789|13764|13787.5|13762.5|0
1648530410000|2022-03-29 05:06:50|13791|13766|13791|13766|13791|13766|13791|13766|0
1648530420000|2022-03-29 05:07:00|13791.3|13766.3|13796.8|13771.8|13797.1|13772.9|13787.9|13766.3|0
1648530430000|2022-03-29 05:07:10|13799.6|13762.1|13799.1|13761.6|13799.6|13762.1|13798.9|13761.4|2
1648530440000|2022-03-29 05:07:20|13798.3|13760.8|13793.3|13755.8|13798.3|13760.8|13793.3|13755.8|3
1648530450000|2022-03-29 05:07:30|13792.8|13755.3|13779.1|13754.1|13792.8|13756.8|13779.1|13754.1|3
1648530460000|2022-03-29 05:07:40|13779.2|13754.2|13778.9|13753.9|13787.4|13754.9|13775.6|13739.5|0
1648530470000|2022-03-29 05:07:50|13779.1|13754.1|13778.9|13753.9|13779.1|13754.1|13778.9|13753.9|0
1648530480000|2022-03-29 05:08:00|13779.1|13754.1|13779.3|13754.3|13779.4|13754.4|13779.1|13754.1|0
1648530490000|2022-03-29 05:08:10|13778.9|13753.9|13779.2|13754.2|13779.4|13754.4|13778.9|13753.9|0
1648530650000|2022-03-29 05:10:50|13779.4|13754.4|13789.6|13752.1|13789.6|13754.4|13778.8|13749|1
1648530660000|2022-03-29 05:11:00|13789.3|13751.8|13789.3|13751.8|13789.3|13751.8|13789.3|13751.8|0
1648530680000|2022-03-29 05:11:20|13790.2|13752.7|13790.2|13752.7|13790.2|13752.7|13790.2|13752.7|0
1648530720000|2022-03-29 05:12:00|13791.1|13753.6|13791.1|13753.6|13791.1|13753.6|13791.1|13753.6|1
1648530730000|2022-03-29 05:12:10|13785.3|13760.3|13785.9|13760.9|13785.9|13760.9|13785.3|13760.3|0
1648530870000|2022-03-29 05:14:30|13784.7|13759.7|13784.9|13759.9|13784.9|13759.9|13784.7|13759.7|1
1648530930000|2022-03-29 05:15:30|13781.5|13766.5|13791.6|13766.6|13791.6|13770.1|13779.9|13764.9|0
1648531000000|2022-03-29 05:16:40|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|0
1648531010000|2022-03-29 05:16:50|||||||||2
1648531050000|2022-03-29 05:17:30|||||||||1
1648531160000|2022-03-29 05:19:20|13807.6|13770.1|13805|13790|13807.6|13790|13801.6|13770.1|0
1648531170000|2022-03-29 05:19:30|13807.3|13792.3|13806.7|13791.7|13807.3|13792.3|13806.7|13791.7|0
1648531180000|2022-03-29 05:19:40|13806.1|13791.1|13806.1|13791.1|13806.1|13791.1|13806.1|13791.1|0
1648531230000|2022-03-29 05:20:30|13807.5|13782.5|13809.6|13772.1|13809.6|13782.5|13807.5|13772.1|0
1648531580000|2022-03-29 05:26:20|13801.1|13776.1|13801.1|13776.1|13801.1|13776.1|13801.1|13776.1|0
1648531590000|2022-03-29 05:26:30|13793.6|13778.6|13791.1|13776.1|13793.6|13778.6|13791.1|13776.1|0
1648531600000|2022-03-29 05:26:40|13792.3|13777.3|13788.7|13773.7|13794.1|13779.1|13788.7|13773.7|1
1648531610000|2022-03-29 05:26:50|13788.1|13773.1|13798.1|13773.1|13798.4|13773.5|13785.2|13770.2|5
1648531640000|2022-03-29 05:27:20|13806.8|13769.3|13806.8|13769.3|13806.8|13769.3|13806.8|13769.3|0
1648531700000|2022-03-29 05:28:20|13806.6|13769.1|13806.6|13769.1|13806.6|13769.1|13806.6|13769.1|0
1648531710000|2022-03-29 05:28:30|13810.2|13772.7|13821.6|13806.6|13825.6|13806.6|13810.2|13772.7|1
1648531720000|2022-03-29 05:28:40|13821.2|13806.2|13820.4|13805.4|13821.2|13806.2|13820.4|13805.4|0
1648531740000|2022-03-29 05:29:00|13826.2|13801.2|13826.2|13801.2|13826.2|13801.2|13826.2|13801.2|0
1648531760000|2022-03-29 05:29:20|13823.8|13798.8|13817.6|13802.6|13823.8|13802.6|13817.4|13798.8|1
1648531780000|2022-03-29 05:29:40|13817.4|13802.4|13817.4|13802.4|13817.4|13802.4|13817.4|13802.4|0
1648531790000|2022-03-29 05:29:50|13817.6|13802.6|13817.6|13802.6|13817.6|13802.6|13817.6|13802.6|0
1648531800000|2022-03-29 05:30:00|13818.1|13803.1|13818.1|13803.1|13818.3|13803.3|13818.1|13803.1|0
1648531860000|2022-03-29 05:31:00|13819.1|13804.1|13820.8|13805.8|13820.8|13805.8|13819.1|13804.1|3
1648531870000|2022-03-29 05:31:10|13820.5|13805.5|13820.5|13805.5|13820.5|13805.5|13820.5|13805.5|0
1648531880000|2022-03-29 05:31:20|13820.1|13805.1|13820.1|13805.1|13820.1|13805.1|13820.1|13805.1|0
1648531890000|2022-03-29 05:31:30|13822.7|13807.7|13836.3|13821.3|13836.3|13821.3|13822.7|13803.7|12
1648531900000|2022-03-29 05:31:40|13832.5|13807.5|13832.5|13807.5|13832.5|13807.5|13832.5|13807.5|1
1648531910000|2022-03-29 05:31:50|13839.1|13801.6|13834.5|13809.5|13839.1|13809.5|13834.5|13801.6|0
1648531940000|2022-03-29 05:32:20|13833.5|13808.5|13833.5|13808.5|13833.5|13808.5|13833.5|13808.5|0
1648531960000|2022-03-29 05:32:40|13833.2|13808.2|13833|13808|13833.2|13808.2|13833|13808|1
1648531970000|2022-03-29 05:32:50|13833.5|13808.5|13834|13809|13834|13809|13833.5|13808.5|0
1648532000000|2022-03-29 05:33:20|13833.5|13808.5|13833.5|13808.5|13833.5|13808.5|13833.5|13808.5|0
1648532040000|2022-03-29 05:34:00|||||||||1
1648532050000|2022-03-29 05:34:10|13828.9|13813.9|13828.9|13813.9|13828.9|13813.9|13828.9|13813.9|0
1648532060000|2022-03-29 05:34:20|13835|13810|13831.9|13816.9|13835|13816.9|13830.8|13810|0
1648532070000|2022-03-29 05:34:30|13848.8|13811.3|13848.8|13811.3|13848.8|13811.3|13848.8|13811.3|1
1648532090000|2022-03-29 05:34:50|13847.6|13822.6|13847.6|13822.6|13847.6|13822.6|13847.6|13822.6|0
1648532100000|2022-03-29 05:35:00|13847.4|13822.4|13841.6|13826.6|13847.6|13826.6|13836.9|13821.9|0
1648532110000|2022-03-29 05:35:10|13836.9|13821.9|13841.4|13826.4|13841.9|13826.9|13836.4|13821.4|1
1648532120000|2022-03-29 05:35:20|13841.9|13826.9|13841.9|13826.9|13841.9|13826.9|13841.9|13826.9|0
1648532180000|2022-03-29 05:36:20|13841.8|13826.8|13842.1|13827.1|13842.1|13827.1|13841.8|13826.8|1
1648532190000|2022-03-29 05:36:30|13839.6|13824.6|13839.6|13824.6|13839.6|13824.6|13839.6|13824.6|1
1648532200000|2022-03-29 05:36:40|13839.8|13824.8|13840.1|13825.1|13840.1|13825.1|13839.8|13824.8|0
1648532210000|2022-03-29 05:36:50|13836.9|13821.9|13843.9|13806.4|13843.9|13821.9|13836.9|13806.4|3
1648532230000|2022-03-29 05:37:10|13830.6|13815.6|13826.5|13811.5|13830.6|13815.6|13826.5|13811.5|0
1648532250000|2022-03-29 05:37:30|13826|13811|13825.8|13810.8|13826|13811|13825.8|13810.8|0
1648532280000|2022-03-29 05:38:00|||||||||1
1648532300000|2022-03-29 05:38:20|13824.7|13809.7|13824.7|13809.7|13824.7|13809.7|13824.7|13809.7|0
1648532320000|2022-03-29 05:38:40|13824.5|13809.5|13824.2|13809.2|13824.5|13809.5|13824.2|13809.2|1
1648532340000|2022-03-29 05:39:00|13824.5|13809.5|13824.5|13809.5|13824.5|13809.5|13824.5|13809.5|0
1648532350000|2022-03-29 05:39:10|13825.2|13810.2|13825.2|13810.2|13825.2|13810.2|13825.2|13810.2|0
1648532370000|2022-03-29 05:39:30|13823|13808|13820.6|13805.6|13823|13808|13820.6|13805.6|0
1648532390000|2022-03-29 05:39:50|||||||||1
1648532410000|2022-03-29 05:40:10|13820.1|13805.1|13820.1|13805.1|13820.1|13805.1|13820.1|13805.1|0
1648532460000|2022-03-29 05:41:00|13816.8|13779.3|13816.8|13779.3|13816.8|13779.3|13816.8|13779.3|4
1648532470000|2022-03-29 05:41:10|13815.9|13778.4|13815.9|13778.4|13815.9|13778.4|13815.9|13778.4|0
1648532480000|2022-03-29 05:41:20|13807.8|13782.8|13807.8|13782.8|13807.8|13782.8|13807.8|13782.8|0
1648532490000|2022-03-29 05:41:30|13805.1|13780.1|13805.1|13780.1|13805.1|13780.1|13805.1|13780.1|0
1648532500000|2022-03-29 05:41:40|13810.3|13772.8|13801.9|13776.9|13810.3|13777.2|13801.9|13771.2|1
1648532520000|2022-03-29 05:42:00|13801.6|13776.6|13801.6|13776.6|13801.6|13776.6|13801.6|13776.6|0
1648532550000|2022-03-29 05:42:30|13799.4|13774.4|13804.2|13766.7|13804.2|13774.4|13798.5|13766.7|1
1648532570000|2022-03-29 05:42:50|13804|13766.5|13804|13766.5|13804|13766.5|13804|13766.5|3
1648532580000|2022-03-29 05:43:00|13804.2|13766.7|13804.2|13766.7|13804.2|13766.7|13804.2|13766.7|2
1648532590000|2022-03-29 05:43:10|13797.1|13772.1|13795.5|13770.5|13797.1|13772.1|13795.5|13770.5|0
1648532600000|2022-03-29 05:43:20|13795.2|13770.2|13795.2|13770.2|13795.2|13770.2|13795.2|13770.2|1
1648532760000|2022-03-29 05:46:00|13795.4|13770.4|13795.4|13770.4|13795.4|13770.4|13795.4|13770.4|0
1648532770000|2022-03-29 05:46:10|13795.7|13770.7|13795.7|13770.7|13795.7|13770.7|13795.7|13770.7|0
1648532790000|2022-03-29 05:46:30|13790.3|13775.3|13790.3|13775.3|13790.3|13775.3|13790.3|13775.3|0
1648532800000|2022-03-29 05:46:40|13790|13775|13790|13775|13790|13775|13790|13775|0
1648532810000|2022-03-29 05:46:50|13789.5|13774.5|13789.3|13774.3|13789.7|13774.7|13789.3|13774.3|2
1648532830000|2022-03-29 05:47:10|13789.1|13774.1|13789.3|13774.3|13789.3|13774.3|13789.1|13774.1|0
1648532840000|2022-03-29 05:47:20|13789.4|13774.4|13790.1|13775.1|13790.1|13775.1|13789.4|13774.4|0
1648532850000|2022-03-29 05:47:30|13789.6|13774.6|13790.1|13775.1|13790.1|13775.1|13789.6|13774.6|0
1648533010000|2022-03-29 05:50:10|13789.9|13774.9|13789.6|13774.6|13789.9|13774.9|13789.6|13774.6|0
1648533040000|2022-03-29 05:50:40|13789.8|13774.8|13790.1|13775.1|13790.1|13775.1|13789.8|13774.8|0
1648533100000|2022-03-29 05:51:40|13789.8|13774.8|13789.8|13774.8|13789.8|13774.8|13789.6|13774.6|2
1648533140000|2022-03-29 05:52:20|13790|13775|13789.5|13774.5|13790|13775|13789.5|13774.5|0
1648533220000|2022-03-29 05:53:40|13789.7|13774.7|13790|13775|13790|13775|13789.7|13774.7|1
1648533240000|2022-03-29 05:54:00|13798.4|13773.4|13798.4|13773.4|13798.4|13773.4|13798.4|13773.4|2
1648533300000|2022-03-29 05:55:00|13789.9|13774.9|13789.7|13774.7|13789.9|13774.9|13789.7|13774.7|0
1648533310000|2022-03-29 05:55:10|13789.5|13774.5|13789.2|13774.2|13789.5|13774.5|13789.2|13774.2|0
1648533380000|2022-03-29 05:56:20|13789.4|13774.4|13789.7|13774.7|13789.7|13774.7|13789.4|13774.4|0
1648533410000|2022-03-29 05:56:50|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|0
1648533530000|2022-03-29 05:58:50|13789.4|13774.4|13789.7|13774.7|13789.7|13774.7|13789.4|13774.4|0
1648533570000|2022-03-29 05:59:30|13789.5|13774.5|13789.2|13774.2|13789.5|13774.5|13789.2|13774.2|0
1648533660000|2022-03-29 06:01:00|13788.8|13773.8|13789|13774|13789|13774|13788.8|13773.8|0
1648533900000|2022-03-29 06:05:00|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|0
1648533910000|2022-03-29 06:05:10|13789|13774|13789|13774|13789|13774|13789|13774|0
1648533930000|2022-03-29 06:05:30|13788.7|13773.7|13788.7|13773.7|13788.7|13773.7|13788.7|13773.7|0
1648533960000|2022-03-29 06:06:00|13788.9|13773.9|13789.6|13774.6|13789.6|13774.6|13788.9|13773.9|0
1648534010000|2022-03-29 06:06:50|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|0
1648534020000|2022-03-29 06:07:00|13788.5|13773.5|13789.6|13774.6|13789.6|13774.6|13788.5|13773.5|0
1648534060000|2022-03-29 06:07:40|13789.8|13774.8|13790.1|13775.1|13790.1|13775.1|13789.8|13774.8|0
1648534080000|2022-03-29 06:08:00|13790.5|13775.5|13790.6|13775.6|13791.1|13776.1|13790.5|13775.5|0
1648534140000|2022-03-29 06:09:00|13791.8|13776.8|13796.2|13781.2|13800.4|13781.4|13791.8|13775.4|4
1648534170000|2022-03-29 06:09:30|13797|13782|13821.7|13784.2|13821.7|13784.2|13797|13777.7|14
1648534180000|2022-03-29 06:09:40|13822|13784.5|13822|13784.5|13822|13784.5|13822|13784.5|0
1648534200000|2022-03-29 06:10:00|13816.2|13791.2|13824.4|13809.4|13829|13809.8|13816.2|13791.2|0
1648534210000|2022-03-29 06:10:10|13820.2|13805.2|13820.6|13795.6|13820.6|13805.2|13819.7|13794.7|1
1648534240000|2022-03-29 06:10:40|13820|13795|13808.6|13793.6|13820|13799.6|13808.1|13793.1|0
1648534250000|2022-03-29 06:10:50|13818.6|13794.6|13806.8|13791.8|13819.6|13799.6|13806.8|13791.8|0
1648534260000|2022-03-29 06:11:00|13807.1|13792.1|13815.9|13800.9|13819.1|13800.9|13806.6|13789.2|1
1648534270000|2022-03-29 06:11:10|13815.6|13800.6|13815.8|13800.8|13815.8|13800.8|13814.6|13799.6|0
1648534290000|2022-03-29 06:11:30|13816.1|13801.1|13816.1|13801.1|13816.1|13801.1|13816.1|13801.1|0
1648534320000|2022-03-29 06:12:00|13815.9|13800.9|13816.9|13801.9|13816.9|13801.9|13815.9|13800.9|0
1648534330000|2022-03-29 06:12:10|13816.4|13801.4|13816.1|13801.1|13816.4|13801.4|13816.1|13801.1|0
1648534360000|2022-03-29 06:12:40|13816.5|13801.5|13817.1|13802.1|13817.1|13802.1|13816.5|13801.5|0
1648534380000|2022-03-29 06:13:00|13816.6|13801.6|13817.1|13802.1|13817.1|13802.1|13815.6|13800.6|0
1648534390000|2022-03-29 06:13:10|13816.8|13801.8|13816.8|13801.8|13816.8|13801.8|13816.8|13801.8|0
1648534410000|2022-03-29 06:13:30|13816.6|13801.6|13816.1|13801.1|13816.6|13801.6|13816.1|13801.1|0
1648534440000|2022-03-29 06:14:00|13815.7|13800.7|13816.6|13801.6|13816.6|13801.6|13815.7|13800.7|0
1648534450000|2022-03-29 06:14:10|13816.8|13801.8|13816.8|13801.8|13816.8|13801.8|13816.8|13801.8|1
1648534460000|2022-03-29 06:14:20|13817.2|13802.2|13817.8|13802.8|13817.8|13802.8|13817.2|13802.2|0
1648534500000|2022-03-29 06:15:00|13817.6|13802.6|13818.1|13803.1|13818.8|13803.8|13817.6|13802.6|1
1648534520000|2022-03-29 06:15:20|13811.9|13796.9|13819.2|13781.7|13819.2|13796.9|13811.9|13781.7|1
1648534530000|2022-03-29 06:15:30|13819.5|13782|13817.2|13779.7|13819.5|13782|13817.2|13779.7|0
1648534540000|2022-03-29 06:15:40|13817.8|13780.3|13817.8|13780.3|13817.8|13780.3|13817.8|13780.3|0
1648534560000|2022-03-29 06:16:00|13816.9|13779.4|13816.9|13779.4|13816.9|13779.4|13816.9|13779.4|0
1648534570000|2022-03-29 06:16:10|13816.6|13779.1|13816.6|13779.1|13816.6|13779.1|13816.6|13779.1|0
1648534610000|2022-03-29 06:16:50|13814.8|13777.3|13810.8|13773.3|13814.8|13777.3|13810.8|13773.3|0
1648534620000|2022-03-29 06:17:00|13809.6|13772.1|13809.6|13772.1|13809.6|13772.1|13809.6|13772.1|0
1648534630000|2022-03-29 06:17:10|13807.1|13769.6|13806.9|13769.4|13807.1|13769.6|13806.9|13769.4|0
1648534700000|2022-03-29 06:18:20|13805.8|13768.3|13805.8|13768.3|13805.8|13768.3|13805.8|13768.3|0
1648534710000|2022-03-29 06:18:30|13788.2|13773.2|13788.2|13773.2|13788.2|13773.2|13788.2|13773.2|0
1648534730000|2022-03-29 06:18:50|13788|13773|13787.2|13772.2|13788.2|13773.2|13787.2|13772.2|0
1648534740000|2022-03-29 06:19:00|13786.6|13771.6|13785.7|13770.7|13786.6|13771.6|13785.7|13770.7|0
1648534750000|2022-03-29 06:19:10|13787.2|13772.2|13788.2|13773.2|13788.7|13773.7|13787.2|13772.2|1
1648534770000|2022-03-29 06:19:30|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|0
1648534820000|2022-03-29 06:20:20|13784.9|13769.9|13786.8|13771.8|13786.8|13771.8|13784.9|13769.9|1
1648534830000|2022-03-29 06:20:30|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|0
1648534850000|2022-03-29 06:20:50|13788.9|13773.9|13789.1|13774.1|13789.1|13774.1|13788.9|13773.9|0
1648534860000|2022-03-29 06:21:00|13790.1|13775.1|13790.1|13775.1|13790.1|13775.1|13790.1|13775.1|0
1648534920000|2022-03-29 06:22:00|13789.9|13774.9|13789.6|13774.6|13789.9|13774.9|13789.6|13774.6|0
1648534930000|2022-03-29 06:22:10|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|0
1648534950000|2022-03-29 06:22:30|13799.1|13784.1|13799.3|13784.3|13799.3|13784.3|13799.1|13784.1|1
1648534960000|2022-03-29 06:22:40|13799.8|13784.8|13799.6|13784.6|13801.3|13786.3|13799.3|13784.3|0
1648534970000|2022-03-29 06:22:50|13802.6|13787.6|13802.6|13787.6|13802.6|13787.6|13802.6|13787.6|0
1648534980000|2022-03-29 06:23:00|13802.8|13787.8|13803|13788|13804|13789|13802.8|13787.8|5
1648534990000|2022-03-29 06:23:10|13804|13789|13804|13789|13804|13789|13804|13789|0
1648535000000|2022-03-29 06:23:20|13803.4|13788.4|13803.7|13788.7|13803.7|13788.7|13803.4|13788.4|3
1648535040000|2022-03-29 06:24:00|13804.1|13779.1|13804.1|13779.1|13804.1|13779.1|13804.1|13779.1|1
1648535100000|2022-03-29 06:25:00|13803.7|13778.7|13803.7|13778.7|13803.7|13778.7|13803.7|13778.7|0
1648535140000|2022-03-29 06:25:40|13798.1|13783.1|13793.1|13778.1|13798.1|13783.1|13793.1|13778.1|0
1648535150000|2022-03-29 06:25:50|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|0
1648535190000|2022-03-29 06:26:30|13789|13774|13789|13774|13789|13774|13789|13774|0
1648535210000|2022-03-29 06:26:50|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|2
1648535350000|2022-03-29 06:29:10|13791.6|13776.6|13789.2|13774.2|13791.6|13776.6|13789.2|13774.2|1
1648535420000|2022-03-29 06:30:20|13785.5|13770.5|13782.5|13767.5|13785.5|13770.5|13782.5|13767.5|22
1648535430000|2022-03-29 06:30:30|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|0
1648535440000|2022-03-29 06:30:40|13785.6|13770.6|13788.3|13773.3|13788.3|13773.3|13785.6|13770.6|2
1648535460000|2022-03-29 06:31:00|13788|13773|13788|13773|13788|13773|13788|13773|0
1648535470000|2022-03-29 06:31:10|13787.3|13772.3|13787.6|13772.6|13787.6|13772.6|13787.3|13772.3|0
1648535500000|2022-03-29 06:31:40|13787.3|13772.3|13787.9|13772.9|13787.9|13772.9|13787.3|13772.3|1
1648535510000|2022-03-29 06:31:50|13792.1|13767.1|13792.1|13767.1|13792.1|13767.1|13792.1|13767.1|0
1648535520000|2022-03-29 06:32:00|13787.3|13772.3|13787.3|13772.3|13787.3|13772.3|13787.3|13772.3|0
1648535530000|2022-03-29 06:32:10|13792.1|13767.1|13792.1|13767.1|13792.1|13767.1|13792.1|13767.1|1
1648535550000|2022-03-29 06:32:30|13787.3|13772.3|13787.3|13772.3|13787.3|13772.3|13787.3|13772.3|0
1648535560000|2022-03-29 06:32:40|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|0
1648535570000|2022-03-29 06:32:50|13789.2|13774.2|13789.3|13774.3|13789.3|13774.3|13789|13774|0
1648535580000|2022-03-29 06:33:00|13789|13774|13790.1|13775.1|13790.1|13775.1|13789|13774|2
1648535590000|2022-03-29 06:33:10|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|1
1648535700000|2022-03-29 06:35:00|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|0
1648535710000|2022-03-29 06:35:10|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|0
1648535720000|2022-03-29 06:35:20|13788.4|13773.4|13787.7|13772.7|13788.4|13773.4|13787.2|13772.2|0
1648535740000|2022-03-29 06:35:40|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|1
1648535790000|2022-03-29 06:36:30|13787.5|13772.5|13787.2|13772.2|13787.5|13772.5|13787.2|13772.2|1
1648535800000|2022-03-29 06:36:40|||||||||1
1648535860000|2022-03-29 06:37:40|13787.5|13772.5|13788.2|13773.2|13788.2|13773.2|13787.5|13772.5|1
1648535870000|2022-03-29 06:37:50|13787.3|13772.3|13786.9|13771.9|13787.3|13772.3|13786.9|13771.9|4
1648535880000|2022-03-29 06:38:00|13787.2|13772.2|13787.7|13772.7|13787.7|13772.7|13787.2|13772.2|0
1648535920000|2022-03-29 06:38:40|13789.2|13774.2|13790.6|13775.6|13790.6|13775.6|13789.2|13774.2|1
1648535950000|2022-03-29 06:39:10|13790.9|13775.9|13790.9|13775.9|13790.9|13775.9|13790.9|13775.9|0
1648536000000|2022-03-29 06:40:00|13790.4|13775.4|13791.1|13776.1|13791.1|13776.1|13790.4|13775.4|1
1648536010000|2022-03-29 06:40:10|13791.3|13776.3|13792.1|13777.1|13792.1|13777.1|13791.3|13776.3|3
1648536020000|2022-03-29 06:40:20|13792|13777|13792.1|13777.1|13792.1|13777.1|13792|13777|2
1648536040000|2022-03-29 06:40:40|13791.6|13776.6|13792.1|13777.1|13792.1|13777.1|13791.6|13776.6|0
1648536060000|2022-03-29 06:41:00|13793.6|13778.6|13795.8|13780.8|13796|13781|13793.6|13778.6|4
1648536070000|2022-03-29 06:41:10|13796.1|13781.1|13796.1|13781.1|13796.1|13781.1|13796.1|13781.1|0
1648536120000|2022-03-29 06:42:00|13795.3|13780.3|13795.3|13780.3|13795.3|13780.3|13795.3|13780.3|0
1648536130000|2022-03-29 06:42:10|13794.1|13779.1|13794.1|13779.1|13794.1|13779.1|13794.1|13779.1|0
1648536250000|2022-03-29 06:44:10|13792.6|13777.6|13795.5|13780.5|13795.5|13780.5|13792.6|13777.6|1
1648536260000|2022-03-29 06:44:20|13795.3|13780.3|13796.3|13781.3|13796.3|13781.3|13795.3|13780.3|0
1648536320000|2022-03-29 06:45:20|13795.3|13780.3|13794.5|13779.5|13795.3|13780.3|13794.5|13779.5|0
1648536330000|2022-03-29 06:45:30|13793|13778|13792.8|13777.8|13793|13778|13792.8|13777.8|0
1648536340000|2022-03-29 06:45:40|13792.2|13777.2|13792.2|13777.2|13792.2|13777.2|13792.2|13777.2|0
1648536350000|2022-03-29 06:45:50|13792|13777|13792|13777|13792|13777|13792|13777|0
1648536400000|2022-03-29 06:46:40|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|0
1648536410000|2022-03-29 06:46:50|13789.8|13774.8|13787.9|13772.9|13790.1|13775.1|13787.9|13772.9|15
1648536420000|2022-03-29 06:47:00|13788.1|13773.1|13788.1|13773.1|13788.1|13773.1|13788.1|13773.1|1
1648536430000|2022-03-29 06:47:10|13786.6|13771.6|13786.6|13771.6|13786.6|13771.6|13786.6|13771.6|0
1648536490000|2022-03-29 06:48:10|13786.4|13771.4|13786.6|13771.6|13786.6|13771.6|13786.4|13771.4|2
1648536620000|2022-03-29 06:50:20|13787.1|13772.1|13793.8|13768.8|13797.4|13782.4|13787.1|13768.8|5
1648536630000|2022-03-29 06:50:30|13794.1|13769.1|13794.2|13769.2|13797.2|13782.2|13789.7|13768.9|10
1648536640000|2022-03-29 06:50:40|13794.8|13769.8|13794.8|13769.8|13794.8|13769.8|13794.8|13769.8|0
1648536650000|2022-03-29 06:50:50|13796.8|13771.8|13796.8|13771.8|13796.8|13771.8|13796.8|13771.8|0
1648536660000|2022-03-29 06:51:00|13795.7|13770.7|13795.5|13770.5|13795.7|13770.7|13795.5|13770.5|0
1648536770000|2022-03-29 06:52:50|||||||||2
1648536910000|2022-03-29 06:55:10|13795.4|13770.4|13795.4|13770.4|13795.4|13770.4|13795.4|13770.4|0
1648536920000|2022-03-29 06:55:20|13795|13770|13794.7|13769.7|13795|13770|13794.7|13769.7|0
1648537010000|2022-03-29 06:56:50|||||||||2
1648537060000|2022-03-29 06:57:40|13794.9|13769.9|13790.4|13775.4|13794.9|13775.4|13790.4|13769.9|1
1648537080000|2022-03-29 06:58:00|13790.1|13775.1|13790.1|13775.1|13790.1|13775.1|13790.1|13775.1|1
1648537090000|2022-03-29 06:58:10|13790.3|13775.3|13790.3|13775.3|13791.1|13776.1|13790.3|13775.3|1
1648537150000|2022-03-29 06:59:10|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|0
1648537170000|2022-03-29 06:59:30|13790|13775|13783.7|13768.7|13790|13775|13783.7|13768.7|4
1648537180000|2022-03-29 06:59:40|13782.2|13767.2|13788.9|13773.9|13788.9|13773.9|13782.2|13767.2|2
1648537200000|2022-03-29 07:00:00|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|1
1648537210000|2022-03-29 07:00:10|13788.9|13773.9|13788.9|13773.9|13788.9|13773.9|13788.9|13773.9|0
1648537240000|2022-03-29 07:00:40|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|0
1648537350000|2022-03-29 07:02:30|13788.9|13773.9|13788.6|13773.6|13793.7|13773.9|13788.6|13768.7|1
1648537360000|2022-03-29 07:02:40|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|0
1648537420000|2022-03-29 07:03:40|13793.4|13768.4|13788|13773|13793.4|13773.9|13781.2|13766.2|7
1648537440000|2022-03-29 07:04:00|13787.7|13772.7|13788.2|13773.2|13788.4|13773.4|13787.7|13772.7|0
1648537480000|2022-03-29 07:04:40|13785.9|13770.9|13781.2|13766.2|13785.9|13770.9|13781.2|13766.2|2
1648537500000|2022-03-29 07:05:00|13785.6|13770.6|13788.9|13773.9|13788.9|13773.9|13785.6|13770.6|1
1648537510000|2022-03-29 07:05:10|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|0
1648537540000|2022-03-29 07:05:40|13788.6|13773.6|13793.4|13768.4|13793.4|13773.6|13788.6|13768.4|2
1648537560000|2022-03-29 07:06:00|13788|13773|13781.2|13766.2|13788|13773|13781.2|13766.2|3
1648537650000|2022-03-29 07:07:30|13786.8|13771.8|13787.2|13772.2|13787.2|13772.2|13786.8|13771.8|1
1648537670000|2022-03-29 07:07:50|13786.7|13771.7|13786.9|13771.9|13786.9|13771.9|13786.6|13771.6|2
1648537710000|2022-03-29 07:08:30|13786.5|13771.5|13785.5|13770.5|13786.5|13771.5|13785.5|13770.5|0
1648537720000|2022-03-29 07:08:40|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|0
1648537740000|2022-03-29 07:09:00|13785.7|13770.7|13785.7|13770.7|13785.7|13770.7|13785.7|13770.7|1
1648537750000|2022-03-29 07:09:10|13785.4|13770.4|13785.4|13770.4|13785.4|13770.4|13785.4|13770.4|0
1648537770000|2022-03-29 07:09:30|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|0
1648537810000|2022-03-29 07:10:10|13784.4|13769.4|13783.2|13768.2|13784.4|13769.4|13783.2|13768.2|0
1648537850000|2022-03-29 07:10:50|||||||||1
1648537870000|2022-03-29 07:11:10|13782.2|13767.2|13774.7|13749.7|13782.2|13767.2|13774.5|13749.5|2
1648537880000|2022-03-29 07:11:20|13780.3|13742.8|13780.1|13742.6|13780.3|13742.8|13780.1|13742.6|0
1648537890000|2022-03-29 07:11:30|13779.8|13742.3|13780.3|13742.8|13780.3|13742.8|13779.8|13742.3|0
1648537900000|2022-03-29 07:11:40|13777.3|13739.8|13770.7|13733.2|13777.3|13739.8|13770.7|13733.2|0
1648537950000|2022-03-29 07:12:30|13769.7|13732.2|13770|13732.5|13770|13732.5|13769.3|13731.8|0
1648537990000|2022-03-29 07:13:10|13769.7|13732.2|13763.3|13738.3|13770|13738.6|13763.3|13732.2|1
1648538020000|2022-03-29 07:13:40|13768.9|13731.4|13768|13730.5|13768.9|13731.4|13768|13730.5|0
1648538030000|2022-03-29 07:13:50|13763.3|13748.3|13763.3|13748.3|13763.3|13748.3|13763.3|13748.3|0
1648538070000|2022-03-29 07:14:30|13762.7|13747.7|13763|13748|13763|13748|13762.7|13747.7|1
1648538090000|2022-03-29 07:14:50|13765.5|13740.5|13763.1|13738.1|13765.5|13740.5|13763.1|13738.1|0
1648538100000|2022-03-29 07:15:00|13762.3|13737.3|13774.5|13759.5|13774.7|13759.7|13762.3|13728|5
1648538110000|2022-03-29 07:15:10|13772.1|13757.1|13776.1|13738.6|13776.1|13757.1|13771.9|13737.8|1
1648538120000|2022-03-29 07:15:20|13776.4|13738.9|13778|13740.5|13778|13740.5|13776.4|13738.9|10
1648538130000|2022-03-29 07:15:30|13775.5|13750.5|13775.5|13750.5|13775.5|13750.5|13775.5|13750.5|4
1648538140000|2022-03-29 07:15:40|13775.3|13750.3|13777.3|13752.3|13779.9|13760.2|13775.2|13740.9|10
1648538150000|2022-03-29 07:15:50|13784.6|13769.6|13782.2|13767.2|13784.7|13769.7|13778.6|13757.7|4
1648538160000|2022-03-29 07:16:00|13782|13767|13781.9|13766.9|13782|13767|13781.7|13766.7|0
1648538170000|2022-03-29 07:16:10|13782.2|13767.2|13782.3|13767.3|13782.4|13767.4|13781.9|13766.9|2
1648538180000|2022-03-29 07:16:20|13782.5|13767.5|13781.7|13766.7|13782.5|13767.5|13781.7|13766.7|0
1648538270000|2022-03-29 07:17:50|13780.2|13765.2|13783.2|13758.2|13783.2|13765.2|13780.2|13758.2|1
1648538280000|2022-03-29 07:18:00|13783.5|13758.5|13783.5|13758.5|13783.5|13758.5|13783.5|13758.5|0
1648538340000|2022-03-29 07:19:00|13783.7|13758.7|13777.8|13762.8|13783.7|13762.8|13777.8|13758.5|0
1648538380000|2022-03-29 07:19:40|13778.1|13763.1|13778.1|13763.1|13778.1|13763.1|13778.1|13763.1|0
1648538400000|2022-03-29 07:20:00|13778.5|13763.5|13779.1|13764.1|13779.1|13764.1|13778.5|13763.5|0
1648538430000|2022-03-29 07:20:30|13778.6|13763.6|13778.6|13763.6|13778.6|13763.6|13778.6|13763.6|0
1648538460000|2022-03-29 07:21:00|13787|13749.5|13779.6|13764.6|13787|13764.6|13779.1|13749.5|0
1648538470000|2022-03-29 07:21:10|13779.9|13764.9|13779.9|13764.9|13779.9|13764.9|13779.9|13764.9|0
1648538520000|2022-03-29 07:22:00|13779.8|13764.8|13780.6|13765.6|13783.7|13765.6|13779.8|13758.7|0
1648538540000|2022-03-29 07:22:20|13780.8|13765.8|13780.8|13765.8|13780.8|13765.8|13780.8|13765.8|1
1648538560000|2022-03-29 07:22:40|13781.1|13766.1|13780.8|13765.8|13781.1|13766.1|13780.8|13765.8|0
1648538580000|2022-03-29 07:23:00|13784|13759|13779.6|13764.6|13784|13764.6|13779.6|13759|0
1648538590000|2022-03-29 07:23:10|13781.3|13766.3|13781.3|13766.3|13781.3|13766.3|13781.3|13766.3|0
1648538600000|2022-03-29 07:23:20|13789|13774|13792|13777|13792|13777|13789|13774|1
1648538610000|2022-03-29 07:23:30|13792.3|13777.3|13792.3|13777.3|13792.3|13777.3|13792.3|13777.3|0
1648538620000|2022-03-29 07:23:40|13792.7|13777.7|13792.2|13777.2|13792.7|13777.7|13792.2|13777.2|0
1648538640000|2022-03-29 07:24:00|13792.7|13777.7|13793.2|13778.2|13793.2|13778.2|13792.7|13777.7|0
1648538680000|2022-03-29 07:24:40|13793.3|13778.3|13795.2|13780.2|13795.2|13780.2|13792.8|13777.8|1
1648538700000|2022-03-29 07:25:00|13795.9|13780.9|13795.9|13780.9|13795.9|13780.9|13795.9|13780.9|0
1648538760000|2022-03-29 07:26:00|13794.8|13779.8|13795.2|13780.2|13795.2|13780.2|13794.8|13779.8|0
1648538780000|2022-03-29 07:26:20|13802|13764.5|13786.4|13771.4|13802|13771.4|13786.4|13764.5|5
1648538790000|2022-03-29 07:26:30|13791.1|13776.1|13794.8|13757.3|13794.8|13776.1|13791.1|13757.1|0
1648538800000|2022-03-29 07:26:40|13794.5|13757|13794.5|13757|13794.5|13757|13794.5|13757|0
1648538810000|2022-03-29 07:26:50|13792|13754.5|13792|13754.5|13792|13754.5|13792|13754.5|2
1648538820000|2022-03-29 07:27:00|13792.4|13754.9|13792.7|13755.2|13792.7|13755.2|13792.4|13754.9|0
1648538830000|2022-03-29 07:27:10|13797.6|13772.6|13800.6|13763.1|13800.6|13776.9|13791.9|13762|15
1648538870000|2022-03-29 07:27:50|13795|13780|13795|13780|13795|13780|13795|13780|0
1648538880000|2022-03-29 07:28:00|13795.4|13780.4|13795.7|13780.7|13796|13781|13795.4|13780.4|0
1648538890000|2022-03-29 07:28:10|13796|13781|13796|13781|13796|13781|13796|13781|0
1648538940000|2022-03-29 07:29:00|13797|13782|13796.8|13781.8|13797|13782|13796.8|13781.8|1
1648538950000|2022-03-29 07:29:10|13797|13782|13796.5|13781.5|13797|13782|13796.5|13781.5|1
1648539000000|2022-03-29 07:30:00|13795.6|13780.6|13797.6|13782.6|13798.1|13783.1|13795.6|13780.6|0
1648539050000|2022-03-29 07:30:50|13798.5|13783.5|13799.1|13784.1|13799.1|13784.1|13798.5|13783.5|2
1648539060000|2022-03-29 07:31:00|13799.5|13784.5|13800.1|13785.1|13800.4|13785.4|13799.5|13784.5|0
1648539070000|2022-03-29 07:31:10|13800.4|13785.4|13800.4|13785.4|13800.4|13785.4|13800.4|13785.4|0
1648539120000|2022-03-29 07:32:00|13800.3|13785.3|13790.2|13775.2|13801.4|13786.4|13790.2|13775.2|3
1648539130000|2022-03-29 07:32:10|13790|13775|13797.6|13782.6|13797.8|13782.8|13790|13775|2
1648539160000|2022-03-29 07:32:40|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|0
1648539190000|2022-03-29 07:33:10|13804.1|13789.1|13799.1|13784.1|13804.1|13789.1|13799.1|13784.1|12
1648539210000|2022-03-29 07:33:30|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|0
1648539220000|2022-03-29 07:33:40|13799.1|13784.1|13799.1|13784.1|13799.1|13784.1|13799.1|13784.1|0
1648539300000|2022-03-29 07:35:00|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|1
1648539310000|2022-03-29 07:35:10|13797.4|13782.4|13797.1|13782.1|13797.4|13782.4|13797.1|13782.1|0
1648539380000|2022-03-29 07:36:20|13796.9|13781.9|13796.6|13781.6|13796.9|13781.9|13796.6|13781.6|0
1648539400000|2022-03-29 07:36:40|||||||||1
1648539410000|2022-03-29 07:36:50|13790.7|13775.7|13788.4|13773.4|13790.7|13775.7|13788.4|13773.4|2
1648539420000|2022-03-29 07:37:00|13788.1|13773.1|13788.1|13773.1|13788.1|13773.1|13788.1|13773.1|0
1648539460000|2022-03-29 07:37:40|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|0
1648539470000|2022-03-29 07:37:50|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|0
1648539480000|2022-03-29 07:38:00|13786.6|13771.6|13786.6|13771.6|13786.6|13771.6|13786.6|13771.6|0
1648539500000|2022-03-29 07:38:20|13786.9|13771.9|13786.9|13771.9|13786.9|13771.9|13786.9|13771.9|1
1648539510000|2022-03-29 07:38:30|13784.5|13769.5|13779.2|13764.2|13784.5|13769.5|13779.2|13764.2|1
1648539520000|2022-03-29 07:38:40|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|0
1648539540000|2022-03-29 07:39:00|13778.4|13763.4|13776.9|13761.9|13778.4|13763.4|13776.9|13761.9|0
1648539550000|2022-03-29 07:39:10|13781|13756|13774.4|13759.4|13781|13759.4|13774.4|13754.7|0
1648539600000|2022-03-29 07:40:00|13779.8|13754.8|13777.4|13762.4|13782.6|13762.4|13777.4|13754.8|0
1648539710000|2022-03-29 07:41:50|13780.9|13755.9|13772.6|13757.6|13780.9|13758.4|13772.4|13755.9|1
1648539720000|2022-03-29 07:42:00|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|0
1648539740000|2022-03-29 07:42:20|13772.8|13757.8|13772.8|13757.8|13772.8|13757.8|13772.8|13757.8|0
1648539760000|2022-03-29 07:42:40|13772.4|13757.4|13770.3|13755.3|13772.4|13757.4|13770.3|13755.3|0
1648539780000|2022-03-29 07:43:00|13770.6|13755.6|13781.9|13756.9|13781.9|13758.6|13770.6|13755.6|0
1648539790000|2022-03-29 07:43:10|13781.6|13756.6|13781.6|13756.6|13781.6|13756.6|13781.6|13756.6|0
1648539820000|2022-03-29 07:43:40|13781.8|13756.8|13782.1|13757.1|13782.1|13757.1|13781.8|13756.8|1
1648539850000|2022-03-29 07:44:10|||||||||1
1648539860000|2022-03-29 07:44:20|13782.7|13757.7|13782.7|13757.7|13782.7|13757.7|13782.7|13757.7|1
1648539880000|2022-03-29 07:44:40|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|0
1648539890000|2022-03-29 07:44:50|13776.7|13761.7|13777.9|13752.9|13778.8|13761.7|13774.2|13752.9|0
1648539900000|2022-03-29 07:45:00|13778.2|13753.2|13778.2|13753.2|13778.2|13753.2|13778.2|13753.2|0
1648539920000|2022-03-29 07:45:20|13778.8|13753.8|13778.2|13753.2|13779|13754|13778.2|13753.2|1
1648539960000|2022-03-29 07:46:00|13772.8|13757.8|13772.8|13757.8|13772.8|13757.8|13772.8|13757.8|0
1648539970000|2022-03-29 07:46:10|13772.2|13757.2|13772.2|13757.2|13776.7|13761.7|13772.2|13757.2|1
1648539990000|2022-03-29 07:46:30|13771.9|13756.9|13771.9|13756.9|13771.9|13756.9|13771.9|13756.9|0
1648540000000|2022-03-29 07:46:40|13775.2|13750.2|13768.9|13753.9|13775.2|13754.8|13768.8|13749.7|0
1648540010000|2022-03-29 07:46:50|13769.3|13754.3|13776|13751|13776|13754.8|13768.5|13749.4|0
1648540060000|2022-03-29 07:47:40|13776.2|13751.2|13776.2|13751.2|13776.2|13751.2|13776.2|13751.2|10
1648540140000|2022-03-29 07:49:00|13772.2|13757.2|13772.2|13757.2|13772.2|13757.2|13772.2|13757.2|0
1648540210000|2022-03-29 07:50:10|13772.3|13757.3|13777|13752|13777|13757.7|13770.7|13751.7|9
1648540220000|2022-03-29 07:50:20|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|0
1648540240000|2022-03-29 07:50:40|13772.1|13757.1|13772.1|13757.1|13772.1|13757.1|13772.1|13757.1|10
1648540250000|2022-03-29 07:50:50|13787.6|13772.6|13799.1|13774.1|13799.1|13774.1|13787.6|13771.6|12
1648540310000|2022-03-29 07:51:50|13802.8|13765.3|13802.8|13765.3|13802.8|13765.3|13802.8|13765.3|2
1648540400000|2022-03-29 07:53:20|13804.3|13766.8|13797.8|13772.8|13804.3|13772.8|13797.8|13766.8|6
1648540430000|2022-03-29 07:53:50|13803.6|13766.1|13803.6|13766.1|13803.6|13766.1|13803.6|13766.1|0
1648540440000|2022-03-29 07:54:00|13803|13765.5|13803|13765.5|13803|13765.5|13803|13765.5|0
1648540500000|2022-03-29 07:55:00|13803.3|13765.8|13803.5|13766|13803.5|13766|13803.3|13765.8|5
1648540520000|2022-03-29 07:55:20|13803.3|13765.8|13803.6|13766.1|13803.8|13766.3|13803.2|13765.7|0
1648540530000|2022-03-29 07:55:30|13803.3|13765.8|13803.3|13765.8|13803.3|13765.8|13803.3|13765.8|0
1648540620000|2022-03-29 07:57:00|13797.8|13772.8|13797.8|13772.8|13797.8|13772.8|13797.8|13772.8|0
1648540650000|2022-03-29 07:57:30|||||||||1
1648540680000|2022-03-29 07:58:00|13798.2|13773.2|13798|13773|13798.8|13773.8|13798|13773|0
1648540740000|2022-03-29 07:59:00|13797.8|13772.8|13798.8|13773.8|13798.8|13773.8|13797.5|13772.5|0
1648540750000|2022-03-29 07:59:10|13798|13773|13798.3|13773.3|13798.3|13773.3|13798|13773|1
1648540780000|2022-03-29 07:59:40|13798.8|13773.8|13798.8|13773.8|13798.8|13773.8|13798.8|13773.8|0
1648540800000|2022-03-29 08:00:00|13798.3|13773.3|13798.8|13773.8|13798.8|13773.8|13798.3|13773.3|0
1648540860000|2022-03-29 08:01:00|13798.6|13773.6|13798.7|13773.7|13798.7|13773.7|13798.6|13773.6|0
1648540870000|2022-03-29 08:01:10|13799.3|13774.3|13799.3|13774.3|13799.3|13774.3|13799.3|13774.3|0
1648540890000|2022-03-29 08:01:30|13799.8|13774.8|13799.6|13774.6|13799.8|13774.8|13799.6|13774.6|1
1648540900000|2022-03-29 08:01:40|13799.3|13774.3|13799.3|13774.3|13799.3|13774.3|13799.3|13774.3|0
1648540920000|2022-03-29 08:02:00|13799.8|13774.8|13798.3|13773.3|13805|13774.8|13798.3|13766|0
1648540930000|2022-03-29 08:02:10|13798.5|13773.5|13798.8|13773.8|13798.8|13773.8|13798.5|13773.5|0
1648540970000|2022-03-29 08:02:50|13792.1|13777.1|13787.3|13772.3|13792.1|13777.1|13787.3|13772.3|2
1648540980000|2022-03-29 08:03:00|||||||||1
1648541080000|2022-03-29 08:04:40|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|13787.2|13772.2|0
1648541250000|2022-03-29 08:07:30|13787.5|13772.5|13787.5|13772.5|13787.5|13772.5|13787.5|13772.5|0
1648541340000|2022-03-29 08:09:00|13787.7|13772.7|13788|13773|13788|13773|13787.7|13772.7|0
1648541380000|2022-03-29 08:09:40|13788.2|13773.2|13788.2|13773.2|13788.2|13773.2|13788.2|13773.2|1
1648541420000|2022-03-29 08:10:20|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|0
1648541460000|2022-03-29 08:11:00|13791|13776|13795.8|13780.8|13795.8|13780.8|13791|13776|3
1648541470000|2022-03-29 08:11:10|13795.5|13780.5|13795.5|13780.5|13795.5|13780.5|13795.5|13780.5|0
1648541510000|2022-03-29 08:11:50|13795.8|13780.8|13796|13781|13796|13781|13795.8|13780.8|1
1648541520000|2022-03-29 08:12:00|13794.5|13779.5|13794.5|13779.5|13794.5|13779.5|13794.5|13779.5|0
1648541580000|2022-03-29 08:13:00|13794.9|13779.9|13795.5|13780.5|13795.5|13780.5|13794.9|13779.9|0
1648541610000|2022-03-29 08:13:30|13795|13780|13795|13780|13795|13780|13795|13780|1
1648541640000|2022-03-29 08:14:00|13795.5|13780.5|13797.1|13782.1|13797.1|13782.1|13795.5|13780.5|0
1648541680000|2022-03-29 08:14:40|13796.9|13781.9|13796.9|13781.9|13796.9|13781.9|13796.9|13781.9|0
1648541700000|2022-03-29 08:15:00|13796.6|13781.6|13796.8|13781.8|13796.8|13781.8|13796.4|13781.4|0
1648541710000|2022-03-29 08:15:10|13798.9|13783.9|13796.5|13781.5|13798.9|13783.9|13796.5|13781.5|0
1648541730000|2022-03-29 08:15:30|13797.1|13782.1|13796.8|13781.8|13797.1|13782.1|13796.8|13781.8|1
1648541740000|2022-03-29 08:15:40|13796.2|13781.2|13796.2|13781.2|13796.2|13781.2|13796.2|13781.2|0
1648541750000|2022-03-29 08:15:50|13795.8|13780.8|13795.2|13780.2|13795.8|13780.8|13795.2|13780.2|0
1648541760000|2022-03-29 08:16:00|13793.2|13778.2|13795.7|13780.7|13795.7|13780.7|13793.2|13778.2|0
1648541810000|2022-03-29 08:16:50|13788.8|13773.8|13788.6|13773.6|13788.8|13773.8|13788.6|13773.6|1
1648541820000|2022-03-29 08:17:00|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|0
1648541860000|2022-03-29 08:17:40|13791.3|13776.3|13791.3|13776.3|13791.3|13776.3|13791.3|13776.3|0
1648541870000|2022-03-29 08:17:50|13790.7|13775.7|13789.7|13774.7|13790.7|13775.7|13789.2|13774.2|1
1648541880000|2022-03-29 08:18:00|13789.5|13774.5|13792.2|13777.2|13793.2|13778.2|13789.5|13774.5|4
1648542060000|2022-03-29 08:21:00|13791.7|13776.7|13791.7|13776.7|13791.7|13776.7|13791.7|13776.7|0
1648542140000|2022-03-29 08:22:20|13792.2|13777.2|13792.2|13777.2|13792.2|13777.2|13792.2|13777.2|0
1648542150000|2022-03-29 08:22:30|13792|13777|13792|13777|13792|13777|13792|13777|0
1648542170000|2022-03-29 08:22:50|13791.8|13776.8|13791|13776|13792|13777|13790.7|13775.7|0
1648542180000|2022-03-29 08:23:00|13790.9|13775.9|13793|13778|13793.2|13778.2|13790.7|13775.7|1
1648542190000|2022-03-29 08:23:10|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|0
1648542200000|2022-03-29 08:23:20|13792.9|13777.9|13792.4|13777.4|13792.9|13777.9|13791.4|13776.4|0
1648542210000|2022-03-29 08:23:30|13791.9|13776.9|13791.9|13776.9|13792.4|13777.4|13791.4|13776.4|0
1648542220000|2022-03-29 08:23:40|13791.4|13776.4|13790.9|13775.9|13791.9|13776.9|13790.9|13775.9|0
1648542230000|2022-03-29 08:23:50|13791.4|13776.4|13791.2|13776.2|13791.4|13776.4|13790.9|13775.9|0
1648542240000|2022-03-29 08:24:00|13791.4|13776.4|13790.9|13775.9|13791.4|13776.4|13790.4|13775.4|0
1648542410000|2022-03-29 08:26:50|13790.4|13775.4|13800.4|13785.4|13800.4|13785.4|13789.9|13774.9|19
1648542420000|2022-03-29 08:27:00|13798.1|13783.1|13797.7|13782.7|13798.1|13783.1|13797.7|13782.7|0
1648542430000|2022-03-29 08:27:10|13796.9|13781.9|13796.9|13781.9|13796.9|13781.9|13796.9|13781.9|0
1648542440000|2022-03-29 08:27:20|||||||||3
1648542460000|2022-03-29 08:27:40|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|0
1648542470000|2022-03-29 08:27:50|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|2
1648542480000|2022-03-29 08:28:00|13799.8|13784.8|13798.8|13783.8|13799.8|13784.8|13798.8|13783.8|0
1648542490000|2022-03-29 08:28:10|13799.3|13784.3|13799.3|13784.3|13799.3|13784.3|13799.3|13784.3|0
1648542510000|2022-03-29 08:28:30|13799.5|13784.5|13799.3|13784.3|13799.8|13784.8|13799.3|13784.3|0
1648542520000|2022-03-29 08:28:40|13799.8|13784.8|13799.8|13784.8|13799.8|13784.8|13799.8|13784.8|0
1648542540000|2022-03-29 08:29:00|13799.4|13784.4|13799.1|13784.1|13799.4|13784.4|13799.1|13784.1|0
1648542580000|2022-03-29 08:29:40|13800.3|13785.3|13799.1|13784.1|13800.3|13785.3|13799.1|13784.1|1
1648542590000|2022-03-29 08:29:50|13799.7|13784.7|13800.3|13785.3|13800.3|13785.3|13799.7|13784.7|0
1648542600000|2022-03-29 08:30:00|13799.2|13784.2|13798.8|13783.8|13799.2|13784.2|13798.3|13783.3|1
1648542640000|2022-03-29 08:30:40|13798.3|13783.3|13797.8|13782.8|13798.8|13783.8|13796.8|13781.8|0
1648542660000|2022-03-29 08:31:00|13798.1|13783.1|13797.8|13782.8|13800.3|13785.3|13797.8|13782.8|5
1648542690000|2022-03-29 08:31:30|13800.2|13785.2|13802.3|13787.3|13803.8|13788.8|13799.4|13784.4|5
1648542700000|2022-03-29 08:31:40|||||||||1
1648542710000|2022-03-29 08:31:50|13803.8|13788.8|13809.5|13794.5|13809.5|13794.5|13803.8|13788.8|3
1648542720000|2022-03-29 08:32:00|13810.4|13795.4|13810.4|13795.4|13810.9|13795.9|13810.4|13795.4|4
1648542730000|2022-03-29 08:32:10|13815.5|13800.5|13824.3|13809.3|13826.8|13811.8|13815.5|13800.5|24
1648542750000|2022-03-29 08:32:30|13824.2|13809.2|13823.6|13808.6|13825.1|13810.1|13823.6|13808.6|2
1648542760000|2022-03-29 08:32:40|13823.9|13808.9|13824.4|13809.4|13824.4|13809.4|13823.9|13808.9|0
1648542950000|2022-03-29 08:35:50|13824.1|13809.1|13824.1|13809.1|13824.1|13809.1|13824.1|13809.1|3
1648542960000|2022-03-29 08:36:00|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|0
1648543000000|2022-03-29 08:36:40|13823.3|13808.3|13823.9|13808.9|13824.4|13809.4|13823.3|13808.3|1
1648543010000|2022-03-29 08:36:50|13822.6|13807.6|13825.8|13810.8|13826.6|13811.6|13821.4|13806.4|5
1648543020000|2022-03-29 08:37:00|13826.1|13811.1|13827.3|13812.3|13827.8|13812.8|13825.3|13810.3|1
1648543030000|2022-03-29 08:37:10|13826.5|13811.5|13826.3|13811.3|13826.5|13811.5|13826.3|13811.3|0
1648543040000|2022-03-29 08:37:20|13827.5|13812.5|13830|13815|13830|13815|13827.5|13812.5|6
1648543050000|2022-03-29 08:37:30|13829.7|13814.7|13831.4|13816.4|13831.9|13816.9|13827.8|13812.8|4
1648543060000|2022-03-29 08:37:40|13830.8|13815.8|13830.8|13815.8|13830.8|13815.8|13830.8|13815.8|0
1648543070000|2022-03-29 08:37:50|13822.8|13807.8|13824.4|13809.4|13824.4|13809.4|13822.8|13807.8|1
1648543080000|2022-03-29 08:38:00|13824.1|13809.1|13826.6|13811.6|13826.6|13811.6|13823.9|13808.9|0
1648543090000|2022-03-29 08:38:10|13822.4|13807.4|13823.9|13808.9|13823.9|13808.9|13822.4|13807.4|2
1648543120000|2022-03-29 08:38:40|13823.7|13808.7|13823.4|13808.4|13823.7|13808.7|13823.4|13808.4|0
1648543130000|2022-03-29 08:38:50|||||||||1
1648543200000|2022-03-29 08:40:00|13824.4|13809.4|13824.2|13809.2|13824.4|13809.4|13824.2|13809.2|1
1648543210000|2022-03-29 08:40:10|13823|13808|13823.8|13808.8|13823.8|13808.8|13822.6|13807.6|1
1648543220000|2022-03-29 08:40:20|13823.9|13808.9|13822.6|13807.6|13823.9|13808.9|13822.6|13807.6|0
1648543230000|2022-03-29 08:40:30|13824.4|13809.4|13823.5|13808.5|13826.3|13811.3|13823.5|13808.5|8
1648543240000|2022-03-29 08:40:40|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|13824.4|13809.4|0
1648543250000|2022-03-29 08:40:50|13823.1|13808.1|13823.1|13808.1|13823.1|13808.1|13823.1|13808.1|0
1648543270000|2022-03-29 08:41:10|13822.8|13807.8|13822.8|13807.8|13822.8|13807.8|13822.8|13807.8|0
1648543290000|2022-03-29 08:41:30|13821.3|13806.3|13821.3|13806.3|13821.3|13806.3|13821.3|13806.3|0
1648543320000|2022-03-29 08:42:00|13822.8|13807.8|13822.6|13807.6|13822.8|13807.8|13822.6|13807.6|1
1648543330000|2022-03-29 08:42:10|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|0
1648543470000|2022-03-29 08:44:30|13822|13807|13822|13807|13822|13807|13822|13807|0
1648543540000|2022-03-29 08:45:40|13825.5|13810.5|13825.5|13810.5|13825.5|13810.5|13825.5|13810.5|2
1648543550000|2022-03-29 08:45:50|||||||||1
1648543560000|2022-03-29 08:46:00|13825.8|13810.8|13826|13811|13826|13811|13825.8|13810.8|1
1648543580000|2022-03-29 08:46:20|13826.2|13811.2|13828.2|13813.2|13830.3|13815.3|13826.2|13811.2|5
1648543610000|2022-03-29 08:46:50|13827.3|13812.3|13827.2|13812.2|13827.3|13812.3|13826.7|13811.7|2
1648543620000|2022-03-29 08:47:00|13828.2|13813.2|13828.7|13813.7|13828.7|13813.7|13828.2|13813.2|0
1648543630000|2022-03-29 08:47:10|13827.7|13812.7|13828.7|13813.7|13828.7|13813.7|13827.7|13812.7|1
1648543690000|2022-03-29 08:48:10|13829.2|13814.2|13831.5|13816.5|13831.5|13816.5|13829.2|13814.2|1
1648543700000|2022-03-29 08:48:20|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|13831.7|13816.7|3
1648543710000|2022-03-29 08:48:30|13831.5|13816.5|13831.5|13816.5|13831.5|13816.5|13831.5|13816.5|2
1648543720000|2022-03-29 08:48:40|13831.2|13816.2|13831.2|13816.2|13831.2|13816.2|13831.2|13816.2|0
1648543730000|2022-03-29 08:48:50|13829.4|13814.4|13828.2|13813.2|13829.4|13814.4|13828.2|13813.2|1
1648543740000|2022-03-29 08:49:00|13828.5|13813.5|13827.8|13812.8|13828.5|13813.5|13825.3|13810.3|1
1648543750000|2022-03-29 08:49:10|13828.5|13813.5|13828.5|13813.5|13828.5|13813.5|13828.5|13813.5|0
1648543760000|2022-03-29 08:49:20|13828.7|13813.7|13828.7|13813.7|13828.7|13813.7|13828.7|13813.7|0
1648543770000|2022-03-29 08:49:30|13828.5|13813.5|13828.5|13813.5|13828.5|13813.5|13828.5|13813.5|1
1648543780000|2022-03-29 08:49:40|13828.3|13813.3|13828|13813|13828.3|13813.3|13828|13813|0
1648543800000|2022-03-29 08:50:00|13828.3|13813.3|13830.5|13815.5|13830.5|13815.5|13828.3|13813.3|4
1648543810000|2022-03-29 08:50:10|||||||||2
1648543820000|2022-03-29 08:50:20|13830.4|13815.4|13830.7|13815.7|13830.7|13815.7|13830.4|13815.4|0
1648543830000|2022-03-29 08:50:30|13829.4|13814.4|13828.5|13813.5|13829.4|13814.4|13828|13813|1
1648543940000|2022-03-29 08:52:20|13828.3|13813.3|13829|13814|13829|13814|13827.6|13812.6|0
1648543970000|2022-03-29 08:52:50|13829.6|13814.6|13829.7|13814.7|13830.2|13815.2|13829.6|13814.6|0
1648544050000|2022-03-29 08:54:10|13830|13815|13830.5|13815.5|13830.5|13815.5|13830|13815|0
1648544060000|2022-03-29 08:54:20|13830.2|13815.2|13830.3|13815.3|13830.4|13815.4|13829.4|13814.4|0
1648544070000|2022-03-29 08:54:30|13829.7|13814.7|13831.2|13816.2|13831.2|13816.2|13829.7|13814.7|1
1648544100000|2022-03-29 08:55:00|13829.4|13814.4|13826.7|13811.7|13829.4|13814.4|13826.7|13811.7|1
1648544130000|2022-03-29 08:55:30|13820.1|13805.1|13820.1|13805.1|13820.1|13805.1|13820.1|13805.1|1
1648544160000|2022-03-29 08:56:00|13819.9|13804.9|13820.1|13805.1|13820.1|13805.1|13819.9|13804.9|0
1648544180000|2022-03-29 08:56:20|13818.5|13803.5|13815.6|13800.6|13818.5|13803.5|13815.6|13800.6|1
1648544190000|2022-03-29 08:56:30|13815.3|13800.3|13815.3|13800.3|13815.3|13800.3|13815.3|13800.3|0
1648544210000|2022-03-29 08:56:50|13805.3|13790.3|13806.3|13791.3|13806.3|13791.3|13805.3|13790.3|2
1648544220000|2022-03-29 08:57:00|13805.8|13790.8|13806.8|13791.8|13807|13792|13805.8|13790.8|0
1648544240000|2022-03-29 08:57:20|13806.3|13791.3|13806.8|13791.8|13807|13792|13806.3|13791.3|1
1648544250000|2022-03-29 08:57:30|13806.3|13791.3|13806.8|13791.8|13806.8|13791.8|13806.3|13791.3|0
1648544260000|2022-03-29 08:57:40|13807|13792|13807|13792|13807|13792|13807|13792|0
1648544280000|2022-03-29 08:58:00|13807.7|13792.7|13807.1|13792.1|13807.9|13792.9|13807.1|13792.1|1
1648544340000|2022-03-29 08:59:00|||||||||1
1648544360000|2022-03-29 08:59:20|13808.3|13793.3|13810.1|13795.1|13810.1|13795.1|13808.3|13793.3|0
1648544380000|2022-03-29 08:59:40|13810.4|13795.4|13810.4|13795.4|13810.4|13795.4|13810.4|13795.4|0
1648544390000|2022-03-29 08:59:50|||||||||1
1648544450000|2022-03-29 09:00:50|13810.7|13795.7|13810.5|13795.5|13810.7|13795.7|13810.5|13795.5|1
1648544510000|2022-03-29 09:01:50|13810.2|13795.2|13810|13795|13810.2|13795.2|13810|13795|1
1648544520000|2022-03-29 09:02:00|13810.2|13795.2|13810.6|13795.6|13810.6|13795.6|13810.2|13795.2|0
1648544530000|2022-03-29 09:02:10|13810.9|13795.9|13810.9|13795.9|13810.9|13795.9|13810.9|13795.9|0
1648544550000|2022-03-29 09:02:30|||||||||1
1648544560000|2022-03-29 09:02:40|13811.2|13796.2|13811.2|13796.2|13811.2|13796.2|13811.2|13796.2|0
1648544590000|2022-03-29 09:03:10|13811.7|13796.7|13811.7|13796.7|13811.7|13796.7|13811.7|13796.7|0
1648544630000|2022-03-29 09:03:50|13817.8|13802.8|13817.8|13802.8|13817.8|13802.8|13817.8|13802.8|8
1648544660000|2022-03-29 09:04:20|13818.2|13803.2|13819.4|13804.4|13819.4|13804.4|13818.2|13803.2|0
1648544700000|2022-03-29 09:05:00|13819.6|13804.6|13820.5|13805.5|13820.5|13805.5|13819.6|13804.6|0
1648544710000|2022-03-29 09:05:10|13819.3|13804.3|13819.3|13804.3|13819.3|13804.3|13819.3|13804.3|0
1648544740000|2022-03-29 09:05:40|13821.4|13806.4|13826.9|13811.9|13826.9|13811.9|13819.6|13804.6|3
1648544760000|2022-03-29 09:06:00|13827.1|13812.1|13827.1|13812.1|13827.1|13812.1|13827.1|13812.1|0
1648544810000|2022-03-29 09:06:50|13828|13813|13827.9|13812.9|13828.9|13813.9|13816.8|13801.8|13
1648544820000|2022-03-29 09:07:00|13827.5|13812.5|13828.4|13813.4|13828.4|13813.4|13826.9|13811.9|3
1648544830000|2022-03-29 09:07:10|13828.9|13813.9|13828.9|13813.9|13828.9|13813.9|13828.9|13813.9|0
1648544860000|2022-03-29 09:07:40|13829.2|13814.2|13829.2|13814.2|13829.2|13814.2|13829.2|13814.2|0
1648544870000|2022-03-29 09:07:50|13828|13813|13828|13813|13828|13813|13828|13813|3
1648544880000|2022-03-29 09:08:00|13826.1|13811.1|13818.4|13803.4|13826.1|13811.1|13818.4|13803.4|3
1648544900000|2022-03-29 09:08:20|13818.2|13803.2|13811.1|13796.1|13818.2|13803.2|13811.1|13796.1|8
1648544910000|2022-03-29 09:08:30|13811.4|13796.4|13811.2|13796.2|13811.9|13796.9|13811.2|13796.2|0
1648544920000|2022-03-29 09:08:40|||||||||1
1648544930000|2022-03-29 09:08:50|13813.7|13798.7|13810.8|13795.8|13813.7|13798.7|13810.8|13795.8|2
1648544940000|2022-03-29 09:09:00|13810.5|13795.5|13810.5|13795.5|13810.5|13795.5|13810.5|13795.5|0
1648544950000|2022-03-29 09:09:10|13811.5|13796.5|13813.1|13798.1|13813.1|13798.1|13810.3|13795.3|2
1648544980000|2022-03-29 09:09:40|13813|13798|13813|13798|13813|13798|13813|13798|0
1648545040000|2022-03-29 09:10:40|13811.9|13796.9|13811.6|13796.6|13811.9|13796.9|13809.5|13794.5|4
1648545060000|2022-03-29 09:11:00|13813|13798|13813|13798|13813|13798|13813|13798|0
1648545120000|2022-03-29 09:12:00|||||||||2
1648545140000|2022-03-29 09:12:20|||||||||1
1648545180000|2022-03-29 09:13:00|13812.7|13797.7|13812.7|13797.7|13812.7|13797.7|13812.7|13797.7|2
1648545190000|2022-03-29 09:13:10|13813|13798|13812.5|13797.5|13813|13798|13810|13795|4
1648545270000|2022-03-29 09:14:30|13810|13795|13810|13795|13810|13795|13810|13795|1
1648545290000|2022-03-29 09:14:50|13810.2|13795.2|13810|13795|13810.3|13795.3|13810|13795|1
1648545310000|2022-03-29 09:15:10|||||||||1
1648545330000|2022-03-29 09:15:30|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|0
1648545350000|2022-03-29 09:15:50|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|1
1648545360000|2022-03-29 09:16:00|13807.5|13792.5|13807.5|13792.5|13807.5|13792.5|13807.5|13792.5|0
1648545410000|2022-03-29 09:16:50|||||||||2
1648545450000|2022-03-29 09:17:30|13806.3|13791.3|13802.3|13787.3|13806.3|13791.3|13802|13787|19
1648545460000|2022-03-29 09:17:40|13802.9|13787.9|13798.8|13783.8|13802.9|13787.9|13798.8|13783.8|1
1648545470000|2022-03-29 09:17:50|13798.3|13783.3|13798.3|13783.3|13798.3|13783.3|13798.3|13783.3|6
1648545500000|2022-03-29 09:18:20|13797.7|13782.7|13797.1|13782.1|13797.7|13782.7|13797.1|13782.1|0
1648545520000|2022-03-29 09:18:40|13793.6|13778.6|13793.6|13778.6|13793.8|13778.8|13793.6|13778.6|0
1648545530000|2022-03-29 09:18:50|13793.1|13778.1|13793.1|13778.1|13793.1|13778.1|13793.1|13778.1|2
1648545540000|2022-03-29 09:19:00|13794.1|13779.1|13795.6|13780.6|13795.6|13780.6|13794.1|13779.1|1
1648545560000|2022-03-29 09:19:20|13795.4|13780.4|13801.1|13786.1|13802.2|13787.2|13794.1|13779.1|7
1648545570000|2022-03-29 09:19:30|13801.3|13786.3|13801.3|13786.3|13801.3|13786.3|13801.3|13786.3|0
1648545610000|2022-03-29 09:20:10|||||||||1
1648545620000|2022-03-29 09:20:20|13801.5|13786.5|13801.8|13786.8|13801.8|13786.8|13801.5|13786.5|0
1648545630000|2022-03-29 09:20:30|13801.6|13786.6|13801.1|13786.1|13801.6|13786.6|13801.1|13786.1|0
1648545660000|2022-03-29 09:21:00|13801.3|13786.3|13801.3|13786.3|13801.3|13786.3|13801.3|13786.3|0
1648545680000|2022-03-29 09:21:20|||||||||2
1648545690000|2022-03-29 09:21:30|13801.5|13786.5|13801.8|13786.8|13801.8|13786.8|13801.5|13786.5|0
1648545700000|2022-03-29 09:21:40|13802.3|13787.3|13802.2|13787.2|13802.3|13787.3|13802.2|13787.2|2
1648545710000|2022-03-29 09:21:50|13801.6|13786.6|13801.4|13786.4|13801.6|13786.6|13801.4|13786.4|1
1648545720000|2022-03-29 09:22:00|13801.6|13786.6|13803|13788|13803.3|13788.3|13800.9|13785.9|0
1648545730000|2022-03-29 09:22:10|13802.7|13787.7|13802.7|13787.7|13802.7|13787.7|13802.7|13787.7|0
1648545780000|2022-03-29 09:23:00|||||||||2
1648545800000|2022-03-29 09:23:20|13805.2|13790.2|13805.6|13790.6|13805.9|13790.9|13805.2|13790.2|0
1648545810000|2022-03-29 09:23:30|13805.9|13790.9|13805.9|13790.9|13805.9|13790.9|13805.9|13790.9|1
1648545840000|2022-03-29 09:24:00|13804.4|13789.4|13802.8|13787.8|13805.5|13790.5|13802.8|13787.8|8
1648545850000|2022-03-29 09:24:10|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|13802.5|13787.5|0
1648545880000|2022-03-29 09:24:40|13798.6|13783.6|13795|13780|13798.6|13783.6|13795|13780|6
1648545890000|2022-03-29 09:24:50|13795.3|13780.3|13795|13780|13795.3|13780.3|13795|13780|1
1648545900000|2022-03-29 09:25:00|13795.3|13780.3|13793.5|13778.5|13795.3|13780.3|13793.5|13778.5|1
1648545910000|2022-03-29 09:25:10|13793.7|13778.7|13793.7|13778.7|13793.7|13778.7|13793.7|13778.7|3
1648545920000|2022-03-29 09:25:20|13793.5|13778.5|13795.5|13780.5|13795.5|13780.5|13789.5|13774.5|5
1648545930000|2022-03-29 09:25:30|13795.8|13780.8|13795.5|13780.5|13796.3|13781.3|13795.5|13780.5|4
1648545940000|2022-03-29 09:25:40|13795.8|13780.8|13795.5|13780.5|13795.8|13780.8|13795.5|13780.5|1
1648545950000|2022-03-29 09:25:50|13790.8|13775.8|13796.8|13781.8|13796.9|13781.9|13790.3|13775.3|0
1648545960000|2022-03-29 09:26:00|13796.5|13781.5|13796.5|13781.5|13796.5|13781.5|13796.5|13781.5|0
1648545990000|2022-03-29 09:26:30|13796|13781|13796.5|13781.5|13797.5|13782.5|13795.8|13780.8|0
1648546000000|2022-03-29 09:26:40|13795.8|13780.8|13796.5|13781.5|13797|13782|13795.8|13780.8|0
1648546040000|2022-03-29 09:27:20|13797.5|13782.5|13797.5|13782.5|13797.5|13782.5|13797.5|13782.5|0
1648546050000|2022-03-29 09:27:30|||||||||4
1648546060000|2022-03-29 09:27:40|||||||||1
1648546080000|2022-03-29 09:28:00|||||||||5
1648546090000|2022-03-29 09:28:10|13797.4|13782.4|13798.2|13783.2|13798.2|13783.2|13797.4|13782.4|1
1648546100000|2022-03-29 09:28:20|13797.7|13782.7|13802.9|13787.9|13802.9|13787.9|13797.7|13782.7|1
1648546120000|2022-03-29 09:28:40|13807.4|13792.4|13813.5|13798.5|13817.2|13799.2|13807.4|13791.1|5
1648546140000|2022-03-29 09:29:00|13812.9|13797.9|13812.9|13797.9|13812.9|13797.9|13812.9|13797.9|0
1648546150000|2022-03-29 09:29:10|13813.1|13798.1|13813.1|13798.1|13813.1|13798.1|13813.1|13798.1|1
1648546170000|2022-03-29 09:29:30|||||||||1
1648546200000|2022-03-29 09:30:00|13817.9|13802.9|13817.9|13802.9|13817.9|13802.9|13817.9|13802.9|0
1648546260000|2022-03-29 09:31:00|13816.9|13801.9|13816.3|13801.3|13816.9|13801.9|13815.6|13800.6|0
1648546270000|2022-03-29 09:31:10|13817.4|13802.4|13817.4|13802.4|13817.4|13802.4|13817.4|13802.4|4
1648546290000|2022-03-29 09:31:30|13809.4|13794.4|13801.4|13786.4|13809.4|13794.4|13801.4|13786.4|4
1648546300000|2022-03-29 09:31:40|13800.9|13785.9|13800.6|13785.6|13800.9|13785.9|13800.6|13785.6|0
1648546310000|2022-03-29 09:31:50|13797.1|13782.1|13792.2|13777.2|13801.6|13786.6|13792.2|13777.2|4
1648546340000|2022-03-29 09:32:20|13791.7|13776.7|13792|13777|13793.1|13778.1|13791.7|13776.7|0
1648546350000|2022-03-29 09:32:30|13792.7|13777.7|13793.1|13778.1|13794.4|13779.4|13791.7|13776.7|0
1648546360000|2022-03-29 09:32:40|13792.9|13777.9|13793.5|13778.5|13793.6|13778.6|13792.2|13777.2|0
1648546370000|2022-03-29 09:32:50|13793.7|13778.7|13793.1|13778.1|13794.4|13779.4|13792.2|13777.2|0
1648546380000|2022-03-29 09:33:00|13792.9|13777.9|13791.2|13776.2|13794.2|13779.2|13791.2|13776.2|0
1648546390000|2022-03-29 09:33:10|13790.4|13775.4|13790.4|13775.4|13790.4|13775.4|13790.4|13775.4|0
1648546410000|2022-03-29 09:33:30|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|13789.2|13774.2|0
1648546460000|2022-03-29 09:34:20|||||||||1
1648546500000|2022-03-29 09:35:00|13789|13774|13788.9|13773.9|13789|13774|13788.2|13773.2|0
1648546510000|2022-03-29 09:35:10|13786.4|13771.4|13781.9|13766.9|13786.4|13771.4|13781.9|13766.9|1
1648546580000|2022-03-29 09:36:20|13798.2|13773.2|13799.9|13774.9|13799.9|13779.9|13793.2|13773.2|1
1648546590000|2022-03-29 09:36:30|13799.1|13774.1|13804.6|13779.6|13804.6|13779.6|13799.1|13774.1|4
1648546620000|2022-03-29 09:37:00|||||||||4
1648546640000|2022-03-29 09:37:20|13804.7|13779.7|13804.7|13779.7|13804.7|13779.7|13804.7|13779.7|3
1648546650000|2022-03-29 09:37:30|13804.6|13779.6|13804.6|13779.6|13804.6|13779.6|13804.6|13779.6|0
1648546770000|2022-03-29 09:39:30|13804.2|13779.2|13803.3|13778.3|13804.2|13783.2|13797.9|13778.3|0
1648546780000|2022-03-29 09:39:40|13803.6|13778.6|13803.6|13778.6|13803.6|13778.6|13803.6|13778.6|0
1648546800000|2022-03-29 09:40:00|13803.4|13778.4|13803.4|13778.4|13803.4|13778.4|13803.4|13778.4|0
1648546810000|2022-03-29 09:40:10|13797.9|13782.9|13798.2|13783.2|13798.2|13783.2|13797.9|13782.9|2
1648546820000|2022-03-29 09:40:20|13798.5|13783.5|13798.5|13783.5|13798.5|13783.5|13798.5|13783.5|4
1648546900000|2022-03-29 09:41:40|13798.7|13783.7|13798.7|13783.7|13798.7|13783.7|13798.7|13783.7|0
1648546910000|2022-03-29 09:41:50|13798.5|13783.5|13796.9|13781.9|13798.5|13783.5|13796.6|13781.6|5
1648546920000|2022-03-29 09:42:00|13797.1|13782.1|13795.9|13780.9|13797.5|13782.5|13795.5|13780.5|0
1648546930000|2022-03-29 09:42:10|13796|13781|13795.3|13780.3|13796.2|13781.2|13795|13780|0
1648546940000|2022-03-29 09:42:20|13795.5|13780.5|13793.7|13778.7|13795.5|13780.5|13793.7|13778.7|0
1648546950000|2022-03-29 09:42:30|13794|13779|13794|13779|13794|13779|13794|13779|1
1648547010000|2022-03-29 09:43:30|13794.6|13779.6|13794.6|13779.6|13794.6|13779.6|13794.6|13779.6|4
1648547040000|2022-03-29 09:44:00|13794.8|13779.8|13796.6|13781.6|13798.3|13783.3|13794.6|13779.6|3
1648547050000|2022-03-29 09:44:10|13794.3|13779.3|13791.7|13776.7|13794.3|13779.3|13791.3|13776.3|4
1648547100000|2022-03-29 09:45:00|13790.7|13775.7|13790.5|13775.5|13790.7|13775.7|13790.5|13775.5|0
1648547110000|2022-03-29 09:45:10|13790.7|13775.7|13789.8|13774.8|13791.3|13776.3|13789.6|13774.6|2
1648547180000|2022-03-29 09:46:20|||||||||10
1648547190000|2022-03-29 09:46:30|13790.2|13775.2|13790.8|13775.8|13790.8|13775.8|13790.2|13775.2|4
1648547210000|2022-03-29 09:46:50|13790.1|13775.1|13790.6|13775.6|13790.8|13775.8|13789.6|13774.6|4
1648547220000|2022-03-29 09:47:00|13789.6|13774.6|13786.1|13771.1|13791.6|13776.6|13785.6|13770.6|6
1648547230000|2022-03-29 09:47:10|13786.3|13771.3|13783.8|13768.8|13788.1|13773.1|13782.8|13767.8|1
1648547240000|2022-03-29 09:47:20|13784.6|13769.6|13784|13769|13784.6|13769.6|13783.8|13768.8|0
1648547250000|2022-03-29 09:47:30|13784.6|13769.6|13781.6|13766.6|13784.6|13769.6|13779.8|13764.8|1
1648547260000|2022-03-29 09:47:40|13780.8|13765.8|13778.5|13763.5|13781|13766|13778|13763|1
1648547270000|2022-03-29 09:47:50|13778.3|13763.3|13777.3|13762.3|13779|13764|13777.3|13762.3|0
1648547280000|2022-03-29 09:48:00|13777.8|13762.8|13777.8|13762.8|13777.8|13762.8|13777.8|13762.8|2
1648547310000|2022-03-29 09:48:30|13777.7|13762.7|13777.7|13762.7|13777.7|13762.7|13777.7|13762.7|0
1648547320000|2022-03-29 09:48:40|||||||||3
1648547350000|2022-03-29 09:49:10|||||||||2
1648547370000|2022-03-29 09:49:30|13780.1|13765.1|13791.2|13766.2|13791.2|13766.5|13780.1|13765.1|5
1648547390000|2022-03-29 09:49:50|13790.6|13765.6|13784.1|13769.1|13790.6|13769.1|13784.1|13764.7|0
1648547400000|2022-03-29 09:50:00|13783.2|13768.2|13783.2|13768.2|13783.2|13768.2|13783|13768|0
1648547420000|2022-03-29 09:50:20|13783|13768|13783.2|13768.2|13783.5|13768.5|13783|13768|3
1648547430000|2022-03-29 09:50:30|||||||||1
1648547460000|2022-03-29 09:51:00|13783|13768|13783.5|13768.5|13783.5|13768.5|13783|13768|6
1648547470000|2022-03-29 09:51:10|13783.2|13768.2|13783.3|13768.3|13783.3|13768.3|13783|13768|5
1648547490000|2022-03-29 09:51:30|13783.1|13768.1|13783.6|13768.6|13783.6|13768.6|13783.1|13768.1|0
1648547500000|2022-03-29 09:51:40|13781.1|13766.1|13775.7|13760.7|13781.1|13766.1|13775.7|13760.7|5
1648547510000|2022-03-29 09:51:50|13775.2|13760.2|13780.8|13765.8|13780.8|13765.8|13775.2|13760.2|4
1648547520000|2022-03-29 09:52:00|13780.2|13765.2|13780.8|13765.8|13780.8|13765.8|13780|13765|2
1648547550000|2022-03-29 09:52:30|13777.5|13762.5|13778.1|13763.1|13778.1|13763.1|13777.2|13762.2|9
1648547560000|2022-03-29 09:52:40|13777.9|13762.9|13778.1|13763.1|13778.4|13763.4|13777.4|13762.4|0
1648547570000|2022-03-29 09:52:50|13777.9|13762.9|13778.3|13763.3|13778.4|13763.4|13777.7|13762.7|0
1648547580000|2022-03-29 09:53:00|13778.6|13763.6|13778.3|13763.3|13778.6|13763.6|13777.7|13762.7|0
1648547590000|2022-03-29 09:53:10|13778.6|13763.6|13778.6|13763.6|13778.6|13763.6|13778.1|13763.1|0
1648547620000|2022-03-29 09:53:40|13776.1|13761.1|13775.6|13760.6|13776.1|13761.1|13775.6|13760.6|2
1648547630000|2022-03-29 09:53:50|13775.4|13760.4|13769.7|13754.7|13775.4|13760.4|13769.7|13754.7|4
1648547640000|2022-03-29 09:54:00|13768.2|13753.2|13770.7|13755.7|13771.1|13756.1|13767.7|13752.7|2
1648547650000|2022-03-29 09:54:10|13770.4|13755.4|13770.4|13755.4|13770.4|13755.4|13770.4|13755.4|0
1648547660000|2022-03-29 09:54:20|13768.6|13753.6|13773.4|13758.4|13773.4|13758.4|13768.6|13753.6|5
1648547670000|2022-03-29 09:54:30|13773.7|13758.7|13775.4|13760.4|13779.6|13761.4|13773.7|13754.3|2
1648547680000|2022-03-29 09:54:40|13775.2|13760.2|13786.9|13771.9|13791.2|13771.9|13775.2|13760.2|1
1648547700000|2022-03-29 09:55:00|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|13788.4|13773.4|0
1648547710000|2022-03-29 09:55:10|13788.7|13773.7|13788.7|13773.7|13788.7|13773.7|13788.7|13773.7|1
1648547720000|2022-03-29 09:55:20|13788.9|13773.9|13788.9|13773.9|13788.9|13773.9|13788.9|13773.9|0
1648547750000|2022-03-29 09:55:50|13788.7|13773.7|13788.2|13773.2|13788.9|13773.9|13788.2|13773.2|0
1648547810000|2022-03-29 09:56:50|13788|13773|13788.3|13773.3|13788.3|13773.3|13788|13773|0
1648547820000|2022-03-29 09:57:00|13788.6|13773.6|13786.9|13771.9|13788.6|13773.6|13786.9|13771.9|0
1648547830000|2022-03-29 09:57:10|13787.1|13772.1|13788|13773|13788.5|13773.5|13786.5|13771.5|0
1648547840000|2022-03-29 09:57:20|13787.8|13772.8|13788|13773|13788|13773|13787.5|13772.5|0
1648547850000|2022-03-29 09:57:30|13787.8|13772.8|13787.5|13772.5|13788|13773|13787|13772|0
1648547860000|2022-03-29 09:57:40|13787.3|13772.3|13787|13772|13787.5|13772.5|13787|13772|0
1648547870000|2022-03-29 09:57:50|13786|13771|13787.2|13772.2|13787.2|13772.2|13786|13771|0
1648547880000|2022-03-29 09:58:00|13787|13772|13786.6|13771.6|13787|13772|13786|13771|0
1648547890000|2022-03-29 09:58:10|13787.2|13772.2|13784.2|13769.2|13787.2|13772.2|13784.2|13769.2|0
1648547910000|2022-03-29 09:58:30|13784|13769|13784|13769|13784|13769|13784|13769|0
1648547920000|2022-03-29 09:58:40|13784.2|13769.2|13784.2|13769.2|13784.2|13769.2|13784.2|13769.2|0
1648547950000|2022-03-29 09:59:10|13783.8|13768.8|13785|13770|13786.6|13771.6|13783.3|13768.3|1
1648547960000|2022-03-29 09:59:20|13785.1|13770.1|13785.5|13770.5|13785.8|13770.8|13784.8|13769.8|0
1648547970000|2022-03-29 09:59:30|13785.3|13770.3|13784.3|13769.3|13785.8|13770.8|13784.3|13769.3|0
1648547990000|2022-03-29 09:59:50|13783.3|13768.3|13783.3|13768.3|13783.8|13768.8|13783.1|13768.1|0
1648548000000|2022-03-29 10:00:00|13783.9|13768.9|13786.1|13771.1|13786.1|13771.1|13783.8|13768.8|5
1648548010000|2022-03-29 10:00:10|13788.5|13773.5|13788.5|13773.5|13788.5|13773.5|13788.5|13773.5|0
1648548060000|2022-03-29 10:01:00|13788.3|13773.3|13788.3|13773.3|13788.3|13773.3|13788.3|13773.3|0
1648548090000|2022-03-29 10:01:30|||||||||3
1648548100000|2022-03-29 10:01:40|13786.8|13771.8|13785|13770|13786.8|13771.8|13784.5|13769.5|1
1648548110000|2022-03-29 10:01:50|13784.8|13769.8|13784.7|13769.7|13785|13770|13784.5|13769.5|0
1648548120000|2022-03-29 10:02:00|13785|13770|13786|13771|13786|13771|13784.5|13769.5|0
1648548140000|2022-03-29 10:02:20|13785.5|13770.5|13787.5|13772.5|13787.5|13772.5|13785.3|13770.3|0
1648548150000|2022-03-29 10:02:30|13787|13772|13787.3|13772.3|13792.7|13772.8|13786|13767.4|0
1648548160000|2022-03-29 10:02:40|13786.8|13771.8|13787.3|13772.3|13787.6|13772.6|13786|13771|0
1648548170000|2022-03-29 10:02:50|13787.2|13772.2|13786|13771|13787.6|13772.6|13785.5|13770.5|0
1648548180000|2022-03-29 10:03:00|13786.4|13771.4|13787.2|13772.2|13788|13773|13785.8|13770.8|4
1648548190000|2022-03-29 10:03:10|13787|13772|13787|13772|13788.7|13773.7|13786.5|13771.5|0
1648548200000|2022-03-29 10:03:20|13787.5|13772.5|13787|13772|13788|13773|13786.8|13771.8|0
1648548210000|2022-03-29 10:03:30|13787.2|13772.2|13788.7|13773.7|13788.7|13773.7|13786.8|13771.8|0
1648548230000|2022-03-29 10:03:50|13788.5|13773.5|13788.3|13773.3|13788.5|13773.5|13787|13772|4
1648548240000|2022-03-29 10:04:00|13787.8|13772.8|13787.8|13772.8|13789.2|13774.2|13786.8|13771.8|0
1648548250000|2022-03-29 10:04:10|13788.8|13773.8|13789.3|13774.3|13789.3|13774.3|13787.6|13772.6|0
1648548260000|2022-03-29 10:04:20|13789.6|13774.6|13789.3|13774.3|13789.6|13774.6|13789.1|13774.1|4
1648548270000|2022-03-29 10:04:30|13789.1|13774.1|13791.4|13776.4|13791.6|13776.6|13787.9|13772.9|0
1648548280000|2022-03-29 10:04:40|13791.3|13776.3|13792.1|13777.1|13792.1|13777.1|13791.1|13776.1|0
1648548290000|2022-03-29 10:04:50|13791.1|13776.1|13791.1|13776.1|13791.1|13776.1|13791.1|13776.1|0
1648548300000|2022-03-29 10:05:00|13791.3|13776.3|13791.3|13776.3|13791.3|13776.3|13791.3|13776.3|0
1648548340000|2022-03-29 10:05:40|13792.2|13777.2|13792.4|13777.4|13793.2|13778.2|13792|13777|2
1648548350000|2022-03-29 10:05:50|13792.9|13777.9|13792.7|13777.7|13792.9|13777.9|13792.5|13777.5|0
1648548360000|2022-03-29 10:06:00|13793|13778|13791.9|13776.9|13793|13778|13791.8|13776.8|1
1648548370000|2022-03-29 10:06:10|13791.3|13776.3|13791.3|13776.3|13791.3|13776.3|13791.3|13776.3|0
1648548380000|2022-03-29 10:06:20|13791.8|13776.8|13791.8|13776.8|13791.8|13776.8|13791.3|13776.3|0
1648548390000|2022-03-29 10:06:30|13792|13777|13792|13777|13792|13777|13791.6|13776.6|0
1648548400000|2022-03-29 10:06:40|13791.8|13776.8|13792|13777|13792.3|13777.3|13791.6|13776.6|2
1648548410000|2022-03-29 10:06:50|13791.3|13776.3|13791.1|13776.1|13791.3|13776.3|13790.7|13775.7|0
1648548430000|2022-03-29 10:07:10|13791.4|13776.4|13790.3|13775.3|13791.4|13776.4|13789.1|13774.1|4
1648548440000|2022-03-29 10:07:20|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|5
1648548460000|2022-03-29 10:07:40|13788.9|13773.9|13786.3|13771.3|13788.9|13773.9|13786.3|13771.3|0
1648548470000|2022-03-29 10:07:50|13782.9|13767.9|13782.8|13767.8|13783.8|13768.8|13782.4|13767.4|2
1648548480000|2022-03-29 10:08:00|13784.1|13769.1|13780.6|13765.6|13784.1|13769.1|13779.4|13764.4|3
1648548490000|2022-03-29 10:08:10|13779.5|13764.5|13778.1|13763.1|13779.5|13764.5|13778.1|13763.1|0
1648548500000|2022-03-29 10:08:20|13778.3|13763.3|13785.3|13770.3|13785.3|13770.3|13778.3|13763.3|2
1648548510000|2022-03-29 10:08:30|13785.1|13770.1|13787.6|13772.6|13788.1|13773.1|13785.1|13770.1|17
1648548540000|2022-03-29 10:09:00|13787.8|13772.8|13792.8|13777.8|13792.8|13777.8|13787.8|13772.8|6
1648548550000|2022-03-29 10:09:10|13792|13777|13791.3|13776.3|13792|13777|13791.3|13776.3|1
1648548570000|2022-03-29 10:09:30|13788|13773|13787.8|13772.8|13788|13773|13787.8|13772.8|0
1648548600000|2022-03-29 10:10:00|13786.8|13771.8|13785.3|13770.3|13786.8|13771.8|13785.3|13770.3|1
1648548620000|2022-03-29 10:10:20|13785.1|13770.1|13786|13771|13786|13771|13784.8|13769.8|0
1648548630000|2022-03-29 10:10:30|||||||||3
1648548640000|2022-03-29 10:10:40|||||||||3
1648548690000|2022-03-29 10:11:30|13785.8|13770.8|13786|13771|13786|13771|13783.8|13768.8|0
1648548730000|2022-03-29 10:12:10|13785.8|13770.8|13784.8|13769.8|13785.8|13770.8|13784.3|13769.3|0
1648548760000|2022-03-29 10:12:40|13783.3|13768.3|13781.8|13766.8|13783.3|13768.3|13781.8|13766.8|2
1648548770000|2022-03-29 10:12:50|13782.4|13767.4|13782.8|13767.8|13783|13768|13782.3|13767.3|2
1648548800000|2022-03-29 10:13:20|13783.1|13768.1|13783.1|13768.1|13783.1|13768.1|13783.1|13768.1|4
1648548820000|2022-03-29 10:13:40|13782.6|13767.6|13782.8|13767.8|13782.8|13767.8|13782.6|13767.6|0
1648548830000|2022-03-29 10:13:50|13785.3|13770.3|13786.4|13771.4|13786.4|13771.4|13785.3|13770.3|0
1648548840000|2022-03-29 10:14:00|13789.1|13774.1|13793.6|13778.6|13793.6|13778.6|13789.1|13774.1|1
1648548850000|2022-03-29 10:14:10|13793.8|13778.8|13793.3|13778.3|13794.8|13779.8|13793.3|13778.3|4
1648548860000|2022-03-29 10:14:20|13793.9|13778.9|13793.8|13778.8|13794.1|13779.1|13793.8|13778.8|5
1648548870000|2022-03-29 10:14:30|13794.1|13779.1|13793.1|13778.1|13794.1|13779.1|13792.3|13777.3|0
1648548880000|2022-03-29 10:14:40|||||||||3
1648548890000|2022-03-29 10:14:50|13792.4|13777.4|13792.9|13777.9|13792.9|13777.9|13792.4|13777.4|0
1648548910000|2022-03-29 10:15:10|||||||||3
1648548920000|2022-03-29 10:15:20|13793.1|13778.1|13804.4|13789.4|13804.8|13789.8|13793.1|13778.1|27
1648548930000|2022-03-29 10:15:30|13804.8|13789.8|13805.4|13790.4|13805.5|13790.5|13804.1|13789.1|1
1648548940000|2022-03-29 10:15:40|13802|13787|13802|13787|13802|13787|13802|13787|1
1648548960000|2022-03-29 10:16:00|13802.2|13787.2|13802.2|13787.2|13802.2|13787.2|13802.2|13787.2|0
1648548970000|2022-03-29 10:16:10|13802|13787|13802|13787|13802.2|13787.2|13801.8|13786.8|0
1648549000000|2022-03-29 10:16:40|13802.2|13787.2|13802.8|13787.8|13802.8|13787.8|13802.2|13787.2|0
1648549010000|2022-03-29 10:16:50|13803.1|13788.1|13803.1|13788.1|13803.1|13788.1|13803.1|13788.1|2
1648549060000|2022-03-29 10:17:40|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|0
1648549070000|2022-03-29 10:17:50|13801.1|13786.1|13803.1|13788.1|13803.1|13788.1|13799.4|13784.4|2
1648549080000|2022-03-29 10:18:00|13802.9|13787.9|13803.8|13788.8|13803.8|13788.8|13802.6|13787.6|4
1648549090000|2022-03-29 10:18:10|13804.1|13789.1|13804.1|13789.1|13804.1|13789.1|13804.1|13789.1|5
1648549100000|2022-03-29 10:18:20|13804.8|13789.8|13803.2|13788.2|13805.3|13790.3|13803.2|13788.2|0
1648549110000|2022-03-29 10:18:30|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|13802.9|13787.9|1
1648549140000|2022-03-29 10:19:00|13802.4|13787.4|13801.9|13786.9|13802.4|13787.4|13801.9|13786.9|0
1648549150000|2022-03-29 10:19:10|||||||||2
1648549200000|2022-03-29 10:20:00|13801.5|13786.5|13803.6|13788.6|13804.1|13789.1|13801.5|13786.5|0
1648549210000|2022-03-29 10:20:10|13803.4|13788.4|13804.3|13789.3|13804.3|13789.3|13802.6|13787.6|0
1648549220000|2022-03-29 10:20:20|13805.1|13790.1|13806.1|13791.1|13806.3|13791.3|13805.1|13790.1|0
1648549230000|2022-03-29 10:20:30|13805.9|13790.9|13806.1|13791.1|13806.3|13791.3|13805.1|13790.1|0
1648549270000|2022-03-29 10:21:10|13805.4|13790.4|13806.3|13791.3|13806.3|13791.3|13805.4|13790.4|3
1648549280000|2022-03-29 10:21:20|13806.1|13791.1|13806.3|13791.3|13806.3|13791.3|13806.1|13791.1|2
1648549290000|2022-03-29 10:21:30|13806.1|13791.1|13806.3|13791.3|13806.3|13791.3|13806.1|13791.1|0
1648549300000|2022-03-29 10:21:40|13806.1|13791.1|13809.6|13794.6|13809.6|13794.6|13806.1|13791.1|0
1648549310000|2022-03-29 10:21:50|13810.1|13795.1|13816.3|13801.3|13816.3|13801.3|13809.9|13794.9|1
1648549320000|2022-03-29 10:22:00|13816.7|13801.7|13818.3|13803.3|13818.3|13803.3|13816.7|13801.7|0
1648549330000|2022-03-29 10:22:10|13818.6|13803.6|13822.5|13807.5|13822.8|13807.8|13818.6|13803.6|8
1648549340000|2022-03-29 10:22:20|13822.4|13807.4|13824.5|13809.5|13824.5|13809.5|13821.8|13806.8|0
1648549350000|2022-03-29 10:22:30|13824.8|13809.8|13830.4|13815.4|13830.4|13815.4|13824.3|13809.3|1
1648549360000|2022-03-29 10:22:40|13829.3|13814.3|13829.7|13814.7|13829.7|13814.7|13827|13812|0
1648549430000|2022-03-29 10:23:50|13830.5|13815.5|13830.5|13815.5|13830.5|13815.5|13830.5|13815.5|1
1648549450000|2022-03-29 10:24:10|13830.3|13815.3|13830.3|13815.3|13830.3|13815.3|13830.3|13815.3|1
1648549470000|2022-03-29 10:24:30|13829.4|13814.4|13829.4|13814.4|13829.4|13814.4|13829.4|13814.4|0
1648549560000|2022-03-29 10:26:00|13829.9|13814.9|13830.8|13815.8|13830.8|13815.8|13829.4|13814.4|11
1648549580000|2022-03-29 10:26:20|13830.6|13815.6|13830.6|13815.6|13830.6|13815.6|13830.6|13815.6|0
1648549610000|2022-03-29 10:26:50|13824.4|13809.4|13824.6|13809.6|13824.6|13809.6|13824.1|13809.1|6
1648549620000|2022-03-29 10:27:00|13827.6|13812.6|13830.6|13815.6|13830.6|13815.6|13827.1|13812.1|8
1648549660000|2022-03-29 10:27:40|13830.4|13815.4|13830.1|13815.1|13830.4|13815.4|13830.1|13815.1|0
1648549700000|2022-03-29 10:28:20|13830.9|13815.9|13831.1|13816.1|13831.1|13816.1|13830.9|13815.9|1
1648549710000|2022-03-29 10:28:30|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|0
1648549740000|2022-03-29 10:29:00|13831.9|13816.9|13833.6|13818.6|13833.9|13818.9|13831.4|13816.4|4
1648549750000|2022-03-29 10:29:10|13832.6|13817.6|13832.1|13817.1|13832.6|13817.6|13832.1|13817.1|0
1648549760000|2022-03-29 10:29:20|13831.9|13816.9|13831.9|13816.9|13831.9|13816.9|13831.9|13816.9|0
1648549780000|2022-03-29 10:29:40|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|0
1648549820000|2022-03-29 10:30:20|13832.5|13817.5|13832.5|13817.5|13832.5|13817.5|13832.5|13817.5|0
1648549830000|2022-03-29 10:30:30|13832.3|13817.3|13832|13817|13832.3|13817.3|13832|13817|0
1648549870000|2022-03-29 10:31:10|13831.8|13816.8|13832|13817|13832.3|13817.3|13831.3|13816.3|0
1648549880000|2022-03-29 10:31:20|13833.8|13818.8|13833.2|13818.2|13837.8|13822.8|13833|13818|11
1648549890000|2022-03-29 10:31:30|13833|13818|13833.2|13818.2|13833.2|13818.2|13833|13818|1
1648549900000|2022-03-29 10:31:40|13833.3|13818.3|13833.5|13818.5|13833.5|13818.5|13832.8|13817.8|0
1648549910000|2022-03-29 10:31:50|13833.8|13818.8|13829.2|13814.2|13833.8|13818.8|13829.2|13814.2|8
1648549920000|2022-03-29 10:32:00|13829.5|13814.5|13829.5|13814.5|13829.5|13814.5|13829.5|13814.5|0
1648549980000|2022-03-29 10:33:00|13822.1|13807.1|13817.5|13802.5|13822.1|13807.1|13817.5|13802.5|4
1648550030000|2022-03-29 10:33:50|||||||||4
1648550070000|2022-03-29 10:34:30|||||||||4
1648550080000|2022-03-29 10:34:40|13818.3|13803.3|13819.2|13804.2|13819.2|13804.2|13818.3|13803.3|0
1648550090000|2022-03-29 10:34:50|13817.4|13802.4|13819|13804|13819|13804|13814.7|13799.7|1
1648550110000|2022-03-29 10:35:10|13821.7|13796.7|13821.7|13796.7|13821.7|13796.7|13821.7|13796.7|1
1648550120000|2022-03-29 10:35:20|13814.3|13799.3|13809.3|13794.3|13814.3|13799.3|13809.3|13794.3|1
1648550150000|2022-03-29 10:35:50|13809.1|13794.1|13811.6|13796.6|13815.6|13797.2|13809.1|13790.6|0
1648550160000|2022-03-29 10:36:00|13811.3|13796.3|13811.3|13796.3|13811.3|13796.3|13811.3|13796.3|0
1648550220000|2022-03-29 10:37:00|13811.5|13796.5|13811.8|13796.8|13811.8|13796.8|13811.5|13796.5|0
1648550230000|2022-03-29 10:37:10|13815|13790|13815|13790|13815|13790|13815|13790|0
1648550240000|2022-03-29 10:37:20|||||||||3
1648550270000|2022-03-29 10:37:50|13811|13796|13812.8|13797.8|13813|13798|13811|13796|0
1648550280000|2022-03-29 10:38:00|13813.2|13798.2|13813.5|13798.5|13813.5|13798.5|13813.2|13798.2|4
1648550310000|2022-03-29 10:38:30|13813.1|13798.1|13814.7|13799.7|13816|13801|13813.1|13798.1|0
1648550320000|2022-03-29 10:38:40|13815|13800|13815|13800|13815|13800|13815|13800|0
1648550330000|2022-03-29 10:38:50|13820.8|13795.8|13816.2|13801.2|13820.8|13801.2|13815|13795.8|0
1648550340000|2022-03-29 10:39:00|13816.6|13801.6|13817.2|13802.2|13817.3|13802.3|13816.5|13801.5|0
1648550350000|2022-03-29 10:39:10|13817|13802|13816.5|13801.5|13817.2|13802.2|13816.3|13801.3|0
1648550360000|2022-03-29 10:39:20|13816|13801|13817|13802|13817.2|13802.2|13816|13801|1
1648550370000|2022-03-29 10:39:30|13817.2|13802.2|13817.2|13802.2|13817.2|13802.2|13817|13802|0
1648550380000|2022-03-29 10:39:40|13817|13802|13817.2|13802.2|13817.2|13802.2|13817|13802|0
1648550400000|2022-03-29 10:40:00|13817.6|13802.6|13818.2|13803.2|13818.2|13803.2|13817.6|13802.6|3
1648550420000|2022-03-29 10:40:20|13818.6|13803.6|13819.2|13804.2|13819.2|13804.2|13818.6|13803.6|0
1648550450000|2022-03-29 10:40:50|13819|13804|13818.8|13803.8|13819|13804|13818.8|13803.8|0
1648550460000|2022-03-29 10:41:00|13818.2|13803.2|13813|13798|13818.2|13803.2|13811.8|13796.8|1
1648550470000|2022-03-29 10:41:10|13812.8|13797.8|13812.5|13797.5|13813|13798|13812.3|13797.3|0
1648550480000|2022-03-29 10:41:20|||||||||3
1648550510000|2022-03-29 10:41:50|13812.7|13797.7|13813|13798|13813|13798|13812.7|13797.7|0
1648550530000|2022-03-29 10:42:10|13812.8|13797.8|13812.8|13797.8|13812.8|13797.8|13812.8|13797.8|0
1648550540000|2022-03-29 10:42:20|13812.3|13797.3|13812.8|13797.8|13813|13798|13812.3|13797.3|3
1648550550000|2022-03-29 10:42:30|13813|13798|13813|13798|13813|13798|13813|13798|0
1648550560000|2022-03-29 10:42:40|13812.3|13797.3|13819.7|13804.7|13819.7|13804.7|13811.8|13796.8|2
1648550570000|2022-03-29 10:42:50|13819.5|13804.5|13822.5|13807.5|13827.7|13807.5|13819.5|13800.9|1
1648550580000|2022-03-29 10:43:00|13822|13807|13829.3|13804.3|13829.5|13807.8|13822|13802.7|0
1648550590000|2022-03-29 10:43:10|13828.5|13803.5|13822.5|13807.5|13828.5|13807.8|13822|13802.4|0
1648550600000|2022-03-29 10:43:20|13822.3|13807.3|13822.2|13807.2|13822.5|13807.5|13822|13807|0
1648550610000|2022-03-29 10:43:30|13822.5|13807.5|13822.2|13807.2|13822.5|13807.5|13822|13807|0
1648550620000|2022-03-29 10:43:40|13822|13807|13822.3|13807.3|13822.5|13807.5|13822|13807|0
1648550630000|2022-03-29 10:43:50|13822.5|13807.5|13822.5|13807.5|13822.5|13807.5|13822|13807|4
1648550640000|2022-03-29 10:44:00|13822|13807|13821.7|13806.7|13827.7|13807.5|13821.7|13802.7|0
1648550650000|2022-03-29 10:44:10|13821.8|13806.8|13829|13814|13829|13814|13820.7|13805.7|1
1648550660000|2022-03-29 10:44:20|13831.8|13816.8|13827|13812|13831.8|13816.8|13824.5|13809.5|1
1648550670000|2022-03-29 10:44:30|13826.8|13811.8|13826.8|13811.8|13827|13812|13826.5|13811.5|0
1648550680000|2022-03-29 10:44:40|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|13826.5|13811.5|0
1648550690000|2022-03-29 10:44:50|13825.5|13810.5|13825.5|13810.5|13825.5|13810.5|13825.5|13810.5|0
1648550700000|2022-03-29 10:45:00|||||||||4
1648550710000|2022-03-29 10:45:10|13825.7|13810.7|13824.5|13809.5|13826|13811|13824.5|13809.5|0
1648550720000|2022-03-29 10:45:20|13822|13807|13828.5|13813.5|13828.5|13813.5|13822|13807|1
1648550730000|2022-03-29 10:45:30|||||||||8
1648550740000|2022-03-29 10:45:40|||||||||1
1648550760000|2022-03-29 10:46:00|13832|13817|13831|13816|13832|13817|13831|13816|1
1648550770000|2022-03-29 10:46:10|13832.7|13817.7|13832.7|13817.7|13832.7|13817.7|13832.7|13817.7|0
1648550800000|2022-03-29 10:46:40|13833.2|13818.2|13833.2|13818.2|13833.2|13818.2|13833.2|13818.2|0
1648550810000|2022-03-29 10:46:50|13832.9|13817.9|13832|13817|13832.9|13817.9|13832|13817|2
1648550840000|2022-03-29 10:47:20|13832.2|13817.2|13832.5|13817.5|13832.5|13817.5|13832.2|13817.2|1
1648550850000|2022-03-29 10:47:30|13832|13817|13832|13817|13832.2|13817.2|13832|13817|0
1648550900000|2022-03-29 10:48:20|13832.8|13817.8|13832.8|13817.8|13832.8|13817.8|13832.8|13817.8|0
1648550930000|2022-03-29 10:48:50|13833|13818|13833.3|13818.3|13833.3|13818.3|13833|13818|0
1648550940000|2022-03-29 10:49:00|13832.8|13817.8|13831|13816|13832.8|13817.8|13831|13816|0
1648550990000|2022-03-29 10:49:50|||||||||2
1648551000000|2022-03-29 10:50:00|13830.8|13815.8|13831.5|13816.5|13831.5|13816.5|13830.8|13815.8|5
1648551020000|2022-03-29 10:50:20|13831|13816|13831|13816|13831|13816|13831|13816|5
1648551070000|2022-03-29 10:51:10|13831.5|13816.5|13831.5|13816.5|13831.5|13816.5|13831.5|13816.5|0
1648551080000|2022-03-29 10:51:20|||||||||4
1648551100000|2022-03-29 10:51:40|13837.8|13822.8|13836.1|13821.1|13837.8|13822.8|13836.1|13821.1|3
1648551110000|2022-03-29 10:51:50|13833.8|13818.8|13833.8|13818.8|13833.8|13818.8|13833.8|13818.8|11
1648551130000|2022-03-29 10:52:10|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|13833.7|13818.7|0
1648551160000|2022-03-29 10:52:40|||||||||1
1648551170000|2022-03-29 10:52:50|13837.7|13822.7|13837.7|13822.7|13837.7|13822.7|13837.7|13822.7|1
1648551180000|2022-03-29 10:53:00|13843.7|13828.7|13843.7|13828.7|13843.7|13828.7|13843.2|13828.2|1
1648551200000|2022-03-29 10:53:20|13843.5|13828.5|13843.2|13828.2|13843.5|13828.5|13842.7|13827.7|0
1648551240000|2022-03-29 10:54:00|13842.7|13827.7|13842.7|13827.7|13842.7|13827.7|13842.7|13827.7|0
1648551250000|2022-03-29 10:54:10|13842.9|13827.9|13843.2|13828.2|13843.2|13828.2|13842.9|13827.9|3
1648551280000|2022-03-29 10:54:40|13863.2|13838.2|13877.1|13839.6|13877.1|13843.2|13863.2|13838.2|29
1648551290000|2022-03-29 10:54:50|13879.2|13841.7|13873.8|13858.8|13879.2|13859.3|13870.9|13841.7|1
1648551300000|2022-03-29 10:55:00|13874.1|13859.1|13872|13857|13874.8|13859.8|13871.5|13856.5|1
1648551310000|2022-03-29 10:55:10|13872.3|13857.3|13870.1|13855.1|13872.6|13857.6|13870.1|13855.1|1
1648551320000|2022-03-29 10:55:20|13871.6|13856.6|13871.6|13856.6|13871.6|13856.6|13871.6|13856.6|0
1648551330000|2022-03-29 10:55:30|13871.8|13856.8|13871.6|13856.6|13872.1|13857.1|13871.6|13856.6|0
1648551340000|2022-03-29 10:55:40|13871.8|13856.8|13872.1|13857.1|13872.1|13857.1|13871.8|13856.8|0
1648551350000|2022-03-29 10:55:50|13871.9|13856.9|13874.5|13859.5|13874.5|13859.5|13871.6|13856.6|1
1648551370000|2022-03-29 10:56:10|13874.1|13859.1|13874.1|13859.1|13874.1|13859.1|13874.1|13859.1|0
1648551390000|2022-03-29 10:56:30|13874.6|13859.6|13874.6|13859.6|13874.6|13859.6|13874.6|13859.6|1
1648551400000|2022-03-29 10:56:40|13874.1|13859.1|13872.6|13857.6|13874.1|13859.1|13872.6|13857.6|0
1648551450000|2022-03-29 10:57:30|13871.2|13856.2|13866.9|13851.9|13871.2|13856.2|13866.9|13851.9|0
1648551470000|2022-03-29 10:57:50|13867.4|13852.4|13869.4|13854.4|13869.4|13854.4|13867.4|13852.4|0
1648551480000|2022-03-29 10:58:00|13869.9|13854.9|13869.4|13854.4|13870.9|13855.9|13868.4|13853.4|3
1648551550000|2022-03-29 10:59:10|13871.1|13856.1|13870.6|13855.6|13871.1|13856.1|13870.6|13855.6|1
1648551600000|2022-03-29 11:00:00|13871.2|13856.2|13872.1|13857.1|13872.1|13857.1|13871.2|13856.2|0
1648551620000|2022-03-29 11:00:20|13872.3|13857.3|13872.6|13857.6|13872.6|13857.6|13872.1|13857.1|4
1648551630000|2022-03-29 11:00:30|||||||||4
1648551680000|2022-03-29 11:01:20|13873.1|13858.1|13873.1|13858.1|13873.1|13858.1|13873.1|13858.1|19
1648551720000|2022-03-29 11:02:00|13874.6|13859.6|13884.2|13869.2|13884.8|13869.8|13874.6|13859.6|25
1648551730000|2022-03-29 11:02:10|13883|13868|13882|13867|13883|13868|13882|13867|1
1648551740000|2022-03-29 11:02:20|13878.2|13863.2|13878.2|13863.2|13878.2|13863.2|13878.2|13863.2|1
1648551750000|2022-03-29 11:02:30|13877.6|13862.6|13877.6|13862.6|13877.6|13862.6|13877.6|13862.6|0
1648551760000|2022-03-29 11:02:40|13873.1|13858.1|13887.3|13872.3|13887.3|13872.3|13873.1|13858.1|3
1648551770000|2022-03-29 11:02:50|13885.5|13870.5|13880.2|13865.2|13885.5|13870.5|13880.2|13865.2|0
1648551780000|2022-03-29 11:03:00|13880|13865|13880|13865|13880|13865|13880|13865|0
1648551790000|2022-03-29 11:03:10|13879.8|13864.8|13879.8|13864.8|13879.8|13864.8|13879.8|13864.8|0
1648551800000|2022-03-29 11:03:20|13879.6|13864.6|13879.6|13864.6|13879.6|13864.6|13879.6|13864.6|0
1648551830000|2022-03-29 11:03:50|||||||||4
1648551860000|2022-03-29 11:04:20|13878.8|13863.8|13878.8|13863.8|13878.8|13863.8|13878.6|13863.6|0
1648551870000|2022-03-29 11:04:30|||||||||3
1648551990000|2022-03-29 11:06:30|13879.3|13864.3|13879.8|13864.8|13879.8|13864.8|13879.3|13864.3|2
1648552030000|2022-03-29 11:07:10|||||||||8
1648552050000|2022-03-29 11:07:30|13879.4|13864.4|13879.6|13864.6|13879.6|13864.6|13879.4|13864.4|0
1648552060000|2022-03-29 11:07:40|13879.8|13864.8|13879.8|13864.8|13879.8|13864.8|13879.8|13864.8|0
1648552110000|2022-03-29 11:08:30|13878.6|13863.6|13877.8|13862.8|13878.6|13863.6|13877.8|13862.8|2
1648552130000|2022-03-29 11:08:50|13873.1|13858.1|13873.1|13858.1|13873.1|13858.1|13873.1|13858.1|0
1648552140000|2022-03-29 11:09:00|13872.7|13857.7|13872.1|13857.1|13872.7|13857.7|13872.1|13857.1|0
1648552160000|2022-03-29 11:09:20|13871.6|13856.6|13865.9|13850.9|13871.6|13856.6|13865.9|13850.9|1
1648552170000|2022-03-29 11:09:30|13865.6|13850.6|13861.6|13846.6|13865.6|13850.6|13861.6|13846.6|0
1648552180000|2022-03-29 11:09:40|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|13861.3|13846.3|0
1648552190000|2022-03-29 11:09:50|13861.1|13846.1|13860.6|13845.6|13861.1|13846.1|13860.6|13845.6|0
1648552200000|2022-03-29 11:10:00|13860.4|13845.4|13861.8|13846.8|13861.8|13846.8|13860.4|13845.4|1
1648552210000|2022-03-29 11:10:10|13864.8|13849.8|13864.8|13849.8|13864.8|13849.8|13864.8|13849.8|0
1648552240000|2022-03-29 11:10:40|13864.6|13849.6|13865.3|13850.3|13865.3|13850.3|13864.6|13849.6|6
1648552260000|2022-03-29 11:11:00|13865.9|13850.9|13864.6|13849.6|13865.9|13850.9|13864.6|13849.6|1
1648552270000|2022-03-29 11:11:10|13864.2|13849.2|13863.9|13848.9|13864.2|13849.2|13863.9|13848.9|0
1648552280000|2022-03-29 11:11:20|13864.5|13849.5|13865.1|13850.1|13865.1|13850.1|13864.5|13849.5|0
1648552300000|2022-03-29 11:11:40|13864.9|13849.9|13864.9|13849.9|13864.9|13849.9|13864.9|13849.9|0
1648552310000|2022-03-29 11:11:50|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|0
1648552320000|2022-03-29 11:12:00|13864.1|13849.1|13864.1|13849.1|13864.1|13849.1|13864.1|13849.1|1
1648552330000|2022-03-29 11:12:10|13864.4|13849.4|13864.4|13849.4|13864.4|13849.4|13864.4|13849.4|1
1648552340000|2022-03-29 11:12:20|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|13863.9|13848.9|2
1648552350000|2022-03-29 11:12:30|13863.8|13848.8|13863.8|13848.8|13863.8|13848.8|13863.8|13848.8|0
1648552400000|2022-03-29 11:13:20|||||||||1
1648552410000|2022-03-29 11:13:30|13863|13848|13862.3|13847.3|13863|13848|13862.3|13847.3|1
1648552440000|2022-03-29 11:14:00|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|13862.5|13847.5|2
1648552450000|2022-03-29 11:14:10|13862.3|13847.3|13859.8|13844.8|13862.3|13847.3|13859.8|13844.8|0
1648552480000|2022-03-29 11:14:40|||||||||4
1648552540000|2022-03-29 11:15:40|13859.3|13844.3|13854.5|13839.5|13859.3|13844.3|13854.3|13839.3|0
1648552550000|2022-03-29 11:15:50|13854.8|13839.8|13854.8|13839.8|13854.8|13839.8|13854.8|13839.8|2
1648552590000|2022-03-29 11:16:30|13853.6|13838.6|13851.5|13836.5|13853.6|13838.6|13851|13836|0
1648552640000|2022-03-29 11:17:20|13850.8|13835.8|13850|13835|13850.8|13835.8|13849.8|13834.8|0
1648552650000|2022-03-29 11:17:30|13849.8|13834.8|13851.5|13836.5|13851.5|13836.5|13848.8|13833.8|6
1648552680000|2022-03-29 11:18:00|13851|13836|13851|13836|13851|13836|13851|13836|0
1648552690000|2022-03-29 11:18:10|13851.5|13836.5|13851.5|13836.5|13851.5|13836.5|13851.5|13836.5|2
1648552760000|2022-03-29 11:19:20|13851.2|13836.2|13851.9|13836.9|13851.9|13836.9|13851.2|13836.2|1
1648552770000|2022-03-29 11:19:30|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|13852.2|13837.2|0
1648552790000|2022-03-29 11:19:50|13852.5|13837.5|13852.7|13837.7|13852.7|13837.7|13852.5|13837.5|2
1648552850000|2022-03-29 11:20:50|||||||||2
1648552870000|2022-03-29 11:21:10|13852.5|13837.5|13852.5|13837.5|13852.8|13837.8|13852.2|13837.2|1
1648552880000|2022-03-29 11:21:20|13854.9|13839.9|13856.9|13841.9|13856.9|13841.9|13854.9|13839.9|1
1648552890000|2022-03-29 11:21:30|13857.5|13842.5|13857.5|13842.5|13857.6|13842.6|13857.5|13842.5|1
1648552910000|2022-03-29 11:21:50|||||||||1
1648552950000|2022-03-29 11:22:30|||||||||4
1648552960000|2022-03-29 11:22:40|||||||||2
1648552990000|2022-03-29 11:23:10|||||||||1
1648553000000|2022-03-29 11:23:20|13861.1|13846.1|13863.5|13848.5|13863.5|13848.5|13861.1|13846.1|1
1648553010000|2022-03-29 11:23:30|13863|13848|13863.6|13848.6|13863.6|13848.6|13862.2|13847.2|0
1648553020000|2022-03-29 11:23:40|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|13864.5|13849.5|0
1648553060000|2022-03-29 11:24:20|||||||||2
1648553090000|2022-03-29 11:24:50|13864.7|13849.7|13865|13850|13865|13850|13864.7|13849.7|0
1648553110000|2022-03-29 11:25:10|13865.5|13850.5|13865.5|13850.5|13865.5|13850.5|13865|13850|1
1648553120000|2022-03-29 11:25:20|13865|13850|13865.3|13850.3|13865.3|13850.3|13865|13850|1
1648553130000|2022-03-29 11:25:30|13865|13850|13865|13850|13865|13850|13865|13850|0
1648553140000|2022-03-29 11:25:40|||||||||4
1648553160000|2022-03-29 11:26:00|13865.2|13850.2|13866|13851|13866|13851|13864.5|13849.5|4
1648553180000|2022-03-29 11:26:20|13872.6|13857.6|13874.5|13859.5|13874.5|13859.5|13872.6|13857.6|3
1648553190000|2022-03-29 11:26:30|13874.8|13859.8|13874.8|13859.8|13874.8|13859.8|13874.8|13859.8|0
1648553200000|2022-03-29 11:26:40|13875|13860|13874.8|13859.8|13875|13860|13873.5|13858.5|0
1648553210000|2022-03-29 11:26:50|13875|13860|13875.3|13860.3|13875.5|13860.5|13874|13859|0
1648553220000|2022-03-29 11:27:00|13875|13860|13875.5|13860.5|13875.5|13860.5|13875|13860|0
1648553250000|2022-03-29 11:27:30|13872.5|13857.5|13872.5|13857.5|13873.2|13858.2|13872|13857|7
1648553260000|2022-03-29 11:27:40|13869.5|13854.5|13870|13855|13870|13855|13869.5|13854.5|1
1648553270000|2022-03-29 11:27:50|13870.2|13855.2|13870.5|13855.5|13870.5|13855.5|13870.2|13855.2|0
1648553300000|2022-03-29 11:28:20|13871.1|13856.1|13872.3|13857.3|13872.3|13857.3|13871.1|13856.1|0
1648553310000|2022-03-29 11:28:30|13872.5|13857.5|13872.5|13857.5|13872.5|13857.5|13872.5|13857.5|0
1648553320000|2022-03-29 11:28:40|13872.3|13857.3|13872.3|13857.3|13872.3|13857.3|13872.3|13857.3|1
1648553340000|2022-03-29 11:29:00|||||||||2
1648553350000|2022-03-29 11:29:10|13873.5|13858.5|13873.5|13858.5|13873.5|13858.5|13873.5|13858.5|0
1648553380000|2022-03-29 11:29:40|13873|13858|13873|13858|13873|13858|13873|13858|1
1648553390000|2022-03-29 11:29:50|13872.3|13857.3|13872.3|13857.3|13872.3|13857.3|13872.3|13857.3|0
1648553400000|2022-03-29 11:30:00|13872.1|13857.1|13872.1|13857.1|13872.1|13857.1|13872.1|13857.1|1
1648553410000|2022-03-29 11:30:10|13871.8|13856.8|13871.5|13856.5|13871.8|13856.8|13871.5|13856.5|0
1648553430000|2022-03-29 11:30:30|13871.8|13856.8|13871.8|13856.8|13871.8|13856.8|13871.8|13856.8|0
1648553440000|2022-03-29 11:30:40|13875.7|13860.7|13876.7|13861.7|13876.7|13861.7|13875.7|13860.7|2
1648553450000|2022-03-29 11:30:50|13876|13861|13873|13858|13876|13861|13870.9|13855.9|5
1648553480000|2022-03-29 11:31:20|13873.5|13858.5|13873.5|13858.5|13873.5|13858.5|13873.5|13858.5|0
1648553510000|2022-03-29 11:31:50|13874.5|13859.5|13873.2|13858.2|13874.5|13859.5|13873.2|13858.2|1
1648553520000|2022-03-29 11:32:00|13872.3|13857.3|13872.3|13857.3|13872.3|13857.3|13872.3|13857.3|0
1648553540000|2022-03-29 11:32:20|13871.7|13856.7|13870.8|13855.8|13871.7|13856.7|13870.8|13855.8|0
1648553550000|2022-03-29 11:32:30|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|13868.1|13853.1|1
1648553560000|2022-03-29 11:32:40|13867.5|13852.5|13867.5|13852.5|13867.5|13852.5|13867.5|13852.5|0
1648553640000|2022-03-29 11:34:00|13868.5|13853.5|13868.5|13853.5|13868.5|13853.5|13868.5|13853.5|0
1648553660000|2022-03-29 11:34:20|||||||||10
1648553670000|2022-03-29 11:34:30|13868.2|13853.2|13868.2|13853.2|13868.2|13853.2|13868.2|13853.2|5
1648553700000|2022-03-29 11:35:00|13868.4|13853.4|13866.1|13851.1|13868.7|13853.7|13866.1|13851.1|17
1648553710000|2022-03-29 11:35:10|13866.6|13851.6|13866.6|13851.6|13866.6|13851.6|13866.6|13851.6|0
1648553780000|2022-03-29 11:36:20|13865.6|13850.6|13865.6|13850.6|13865.6|13850.6|13865.6|13850.6|2
1648553790000|2022-03-29 11:36:30|13866.1|13851.1|13865.6|13850.6|13866.1|13851.1|13865.6|13850.6|1
1648553800000|2022-03-29 11:36:40|13856.9|13841.9|13853.9|13838.9|13856.9|13841.9|13853.1|13838.1|2
1648553830000|2022-03-29 11:37:10|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|13853.8|13838.8|0
1648553850000|2022-03-29 11:37:30|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|13852.1|13837.1|5
1648553860000|2022-03-29 11:37:40|13851.7|13836.7|13840.2|13825.2|13851.7|13836.7|13840.2|13825.2|4
1648553870000|2022-03-29 11:37:50|13840|13825|13839.7|13824.7|13840|13825|13839.7|13824.7|0
1648553880000|2022-03-29 11:38:00|13840.3|13825.3|13843.4|13828.4|13845.7|13830.7|13840.3|13825.3|3
1648553890000|2022-03-29 11:38:10|13843.8|13828.8|13844.4|13829.4|13844.4|13829.4|13843.8|13828.8|0
1648553930000|2022-03-29 11:38:50|13843.5|13828.5|13844.2|13829.2|13844.7|13829.7|13843.5|13828.5|1
1648553940000|2022-03-29 11:39:00|13843.7|13828.7|13844.7|13829.7|13844.7|13829.7|13843.4|13828.4|0
1648553950000|2022-03-29 11:39:10|13844.5|13829.5|13844|13829|13844.5|13829.5|13843.2|13828.2|0
1648553960000|2022-03-29 11:39:20|13844.2|13829.2|13844|13829|13844.2|13829.2|13843.7|13828.7|0
1648553970000|2022-03-29 11:39:30|13844.7|13829.7|13843.9|13828.9|13845.5|13830.5|13843.2|13828.2|0
1648553980000|2022-03-29 11:39:40|13844|13829|13840.2|13825.2|13844.2|13829.2|13840.2|13825.2|0
1648553990000|2022-03-29 11:39:50|13841.4|13826.4|13841.4|13826.4|13841.4|13826.4|13841.4|13826.4|0
1648554000000|2022-03-29 11:40:00|13843.7|13828.7|13846.7|13831.7|13846.7|13831.7|13843.7|13828.7|3
1648554010000|2022-03-29 11:40:10|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|13846.4|13831.4|0
1648554030000|2022-03-29 11:40:30|13846.6|13831.6|13846.4|13831.4|13846.6|13831.6|13846.4|13831.4|0
1648554040000|2022-03-29 11:40:40|13846.2|13831.2|13842.2|13827.2|13846.2|13831.2|13842.2|13827.2|0
1648554090000|2022-03-29 11:41:30|13842.6|13827.6|13842.9|13827.9|13842.9|13827.9|13842.6|13827.6|0
1648554110000|2022-03-29 11:41:50|13842.3|13827.3|13840.1|13825.1|13842.3|13827.3|13840.1|13825.1|14
1648554120000|2022-03-29 11:42:00|13840.3|13825.3|13840.3|13825.3|13840.3|13825.3|13840.3|13825.3|1
1648554150000|2022-03-29 11:42:30|13840.1|13825.1|13839.1|13824.1|13840.1|13825.1|13839.1|13824.1|1
1648554160000|2022-03-29 11:42:40|13836.9|13821.9|13836.3|13821.3|13836.9|13821.9|13836.3|13821.3|0
1648554210000|2022-03-29 11:43:30|13836.1|13821.1|13835.6|13820.6|13836.1|13821.1|13835.6|13820.6|1
1648554220000|2022-03-29 11:43:40|13834.1|13819.1|13834.4|13819.4|13834.6|13819.6|13834.1|13819.1|2
1648554240000|2022-03-29 11:44:00|13834.1|13819.1|13834.6|13819.6|13834.6|13819.6|13834.1|13819.1|0
1648554260000|2022-03-29 11:44:20|13833.6|13818.6|13833.8|13818.8|13833.8|13818.8|13833.6|13818.6|2
1648554280000|2022-03-29 11:44:40|13833|13818|13831.8|13816.8|13833|13818|13831.8|13816.8|0
1648554300000|2022-03-29 11:45:00|13830.9|13815.9|13830.3|13815.3|13830.9|13815.9|13830.3|13815.3|5
1648554310000|2022-03-29 11:45:10|13830.6|13815.6|13830.3|13815.3|13831|13816|13830.3|13815.3|2
1648554320000|2022-03-29 11:45:20|13830.5|13815.5|13830.5|13815.5|13830.5|13815.5|13830.5|13815.5|0
1648554340000|2022-03-29 11:45:40|13830.3|13815.3|13830.3|13815.3|13830.3|13815.3|13830.3|13815.3|1
1648554350000|2022-03-29 11:45:50|13830.5|13815.5|13830.5|13815.5|13830.5|13815.5|13830.5|13815.5|0
1648554380000|2022-03-29 11:46:20|13831.3|13816.3|13832.8|13817.8|13832.8|13817.8|13831.3|13816.3|0
1648554410000|2022-03-29 11:46:50|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|13832.1|13817.1|0
1648554420000|2022-03-29 11:47:00|13831.9|13816.9|13832.6|13817.6|13834.9|13819.9|13831.6|13816.6|2
1648554450000|2022-03-29 11:47:30|13831.2|13816.2|13828.8|13813.8|13831.2|13816.2|13828.3|13813.3|0
1648554460000|2022-03-29 11:47:40|13828.6|13813.6|13828.8|13813.8|13828.8|13813.8|13828.3|13813.3|0
1648554470000|2022-03-29 11:47:50|13829.2|13814.2|13830.1|13815.1|13830.1|13815.1|13829.2|13814.2|0
1648554480000|2022-03-29 11:48:00|13833.1|13818.1|13834.4|13819.4|13834.4|13819.4|13833.1|13818.1|4
1648554490000|2022-03-29 11:48:10|13833.8|13818.8|13834.1|13819.1|13834.1|13819.1|13833.8|13818.8|1
1648554520000|2022-03-29 11:48:40|13834.3|13819.3|13834.1|13819.1|13834.3|13819.3|13834.1|13819.1|2
1648554540000|2022-03-29 11:49:00|13834.5|13819.5|13835.3|13820.3|13835.3|13820.3|13834.3|13819.3|3
1648554550000|2022-03-29 11:49:10|13840.3|13825.3|13835.1|13820.1|13844.3|13825.3|13835.1|13819.3|16
1648554560000|2022-03-29 11:49:20|13835.6|13820.6|13832.1|13817.1|13835.6|13820.6|13827.1|13812.1|13
1648554580000|2022-03-29 11:49:40|13839.9|13814.9|13839.6|13814.6|13839.9|13814.9|13839.6|13814.6|1
1648554590000|2022-03-29 11:49:50|13832.8|13817.8|13832.8|13817.8|13832.8|13817.8|13832.8|13817.8|2
1648554600000|2022-03-29 11:50:00|||||||||8
1648554670000|2022-03-29 11:51:10|||||||||1
1648554690000|2022-03-29 11:51:30|||||||||5
1648554720000|2022-03-29 11:52:00|13832.3|13817.3|13831.8|13816.8|13832.3|13817.3|13831.8|13816.8|6
1648554740000|2022-03-29 11:52:20|||||||||1
1648554750000|2022-03-29 11:52:30|13832|13817|13832.1|13817.1|13832.3|13817.3|13832|13817|0
1648554760000|2022-03-29 11:52:40|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|13831.8|13816.8|0
1648554790000|2022-03-29 11:53:10|13831.4|13816.4|13830.3|13815.3|13831.4|13816.4|13829.8|13814.8|17
1648554800000|2022-03-29 11:53:20|13827.5|13812.5|13807.1|13792.1|13827.5|13812.5|13807.1|13788.5|12
1648554810000|2022-03-29 11:53:30|13806.9|13791.9|13820.8|13795.8|13820.8|13802|13797.3|13777.8|42
1648554820000|2022-03-29 11:53:40|13825|13787.5|13820.5|13783|13825|13787.8|13812.8|13782|3
1648554830000|2022-03-29 11:53:50|13820.1|13782.6|13813.2|13775.7|13820.1|13790|13805|13775.7|1
1648554840000|2022-03-29 11:54:00|13808|13783|13805.3|13790.3|13808|13790.3|13802|13783|1
1648554850000|2022-03-29 11:54:10|13810.8|13795.8|13811.5|13796.5|13811.5|13796.5|13810.5|13795.5|1
1648554890000|2022-03-29 11:54:50|13826.6|13789.1|13826.6|13789.1|13826.6|13789.1|13826.6|13789.1|2
1648554900000|2022-03-29 11:55:00|13832.5|13795|13833|13795.5|13833|13795.5|13832.5|13795|0
1648554920000|2022-03-29 11:55:20|13825.8|13800.8|13831|13793.5|13831|13800.8|13825.8|13793.5|0
1648554960000|2022-03-29 11:56:00|13833.5|13796|13829.3|13804.3|13833.5|13804.3|13828.3|13796|1
1648554980000|2022-03-29 11:56:20|13830|13805|13830|13805|13830|13805|13830|13805|0
1648554990000|2022-03-29 11:56:30|||||||||1
1648555010000|2022-03-29 11:56:50|||||||||32
1648555020000|2022-03-29 11:57:00|13829.8|13804.8|13824.7|13809.7|13829.8|13809.7|13824.7|13804.5|2
1648555030000|2022-03-29 11:57:10|13824.8|13809.8|13824.3|13809.3|13824.8|13809.8|13823.8|13808.8|2
1648555040000|2022-03-29 11:57:20|13823.8|13808.8|13809|13794|13823.8|13808.8|13809|13794|2
1648555050000|2022-03-29 11:57:30|13808.6|13793.6|13808.8|13793.8|13808.8|13793.8|13808.6|13793.6|3
1648555060000|2022-03-29 11:57:40|13808.6|13793.6|13808.8|13793.8|13808.8|13793.8|13808.6|13793.6|3
1648555070000|2022-03-29 11:57:50|13817.1|13802.1|13824.7|13809.7|13824.7|13809.7|13817.1|13802.1|2
1648555080000|2022-03-29 11:58:00|13831|13806|13825.8|13810.8|13831|13811|13825.8|13806|1
1648555090000|2022-03-29 11:58:10|13831|13806|13831|13806|13831|13806|13831|13806|1
1648555120000|2022-03-29 11:58:40|||||||||1
1648555130000|2022-03-29 11:58:50|||||||||3
1648555140000|2022-03-29 11:59:00|13825|13810|13824.8|13809.8|13825|13810|13824.8|13809.8|0
1648555150000|2022-03-29 11:59:10|13824.5|13809.5|13822.5|13807.5|13828.3|13809.5|13822.5|13803.3|2
1648555160000|2022-03-29 11:59:20|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|13822.3|13807.3|1
1648555180000|2022-03-29 11:59:40|13825.8|13800.8|13818.8|13803.8|13825.8|13805|13818.8|13800.8|1
1648555190000|2022-03-29 11:59:50|||||||||2
1648555200000|2022-03-29 12:00:00|13819|13804|13803.2|13788.2|13819.1|13804|13801.7|13778|11
1648555210000|2022-03-29 12:00:10|13800.6|13785.6|13800.4|13785.4|13802|13787|13799.2|13784.2|6
1648555220000|2022-03-29 12:00:20|13799.7|13784.7|13830.5|13793|13832.3|13794.8|13793.9|13778.9|9
1648555230000|2022-03-29 12:00:30|13830.7|13793.2|13820.5|13795.5|13830.7|13795.5|13820.5|13791.1|2
1648555240000|2022-03-29 12:00:40|13817.9|13792.9|13815.8|13790.8|13817.9|13792.9|13815.8|13790.8|7
1648555250000|2022-03-29 12:00:50|13815.3|13790.3|13812.6|13787.6|13815.3|13790.3|13812.1|13787.1|6
1648555260000|2022-03-29 12:01:00|13813.1|13788.1|13812.6|13797.6|13813.6|13797.6|13807.6|13788.1|3
1648555270000|2022-03-29 12:01:10|13812.8|13797.8|13852.2|13814.7|13852.2|13814.7|13812.8|13797.8|11
1648555280000|2022-03-29 12:01:20|13855.8|13818.3|13862.9|13825.4|13862.9|13825.4|13855.8|13818.3|7
1648555290000|2022-03-29 12:01:30|13863.2|13825.7|13860.5|13823|13865.4|13834.4|13857.2|13823|20
1648555300000|2022-03-29 12:01:40|13860.8|13823.3|13853.7|13816.2|13860.8|13826.4|13851.4|13815.4|9
1648555310000|2022-03-29 12:01:50|13853.6|13816.1|13848.6|13823.6|13855.7|13825.5|13848.6|13816.1|4
1648555320000|2022-03-29 12:02:00|13849.8|13824.8|13847.3|13822.3|13855.1|13824.8|13847.3|13817.6|1
1648555330000|2022-03-29 12:02:10|13847|13822|13839.9|13824.9|13847.3|13828|13839.4|13821.8|4
1648555340000|2022-03-29 12:02:20|13839.4|13824.4|13840.6|13825.6|13840.9|13825.9|13839.4|13824.4|1
1648555350000|2022-03-29 12:02:30|13840.9|13825.9|13840.2|13825.2|13841.9|13826.9|13838.2|13823.2|5
1648555360000|2022-03-29 12:02:40|13840.4|13825.4|13840.7|13825.7|13840.7|13825.7|13840.2|13825.2|2
1648555370000|2022-03-29 12:02:50|13845.1|13830.1|13848.8|13833.8|13850.2|13835.2|13845.1|13830.1|12
1648555380000|2022-03-29 12:03:00|13846.6|13831.6|13846.8|13831.8|13846.8|13831.8|13844.1|13829.1|2
1648555390000|2022-03-29 12:03:10|13847.2|13832.2|13847.8|13832.8|13848.8|13833.8|13846.2|13831.2|4
1648555400000|2022-03-29 12:03:20|13848|13833|13852.6|13837.6|13852.8|13837.8|13848|13833|3
1648555410000|2022-03-29 12:03:30|13852|13837|13852|13837|13853|13838|13852|13837|3
1648555420000|2022-03-29 12:03:40|13848.5|13833.5|13844.1|13829.1|13848.5|13833.5|13844.1|13829.1|3
1648555430000|2022-03-29 12:03:50|13843.9|13828.9|13841.4|13826.4|13845.1|13830.1|13841.1|13826.1|2
1648555440000|2022-03-29 12:04:00|13841.1|13826.1|13838.3|13823.3|13841.8|13826.8|13838.3|13823.3|4
1648555450000|2022-03-29 12:04:10|13837|13822|13837|13822|13837|13822|13837|13822|1
1648555460000|2022-03-29 12:04:20|13837.8|13822.8|13837.8|13822.8|13837.8|13822.8|13837.8|13822.8|0
1648555470000|2022-03-29 12:04:30|13837.3|13822.3|13837.3|13822.3|13837.3|13822.3|13837.3|13822.3|2
1648555480000|2022-03-29 12:04:40|13835.5|13820.5|13835.8|13820.8|13835.8|13820.8|13835.5|13820.5|2
1648555490000|2022-03-29 12:04:50|13834.2|13819.2|13832|13817|13834.2|13819.2|13831.8|13816.8|4
1648555500000|2022-03-29 12:05:00|13845.5|13820.5|13840.3|13825.3|13845.5|13825.3|13836.5|13820.5|8
1648555510000|2022-03-29 12:05:10|13841.8|13826.8|13845.5|13830.5|13846.4|13831.4|13841.8|13826.8|0
1648555520000|2022-03-29 12:05:20|13845.7|13830.7|13837.8|13822.8|13847.3|13832.3|13837.8|13822.8|7
1648555530000|2022-03-29 12:05:30|13838|13823|13834.3|13819.3|13838|13823|13833.3|13818.3|6
1648555540000|2022-03-29 12:05:40|13831.1|13816.1|13822.4|13807.4|13831.2|13816.2|13821.9|13806.9|13
1648555550000|2022-03-29 12:05:50|13822.8|13807.8|13831.5|13816.5|13832.5|13817.5|13821.4|13806.4|6
1648555560000|2022-03-29 12:06:00|13833|13818|13851.3|13836.3|13856.5|13836.3|13833|13818|25
1648555570000|2022-03-29 12:06:10|13851.1|13836.1|13852.1|13837.1|13852.1|13837.1|13848.9|13833.9|0
1648555580000|2022-03-29 12:06:20|13849.4|13834.4|13846.6|13831.6|13853.1|13838.1|13846.6|13831.6|2
1648555590000|2022-03-29 12:06:30|13846.9|13831.9|13846.4|13831.4|13846.9|13831.9|13846.4|13831.4|0
1648555600000|2022-03-29 12:06:40|13846.1|13831.1|13842.5|13827.5|13846.1|13831.1|13842|13827|7
1648555610000|2022-03-29 12:06:50|13842.2|13827.2|13830.6|13815.6|13842.2|13827.2|13830.6|13815.6|3
1648555620000|2022-03-29 12:07:00|13835|13810|13829.2|13814.2|13835|13815.6|13829.2|13810|1
1648555630000|2022-03-29 12:07:10|13828.8|13813.8|13831.4|13816.4|13832.6|13817.6|13825|13810|4
1648555640000|2022-03-29 12:07:20|13831.2|13816.2|13831.2|13816.2|13831.2|13816.2|13831.2|13816.2|0
1648555650000|2022-03-29 12:07:30|13830.6|13815.6|13831.9|13816.9|13831.9|13816.9|13830.6|13815.6|0
1648555660000|2022-03-29 12:07:40|13826|13811|13825.7|13810.7|13826|13811|13825.7|13810.7|1
1648555670000|2022-03-29 12:07:50|13825.5|13810.5|13823.6|13808.6|13826.1|13811.1|13823.6|13808.6|1
1648555680000|2022-03-29 12:08:00|13823.8|13808.8|13825.1|13810.1|13825.1|13810.1|13823.8|13808.8|0
1648555690000|2022-03-29 12:08:10|13825.6|13810.6|13825.2|13810.2|13825.6|13810.6|13825.2|13810.2|0
1648555700000|2022-03-29 12:08:20|13825.4|13810.4|13822.2|13807.2|13825.4|13810.4|13819.3|13804.3|2
1648555710000|2022-03-29 12:08:30|13822.5|13807.5|13826.3|13811.3|13826.3|13811.3|13822.5|13807.5|4
1648555720000|2022-03-29 12:08:40|13826.9|13811.9|13826.9|13811.9|13826.9|13811.9|13826.6|13811.6|1
1648555730000|2022-03-29 12:08:50|13827.2|13812.2|13822.5|13807.5|13827.2|13812.2|13822|13807|2
1648555740000|2022-03-29 12:09:00|13823.3|13808.3|13826.6|13811.6|13826.6|13811.6|13823.3|13808.3|3
1648555750000|2022-03-29 12:09:10|13827|13812|13829.4|13814.4|13829.4|13814.4|13827|13812|2
1648555760000|2022-03-29 12:09:20|13826.3|13811.3|13824.1|13809.1|13826.3|13811.3|13822.4|13807.4|5
1648555770000|2022-03-29 12:09:30|13825.7|13810.7|13825.8|13810.8|13827.3|13812.3|13825.4|13810.4|1
1648555780000|2022-03-29 12:09:40|13825.1|13810.1|13827.6|13812.6|13828.6|13813.6|13825.1|13810.1|1
1648555790000|2022-03-29 12:09:50|13827.4|13812.4|13814.1|13799.1|13827.4|13812.4|13814.1|13799.1|3
1648555800000|2022-03-29 12:10:00|13814.4|13799.4|13808|13793|13814.4|13799.4|13808|13793|1
1648555810000|2022-03-29 12:10:10|13809.3|13794.3|13808.7|13793.7|13811.3|13796.3|13807.5|13792.5|4
1648555820000|2022-03-29 12:10:20|13808.5|13793.5|13809|13794|13809.5|13794.5|13807.5|13792.5|2
1648555830000|2022-03-29 12:10:30|13808.6|13793.6|13808|13793|13808.6|13793.6|13808|13793|0
1648555840000|2022-03-29 12:10:40|13805.6|13790.6|13801.7|13786.7|13816.2|13790.6|13794.9|13778.7|9
1648555850000|2022-03-29 12:10:50|13801.2|13786.2|13803|13788|13804.5|13789.5|13801.2|13786.2|1
1648555860000|2022-03-29 12:11:00|13803.4|13788.4|13800.5|13785.5|13803.4|13788.4|13800|13785|0
1648555870000|2022-03-29 12:11:10|13796.9|13781.9|13787.3|13772.3|13796.9|13781.9|13787.3|13772.3|9
1648555880000|2022-03-29 12:11:20|13787.5|13772.5|13787.8|13772.8|13788.3|13773.3|13787.5|13772.5|1
1648555890000|2022-03-29 12:11:30|13778|13763|13752.8|13737.8|13780.4|13765.4|13752.3|13737.3|46
1648555900000|2022-03-29 12:11:40|13752.4|13737.4|13738.7|13723.7|13756.7|13741.7|13737.8|13715.2|14
1648555910000|2022-03-29 12:11:50|13738.5|13723.5|13744|13719|13747|13725.8|13736|13716.2|4
1648555920000|2022-03-29 12:12:00|13743.8|13718.8|13744.4|13719.4|13744.7|13723.5|13737.8|13717.6|3
1648555930000|2022-03-29 12:12:10|13744.3|13719.3|13746.6|13721.6|13754.7|13723.4|13744.3|13717.2|7
1648555940000|2022-03-29 12:12:20|13738.9|13723.9|13738.9|13723.9|13738.9|13723.9|13738.9|13723.9|3
1648555950000|2022-03-29 12:12:30|13738|13723|13735.4|13720.4|13742.4|13723|13732.9|13717.4|3
1648555960000|2022-03-29 12:12:40|13741.7|13726.7|13745.9|13730.9|13745.9|13730.9|13741.7|13726.7|2
1648555970000|2022-03-29 12:12:50|13742.4|13727.4|13738.9|13723.9|13746.8|13731.8|13737.1|13722.1|4
1648555980000|2022-03-29 12:13:00|13738.1|13723.1|13737.8|13722.8|13738.1|13723.1|13737.8|13722.8|1
1648555990000|2022-03-29 12:13:10|13737.3|13722.3|13734.4|13719.4|13737.3|13722.3|13731|13716|2
1648556000000|2022-03-29 12:13:20|13734.1|13719.1|13730.5|13715.5|13734.1|13719.1|13730.5|13715.5|2
1648556010000|2022-03-29 12:13:30|13722.4|13707.4|13724|13709|13724|13709|13719.5|13704.5|8
1648556020000|2022-03-29 12:13:40|13723.8|13708.8|13715.5|13700.5|13724.2|13709.2|13715.5|13700.5|19
1648556030000|2022-03-29 12:13:50|13714.1|13699.1|13714.7|13699.7|13716.2|13701.2|13713.4|13698.4|6
1648556040000|2022-03-29 12:14:00|13715.6|13700.6|13707.3|13692.3|13719.7|13700.6|13707.3|13690.9|28
1648556050000|2022-03-29 12:14:10|13708|13693|13713.8|13698.8|13714.6|13699.6|13708|13693|3
1648556060000|2022-03-29 12:14:20|13712.6|13697.6|13715.1|13700.1|13715.1|13700.1|13712.6|13697.6|1
1648556070000|2022-03-29 12:14:30|13707.9|13692.9|13688.4|13673.4|13711.4|13696.4|13688.3|13673.3|41
1648556080000|2022-03-29 12:14:40|13688.6|13673.6|13693.3|13678.3|13699.8|13684.8|13688.6|13672.6|23
1648556090000|2022-03-29 12:14:50|13691.7|13676.7|13702|13687|13702.3|13687.3|13691.7|13674.4|14
1648556100000|2022-03-29 12:15:00|13702.6|13687.6|13711.1|13696.1|13711.1|13696.1|13702.6|13687.6|2
1648556110000|2022-03-29 12:15:10|13710.3|13695.3|13714|13699|13714.2|13699.2|13709.1|13694.1|4
1648556120000|2022-03-29 12:15:20|13713.2|13698.2|13711.2|13696.2|13713.3|13698.3|13711|13696|1
1648556130000|2022-03-29 12:15:30|13708.1|13693.1|13705.1|13690.1|13709.7|13694.7|13705.1|13690.1|5
1648556140000|2022-03-29 12:15:40|13706|13691|13708.3|13693.3|13708.7|13693.7|13703.1|13688.1|7
1648556150000|2022-03-29 12:15:50|13693.9|13678.9|13688.2|13673.2|13694.1|13679.1|13686.4|13671.4|33
1648556160000|2022-03-29 12:16:00|13688|13673|13687.7|13672.7|13688.1|13673.1|13687|13672|1
1648556170000|2022-03-29 12:16:10|13688.4|13673.4|13688.4|13673.4|13688.4|13673.4|13688.4|13673.4|0
1648556180000|2022-03-29 12:16:20|13687.9|13672.9|13698.5|13683.5|13698.5|13683.5|13687.9|13672.9|4
1648556190000|2022-03-29 12:16:30|13698.7|13683.7|13699.5|13684.5|13699.5|13684.5|13698.7|13683.7|1
1648556200000|2022-03-29 12:16:40|13705.4|13690.4|13715.2|13700.2|13715.2|13700.2|13705.4|13690.4|4
1648556210000|2022-03-29 12:16:50|13713.7|13698.7|13715.3|13700.3|13715.3|13700.3|13713.4|13698.4|0
1648556220000|2022-03-29 12:17:00|13716.1|13701.1|13717|13702|13717|13702|13715.3|13700.3|5
1648556230000|2022-03-29 12:17:10|13717.2|13702.2|13716.3|13701.3|13717.2|13702.2|13715.4|13700.4|5
1648556240000|2022-03-29 12:17:20|13721.3|13706.3|13727.4|13712.4|13727.4|13712.4|13721.3|13706.3|8
1648556250000|2022-03-29 12:17:30|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|13723.9|13708.9|1
1648556260000|2022-03-29 12:17:40|||||||||1
1648556270000|2022-03-29 12:17:50|13723.5|13708.5|13728.9|13713.9|13728.9|13713.9|13722.5|13707.5|13
1648556280000|2022-03-29 12:18:00|13728.6|13713.6|13718.6|13703.6|13728.6|13713.6|13711.7|13695.8|10
1648556290000|2022-03-29 12:18:10|13718.2|13703.2|13718.4|13703.4|13718.4|13703.4|13717.6|13702.6|0
1648556300000|2022-03-29 12:18:20|13717.6|13702.6|13716.4|13701.4|13717.6|13702.6|13716.4|13701.4|0
1648556310000|2022-03-29 12:18:30|13718.8|13703.8|13721.1|13706.1|13721.1|13706.1|13718.8|13703.8|3
1648556320000|2022-03-29 12:18:40|13720.8|13705.8|13720.8|13705.8|13720.8|13705.8|13720.3|13705.3|2
1648556330000|2022-03-29 12:18:50|13726.7|13711.7|13733.1|13718.1|13733.1|13718.1|13726.7|13711.7|9
1648556340000|2022-03-29 12:19:00|13733.7|13718.7|13732.6|13717.6|13734.1|13719.1|13729.5|13714.5|13
1648556350000|2022-03-29 12:19:10|13732|13717|13726.9|13711.9|13732|13717|13726.9|13711.9|11
1648556360000|2022-03-29 12:19:20|13725.1|13710.1|13728.9|13713.9|13729.2|13714.2|13725.1|13710.1|2
1648556370000|2022-03-29 12:19:30|13729.1|13714.1|13725.6|13710.6|13729.4|13714.4|13724.9|13709.9|0
1648556380000|2022-03-29 12:19:40|13727.4|13712.4|13728|13713|13728|13713|13727.4|13712.4|0
1648556390000|2022-03-29 12:19:50|13729.4|13714.4|13723.6|13708.6|13729.4|13714.4|13723.6|13708.6|5
1648556400000|2022-03-29 12:20:00|13724.1|13709.1|13728|13713|13733.7|13718.7|13718.9|13703.9|30
1648556410000|2022-03-29 12:20:10|13724.9|13709.9|13730.9|13715.9|13730.9|13715.9|13724.9|13709.9|21
1648556420000|2022-03-29 12:20:20|13732.1|13707.1|13724.9|13709.9|13732.1|13709.9|13723.4|13707.1|22
1648556430000|2022-03-29 12:20:30|13724.3|13709.3|13724.9|13709.9|13724.9|13709.9|13723.9|13708.9|1
1648556440000|2022-03-29 12:20:40|13723.4|13708.4|13724|13709|13724|13709|13723.4|13708.4|0
1648556450000|2022-03-29 12:20:50|13725.8|13710.8|13725.8|13710.8|13725.8|13710.8|13725.8|13710.8|0
1648556460000|2022-03-29 12:21:00|13726.4|13711.4|13723.4|13708.4|13726.4|13711.4|13723.4|13708.4|1
1648556480000|2022-03-29 12:21:20|13723.2|13708.2|13722.4|13707.4|13723.5|13708.5|13722.4|13707.4|6
1648556490000|2022-03-29 12:21:30|13722.2|13707.2|13720.8|13705.8|13722.2|13707.2|13720.8|13705.8|0
1648556510000|2022-03-29 12:21:50|13720.1|13705.1|13720.3|13705.3|13720.3|13705.3|13720.1|13705.1|0
1648556540000|2022-03-29 12:22:20|13718.4|13703.4|13718.4|13703.4|13718.4|13703.4|13718.4|13703.4|1
1648556550000|2022-03-29 12:22:30|13716.6|13701.6|13716.6|13701.6|13716.6|13701.6|13716.6|13701.6|5
1648556560000|2022-03-29 12:22:40|13716.1|13701.1|13716.1|13701.1|13716.1|13701.1|13716.1|13701.1|5
1648556570000|2022-03-29 12:22:50|13718.7|13703.7|13718.5|13703.5|13718.7|13703.7|13718.5|13703.5|2
1648556580000|2022-03-29 12:23:00|13718.7|13703.7|13718.7|13703.7|13718.7|13703.7|13718.7|13703.7|0
1648556590000|2022-03-29 12:23:10|13720.9|13705.9|13726.3|13711.3|13726.3|13711.3|13720.9|13705.9|0
1648556600000|2022-03-29 12:23:20|13726.6|13711.6|13729|13714|13730.8|13715.8|13726.6|13711.6|1
1648556610000|2022-03-29 12:23:30|13730.1|13715.1|13730.1|13715.1|13730.3|13715.3|13730.1|13715.1|0
1648556620000|2022-03-29 12:23:40|13728.7|13713.7|13726.6|13711.6|13728.7|13713.7|13726.6|13711.6|0
1648556630000|2022-03-29 12:23:50|13727.8|13712.8|13727.8|13712.8|13727.8|13712.8|13727.8|13712.8|2
1648556640000|2022-03-29 12:24:00|13729.1|13714.1|13729.1|13714.1|13731.1|13716.1|13729.1|13714.1|2
1648556650000|2022-03-29 12:24:10|13728.4|13713.4|13729.6|13714.6|13729.6|13714.6|13728.4|13713.4|0
1648556670000|2022-03-29 12:24:30|13730.5|13715.5|13735|13720|13735|13720|13730.5|13715.5|4
1648556680000|2022-03-29 12:24:40|13741.5|13726.5|13748.8|13733.8|13748.8|13733.8|13741.5|13726.5|26
1648556690000|2022-03-29 12:24:50|13750.1|13735.1|13758.8|13743.8|13761.5|13746.5|13750.1|13735.1|20
1648556700000|2022-03-29 12:25:00|13758.5|13743.5|13759.5|13744.5|13759.5|13744.5|13758.5|13743.5|5
1648556710000|2022-03-29 12:25:10|13759.1|13744.1|13759.1|13744.1|13759.1|13744.1|13759.1|13744.1|1
1648556720000|2022-03-29 12:25:20|13758.8|13743.8|13758.9|13743.9|13759.5|13744.5|13758.4|13743.4|2
1648556730000|2022-03-29 12:25:30|13759.2|13744.2|13759.2|13744.2|13759.2|13744.2|13759.2|13744.2|0
1648556740000|2022-03-29 12:25:40|13759.5|13744.5|13760.1|13745.1|13760.8|13745.8|13759.5|13744.5|2
1648556750000|2022-03-29 12:25:50|13758.6|13743.6|13757.3|13742.3|13758.8|13743.8|13757.3|13742.3|2
1648556760000|2022-03-29 12:26:00|13755.8|13740.8|13751.9|13736.9|13755.8|13740.8|13745.2|13730.2|9
1648556770000|2022-03-29 12:26:10|13751|13736|13749.7|13734.7|13751|13736|13746.4|13731.4|3
1648556780000|2022-03-29 12:26:20|13749.4|13734.4|13751.4|13736.4|13751.4|13736.4|13749.2|13734.2|3
1648556790000|2022-03-29 12:26:30|13749.9|13734.9|13749.5|13734.5|13749.9|13734.9|13749.3|13734.3|3
1648556800000|2022-03-29 12:26:40|13747.5|13732.5|13749.7|13734.7|13749.7|13734.7|13747.5|13732.5|1
1648556810000|2022-03-29 12:26:50|13750.7|13735.7|13752.9|13737.9|13752.9|13737.9|13750.7|13735.7|1
1648556820000|2022-03-29 12:27:00|13752.7|13737.7|13750.2|13735.2|13752.7|13737.7|13749.9|13734.9|2
1648556830000|2022-03-29 12:27:10|13751.4|13736.4|13750.7|13735.7|13751.4|13736.4|13747.2|13732.2|3
1648556850000|2022-03-29 12:27:30|13751.2|13736.2|13747.3|13732.3|13751.2|13736.2|13747.3|13732.3|0
1648556860000|2022-03-29 12:27:40|13745.3|13730.3|13747.3|13732.3|13747.6|13732.6|13745.3|13730.3|1
1648556880000|2022-03-29 12:28:00|13747.5|13732.5|13738.7|13723.7|13747.5|13732.5|13737.2|13722.2|3
1648556890000|2022-03-29 12:28:10|13739.2|13724.2|13738.2|13723.2|13739.2|13724.2|13738.2|13723.2|0
1648556900000|2022-03-29 12:28:20|13737.3|13722.3|13740.3|13725.3|13740.3|13725.3|13737.3|13722.3|2
1648556910000|2022-03-29 12:28:30|13743.3|13728.3|13750.9|13735.9|13751.4|13736.4|13743.3|13728.3|2
1648556920000|2022-03-29 12:28:40|13749.8|13734.8|13749.8|13734.8|13750.1|13735.1|13749.8|13734.8|1
1648556930000|2022-03-29 12:28:50|13748.9|13733.9|13747.7|13732.7|13748.9|13733.9|13747.5|13732.5|2
1648556940000|2022-03-29 12:29:00|13747.6|13732.6|13748.4|13733.4|13748.4|13733.4|13747.6|13732.6|0
1648556950000|2022-03-29 12:29:10|13748|13733|13747.7|13732.7|13748|13733|13747.7|13732.7|1
1648556960000|2022-03-29 12:29:20|13743.7|13728.7|13744.3|13729.3|13744.3|13729.3|13743.7|13728.7|9
1648556970000|2022-03-29 12:29:30|13744.9|13729.9|13745.2|13730.2|13745.2|13730.2|13744.9|13729.9|1
1648556980000|2022-03-29 12:29:40|13742.3|13727.3|13740.2|13725.2|13742.3|13727.3|13740.2|13725.2|6
1648556990000|2022-03-29 12:29:50|13738.7|13723.7|13739.2|13724.2|13739.2|13724.2|13738.3|13723.3|3
1648557000000|2022-03-29 12:30:00|13738.9|13723.9|13733.5|13718.5|13739.2|13724.2|13733.5|13718.5|2
1648557010000|2022-03-29 12:30:10|13731.7|13716.7|13724.8|13709.8|13731.7|13716.7|13724.8|13709.8|2
1648557020000|2022-03-29 12:30:20|13724.6|13709.6|13718.2|13703.2|13724.7|13709.7|13718|13703|12
1648557030000|2022-03-29 12:30:30|13716|13701|13716|13701|13716.5|13701.5|13716|13701|6
1648557040000|2022-03-29 12:30:40|13701.3|13686.3|13702.8|13687.8|13704.2|13689.2|13700|13685|15
1648557060000|2022-03-29 12:31:00|13704|13679|13703.9|13688.9|13705.9|13690.9|13700.5|13679|14
1648557070000|2022-03-29 12:31:10|13704.5|13689.5|13687.4|13672.4|13704.5|13689.5|13685.6|13670.6|8
1648557080000|2022-03-29 12:31:20|13686.6|13671.6|13686.6|13671.6|13686.6|13671.6|13684.6|13669.6|1
1648557090000|2022-03-29 12:31:30|13683.9|13668.9|13683.4|13668.4|13683.9|13668.9|13682.9|13667.9|5
1648557100000|2022-03-29 12:31:40|13682.9|13667.9|13679.6|13664.6|13682.9|13667.9|13679.6|13664.6|2
1648557110000|2022-03-29 12:31:50|13679.4|13664.4|13678.6|13663.6|13679.4|13664.4|13678.6|13663.6|28
1648557120000|2022-03-29 12:32:00|13680.7|13665.7|13683.9|13668.9|13684.8|13669.8|13680.2|13665.2|16
1648557130000|2022-03-29 12:32:10|13683.5|13668.5|13680.6|13665.6|13683.5|13668.5|13680.4|13665.4|1
1648557140000|2022-03-29 12:32:20|13679.9|13664.9|13678|13663|13679.9|13664.9|13678|13663|4
1648557150000|2022-03-29 12:32:30|13678.3|13663.3|13681.9|13666.9|13684|13669|13678.3|13663.3|4
1648557160000|2022-03-29 12:32:40|13682.5|13667.5|13679.6|13664.6|13682.5|13667.5|13679.6|13664.6|3
1648557170000|2022-03-29 12:32:50|13678.7|13663.7|13671.2|13656.2|13678.7|13663.7|13671|13656|7
1648557180000|2022-03-29 12:33:00|13671|13656|13673|13658|13677.2|13658|13667.5|13652.2|7
1648557200000|2022-03-29 12:33:20|13673.5|13658.5|13673.2|13658.2|13674.2|13659.2|13673.1|13658.1|1
1648557220000|2022-03-29 12:33:40|13673.1|13658.1|13672.5|13657.5|13673.1|13658.1|13672.5|13657.5|40
1648557230000|2022-03-29 12:33:50|13670.8|13655.8|13673.1|13658.1|13673.1|13658.1|13667.9|13652.9|9
1648557240000|2022-03-29 12:34:00|13673.7|13658.7|13673.7|13658.7|13673.7|13658.7|13673.7|13658.7|0
1648557250000|2022-03-29 12:34:10|13672.3|13657.3|13664.7|13649.7|13672.3|13657.3|13664.7|13649.7|3
1648557260000|2022-03-29 12:34:20|13664.2|13649.2|13655|13640|13665|13650|13655|13640|15
1648557270000|2022-03-29 12:34:30|13654.4|13639.4|13654|13639|13654.4|13639.4|13654|13639|5
1648557280000|2022-03-29 12:34:40|13656.1|13641.1|13659|13644|13660.9|13645.9|13656.1|13641.1|4
1648557290000|2022-03-29 12:34:50|13657.8|13642.8|13654|13639|13657.8|13642.8|13654|13639|3
1648557300000|2022-03-29 12:35:00|13656|13641|13655.2|13640.2|13665.2|13644.4|13654.6|13639.6|22
1648557310000|2022-03-29 12:35:10|13654.5|13639.5|13659.9|13644.9|13659.9|13644.9|13654.5|13639.5|7
1648557320000|2022-03-29 12:35:20|13662.4|13647.4|13678.7|13663.7|13678.7|13663.7|13656.9|13641.9|15
1648557330000|2022-03-29 12:35:30|13678.1|13663.1|13666.5|13651.5|13678.1|13663.1|13666.5|13651.5|4
1648557340000|2022-03-29 12:35:40|13663.7|13648.7|13666.3|13651.3|13672.4|13651.6|13663.7|13647.1|2
1648557350000|2022-03-29 12:35:50|13666.1|13651.1|13664.9|13649.9|13671.3|13651.3|13664.1|13646.2|4
1648557360000|2022-03-29 12:36:00|13664.6|13649.6|13658.5|13643.5|13664.6|13649.6|13658.5|13643.5|0
1648557370000|2022-03-29 12:36:10|13658.3|13643.3|13666.1|13651.1|13666.8|13651.8|13658|13643|3
1648557380000|2022-03-29 12:36:20|13665.6|13650.6|13664.7|13649.7|13665.6|13650.6|13664.4|13649.4|2
1648557390000|2022-03-29 12:36:30|13659|13644|13652.7|13637.7|13659|13644|13652.5|13637.5|2
1648557400000|2022-03-29 12:36:40|13653.2|13638.2|13651.5|13636.5|13653.2|13638.2|13651.5|13636.5|0
1648557410000|2022-03-29 12:36:50|13651.3|13636.3|13651.3|13636.3|13651.3|13636.3|13651.3|13636.3|3
1648557420000|2022-03-29 12:37:00|13651|13636|13651|13636|13651|13636|13651|13636|2
1648557440000|2022-03-29 12:37:20|13656.1|13641.1|13654.1|13639.1|13659.7|13644.7|13654.1|13639.1|5
1648557450000|2022-03-29 12:37:30|13654.4|13639.4|13653.4|13638.4|13654.4|13639.4|13653.4|13638.4|0
1648557460000|2022-03-29 12:37:40|13647.3|13632.3|13646.5|13631.5|13647.3|13632.3|13646.5|13631.5|17
1648557470000|2022-03-29 12:37:50|13646|13631|13646.5|13631.5|13646.5|13631.5|13646|13631|2
1648557480000|2022-03-29 12:38:00|13649.5|13634.5|13654.9|13639.9|13656.9|13639.9|13649.5|13631.9|2
1648557490000|2022-03-29 12:38:10|13654.7|13639.7|13649.7|13634.7|13654.7|13639.7|13649.7|13634.7|3
1648557500000|2022-03-29 12:38:20|13649.2|13634.2|13648|13633|13649.2|13634.2|13645.5|13630.5|3
1648557510000|2022-03-29 12:38:30|13648.3|13633.3|13648.9|13633.9|13648.9|13633.9|13648.3|13633.3|1
1648557530000|2022-03-29 12:38:50|13647.2|13632.2|13648.1|13633.1|13648.1|13633.1|13647.2|13632.2|2
1648557540000|2022-03-29 12:39:00|13648.7|13633.7|13650|13635|13652|13637|13648.7|13633.7|1
1648557560000|2022-03-29 12:39:20|13648.2|13633.2|13647.7|13632.7|13648.2|13633.2|13647.2|13632.2|2
1648557570000|2022-03-29 12:39:30|13646.5|13631.5|13646.5|13631.5|13648|13633|13646.5|13631.5|1
1648557580000|2022-03-29 12:39:40|13646|13631|13645.2|13630.2|13646|13631|13645|13630|0
1648557590000|2022-03-29 12:39:50|13645.5|13630.5|13653|13638|13653|13638|13644.3|13629.3|3
1648557600000|2022-03-29 12:40:00|13652.7|13637.7|13653.6|13638.6|13653.6|13638.6|13652.7|13637.7|0
1648557610000|2022-03-29 12:40:10|13653.9|13638.9|13649.5|13634.5|13653.9|13638.9|13649|13634|2
1648557620000|2022-03-29 12:40:20|13646.7|13631.7|13648.2|13633.2|13648.2|13633.2|13646.7|13631.7|2
1648557630000|2022-03-29 12:40:30|13648.4|13633.4|13647.5|13632.5|13648.7|13633.7|13647.5|13632.5|1
1648557640000|2022-03-29 12:40:40|13643.4|13628.4|13645.1|13630.1|13645.3|13630.3|13643.4|13628.4|5
1648557650000|2022-03-29 12:40:50|13643.5|13628.5|13641.5|13626.5|13643.5|13628.5|13641.5|13626.5|6
1648557660000|2022-03-29 12:41:00|13646.7|13631.7|13647.9|13632.9|13648.4|13633.4|13646.2|13631.2|2
1648557680000|2022-03-29 12:41:20|13647.3|13632.3|13656.4|13641.4|13656.4|13641.4|13647|13632|4
1648557690000|2022-03-29 12:41:30|13656.7|13641.7|13662.2|13647.2|13665.2|13647.2|13656.6|13640.2|12
1648557700000|2022-03-29 12:41:40|13661.6|13646.6|13667.4|13652.4|13668.2|13653.2|13660.3|13642.3|3
1648557710000|2022-03-29 12:41:50|13667.3|13652.3|13667.3|13652.3|13667.7|13652.7|13666.9|13651.9|3
1648557720000|2022-03-29 12:42:00|13667.1|13652.1|13662.8|13647.8|13671.3|13656.3|13662.8|13647.8|7
1648557730000|2022-03-29 12:42:10|13665.8|13640.8|13666.1|13641.1|13666.1|13641.1|13665.8|13640.8|25
1648557740000|2022-03-29 12:42:20|13655.9|13640.9|13663.6|13648.6|13668.1|13648.6|13653.5|13638.5|9
1648557750000|2022-03-29 12:42:30|13663.9|13648.9|13667.9|13652.9|13667.9|13652.9|13659.3|13644.3|1
1648557760000|2022-03-29 12:42:40|13668.7|13653.7|13671.2|13656.2|13672.4|13657.4|13668.7|13653.7|1
1648557770000|2022-03-29 12:42:50|13671|13656|13671|13656|13671|13656|13671|13656|6
1648557780000|2022-03-29 12:43:00|13671.2|13656.2|13671.2|13656.2|13671.2|13656.2|13671.2|13656.2|1
1648557790000|2022-03-29 12:43:10|13671|13656|13670.5|13655.5|13671|13656|13670.5|13655.5|1
1648557800000|2022-03-29 12:43:20|13669.8|13654.8|13671.7|13656.7|13671.7|13656.7|13668.4|13653.4|9
1648557810000|2022-03-29 12:43:30|13680.6|13655.6|13680.6|13655.6|13680.6|13655.6|13680.6|13655.6|1
1648557820000|2022-03-29 12:43:40|13680.4|13655.4|13676.4|13661.4|13680.6|13661.4|13676.4|13655.1|4
1648557830000|2022-03-29 12:43:50|13677.6|13662.6|13709.9|13694.9|13709.9|13694.9|13677.6|13662.6|15
1648557840000|2022-03-29 12:44:00|13710.2|13695.2|13707.1|13692.1|13710.2|13695.2|13707.1|13692.1|12
1648557850000|2022-03-29 12:44:10|13704.7|13689.7|13703.7|13688.7|13708.4|13693.4|13703.7|13688.7|19
1648557860000|2022-03-29 12:44:20|13700.8|13685.8|13682.3|13667.3|13700.8|13685.8|13682.3|13667.3|7
1648557870000|2022-03-29 12:44:30|13682.8|13667.8|13681.3|13666.3|13683.3|13667.8|13674.3|13658.3|6
1648557880000|2022-03-29 12:44:40|13680.8|13665.8|13676.8|13661.8|13684.9|13665.8|13676.8|13657.2|2
1648557890000|2022-03-29 12:44:50|13680.3|13655.3|13682.6|13657.6|13684.3|13666|13679.5|13655.3|5
1648557900000|2022-03-29 12:45:00|13681.8|13656.8|13681.1|13656.1|13682.3|13657.3|13681.1|13656.1|2
1648557910000|2022-03-29 12:45:10|13682.7|13657.7|13680.7|13665.7|13683.5|13665.7|13679.2|13657.7|5
1648557920000|2022-03-29 12:45:20|13678.9|13663.9|13682.7|13657.7|13682.7|13663.9|13678.9|13657.7|2
1648557930000|2022-03-29 12:45:30|13683|13658|13683.3|13658.3|13683.3|13658.3|13682.8|13657.8|14
1648557940000|2022-03-29 12:45:40|13683.2|13658.2|13683.2|13658.2|13683.2|13658.2|13683.2|13658.2|1
1648557950000|2022-03-29 12:45:50|13681.7|13656.7|13682|13657|13682|13657|13681.7|13656.7|1
1648557960000|2022-03-29 12:46:00|13682.5|13657.5|13673.4|13658.4|13682.5|13662.3|13673.4|13656.8|0
1648557970000|2022-03-29 12:46:10|13672.2|13657.2|13671|13656|13672.2|13657.2|13671|13656|1
1648557980000|2022-03-29 12:46:20|13671.4|13646.4|13671.4|13646.4|13671.4|13646.4|13671.4|13646.4|1
1648557990000|2022-03-29 12:46:30|13664|13649|13659.7|13644.7|13664|13649|13659.7|13644.7|0
1648558010000|2022-03-29 12:46:50|13658.1|13643.1|13648.1|13633.1|13658.1|13643.1|13647.9|13632.9|4
1648558020000|2022-03-29 12:47:00|13648.4|13633.4|13651.9|13636.9|13651.9|13636.9|13647.4|13632.4|1
1648558040000|2022-03-29 12:47:20|13648.4|13633.4|13648.9|13633.9|13648.9|13633.9|13648.4|13633.4|2
1648558060000|2022-03-29 12:47:40|13647.4|13632.4|13648.9|13633.9|13648.9|13633.9|13647.4|13632.4|1
1648558070000|2022-03-29 12:47:50|13647.5|13632.5|13641.9|13626.9|13647.5|13632.5|13641.9|13626.9|4
1648558080000|2022-03-29 12:48:00|13642.3|13627.3|13654.9|13629.9|13654.9|13633.3|13641.4|13626.4|6
1648558090000|2022-03-29 12:48:10|13648.5|13633.5|13645.4|13630.4|13648.5|13633.5|13645.4|13630.4|2
1648558100000|2022-03-29 12:48:20|13644.5|13629.5|13644.7|13629.7|13644.7|13629.7|13643.5|13628.5|27
1648558110000|2022-03-29 12:48:30|13643.3|13628.3|13645.2|13630.2|13645.2|13630.2|13641.5|13626.5|2
1648558120000|2022-03-29 12:48:40|13640.5|13625.5|13634|13619|13640.5|13625.5|13634|13619|9
1648558130000|2022-03-29 12:48:50|13636.1|13621.1|13637.5|13622.5|13637.7|13622.7|13636.1|13621.1|4
1648558140000|2022-03-29 12:49:00|13636.7|13621.7|13635|13620|13636.7|13621.7|13635|13620|6
1648558150000|2022-03-29 12:49:10|13634.9|13619.9|13635|13620|13635|13620|13634.9|13619.9|2
1648558160000|2022-03-29 12:49:20|13634.7|13619.7|13634.5|13619.5|13634.7|13619.7|13634.5|13619.5|2
1648558170000|2022-03-29 12:49:30|13657.4|13619.9|13652.8|13627.8|13658.1|13628.1|13652.8|13619.9|77
1648558180000|2022-03-29 12:49:40|13653.4|13628.4|13654.3|13629.3|13656.1|13637.3|13652.3|13628.4|1
1648558190000|2022-03-29 12:49:50|13651.8|13636.8|13651.8|13636.8|13651.8|13636.8|13651.8|13636.8|2
1648558200000|2022-03-29 12:50:00|||||||||1
1648558210000|2022-03-29 12:50:10|||||||||1
1648558220000|2022-03-29 12:50:20|13650.3|13635.3|13654.5|13629.5|13654.5|13635.3|13650.3|13629.5|2
1648558230000|2022-03-29 12:50:30|13654.8|13629.8|13654.8|13629.8|13654.8|13629.8|13654.8|13629.8|0
1648558250000|2022-03-29 12:50:50|13654.2|13629.2|13649.4|13634.4|13654.2|13635.9|13649.3|13628.4|4
1648558260000|2022-03-29 12:51:00|13650.6|13635.6|13651.3|13636.3|13651.3|13636.3|13650.6|13635.6|0
1648558280000|2022-03-29 12:51:20|13648.9|13633.9|13650.3|13625.3|13652.3|13633.9|13648.9|13625.3|1
1648558290000|2022-03-29 12:51:30|13650.5|13625.5|13643.9|13628.9|13650.8|13630.4|13643.9|13625.3|0
1648558310000|2022-03-29 12:51:50|13643.4|13628.4|13640.6|13625.6|13643.4|13628.4|13640.6|13625.6|2
1648558320000|2022-03-29 12:52:00|13640.8|13625.8|13641.1|13626.1|13641.1|13626.1|13640.8|13625.8|0
1648558330000|2022-03-29 12:52:10|13641.4|13626.4|13652.8|13627.8|13653.1|13628.1|13641.4|13626.4|1
1648558340000|2022-03-29 12:52:20|13652.1|13627.1|13652.3|13627.3|13652.3|13627.3|13652.1|13627.1|2
1648558350000|2022-03-29 12:52:30|13651.7|13637.3|13651.1|13636.1|13651.7|13637.3|13650.9|13635.9|1
1648558370000|2022-03-29 12:52:50|13670|13632.5|13663.8|13648.8|13670.6|13648.8|13662.8|13632.5|8
1648558380000|2022-03-29 12:53:00|13665.6|13650.6|13666.3|13651.3|13666.3|13651.3|13665.6|13650.6|1
1648558400000|2022-03-29 12:53:20|13664.5|13649.5|13668.4|13643.4|13668.6|13649.5|13664.5|13643.3|1
1648558410000|2022-03-29 12:53:30|13667.8|13642.8|13667.8|13642.8|13667.8|13642.8|13667.8|13642.8|0
1648558430000|2022-03-29 12:53:50|13666|13641|13666|13641|13666|13641|13666|13641|1
1648558440000|2022-03-29 12:54:00|13666.3|13641.3|13665.6|13650.6|13666.3|13650.6|13661.3|13641.3|0
1648558460000|2022-03-29 12:54:20|13665.8|13650.8|13667.3|13652.3|13667.3|13652.3|13665.8|13650.8|2
1648558470000|2022-03-29 12:54:30|13667.6|13652.6|13667.6|13652.6|13667.6|13652.6|13667.6|13652.6|0
1648558490000|2022-03-29 12:54:50|13667.8|13652.8|13682.5|13657.5|13688.3|13657.6|13667.8|13650.8|5
1648558500000|2022-03-29 12:55:00|13682.1|13657.1|13683|13658|13683|13658|13681.9|13656.9|3
1648558520000|2022-03-29 12:55:20|13683.3|13658.3|13676.7|13661.7|13683.5|13661.7|13676.7|13658.3|2
1648558530000|2022-03-29 12:55:30|13674.3|13659.3|13671.7|13656.7|13675.3|13659.3|13670.5|13649.5|4
1648558540000|2022-03-29 12:55:40|13672|13657|13672|13657|13672|13657|13672|13657|0
1648558550000|2022-03-29 12:55:50|13671.2|13656.2|13668.2|13653.2|13671.2|13656.2|13668|13653|2
1648558560000|2022-03-29 12:56:00|13668.5|13653.5|13668.5|13653.5|13668.5|13653.5|13668.5|13653.5|0
1648558570000|2022-03-29 12:56:10|13668.2|13653.2|13668.2|13653.2|13668.2|13653.2|13668.2|13653.2|0
1648558580000|2022-03-29 12:56:20|13667.1|13652.1|13666.6|13651.6|13667.1|13652.1|13666.6|13651.6|2
1648558590000|2022-03-29 12:56:30|13670.9|13655.9|13666.2|13651.2|13671.4|13656.4|13666.2|13651.2|1
1648558600000|2022-03-29 12:56:40|13664.5|13649.5|13664.5|13649.5|13664.5|13649.5|13664.5|13649.5|0
1648558610000|2022-03-29 12:56:50|13666.2|13651.2|13669.2|13644.2|13675|13651.2|13666.2|13637.3|2
1648558630000|2022-03-29 12:57:10|13662.2|13647.2|13656.8|13641.8|13662.2|13647.2|13656.4|13641.4|0
1648558640000|2022-03-29 12:57:20|13656.6|13641.6|13656.4|13641.4|13656.6|13641.6|13656.4|13641.4|1
1648558660000|2022-03-29 12:57:40|13671|13656|13696.6|13681.6|13700.5|13685.5|13671|13656|45
1648558670000|2022-03-29 12:57:50|13696.4|13681.4|13696.8|13681.8|13696.8|13681.8|13696.4|13681.4|4
1648558680000|2022-03-29 12:58:00|13697.1|13682.1|13692|13677|13697.1|13682.1|13692|13677|2
1648558690000|2022-03-29 12:58:10|13691|13676|13689.3|13674.3|13691|13676|13689.2|13674.2|2
1648558700000|2022-03-29 12:58:20|13689.2|13674.2|13689.3|13674.3|13689.3|13674.3|13689|13674|0
1648558710000|2022-03-29 12:58:30|13689.8|13674.8|13696.1|13681.1|13696.6|13681.6|13689.3|13674.3|3
1648558720000|2022-03-29 12:58:40|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|0
1648558730000|2022-03-29 12:58:50|13694.3|13679.3|13687.2|13672.2|13694.3|13679.3|13684.7|13669.7|3
1648558740000|2022-03-29 12:59:00|13686.9|13671.9|13687.2|13672.2|13687.2|13672.2|13685.7|13670.7|1
1648558750000|2022-03-29 12:59:10|13686.3|13671.3|13683.5|13668.5|13686.3|13671.3|13683.3|13668.3|1
1648558760000|2022-03-29 12:59:20|13684.4|13669.4|13689.7|13674.7|13689.7|13674.7|13684.4|13669.4|4
1648558770000|2022-03-29 12:59:30|13689.9|13674.9|13694.6|13679.6|13694.6|13679.6|13689.6|13674.6|17
1648558780000|2022-03-29 12:59:40|13693.1|13678.1|13693.4|13678.4|13693.7|13678.7|13692.8|13677.8|10
1648558800000|2022-03-29 13:00:00|13693.1|13678.1|13698.9|13673.9|13698.9|13678.7|13693.1|13673.9|1
1648558810000|2022-03-29 13:00:10|13695.4|13680.4|13695.4|13680.4|13695.4|13680.4|13695.4|13680.4|2
1648558820000|2022-03-29 13:00:20|13695.7|13680.7|13702|13687|13705.2|13687|13695.7|13680|2
1648558830000|2022-03-29 13:00:30|13702.5|13687.5|13723.4|13708.4|13723.4|13708.4|13702.5|13687.5|25
1648558840000|2022-03-29 13:00:40|13723.8|13708.8|13725|13710|13725|13710|13722.9|13707.9|1
1648558850000|2022-03-29 13:00:50|13726.9|13711.9|13729.6|13714.6|13736.9|13721.9|13726.9|13711.9|27
1648558860000|2022-03-29 13:01:00|13729.8|13714.8|13714.1|13689.1|13730.2|13714.8|13714.1|13689.1|2
1648558890000|2022-03-29 13:01:30|13719.7|13682.2|13719.7|13682.2|13719.7|13682.2|13719.7|13682.2|0
1648558900000|2022-03-29 13:01:40|13718.2|13680.7|13716.2|13678.7|13718.2|13680.7|13716.2|13678.7|1
1648558920000|2022-03-29 13:02:00|13715.7|13678.2|13715.7|13678.2|13715.7|13678.2|13715.7|13678.2|1
1648558940000|2022-03-29 13:02:20|13713.5|13688.5|13713.7|13688.7|13713.7|13688.7|13713.5|13688.5|0
1648558950000|2022-03-29 13:02:30|13714|13689|13713|13688|13714|13689|13713|13688|1
1648558960000|2022-03-29 13:02:40|13713.2|13688.2|13710.1|13695.1|13713.5|13695.1|13710.1|13688.2|0
1648558970000|2022-03-29 13:02:50|13713.5|13698.5|13714|13699|13719.8|13700|13713.5|13694.8|5
1648558980000|2022-03-29 13:03:00|13713.4|13698.4|13713.4|13698.4|13713.4|13698.4|13713.4|13698.4|0
1648558990000|2022-03-29 13:03:10|13712.5|13697.5|13714.2|13676.7|13714.2|13697.5|13712.5|13676.7|1
1648559000000|2022-03-29 13:03:20|13713.4|13675.9|13707.9|13670.4|13713.4|13679.6|13704.6|13670.4|0
1648559010000|2022-03-29 13:03:30|13706.4|13668.9|13703.7|13666.2|13706.4|13668.9|13703.7|13666.2|1
1648559040000|2022-03-29 13:04:00|13696.5|13671.5|13688|13673|13696.5|13674.6|13688|13670|1
1648559100000|2022-03-29 13:05:00|13694.6|13669.6|13694.6|13669.6|13694.6|13669.6|13694.6|13669.6|6
1648559110000|2022-03-29 13:05:10|13697.3|13672.3|13697.3|13672.3|13697.3|13672.3|13697.3|13672.3|0
1648559140000|2022-03-29 13:05:40|13697.1|13672.1|13697.1|13672.1|13697.1|13672.1|13697.1|13672.1|1
1648559170000|2022-03-29 13:06:10|13697.3|13672.3|13698.1|13673.1|13698.1|13673.1|13697.3|13672.3|0
1648559190000|2022-03-29 13:06:30|13698.3|13673.3|13698.1|13673.1|13698.3|13673.3|13698.1|13673.1|8
1648559210000|2022-03-29 13:06:50|13703.4|13678.4|13707.7|13682.7|13707.7|13682.7|13703.4|13678.4|1
1648559240000|2022-03-29 13:07:20|13705|13690|13705|13690|13705|13690|13705|13690|0
1648559260000|2022-03-29 13:07:40|13705.9|13690.9|13718.3|13693.3|13718.6|13693.6|13705.9|13690.9|9
1648559270000|2022-03-29 13:07:50|13711.3|13696.3|13707.8|13692.8|13711.3|13696.3|13707.8|13692.8|2
1648559280000|2022-03-29 13:08:00|13707|13692|13713.2|13688.2|13713.2|13692|13707|13688.2|1
1648559290000|2022-03-29 13:08:10|13706.3|13691.3|13711.3|13686.3|13717.4|13692.4|13706.3|13686.3|0
1648559310000|2022-03-29 13:08:30|13717.4|13692.4|13717.4|13692.4|13717.4|13692.4|13717.4|13692.4|0
1648559320000|2022-03-29 13:08:40|13718|13693|13713.4|13698.4|13718.6|13698.7|13713.4|13693|1
1648559330000|2022-03-29 13:08:50|||||||||48
1648559340000|2022-03-29 13:09:00|13712.1|13697.1|13710.4|13695.4|13712.1|13697.1|13710.4|13695.4|0
1648559360000|2022-03-29 13:09:20|13710.7|13695.7|13719|13704|13724.1|13704.5|13710.7|13695.7|3
1648559370000|2022-03-29 13:09:30|13718.5|13703.5|13717.8|13702.8|13719|13704|13717.5|13702.5|2
1648559380000|2022-03-29 13:09:40|13716.7|13701.7|13717.7|13702.7|13717.7|13702.7|13716.7|13701.7|0
1648559390000|2022-03-29 13:09:50|13717.5|13702.5|13717.5|13702.5|13717.5|13702.5|13717.5|13702.5|0
1648559440000|2022-03-29 13:10:40|13718.6|13703.6|13717.6|13702.6|13718.6|13703.6|13717.6|13702.6|0
1648559460000|2022-03-29 13:11:00|13715.5|13700.5|13719.3|13704.3|13719.3|13704.3|13715.5|13700.5|1
1648559470000|2022-03-29 13:11:10|13719.5|13704.5|13719.5|13704.5|13719.5|13704.5|13719.2|13704.2|7
1648559480000|2022-03-29 13:11:20|13719|13704|13706|13691|13719|13704|13706|13691|1
1648559490000|2022-03-29 13:11:30|13705.7|13690.7|13705.7|13690.7|13705.7|13690.7|13705.7|13690.7|0
1648559500000|2022-03-29 13:11:40|13706|13691|13706|13691|13706.5|13691.5|13706|13691|0
1648559510000|2022-03-29 13:11:50|13709|13694|13708.5|13693.5|13709|13694|13707.5|13692.5|6
1648559520000|2022-03-29 13:12:00|13708.3|13693.3|13707|13692|13708.3|13693.3|13707|13692|0
1648559530000|2022-03-29 13:12:10|13706.5|13691.5|13702.8|13687.8|13706.5|13691.5|13701.3|13686.3|9
1648559540000|2022-03-29 13:12:20|13702.4|13687.4|13701.8|13686.8|13702.4|13687.4|13701.8|13686.8|0
1648559550000|2022-03-29 13:12:30|13701.5|13686.5|13701.5|13686.5|13701.5|13686.5|13701.5|13686.5|0
1648559560000|2022-03-29 13:12:40|13700|13685|13699.5|13684.5|13700|13685|13699.5|13684.5|3
1648559570000|2022-03-29 13:12:50|13699.3|13684.3|13696.7|13681.7|13699.3|13684.3|13696.7|13681.7|3
1648559580000|2022-03-29 13:13:00|13692|13677|13689.6|13674.6|13692|13677|13689.6|13674.6|3
1648559590000|2022-03-29 13:13:10|13689.3|13674.3|13689.6|13674.6|13689.6|13674.6|13689.1|13674.1|1
1648559600000|2022-03-29 13:13:20|13690.1|13675.1|13689.8|13674.8|13690.1|13675.1|13689.6|13674.6|0
1648559620000|2022-03-29 13:13:40|13684.6|13669.6|13682.8|13667.8|13684.6|13669.6|13682.8|13667.8|4
1648559640000|2022-03-29 13:14:00|13682.6|13667.6|13682.1|13667.1|13682.6|13667.6|13682.1|13667.1|1
1648559650000|2022-03-29 13:14:10|13681.3|13666.3|13666.7|13641.7|13681.3|13666.3|13666.2|13641.2|12
1648559660000|2022-03-29 13:14:20|13667.9|13642.9|13661.9|13646.9|13668.5|13648.1|13661.9|13642.7|19
1648559670000|2022-03-29 13:14:30|13662.5|13647.5|13668.7|13643.7|13668.7|13647.5|13662.5|13643.7|7
1648559690000|2022-03-29 13:14:50|13668|13653|13668|13653|13668|13653|13668|13653|0
1648559700000|2022-03-29 13:15:00|13670.4|13655.4|13677.1|13662.1|13678.5|13663.5|13670.4|13655.4|3
1648559710000|2022-03-29 13:15:10|13676.5|13661.5|13676|13661|13676.5|13661.5|13676|13661|0
1648559720000|2022-03-29 13:15:20|13676.6|13661.6|13677.7|13662.7|13677.7|13662.7|13676.6|13661.6|0
1648559730000|2022-03-29 13:15:30|13677.5|13662.5|13677.7|13662.7|13677.7|13662.7|13677.5|13662.5|0
1648559740000|2022-03-29 13:15:40|13678|13663|13678|13663|13678|13663|13678|13663|1
1648559780000|2022-03-29 13:16:20|13678.8|13663.8|13678.8|13663.8|13678.8|13663.8|13678.8|13663.8|0
1648559790000|2022-03-29 13:16:30|13679|13664|13679|13664|13679|13664|13679|13664|0
1648559800000|2022-03-29 13:16:40|13679.2|13664.2|13679.2|13664.2|13679.5|13664.5|13679.2|13664.2|1
1648559830000|2022-03-29 13:17:10|13678.6|13663.6|13679.2|13664.2|13679.5|13664.5|13678|13663|1
1648559840000|2022-03-29 13:17:20|13679.7|13664.7|13679.7|13664.7|13679.7|13664.7|13679.7|13664.7|0
1648559850000|2022-03-29 13:17:30|13683.2|13668.2|13683.2|13668.2|13683.2|13668.2|13683.2|13668.2|1
1648559860000|2022-03-29 13:17:40|13682.8|13667.8|13681.5|13666.5|13682.8|13667.8|13681.5|13666.5|0
1648559870000|2022-03-29 13:17:50|13682.5|13667.5|13681|13666|13682.5|13667.5|13681|13666|0
1648559890000|2022-03-29 13:18:10|13681.5|13666.5|13681.5|13666.5|13681.5|13666.5|13681.5|13666.5|0
1648559900000|2022-03-29 13:18:20|13682.3|13667.3|13683.2|13668.2|13683.2|13668.2|13682|13667|3
1648559930000|2022-03-29 13:18:50|13683.6|13668.6|13694.4|13679.4|13694.4|13679.4|13683.6|13668.6|7
1648559940000|2022-03-29 13:19:00|13696.4|13681.4|13694.8|13679.8|13696.4|13681.4|13694.8|13679.8|0
1648559950000|2022-03-29 13:19:10|13691.7|13676.7|13691.5|13676.5|13691.7|13676.7|13691.5|13676.5|2
1648559960000|2022-03-29 13:19:20|13692|13677|13687.8|13672.8|13692.3|13677.3|13687.8|13672.8|4
1648559970000|2022-03-29 13:19:30|13692.8|13677.8|13693.5|13678.5|13693.5|13678.5|13692.8|13677.8|32
1648559980000|2022-03-29 13:19:40|13693.2|13678.2|13693.2|13678.2|13693.2|13678.2|13693.2|13678.2|0
1648560010000|2022-03-29 13:20:10|13693.5|13678.5|13692.7|13677.7|13693.5|13678.5|13692.7|13677.7|0
1648560030000|2022-03-29 13:20:30|13707.1|13682.1|13707.1|13682.1|13707.1|13682.1|13707.1|13682.1|1
1648560040000|2022-03-29 13:20:40|13702.9|13687.9|13693.4|13678.4|13702.9|13687.9|13693.4|13678.4|7
1648560050000|2022-03-29 13:20:50|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|13695.2|13680.2|0
1648560060000|2022-03-29 13:21:00|13694.9|13679.9|13694.9|13679.9|13694.9|13679.9|13694.9|13679.9|0
1648560090000|2022-03-29 13:21:30|13695.9|13680.9|13697.4|13682.4|13697.4|13682.4|13695.9|13680.9|0
1648560110000|2022-03-29 13:21:50|13715|13677.5|13715.2|13677.7|13715.2|13677.7|13715|13677.5|15
1648560120000|2022-03-29 13:22:00|13714.9|13677.4|13715|13677.5|13715.4|13677.9|13714.9|13677.4|0
1648560130000|2022-03-29 13:22:10|13715.4|13677.9|13703|13688|13716.1|13688.5|13701.6|13677.9|7
1648560150000|2022-03-29 13:22:30|13709.2|13684.2|13709.2|13684.2|13709.2|13684.2|13709.2|13684.2|1
1648560160000|2022-03-29 13:22:40|||||||||21
1648560170000|2022-03-29 13:22:50|||||||||19
1648560180000|2022-03-29 13:23:00|13709|13684|13700.8|13685.8|13709|13688|13700.8|13684|3
1648560190000|2022-03-29 13:23:10|13700.3|13685.3|13697.1|13682.1|13700.3|13685.3|13697.1|13682.1|6
1648560200000|2022-03-29 13:23:20|13694.1|13669.1|13693.9|13668.9|13694.1|13669.1|13693.9|13668.9|0
1648560210000|2022-03-29 13:23:30|||||||||16
1648560240000|2022-03-29 13:24:00|13694.2|13669.2|13694.2|13669.2|13694.2|13669.2|13694.2|13669.2|0
1648560270000|2022-03-29 13:24:30|13689.7|13674.7|13689.7|13674.7|13689.7|13674.7|13689.7|13674.7|0
1648560300000|2022-03-29 13:25:00|13706.2|13691.2|13706.2|13691.2|13706.2|13691.2|13706.2|13691.2|7
1648560330000|2022-03-29 13:25:30|13717.1|13692.1|13717.1|13692.1|13717.1|13692.1|13717.1|13692.1|12
1648560340000|2022-03-29 13:25:40|13714.3|13699.3|13719.6|13704.6|13719.6|13704.6|13714.3|13699.3|5
1648560360000|2022-03-29 13:26:00|13719.9|13704.9|13731.7|13716.7|13731.7|13716.7|13719.9|13704.7|20
1648560370000|2022-03-29 13:26:10|13732|13717|13731.9|13716.9|13732|13717|13731.6|13716.6|3
1648560390000|2022-03-29 13:26:30|13732.2|13717.2|13732.2|13717.2|13732.2|13717.2|13732.2|13717.2|0
1648560400000|2022-03-29 13:26:40|13732.5|13717.5|13732.5|13717.5|13732.5|13717.5|13732.5|13717.5|1
1648560410000|2022-03-29 13:26:50|13732.1|13717.1|13730.6|13715.6|13732.1|13717.1|13730.6|13715.6|0
1648560420000|2022-03-29 13:27:00|13734.8|13709.8|13734.8|13709.8|13734.8|13709.8|13734.8|13709.8|2
1648560430000|2022-03-29 13:27:10|13728.1|13713.1|13725.8|13710.8|13728.1|13713.1|13725.8|13710.8|0
1648560440000|2022-03-29 13:27:20|13724.5|13709.5|13724.5|13709.5|13724.5|13709.5|13724.5|13709.5|0
1648560450000|2022-03-29 13:27:30|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|8
1648560460000|2022-03-29 13:27:40|13723.5|13708.5|13725.2|13710.2|13725.5|13710.5|13723.5|13708.5|8
1648560470000|2022-03-29 13:27:50|13725.5|13710.5|13725|13710|13725.5|13710.5|13725|13710|1
1648560480000|2022-03-29 13:28:00|13724.2|13709.2|13720|13705|13724.2|13709.2|13720|13705|4
1648560490000|2022-03-29 13:28:10|13719.3|13704.3|13721.6|13696.6|13721.6|13704.3|13717.8|13696.6|23
1648560500000|2022-03-29 13:28:20|13726.8|13689.3|13725|13687.5|13726.8|13689.3|13725|13687.5|0
1648560520000|2022-03-29 13:28:40|13724.4|13686.9|13724.4|13686.9|13724.4|13686.9|13724.4|13686.9|16
1648560540000|2022-03-29 13:29:00|13715.2|13700.2|13723.7|13686.2|13724.4|13703.2|13715.2|13686.2|1
1648560560000|2022-03-29 13:29:20|13724.2|13709.2|13727.7|13702.7|13727.7|13709.2|13724.2|13702.5|25
1648560570000|2022-03-29 13:29:30|13729.4|13714.4|13729.8|13704.8|13736.2|13714.4|13726.7|13698.7|14
1648560580000|2022-03-29 13:29:40|13729.2|13704.2|13729.2|13704.2|13729.2|13704.2|13729.2|13704.2|0
1648560590000|2022-03-29 13:29:50|13727.2|13702.2|13727.2|13702.2|13728.2|13707.7|13721.5|13701.7|1
1648560600000|2022-03-29 13:30:00|13726.9|13701.9|13726.9|13701.9|13726.9|13701.9|13726.9|13701.9|9
1648560610000|2022-03-29 13:30:10|13726.6|13701.6|13726.4|13701.4|13726.6|13701.6|13726.4|13701.4|0
1648560620000|2022-03-29 13:30:20|13720.4|13705.4|13713.7|13688.7|13720.4|13705.4|13713.4|13688.4|5
1648560630000|2022-03-29 13:30:30|13713.4|13688.4|13713.4|13688.4|13713.4|13688.4|13713.4|13688.4|1
1648560640000|2022-03-29 13:30:40|13713.7|13688.7|13713.3|13688.3|13714.2|13689.2|13713.3|13688.3|3
1648560650000|2022-03-29 13:30:50|13713.2|13688.2|13703|13688|13713.2|13690.7|13703|13688|0
1648560660000|2022-03-29 13:31:00|13702.2|13687.2|13717.5|13680|13717.5|13687.2|13685.2|13670.2|22
1648560670000|2022-03-29 13:31:10|13716.9|13679.4|13716.9|13679.4|13716.9|13679.4|13716.9|13679.4|0
1648560680000|2022-03-29 13:31:20|13709.7|13684.7|13710.7|13685.7|13710.7|13685.7|13709.7|13684.7|0
1648560690000|2022-03-29 13:31:30|13710.2|13685.2|13710.2|13685.2|13710.2|13685.2|13710.2|13685.2|2
1648560700000|2022-03-29 13:31:40|13710.6|13685.6|13710.4|13685.4|13710.9|13685.9|13710.4|13685.4|0
1648560710000|2022-03-29 13:31:50|13710.6|13685.6|13709.1|13684.1|13713.9|13685.9|13709.1|13676.4|4
1648560720000|2022-03-29 13:32:00|13711.2|13686.2|13711.4|13686.4|13711.4|13694.2|13708.1|13686.2|1
1648560730000|2022-03-29 13:32:10|13705.2|13690.2|13705.1|13690.1|13705.2|13690.2|13705.1|13690.1|0
1648560740000|2022-03-29 13:32:20|13705.6|13690.6|13707.6|13692.6|13707.6|13692.6|13705.1|13690.1|0
1648560750000|2022-03-29 13:32:30|13711.8|13696.8|13720|13695|13720|13696.8|13711.8|13694.9|5
1648560760000|2022-03-29 13:32:40|13718.8|13693.8|13711.6|13696.6|13718.9|13697.7|13711.6|13693.2|5
1648560770000|2022-03-29 13:32:50|13711.7|13696.7|13711.6|13696.6|13711.9|13696.9|13711.6|13696.6|28
1648560780000|2022-03-29 13:33:00|13711.2|13696.2|13713.6|13698.6|13716.3|13701.3|13710.6|13695.6|2
1648560790000|2022-03-29 13:33:10|13712.6|13697.6|13714.6|13699.6|13714.9|13699.9|13711.1|13696.1|2
1648560800000|2022-03-29 13:33:20|13714.4|13699.4|13715.1|13700.1|13715.1|13700.1|13714.1|13699.1|5
1648560810000|2022-03-29 13:33:30|13719.1|13704.1|13722.3|13707.3|13722.4|13707.4|13718.6|13703.6|0
1648560820000|2022-03-29 13:33:40|13722.4|13707.4|13722.9|13707.9|13723.1|13708.1|13722.4|13707.4|0
1648560830000|2022-03-29 13:33:50|13723.1|13708.1|13722.9|13707.9|13723.1|13708.1|13722.9|13707.9|4
1648560840000|2022-03-29 13:34:00|13723.7|13708.7|13726.3|13711.3|13726.7|13711.7|13723.7|13708.7|3
1648560850000|2022-03-29 13:34:10|13726.1|13711.1|13722.7|13707.7|13726.1|13711.1|13722.7|13707.7|0
1648560860000|2022-03-29 13:34:20|13720|13705|13718|13703|13721.1|13706.1|13718|13703|6
1648560870000|2022-03-29 13:34:30|13717.3|13702.3|13714.3|13699.3|13717.3|13702.3|13714.3|13699.3|1
1648560890000|2022-03-29 13:34:50|13713.8|13698.8|13714.8|13699.8|13715.2|13700.2|13713.8|13698.8|1
1648560900000|2022-03-29 13:35:00|13714.6|13699.6|13711.7|13696.7|13716.3|13701.3|13711.7|13696.7|19
1648560910000|2022-03-29 13:35:10|13711.4|13696.4|13703.7|13688.7|13711.4|13696.4|13703.7|13688.7|2
1648560920000|2022-03-29 13:35:20|13702.7|13687.7|13697.3|13682.3|13702.7|13687.7|13697.3|13682.3|2
1648560930000|2022-03-29 13:35:30|13696.9|13681.9|13696.3|13681.3|13696.9|13681.9|13696.3|13681.3|0
1648560940000|2022-03-29 13:35:40|13695.8|13680.8|13686.4|13671.4|13695.8|13680.8|13686.4|13671.4|2
1648560960000|2022-03-29 13:36:00|13686|13671|13682.5|13667.5|13688.7|13673.7|13682.3|13667.3|12
1648560970000|2022-03-29 13:36:10|13682.8|13667.8|13682.8|13667.8|13682.8|13667.8|13682.8|13667.8|1
1648560990000|2022-03-29 13:36:30|13682.3|13667.3|13680.8|13665.8|13682.3|13667.3|13680.6|13665.6|20
1648561000000|2022-03-29 13:36:40|13680.7|13665.7|13679.3|13664.3|13680.7|13665.7|13679.3|13664.3|6
1648561010000|2022-03-29 13:36:50|13676.5|13661.5|13665.7|13650.7|13676.8|13661.8|13665.2|13650.2|8
1648561020000|2022-03-29 13:37:00|13666|13651|13663.8|13648.8|13668.5|13653.5|13663.8|13648.8|19
1648561030000|2022-03-29 13:37:10|13664.1|13649.1|13664.1|13649.1|13664.1|13649.1|13664.1|13649.1|0
1648561040000|2022-03-29 13:37:20|13644|13629|13641.6|13626.6|13644|13629|13641.3|13626.3|27
1648561050000|2022-03-29 13:37:30|13641.9|13626.9|13641.9|13626.9|13643.7|13628.7|13641.9|13626.9|7
1648561070000|2022-03-29 13:37:50|13641.1|13626.1|13635.4|13620.4|13641.1|13626.1|13635.4|13620.4|2
1648561080000|2022-03-29 13:38:00|13638.4|13623.4|13657.5|13642.5|13665.5|13642.5|13638.4|13622.9|18
1648561090000|2022-03-29 13:38:10|13657.7|13642.7|13657.5|13642.5|13657.7|13642.7|13657.2|13642.2|2
1648561100000|2022-03-29 13:38:20|13657.8|13642.8|13653.7|13638.7|13657.8|13642.8|13653.7|13638.7|1
1648561110000|2022-03-29 13:38:30|13653.4|13638.4|13652.1|13637.1|13653.4|13638.4|13651.4|13636.4|0
1648561120000|2022-03-29 13:38:40|13652.4|13637.4|13652.4|13637.4|13652.4|13637.4|13652.4|13637.4|0
1648561140000|2022-03-29 13:39:00|13652.2|13637.2|13651.4|13636.4|13652.2|13637.2|13651.4|13636.4|1
1648561160000|2022-03-29 13:39:20|13651|13636|13645.1|13630.1|13651|13636|13643.4|13628.4|4
1648561170000|2022-03-29 13:39:30|13644.9|13629.9|13642|13627|13644.9|13629.9|13642|13627|5
1648561180000|2022-03-29 13:39:40|13641.5|13626.5|13635.4|13620.4|13641.5|13626.5|13635.4|13620.4|5
1648561190000|2022-03-29 13:39:50|13635.7|13620.7|13635|13620|13635.7|13620.7|13635|13620|1
1648561200000|2022-03-29 13:40:00|13636|13621|13639.2|13624.2|13643.6|13628.6|13636|13621|12
1648561210000|2022-03-29 13:40:10|13638.9|13623.9|13638.7|13623.7|13638.9|13623.9|13637.4|13622.4|4
1648561220000|2022-03-29 13:40:20|13639|13624|13637.5|13622.5|13639|13624|13637|13622|5
1648561230000|2022-03-29 13:40:30|13637.3|13622.3|13636.5|13621.5|13637.3|13622.3|13635.7|13620.7|2
1648561240000|2022-03-29 13:40:40|13639.2|13624.2|13638.6|13623.6|13641.8|13626.8|13638.6|13623.6|6
1648561250000|2022-03-29 13:40:50|13639.7|13624.7|13639.5|13624.5|13639.7|13624.7|13639.2|13624.2|0
1648561260000|2022-03-29 13:41:00|13639.2|13624.2|13637.3|13622.3|13641|13626|13635.2|13620.2|10
1648561270000|2022-03-29 13:41:10|13635.2|13620.2|13635.2|13620.2|13635.2|13620.2|13635.2|13620.2|1
1648561290000|2022-03-29 13:41:30|13635.4|13620.4|13636.4|13621.4|13636.4|13621.4|13635.4|13620.4|2
1648561300000|2022-03-29 13:41:40|13637.9|13622.9|13637.9|13622.9|13637.9|13622.9|13637.4|13622.4|2
1648561310000|2022-03-29 13:41:50|13637.4|13622.4|13636.6|13621.6|13637.6|13622.6|13636.1|13621.1|2
1648561320000|2022-03-29 13:42:00|13637.8|13622.8|13631.3|13616.3|13639.3|13624.3|13631.3|13616.3|14
1648561330000|2022-03-29 13:42:10|13636.4|13621.4|13631.8|13616.8|13636.4|13621.4|13629.3|13614.3|36
1648561340000|2022-03-29 13:42:20|13631.2|13616.2|13625.2|13610.2|13631.2|13616.2|13625.2|13610.2|3
1648561350000|2022-03-29 13:42:30|13620|13605|13620|13605|13620|13605|13620|13605|32
1648561360000|2022-03-29 13:42:40|13619.4|13604.4|13610.4|13595.4|13619.4|13604.4|13608.4|13593.4|42
1648561370000|2022-03-29 13:42:50|13612.3|13597.3|13612.3|13597.3|13612.3|13597.3|13612.3|13597.3|2
1648561380000|2022-03-29 13:43:00|13611.4|13596.4|13609.2|13594.2|13612.8|13597.8|13609.2|13594.2|4
1648561390000|2022-03-29 13:43:10|13607.6|13592.6|13626.2|13611.2|13631|13612.5|13607.4|13592.4|24
1648561400000|2022-03-29 13:43:20|13626.6|13611.6|13620.9|13605.9|13630.2|13611.6|13620.8|13604.3|3
1648561410000|2022-03-29 13:43:30|13621.6|13606.6|13621.4|13606.4|13621.6|13606.6|13620.9|13605.9|3
1648561420000|2022-03-29 13:43:40|13621.2|13606.2|13612.2|13597.2|13621.5|13606.5|13612.2|13597.2|0
1648561440000|2022-03-29 13:44:00|||||||||3
1648561450000|2022-03-29 13:44:10|13612.4|13597.4|13619.2|13604.2|13619.4|13604.4|13612.4|13597.4|4
1648561460000|2022-03-29 13:44:20|13618.3|13603.3|13617.7|13602.7|13618.3|13603.3|13617.7|13602.7|1
1648561470000|2022-03-29 13:44:30|13617.3|13602.3|13613.9|13598.9|13617.3|13602.3|13613.9|13598.9|2
1648561490000|2022-03-29 13:44:50|13612.9|13597.9|13593.7|13578.7|13612.9|13597.9|13593.7|13578.7|35
1648561500000|2022-03-29 13:45:00|13593.8|13578.8|13591.9|13576.9|13595.1|13580.1|13591.9|13576.9|19
1648561510000|2022-03-29 13:45:10|13592.2|13577.2|13594.6|13579.6|13594.6|13579.6|13591.9|13576.9|1
1648561530000|2022-03-29 13:45:30|13592.3|13577.3|13597.7|13582.7|13597.9|13582.9|13592.3|13577.3|10
1648561540000|2022-03-29 13:45:40|13598.3|13583.3|13597.9|13582.9|13598.3|13583.3|13595.7|13580.7|4
1648561550000|2022-03-29 13:45:50|13597.6|13582.6|13600.8|13585.8|13601|13586|13597.6|13582.6|2
1648561560000|2022-03-29 13:46:00|13602.6|13587.6|13578|13563|13604.9|13589.9|13578|13563|21
1648561570000|2022-03-29 13:46:10|13585.5|13570.5|13585.2|13570.2|13595.1|13574.3|13585.1|13568.6|6
1648561580000|2022-03-29 13:46:20|13587.9|13572.9|13598.1|13573.1|13598.1|13573.1|13586.9|13569.9|31
1648561590000|2022-03-29 13:46:30|13597.8|13572.8|13591.3|13576.3|13597.8|13577.6|13591.3|13572.8|3
1648561600000|2022-03-29 13:46:40|13591.5|13576.5|13572.9|13547.9|13591.8|13576.8|13572.5|13547.9|23
1648561610000|2022-03-29 13:46:50|13573.1|13548.1|13572.9|13547.9|13573.1|13548.1|13572.7|13547.7|8
1648561620000|2022-03-29 13:47:00|13568.1|13553.1|13571.9|13546.9|13572.5|13553.4|13567.3|13546.9|19
1648561630000|2022-03-29 13:47:10|13565.7|13550.7|13566|13541|13566|13550.7|13560.9|13539.7|13
1648561640000|2022-03-29 13:47:20|13565.7|13540.7|13558.5|13543.5|13566|13545|13558.5|13540.5|11
1648561650000|2022-03-29 13:47:30|13558.7|13543.7|13552.8|13537.8|13558.7|13543.7|13552.8|13537.8|22
1648561660000|2022-03-29 13:47:40|13553|13538|13551.3|13536.3|13553|13538|13551.3|13536.3|7
1648561670000|2022-03-29 13:47:50|13550.8|13535.8|13549|13534|13550.9|13535.9|13549|13534|19
1648561680000|2022-03-29 13:48:00|13548.5|13533.5|13549.9|13534.9|13550.2|13535.2|13547.3|13532.3|17
1648561690000|2022-03-29 13:48:10|13550.7|13535.7|13550|13535|13559|13539.7|13550|13534|5
1648561700000|2022-03-29 13:48:20|13549.8|13534.8|13546.2|13531.2|13549.8|13534.8|13546.2|13531.2|4
1648561710000|2022-03-29 13:48:30|13546.4|13531.4|13547.7|13532.7|13547.7|13532.7|13546.4|13531.4|2
1648561720000|2022-03-29 13:48:40|13549.5|13534.5|13549.5|13534.5|13549.5|13534.5|13549.5|13534.5|0
1648561730000|2022-03-29 13:48:50|13550.3|13535.3|13553.7|13538.7|13555.5|13540.5|13550.3|13535.3|3
1648561740000|2022-03-29 13:49:00|13553.5|13538.5|13554.3|13539.3|13558.2|13543.2|13553.5|13538.5|1
1648561750000|2022-03-29 13:49:10|13554.1|13539.1|13555.8|13540.8|13558.2|13543.2|13554.1|13539.1|1
1648561760000|2022-03-29 13:49:20|13550.8|13535.8|13548.3|13533.3|13550.8|13535.8|13548.3|13533.3|9
1648561770000|2022-03-29 13:49:30|13548.5|13533.5|13547|13532|13548.5|13533.5|13547|13532|6
1648561780000|2022-03-29 13:49:40|13545.8|13530.8|13525.5|13510.5|13545.8|13530.8|13525.2|13510.2|22
1648561790000|2022-03-29 13:49:50|13525.8|13510.8|13545.4|13530.4|13548.7|13533.7|13525.8|13510.8|11
1648561800000|2022-03-29 13:50:00|13546.2|13531.2|13522.5|13507.5|13546.2|13531.2|13521.5|13506.5|32
1648561810000|2022-03-29 13:50:10|13520.5|13505.5|13520.3|13482.8|13520.8|13505.8|13516.2|13482.5|12
1648561820000|2022-03-29 13:50:20|13504.6|13489.6|13512.4|13487.4|13512.4|13491.2|13504|13486.8|19
1648561830000|2022-03-29 13:50:30|13512.2|13487.2|13522.8|13507.8|13522.8|13507.8|13507.3|13487.2|15
1648561840000|2022-03-29 13:50:40|13522.3|13507.3|13533|13518|13533|13518|13518.8|13503.8|5
1648561850000|2022-03-29 13:50:50|13533.9|13496.4|13519|13504|13533.9|13505.7|13517.7|13496.4|5
1648561860000|2022-03-29 13:51:00|13518|13503|13526.5|13511.5|13532|13513|13518|13503|1
1648561870000|2022-03-29 13:51:10|13530.7|13505.7|13526.3|13511.3|13530.7|13515.5|13525.2|13504.7|4
1648561880000|2022-03-29 13:51:20|13526.6|13511.6|13527.3|13512.3|13527.8|13512.8|13526.6|13511.6|0
1648561890000|2022-03-29 13:51:30|13526.3|13511.3|13527.6|13512.6|13527.8|13512.8|13525|13510|2
1648561900000|2022-03-29 13:51:40|13529.4|13514.4|13532.1|13517.1|13532.1|13517.1|13529.4|13514.4|0
1648561910000|2022-03-29 13:51:50|13538.1|13523.1|13536.1|13521.1|13538.1|13523.1|13534.1|13519.1|9
1648561920000|2022-03-29 13:52:00|13540.1|13515.1|13539.1|13514.1|13540.1|13515.1|13538.8|13513.8|2
1648561930000|2022-03-29 13:52:10|13532.4|13517.4|13524.1|13509.1|13535.3|13520.3|13524.1|13509.1|4
1648561940000|2022-03-29 13:52:20|13523.7|13508.7|13545.3|13530.3|13545.3|13530.3|13523.1|13508.1|12
1648561950000|2022-03-29 13:52:30|13545.6|13530.6|13589.3|13564.3|13589.3|13568.3|13545.1|13530.1|62
1648561960000|2022-03-29 13:52:40|13590.2|13565.2|13596.8|13571.8|13599.2|13571.8|13586.2|13561.7|27
1648561970000|2022-03-29 13:52:50|13596.6|13571.6|13611.7|13586.7|13616|13586.7|13596.6|13568|32
1648561980000|2022-03-29 13:53:00|13611.5|13586.5|13611.2|13586.2|13611.5|13586.5|13611.2|13586.2|1
1648561990000|2022-03-29 13:53:10|13605.2|13590.2|13578.4|13563.4|13605.2|13590.2|13578.2|13559.7|7
1648562000000|2022-03-29 13:53:20|13578.5|13563.5|13578.5|13563.5|13578.5|13563.5|13578.5|13563.5|0
1648562010000|2022-03-29 13:53:30|13575.5|13560.5|13574.4|13559.4|13575.5|13560.5|13574.4|13559.4|5
1648562020000|2022-03-29 13:53:40|13572.9|13557.9|13582.7|13545.2|13582.7|13557.9|13572.9|13545.2|1
1648562030000|2022-03-29 13:53:50|13574.9|13549.9|13568.2|13543.2|13574.9|13552.4|13567.4|13543.2|0
1648562040000|2022-03-29 13:54:00|13567.9|13542.9|13567.1|13542.1|13567.9|13542.9|13567.1|13542.1|1
1648562050000|2022-03-29 13:54:10|13562.4|13547.4|13583.4|13545.9|13583.4|13549.6|13562.4|13542.1|4
1648562060000|2022-03-29 13:54:20|13585.8|13548.3|13587.3|13562.3|13587.4|13562.3|13583.4|13548.3|5
1648562070000|2022-03-29 13:54:30|13587.6|13562.6|13587.8|13562.8|13587.8|13562.8|13587.6|13562.6|0
1648562080000|2022-03-29 13:54:40|13588.6|13563.6|13587.8|13562.8|13593.4|13570.6|13585.6|13554.2|5
1648562090000|2022-03-29 13:54:50|13588.7|13563.7|13582.6|13567.6|13589.5|13571.6|13582.6|13563.7|1
1648562100000|2022-03-29 13:55:00|13582.8|13567.8|13586.3|13561.3|13586.3|13567.8|13582.6|13561.3|0
1648562110000|2022-03-29 13:55:10|13582.1|13567.1|13584.5|13569.5|13584.5|13569.5|13582.1|13567.1|0
1648562120000|2022-03-29 13:55:20|13584.4|13569.4|13584.8|13569.8|13584.8|13569.8|13582.6|13567.6|1
1648562140000|2022-03-29 13:55:40|13583.8|13568.8|13584.3|13569.3|13584.3|13569.3|13583.8|13568.8|5
1648562150000|2022-03-29 13:55:50|13584.1|13569.1|13584.3|13569.3|13584.3|13569.3|13583.8|13568.8|3
1648562160000|2022-03-29 13:56:00|13584.8|13569.8|13585.2|13570.2|13586.5|13571.5|13582.6|13567.6|2
1648562170000|2022-03-29 13:56:10|13584.1|13569.1|13586.8|13571.8|13586.8|13571.8|13584.1|13569.1|4
1648562180000|2022-03-29 13:56:20|13587.6|13572.6|13587.3|13572.3|13588.8|13573.8|13587.3|13572.3|3
1648562190000|2022-03-29 13:56:30|13595.1|13580.1|13600.6|13585.6|13600.6|13585.6|13595.1|13580.1|2
1648562200000|2022-03-29 13:56:40|13605.1|13580.1|13598.9|13583.9|13605.1|13584.9|13598.9|13580.1|2
1648562210000|2022-03-29 13:56:50|13599.3|13584.3|13606.2|13591.2|13606.2|13591.2|13599.1|13584.1|1
1648562220000|2022-03-29 13:57:00|13605.8|13590.8|13609.2|13594.2|13609.2|13594.2|13605.8|13590.8|4
1648562230000|2022-03-29 13:57:10|13610.7|13595.7|13610.7|13595.7|13610.7|13595.7|13610.7|13595.7|0
1648562240000|2022-03-29 13:57:20|||||||||3
1648562250000|2022-03-29 13:57:30|13611.1|13596.1|13612|13597|13612|13597|13611.1|13596.1|3
1648562260000|2022-03-29 13:57:40|13612.4|13597.4|13613|13598|13613|13598|13612.4|13597.4|0
1648562270000|2022-03-29 13:57:50|13612.8|13597.8|13604.9|13589.9|13613.7|13598.7|13603.9|13588.9|9
1648562280000|2022-03-29 13:58:00|13603.7|13588.7|13599.8|13584.8|13603.7|13588.7|13599.8|13584.8|0
1648562290000|2022-03-29 13:58:10|13599.6|13584.6|13595.4|13580.4|13599.6|13584.6|13595.4|13580.4|0
1648562300000|2022-03-29 13:58:20|13595.2|13580.2|13590.1|13575.1|13595.2|13580.2|13590.1|13575.1|3
1648562310000|2022-03-29 13:58:30|13589.8|13574.8|13587|13572|13589.8|13574.8|13587|13572|0
1648562320000|2022-03-29 13:58:40|13587.1|13572.1|13588.8|13573.8|13589.8|13574.8|13586.8|13571.8|13
1648562330000|2022-03-29 13:58:50|13589.1|13574.1|13582.4|13567.4|13589.6|13574.6|13582.1|13567.1|9
1648562340000|2022-03-29 13:59:00|13582.7|13567.7|13588.4|13563.4|13588.4|13568.1|13578.9|13560.9|3
1648562360000|2022-03-29 13:59:20|13587.9|13562.9|13588.2|13563.2|13588.4|13563.4|13587.9|13562.9|4
1648562370000|2022-03-29 13:59:30|13587.7|13562.7|13587.7|13562.7|13587.7|13562.7|13587.7|13562.7|0
1648562380000|2022-03-29 13:59:40|||||||||2
1648562390000|2022-03-29 13:59:50|13585.3|13560.3|13588|13550.5|13590.2|13560.3|13585.3|13550.5|1
1648562400000|2022-03-29 14:00:00|13581.9|13556.9|13584.8|13569.8|13584.8|13569.8|13579.1|13556.9|2
1648562410000|2022-03-29 14:00:10|13583.4|13568.4|13583.4|13568.4|13583.4|13568.4|13583.4|13568.4|0
1648562420000|2022-03-29 14:00:20|13584.8|13569.8|13583.2|13568.2|13587.5|13572.5|13583.2|13568.2|1
1648562430000|2022-03-29 14:00:30|13584.8|13569.8|13584|13569|13586.4|13571.4|13584|13569|0
1648562440000|2022-03-29 14:00:40|13583.8|13568.8|13586.2|13571.2|13586.2|13571.2|13583.8|13568.8|4
1648562450000|2022-03-29 14:00:50|13586.8|13571.8|13584.8|13569.8|13588.2|13573.2|13584.8|13569.8|1
1648562460000|2022-03-29 14:01:00|13584.2|13569.2|13584.2|13569.2|13584.2|13569.2|13584.2|13569.2|1
1648562470000|2022-03-29 14:01:10|13583.8|13568.8|13579.2|13554.2|13583.8|13568.8|13570.5|13554.2|11
1648562480000|2022-03-29 14:01:20|13573.5|13558.5|13573.2|13558.2|13573.5|13558.5|13573.2|13558.2|0
1648562490000|2022-03-29 14:01:30|13573.8|13558.8|13573.6|13558.6|13574.3|13559.3|13573.6|13558.6|4
1648562500000|2022-03-29 14:01:40|13572.6|13557.6|13574|13559|13574|13559|13571.4|13556.4|1
1648562510000|2022-03-29 14:01:50|13571.2|13556.2|13570.5|13555.5|13571.2|13556.2|13570.2|13555.2|7
1648562520000|2022-03-29 14:02:00|13570.9|13555.9|13571.4|13556.4|13571.4|13556.4|13569.9|13554.9|14
1648562530000|2022-03-29 14:02:10|13571|13556|13571.2|13556.2|13571.2|13556.2|13570.2|13555.2|1
1648562540000|2022-03-29 14:02:20|13572.2|13557.2|13572.4|13557.4|13572.4|13557.4|13572.2|13557.2|8
1648562550000|2022-03-29 14:02:30|13572.7|13557.7|13572.4|13557.4|13572.7|13557.7|13572.4|13557.4|2
1648562560000|2022-03-29 14:02:40|13574|13559|13576.9|13561.9|13576.9|13561.9|13574|13559|0
1648562570000|2022-03-29 14:02:50|13579.4|13564.4|13579.8|13564.8|13579.8|13564.8|13579.4|13564.4|10
1648562580000|2022-03-29 14:03:00|13580.3|13565.3|13580.3|13565.3|13580.3|13565.3|13580.3|13565.3|0
1648562590000|2022-03-29 14:03:10|13580.1|13565.1|13580.1|13565.1|13580.1|13565.1|13580.1|13565.1|0
1648562610000|2022-03-29 14:03:30|13579.9|13564.9|13584.9|13569.9|13584.9|13569.9|13579.3|13564.3|1
1648562630000|2022-03-29 14:03:50|13586.2|13571.2|13586.9|13571.9|13593.7|13572.7|13586.2|13568.7|11
1648562640000|2022-03-29 14:04:00|13584.2|13569.2|13583.7|13568.7|13584.2|13569.2|13583.7|13568.7|1
1648562650000|2022-03-29 14:04:10|13583.3|13568.3|13584.1|13569.1|13584.3|13569.3|13583.3|13568.3|17
1648562660000|2022-03-29 14:04:20|13584.4|13569.4|13584.4|13569.4|13584.4|13569.4|13584.4|13569.4|7
1648562670000|2022-03-29 14:04:30|13583.4|13568.4|13585.1|13570.1|13585.1|13570.1|13581.7|13566.7|2
1648562680000|2022-03-29 14:04:40|13587.1|13572.1|13600|13585|13600.1|13585.1|13587.1|13572.1|7
1648562690000|2022-03-29 14:04:50|13600.3|13585.3|13603|13588|13603|13588|13600.3|13585.3|7
1648562700000|2022-03-29 14:05:00|13603.9|13588.9|13605.7|13590.7|13605.7|13590.7|13603.9|13588.9|8
1648562710000|2022-03-29 14:05:10|13605.5|13590.5|13602.7|13587.7|13605.5|13590.5|13602.5|13587.5|5
1648562720000|2022-03-29 14:05:20|13603.2|13588.2|13602.5|13587.5|13603.2|13588.2|13602.5|13587.5|3
1648562730000|2022-03-29 14:05:30|13603.1|13588.1|13603.6|13588.6|13603.6|13588.6|13603.1|13588.1|1
1648562750000|2022-03-29 14:05:50|13602.3|13587.3|13599.1|13584.1|13602.3|13587.3|13599.1|13584.1|1
1648562760000|2022-03-29 14:06:00|13598.8|13583.8|13585.8|13570.8|13598.8|13583.8|13585.3|13570.3|9
1648562770000|2022-03-29 14:06:10|13586.1|13571.1|13603.3|13578.3|13603.3|13581.1|13585.8|13570.8|7
1648562780000|2022-03-29 14:06:20|13599.3|13584.3|13599.3|13584.3|13599.3|13584.3|13599.3|13584.3|0
1648562800000|2022-03-29 14:06:40|13599.8|13584.8|13599.8|13584.8|13599.8|13584.8|13599.8|13584.8|0
1648562810000|2022-03-29 14:06:50|13605.2|13580.2|13595.2|13580.2|13605.2|13586.5|13595.2|13580.2|13
1648562820000|2022-03-29 14:07:00|13595.5|13580.5|13595.5|13580.5|13595.5|13580.5|13595.5|13580.5|0
1648562840000|2022-03-29 14:07:20|13595|13580|13596.3|13581.3|13596.3|13581.3|13595|13580|4
1648562860000|2022-03-29 14:07:40|13594.6|13579.6|13593.8|13578.8|13594.6|13579.6|13593.8|13578.8|12
1648562870000|2022-03-29 14:07:50|||||||||2
1648562880000|2022-03-29 14:08:00|||||||||30
1648562890000|2022-03-29 14:08:10|13594.1|13579.1|13594.6|13579.6|13594.6|13579.6|13594.1|13579.1|0
1648562900000|2022-03-29 14:08:20|13594.9|13579.9|13594.4|13579.4|13594.9|13579.9|13594.4|13579.4|22
1648562910000|2022-03-29 14:08:30|13594.8|13579.8|13595|13580|13595|13580|13594.5|13579.5|16
1648562920000|2022-03-29 14:08:40|13595.3|13580.3|13595.3|13580.3|13595.3|13580.3|13595.3|13580.3|21
1648562930000|2022-03-29 14:08:50|13595.8|13580.8|13586.8|13571.8|13595.8|13580.8|13583.3|13568.3|45
1648562940000|2022-03-29 14:09:00|||||||||7
1648562950000|2022-03-29 14:09:10|13587.1|13572.1|13586.2|13571.2|13587.1|13572.1|13585.8|13570.8|8
1648562960000|2022-03-29 14:09:20|13586.8|13571.8|13582.7|13567.7|13586.8|13571.8|13582.7|13567.7|12
1648562970000|2022-03-29 14:09:30|13583.3|13568.3|13584.5|13569.5|13584.5|13569.5|13583.3|13568.3|3
1648562990000|2022-03-29 14:09:50|13588.7|13563.7|13585.8|13560.8|13588.7|13565.6|13580.6|13560.8|10
1648563000000|2022-03-29 14:10:00|13587.3|13562.3|13577.8|13562.8|13591|13562.8|13577.8|13553|2
1648563010000|2022-03-29 14:10:10|13574.6|13559.6|13586.1|13571.1|13592.3|13571.1|13574.6|13554.8|16
1648563030000|2022-03-29 14:10:30|13586.5|13571.5|13587.1|13572.1|13587.1|13572.1|13586.5|13571.5|0
1648563040000|2022-03-29 14:10:40|13587.4|13572.4|13589.6|13564.6|13589.6|13572.4|13585.9|13564.1|6
1648563060000|2022-03-29 14:11:00|13589.3|13564.3|13589.1|13564.1|13589.3|13564.3|13588.6|13563.6|1
1648563080000|2022-03-29 14:11:20|13589.3|13564.3|13584.8|13569.8|13589.6|13569.8|13584.8|13564.3|6
1648563090000|2022-03-29 14:11:30|13585.1|13570.1|13586.1|13571.1|13586.1|13571.1|13585.1|13570.1|0
1648563100000|2022-03-29 14:11:40|13585.9|13570.9|13586.9|13571.9|13586.9|13571.9|13585.9|13570.9|0
1648563110000|2022-03-29 14:11:50|13587|13572|13587.5|13572.5|13587.6|13572.6|13586.6|13571.6|7
1648563120000|2022-03-29 14:12:00|13588.4|13573.4|13594.6|13579.6|13594.6|13579.6|13588.4|13573.4|3
1648563130000|2022-03-29 14:12:10|13594.8|13579.8|13612.2|13587.2|13612.2|13594.1|13594.8|13579.8|7
1648563140000|2022-03-29 14:12:20|13604.9|13589.9|13606.3|13591.3|13606.3|13591.3|13604.9|13589.9|1
1648563150000|2022-03-29 14:12:30|13606.9|13591.9|13606.9|13591.9|13606.9|13591.9|13606.9|13591.9|0
1648563160000|2022-03-29 14:12:40|13610.6|13595.6|13607.9|13592.9|13610.6|13595.6|13606.1|13591.1|34
1648563170000|2022-03-29 14:12:50|13607.7|13592.7|13607.4|13592.4|13607.7|13592.7|13607.4|13592.4|3
1648563180000|2022-03-29 14:13:00|13606.9|13591.9|13605.8|13590.8|13607.1|13592.1|13605.8|13590.8|0
1648563190000|2022-03-29 14:13:10|13605|13590|13613|13575.5|13613.2|13590|13597.3|13575.5|15
1648563210000|2022-03-29 14:13:30|13607|13582|13607.5|13592.5|13607.5|13592.5|13606.7|13581.7|0
1648563240000|2022-03-29 14:14:00|13607.4|13592.4|13607.4|13592.4|13607.4|13592.4|13607.2|13592.2|2
1648563250000|2022-03-29 14:14:10|13607.6|13592.6|13608.5|13593.5|13608.5|13593.5|13607.6|13592.6|0
1648563260000|2022-03-29 14:14:20|13608.7|13593.7|13608.7|13593.7|13608.7|13593.7|13608.7|13593.7|0
1648563270000|2022-03-29 14:14:30|13609|13594|13602.3|13587.3|13609|13594|13601.9|13586.9|12
1648563280000|2022-03-29 14:14:40|||||||||2
1648563290000|2022-03-29 14:14:50|13602.6|13587.6|13602.6|13587.6|13602.6|13587.6|13602.6|13587.6|2
1648563300000|2022-03-29 14:15:00|13602.5|13587.5|13603.5|13588.5|13603.5|13588.5|13602.5|13587.5|5
1648563310000|2022-03-29 14:15:10|13603.7|13588.7|13609.8|13594.8|13609.8|13594.8|13603.7|13588.7|3
1648563320000|2022-03-29 14:15:20|13609.5|13594.5|13608.4|13593.4|13609.5|13594.5|13607.3|13592.3|4
1648563330000|2022-03-29 14:15:30|13608.8|13593.8|13625.1|13610.1|13625.3|13610.3|13608.8|13593.8|16
1648563340000|2022-03-29 14:15:40|13629.9|13614.9|13636.2|13621.2|13637.3|13622.3|13629.9|13614.9|3
1648563350000|2022-03-29 14:15:50|13636.7|13621.7|13635.5|13620.5|13636.7|13621.7|13635.5|13620.5|4
1648563360000|2022-03-29 14:16:00|13635.2|13620.2|13635.6|13620.6|13635.6|13620.6|13635.2|13620.2|5
1648563370000|2022-03-29 14:16:10|13636.4|13621.4|13652.4|13637.4|13653.2|13637.4|13636.4|13615.7|4
1648563380000|2022-03-29 14:16:20|13649.4|13634.4|13649.4|13634.4|13649.4|13634.4|13649.4|13634.4|4
1648563390000|2022-03-29 14:16:30|||||||||1
1648563400000|2022-03-29 14:16:40|13650.1|13635.1|13649.4|13634.4|13651.5|13636.5|13648.9|13633.9|7
1648563410000|2022-03-29 14:16:50|13651|13636|13651.2|13636.2|13652.4|13637.4|13651|13636|4
1648563420000|2022-03-29 14:17:00|13651.4|13636.4|13649.3|13634.3|13651.4|13636.4|13648.8|13633.8|6
1648563430000|2022-03-29 14:17:10|13649.9|13634.9|13649.4|13634.4|13649.9|13634.9|13649.4|13634.4|0
1648563440000|2022-03-29 14:17:20|13649.6|13634.6|13648.9|13633.9|13649.6|13634.6|13645.5|13630.5|1
1648563460000|2022-03-29 14:17:40|13648.7|13633.7|13649|13634|13649.2|13634.2|13648.7|13633.7|0
1648563470000|2022-03-29 14:17:50|13649.2|13634.2|13649.2|13634.2|13649.2|13634.2|13649.2|13634.2|0
1648563480000|2022-03-29 14:18:00|13648.8|13633.8|13647.6|13632.6|13648.8|13633.8|13647.6|13632.6|1
1648563490000|2022-03-29 14:18:10|13647.9|13632.9|13649.5|13634.5|13649.5|13634.5|13647.9|13632.9|9
1648563500000|2022-03-29 14:18:20|13650.1|13635.1|13659|13644|13659|13644|13650.1|13635.1|8
1648563510000|2022-03-29 14:18:30|13661.9|13646.9|13681|13656|13681|13660.5|13661.9|13646.9|2
1648563520000|2022-03-29 14:18:40|13680.8|13655.8|13676.7|13661.7|13680.8|13661.7|13674.6|13655.6|0
1648563530000|2022-03-29 14:18:50|13676.1|13661.1|13676.9|13661.9|13677.5|13662.5|13675.8|13660.8|5
1648563540000|2022-03-29 14:19:00|13677.2|13662.2|13675.8|13660.8|13677.5|13662.5|13675.8|13660.8|3
1648563550000|2022-03-29 14:19:10|13675.2|13660.2|13673.3|13648.3|13675.6|13660.2|13673.3|13648.3|2
1648563560000|2022-03-29 14:19:20|13676.9|13639.4|13671|13646|13677.1|13646|13671|13639.4|3
1648563570000|2022-03-29 14:19:30|13663.8|13648.8|13660|13645|13663.8|13648.8|13660|13645|0
1648563590000|2022-03-29 14:19:50|13652.6|13637.6|13640|13625|13652.8|13637.6|13640|13615.3|6
1648563600000|2022-03-29 14:20:00|13645.8|13620.8|13649|13624|13649.5|13628.3|13640|13620.8|6
1648563610000|2022-03-29 14:20:10|13649.5|13634.5|13650.5|13625.5|13650.5|13634.5|13645.6|13625.5|3
1648563620000|2022-03-29 14:20:20|13650.8|13625.8|13646.7|13631.7|13651.3|13631.7|13645.3|13625.5|5
1648563630000|2022-03-29 14:20:30|13646.9|13631.9|13647.2|13632.2|13647.2|13632.2|13646.7|13631.7|5
1648563640000|2022-03-29 14:20:40|13647|13632|13647.2|13632.2|13647.2|13632.2|13647|13632|2
1648563650000|2022-03-29 14:20:50|13647.5|13632.5|13647.8|13632.8|13647.8|13632.8|13647|13632|1
1648563660000|2022-03-29 14:21:00|13648|13633|13648.3|13633.3|13648.3|13633.3|13648|13633|0
1648563670000|2022-03-29 14:21:10|13648.7|13633.7|13649|13634|13649|13634|13648.7|13633.7|0
1648563680000|2022-03-29 14:21:20|13648.8|13633.8|13649.3|13634.3|13649.3|13634.3|13648.6|13633.6|0
1648563690000|2022-03-29 14:21:30|13648.8|13633.8|13649.6|13634.6|13649.6|13634.6|13648.6|13633.6|0
1648563700000|2022-03-29 14:21:40|13649.8|13634.8|13645.6|13630.6|13649.8|13634.8|13645.6|13630.6|4
1648563710000|2022-03-29 14:21:50|13645.1|13630.1|13645.1|13630.1|13645.1|13630.1|13645.1|13630.1|0
1648563720000|2022-03-29 14:22:00|13645.7|13630.7|13645.5|13630.5|13646.3|13631.3|13645.5|13630.5|2
1648563730000|2022-03-29 14:22:10|13646.5|13631.5|13646.5|13631.5|13648|13633|13642.3|13627.3|3
1648563740000|2022-03-29 14:22:20|13646.3|13631.3|13644.5|13629.5|13646.3|13631.3|13644.5|13629.5|0
1648563750000|2022-03-29 14:22:30|13640.4|13625.4|13631.2|13616.2|13640.4|13625.4|13631.2|13616.2|2
1648563760000|2022-03-29 14:22:40|13630.2|13615.2|13629.7|13614.7|13630.2|13615.2|13629.7|13614.7|0
1648563770000|2022-03-29 14:22:50|13631.1|13616.1|13643.5|13628.5|13643.5|13628.5|13630.6|13615.6|6
1648563780000|2022-03-29 14:23:00|13648.1|13623.1|13642.2|13627.2|13648.1|13627.5|13642|13622.7|1
1648563790000|2022-03-29 14:23:10|13642|13627|13645|13630|13645|13630|13642|13627|3
1648563800000|2022-03-29 14:23:20|13644.8|13629.8|13644.3|13629.3|13645|13630|13644.3|13629.3|2
1648563810000|2022-03-29 14:23:30|13644.5|13629.5|13644|13629|13644.5|13629.5|13644|13629|1
1648563820000|2022-03-29 14:23:40|13643.8|13628.8|13641|13626|13644|13629|13641|13626|0
1648563830000|2022-03-29 14:23:50|13639.5|13624.5|13639.5|13624.5|13639.5|13624.5|13639.5|13624.5|1
1648563840000|2022-03-29 14:24:00|13639.3|13624.3|13634|13619|13639.3|13624.3|13633.7|13618.7|6
1648563850000|2022-03-29 14:24:10|13633.1|13618.1|13632.2|13617.2|13633.1|13618.1|13632.2|13617.2|0
1648563860000|2022-03-29 14:24:20|13630.2|13615.2|13628.7|13613.7|13630.2|13615.2|13628.7|13613.7|5
1648563870000|2022-03-29 14:24:30|13628.5|13613.5|13627|13612|13628.5|13613.5|13627|13612|2
1648563890000|2022-03-29 14:24:50|13622|13607|13621.3|13606.3|13622.2|13607.2|13621.3|13606.3|6
1648563900000|2022-03-29 14:25:00|||||||||1
1648563910000|2022-03-29 14:25:10|13621.5|13606.5|13621.6|13606.6|13621.8|13606.8|13621.5|13606.5|1
1648563930000|2022-03-29 14:25:30|13621.3|13606.3|13615.5|13600.5|13621.5|13606.5|13612.5|13597.5|2
1648563940000|2022-03-29 14:25:40|||||||||1
1648563950000|2022-03-29 14:25:50|||||||||11
1648563960000|2022-03-29 14:26:00|13615.7|13600.7|13626.5|13611.5|13626.8|13611.8|13615.7|13600.7|3
1648563970000|2022-03-29 14:26:10|13626.8|13611.8|13626.8|13611.8|13626.8|13611.8|13626.8|13611.8|0
1648563980000|2022-03-29 14:26:20|||||||||1
1648563990000|2022-03-29 14:26:30|||||||||7
1648564000000|2022-03-29 14:26:40|13631.6|13616.6|13642|13617|13647|13617|13631.6|13609.5|3
1648564010000|2022-03-29 14:26:50|13642.2|13617.2|13633.3|13618.3|13642.5|13618.5|13631.3|13616.3|2
1648564020000|2022-03-29 14:27:00|13633.5|13618.5|13631|13616|13634|13619|13631|13616|2
1648564030000|2022-03-29 14:27:10|13630.5|13615.5|13624.8|13609.8|13630.5|13615.5|13624.8|13609.8|4
1648564040000|2022-03-29 14:27:20|13624|13609|13624|13609|13624|13609|13624|13609|1
1648564050000|2022-03-29 14:27:30|13625|13610|13626.5|13611.5|13626.5|13611.5|13625|13610|0
1648564060000|2022-03-29 14:27:40|13626.8|13611.8|13626.8|13611.8|13626.8|13611.8|13626.8|13611.8|0
1648564070000|2022-03-29 14:27:50|||||||||1
1648564080000|2022-03-29 14:28:00|||||||||1
1648564100000|2022-03-29 14:28:20|13627.3|13612.3|13639.3|13624.3|13639.6|13624.6|13627|13612|19
1648564110000|2022-03-29 14:28:30|13639.9|13624.9|13639.2|13624.2|13639.9|13624.9|13639|13624|1
1648564120000|2022-03-29 14:28:40|13639.9|13624.9|13642|13627|13642|13627|13639.9|13624.9|1
1648564130000|2022-03-29 14:28:50|13643|13628|13645.3|13630.3|13645.3|13630.3|13642.8|13627.8|1
1648564140000|2022-03-29 14:29:00|13645.8|13630.8|13647.8|13632.8|13647.8|13632.8|13645.8|13630.8|1
1648564150000|2022-03-29 14:29:10|13647.2|13632.2|13636.8|13621.8|13647.2|13632.2|13636.8|13621.8|4
1648564160000|2022-03-29 14:29:20|13637|13622|13637.4|13622.4|13637.4|13622.4|13637|13622|3
1648564170000|2022-03-29 14:29:30|13638|13623|13638|13623|13638|13623|13638|13623|0
1648564180000|2022-03-29 14:29:40|13637.8|13622.8|13638.3|13623.3|13638.3|13623.3|13637.8|13622.8|1
1648564190000|2022-03-29 14:29:50|13637.7|13622.7|13634.7|13619.7|13637.9|13622.7|13628.8|13612.9|20
1648564200000|2022-03-29 14:30:00|13634.5|13619.5|13628|13613|13634.7|13619.7|13627.5|13612.5|14
1648564210000|2022-03-29 14:30:10|13626.5|13611.5|13627|13612|13628.2|13613.2|13626.5|13611.5|7
1648564220000|2022-03-29 14:30:20|13627.9|13612.9|13626.2|13611.2|13632.4|13617.4|13626.2|13611.2|9
1648564230000|2022-03-29 14:30:30|13626|13611|13622.1|13607.1|13626.2|13611.2|13622.1|13607.1|5
1648564240000|2022-03-29 14:30:40|13621.6|13606.6|13624.7|13609.7|13625.6|13610.6|13620.7|13605.7|8
1648564250000|2022-03-29 14:30:50|13624.2|13609.2|13624.7|13609.7|13625|13610|13624.2|13609.2|3
1648564260000|2022-03-29 14:31:00|13625|13610|13624.3|13609.3|13625.2|13610.2|13623.7|13608.7|4
1648564270000|2022-03-29 14:31:10|13625|13610|13626.6|13611.6|13630.9|13615.9|13622.7|13607.7|9
1648564280000|2022-03-29 14:31:20|13629|13614|13629|13614|13629|13614|13629|13614|1
1648564290000|2022-03-29 14:31:30|13632|13617|13631.9|13616.9|13633.4|13618.4|13631.7|13616.7|19
1648564300000|2022-03-29 14:31:40|13631.6|13616.6|13632.8|13617.8|13632.8|13617.8|13631.6|13616.6|7
1648564310000|2022-03-29 14:31:50|13632.6|13617.6|13638.2|13623.2|13638.4|13623.4|13632.6|13617.6|14
1648564320000|2022-03-29 14:32:00|13638.5|13623.5|13631.4|13616.4|13638.5|13623.5|13631.4|13616.4|19
1648564330000|2022-03-29 14:32:10|13630.6|13615.6|13622.6|13607.6|13630.6|13615.6|13620.5|13605.5|50
1648564340000|2022-03-29 14:32:20|13622.1|13607.1|13625.5|13610.5|13625.5|13610.5|13620.3|13605.3|10
1648564350000|2022-03-29 14:32:30|13625.3|13610.3|13624.3|13609.3|13625.6|13610.6|13624.3|13609.3|3
1648564360000|2022-03-29 14:32:40|13624.1|13609.1|13624.1|13609.1|13624.6|13609.6|13624.1|13609.1|1
1648564370000|2022-03-29 14:32:50|13623.9|13608.9|13624.8|13609.8|13624.8|13609.8|13623.9|13608.9|1
1648564380000|2022-03-29 14:33:00|13623.1|13608.1|13622.6|13607.6|13623.1|13608.1|13622.6|13607.6|1
1648564390000|2022-03-29 14:33:10|13623.5|13608.5|13610.4|13595.4|13623.5|13608.5|13609|13594|25
1648564400000|2022-03-29 14:33:20|13608.4|13593.4|13608|13593|13608.4|13593.4|13605.7|13590.7|4
1648564410000|2022-03-29 14:33:30|13607.8|13592.8|13602.1|13587.1|13607.8|13592.8|13602.1|13587.1|4
1648564420000|2022-03-29 14:33:40|13605|13590|13607.6|13592.6|13607.6|13592.6|13605|13590|7
1648564430000|2022-03-29 14:33:50|13607.9|13592.9|13607.9|13592.9|13607.9|13592.9|13607.9|13592.9|104
1648564440000|2022-03-29 14:34:00|13609.9|13594.9|13606.3|13591.3|13612.1|13597.1|13606.3|13591.3|7
1648564450000|2022-03-29 14:34:10|13606.5|13591.5|13605.9|13590.9|13606.8|13591.8|13605.9|13590.9|0
1648564460000|2022-03-29 14:34:20|13606.6|13591.6|13607.1|13592.1|13607.1|13592.1|13606.6|13591.6|2
1648564470000|2022-03-29 14:34:30|13607.6|13592.6|13610.8|13595.8|13613.4|13595.8|13607.6|13588.4|5
1648564500000|2022-03-29 14:35:00|13610|13595|13614.4|13599.4|13614.4|13599.4|13610|13595|1
1648564510000|2022-03-29 14:35:10|13621|13606|13623.7|13608.7|13623.7|13608.7|13619.3|13604.3|19
1648564530000|2022-03-29 14:35:30|13625.2|13610.2|13625.7|13610.7|13625.7|13610.7|13625.2|13610.2|4
1648564550000|2022-03-29 14:35:50|13625.9|13610.9|13635.7|13620.7|13637.7|13622.7|13625.9|13610.9|10
1648564570000|2022-03-29 14:36:10|13635.4|13620.4|13635.5|13620.5|13635.5|13620.5|13635.2|13620.2|1
1648564580000|2022-03-29 14:36:20|13634.6|13619.6|13634|13619|13634.6|13619.6|13634|13619|2
1648564590000|2022-03-29 14:36:30|13634.8|13619.8|13633.5|13618.5|13634.8|13619.8|13633.3|13618.3|2
1648564610000|2022-03-29 14:36:50|13635.2|13620.2|13633.1|13618.1|13635.2|13620.2|13633.1|13618.1|1
1648564620000|2022-03-29 14:37:00|13632.3|13617.3|13632.3|13617.3|13632.3|13617.3|13632.3|13617.3|2
1648564630000|2022-03-29 14:37:10|13632.6|13617.6|13632.6|13617.6|13632.6|13617.6|13632.6|13617.6|3
1648564650000|2022-03-29 14:37:30|13632.9|13617.9|13632.9|13617.9|13632.9|13617.9|13632.9|13617.9|0
1648564660000|2022-03-29 14:37:40|13634.1|13619.1|13636.3|13621.3|13636.3|13621.3|13634.1|13619.1|6
1648564670000|2022-03-29 14:37:50|||||||||2
1648564680000|2022-03-29 14:38:00|13636.1|13621.1|13636.1|13621.1|13636.1|13621.1|13636.1|13621.1|1
1648564710000|2022-03-29 14:38:30|13631.3|13616.3|13631.1|13616.1|13631.3|13616.3|13631.1|13616.1|9
1648564720000|2022-03-29 14:38:40|13631|13616|13631|13616|13631|13616|13631|13616|0
1648564730000|2022-03-29 14:38:50|13630.5|13615.5|13630.5|13615.5|13630.5|13615.5|13630.5|13615.5|1
1648564740000|2022-03-29 14:39:00|13632.9|13617.9|13634.2|13619.2|13634.2|13619.2|13632.9|13617.9|7
1648564750000|2022-03-29 14:39:10|13633.4|13618.4|13632|13617|13633.4|13618.4|13632|13617|1
1648564770000|2022-03-29 14:39:30|13632.2|13617.2|13632.2|13617.2|13632.2|13617.2|13632.2|13617.2|1
1648564780000|2022-03-29 14:39:40|13632.9|13617.9|13636.2|13621.2|13636.2|13621.2|13632.9|13617.9|0
1648564800000|2022-03-29 14:40:00|13636|13621|13634|13619|13636|13621|13634|13619|2
1648564810000|2022-03-29 14:40:10|13633.8|13618.8|13633.8|13618.8|13633.8|13618.8|13633.8|13618.8|1
1648564840000|2022-03-29 14:40:40|13633.5|13618.5|13635|13620|13635|13620|13633.5|13618.5|0
1648564850000|2022-03-29 14:40:50|||||||||4
1648564860000|2022-03-29 14:41:00|13633.5|13618.5|13633.5|13618.5|13633.5|13618.5|13633.5|13618.5|5
1648564870000|2022-03-29 14:41:10|13632.7|13617.7|13631.5|13616.5|13632.7|13617.7|13631.5|13616.5|5
1648564880000|2022-03-29 14:41:20|13631.2|13616.2|13621.5|13606.5|13631.2|13616.2|13621.5|13606.5|8
1648564890000|2022-03-29 14:41:30|13621.8|13606.8|13620.8|13605.8|13621.8|13606.8|13620.8|13605.8|0
1648564900000|2022-03-29 14:41:40|13620.2|13605.2|13618.9|13603.9|13620.2|13605.2|13618.9|13603.9|1
1648564910000|2022-03-29 14:41:50|||||||||1
1648564920000|2022-03-29 14:42:00|13617.4|13602.4|13612.7|13597.7|13617.4|13602.4|13612.7|13597.7|4
1648564930000|2022-03-29 14:42:10|13612.9|13597.9|13612.9|13597.9|13612.9|13597.9|13612.9|13597.9|1
1648564940000|2022-03-29 14:42:20|13613.8|13598.8|13613.6|13598.6|13613.8|13598.8|13613.6|13598.6|4
1648564950000|2022-03-29 14:42:30|13613.3|13598.3|13613.8|13598.8|13616.9|13601.9|13613.3|13598.3|8
1648564960000|2022-03-29 14:42:40|13613.6|13598.6|13613.3|13598.3|13613.6|13598.6|13613.3|13598.3|0
1648564970000|2022-03-29 14:42:50|13613.5|13598.5|13613.8|13598.8|13613.8|13598.8|13613.5|13598.5|2
1648564980000|2022-03-29 14:43:00|13614|13599|13611.5|13596.5|13614|13599|13611.5|13596.5|4
1648564990000|2022-03-29 14:43:10|13611.2|13596.2|13609.9|13594.9|13611.2|13596.2|13609.9|13594.9|2
1648565000000|2022-03-29 14:43:20|13610.4|13595.4|13610.4|13595.4|13610.4|13595.4|13610.4|13595.4|0
1648565010000|2022-03-29 14:43:30|13610.9|13595.9|13611.8|13596.8|13611.8|13596.8|13610.9|13595.9|5
1648565020000|2022-03-29 14:43:40|13611.2|13596.2|13607.3|13592.3|13611.2|13596.2|13607.3|13592.3|2
1648565040000|2022-03-29 14:44:00|13606.1|13591.1|13596.5|13581.5|13606.1|13591.1|13596.5|13581.5|12
1648565050000|2022-03-29 14:44:10|13595.9|13580.9|13592.4|13577.4|13595.9|13580.9|13592.4|13577.4|4
1648565060000|2022-03-29 14:44:20|||||||||2
1648565070000|2022-03-29 14:44:30|13592.8|13577.8|13597.3|13582.3|13597.3|13582.3|13592.8|13577.8|5
1648565080000|2022-03-29 14:44:40|||||||||1
1648565090000|2022-03-29 14:44:50|13599.8|13584.8|13600.3|13585.3|13601.1|13586.1|13599.8|13584.8|3
1648565100000|2022-03-29 14:45:00|13600.5|13585.5|13600.5|13585.5|13600.5|13585.5|13600.5|13585.5|0
1648565110000|2022-03-29 14:45:10|13600.4|13585.4|13599.9|13584.9|13600.6|13585.6|13599.9|13584.9|0
1648565120000|2022-03-29 14:45:20|13599.7|13584.7|13594.3|13579.3|13599.7|13584.7|13594.3|13579.3|1
1648565170000|2022-03-29 14:46:10|13594.6|13579.6|13594.6|13579.6|13594.6|13579.6|13594.6|13579.6|2
1648565180000|2022-03-29 14:46:20|13594.9|13579.9|13595.2|13580.2|13595.2|13580.2|13594.9|13579.9|55
1648565190000|2022-03-29 14:46:30|||||||||10
1648565200000|2022-03-29 14:46:40|13595.5|13580.5|13595.8|13580.8|13595.8|13580.8|13595.2|13580.2|30
1648565220000|2022-03-29 14:47:00|13596.1|13581.1|13596.1|13581.1|13596.1|13581.1|13596.1|13581.1|2
1648565230000|2022-03-29 14:47:10|13596.4|13581.4|13596.4|13581.4|13596.4|13581.4|13596.4|13581.4|0
1648565240000|2022-03-29 14:47:20|13595.8|13580.8|13595.8|13580.8|13595.8|13580.8|13595.8|13580.8|6
1648565250000|2022-03-29 14:47:30|13597.2|13582.2|13596.6|13581.6|13597.2|13582.2|13596.6|13581.6|2
1648565260000|2022-03-29 14:47:40|13596.9|13581.9|13596.6|13581.6|13596.9|13581.9|13596.6|13581.6|2
1648565270000|2022-03-29 14:47:50|13598.7|13583.7|13620.3|13605.3|13620.3|13605.3|13598.7|13583.7|7
1648565280000|2022-03-29 14:48:00|13620|13605|13620|13605|13620|13605|13620|13605|3
1648565290000|2022-03-29 14:48:10|13620.4|13605.4|13621|13606|13621|13606|13620.4|13605.4|1
1648565300000|2022-03-29 14:48:20|13614.1|13599.1|13609.4|13594.4|13614.1|13599.1|13609.4|13594.4|20
1648565310000|2022-03-29 14:48:30|13608.8|13593.8|13608.8|13593.8|13608.8|13593.8|13608.8|13593.8|0
1648565320000|2022-03-29 14:48:40|13608.6|13593.6|13608.1|13593.1|13608.6|13593.6|13608.1|13593.1|3
1648565330000|2022-03-29 14:48:50|13607.9|13592.9|13604.1|13589.1|13607.9|13592.9|13604.1|13589.1|1
1648565360000|2022-03-29 14:49:20|13603.9|13588.9|13603.3|13588.3|13603.9|13588.9|13603.3|13588.3|0
1648565370000|2022-03-29 14:49:30|13603.6|13588.6|13582.4|13567.4|13603.6|13588.6|13582.1|13567.1|4
1648565380000|2022-03-29 14:49:40|13581.4|13566.4|13605.9|13568.4|13605.9|13572.7|13581.1|13566.1|21
1648565390000|2022-03-29 14:49:50|13592.4|13577.4|13589.7|13574.7|13592.4|13577.4|13589.7|13574.7|0
1648565410000|2022-03-29 14:50:10|||||||||106
1648565420000|2022-03-29 14:50:20|||||||||6
1648565430000|2022-03-29 14:50:30|13592.9|13577.9|13601.1|13586.1|13602.1|13587.1|13592.9|13577.9|32
1648565440000|2022-03-29 14:50:40|13599.6|13584.6|13599.4|13584.4|13599.6|13584.6|13598.8|13583.8|27
1648565450000|2022-03-29 14:50:50|||||||||25
1648565460000|2022-03-29 14:51:00|13599.2|13584.2|13599.5|13584.5|13599.5|13584.5|13599.2|13584.2|33
1648565470000|2022-03-29 14:51:10|13598.9|13583.9|13598.5|13583.5|13598.9|13583.9|13598.2|13583.2|1
1648565480000|2022-03-29 14:51:20|13598|13583|13598|13583|13598|13583|13598|13583|26
1648565490000|2022-03-29 14:51:30|13597.5|13582.5|13597.2|13582.2|13597.5|13582.5|13597.2|13582.2|25
1648565510000|2022-03-29 14:51:50|13597.6|13582.6|13597.6|13582.6|13597.6|13582.6|13597.6|13582.6|0
1648565520000|2022-03-29 14:52:00|13598.5|13583.5|13591.1|13576.1|13598.8|13583.8|13591.1|13576.1|30
1648565530000|2022-03-29 14:52:10|13590.9|13575.9|13583.4|13568.4|13591.9|13576.9|13583.2|13568.2|6
1648565540000|2022-03-29 14:52:20|13583.2|13568.2|13583.4|13568.4|13583.4|13568.4|13582.9|13567.9|0
1648565550000|2022-03-29 14:52:30|13583.1|13568.1|13581.8|13566.8|13583.4|13568.4|13581.6|13566.6|0
1648565560000|2022-03-29 14:52:40|13582.3|13567.3|13581.6|13566.6|13582.8|13567.8|13581.6|13566.6|0
1648565580000|2022-03-29 14:53:00|13579.6|13564.6|13579.6|13564.6|13579.6|13564.6|13579.6|13564.6|2
1648565590000|2022-03-29 14:53:10|||||||||9
1648565600000|2022-03-29 14:53:20|13582.7|13567.7|13582.7|13567.7|13582.7|13567.7|13582.7|13567.7|5
1648565610000|2022-03-29 14:53:30|13583.6|13568.6|13588.1|13573.1|13588.1|13573.1|13583.6|13568.6|3
1648565620000|2022-03-29 14:53:40|13588.4|13573.4|13582.7|13567.7|13588.4|13573.4|13582.7|13567.7|5
1648565630000|2022-03-29 14:53:50|13582.2|13567.2|13585|13570|13585|13570|13581.4|13566.4|2
1648565640000|2022-03-29 14:54:00|13585.3|13570.3|13587|13572|13587.5|13572.5|13585.3|13570.3|4
1648565650000|2022-03-29 14:54:10|13587.2|13572.2|13587|13572|13587.2|13572.2|13587|13572|4
1648565660000|2022-03-29 14:54:20|13589|13574|13587|13572|13589|13574|13587|13572|0
1648565670000|2022-03-29 14:54:30|13587.2|13572.2|13586.5|13571.5|13587.2|13572.2|13586.5|13571.5|1
1648565680000|2022-03-29 14:54:40|13586.2|13571.2|13586.2|13571.2|13586.2|13571.2|13586.2|13571.2|1
1648565690000|2022-03-29 14:54:50|||||||||6
1648565700000|2022-03-29 14:55:00|||||||||1
1648565710000|2022-03-29 14:55:10|||||||||4
1648565730000|2022-03-29 14:55:30|||||||||2
1648565740000|2022-03-29 14:55:40|13586.6|13571.6|13586.9|13571.9|13587.2|13572.2|13586.6|13571.6|1
1648565750000|2022-03-29 14:55:50|13587.2|13572.2|13587.9|13572.9|13589|13574|13585.9|13570.9|4
1648565760000|2022-03-29 14:56:00|13586.2|13571.2|13589|13574|13589|13574|13585.4|13570.4|8
1648565770000|2022-03-29 14:56:10|13587.2|13572.2|13585.7|13570.7|13587.2|13572.2|13585.7|13570.7|0
1648565780000|2022-03-29 14:56:20|||||||||3
1648565790000|2022-03-29 14:56:30|||||||||1
1648565810000|2022-03-29 14:56:50|13585.2|13570.2|13581.2|13566.2|13585.2|13570.2|13581.2|13566.2|2
1648565820000|2022-03-29 14:57:00|13580.9|13565.9|13576.2|13561.2|13580.9|13565.9|13575.7|13560.7|15
1648565830000|2022-03-29 14:57:10|13575.9|13560.9|13574.9|13559.9|13575.9|13560.9|13574.9|13559.9|3
1648565840000|2022-03-29 14:57:20|13574.7|13559.7|13565.3|13550.3|13574.7|13559.7|13565.3|13550.3|3
1648565850000|2022-03-29 14:57:30|13564.1|13549.1|13564.1|13549.1|13567.4|13552.4|13562.9|13547.9|6
1648565860000|2022-03-29 14:57:40|13564.3|13549.3|13571.1|13556.1|13571.1|13556.1|13564.3|13549.3|7
1648565870000|2022-03-29 14:57:50|||||||||2
1648565880000|2022-03-29 14:58:00|13571.3|13556.3|13567.5|13552.5|13573.3|13558.3|13567|13552|22
1648565890000|2022-03-29 14:58:10|13568.2|13553.2|13567.3|13552.3|13568.2|13553.2|13566.5|13551.5|0
1648565900000|2022-03-29 14:58:20|13566.8|13551.8|13563.3|13548.3|13566.8|13551.8|13562.9|13547.9|1
1648565910000|2022-03-29 14:58:30|13563.1|13548.1|13561.5|13546.5|13563.1|13548.1|13560.5|13545.5|7
1648565920000|2022-03-29 14:58:40|13560.5|13545.5|13559.6|13544.6|13563.8|13548.8|13559.1|13544.1|3
1648565930000|2022-03-29 14:58:50|13559.1|13544.1|13558.1|13543.1|13559.3|13544.3|13557.2|13542.2|0
1648565940000|2022-03-29 14:59:00|13557.9|13542.9|13556.6|13541.6|13557.9|13542.9|13556.4|13541.4|0
1648565950000|2022-03-29 14:59:10|13556.7|13541.7|13556.4|13541.4|13556.7|13541.7|13556.4|13541.4|1
1648565960000|2022-03-29 14:59:20|13555.4|13540.4|13554.9|13539.9|13555.9|13540.9|13554.9|13539.9|1
1648565970000|2022-03-29 14:59:30|13554.6|13539.6|13545.4|13530.4|13554.6|13539.6|13545.4|13530.4|28
1648565980000|2022-03-29 14:59:40|13554.9|13539.9|13550.7|13535.7|13554.9|13539.9|13548.4|13533.4|10
1648565990000|2022-03-29 14:59:50|13550.2|13535.2|13551.4|13536.4|13551.6|13536.6|13549.4|13534.4|3
1648566000000|2022-03-29 15:00:00|13551.3|13536.3|13551.9|13536.9|13551.9|13536.9|13550.9|13535.9|0
1648566010000|2022-03-29 15:00:10|13556.9|13541.9|13556.4|13541.4|13556.9|13541.9|13556.4|13541.4|27
1648566020000|2022-03-29 15:00:20|13555.6|13540.6|13556.6|13541.6|13556.6|13541.6|13555.6|13540.6|0
1648566030000|2022-03-29 15:00:30|13557.2|13542.2|13558.1|13543.1|13558.1|13543.1|13557.2|13542.2|0
1648566040000|2022-03-29 15:00:40|13561.1|13546.1|13566.8|13551.8|13566.8|13551.8|13561.1|13546.1|7
1648566050000|2022-03-29 15:00:50|||||||||1
1648566060000|2022-03-29 15:01:00|13567.3|13552.3|13578.6|13563.6|13579.1|13564.1|13567.3|13552.3|6
1648566070000|2022-03-29 15:01:10|||||||||1
1648566080000|2022-03-29 15:01:20|13578.3|13563.3|13577.1|13562.1|13578.3|13563.3|13577.1|13562.1|1
1648566090000|2022-03-29 15:01:30|13576.8|13561.8|13576.8|13561.8|13576.8|13561.8|13576.8|13561.8|2
1648566100000|2022-03-29 15:01:40|13575.6|13560.6|13574.3|13559.3|13575.6|13560.6|13573.6|13558.6|3
1648566110000|2022-03-29 15:01:50|13574.1|13559.1|13571.8|13556.8|13574.1|13559.1|13571.6|13556.6|2
1648566130000|2022-03-29 15:02:10|13571.6|13556.6|13572.3|13557.3|13572.3|13557.3|13571.1|13556.1|0
1648566140000|2022-03-29 15:02:20|13571.8|13556.8|13568.1|13553.1|13571.8|13556.8|13568.1|13553.1|1
1648566150000|2022-03-29 15:02:30|13567.8|13552.8|13567.3|13552.3|13567.8|13552.8|13567.3|13552.3|1
1648566160000|2022-03-29 15:02:40|13567.1|13552.1|13566.3|13551.3|13567.3|13552.3|13566.3|13551.3|0
1648566180000|2022-03-29 15:03:00|13566.6|13551.6|13566.6|13551.6|13566.6|13551.6|13566.6|13551.6|1
1648566190000|2022-03-29 15:03:10|13563.4|13548.4|13561.9|13546.9|13563.4|13548.4|13561.9|13546.9|2
1648566200000|2022-03-29 15:03:20|13562.3|13547.3|13560.9|13545.9|13562.3|13547.3|13560.9|13545.9|3
1648566220000|2022-03-29 15:03:40|||||||||1
1648566240000|2022-03-29 15:04:00|13560.5|13545.5|13561.1|13546.1|13561.1|13546.1|13558.4|13543.4|33
1648566250000|2022-03-29 15:04:10|13560.5|13545.5|13556.6|13541.6|13560.5|13545.5|13556.6|13541.6|7
1648566270000|2022-03-29 15:04:30|13562.6|13547.6|13563.3|13548.3|13563.3|13548.3|13562.6|13547.6|1
1648566280000|2022-03-29 15:04:40|13563.6|13548.6|13573.8|13558.8|13575.3|13558.8|13563.6|13548.6|30
1648566290000|2022-03-29 15:04:50|13574.3|13559.3|13577.3|13562.3|13577.3|13562.3|13574.3|13559.3|5
1648566300000|2022-03-29 15:05:00|13577.1|13562.1|13576.6|13561.6|13577.6|13562.6|13576.6|13561.6|7
1648566320000|2022-03-29 15:05:20|13576.8|13561.8|13577.1|13562.1|13577.1|13562.1|13576.8|13561.8|0
1648566330000|2022-03-29 15:05:30|||||||||1
1648566340000|2022-03-29 15:05:40|13577.3|13562.3|13578.1|13563.1|13579.6|13564.6|13577.3|13562.3|2
1648566350000|2022-03-29 15:05:50|13579.1|13564.1|13579.1|13564.1|13579.1|13564.1|13579.1|13564.1|0
1648566360000|2022-03-29 15:06:00|13579.6|13564.6|13576.1|13561.1|13579.6|13564.6|13576.1|13561.1|2
1648566370000|2022-03-29 15:06:10|13576.8|13561.8|13575.6|13560.6|13576.8|13561.8|13575.6|13560.6|5
1648566380000|2022-03-29 15:06:20|||||||||32
1648566390000|2022-03-29 15:06:30|13574.6|13559.6|13574.6|13559.6|13574.6|13559.6|13574.6|13559.6|1
1648566400000|2022-03-29 15:06:40|13573.2|13558.2|13571.6|13556.6|13573.2|13558.2|13571.1|13556.1|0
1648566410000|2022-03-29 15:06:50|13571.1|13556.1|13571.4|13556.4|13571.6|13556.6|13571.1|13556.1|1
1648566420000|2022-03-29 15:07:00|13571.1|13556.1|13569.6|13554.6|13571.1|13556.1|13568.6|13553.6|2
1648566430000|2022-03-29 15:07:10|13568.9|13553.9|13571.1|13556.1|13571.1|13556.1|13568.9|13553.9|2
1648566440000|2022-03-29 15:07:20|13571.6|13556.6|13571.6|13556.6|13571.6|13556.6|13571.6|13556.6|0
1648566450000|2022-03-29 15:07:30|13570.4|13555.4|13569.6|13554.6|13570.4|13555.4|13569.6|13554.6|1
1648566460000|2022-03-29 15:07:40|13569.1|13554.1|13570.1|13555.1|13570.1|13555.1|13569.1|13554.1|3
1648566470000|2022-03-29 15:07:50|13569.7|13554.7|13569.6|13554.6|13569.7|13554.7|13569.6|13554.6|1
1648566480000|2022-03-29 15:08:00|||||||||1
1648566500000|2022-03-29 15:08:20|||||||||1
1648566510000|2022-03-29 15:08:30|13569.1|13554.1|13569.1|13554.1|13569.3|13554.3|13569.1|13554.1|2
1648566520000|2022-03-29 15:08:40|13568.9|13553.9|13568.6|13553.6|13568.9|13553.9|13568.1|13553.1|1
1648566540000|2022-03-29 15:09:00|13567.6|13552.6|13567.6|13552.6|13567.6|13552.6|13567.6|13552.6|2
1648566570000|2022-03-29 15:09:30|13567.8|13552.8|13567.8|13552.8|13568.1|13553.1|13567.6|13552.6|0
1648566580000|2022-03-29 15:09:40|13568.1|13553.1|13568.1|13553.1|13568.1|13553.1|13568.1|13553.1|3
1648566590000|2022-03-29 15:09:50|13568.6|13553.6|13568.1|13553.1|13568.9|13553.9|13568.1|13553.1|2
1648566600000|2022-03-29 15:10:00|13567.3|13552.3|13566.1|13551.1|13567.3|13552.3|13566.1|13551.1|0
1648566610000|2022-03-29 15:10:10|||||||||1
1648566620000|2022-03-29 15:10:20|13565.1|13550.1|13564.5|13549.5|13565.1|13550.1|13564.5|13549.5|28
1648566630000|2022-03-29 15:10:30|13563.5|13548.5|13560|13545|13563.5|13548.5|13560|13545|1
1648566640000|2022-03-29 15:10:40|13561.5|13546.5|13563.8|13548.8|13563.8|13548.8|13561.5|13546.5|5
1648566660000|2022-03-29 15:11:00|13563.5|13548.5|13564|13549|13564|13549|13563.5|13548.5|1
1648566670000|2022-03-29 15:11:10|13568.5|13553.5|13567.8|13552.8|13569.7|13554.7|13567.2|13552.2|10
1648566680000|2022-03-29 15:11:20|13568|13553|13567.2|13552.2|13568|13553|13567.2|13552.2|0
1648566700000|2022-03-29 15:11:40|13566.8|13551.8|13567.7|13552.7|13567.8|13552.8|13566.8|13551.8|2
1648566710000|2022-03-29 15:11:50|13568.1|13553.1|13567.5|13552.5|13568.7|13553.7|13567.5|13552.5|0
1648566720000|2022-03-29 15:12:00|13567.2|13552.2|13567.5|13552.5|13567.7|13552.7|13567.2|13552.2|1
1648566730000|2022-03-29 15:12:10|13565.5|13550.5|13565.5|13550.5|13567.5|13552.5|13565.5|13550.5|1
1648566750000|2022-03-29 15:12:30|13565.8|13550.8|13567.8|13552.8|13567.8|13552.8|13565.8|13550.8|4
1648566760000|2022-03-29 15:12:40|13570.5|13555.5|13570.2|13555.2|13570.7|13555.7|13570.2|13555.2|3
1648566770000|2022-03-29 15:12:50|||||||||1
1648566780000|2022-03-29 15:13:00|13569.9|13554.9|13569.9|13554.9|13569.9|13554.9|13569.9|13554.9|2
1648566790000|2022-03-29 15:13:10|13567.7|13552.7|13567.7|13552.7|13567.7|13552.7|13567.7|13552.7|1
1648566810000|2022-03-29 15:13:30|13565.2|13550.2|13565.2|13550.2|13565.2|13550.2|13565.2|13550.2|1
1648566820000|2022-03-29 15:13:40|13564|13549|13563.5|13548.5|13564|13549|13563.5|13548.5|2
1648566830000|2022-03-29 15:13:50|13562.8|13547.8|13562.8|13547.8|13562.8|13547.8|13562.8|13547.8|1
1648566840000|2022-03-29 15:14:00|13562.4|13547.4|13560.3|13545.3|13562.4|13547.4|13560.3|13545.3|3
1648566850000|2022-03-29 15:14:10|13560|13545|13560|13545|13560|13545|13560|13545|1
1648566870000|2022-03-29 15:14:30|13559.2|13544.2|13559|13544|13559.2|13544.2|13559|13544|0
1648566880000|2022-03-29 15:14:40|13559.2|13544.2|13559.2|13544.2|13559.2|13544.2|13559.2|13544.2|2
1648566900000|2022-03-29 15:15:00|||||||||2
1648566910000|2022-03-29 15:15:10|13559|13544|13559.7|13544.7|13559.7|13544.7|13559|13544|1
1648566920000|2022-03-29 15:15:20|13559.5|13544.5|13559.5|13544.5|13559.5|13544.5|13559.5|13544.5|1
1648566930000|2022-03-29 15:15:30|13558.8|13543.8|13556.8|13541.8|13558.8|13543.8|13556.8|13541.8|2
1648566940000|2022-03-29 15:15:40|13557.1|13542.1|13557.6|13542.6|13557.8|13542.8|13557.1|13542.1|2
1648566950000|2022-03-29 15:15:50|13557.8|13542.8|13557.3|13542.3|13557.8|13542.8|13557.3|13542.3|0
1648566960000|2022-03-29 15:16:00|13557.1|13542.1|13557.4|13542.4|13557.4|13542.4|13557.1|13542.1|0
1648566970000|2022-03-29 15:16:10|13557.2|13542.2|13556.6|13541.6|13557.2|13542.2|13556.6|13541.6|0
1648566980000|2022-03-29 15:16:20|13556.9|13541.9|13556.6|13541.6|13556.9|13541.9|13556.1|13541.1|53
1648566990000|2022-03-29 15:16:30|13556.8|13541.8|13556|13541|13556.8|13541.8|13556|13541|8
1648567000000|2022-03-29 15:16:40|||||||||1
1648567010000|2022-03-29 15:16:50|13555.5|13540.5|13555.5|13540.5|13555.5|13540.5|13555.5|13540.5|1
1648567020000|2022-03-29 15:17:00|13555|13540|13550.8|13535.8|13555.7|13540.7|13550.8|13535.8|3
1648567040000|2022-03-29 15:17:20|||||||||8
1648567050000|2022-03-29 15:17:30|||||||||3
1648567060000|2022-03-29 15:17:40|13551.3|13536.3|13551.3|13536.3|13551.3|13536.3|13551.3|13536.3|1
1648567080000|2022-03-29 15:18:00|13551.1|13536.1|13550.8|13535.8|13551.1|13536.1|13550.8|13535.8|1
1648567100000|2022-03-29 15:18:20|13551.2|13536.2|13551.1|13536.1|13553.4|13538.4|13550.8|13535.8|1
1648567120000|2022-03-29 15:18:40|13550.8|13535.8|13551.1|13536.1|13551.6|13536.6|13550.8|13535.8|1
1648567140000|2022-03-29 15:19:00|13551.3|13536.3|13551.5|13536.5|13552.1|13537.1|13551.3|13536.3|0
1648567150000|2022-03-29 15:19:10|13551.2|13536.2|13551.2|13536.2|13551.2|13536.2|13551.2|13536.2|0
1648567160000|2022-03-29 15:19:20|13551.5|13536.5|13551.2|13536.2|13551.5|13536.5|13551.2|13536.2|2
1648567170000|2022-03-29 15:19:30|13550.9|13535.9|13550.9|13535.9|13550.9|13535.9|13550.9|13535.9|3
1648567180000|2022-03-29 15:19:40|13553.3|13538.3|13552.8|13537.8|13554.8|13539.8|13552.8|13537.8|2
1648567190000|2022-03-29 15:19:50|13551.8|13536.8|13551.8|13536.8|13551.8|13536.8|13551.8|13536.8|0
1648567200000|2022-03-29 15:20:00|13550.6|13535.6|13550.6|13535.6|13550.8|13535.8|13550.6|13535.6|13
1648567220000|2022-03-29 15:20:20|13554.9|13539.9|13556.2|13541.2|13556.2|13541.2|13554.7|13539.7|7
1648567230000|2022-03-29 15:20:30|13557.2|13542.2|13566.2|13551.2|13566.2|13551.2|13557.2|13542.2|4
1648567240000|2022-03-29 15:20:40|13569.4|13554.4|13572.6|13557.6|13572.9|13557.9|13569.4|13554.4|4
1648567250000|2022-03-29 15:20:50|13574.6|13559.6|13587.7|13572.7|13591.2|13574.4|13574.6|13559.6|47
1648567260000|2022-03-29 15:21:00|13587.5|13572.5|13585.2|13570.2|13587.7|13572.7|13585.2|13570.2|0
1648567270000|2022-03-29 15:21:10|13584|13569|13581.2|13566.2|13584|13569|13580.7|13565.7|0
1648567280000|2022-03-29 15:21:20|13581.1|13566.1|13580.6|13565.6|13581.4|13566.4|13580.6|13565.6|1
1648567290000|2022-03-29 15:21:30|13581.1|13566.1|13580.6|13565.6|13581.1|13566.1|13580.6|13565.6|0
1648567300000|2022-03-29 15:21:40|13581.1|13566.1|13581.1|13566.1|13581.1|13566.1|13581.1|13566.1|2
1648567310000|2022-03-29 15:21:50|13582.1|13567.1|13582.1|13567.1|13582.1|13567.1|13582.1|13567.1|4
1648567320000|2022-03-29 15:22:00|13581.9|13566.9|13582.6|13567.6|13582.6|13567.6|13581.7|13566.7|3
1648567330000|2022-03-29 15:22:10|13586.5|13571.5|13589.1|13574.1|13589.3|13574.3|13586.5|13571.5|5
1648567340000|2022-03-29 15:22:20|13587.3|13572.3|13588.4|13573.4|13588.4|13573.4|13583.4|13568.4|13
1648567350000|2022-03-29 15:22:30|13588.6|13573.6|13589.6|13574.6|13589.6|13574.6|13588.6|13573.6|0
1648567360000|2022-03-29 15:22:40|13589.9|13574.9|13589.9|13574.9|13589.9|13574.9|13589.9|13574.9|0
1648567370000|2022-03-29 15:22:50|13592.6|13577.6|13593.1|13578.1|13593.1|13578.1|13592.6|13577.6|1
1648567380000|2022-03-29 15:23:00|13593.3|13578.3|13593.6|13578.6|13593.6|13578.6|13593.3|13578.3|0
1648567400000|2022-03-29 15:23:20|13593.4|13578.4|13591.4|13576.4|13593.4|13578.4|13591.4|13576.4|1
1648567420000|2022-03-29 15:23:40|13596.1|13581.1|13595.9|13580.9|13596.1|13581.1|13595.9|13580.9|5
1648567430000|2022-03-29 15:23:50|||||||||1
1648567440000|2022-03-29 15:24:00|13595.6|13580.6|13586.7|13571.7|13595.6|13580.6|13586.7|13571.7|4
1648567450000|2022-03-29 15:24:10|13586.9|13571.9|13586.4|13571.4|13586.9|13571.9|13586.4|13571.4|0
1648567460000|2022-03-29 15:24:20|13585.9|13570.9|13585.4|13570.4|13585.9|13570.9|13584.4|13569.4|1
1648567470000|2022-03-29 15:24:30|13584.8|13569.8|13582.9|13567.9|13584.8|13569.8|13582.9|13567.9|2
1648567480000|2022-03-29 15:24:40|13575|13560|13574.7|13559.7|13575|13560|13573.7|13558.7|12
1648567490000|2022-03-29 15:24:50|13574|13559|13572.7|13557.7|13574|13559|13572.7|13557.7|3
1648567500000|2022-03-29 15:25:00|13572.9|13557.9|13580.2|13565.2|13580.2|13565.2|13572.9|13557.9|5
1648567510000|2022-03-29 15:25:10|13580.8|13565.8|13580|13565|13580.8|13565.8|13578.5|13563.5|12
1648567520000|2022-03-29 15:25:20|13579.8|13564.8|13579.8|13564.8|13579.8|13564.8|13579.8|13564.8|0
1648567530000|2022-03-29 15:25:30|13580.1|13565.1|13580.1|13565.1|13580.1|13565.1|13580.1|13565.1|0
1648567540000|2022-03-29 15:25:40|13579.9|13564.9|13579.9|13564.9|13579.9|13564.9|13579.9|13564.9|1
1648567550000|2022-03-29 15:25:50|13576.6|13561.6|13576.6|13561.6|13576.6|13561.6|13576.6|13561.6|4
1648567570000|2022-03-29 15:26:10|13576.1|13561.1|13575.6|13560.6|13576.1|13561.1|13575.3|13560.3|1
1648567590000|2022-03-29 15:26:30|13576.6|13561.6|13578.6|13563.6|13578.6|13563.6|13575.7|13560.7|21
1648567600000|2022-03-29 15:26:40|13577.4|13562.4|13577.4|13562.4|13577.4|13562.4|13577.4|13562.4|1
1648567610000|2022-03-29 15:26:50|13577.2|13562.2|13582.5|13567.5|13582.5|13567.5|13577|13562|4
1648567620000|2022-03-29 15:27:00|13583|13568|13582.2|13567.2|13584.7|13569.7|13582.2|13567.2|1
1648567630000|2022-03-29 15:27:10|13582|13567|13581.7|13566.7|13582|13567|13581.7|13566.7|0
1648567670000|2022-03-29 15:27:50|13582.3|13567.3|13583.2|13568.2|13583.2|13568.2|13582.3|13567.3|0
1648567680000|2022-03-29 15:28:00|13583.7|13568.7|13588.4|13573.4|13589.2|13574.2|13583.7|13568.7|7
1648567690000|2022-03-29 15:28:10|13588.7|13573.7|13588.7|13573.7|13588.7|13573.7|13588.7|13573.7|0
1648567700000|2022-03-29 15:28:20|13587.5|13572.5|13586.2|13571.2|13587.5|13572.5|13585.7|13570.7|2
1648567710000|2022-03-29 15:28:30|13586|13571|13586.2|13571.2|13586.2|13571.2|13585.7|13570.7|0
1648567720000|2022-03-29 15:28:40|13586.5|13571.5|13586.7|13571.7|13586.7|13571.7|13586.5|13571.5|1
1648567730000|2022-03-29 15:28:50|13586.4|13571.4|13587.2|13572.2|13587.2|13572.2|13586.4|13571.4|2
1648567740000|2022-03-29 15:29:00|13587.4|13572.4|13589.2|13574.2|13589.2|13574.2|13587.4|13572.4|2
1648567750000|2022-03-29 15:29:10|13585.3|13570.3|13587.7|13562.7|13587.7|13570.3|13585.3|13562.7|1
1648567770000|2022-03-29 15:29:30|13587.9|13562.9|13587.9|13562.9|13587.9|13562.9|13587.9|13562.9|0
1648567800000|2022-03-29 15:30:00|13587.7|13562.7|13578.6|13563.6|13587.7|13565.2|13578.2|13562.7|2
1648567810000|2022-03-29 15:30:10|13578.9|13563.9|13576.2|13561.2|13578.9|13563.9|13576.2|13561.2|3
1648567820000|2022-03-29 15:30:20|13575.7|13560.7|13575.7|13560.7|13575.7|13560.7|13575.7|13560.7|0
1648567830000|2022-03-29 15:30:30|13575.4|13560.4|13575.6|13560.6|13575.6|13560.6|13575.2|13560.2|2
1648567840000|2022-03-29 15:30:40|13574.7|13559.7|13574.2|13559.2|13576.6|13561.6|13574.2|13559.2|4
1648567850000|2022-03-29 15:30:50|13574.4|13559.4|13574.4|13559.4|13574.4|13559.4|13574.4|13559.4|1
1648567860000|2022-03-29 15:31:00|13572.9|13557.9|13567.9|13552.9|13572.9|13557.9|13567.9|13552.9|1
1648567870000|2022-03-29 15:31:10|||||||||1
1648567880000|2022-03-29 15:31:20|13570.9|13555.9|13570.4|13555.4|13570.9|13555.9|13569.7|13554.7|5
1648567890000|2022-03-29 15:31:30|13570.1|13555.1|13570.1|13555.1|13570.1|13555.1|13570.1|13555.1|1
1648567910000|2022-03-29 15:31:50|13570.6|13555.6|13570.1|13555.1|13570.6|13555.6|13570.1|13555.1|2
1648567930000|2022-03-29 15:32:10|||||||||1
1648567940000|2022-03-29 15:32:20|13569.2|13554.2|13569.2|13554.2|13569.2|13554.2|13569.2|13554.2|3
1648567950000|2022-03-29 15:32:30|13567|13552|13567|13552|13567|13552|13566.8|13551.8|2
1648567960000|2022-03-29 15:32:40|13566.5|13551.5|13566.8|13551.8|13567|13552|13566.5|13551.5|0
1648567970000|2022-03-29 15:32:50|13566.2|13551.2|13567|13552|13567|13552|13565.8|13550.8|1
1648567980000|2022-03-29 15:33:00|13566.7|13551.7|13563.8|13548.8|13566.7|13551.7|13563.8|13548.8|3
1648567990000|2022-03-29 15:33:10|13562|13547|13560.5|13545.5|13562|13547|13560.5|13545.5|2
1648568000000|2022-03-29 15:33:20|13560.3|13545.3|13560.3|13545.3|13560.3|13545.3|13560.3|13545.3|0
1648568020000|2022-03-29 15:33:40|||||||||5
1648568030000|2022-03-29 15:33:50|||||||||1
1648568060000|2022-03-29 15:34:20|13562.7|13547.7|13562.7|13547.7|13562.7|13547.7|13562.7|13547.7|7
1648568070000|2022-03-29 15:34:30|13562.2|13547.2|13563.5|13548.5|13563.5|13548.5|13562.2|13547.2|0
1648568080000|2022-03-29 15:34:40|13563.9|13548.9|13570.7|13555.7|13572.5|13557.5|13563.9|13548.9|15
1648568090000|2022-03-29 15:34:50|13570.4|13555.4|13568.1|13553.1|13570.4|13555.4|13567.9|13552.9|2
1648568100000|2022-03-29 15:35:00|13567.9|13552.9|13570.1|13555.1|13570.6|13555.6|13567.9|13552.9|0
1648568110000|2022-03-29 15:35:10|13568.6|13553.6|13567.2|13552.2|13569.8|13554.8|13567.2|13552.2|1
1648568120000|2022-03-29 15:35:20|13568.5|13553.5|13570|13555|13570.2|13555.2|13568.5|13553.5|1
1648568130000|2022-03-29 15:35:30|13570.2|13555.2|13565.6|13550.6|13570.2|13555.2|13565.6|13550.6|0
1648568140000|2022-03-29 15:35:40|13565.9|13550.9|13565.9|13550.9|13565.9|13550.9|13565.9|13550.9|1
1648568150000|2022-03-29 15:35:50|13563.4|13548.4|13563|13548|13563.4|13548.4|13563|13548|1
1648568160000|2022-03-29 15:36:00|13562.7|13547.7|13562.7|13547.7|13562.7|13547.7|13562.7|13547.7|1
1648568190000|2022-03-29 15:36:30|13564.6|13549.6|13562.2|13547.2|13564.6|13549.6|13562.2|13547.2|1
1648568200000|2022-03-29 15:36:40|13562.9|13547.9|13562.9|13547.9|13562.9|13547.9|13562.9|13547.9|1
1648568210000|2022-03-29 15:36:50|13563.2|13548.2|13561.7|13546.7|13563.2|13548.2|13561.7|13546.7|1
1648568220000|2022-03-29 15:37:00|13562|13547|13562.7|13547.7|13562.7|13547.7|13562|13547|1
1648568240000|2022-03-29 15:37:20|13561.7|13546.7|13560.5|13545.5|13561.7|13546.7|13560.5|13545.5|0
1648568250000|2022-03-29 15:37:30|13560.3|13545.3|13556.8|13541.8|13560.3|13545.3|13556.8|13541.8|3
1648568260000|2022-03-29 15:37:40|13557.2|13542.2|13557.2|13542.2|13557.2|13542.2|13557.2|13542.2|1
1648568280000|2022-03-29 15:38:00|13556.9|13541.9|13556.9|13541.9|13556.9|13541.9|13556.9|13541.9|0
1648568290000|2022-03-29 15:38:10|13557.3|13542.3|13557.4|13542.4|13558|13543|13557.3|13542.3|0
1648568310000|2022-03-29 15:38:30|13556.5|13541.5|13555|13540|13556.7|13541.7|13555|13540|0
1648568320000|2022-03-29 15:38:40|13557.7|13542.7|13558.5|13543.5|13558.5|13543.5|13557.7|13542.7|2
1648568350000|2022-03-29 15:39:10|13556.5|13541.5|13557.5|13542.5|13557.5|13542.5|13556.5|13541.5|3
1648568360000|2022-03-29 15:39:20|13556.3|13541.3|13556.1|13541.1|13556.3|13541.3|13556.1|13541.1|1
1648568370000|2022-03-29 15:39:30|13546.2|13531.2|13549.7|13534.7|13549.7|13534.7|13546.2|13531.2|15
1648568380000|2022-03-29 15:39:40|13549.2|13534.2|13549.9|13534.9|13549.9|13534.9|13547.4|13532.4|1
1648568390000|2022-03-29 15:39:50|13550.7|13535.7|13553.5|13538.5|13555|13540|13550.7|13535.7|2
1648568400000|2022-03-29 15:40:00|13554.1|13539.1|13551.4|13536.4|13554.5|13539.5|13551.4|13536.4|1
1648568410000|2022-03-29 15:40:10|13550.5|13535.5|13553.1|13538.1|13553.1|13538.1|13549.6|13534.6|3
1648568420000|2022-03-29 15:40:20|13553.6|13538.6|13553.6|13538.6|13553.6|13538.6|13553.6|13538.6|0
1648568440000|2022-03-29 15:40:40|13554.8|13539.8|13559.3|13544.3|13559.5|13544.5|13554.8|13539.8|2
1648568450000|2022-03-29 15:40:50|13559.5|13544.5|13559.3|13544.3|13559.7|13544.7|13558.8|13543.8|4
1648568490000|2022-03-29 15:41:30|13563.3|13548.3|13560.1|13545.1|13563.3|13548.3|13560.1|13545.1|2
1648568500000|2022-03-29 15:41:40|13560.4|13545.4|13562|13547|13562.5|13547.5|13560.4|13545.4|2
1648568510000|2022-03-29 15:41:50|13563.3|13548.3|13564.1|13549.1|13564.1|13549.1|13563.3|13548.3|2
1648568520000|2022-03-29 15:42:00|13564.3|13549.3|13566.5|13551.5|13566.5|13551.5|13564.3|13549.3|3
1648568540000|2022-03-29 15:42:20|13570|13555|13571.4|13556.4|13571.4|13556.4|13570|13555|21
1648568560000|2022-03-29 15:42:40|||||||||2
1648568570000|2022-03-29 15:42:50|13569.2|13554.2|13567.9|13552.9|13569.2|13554.2|13567.9|13552.9|2
1648568580000|2022-03-29 15:43:00|13568.2|13553.2|13567.7|13552.7|13568.2|13553.2|13567.7|13552.7|2
1648568590000|2022-03-29 15:43:10|||||||||1
1648568600000|2022-03-29 15:43:20|13568|13553|13568|13553|13568|13553|13568|13553|3
1648568610000|2022-03-29 15:43:30|13568.3|13553.3|13568.3|13553.3|13568.3|13553.3|13568.3|13553.3|0
1648568620000|2022-03-29 15:43:40|13568.8|13553.8|13568.8|13553.8|13568.8|13553.8|13568.8|13553.8|1
1648568630000|2022-03-29 15:43:50|13567.6|13552.6|13567.6|13552.6|13567.6|13552.6|13567.6|13552.6|4
1648568640000|2022-03-29 15:44:00|13567.3|13552.3|13567.8|13552.8|13567.8|13552.8|13567.3|13552.3|0
1648568680000|2022-03-29 15:44:40|13568.7|13553.7|13568.6|13553.6|13568.9|13553.9|13568.4|13553.4|1
1648568690000|2022-03-29 15:44:50|13568.1|13553.1|13566.9|13551.9|13568.1|13553.1|13566.9|13551.9|1
1648568710000|2022-03-29 15:45:10|13566.8|13551.8|13566.8|13551.8|13566.8|13551.8|13566.8|13551.8|0
1648568730000|2022-03-29 15:45:30|13566|13551|13565.1|13550.1|13566.3|13551.3|13565.1|13550.1|5
1648568740000|2022-03-29 15:45:40|13564.5|13549.5|13565.5|13550.5|13565.5|13550.5|13564.5|13549.5|2
1648568750000|2022-03-29 15:45:50|13566|13551|13566|13551|13566.7|13551.7|13566|13551|10
1648568760000|2022-03-29 15:46:00|13566.6|13551.6|13566.3|13551.3|13567.2|13552.2|13566.2|13551.2|1
1648568780000|2022-03-29 15:46:20|13565.4|13550.4|13562.6|13547.6|13565.4|13550.4|13561.8|13546.8|3
1648568810000|2022-03-29 15:46:50|13562.9|13547.9|13563.1|13548.1|13563.1|13548.1|13562.9|13547.9|1
1648568820000|2022-03-29 15:47:00|13563.6|13548.6|13562.6|13547.6|13563.6|13548.6|13562.6|13547.6|0
1648568830000|2022-03-29 15:47:10|13564.6|13549.6|13566.6|13551.6|13570.1|13555.1|13564.6|13549.6|4
1648568870000|2022-03-29 15:47:50|13567.3|13552.3|13570.3|13555.3|13570.8|13555.8|13567.3|13552.3|1
1648568900000|2022-03-29 15:48:20|13571.3|13556.3|13571.3|13556.3|13571.3|13556.3|13571.3|13556.3|1
1648568920000|2022-03-29 15:48:40|13571.1|13556.1|13564.8|13549.8|13571.1|13556.1|13564.6|13549.6|2
1648568930000|2022-03-29 15:48:50|13564.6|13549.6|13561.7|13546.7|13564.6|13549.6|13561.7|13546.7|1
1648568940000|2022-03-29 15:49:00|13561.4|13546.4|13559.9|13544.9|13561.4|13546.4|13559.9|13544.9|2
1648568950000|2022-03-29 15:49:10|13559.7|13544.7|13560|13545|13560|13545|13559.7|13544.7|3
1648568960000|2022-03-29 15:49:20|13562.2|13547.2|13562.9|13547.9|13564.8|13549.8|13562.2|13547.2|3
1648568970000|2022-03-29 15:49:30|13563.2|13548.2|13563.2|13548.2|13563.2|13548.2|13563.2|13548.2|0
1648568980000|2022-03-29 15:49:40|13562.3|13547.3|13551|13536|13562.3|13547.3|13551|13536|18
1648568990000|2022-03-29 15:49:50|13550.8|13535.8|13550|13535|13550.8|13535.8|13549.7|13534.7|2
1648569000000|2022-03-29 15:50:00|13554.5|13539.5|13554.2|13539.2|13554.7|13539.7|13554.2|13539.2|3
1648569010000|2022-03-29 15:50:10|13553.7|13538.7|13554.2|13539.2|13554.2|13539.2|13553.7|13538.7|1
1648569020000|2022-03-29 15:50:20|13553.8|13538.8|13553.2|13538.2|13553.8|13538.8|13553.2|13538.2|0
1648569030000|2022-03-29 15:50:30|13554.1|13539.1|13554.2|13539.2|13554.2|13539.2|13554.1|13539.1|1
1648569040000|2022-03-29 15:50:40|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|0
1648569050000|2022-03-29 15:50:50|13553.2|13538.2|13544.4|13529.4|13554.2|13539.2|13544.4|13529.4|14
1648569060000|2022-03-29 15:51:00|13544.1|13529.1|13543.4|13528.4|13544.3|13529.3|13543.4|13528.4|4
1648569070000|2022-03-29 15:51:10|13543.2|13528.2|13542.9|13527.9|13543.2|13528.2|13542.9|13527.9|0
1648569080000|2022-03-29 15:51:20|13542.1|13527.1|13538.8|13523.8|13542.1|13527.1|13538.6|13523.6|9
1648569090000|2022-03-29 15:51:30|13539|13524|13539|13524|13539|13524|13539|13524|12
1648569100000|2022-03-29 15:51:40|13535.4|13520.4|13535.2|13520.2|13535.4|13520.4|13534.6|13519.6|1
1648569110000|2022-03-29 15:51:50|13534.3|13519.3|13536.8|13521.8|13536.8|13521.8|13534.3|13519.3|4
1648569120000|2022-03-29 15:52:00|13536.2|13521.2|13535.3|13520.3|13536.2|13521.2|13535.3|13520.3|0
1648569130000|2022-03-29 15:52:10|13535.9|13520.9|13536.8|13521.8|13536.8|13521.8|13535.9|13520.9|0
1648569140000|2022-03-29 15:52:20|13534.8|13519.8|13534.8|13519.8|13534.8|13519.8|13534.8|13519.8|0
1648569150000|2022-03-29 15:52:30|13529.6|13514.6|13529.6|13514.6|13529.6|13514.6|13529.6|13514.6|5
1648569170000|2022-03-29 15:52:50|13531.3|13516.3|13531.1|13516.1|13531.3|13516.3|13531.1|13516.1|2
1648569180000|2022-03-29 15:53:00|13533.8|13518.8|13536.2|13521.2|13536.2|13521.2|13533.8|13518.8|2
1648569190000|2022-03-29 15:53:10|13539.9|13524.9|13538.8|13523.8|13539.9|13524.9|13536.6|13521.6|17
1648569200000|2022-03-29 15:53:20|13539|13524|13546.1|13531.1|13546.1|13531.1|13539|13524|11
1648569210000|2022-03-29 15:53:30|13546.4|13531.4|13546.3|13531.3|13546.4|13531.4|13546.3|13531.3|2
1648569220000|2022-03-29 15:53:40|13546.9|13531.9|13547.6|13532.6|13547.6|13532.6|13546.9|13531.9|8
1648569230000|2022-03-29 15:53:50|||||||||1
1648569270000|2022-03-29 15:54:30|||||||||1
1648569280000|2022-03-29 15:54:40|||||||||1
1648569300000|2022-03-29 15:55:00|13545.5|13530.5|13544.1|13529.1|13545.5|13530.5|13544.1|13529.1|2
1648569310000|2022-03-29 15:55:10|13543.9|13528.9|13541.1|13526.1|13543.9|13528.9|13541.1|13526.1|0
1648569320000|2022-03-29 15:55:20|13538.9|13523.9|13536.6|13521.6|13538.9|13523.9|13536.4|13521.4|4
1648569330000|2022-03-29 15:55:30|13536.9|13521.9|13536.9|13521.9|13536.9|13521.9|13536.9|13521.9|0
1648569340000|2022-03-29 15:55:40|13536.7|13521.7|13536.9|13521.9|13536.9|13521.9|13535.9|13520.9|0
1648569350000|2022-03-29 15:55:50|13537.3|13522.3|13538.2|13523.2|13538.2|13523.2|13537.3|13522.3|2
1648569400000|2022-03-29 15:56:40|13538.1|13523.1|13538.2|13523.2|13538.2|13523.2|13538.1|13523.1|3
1648569410000|2022-03-29 15:56:50|13538.6|13523.6|13538.6|13523.6|13538.6|13523.6|13538.6|13523.6|2
1648569420000|2022-03-29 15:57:00|13538.8|13523.8|13538.8|13523.8|13538.8|13523.8|13538.8|13523.8|1
1648569430000|2022-03-29 15:57:10|||||||||1
1648569460000|2022-03-29 15:57:40|||||||||1
1648569470000|2022-03-29 15:57:50|13540.6|13525.6|13541.8|13526.8|13541.8|13526.8|13540.6|13525.6|1
1648569480000|2022-03-29 15:58:00|13542.4|13527.4|13542.7|13527.7|13542.8|13527.8|13542.4|13527.4|1
1648569490000|2022-03-29 15:58:10|13543.2|13528.2|13545|13530|13545|13530|13543.2|13528.2|0
1648569520000|2022-03-29 15:58:40|13546.3|13531.3|13545.8|13530.8|13546.6|13531.6|13545.8|13530.8|3
1648569530000|2022-03-29 15:58:50|13546.1|13531.1|13546.1|13531.1|13546.1|13531.1|13546.1|13531.1|1
1648569540000|2022-03-29 15:59:00|13545.8|13530.8|13545.8|13530.8|13545.8|13530.8|13545.8|13530.8|0
1648569550000|2022-03-29 15:59:10|13545.5|13530.5|13545.3|13530.3|13545.5|13530.5|13545.3|13530.3|1
1648569560000|2022-03-29 15:59:20|13542.8|13527.8|13542.8|13527.8|13542.8|13527.8|13542.8|13527.8|1
1648569580000|2022-03-29 15:59:40|13543.3|13528.3|13542.8|13527.8|13543.3|13528.3|13542.6|13527.6|1
1648569590000|2022-03-29 15:59:50|13542.6|13527.6|13543.1|13528.1|13543.1|13528.1|13542.6|13527.6|1
1648569600000|2022-03-29 16:00:00|13542.8|13527.8|13542.1|13527.1|13542.8|13527.8|13542.1|13527.1|3
1648569610000|2022-03-29 16:00:10|13541.1|13526.1|13536.1|13521.1|13541.1|13526.1|13536.1|13521.1|0
1648569620000|2022-03-29 16:00:20|13535.8|13520.8|13535.8|13520.8|13535.8|13520.8|13535.4|13520.4|18
1648569640000|2022-03-29 16:00:40|13536|13521|13534.1|13519.1|13536|13521|13534.1|13519.1|2
1648569650000|2022-03-29 16:00:50|13532.3|13517.3|13530.8|13515.8|13532.3|13517.3|13530.8|13515.8|14
1648569660000|2022-03-29 16:01:00|13531.3|13516.3|13531.3|13516.3|13531.5|13516.5|13530.8|13515.8|1
1648569670000|2022-03-29 16:01:10|||||||||1
1648569690000|2022-03-29 16:01:30|13531.7|13516.7|13535.8|13520.8|13536|13521|13531.7|13516.7|5
1648569700000|2022-03-29 16:01:40|13535.5|13520.5|13548|13533|13548|13533|13535.5|13520.5|4
1648569710000|2022-03-29 16:01:50|||||||||1
1648569720000|2022-03-29 16:02:00|13548.7|13533.7|13549.3|13534.3|13549.5|13534.5|13548.4|13533.4|2
1648569730000|2022-03-29 16:02:10|13549|13534|13546.1|13531.1|13549|13534|13544.5|13529.5|2
1648569740000|2022-03-29 16:02:20|13546.3|13531.3|13546.3|13531.3|13546.5|13531.5|13545.8|13530.8|4
1648569750000|2022-03-29 16:02:30|13549|13534|13549.5|13534.5|13549.5|13534.5|13549|13534|10
1648569760000|2022-03-29 16:02:40|13550|13535|13549.5|13534.5|13550.2|13535.2|13549.5|13534.5|1
1648569770000|2022-03-29 16:02:50|||||||||1
1648569790000|2022-03-29 16:03:10|13549.7|13534.7|13549.4|13534.4|13550.2|13535.2|13549.4|13534.4|4
1648569800000|2022-03-29 16:03:20|13549.6|13534.6|13554.8|13539.8|13554.9|13539.9|13549.6|13534.6|1
1648569810000|2022-03-29 16:03:30|13554.2|13539.2|13555.6|13540.6|13556.1|13541.1|13554.2|13539.2|0
1648569820000|2022-03-29 16:03:40|13555.4|13540.4|13555.3|13540.3|13556.2|13541.2|13555.1|13540.1|1
1648569830000|2022-03-29 16:03:50|13555.1|13540.1|13557.6|13542.6|13557.6|13542.6|13555.1|13540.1|2
1648569840000|2022-03-29 16:04:00|13558.3|13543.3|13558.3|13543.3|13558.3|13543.3|13558.3|13543.3|1
1648569850000|2022-03-29 16:04:10|13558.9|13543.9|13558.9|13543.9|13558.9|13543.9|13558.9|13543.9|0
1648569860000|2022-03-29 16:04:20|||||||||2
1648569870000|2022-03-29 16:04:30|13559.3|13544.3|13560|13545|13560|13545|13556.8|13541.8|2
1648569880000|2022-03-29 16:04:40|13559.8|13544.8|13558|13543|13560|13545|13556.8|13541.8|9
1648569890000|2022-03-29 16:04:50|13558.1|13543.1|13558.1|13543.1|13558.1|13543.1|13558.1|13543.1|1
1648569900000|2022-03-29 16:05:00|13556.7|13541.7|13552.9|13537.9|13556.7|13541.7|13552.9|13537.9|3
1648569920000|2022-03-29 16:05:20|13553.4|13538.4|13552.7|13537.7|13553.4|13538.4|13552.7|13537.7|0
1648569930000|2022-03-29 16:05:30|13555.4|13540.4|13557|13542|13557|13542|13555.4|13540.4|2
1648569940000|2022-03-29 16:05:40|13561.7|13546.7|13562.3|13547.3|13562.9|13547.9|13561.5|13546.5|16
1648569950000|2022-03-29 16:05:50|13561.8|13546.8|13561.9|13546.9|13562.6|13547.6|13561.6|13546.6|1
1648569960000|2022-03-29 16:06:00|||||||||2
1648569970000|2022-03-29 16:06:10|13561.4|13546.4|13556.4|13541.4|13561.4|13546.4|13556.3|13541.3|0
1648569990000|2022-03-29 16:06:30|13556.2|13541.2|13556.2|13541.2|13556.2|13541.2|13556.2|13541.2|0
1648570000000|2022-03-29 16:06:40|13556.4|13541.4|13556.4|13541.4|13556.4|13541.4|13556.4|13541.4|0
1648570010000|2022-03-29 16:06:50|13556.6|13541.6|13556.4|13541.4|13556.6|13541.6|13556.4|13541.4|1
1648570020000|2022-03-29 16:07:00|13556.3|13531.3|13544.7|13529.7|13556.3|13531.3|13542.9|13527.9|5
1648570030000|2022-03-29 16:07:10|13545|13530|13545|13530|13545|13530|13545|13530|0
1648570040000|2022-03-29 16:07:20|13543.9|13528.9|13543.9|13528.9|13543.9|13528.9|13542.9|13527.9|0
1648570070000|2022-03-29 16:07:50|13545.6|13530.6|13545.6|13530.6|13545.6|13530.6|13545.6|13530.6|1
1648570080000|2022-03-29 16:08:00|13544.9|13529.9|13546|13531|13546|13531|13544.4|13529.4|0
1648570090000|2022-03-29 16:08:10|13545.8|13530.8|13546|13531|13546|13531|13545.8|13530.8|0
1648570100000|2022-03-29 16:08:20|13545.8|13530.8|13543.3|13528.3|13546|13531|13543.3|13528.3|3
1648570110000|2022-03-29 16:08:30|13543|13528|13542.6|13527.6|13543|13528|13542.1|13527.1|1
1648570120000|2022-03-29 16:08:40|13542.9|13527.9|13543.1|13528.1|13543.1|13528.1|13542.9|13527.9|1
1648570130000|2022-03-29 16:08:50|13542.8|13527.8|13542.6|13527.6|13542.8|13527.8|13542.6|13527.6|1
1648570140000|2022-03-29 16:09:00|13542.4|13527.4|13542.6|13527.6|13542.6|13527.6|13542.4|13527.4|0
1648570150000|2022-03-29 16:09:10|13542.4|13527.4|13539.1|13524.1|13542.4|13527.4|13538.1|13523.1|1
1648570160000|2022-03-29 16:09:20|13538.7|13523.7|13538.3|13523.3|13538.7|13523.7|13537.6|13522.6|2
1648570170000|2022-03-29 16:09:30|13537.9|13522.9|13537.9|13522.9|13537.9|13522.9|13537.4|13522.4|0
1648570180000|2022-03-29 16:09:40|13538.1|13523.1|13538.1|13523.1|13538.1|13523.1|13538.1|13523.1|1
1648570190000|2022-03-29 16:09:50|13537.9|13522.9|13537.9|13522.9|13537.9|13522.9|13537.9|13522.9|0
1648570200000|2022-03-29 16:10:00|13543.3|13528.3|13546.5|13531.5|13546.5|13531.5|13543.3|13528.3|8
1648570210000|2022-03-29 16:10:10|13545.5|13530.5|13542.2|13527.2|13547|13532|13542.2|13527.2|3
1648570220000|2022-03-29 16:10:20|13542.6|13527.6|13544.4|13529.4|13544.4|13529.4|13542.6|13527.6|2
1648570230000|2022-03-29 16:10:30|13544.7|13529.7|13544.5|13529.5|13544.7|13529.7|13544.5|13529.5|1
1648570240000|2022-03-29 16:10:40|13544.9|13529.9|13544.9|13529.9|13544.9|13529.9|13544.9|13529.9|1
1648570250000|2022-03-29 16:10:50|13544.4|13529.4|13544.4|13529.4|13544.4|13529.4|13544.4|13529.4|0
1648570270000|2022-03-29 16:11:10|||||||||1
1648570280000|2022-03-29 16:11:20|13544.7|13529.7|13544.7|13529.7|13544.7|13529.7|13544.7|13529.7|2
1648570290000|2022-03-29 16:11:30|13544.9|13529.9|13544.5|13529.5|13545.9|13530.9|13544.2|13529.2|1
1648570300000|2022-03-29 16:11:40|||||||||3
1648570310000|2022-03-29 16:11:50|13544.9|13529.9|13544.9|13529.9|13544.9|13529.9|13544.9|13529.9|1
1648570320000|2022-03-29 16:12:00|13544.7|13529.7|13544.7|13529.7|13544.7|13529.7|13544.7|13529.7|0
1648570330000|2022-03-29 16:12:10|13542.2|13527.2|13541.5|13526.5|13542.2|13527.2|13541.5|13526.5|0
1648570340000|2022-03-29 16:12:20|||||||||2
1648570350000|2022-03-29 16:12:30|13538.3|13523.3|13537.3|13522.3|13538.3|13523.3|13537.3|13522.3|1
1648570360000|2022-03-29 16:12:40|13537.6|13522.6|13537.6|13522.6|13537.6|13522.6|13537.6|13522.6|0
1648570370000|2022-03-29 16:12:50|13537.1|13522.1|13538.1|13523.1|13538.1|13523.1|13537.1|13522.1|2
1648570380000|2022-03-29 16:13:00|13537.8|13522.8|13537.8|13522.8|13537.8|13522.8|13537.8|13522.8|0
1648570390000|2022-03-29 16:13:10|13537.6|13522.6|13537.6|13522.6|13537.6|13522.6|13537.6|13522.6|0
1648570400000|2022-03-29 16:13:20|||||||||2
1648570410000|2022-03-29 16:13:30|13536.6|13521.6|13536.6|13521.6|13536.6|13521.6|13536.6|13521.6|2
1648570420000|2022-03-29 16:13:40|13537.1|13522.1|13537.1|13522.1|13537.1|13522.1|13537.1|13522.1|0
1648570430000|2022-03-29 16:13:50|13537.3|13522.3|13537.3|13522.3|13537.3|13522.3|13537.3|13522.3|1
1648570440000|2022-03-29 16:14:00|13537.1|13522.1|13537.1|13522.1|13537.1|13522.1|13537.1|13522.1|0
1648570460000|2022-03-29 16:14:20|||||||||2
1648570470000|2022-03-29 16:14:30|13538.3|13523.3|13538.3|13523.3|13538.3|13523.3|13538.3|13523.3|2
1648570490000|2022-03-29 16:14:50|13535.6|13520.6|13535.3|13520.3|13535.6|13520.6|13535.3|13520.3|3
1648570500000|2022-03-29 16:15:00|13535.6|13520.6|13536.3|13521.3|13536.3|13521.3|13535.6|13520.6|4
1648570520000|2022-03-29 16:15:20|13536.1|13521.1|13539.3|13524.3|13539.3|13524.3|13535.8|13520.8|9
1648570530000|2022-03-29 16:15:30|13538.3|13523.3|13533.1|13518.1|13538.8|13523.8|13533.1|13518.1|10
1648570540000|2022-03-29 16:15:40|13537.3|13522.3|13535.3|13520.3|13537.3|13522.3|13533.6|13518.6|6
1648570560000|2022-03-29 16:16:00|||||||||14
1648570570000|2022-03-29 16:16:10|13535.1|13520.1|13535.3|13520.3|13535.3|13520.3|13534.8|13519.8|1
1648570580000|2022-03-29 16:16:20|13535.9|13520.9|13535.8|13520.8|13537.1|13522.1|13535.8|13520.8|29
1648570590000|2022-03-29 16:16:30|||||||||1
1648570600000|2022-03-29 16:16:40|13536.7|13521.7|13537.1|13522.1|13537.1|13522.1|13536.7|13521.7|1
1648570610000|2022-03-29 16:16:50|13535.8|13520.8|13536.3|13521.3|13536.8|13521.8|13535.8|13520.8|7
1648570620000|2022-03-29 16:17:00|13536.8|13521.8|13537.1|13522.1|13537.1|13522.1|13536.8|13521.8|26
1648570640000|2022-03-29 16:17:20|||||||||3
1648570650000|2022-03-29 16:17:30|13536.9|13521.9|13535.1|13520.1|13536.9|13521.9|13535.1|13520.1|3
1648570660000|2022-03-29 16:17:40|13535.3|13520.3|13535.1|13520.1|13535.3|13520.3|13535.1|13520.1|2
1648570680000|2022-03-29 16:18:00|13534.9|13519.9|13535.1|13520.1|13535.1|13520.1|13534.9|13519.9|1
1648570690000|2022-03-29 16:18:10|||||||||1
1648570700000|2022-03-29 16:18:20|||||||||2
1648570710000|2022-03-29 16:18:30|||||||||1
1648570720000|2022-03-29 16:18:40|13534.9|13519.9|13533.6|13518.6|13534.9|13519.9|13533.6|13518.6|0
1648570730000|2022-03-29 16:18:50|13535.3|13520.3|13537.3|13522.3|13537.3|13522.3|13535.3|13520.3|3
1648570740000|2022-03-29 16:19:00|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|0
1648570750000|2022-03-29 16:19:10|13535.5|13520.5|13534.1|13519.1|13535.5|13520.5|13534.1|13519.1|2
1648570760000|2022-03-29 16:19:20|13534.3|13519.3|13533.6|13518.6|13534.3|13519.3|13533.6|13518.6|15
1648570770000|2022-03-29 16:19:30|13533.8|13518.8|13535.8|13520.8|13535.8|13520.8|13533.8|13518.8|5
1648570780000|2022-03-29 16:19:40|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|0
1648570790000|2022-03-29 16:19:50|13536.6|13521.6|13536.6|13521.6|13536.6|13521.6|13536.6|13521.6|2
1648570800000|2022-03-29 16:20:00|13535.8|13520.8|13535.8|13520.8|13538.1|13523.1|13535.6|13520.6|7
1648570810000|2022-03-29 16:20:10|13535.6|13520.6|13535.8|13520.8|13535.8|13520.8|13535.6|13520.6|0
1648570820000|2022-03-29 16:20:20|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|2
1648570830000|2022-03-29 16:20:30|13535.8|13520.8|13536.6|13521.6|13536.6|13521.6|13535.8|13520.8|12
1648570840000|2022-03-29 16:20:40|13537.6|13522.6|13537.6|13522.6|13537.6|13522.6|13537.6|13522.6|1
1648570850000|2022-03-29 16:20:50|13537.3|13522.3|13536.9|13521.9|13537.3|13522.3|13536.9|13521.9|1
1648570860000|2022-03-29 16:21:00|13536.6|13521.6|13536.6|13521.6|13537.3|13522.3|13536.6|13521.6|1
1648570870000|2022-03-29 16:21:10|13537|13522|13537.3|13522.3|13537.3|13522.3|13537|13522|0
1648570880000|2022-03-29 16:21:20|||||||||2
1648570910000|2022-03-29 16:21:50|13538.5|13523.5|13537.7|13522.7|13538.5|13523.5|13537.5|13522.5|2
1648570920000|2022-03-29 16:22:00|13538.6|13523.6|13538|13523|13541|13526|13538|13523|13
1648570930000|2022-03-29 16:22:10|13538.6|13523.6|13538.6|13523.6|13538.6|13523.6|13538.6|13523.6|0
1648570940000|2022-03-29 16:22:20|||||||||3
1648570950000|2022-03-29 16:22:30|13539.9|13524.9|13545.2|13530.2|13545.2|13530.2|13539.9|13524.9|4
1648570960000|2022-03-29 16:22:40|13545.7|13530.7|13544.5|13529.5|13546.2|13531.2|13544.5|13529.5|0
1648570970000|2022-03-29 16:22:50|13545|13530|13545|13530|13545|13530|13545|13530|1
1648570980000|2022-03-29 16:23:00|13545.6|13530.6|13546.2|13531.2|13546.5|13531.5|13545.6|13530.6|2
1648571000000|2022-03-29 16:23:20|13546.5|13531.5|13546.5|13531.5|13546.5|13531.5|13546.5|13531.5|2
1648571010000|2022-03-29 16:23:30|13546.7|13531.7|13546.7|13531.7|13546.7|13531.7|13546.7|13531.7|0
1648571030000|2022-03-29 16:23:50|13544.3|13529.3|13544|13529|13544.3|13529.3|13544|13529|2
1648571040000|2022-03-29 16:24:00|13543.5|13528.5|13542.9|13527.9|13544.4|13529.4|13542.9|13527.9|56
1648571050000|2022-03-29 16:24:10|13545.5|13530.5|13545.5|13530.5|13545.5|13530.5|13545.5|13530.5|1
1648571060000|2022-03-29 16:24:20|||||||||2
1648571070000|2022-03-29 16:24:30|13546.1|13531.1|13546.5|13531.5|13546.5|13531.5|13546.1|13531.1|1
1648571080000|2022-03-29 16:24:40|||||||||2
1648571090000|2022-03-29 16:24:50|||||||||1
1648571100000|2022-03-29 16:25:00|13546.8|13531.8|13548.5|13533.5|13548.5|13533.5|13546.8|13531.8|1
1648571120000|2022-03-29 16:25:20|13557|13542|13557.3|13542.3|13557.3|13542.3|13557|13542|6
1648571130000|2022-03-29 16:25:30|||||||||18
1648571140000|2022-03-29 16:25:40|13558.1|13543.1|13556.6|13541.6|13559|13544|13555.7|13540.7|2
1648571150000|2022-03-29 16:25:50|13557.4|13542.4|13556.8|13541.8|13558|13543|13556.5|13541.5|3
1648571160000|2022-03-29 16:26:00|13557.1|13542.1|13555.6|13540.6|13557.1|13542.1|13555.6|13540.6|0
1648571170000|2022-03-29 16:26:10|13555.3|13540.3|13555.3|13540.3|13555.3|13540.3|13555.3|13540.3|0
1648571180000|2022-03-29 16:26:20|13557.3|13542.3|13557|13542|13557.3|13542.3|13557|13542|4
1648571190000|2022-03-29 16:26:30|13557.3|13542.3|13557.7|13542.7|13557.7|13542.7|13557.3|13542.3|2
1648571200000|2022-03-29 16:26:40|13558.3|13543.3|13559.6|13544.6|13559.6|13544.6|13558.3|13543.3|0
1648571210000|2022-03-29 16:26:50|||||||||17
1648571220000|2022-03-29 16:27:00|||||||||3
1648571230000|2022-03-29 16:27:10|13559.9|13544.9|13559.9|13544.9|13559.9|13544.9|13559.9|13544.9|1
1648571240000|2022-03-29 16:27:20|||||||||2
1648571260000|2022-03-29 16:27:40|13560.4|13545.4|13560.4|13545.4|13560.4|13545.4|13560.4|13545.4|1
1648571280000|2022-03-29 16:28:00|13559.9|13544.9|13559.9|13544.9|13559.9|13544.9|13559.9|13544.9|1
1648571290000|2022-03-29 16:28:10|13560.4|13545.4|13560.4|13545.4|13560.4|13545.4|13560.4|13545.4|1
1648571300000|2022-03-29 16:28:20|13560.7|13545.7|13560.7|13545.7|13560.7|13545.7|13560.7|13545.7|2
1648571310000|2022-03-29 16:28:30|13560.4|13545.4|13573.9|13558.9|13574.1|13559.1|13560.4|13545.4|16
1648571330000|2022-03-29 16:28:50|||||||||1
1648571340000|2022-03-29 16:29:00|13574.8|13559.8|13574.1|13559.1|13574.8|13559.8|13574.1|13559.1|6
1648571350000|2022-03-29 16:29:10|13572.6|13557.6|13571.3|13556.3|13572.6|13557.6|13571.3|13556.3|1
1648571360000|2022-03-29 16:29:20|13573.4|13558.4|13573.4|13558.4|13573.4|13558.4|13573.4|13558.4|2
1648571370000|2022-03-29 16:29:30|13573.3|13558.3|13573.3|13558.3|13573.3|13558.3|13573.3|13558.3|0
1648571380000|2022-03-29 16:29:40|||||||||1
1648571390000|2022-03-29 16:29:50|||||||||2
1648571400000|2022-03-29 16:30:00|13572.8|13557.8|13571.6|13556.6|13572.8|13557.8|13571.6|13556.6|1
1648571410000|2022-03-29 16:30:10|13571.8|13556.8|13571.6|13556.6|13571.8|13556.8|13571.6|13556.6|2
1648571420000|2022-03-29 16:30:20|13570.8|13555.8|13570.8|13555.8|13570.8|13555.8|13570.8|13555.8|3
1648571430000|2022-03-29 16:30:30|13570.3|13555.3|13570.7|13555.7|13571.3|13556.3|13570.3|13555.3|3
1648571440000|2022-03-29 16:30:40|13570|13555|13570.3|13555.3|13570.3|13555.3|13570|13555|1
1648571450000|2022-03-29 16:30:50|13567.7|13552.7|13561.6|13546.6|13567.7|13552.7|13561.6|13546.6|10
1648571460000|2022-03-29 16:31:00|13561.3|13546.3|13561.3|13546.3|13561.3|13546.3|13561.3|13546.3|0
1648571480000|2022-03-29 16:31:20|||||||||3
1648571490000|2022-03-29 16:31:30|13560.7|13545.7|13560.3|13545.3|13560.7|13545.7|13560.3|13545.3|3
1648571500000|2022-03-29 16:31:40|13559.9|13544.9|13559.6|13544.6|13559.9|13544.9|13559.6|13544.6|1
1648571520000|2022-03-29 16:32:00|13558.4|13543.4|13559.6|13544.6|13560.1|13545.1|13558.4|13543.4|16
1648571530000|2022-03-29 16:32:10|13560.1|13545.1|13559.6|13544.6|13560.1|13545.1|13559.6|13544.6|1
1648571540000|2022-03-29 16:32:20|13559.9|13544.9|13559.9|13544.9|13559.9|13544.9|13559.9|13544.9|2
1648571570000|2022-03-29 16:32:50|||||||||1
1648571580000|2022-03-29 16:33:00|13559.7|13544.7|13561|13546|13561.4|13546.4|13559.7|13544.7|3
1648571590000|2022-03-29 16:33:10|13560.4|13545.4|13557.7|13542.7|13560.4|13545.4|13557.7|13542.7|4
1648571600000|2022-03-29 16:33:20|13556.5|13541.5|13555.4|13540.4|13556.5|13541.5|13555.4|13540.4|11
1648571610000|2022-03-29 16:33:30|13555.7|13540.7|13555.4|13540.4|13555.7|13540.7|13555.4|13540.4|21
1648571620000|2022-03-29 16:33:40|||||||||10
1648571630000|2022-03-29 16:33:50|13555.2|13540.2|13554.6|13539.6|13555.2|13540.2|13554.6|13539.6|6
1648571640000|2022-03-29 16:34:00|||||||||1
1648571650000|2022-03-29 16:34:10|13555.4|13540.4|13555.4|13540.4|13555.4|13540.4|13555.4|13540.4|1
1648571660000|2022-03-29 16:34:20|13555.1|13540.1|13554.7|13539.7|13555.1|13540.1|13554.4|13539.4|5
1648571670000|2022-03-29 16:34:30|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|2
1648571700000|2022-03-29 16:35:00|13553.4|13538.4|13554|13539|13554.2|13539.2|13552.2|13537.2|3
1648571710000|2022-03-29 16:35:10|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|0
1648571720000|2022-03-29 16:35:20|||||||||2
1648571740000|2022-03-29 16:35:40|13552.4|13537.4|13548.8|13533.8|13552.4|13537.4|13548.8|13533.8|3
1648571760000|2022-03-29 16:36:00|13548.2|13533.2|13547.2|13532.2|13548.2|13533.2|13546.2|13531.2|6
1648571770000|2022-03-29 16:36:10|13546.8|13531.8|13546.2|13531.2|13546.8|13531.8|13546.2|13531.2|0
1648571780000|2022-03-29 16:36:20|13546.4|13531.4|13546.4|13531.4|13546.4|13531.4|13546.1|13531.1|2
1648571790000|2022-03-29 16:36:30|13545.4|13530.4|13544.4|13529.4|13545.4|13530.4|13544.4|13529.4|1
1648571800000|2022-03-29 16:36:40|13544.6|13529.6|13546.2|13531.2|13546.5|13531.5|13544.3|13529.3|1
1648571810000|2022-03-29 16:36:50|13545.8|13530.8|13548.8|13533.8|13548.8|13533.8|13543.9|13528.9|4
1648571820000|2022-03-29 16:37:00|13550.9|13535.9|13548.4|13533.4|13550.9|13535.9|13548.4|13533.4|0
1648571830000|2022-03-29 16:37:10|13549.4|13534.4|13546.9|13531.9|13550.9|13535.9|13546.9|13531.9|6
1648571840000|2022-03-29 16:37:20|13546.4|13531.4|13545.4|13530.4|13546.4|13531.4|13545.4|13530.4|7
1648571850000|2022-03-29 16:37:30|13545|13530|13543.6|13528.6|13545|13530|13543.6|13528.6|5
1648571860000|2022-03-29 16:37:40|13543.2|13528.2|13542.9|13527.9|13543.2|13528.2|13542.9|13527.9|1
1648571870000|2022-03-29 16:37:50|13542.7|13527.7|13543.2|13528.2|13543.2|13528.2|13541.9|13526.9|27
1648571880000|2022-03-29 16:38:00|13543|13528|13542.7|13527.7|13543|13528|13542.7|13527.7|7
1648571890000|2022-03-29 16:38:10|13542.5|13527.5|13542.7|13527.7|13542.7|13527.7|13542.2|13527.2|27
1648571900000|2022-03-29 16:38:20|13544.2|13529.2|13544.4|13529.4|13544.4|13529.4|13543.7|13528.7|5
1648571910000|2022-03-29 16:38:30|13545.8|13530.8|13544.9|13529.9|13548.7|13533.7|13544.9|13529.9|3
1648571920000|2022-03-29 16:38:40|13546.1|13531.1|13548|13533|13548|13533|13546.1|13531.1|4
1648571930000|2022-03-29 16:38:50|13547.6|13532.6|13548.4|13533.4|13548.4|13533.4|13547.6|13532.6|1
1648571940000|2022-03-29 16:39:00|13548.9|13533.9|13555.8|13540.8|13555.8|13540.8|13548.9|13533.9|6
1648571950000|2022-03-29 16:39:10|13556.1|13541.1|13556.1|13541.1|13556.1|13541.1|13556.1|13541.1|0
1648571960000|2022-03-29 16:39:20|||||||||2
1648571970000|2022-03-29 16:39:30|13559.4|13544.4|13559.4|13544.4|13559.4|13544.4|13559.4|13544.4|1
1648571990000|2022-03-29 16:39:50|13558.8|13543.8|13559.9|13544.9|13559.9|13544.9|13557.9|13542.9|1
1648572000000|2022-03-29 16:40:00|13558.9|13543.9|13558.9|13543.9|13558.9|13543.9|13558.9|13543.9|0
1648572010000|2022-03-29 16:40:10|||||||||2
1648572020000|2022-03-29 16:40:20|||||||||6
1648572030000|2022-03-29 16:40:30|13559.3|13544.3|13559.9|13544.9|13559.9|13544.9|13559.3|13544.3|1
1648572050000|2022-03-29 16:40:50|||||||||1
1648572060000|2022-03-29 16:41:00|13560.4|13545.4|13560.4|13545.4|13560.4|13545.4|13560.4|13545.4|2
1648572070000|2022-03-29 16:41:10|13559.9|13544.9|13559.9|13544.9|13559.9|13544.9|13559.3|13544.3|1
1648572080000|2022-03-29 16:41:20|||||||||2
1648572090000|2022-03-29 16:41:30|||||||||1
1648572100000|2022-03-29 16:41:40|13559.4|13544.4|13559.4|13544.4|13559.4|13544.4|13559.4|13544.4|1
1648572110000|2022-03-29 16:41:50|13559.9|13544.9|13560.6|13545.6|13560.6|13545.6|13559.4|13544.4|1
1648572120000|2022-03-29 16:42:00|13561.5|13546.5|13567.3|13552.3|13567.9|13552.9|13561.5|13546.5|7
1648572140000|2022-03-29 16:42:20|||||||||2
1648572150000|2022-03-29 16:42:30|13567.6|13552.6|13567.6|13552.6|13567.6|13552.6|13567.6|13552.6|0
1648572160000|2022-03-29 16:42:40|13567.1|13552.1|13568.1|13553.1|13568.1|13553.1|13567.1|13552.1|0
1648572170000|2022-03-29 16:42:50|13567.9|13552.9|13576.1|13561.1|13576.1|13561.1|13566.6|13551.6|2
1648572180000|2022-03-29 16:43:00|13575.9|13560.9|13577.5|13562.5|13577.5|13562.5|13575.8|13560.8|2
1648572190000|2022-03-29 16:43:10|13578|13563|13582.5|13567.5|13582.5|13567.5|13578|13563|3
1648572200000|2022-03-29 16:43:20|||||||||2
1648572210000|2022-03-29 16:43:30|13582.6|13567.6|13582.6|13567.6|13582.6|13567.6|13582.6|13567.6|0
1648572220000|2022-03-29 16:43:40|13581.6|13566.6|13581.6|13566.6|13581.6|13566.6|13581.6|13566.6|2
1648572230000|2022-03-29 16:43:50|13582|13567|13582.6|13567.6|13582.6|13567.6|13582|13567|0
1648572240000|2022-03-29 16:44:00|13582.8|13567.8|13583.1|13568.1|13583.1|13568.1|13582.8|13567.8|0
1648572260000|2022-03-29 16:44:20|13583.6|13568.6|13583.6|13568.6|13583.6|13568.6|13583.6|13568.6|4
1648572270000|2022-03-29 16:44:30|13582.8|13567.8|13582.8|13567.8|13582.8|13567.8|13582.8|13567.8|3
1648572280000|2022-03-29 16:44:40|13581.5|13566.5|13581.5|13566.5|13581.5|13566.5|13581.5|13566.5|5
1648572290000|2022-03-29 16:44:50|13581|13566|13580.6|13565.6|13581|13566|13580.6|13565.6|2
1648572300000|2022-03-29 16:45:00|13580|13565|13578.7|13563.7|13580|13565|13578.7|13563.7|1
1648572310000|2022-03-29 16:45:10|13579|13564|13579|13564|13579|13564|13579|13564|0
1648572320000|2022-03-29 16:45:20|13578.7|13563.7|13578|13563|13578.7|13563.7|13578|13563|3
1648572330000|2022-03-29 16:45:30|13577.1|13562.1|13576.1|13561.1|13577.1|13562.1|13576.1|13561.1|0
1648572340000|2022-03-29 16:45:40|13576.3|13561.3|13576.1|13561.1|13576.3|13561.3|13576.1|13561.1|0
1648572360000|2022-03-29 16:46:00|13576.3|13561.3|13576.6|13561.6|13576.6|13561.6|13576.3|13561.3|0
1648572370000|2022-03-29 16:46:10|13576|13561|13574.2|13559.2|13576|13561|13574.2|13559.2|3
1648572380000|2022-03-29 16:46:20|13572.4|13557.4|13569.7|13554.7|13572.4|13557.4|13569.7|13554.7|6
1648572390000|2022-03-29 16:46:30|||||||||1
1648572400000|2022-03-29 16:46:40|13569.9|13554.9|13570.1|13555.1|13570.4|13555.4|13569.9|13554.9|2
1648572420000|2022-03-29 16:47:00|13570.3|13555.3|13570.6|13555.6|13570.6|13555.6|13570.3|13555.3|0
1648572430000|2022-03-29 16:47:10|13570.9|13555.9|13570.9|13555.9|13570.9|13555.9|13570.9|13555.9|0
1648572440000|2022-03-29 16:47:20|13570.6|13555.6|13570.6|13555.6|13570.6|13555.6|13570.6|13555.6|2
1648572450000|2022-03-29 16:47:30|13571.1|13556.1|13571.1|13556.1|13571.1|13556.1|13571.1|13556.1|1
1648572460000|2022-03-29 16:47:40|13570.4|13555.4|13569.6|13554.6|13570.4|13555.4|13569.1|13554.1|0
1648572480000|2022-03-29 16:48:00|13569|13554|13566.9|13551.9|13569|13554|13566.8|13551.8|2
1648572490000|2022-03-29 16:48:10|13564.8|13549.8|13563.1|13548.1|13564.8|13549.8|13562|13547|6
1648572500000|2022-03-29 16:48:20|13562.6|13547.6|13562.1|13547.1|13562.6|13547.6|13562.1|13547.1|4
1648572510000|2022-03-29 16:48:30|||||||||1
1648572520000|2022-03-29 16:48:40|13560.6|13545.6|13559.6|13544.6|13560.6|13545.6|13559.6|13544.6|6
1648572530000|2022-03-29 16:48:50|13558.5|13543.5|13553.1|13538.1|13558.5|13543.5|13553.1|13538.1|9
1648572540000|2022-03-29 16:49:00|13552.6|13537.6|13552.4|13537.4|13552.7|13537.7|13552.4|13537.4|0
1648572550000|2022-03-29 16:49:10|13551.6|13536.6|13546.7|13531.7|13552.4|13537.4|13546.7|13531.7|7
1648572560000|2022-03-29 16:49:20|13546.9|13531.9|13548.4|13533.4|13548.4|13533.4|13546.9|13531.9|6
1648572570000|2022-03-29 16:49:30|13548.6|13533.6|13548.2|13533.2|13548.6|13533.6|13548.2|13533.2|1
1648572580000|2022-03-29 16:49:40|13547.4|13532.4|13546.2|13531.2|13547.4|13532.4|13546.2|13531.2|0
1648572590000|2022-03-29 16:49:50|13547.4|13532.4|13547.4|13532.4|13547.4|13532.4|13547.4|13532.4|3
1648572600000|2022-03-29 16:50:00|13548.6|13533.6|13550.1|13535.1|13550.1|13535.1|13548.6|13533.6|2
1648572620000|2022-03-29 16:50:20|||||||||2
1648572630000|2022-03-29 16:50:30|13551.1|13536.1|13552.6|13537.6|13552.6|13537.6|13551.1|13536.1|0
1648572640000|2022-03-29 16:50:40|13552.9|13537.9|13552.9|13537.9|13552.9|13537.9|13552.9|13537.9|0
1648572650000|2022-03-29 16:50:50|13551.7|13536.7|13546.2|13531.2|13551.7|13536.7|13546.2|13531.2|3
1648572660000|2022-03-29 16:51:00|13546|13531|13544.7|13529.7|13546|13531|13544.7|13529.7|2
1648572680000|2022-03-29 16:51:20|||||||||2
1648572710000|2022-03-29 16:51:50|13549.2|13534.2|13544.7|13529.7|13549.2|13534.2|13544.7|13529.7|3
1648572730000|2022-03-29 16:52:10|13544.9|13529.9|13544.9|13529.9|13544.9|13529.9|13544.9|13529.9|1
1648572740000|2022-03-29 16:52:20|13544.8|13529.8|13544.8|13529.8|13544.8|13529.8|13544.8|13529.8|2
1648572770000|2022-03-29 16:52:50|||||||||1
1648572780000|2022-03-29 16:53:00|||||||||1
1648572800000|2022-03-29 16:53:20|||||||||4
1648572810000|2022-03-29 16:53:30|||||||||1
1648572820000|2022-03-29 16:53:40|||||||||3
1648572830000|2022-03-29 16:53:50|13553.6|13538.6|13555.1|13540.1|13555.1|13540.1|13553.1|13538.1|2
1648572840000|2022-03-29 16:54:00|13555.3|13540.3|13552.8|13537.8|13555.3|13540.3|13552.8|13537.8|2
1648572850000|2022-03-29 16:54:10|13552.2|13537.2|13557|13542|13557|13542|13551.3|13536.3|4
1648572860000|2022-03-29 16:54:20|13557.3|13542.3|13557.3|13542.3|13557.3|13542.3|13557.3|13542.3|2
1648572870000|2022-03-29 16:54:30|13557.6|13542.6|13558|13543|13558|13543|13557.6|13542.6|11
1648572880000|2022-03-29 16:54:40|13558.3|13543.3|13558.8|13543.8|13558.8|13543.8|13558|13543|3
1648572890000|2022-03-29 16:54:50|13559.4|13544.4|13559.4|13544.4|13559.4|13544.4|13559.4|13544.4|0
1648572910000|2022-03-29 16:55:10|13569.3|13544.3|13569.3|13544.3|13569.3|13544.3|13569.3|13544.3|3
1648572920000|2022-03-29 16:55:20|13569|13544|13569|13544|13569|13544|13569|13544|2
1648572930000|2022-03-29 16:55:30|13569.3|13544.3|13570|13545|13570|13545|13569.3|13544.3|6
1648572940000|2022-03-29 16:55:40|13570.2|13545.2|13571.4|13556.4|13571.4|13556.4|13570.2|13545.2|34
1648572950000|2022-03-29 16:55:50|13571.6|13556.6|13575.3|13560.3|13576|13561|13571.6|13556.6|1
1648572960000|2022-03-29 16:56:00|13574.9|13559.9|13572.2|13557.2|13574.9|13559.9|13572.2|13557.2|0
1648572970000|2022-03-29 16:56:10|13569.5|13554.5|13570.3|13555.3|13570.5|13555.5|13569.5|13554.5|2
1648572980000|2022-03-29 16:56:20|13570|13555|13567.7|13552.7|13574.9|13559.9|13567.2|13552.2|12
1648572990000|2022-03-29 16:56:30|13567.5|13552.5|13566.7|13551.7|13567.7|13552.7|13566.7|13551.7|0
1648573000000|2022-03-29 16:56:40|13566.5|13551.5|13566.2|13551.2|13566.5|13551.5|13566.2|13551.2|0
1648573010000|2022-03-29 16:56:50|13565.2|13550.2|13564.7|13549.7|13565.2|13550.2|13564.7|13549.7|0
1648573020000|2022-03-29 16:57:00|13564.3|13549.3|13565.2|13550.2|13565.2|13550.2|13563.7|13548.7|1
1648573030000|2022-03-29 16:57:10|13564.8|13549.8|13564.2|13549.2|13564.8|13549.8|13564.2|13549.2|1
1648573050000|2022-03-29 16:57:30|13563.7|13548.7|13563.7|13548.7|13563.7|13548.7|13563.7|13548.7|0
1648573060000|2022-03-29 16:57:40|13563.4|13548.4|13563.4|13548.4|13563.4|13548.4|13563.4|13548.4|11
1648573070000|2022-03-29 16:57:50|13563.5|13548.5|13563.2|13548.2|13563.5|13548.5|13563.2|13548.2|0
1648573080000|2022-03-29 16:58:00|13562.2|13547.2|13561.9|13546.9|13562.5|13547.5|13561.9|13546.9|3
1648573090000|2022-03-29 16:58:10|13565.5|13550.5|13561.7|13546.7|13565.5|13550.5|13561.7|13546.7|0
1648573100000|2022-03-29 16:58:20|13563.2|13548.2|13564.5|13549.5|13564.7|13549.7|13563.2|13548.2|1
1648573140000|2022-03-29 16:59:00|13564.7|13549.7|13564|13549|13564.7|13549.7|13564|13549|2
1648573150000|2022-03-29 16:59:10|13564.7|13549.7|13564.7|13549.7|13564.7|13549.7|13564.7|13549.7|1
1648573200000|2022-03-29 17:00:00|13564.4|13549.4|13564.9|13549.9|13564.9|13549.9|13563.2|13548.2|2
1648573210000|2022-03-29 17:00:10|13565.1|13550.1|13565.4|13550.4|13565.4|13550.4|13565.1|13550.1|0
1648573220000|2022-03-29 17:00:20|13570|13555|13571.9|13556.9|13571.9|13556.9|13570|13555|1
1648573230000|2022-03-29 17:00:30|13570.7|13555.7|13570.7|13555.7|13570.7|13555.7|13570.7|13555.7|0
1648573240000|2022-03-29 17:00:40|13569.2|13554.2|13569.2|13554.2|13569.2|13554.2|13569.2|13554.2|3
1648573250000|2022-03-29 17:00:50|13567.9|13552.9|13567.9|13552.9|13567.9|13552.9|13567.9|13552.9|1
1648573270000|2022-03-29 17:01:10|13567.3|13552.3|13566.9|13551.9|13567.3|13552.3|13566.9|13551.9|5
1648573280000|2022-03-29 17:01:20|13566.7|13551.7|13566.7|13551.7|13566.9|13551.9|13566.7|13551.7|0
1648573290000|2022-03-29 17:01:30|13566.9|13551.9|13567.5|13552.5|13567.5|13552.5|13566.7|13551.7|0
1648573300000|2022-03-29 17:01:40|13567.2|13552.2|13567.2|13552.2|13567.2|13552.2|13567.2|13552.2|0
1648573390000|2022-03-29 17:03:10|13567.4|13552.4|13567.5|13552.5|13567.5|13552.5|13567.4|13552.4|1
1648573410000|2022-03-29 17:03:30|13567.2|13552.2|13571.6|13556.6|13574.8|13559.8|13567.2|13552.2|3
1648573420000|2022-03-29 17:03:40|13571.3|13556.3|13573|13558|13573.3|13558.3|13571.3|13556.3|2
1648573430000|2022-03-29 17:03:50|13573.1|13558.1|13572.7|13557.7|13573.6|13558.6|13572.7|13557.7|1
1648573460000|2022-03-29 17:04:20|13571.9|13556.9|13569.9|13554.9|13571.9|13556.9|13569.9|13554.9|0
1648573470000|2022-03-29 17:04:30|13570.1|13555.1|13570.7|13555.7|13570.7|13555.7|13570.1|13555.1|12
1648573480000|2022-03-29 17:04:40|13570.5|13555.5|13570.9|13555.9|13570.9|13555.9|13570.5|13555.5|0
1648573490000|2022-03-29 17:04:50|13569.5|13554.5|13570.7|13555.7|13571.2|13556.2|13569.5|13554.5|0
1648573500000|2022-03-29 17:05:00|13571.2|13556.2|13571.2|13556.2|13571.7|13556.7|13571.2|13556.2|2
1648573510000|2022-03-29 17:05:10|13571.4|13556.4|13571.7|13556.7|13571.7|13556.7|13571.4|13556.4|0
1648573530000|2022-03-29 17:05:30|13572.4|13557.4|13573.8|13558.8|13573.8|13558.8|13572.4|13557.4|2
1648573540000|2022-03-29 17:05:40|13574.4|13559.4|13574.4|13559.4|13574.4|13559.4|13574.4|13559.4|5
1648573560000|2022-03-29 17:06:00|13573.2|13558.2|13572.3|13557.3|13573.2|13558.2|13571.7|13556.7|44
1648573610000|2022-03-29 17:06:50|13572.1|13557.1|13572.1|13557.1|13572.1|13557.1|13572.1|13557.1|8
1648573620000|2022-03-29 17:07:00|13571.9|13556.9|13571.7|13556.7|13571.9|13556.9|13571.7|13556.7|2
1648573630000|2022-03-29 17:07:10|13571.1|13556.1|13571.7|13556.7|13571.9|13556.9|13571.1|13556.1|3
1648573640000|2022-03-29 17:07:20|13571.9|13556.9|13571.9|13556.9|13571.9|13556.9|13571.9|13556.9|0
1648573670000|2022-03-29 17:07:50|13571.7|13556.7|13571.4|13556.4|13571.7|13556.7|13571.4|13556.4|0
1648573680000|2022-03-29 17:08:00|13575.1|13560.1|13576.1|13561.1|13576.1|13561.1|13575.1|13560.1|8
1648573690000|2022-03-29 17:08:10|13577.6|13562.6|13577.1|13562.1|13577.7|13562.7|13577.1|13562.1|2
1648573700000|2022-03-29 17:08:20|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|0
1648573710000|2022-03-29 17:08:30|13577.8|13562.8|13578.3|13563.3|13578.3|13563.3|13577.8|13562.8|0
1648573720000|2022-03-29 17:08:40|13578.6|13563.6|13578.6|13563.6|13578.6|13563.6|13578.6|13563.6|0
1648573730000|2022-03-29 17:08:50|13579.4|13564.4|13582.6|13567.6|13582.6|13567.6|13579.4|13564.4|1
1648573740000|2022-03-29 17:09:00|13582.8|13567.8|13583.3|13568.3|13583.3|13568.3|13582.6|13567.6|0
1648573750000|2022-03-29 17:09:10|13584.8|13569.8|13584.7|13569.7|13585|13570|13584.7|13569.7|1
1648573790000|2022-03-29 17:09:50|||||||||1
1648573830000|2022-03-29 17:10:30|||||||||1
1648573860000|2022-03-29 17:11:00|||||||||1
1648573870000|2022-03-29 17:11:10|||||||||1
1648573880000|2022-03-29 17:11:20|13585|13570|13585.2|13570.2|13585.2|13570.2|13585|13570|3
1648573890000|2022-03-29 17:11:30|13584.9|13569.9|13585.6|13570.6|13585.6|13570.6|13584.9|13569.9|20
1648573900000|2022-03-29 17:11:40|||||||||15
1648573910000|2022-03-29 17:11:50|||||||||11
1648573920000|2022-03-29 17:12:00|13582.9|13567.9|13583.2|13568.2|13583.4|13568.4|13582.9|13567.9|5
1648573930000|2022-03-29 17:12:10|13583|13568|13582.7|13567.7|13583|13568|13582.7|13567.7|0
1648573940000|2022-03-29 17:12:20|13582.1|13567.1|13581.2|13566.2|13582.1|13567.1|13581.2|13566.2|0
1648573950000|2022-03-29 17:12:30|||||||||2
1648573960000|2022-03-29 17:12:40|13579.2|13564.2|13579.8|13564.8|13579.8|13564.8|13579.2|13564.2|2
1648574020000|2022-03-29 17:13:40|13579.2|13564.2|13579.2|13564.2|13579.2|13564.2|13579.2|13564.2|0
1648574030000|2022-03-29 17:13:50|13579.8|13564.8|13579.8|13564.8|13579.8|13564.8|13579.8|13564.8|1
1648574040000|2022-03-29 17:14:00|||||||||1
1648574050000|2022-03-29 17:14:10|||||||||12
1648574090000|2022-03-29 17:14:50|13578.4|13563.4|13576|13561|13578.4|13563.4|13575|13560|1
1648574100000|2022-03-29 17:15:00|13576.2|13561.2|13576.2|13561.2|13576.2|13561.2|13576.2|13561.2|0
1648574110000|2022-03-29 17:15:10|13576.5|13561.5|13579|13564|13579|13564|13576.5|13561.5|1
1648574130000|2022-03-29 17:15:30|13578|13563|13576.2|13561.2|13578|13563|13576.2|13561.2|1
1648574140000|2022-03-29 17:15:40|13576.5|13561.5|13578|13563|13578|13563|13576.5|13561.5|1
1648574150000|2022-03-29 17:15:50|13578.3|13563.3|13579.3|13564.3|13579.5|13564.5|13578.3|13563.3|1
1648574160000|2022-03-29 17:16:00|13579|13564|13579.5|13564.5|13579.5|13564.5|13579|13564|1
1648574170000|2022-03-29 17:16:10|13581|13566|13581.2|13566.2|13581.2|13566.2|13581|13566|3
1648574180000|2022-03-29 17:16:20|13582.1|13567.1|13583.9|13568.9|13583.9|13568.9|13582.1|13567.1|2
1648574190000|2022-03-29 17:16:30|13584.9|13569.9|13584.6|13569.6|13584.9|13569.9|13584.6|13569.6|3
1648574200000|2022-03-29 17:16:40|13584.8|13569.8|13584.8|13569.8|13584.8|13569.8|13584.8|13569.8|6
1648574210000|2022-03-29 17:16:50|13585.7|13570.7|13585.4|13570.4|13587|13572|13585.4|13570.4|5
1648574240000|2022-03-29 17:17:20|13585|13570|13585|13570|13585|13570|13585|13570|1
1648574260000|2022-03-29 17:17:40|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|0
1648574270000|2022-03-29 17:17:50|13585|13570|13585|13570|13585|13570|13585|13570|3
1648574280000|2022-03-29 17:18:00|13584.2|13569.2|13584.2|13569.2|13584.2|13569.2|13584.2|13569.2|0
1648574290000|2022-03-29 17:18:10|13582.7|13567.7|13580.3|13565.3|13582.7|13567.7|13580.3|13565.3|4
1648574300000|2022-03-29 17:18:20|13580.5|13565.5|13580.3|13565.3|13580.5|13565.5|13580.3|13565.3|0
1648574330000|2022-03-29 17:18:50|13573.6|13558.6|13573.6|13558.6|13573.6|13558.6|13573.6|13558.6|2
1648574340000|2022-03-29 17:19:00|13573.9|13558.9|13573.1|13558.1|13573.9|13558.9|13573.1|13558.1|3
1648574380000|2022-03-29 17:19:40|13574.4|13559.4|13572.9|13557.9|13574.4|13559.4|13572.9|13557.9|0
1648574390000|2022-03-29 17:19:50|13572.7|13557.7|13572.4|13557.4|13572.7|13557.7|13572.4|13557.4|1
1648574400000|2022-03-29 17:20:00|13571.9|13556.9|13571.9|13556.9|13571.9|13556.9|13571.9|13556.9|3
1648574410000|2022-03-29 17:20:10|13571.7|13556.7|13571.7|13556.7|13571.7|13556.7|13571.7|13556.7|0
1648574420000|2022-03-29 17:20:20|13571.2|13556.2|13571.2|13556.2|13571.2|13556.2|13571.2|13556.2|0
1648574430000|2022-03-29 17:20:30|||||||||3
1648574440000|2022-03-29 17:20:40|13570.9|13555.9|13567.1|13552.1|13570.9|13555.9|13567.1|13552.1|3
1648574460000|2022-03-29 17:21:00|13564.9|13549.9|13563.1|13548.1|13564.9|13549.9|13563.1|13548.1|23
1648574470000|2022-03-29 17:21:10|13563.7|13548.7|13563.7|13548.7|13563.7|13548.7|13563.7|13548.7|0
1648574510000|2022-03-29 17:21:50|13566.6|13551.6|13566.6|13551.6|13566.6|13551.6|13566.6|13551.6|2
1648574520000|2022-03-29 17:22:00|13566|13551|13565.2|13550.2|13566|13551|13564.7|13549.7|5
1648574530000|2022-03-29 17:22:10|13564.6|13549.6|13564.3|13549.3|13564.6|13549.6|13564.3|13549.3|0
1648574570000|2022-03-29 17:22:50|13566.7|13551.7|13566.2|13551.2|13566.7|13551.7|13566.2|13551.2|1
1648574580000|2022-03-29 17:23:00|13566.4|13551.4|13566.2|13551.2|13566.4|13551.4|13566.2|13551.2|3
1648574610000|2022-03-29 17:23:30|13565.9|13550.9|13565.9|13550.9|13565.9|13550.9|13565.9|13550.9|3
1648574620000|2022-03-29 17:23:40|||||||||1
1648574640000|2022-03-29 17:24:00|13566.1|13551.1|13566.1|13551.1|13566.1|13551.1|13566.1|13551.1|1
1648574650000|2022-03-29 17:24:10|||||||||1
1648574660000|2022-03-29 17:24:20|13565.7|13550.7|13565.7|13550.7|13565.7|13550.7|13565.5|13550.5|1
1648574670000|2022-03-29 17:24:30|13565.5|13550.5|13562.2|13547.2|13565.5|13550.5|13562.2|13547.2|3
1648574680000|2022-03-29 17:24:40|||||||||1
1648574700000|2022-03-29 17:25:00|||||||||1
1648574710000|2022-03-29 17:25:10|13564.9|13549.9|13564.9|13549.9|13564.9|13549.9|13564.9|13549.9|2
1648574740000|2022-03-29 17:25:40|13565.2|13550.2|13565.2|13550.2|13565.2|13550.2|13565.2|13550.2|0
1648574750000|2022-03-29 17:25:50|||||||||3
1648574820000|2022-03-29 17:27:00|13565.7|13550.7|13565.7|13550.7|13565.7|13550.7|13565.7|13550.7|1
1648574830000|2022-03-29 17:27:10|13565.4|13550.4|13565.4|13550.4|13565.4|13550.4|13565.4|13550.4|0
1648574880000|2022-03-29 17:28:00|13565.6|13550.6|13565.6|13550.6|13565.6|13550.6|13565.6|13550.6|2
1648574900000|2022-03-29 17:28:20|||||||||1
1648574920000|2022-03-29 17:28:40|||||||||1
1648574940000|2022-03-29 17:29:00|||||||||3
1648574980000|2022-03-29 17:29:40|||||||||1
1648575010000|2022-03-29 17:30:10|13565.4|13550.4|13565.6|13550.6|13565.6|13550.6|13565.4|13550.4|3
1648575020000|2022-03-29 17:30:20|13565.7|13550.7|13565.7|13550.7|13565.7|13550.7|13565.7|13550.7|0
1648575040000|2022-03-29 17:30:40|13565.8|13550.8|13565.8|13550.8|13565.8|13550.8|13565.8|13550.8|5
1648575050000|2022-03-29 17:30:50|||||||||1
1648575060000|2022-03-29 17:31:00|13565.6|13550.6|13565.6|13550.6|13565.6|13550.6|13565.6|13550.6|3
1648575070000|2022-03-29 17:31:10|13565.3|13550.3|13565.4|13550.4|13565.4|13550.4|13565.3|13550.3|12
1648575080000|2022-03-29 17:31:20|13560.4|13545.4|13559.7|13544.7|13560.4|13545.4|13559.7|13544.7|24
1648575090000|2022-03-29 17:31:30|13559.5|13544.5|13559.2|13544.2|13559.5|13544.5|13559.2|13544.2|13
1648575110000|2022-03-29 17:31:50|13559.4|13544.4|13559.2|13544.2|13559.4|13544.4|13559.2|13544.2|1
1648575120000|2022-03-29 17:32:00|13561.1|13546.1|13563.7|13548.7|13563.7|13548.7|13561.1|13546.1|2
1648575160000|2022-03-29 17:32:40|13563.9|13548.9|13564.2|13549.2|13564.2|13549.2|13563.9|13548.9|1
1648575170000|2022-03-29 17:32:50|||||||||1
1648575180000|2022-03-29 17:33:00|13566.4|13551.4|13564.4|13549.4|13566.4|13551.4|13564.2|13549.2|2
1648575200000|2022-03-29 17:33:20|||||||||28
1648575210000|2022-03-29 17:33:30|13561.2|13546.2|13559.5|13544.5|13562.2|13547.2|13559.5|13544.5|13
1648575220000|2022-03-29 17:33:40|13559.3|13544.3|13558.4|13543.4|13559.3|13544.3|13558|13543|4
1648575240000|2022-03-29 17:34:00|13559|13544|13558.8|13543.8|13559|13544|13558.8|13543.8|2
1648575250000|2022-03-29 17:34:10|13558.3|13543.3|13559.3|13544.3|13560.3|13545.3|13558|13543|4
1648575260000|2022-03-29 17:34:20|13559.5|13544.5|13560|13545|13560|13545|13559.5|13544.5|0
1648575270000|2022-03-29 17:34:30|13560.2|13545.2|13560.3|13545.3|13560.3|13545.3|13560.2|13545.2|0
1648575280000|2022-03-29 17:34:40|13560|13545|13559.7|13544.7|13560|13545|13559.5|13544.5|0
1648575290000|2022-03-29 17:34:50|13559.8|13544.8|13559.7|13544.7|13560|13545|13559.5|13544.5|20
1648575300000|2022-03-29 17:35:00|13560|13545|13559.5|13544.5|13560.5|13545.5|13559|13544|0
1648575310000|2022-03-29 17:35:10|13559.7|13544.7|13560.2|13545.2|13560.5|13545.5|13559|13544|0
1648575320000|2022-03-29 17:35:20|13560.1|13545.1|13559.4|13544.4|13560.5|13545.5|13559.3|13544.3|1
1648575330000|2022-03-29 17:35:30|13560|13545|13559.8|13544.8|13560.3|13545.3|13559.8|13544.8|0
1648575340000|2022-03-29 17:35:40|13559|13544|13559.5|13544.5|13559.5|13544.5|13559|13544|1
1648575360000|2022-03-29 17:36:00|13559.2|13544.2|13559.5|13544.5|13559.5|13544.5|13559.2|13544.2|6
1648575370000|2022-03-29 17:36:10|13558.5|13543.5|13558.5|13543.5|13558.5|13543.5|13558.5|13543.5|0
1648575380000|2022-03-29 17:36:20|||||||||6
1648575400000|2022-03-29 17:36:40|13559.7|13544.7|13560.5|13545.5|13560.5|13545.5|13559.7|13544.7|2
1648575410000|2022-03-29 17:36:50|13560.7|13545.7|13560.7|13545.7|13560.7|13545.7|13560.7|13545.7|2
1648575420000|2022-03-29 17:37:00|13561|13546|13561|13546|13561|13546|13561|13546|0
1648575430000|2022-03-29 17:37:10|13560.9|13545.9|13560.9|13545.9|13560.9|13545.9|13560.7|13545.7|19
1648575460000|2022-03-29 17:37:40|13561.5|13546.5|13564.2|13549.2|13564.2|13549.2|13561.5|13546.5|1
1648575470000|2022-03-29 17:37:50|13564|13549|13564|13549|13564.2|13549.2|13564|13549|0
1648575480000|2022-03-29 17:38:00|13564.2|13549.2|13564.7|13549.7|13564.7|13549.7|13564|13549|1
1648575490000|2022-03-29 17:38:10|13564.5|13549.5|13564.7|13549.7|13564.7|13549.7|13564.5|13549.5|0
1648575500000|2022-03-29 17:38:20|13565.2|13550.2|13565.2|13550.2|13565.2|13550.2|13565.2|13550.2|5
1648575510000|2022-03-29 17:38:30|13565.4|13550.4|13564.7|13549.7|13565.4|13550.4|13564.7|13549.7|6
1648575520000|2022-03-29 17:38:40|13565.2|13550.2|13563.8|13548.8|13565.3|13550.3|13563.5|13548.5|2
1648575550000|2022-03-29 17:39:10|13563.7|13548.7|13563.7|13548.7|13563.7|13548.7|13563.7|13548.7|0
1648575570000|2022-03-29 17:39:30|13563.9|13548.9|13564.2|13549.2|13564.2|13549.2|13563.9|13548.9|0
1648575610000|2022-03-29 17:40:10|13564.4|13549.4|13564.4|13549.4|13564.4|13549.4|13564.4|13549.4|2
1648575620000|2022-03-29 17:40:20|13564.6|13549.6|13564.6|13549.6|13564.6|13549.6|13564.6|13549.6|0
1648575660000|2022-03-29 17:41:00|13564.9|13549.9|13565.9|13550.9|13565.9|13550.9|13564.9|13549.9|1
1648575680000|2022-03-29 17:41:20|13565.8|13550.8|13565.8|13550.8|13565.8|13550.8|13565.8|13550.8|28
1648575690000|2022-03-29 17:41:30|13566.2|13551.2|13566.2|13551.2|13566.2|13551.2|13566.2|13551.2|4
1648575700000|2022-03-29 17:41:40|13566|13551|13566|13551|13566.2|13551.2|13566|13551|2
1648575710000|2022-03-29 17:41:50|||||||||4
1648575720000|2022-03-29 17:42:00|13565.8|13550.8|13564|13549|13566.1|13551.1|13559.7|13544.7|8
1648575730000|2022-03-29 17:42:10|13564.2|13549.2|13563.8|13548.8|13564.2|13549.2|13563.8|13548.8|0
1648575740000|2022-03-29 17:42:20|13563.3|13548.3|13564|13549|13564|13549|13563.3|13548.3|1
1648575750000|2022-03-29 17:42:30|13564.2|13549.2|13564.5|13549.5|13564.5|13549.5|13563.5|13548.5|3
1648575760000|2022-03-29 17:42:40|13564.3|13549.3|13558.8|13543.8|13564.5|13549.5|13557.6|13542.6|13
1648575770000|2022-03-29 17:42:50|13559.2|13544.2|13563.1|13548.1|13564.6|13549.6|13559.2|13544.2|0
1648575780000|2022-03-29 17:43:00|13563.9|13548.9|13562.7|13547.7|13563.9|13548.9|13562.7|13547.7|0
1648575800000|2022-03-29 17:43:20|13561.5|13546.5|13561.3|13546.3|13561.5|13546.5|13561.3|13546.3|1
1648575810000|2022-03-29 17:43:30|13561|13546|13561.8|13546.8|13561.8|13546.8|13560.8|13545.8|1
1648575850000|2022-03-29 17:44:10|13562.3|13547.3|13562.3|13547.3|13562.5|13547.5|13562.3|13547.3|1
1648575860000|2022-03-29 17:44:20|||||||||11
1648575880000|2022-03-29 17:44:40|13563.2|13548.2|13563.4|13548.4|13563.4|13548.4|13563.2|13548.2|1
1648575900000|2022-03-29 17:45:00|13563.7|13548.7|13564.2|13549.2|13566.2|13551.2|13563.7|13548.7|2
1648575940000|2022-03-29 17:45:40|13564|13549|13563.7|13548.7|13564|13549|13563|13548|0
1648575950000|2022-03-29 17:45:50|13563.5|13548.5|13564.2|13549.2|13564.2|13549.2|13563.1|13548.1|0
1648575980000|2022-03-29 17:46:20|13564.4|13549.4|13564.9|13549.9|13564.9|13549.9|13564.4|13549.4|0
1648575990000|2022-03-29 17:46:30|13565.2|13550.2|13565.2|13550.2|13565.2|13550.2|13565.2|13550.2|0
1648576020000|2022-03-29 17:47:00|13564|13549|13564.5|13549.5|13565|13550|13564|13549|2
1648576030000|2022-03-29 17:47:10|13563.6|13548.6|13562.7|13547.7|13563.6|13548.6|13562.7|13547.7|1
1648576040000|2022-03-29 17:47:20|13562.3|13547.3|13562.3|13547.3|13562.3|13547.3|13562.3|13547.3|2
1648576050000|2022-03-29 17:47:30|13564|13549|13564.4|13549.4|13565.1|13550.1|13564|13549|15
1648576060000|2022-03-29 17:47:40|13564.6|13549.6|13564.6|13549.6|13564.6|13549.6|13564.6|13549.6|0
1648576070000|2022-03-29 17:47:50|13565.2|13550.2|13565.2|13550.2|13565.2|13550.2|13565.2|13550.2|0
1648576080000|2022-03-29 17:48:00|13565.3|13550.3|13565.3|13550.3|13565.3|13550.3|13565.3|13550.3|1
1648576110000|2022-03-29 17:48:30|13565.6|13550.6|13565.6|13550.6|13565.6|13550.6|13565.4|13550.4|1
1648576120000|2022-03-29 17:48:40|13566.1|13551.1|13566.1|13551.1|13566.1|13551.1|13566.1|13551.1|0
1648576130000|2022-03-29 17:48:50|13566.3|13551.3|13566.8|13551.8|13566.8|13551.8|13566.3|13551.3|1
1648576140000|2022-03-29 17:49:00|13566.6|13551.6|13567.3|13552.3|13567.3|13552.3|13566.6|13551.6|0
1648576150000|2022-03-29 17:49:10|13571.6|13556.6|13571.6|13556.6|13571.6|13556.6|13571.2|13556.2|2
1648576160000|2022-03-29 17:49:20|13571.9|13556.9|13568.9|13553.9|13571.9|13556.9|13568.9|13553.9|2
1648576190000|2022-03-29 17:49:50|13569.1|13554.1|13569.7|13554.7|13569.7|13554.7|13569.1|13554.1|2
1648576200000|2022-03-29 17:50:00|13569.5|13554.5|13569.5|13554.5|13569.5|13554.5|13569.5|13554.5|1
1648576220000|2022-03-29 17:50:20|13569.7|13554.7|13569.5|13554.5|13569.7|13554.7|13569.5|13554.5|0
1648576240000|2022-03-29 17:50:40|13569.7|13554.7|13569.7|13554.7|13569.7|13554.7|13569.7|13554.7|0
1648576260000|2022-03-29 17:51:00|13573.1|13558.1|13573.5|13558.5|13573.9|13558.9|13573.1|13558.1|7
1648576270000|2022-03-29 17:51:10|13571.9|13556.9|13570.8|13555.8|13571.9|13556.9|13570.8|13555.8|6
1648576290000|2022-03-29 17:51:30|13571.1|13556.1|13572.2|13557.2|13572.2|13557.2|13571.1|13556.1|2
1648576300000|2022-03-29 17:51:40|13572.8|13557.8|13571.1|13556.1|13572.8|13557.8|13570.9|13555.9|4
1648576310000|2022-03-29 17:51:50|13570.9|13555.9|13570.6|13555.6|13570.9|13555.9|13570.6|13555.6|2
1648576320000|2022-03-29 17:52:00|13570.8|13555.8|13571.3|13556.3|13571.3|13556.3|13570.8|13555.8|1
1648576330000|2022-03-29 17:52:10|13571.6|13556.6|13571.6|13556.6|13571.6|13556.6|13571.6|13556.6|0
1648576340000|2022-03-29 17:52:20|13573.4|13558.4|13573.4|13558.4|13573.4|13558.4|13573.4|13558.4|0
1648576350000|2022-03-29 17:52:30|13573.1|13558.1|13573.1|13558.1|13573.1|13558.1|13573.1|13558.1|5
1648576360000|2022-03-29 17:52:40|13572.1|13557.1|13572.1|13557.1|13572.1|13557.1|13572.1|13557.1|2
1648576370000|2022-03-29 17:52:50|13571.2|13556.2|13570.6|13555.6|13571.2|13556.2|13570.6|13555.6|1
1648576380000|2022-03-29 17:53:00|13571.2|13556.2|13572.3|13557.3|13572.3|13557.3|13571.2|13556.2|2
1648576390000|2022-03-29 17:53:10|13572|13557|13571.7|13556.7|13572|13557|13571.7|13556.7|1
1648576420000|2022-03-29 17:53:40|13572.2|13557.2|13572.2|13557.2|13572.2|13557.2|13572.2|13557.2|1
1648576430000|2022-03-29 17:53:50|13572|13557|13572|13557|13572|13557|13572|13557|3
1648576440000|2022-03-29 17:54:00|13571.7|13556.7|13566.8|13551.8|13571.7|13556.7|13566.8|13551.8|2
1648576450000|2022-03-29 17:54:10|13566|13551|13566|13551|13566|13551|13566|13551|0
1648576460000|2022-03-29 17:54:20|13566.5|13551.5|13566.5|13551.5|13566.5|13551.5|13566.5|13551.5|0
1648576470000|2022-03-29 17:54:30|13566|13551|13566|13551|13566|13551|13566|13551|0
1648576490000|2022-03-29 17:54:50|13565.8|13550.8|13563.3|13548.3|13565.8|13550.8|13563.1|13548.1|2
1648576500000|2022-03-29 17:55:00|13562.6|13547.6|13561.6|13546.6|13562.6|13547.6|13561.6|13546.6|0
1648576540000|2022-03-29 17:55:40|13561.3|13546.3|13561.6|13546.6|13561.6|13546.6|13561.3|13546.3|9
1648576560000|2022-03-29 17:56:00|13561.9|13546.9|13560.4|13545.4|13561.9|13546.9|13560.4|13545.4|0
1648576580000|2022-03-29 17:56:20|13559.5|13544.5|13556.9|13541.9|13559.5|13544.5|13556.6|13541.6|10
1648576590000|2022-03-29 17:56:30|13556.6|13541.6|13555.5|13540.5|13556.6|13541.6|13555.3|13540.3|2
1648576600000|2022-03-29 17:56:40|||||||||1
1648576610000|2022-03-29 17:56:50|13555.1|13540.1|13540.5|13525.5|13555.1|13540.1|13540.5|13525.5|37
1648576620000|2022-03-29 17:57:00|13536.2|13521.2|13538.4|13523.4|13538.4|13523.4|13536.2|13521.2|3
1648576640000|2022-03-29 17:57:20|13539.4|13524.4|13539.4|13524.4|13539.4|13524.4|13539.4|13524.4|0
1648576660000|2022-03-29 17:57:40|||||||||1
1648576670000|2022-03-29 17:57:50|13538.5|13523.5|13537.9|13522.9|13538.5|13523.5|13537.9|13522.9|3
1648576680000|2022-03-29 17:58:00|13538.1|13523.1|13537.9|13522.9|13538.4|13523.4|13537.9|13522.9|4
1648576690000|2022-03-29 17:58:10|13537.4|13522.4|13537.1|13522.1|13537.4|13522.4|13537.1|13522.1|1
1648576700000|2022-03-29 17:58:20|||||||||1
1648576710000|2022-03-29 17:58:30|13534.2|13519.2|13534|13519|13534.2|13519.2|13534|13519|31
1648576720000|2022-03-29 17:58:40|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|1
1648576730000|2022-03-29 17:58:50|13534|13519|13534|13519|13534|13519|13534|13519|1
1648576740000|2022-03-29 17:59:00|13534.3|13519.3|13534.5|13519.5|13534.5|13519.5|13534.2|13519.2|1
1648576750000|2022-03-29 17:59:10|||||||||1
1648576760000|2022-03-29 17:59:20|||||||||1
1648576770000|2022-03-29 17:59:30|||||||||1
1648576780000|2022-03-29 17:59:40|||||||||1
1648576790000|2022-03-29 17:59:50|13534.8|13519.8|13535.3|13520.3|13536.4|13521.4|13534.8|13519.8|4
1648576800000|2022-03-29 18:00:00|13534.7|13519.7|13485.2|13470.2|13534.7|13519.7|13484.2|13469.2|214
1648576810000|2022-03-29 18:00:10|13485.7|13470.7|13486.3|13471.3|13486.3|13471.3|13485.7|13470.7|44
1648576820000|2022-03-29 18:00:20|13486.6|13471.6|13472.6|13457.6|13486.6|13471.6|13472.6|13457.6|25
1648576830000|2022-03-29 18:00:30|13471.8|13456.8|13470.6|13455.6|13481.8|13456.8|13469.1|13453.3|17
1648576840000|2022-03-29 18:00:40|13470.8|13455.8|13470.8|13455.8|13471.1|13456.1|13470.6|13455.6|13
1648576850000|2022-03-29 18:00:50|13470.6|13455.6|13468.5|13453.5|13470.8|13455.8|13466.1|13451.1|5
1648576860000|2022-03-29 18:01:00|13469.9|13454.9|13471.4|13456.4|13471.4|13456.4|13469.9|13454.9|1
1648576870000|2022-03-29 18:01:10|13472.1|13457.1|13467|13452|13472.1|13457.1|13467|13452|5
1648576880000|2022-03-29 18:01:20|13467.5|13452.5|13469.5|13454.5|13470.7|13455.7|13467.5|13452.5|7
1648576890000|2022-03-29 18:01:30|13468.8|13453.8|13477|13452|13477|13455.5|13467.6|13452|11
1648576900000|2022-03-29 18:01:40|13476|13451|13470.5|13455.5|13476|13455.6|13470.2|13451|3
1648576910000|2022-03-29 18:01:50|13480.9|13465.9|13487.6|13462.6|13487.6|13467.6|13480.9|13460.8|52
1648576920000|2022-03-29 18:02:00|13487.3|13462.3|13481.2|13466.2|13487.8|13467.5|13481.2|13462.3|2
1648576930000|2022-03-29 18:02:10|13481.7|13466.7|13481.9|13466.9|13482.9|13467.9|13481.7|13466.7|1
1648576940000|2022-03-29 18:02:20|||||||||1
1648576950000|2022-03-29 18:02:30|||||||||10
1648576960000|2022-03-29 18:02:40|13482.5|13467.5|13482.7|13467.7|13482.9|13467.9|13481.9|13466.9|2
1648576970000|2022-03-29 18:02:50|13483.4|13468.4|13483|13468|13484.4|13469.4|13482.4|13467.4|5
1648576980000|2022-03-29 18:03:00|13482.7|13467.7|13482.7|13467.7|13484.2|13469.2|13482.2|13467.2|13
1648576990000|2022-03-29 18:03:10|13482.5|13467.5|13485.4|13470.4|13485.4|13470.4|13482.2|13467.2|3
1648577000000|2022-03-29 18:03:20|13485.2|13470.2|13488.2|13473.2|13489.4|13474.4|13484.9|13469.9|5
1648577010000|2022-03-29 18:03:30|13489.2|13474.2|13487.4|13472.4|13489.2|13474.2|13486.2|13471.2|2
1648577020000|2022-03-29 18:03:40|13487.5|13472.5|13487.2|13472.2|13487.7|13472.7|13485.2|13470.2|9
1648577030000|2022-03-29 18:03:50|13489.8|13474.8|13487.4|13472.4|13489.8|13474.8|13485.9|13470.9|5
1648577040000|2022-03-29 18:04:00|13488|13473|13486.9|13471.9|13488|13473|13486.6|13471.6|7
1648577050000|2022-03-29 18:04:10|13487.1|13472.1|13487.2|13472.2|13487.2|13472.2|13487.1|13472.1|1
1648577060000|2022-03-29 18:04:20|13486.9|13471.9|13486.9|13471.9|13490.8|13475.8|13486.9|13471.9|29
1648577070000|2022-03-29 18:04:30|13487.2|13472.2|13486.4|13471.4|13487.2|13472.2|13486.1|13471.1|2
1648577080000|2022-03-29 18:04:40|13486.7|13471.7|13486.9|13471.9|13487.7|13472.7|13486.7|13471.7|2
1648577090000|2022-03-29 18:04:50|13486.7|13471.7|13487.2|13472.2|13487.2|13472.2|13486.5|13471.5|1
1648577100000|2022-03-29 18:05:00|13486.9|13471.9|13486.7|13471.7|13488.2|13473.2|13486.2|13471.2|4
1648577110000|2022-03-29 18:05:10|13485.9|13470.9|13485.9|13470.9|13485.9|13470.9|13485.9|13470.9|1
1648577120000|2022-03-29 18:05:20|13487.9|13472.9|13486.1|13471.1|13487.9|13472.9|13486.1|13471.1|6
1648577130000|2022-03-29 18:05:30|13486.3|13471.3|13486.3|13471.3|13486.3|13471.3|13486.3|13471.3|1
1648577140000|2022-03-29 18:05:40|13486.8|13471.8|13485.4|13470.4|13486.8|13471.8|13485.4|13470.4|13
1648577150000|2022-03-29 18:05:50|13485.7|13470.7|13482.3|13467.3|13485.7|13470.7|13482.1|13467.1|5
1648577160000|2022-03-29 18:06:00|13482.5|13467.5|13483.4|13468.4|13483.4|13468.4|13482.5|13467.5|3
1648577170000|2022-03-29 18:06:10|13483.7|13468.7|13483.7|13468.7|13483.7|13468.7|13483.7|13468.7|1
1648577180000|2022-03-29 18:06:20|13486.1|13471.1|13485.7|13470.7|13486.7|13471.7|13485.7|13470.7|11
1648577190000|2022-03-29 18:06:30|13486.1|13471.1|13484|13469|13486.1|13471.1|13483.9|13468.9|13
1648577200000|2022-03-29 18:06:40|13483.7|13468.7|13483.2|13468.2|13486.5|13471.5|13481.7|13466.7|9
1648577210000|2022-03-29 18:06:50|13483.7|13468.7|13483.7|13468.7|13483.7|13468.7|13483.7|13468.7|2
1648577220000|2022-03-29 18:07:00|13484.2|13469.2|13484.2|13469.2|13485.3|13470.3|13484.2|13469.2|8
1648577230000|2022-03-29 18:07:10|||||||||1
1648577240000|2022-03-29 18:07:20|||||||||1
1648577250000|2022-03-29 18:07:30|13482.7|13467.7|13484.9|13469.9|13484.9|13469.9|13482.7|13467.7|11
1648577260000|2022-03-29 18:07:40|13483.7|13468.7|13484.2|13469.2|13485.2|13470.2|13483.7|13468.7|3
1648577270000|2022-03-29 18:07:50|13485.2|13470.2|13486|13471|13486|13471|13484|13469|5
1648577280000|2022-03-29 18:08:00|13485.7|13470.7|13486|13471|13486.7|13471.7|13485.7|13470.7|10
1648577290000|2022-03-29 18:08:10|13485.7|13470.7|13485.7|13470.7|13485.7|13470.7|13485.7|13470.7|1
1648577300000|2022-03-29 18:08:20|||||||||1
1648577310000|2022-03-29 18:08:30|13482.5|13467.5|13486.2|13471.2|13486.2|13471.2|13482.5|13467.5|10
1648577320000|2022-03-29 18:08:40|13485|13470|13485.2|13470.2|13485.2|13470.2|13485|13470|5
1648577330000|2022-03-29 18:08:50|13484.8|13469.8|13484.7|13469.7|13484.8|13469.8|13484.5|13469.5|2
1648577340000|2022-03-29 18:09:00|13485|13470|13486.5|13471.5|13486.7|13471.7|13485|13470|7
1648577350000|2022-03-29 18:09:10|13488.3|13473.3|13491.9|13476.9|13492.2|13477.2|13488.3|13473.3|12
1648577360000|2022-03-29 18:09:20|13492.2|13477.2|13492.2|13477.2|13492.2|13477.2|13492.2|13477.2|1
1648577370000|2022-03-29 18:09:30|13492.7|13477.7|13495.4|13480.4|13495.4|13480.4|13492.7|13477.7|2
1648577380000|2022-03-29 18:09:40|||||||||3
1648577390000|2022-03-29 18:09:50|13495.9|13480.9|13494.2|13479.2|13496.2|13481.2|13491.2|13476.2|17
1648577400000|2022-03-29 18:10:00|13494.7|13479.7|13492.7|13477.7|13494.7|13479.7|13492.7|13477.7|2
1648577410000|2022-03-29 18:10:10|13493.2|13478.2|13500.2|13485.2|13500.2|13485.2|13493.2|13478.2|16
1648577420000|2022-03-29 18:10:20|13515.5|13490.5|13515.7|13490.7|13515.7|13490.7|13515.5|13490.5|4
1648577430000|2022-03-29 18:10:30|13516|13491|13512.7|13497.7|13516|13497.7|13512.5|13490.7|2
1648577440000|2022-03-29 18:10:40|13512.9|13497.9|13519.9|13494.9|13519.9|13499.1|13512.7|13494.9|7
1648577450000|2022-03-29 18:10:50|13520|13495|13514.7|13499.7|13520|13501.2|13512.2|13494.7|3
1648577460000|2022-03-29 18:11:00|13513.4|13498.4|13513.4|13498.4|13513.4|13498.4|13513.4|13498.4|10
1648577470000|2022-03-29 18:11:10|||||||||2
1648577480000|2022-03-29 18:11:20|||||||||1
1648577490000|2022-03-29 18:11:30|13514|13499|13515.9|13500.9|13515.9|13500.9|13514|13499|19
1648577500000|2022-03-29 18:11:40|13515|13500|13515.9|13500.9|13515.9|13500.9|13514.6|13499.6|2
1648577510000|2022-03-29 18:11:50|13518.3|13503.3|13519.9|13504.9|13519.9|13504.9|13518.1|13503.1|51
1648577520000|2022-03-29 18:12:00|13524.7|13509.7|13524.6|13509.6|13526.6|13511.6|13524.4|13509.4|23
1648577530000|2022-03-29 18:12:10|13523.6|13508.6|13511.6|13496.6|13523.6|13508.6|13511.6|13496.6|17
1648577540000|2022-03-29 18:12:20|13511.4|13496.4|13511.1|13496.1|13511.4|13496.4|13511.1|13496.1|11
1648577550000|2022-03-29 18:12:30|||||||||1
1648577560000|2022-03-29 18:12:40|13510.6|13495.6|13510|13495|13510.6|13495.6|13510|13495|3
1648577570000|2022-03-29 18:12:50|13509.5|13494.5|13508.6|13493.6|13509.5|13494.5|13502.3|13487.3|12
1648577580000|2022-03-29 18:13:00|13508.8|13493.8|13511.8|13496.8|13511.8|13496.8|13508.8|13493.8|16
1648577590000|2022-03-29 18:13:10|13507.9|13492.9|13502.1|13487.1|13508.4|13493.4|13502.1|13487.1|19
1648577600000|2022-03-29 18:13:20|13503.4|13488.4|13499.4|13484.4|13504.9|13489.9|13497.4|13482.4|17
1648577610000|2022-03-29 18:13:30|13498.9|13483.9|13493.7|13478.7|13499|13484|13493.7|13478.7|119
1648577620000|2022-03-29 18:13:40|13491.2|13476.2|13482.2|13467.2|13491.2|13476.2|13482.2|13467.2|32
1648577630000|2022-03-29 18:13:50|13482.5|13467.5|13468.8|13453.8|13482.5|13467.5|13468.8|13453.8|67
1648577640000|2022-03-29 18:14:00|13468.4|13453.4|13465.8|13450.8|13471.8|13456.8|13463.8|13448.8|82
1648577650000|2022-03-29 18:14:10|13464.8|13449.8|13479.8|13464.8|13485.8|13470.8|13464.2|13449.2|67
1648577660000|2022-03-29 18:14:20|13478.6|13463.6|13468.3|13453.3|13479.3|13464.3|13468.3|13453.3|107
1648577670000|2022-03-29 18:14:30|13468.5|13453.5|13484|13469|13484.2|13469.2|13468.5|13453.5|66
1648577680000|2022-03-29 18:14:40|13483.3|13468.3|13477.8|13462.8|13483.4|13468.4|13477.8|13462.8|103
1648577690000|2022-03-29 18:14:50|13477.5|13462.5|13485.1|13470.1|13487.3|13472.3|13477.5|13462.5|96
1648577700000|2022-03-29 18:15:00|13499.3|13461.8|13475|13460|13503.7|13488.6|13470|13455|80
1648577710000|2022-03-29 18:15:10|13481.7|13466.7|13481.2|13466.2|13482.2|13467.2|13480.7|13465.7|12
1648577720000|2022-03-29 18:15:20|13482.7|13467.7|13481.7|13466.7|13482.7|13467.7|13480.7|13465.7|3
1648577730000|2022-03-29 18:15:30|13483.2|13468.2|13484.4|13469.4|13484.4|13469.4|13483.1|13468.1|35
1648577740000|2022-03-29 18:15:40|13484.6|13469.6|13485.4|13470.4|13485.4|13470.4|13484.6|13469.6|0
1648577750000|2022-03-29 18:15:50|13488.6|13473.6|13485.9|13470.9|13490.6|13475.6|13485.9|13470.9|4
1648577760000|2022-03-29 18:16:00|13486.3|13471.3|13489.6|13474.6|13489.6|13474.6|13486.3|13471.3|3
1648577770000|2022-03-29 18:16:10|13486.6|13471.6|13484.6|13469.6|13486.6|13471.6|13484.6|13469.6|6
1648577780000|2022-03-29 18:16:20|13486.6|13471.6|13486.1|13471.1|13486.6|13471.6|13486.1|13471.1|4
1648577790000|2022-03-29 18:16:30|13486.6|13471.6|13486.6|13471.6|13486.8|13471.8|13486.6|13471.6|1
1648577800000|2022-03-29 18:16:40|13485.7|13470.7|13485.1|13470.1|13485.7|13470.7|13485.1|13470.1|4
1648577810000|2022-03-29 18:16:50|13484.8|13469.8|13488.1|13473.1|13488.1|13473.1|13484.6|13469.6|4
1648577820000|2022-03-29 18:17:00|13488.7|13473.7|13488.7|13473.7|13488.7|13473.7|13488.7|13473.7|15
1648577830000|2022-03-29 18:17:10|13489.1|13474.1|13489|13474|13490|13475|13489|13474|44
1648577840000|2022-03-29 18:17:20|13489.9|13474.9|13490.5|13475.5|13490.5|13475.5|13489.9|13474.9|5
1648577850000|2022-03-29 18:17:30|13491.3|13476.3|13494|13479|13494|13479|13491.3|13476.3|2
1648577860000|2022-03-29 18:17:40|13496.5|13481.5|13504.5|13489.5|13504.5|13489.5|13494|13479|28
1648577870000|2022-03-29 18:17:50|13504.8|13489.8|13506.1|13491.1|13507.3|13492.3|13504.3|13489.3|3
1648577880000|2022-03-29 18:18:00|13504.3|13489.3|13501.3|13486.3|13504.3|13489.3|13501.3|13486.3|5
1648577890000|2022-03-29 18:18:10|13498.3|13483.3|13497.2|13482.2|13498.8|13483.8|13496.3|13481.3|44
1648577900000|2022-03-29 18:18:20|13494.4|13479.4|13495.4|13480.4|13495.4|13480.4|13494.4|13479.4|0
1648577910000|2022-03-29 18:18:30|13497.2|13482.2|13497.2|13482.2|13497.2|13482.2|13497.2|13482.2|1
1648577920000|2022-03-29 18:18:40|13496.2|13481.2|13498.4|13483.4|13498.4|13483.4|13495.6|13480.6|20
1648577930000|2022-03-29 18:18:50|13503.2|13488.2|13504.6|13489.6|13504.6|13489.6|13503.2|13488.2|0
1648577940000|2022-03-29 18:19:00|13502.6|13487.6|13502.6|13487.6|13502.6|13487.6|13500.8|13485.8|3
1648577950000|2022-03-29 18:19:10|13503.6|13488.6|13504.1|13489.1|13504.3|13489.3|13503.1|13488.1|1
1648577960000|2022-03-29 18:19:20|13504.3|13489.3|13505.1|13490.1|13506.6|13491.6|13503.6|13488.6|2
1648577970000|2022-03-29 18:19:30|13504.8|13489.8|13504.8|13489.8|13504.8|13489.8|13504.8|13489.8|4
1648577980000|2022-03-29 18:19:40|13505.4|13490.4|13503.8|13488.8|13505.9|13490.9|13503.8|13488.8|1
1648577990000|2022-03-29 18:19:50|13504.2|13489.2|13504.8|13489.8|13504.8|13489.8|13504.2|13489.2|5
1648602000000|2022-03-30 01:00:00|13536.2|13521.2|13541.9|13516.9|13544.1|13529.1|13518.7|13496.4|10
1648602010000|2022-03-30 01:00:10|13542.4|13517.4|13542.4|13517.4|13542.4|13517.4|13542.4|13517.4|5
1648602020000|2022-03-30 01:00:20|13542.8|13517.8|13543|13518|13543.1|13518.1|13542.8|13517.8|8
1648602030000|2022-03-30 01:00:30|13543.5|13518.5|13546.3|13531.3|13546.3|13531.3|13542.5|13518.5|11
1648602040000|2022-03-30 01:00:40|13547.6|13532.6|13553.8|13538.8|13554.6|13539.6|13547.6|13526.6|6
1648602050000|2022-03-30 01:00:50|13553.9|13538.9|13557.4|13542.4|13557.4|13542.4|13553.9|13538.9|1
1648602060000|2022-03-30 01:01:00|13557.9|13542.9|13561.4|13546.4|13561.4|13546.4|13557.8|13542.8|2
1648602070000|2022-03-30 01:01:10|13560.9|13545.9|13567.6|13552.6|13567.7|13552.7|13560.9|13545.9|2
1648602080000|2022-03-30 01:01:20|13569.6|13554.6|13570.1|13555.1|13570.1|13555.1|13569.6|13554.6|1
1648602100000|2022-03-30 01:01:40|13571|13556|13575.6|13560.6|13575.6|13560.6|13571|13556|2
1648602110000|2022-03-30 01:01:50|13575.1|13560.1|13574.5|13559.5|13575.1|13560.1|13574.5|13559.5|3
1648602130000|2022-03-30 01:02:10|13574.9|13559.9|13571.9|13556.9|13574.9|13559.9|13571.9|13556.9|1
1648602140000|2022-03-30 01:02:20|13571|13556|13573.5|13558.5|13573.5|13558.5|13569.9|13554.9|0
1648602150000|2022-03-30 01:02:30|13572.3|13557.3|13561.4|13546.4|13572.3|13557.3|13561.4|13546.4|15
1648602160000|2022-03-30 01:02:40|13560.1|13545.1|13560.1|13545.1|13560.1|13545.1|13560.1|13545.1|1
1648602180000|2022-03-30 01:03:00|13559.9|13544.9|13558.2|13543.2|13559.9|13544.9|13558.2|13543.2|0
1648602190000|2022-03-30 01:03:10|13558.4|13543.4|13558.4|13543.4|13558.4|13543.4|13558.4|13543.4|1
1648602220000|2022-03-30 01:03:40|13558.2|13543.2|13558.2|13543.2|13558.2|13543.2|13558.2|13543.2|0
1648602230000|2022-03-30 01:03:50|13558.6|13543.6|13556.2|13541.2|13558.6|13543.6|13556.2|13541.2|0
1648602250000|2022-03-30 01:04:10|13558.4|13543.4|13558.6|13543.6|13558.6|13543.6|13558.4|13543.4|3
1648602270000|2022-03-30 01:04:30|13559.6|13544.6|13559.6|13544.6|13560.1|13545.1|13559.6|13544.6|0
1648602280000|2022-03-30 01:04:40|13558.7|13543.7|13558|13543|13558.7|13543.7|13557.9|13542.9|1
1648602300000|2022-03-30 01:05:00|13557.4|13542.4|13553.9|13528.9|13557.4|13542.4|13526.7|13509.8|34
1648602320000|2022-03-30 01:05:20|13554.8|13529.8|13556.7|13531.7|13556.9|13531.9|13554.8|13529.8|1
1648602330000|2022-03-30 01:05:30|13557.7|13532.7|13556.7|13531.7|13557.8|13532.8|13556.7|13531.7|1
1648602340000|2022-03-30 01:05:40|13551.2|13536.2|13550.2|13535.2|13556.4|13536.2|13550.2|13530.8|0
1648602350000|2022-03-30 01:05:50|13551.4|13536.4|13553.5|13538.5|13553.5|13538.5|13551.4|13536.4|0
1648602360000|2022-03-30 01:06:00|13552.9|13537.9|13555.2|13540.2|13555.2|13540.2|13550.2|13535.2|5
1648602370000|2022-03-30 01:06:10|13555|13540|13553.7|13538.7|13555.9|13540.9|13553.7|13538.7|0
1648602380000|2022-03-30 01:06:20|13555.2|13540.2|13556.2|13541.2|13556.2|13541.2|13555.2|13540.2|1
1648602390000|2022-03-30 01:06:30|13556.8|13541.8|13555.6|13540.6|13556.8|13541.8|13555.3|13540.3|10
1648602400000|2022-03-30 01:06:40|13555.1|13540.1|13553.9|13538.9|13555.1|13540.1|13553.9|13538.9|12
1648602410000|2022-03-30 01:06:50|13554.5|13539.5|13562.5|13547.5|13562.5|13547.5|13554.5|13539.5|8
1648602420000|2022-03-30 01:07:00|13564|13549|13566.5|13551.5|13566.5|13551.5|13564|13549|5
1648602440000|2022-03-30 01:07:20|13566.3|13551.3|13566|13551|13566.3|13551.3|13566|13551|0
1648602450000|2022-03-30 01:07:30|13565|13550|13564.5|13549.5|13565|13550|13563.5|13548.5|1
1648602460000|2022-03-30 01:07:40|13566|13551|13566|13551|13566|13551|13566|13551|0
1648602470000|2022-03-30 01:07:50|13565.7|13550.7|13569.7|13554.7|13569.7|13554.7|13565.7|13550.7|4
1648602500000|2022-03-30 01:08:20|13569.9|13554.9|13570.5|13555.5|13570.7|13555.7|13569.9|13554.9|0
1648602510000|2022-03-30 01:08:30|13570.2|13555.2|13570.2|13555.2|13570.2|13555.2|13570.2|13555.2|0
1648602520000|2022-03-30 01:08:40|13572.7|13557.7|13567.7|13552.7|13572.7|13557.7|13567.7|13552.7|1
1648602530000|2022-03-30 01:08:50|13566.2|13551.2|13571.9|13556.9|13571.9|13556.9|13566.2|13551.2|1
1648602550000|2022-03-30 01:09:10|13572.2|13557.2|13572.2|13557.2|13572.2|13557.2|13572.2|13557.2|0
1648602560000|2022-03-30 01:09:20|13572|13557|13571.7|13556.7|13572|13557|13571.7|13556.7|0
1648602580000|2022-03-30 01:09:40|13571.9|13556.9|13569.4|13554.4|13571.9|13556.9|13569.4|13554.4|0
1648602600000|2022-03-30 01:10:00|13568.6|13553.6|13566.7|13551.7|13568.6|13553.6|13562.7|13547.7|2
1648602610000|2022-03-30 01:10:10|13566.9|13551.9|13566|13551|13567.2|13552.2|13566|13551|2
1648602620000|2022-03-30 01:10:20|13563.8|13548.8|13565.3|13540.3|13565.3|13549.2|13561.8|13540|4
1648602630000|2022-03-30 01:10:30|13565|13540|13557.8|13542.8|13565.3|13542.8|13557.8|13540|0
1648602640000|2022-03-30 01:10:40|13557.3|13542.3|13547.4|13532.4|13558.3|13543.3|13547.4|13532.4|1
1648602650000|2022-03-30 01:10:50|13546.3|13531.3|13546.3|13531.3|13546.3|13531.3|13546.3|13531.3|0
1648602660000|2022-03-30 01:11:00|||||||||1
1648602670000|2022-03-30 01:11:10|13546.9|13531.9|13547.3|13532.3|13547.3|13532.3|13546.4|13531.4|4
1648602680000|2022-03-30 01:11:20|13546.8|13531.8|13546.8|13531.8|13546.8|13531.8|13546.8|13531.8|0
1648602690000|2022-03-30 01:11:30|13545.3|13530.3|13544.1|13529.1|13545.3|13530.3|13544.1|13529.1|13
1648602700000|2022-03-30 01:11:40|13545.3|13530.3|13545.3|13530.3|13545.3|13530.3|13545.3|13530.3|6
1648602710000|2022-03-30 01:11:50|13546.8|13531.8|13548.9|13533.9|13548.9|13533.9|13546.8|13531.8|2
1648602730000|2022-03-30 01:12:10|13548.4|13533.4|13548.6|13533.6|13548.6|13533.6|13548.4|13533.4|0
1648602740000|2022-03-30 01:12:20|13549.4|13534.4|13549.4|13534.4|13549.4|13534.4|13549.4|13534.4|0
1648602750000|2022-03-30 01:12:30|13549.1|13534.1|13549.4|13534.4|13549.4|13534.4|13548.9|13533.9|1
1648602760000|2022-03-30 01:12:40|13549.1|13534.1|13548.9|13533.9|13549.1|13534.1|13548.9|13533.9|1
1648602770000|2022-03-30 01:12:50|13549.5|13534.5|13551|13536|13551|13536|13549.5|13534.5|0
1648602780000|2022-03-30 01:13:00|13549.8|13534.8|13549.4|13534.4|13549.8|13534.8|13549.2|13534.2|1
1648602790000|2022-03-30 01:13:10|13551.2|13536.2|13551.7|13536.7|13551.7|13536.7|13551.2|13536.2|2
1648602800000|2022-03-30 01:13:20|13551.8|13536.8|13552.3|13537.3|13552.3|13537.3|13551.8|13536.8|0
1648602810000|2022-03-30 01:13:30|13560.9|13535.9|13551.8|13536.8|13561.8|13536.8|13551.8|13535.9|1
1648602820000|2022-03-30 01:13:40|13552.2|13537.2|13551.4|13536.4|13552.8|13537.8|13551.4|13536.4|0
1648602830000|2022-03-30 01:13:50|13551.6|13536.6|13552.1|13537.1|13552.1|13537.1|13551.6|13536.6|0
1648602840000|2022-03-30 01:14:00|13551.9|13536.9|13551.9|13536.9|13551.9|13536.9|13551.9|13536.9|0
1648602920000|2022-03-30 01:15:20|13552.4|13537.4|13550.9|13535.9|13552.4|13537.4|13550.4|13535.4|1
1648602960000|2022-03-30 01:16:00|13543.4|13528.4|13548.2|13523.2|13548.2|13528.4|13526.1|13511.1|8
1648602970000|2022-03-30 01:16:10|13554.9|13517.4|13540.9|13525.9|13555.8|13527.6|13538.2|13517.4|1
1648602980000|2022-03-30 01:16:20|13540.1|13525.1|13545.8|13530.8|13545.8|13530.8|13540.1|13525.1|0
1648602990000|2022-03-30 01:16:30|13544.3|13529.3|13538.4|13523.4|13544.3|13529.3|13536.9|13521.9|13
1648603000000|2022-03-30 01:16:40|13538.2|13523.2|13537.4|13522.4|13538.2|13523.2|13537.4|13522.4|0
1648603010000|2022-03-30 01:16:50|13538.2|13523.2|13538.7|13523.7|13543.5|13523.7|13538|13518.5|1
1648603020000|2022-03-30 01:17:00|13543.2|13518.2|13543.2|13518.2|13543.2|13518.2|13543.2|13518.2|1
1648603030000|2022-03-30 01:17:10|13543.8|13518.8|13538.1|13523.1|13543.8|13524|13538.1|13518.8|12
1648603040000|2022-03-30 01:17:20|13538.9|13523.9|13544.9|13519.9|13544.9|13524.5|13538.9|13519.9|4
1648603050000|2022-03-30 01:17:30|13539.7|13524.7|13541.8|13526.8|13541.8|13526.8|13539.7|13524.7|1
1648603100000|2022-03-30 01:18:20|||||||||1
1648603120000|2022-03-30 01:18:40|13539.9|13524.9|13541.8|13526.8|13541.8|13526.8|13539.9|13524.9|1
1648603140000|2022-03-30 01:19:00|13542.1|13527.1|13542.1|13527.1|13542.1|13527.1|13541.6|13526.6|1
1648603160000|2022-03-30 01:19:20|13541.8|13526.8|13541.2|13526.2|13541.8|13526.8|13541.2|13526.2|13
1648603170000|2022-03-30 01:19:30|13540.9|13525.9|13541.2|13526.2|13541.2|13526.2|13540.9|13525.9|1
1648603200000|2022-03-30 01:20:00|13540.2|13525.2|13540.7|13525.7|13540.8|13525.8|13539|13524|1
1648603210000|2022-03-30 01:20:10|13541.9|13526.9|13540.7|13525.7|13543.4|13528.4|13540.7|13525.7|1
1648603230000|2022-03-30 01:20:30|||||||||15
1648603250000|2022-03-30 01:20:50|13538.2|13523.2|13538.2|13523.2|13538.2|13523.2|13538.2|13523.2|1
1648603260000|2022-03-30 01:21:00|13539|13524|13539|13524|13539|13524|13539|13524|0
1648603270000|2022-03-30 01:21:10|13535.9|13520.9|13535.1|13520.1|13535.9|13520.9|13532.6|13517.6|1
1648603280000|2022-03-30 01:21:20|13535.3|13520.3|13536.8|13521.8|13536.8|13521.8|13535.3|13520.3|0
1648603300000|2022-03-30 01:21:40|13538.9|13523.9|13538.9|13523.9|13538.9|13523.9|13538.9|13523.9|0
1648603320000|2022-03-30 01:22:00|13538.3|13523.3|13538.1|13523.1|13538.3|13523.3|13538.1|13523.1|0
1648603330000|2022-03-30 01:22:10|13537.6|13522.6|13538|13523|13538|13523|13537.6|13522.6|0
1648603340000|2022-03-30 01:22:20|13537.9|13522.9|13521.3|13483.8|13537.9|13522.9|13521.3|13483.8|13
1648603350000|2022-03-30 01:22:30|13512.2|13497.2|13525.5|13500.5|13525.7|13508.8|13512.2|13497.2|11
1648603360000|2022-03-30 01:22:40|13525.2|13500.2|13525.2|13500.2|13525.2|13500.2|13525.2|13500.2|0
1648603370000|2022-03-30 01:22:50|13524.1|13499.1|13525.8|13488.3|13526.4|13499.1|13524.1|13488.3|0
1648603380000|2022-03-30 01:23:00|13528.4|13490.9|13522.6|13497.6|13530|13497.9|13521.9|13490.9|12
1648603390000|2022-03-30 01:23:10|13522.7|13497.7|13542.1|13504.6|13542.1|13505.3|13522.6|13491.7|11
1648603400000|2022-03-30 01:23:20|13538.8|13501.3|13539.5|13502|13539.5|13502|13538.8|13501.3|10
1648603410000|2022-03-30 01:23:30|13539.2|13501.7|13540.4|13515.4|13542.9|13519.6|13534.6|13501.7|10
1648603420000|2022-03-30 01:23:40|13533.5|13518.5|13532.6|13517.6|13533.5|13518.5|13532.1|13517.1|0
1648603440000|2022-03-30 01:24:00|13532.9|13517.9|13532.4|13517.4|13532.9|13517.9|13532.4|13517.4|0
1648603460000|2022-03-30 01:24:20|13529.9|13514.9|13530.6|13515.6|13530.6|13515.6|13526.4|13511.4|2
1648603480000|2022-03-30 01:24:40|13530|13515|13529.2|13514.2|13530|13515|13529.2|13514.2|0
1648603490000|2022-03-30 01:24:50|13528.9|13513.9|13543|13505.5|13543.7|13513.9|13528.9|13505.5|1
1648603500000|2022-03-30 01:25:00|||||||||1
1648603520000|2022-03-30 01:25:20|13536.5|13511.5|13535.7|13510.7|13542.6|13511.5|13535.7|13504.3|0
1648603530000|2022-03-30 01:25:30|13535.5|13510.5|13526.4|13511.4|13543.1|13511.8|13526.4|13503.9|2
1648603540000|2022-03-30 01:25:40|13522.9|13507.9|13522.9|13507.9|13522.9|13507.9|13522.9|13507.9|0
1648603550000|2022-03-30 01:25:50|13522.7|13507.7|13522.4|13507.4|13522.7|13507.7|13522.4|13507.4|0
1648603560000|2022-03-30 01:26:00|13524.6|13509.6|13526.1|13511.1|13526.1|13511.1|13524.6|13509.6|1
1648603570000|2022-03-30 01:26:10|13526.2|13511.2|13521.7|13506.7|13526.2|13511.2|13521.7|13506.7|0
1648603590000|2022-03-30 01:26:30|13521.4|13506.4|13525.9|13510.9|13525.9|13510.9|13521.4|13506.4|1
1648603620000|2022-03-30 01:27:00|13524.7|13509.7|13524.9|13509.9|13524.9|13509.9|13524.7|13509.7|1
1648603650000|2022-03-30 01:27:30|13522.9|13507.9|13522.9|13507.9|13522.9|13507.9|13522.9|13507.9|0
1648603670000|2022-03-30 01:27:50|13523.1|13508.1|13523.4|13508.4|13523.4|13508.4|13523.1|13508.1|0
1648603750000|2022-03-30 01:29:10|13523.7|13508.7|13521.9|13506.9|13523.7|13508.7|13521.9|13506.9|1
1648603800000|2022-03-30 01:30:00|13521.7|13506.7|13516.4|13501.4|13521.7|13506.7|13512.7|13497.7|5
1648603830000|2022-03-30 01:30:30|13515.4|13500.4|13515.4|13500.4|13515.4|13500.4|13515.4|13500.4|1
1648603840000|2022-03-30 01:30:40|13523.4|13508.4|13523.4|13508.4|13523.4|13508.4|13523.4|13508.4|10
1648603850000|2022-03-30 01:30:50|13524.2|13509.2|13524.2|13509.2|13524.2|13509.2|13524.2|13509.2|9
1648603870000|2022-03-30 01:31:10|13523.8|13508.8|13523.6|13508.6|13523.8|13508.8|13523.6|13508.6|0
1648604040000|2022-03-30 01:34:00|13523.4|13508.4|13519.7|13504.7|13523.4|13508.4|13518.9|13503.9|3
1648604080000|2022-03-30 01:34:40|13518.9|13503.9|13516.9|13501.9|13518.9|13503.9|13516.9|13501.9|1
1648604090000|2022-03-30 01:34:50|13518.4|13503.4|13521.9|13506.9|13521.9|13506.9|13518.4|13503.4|2
1648604100000|2022-03-30 01:35:00|13524.2|13509.2|13524.2|13509.2|13524.2|13509.2|13524.2|13509.2|0
1648604170000|2022-03-30 01:36:10|13524.4|13509.4|13524.9|13509.9|13524.9|13509.9|13524.4|13509.4|0
1648604180000|2022-03-30 01:36:20|13525|13510|13525.2|13510.2|13525.2|13510.2|13525|13510|0
1648604410000|2022-03-30 01:40:10|13524.6|13509.6|13524.2|13509.2|13524.6|13509.6|13524.2|13509.2|1
1648604430000|2022-03-30 01:40:30|13524.7|13509.7|13525.2|13510.2|13525.7|13510.7|13524.7|13509.7|2
1648604440000|2022-03-30 01:40:40|13524.9|13509.9|13517.3|13502.3|13524.9|13509.9|13517.3|13502.3|2
1648604490000|2022-03-30 01:41:30|13513.8|13498.8|13513.8|13498.8|13513.8|13498.8|13513.8|13498.8|1
1648604500000|2022-03-30 01:41:40|13512.3|13497.3|13512.3|13497.3|13512.3|13497.3|13512.3|13497.3|0
1648604510000|2022-03-30 01:41:50|13509.8|13494.8|13509.8|13494.8|13509.8|13494.8|13509.8|13494.8|1
1648604530000|2022-03-30 01:42:10|13510.7|13495.7|13510.3|13495.3|13511.3|13496.3|13510.3|13495.3|2
1648604550000|2022-03-30 01:42:30|13512.4|13497.4|13516.8|13501.8|13516.8|13501.8|13512.4|13497.4|1
1648604570000|2022-03-30 01:42:50|13515.8|13500.8|13515.8|13500.8|13515.8|13500.8|13515.8|13500.8|2
1648604670000|2022-03-30 01:44:30|13515.7|13500.7|13515.7|13500.7|13515.7|13500.7|13515.7|13500.7|0
1648604690000|2022-03-30 01:44:50|13517.2|13502.2|13517.2|13502.2|13517.2|13502.2|13517.2|13502.2|0
1648604700000|2022-03-30 01:45:00|13519.2|13504.2|13516.2|13501.2|13519.2|13504.2|13516.2|13501.2|2
1648604710000|2022-03-30 01:45:10|13514.2|13499.2|13508.7|13493.7|13514.2|13499.2|13508.7|13493.7|5
1648604750000|2022-03-30 01:45:50|13505.7|13490.7|13505.7|13490.7|13505.7|13490.7|13505.7|13490.7|1
1648604770000|2022-03-30 01:46:10|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|0
1648604790000|2022-03-30 01:46:30|13503.8|13488.8|13501.8|13486.8|13503.8|13488.8|13501.8|13486.8|1
1648604800000|2022-03-30 01:46:40|13500.2|13485.2|13504.5|13489.5|13504.5|13489.5|13500.2|13485.2|2
1648604810000|2022-03-30 01:46:50|13504|13489|13496.5|13481.5|13504|13489|13496.5|13481.5|1
1648604820000|2022-03-30 01:47:00|13496.8|13481.8|13502|13487|13502|13487|13496.8|13481.8|3
1648604830000|2022-03-30 01:47:10|13503.8|13488.8|13503.8|13488.8|13503.8|13488.8|13503.8|13488.8|0
1648604840000|2022-03-30 01:47:20|13503.6|13488.6|13503.3|13488.3|13503.6|13488.6|13503.3|13488.3|0
1648604850000|2022-03-30 01:47:30|13502.7|13487.7|13503.3|13488.3|13503.3|13488.3|13501.8|13486.8|1
1648604900000|2022-03-30 01:48:20|13503.5|13488.5|13503.8|13488.8|13503.8|13488.8|13503.5|13488.5|0
1648605000000|2022-03-30 01:50:00|13504.1|13489.1|13504.3|13489.3|13504.3|13489.3|13504.1|13489.1|1
1648605010000|2022-03-30 01:50:10|13504|13489|13504|13489|13504|13489|13504|13489|0
1648605040000|2022-03-30 01:50:40|13508.3|13493.3|13513|13498|13513|13498|13508|13493|2
1648605060000|2022-03-30 01:51:00|13513.4|13498.4|13518|13503|13518|13503|13513.4|13498.4|3
1648605070000|2022-03-30 01:51:10|13520|13505|13520|13505|13520|13505|13520|13505|1
1648605080000|2022-03-30 01:51:20|13529.8|13514.8|13529.8|13514.8|13529.8|13514.8|13529.8|13514.8|2
1648605090000|2022-03-30 01:51:30|13529.2|13514.2|13530.8|13515.8|13530.8|13515.8|13529.2|13514.2|1
1648605100000|2022-03-30 01:51:40|13530.9|13515.9|13531.2|13516.2|13531.2|13516.2|13530.9|13515.9|0
1648605150000|2022-03-30 01:52:30|13536.6|13521.6|13536.6|13521.6|13536.6|13521.6|13536.6|13521.6|1
1648605160000|2022-03-30 01:52:40|13539.2|13524.2|13539.2|13524.2|13539.2|13524.2|13539.2|13524.2|0
1648605170000|2022-03-30 01:52:50|13540.1|13525.1|13544|13529|13544|13529|13540.1|13525.1|1
1648605180000|2022-03-30 01:53:00|13545.8|13530.8|13544.6|13529.6|13545.8|13530.8|13544.6|13529.6|1
1648605300000|2022-03-30 01:55:00|13546.1|13531.1|13546.1|13531.1|13546.1|13531.1|13546.1|13531.1|1
1648605360000|2022-03-30 01:56:00|13546.8|13531.8|13546.8|13531.8|13546.8|13531.8|13546.8|13531.8|7
1648605370000|2022-03-30 01:56:10|13547.2|13532.2|13548.2|13533.2|13548.2|13533.2|13547.2|13532.2|6
1648605450000|2022-03-30 01:57:30|13546.4|13531.4|13542.4|13527.4|13546.4|13531.4|13542.4|13527.4|1
1648605480000|2022-03-30 01:58:00|13543.4|13528.4|13550.6|13535.6|13550.6|13535.6|13543.4|13528.4|3
1648605490000|2022-03-30 01:58:10|||||||||1
1648605540000|2022-03-30 01:59:00|13552.2|13537.2|13550.6|13535.6|13552.2|13537.2|13550.6|13535.6|3
1648605550000|2022-03-30 01:59:10|13550|13535|13545.4|13530.4|13550|13535|13545.4|13530.4|1
1648605600000|2022-03-30 02:00:00|13544.6|13529.6|13545.4|13530.4|13546.4|13531.4|13542.9|13527.9|2
1648605750000|2022-03-30 02:02:30|13542.4|13527.4|13545.7|13530.7|13545.7|13530.7|13542.4|13527.4|1
1648605800000|2022-03-30 02:03:20|13551.4|13536.4|13546.4|13531.4|13553.7|13538.7|13546.4|13531.4|3
1648605810000|2022-03-30 02:03:30|13546.9|13531.9|13546.9|13531.9|13546.9|13531.9|13546.9|13531.9|0
1648605900000|2022-03-30 02:05:00|13545.7|13530.7|13542.3|13527.3|13545.7|13530.7|13542.3|13527.3|1
1648605910000|2022-03-30 02:05:10|13540.4|13525.4|13540.4|13525.4|13540.4|13525.4|13540.4|13525.4|0
1648606050000|2022-03-30 02:07:30|13539.8|13524.8|13530.3|13515.3|13539.8|13524.8|13530.3|13515.3|3
1648606100000|2022-03-30 02:08:20|13518.8|13503.8|13518.8|13503.8|13518.8|13503.8|13518.8|13503.8|3
1648606110000|2022-03-30 02:08:30|13520.3|13505.3|13524.8|13509.8|13524.8|13509.8|13520.3|13505.3|1
1648606200000|2022-03-30 02:10:00|13523.3|13508.3|13523.3|13508.3|13523.3|13508.3|13522.3|13507.3|1
1648606210000|2022-03-30 02:10:10|13524.8|13509.8|13524.8|13509.8|13524.8|13509.8|13524.8|13509.8|0
1648606300000|2022-03-30 02:11:40|13525|13510|13525.8|13510.8|13525.8|13510.8|13525|13510|0
1648606350000|2022-03-30 02:12:30|13528.2|13513.2|13530.8|13515.8|13530.8|13515.8|13528.2|13513.2|1
1648606450000|2022-03-30 02:14:10|13534.1|13519.1|13539.3|13524.3|13539.3|13524.3|13534.1|13519.1|1
1648606490000|2022-03-30 02:14:50|13534.2|13519.2|13519.3|13504.3|13534.2|13519.2|13519.3|13504.3|7
1648606500000|2022-03-30 02:15:00|13516.8|13501.8|13517.8|13502.8|13517.8|13502.8|13516.8|13501.8|1
1648606510000|2022-03-30 02:15:10|13519.3|13504.3|13519.3|13504.3|13519.3|13504.3|13519.3|13504.3|0
1648606650000|2022-03-30 02:17:30|13516.8|13501.8|13519.3|13504.3|13519.3|13504.3|13516.8|13501.8|1
1648606670000|2022-03-30 02:17:50|13520.3|13505.3|13520.3|13505.3|13520.3|13505.3|13520.3|13505.3|0
1648606800000|2022-03-30 02:20:00|13519.3|13504.3|13518.4|13503.4|13519.3|13504.3|13517.8|13502.8|1
1648606810000|2022-03-30 02:20:10|13519.3|13504.3|13519.3|13504.3|13519.3|13504.3|13519.3|13504.3|0
1648606990000|2022-03-30 02:23:10|13522|13507|13530.3|13515.3|13530.3|13515.3|13522|13507|3
1648607000000|2022-03-30 02:23:20|13530.1|13515.1|13529.8|13514.8|13530.1|13515.1|13529.8|13514.8|0
1648607290000|2022-03-30 02:28:10|13530.1|13515.1|13530.1|13515.1|13530.1|13515.1|13530.1|13515.1|0
1648607430000|2022-03-30 02:30:30|13530|13515|13530|13515|13530|13515|13530|13515|0
1648607600000|2022-03-30 02:33:20|13530.2|13515.2|13533.5|13518.5|13533.5|13518.5|13530.2|13515.2|0
1648607640000|2022-03-30 02:34:00|13532|13517|13531|13516|13532|13517|13531|13516|1
1648607700000|2022-03-30 02:35:00|13529.2|13514.2|13528|13513|13529.2|13514.2|13528|13513|1
1648607790000|2022-03-30 02:36:30|13528.6|13513.6|13529|13514|13529|13514|13528.6|13513.6|1
1648608000000|2022-03-30 02:40:00|13527.6|13512.6|13527.6|13512.6|13527.6|13512.6|13527.6|13512.6|0
1648608020000|2022-03-30 02:40:20|13527.4|13512.4|13527.4|13512.4|13527.4|13512.4|13527.4|13512.4|0
1648608060000|2022-03-30 02:41:00|13528|13513|13528|13513|13528|13513|13528|13513|0
1648608090000|2022-03-30 02:41:30|13546.2|13531.2|13543.2|13528.2|13546.2|13531.2|13543.2|13528.2|27
1648608100000|2022-03-30 02:41:40|13542.7|13527.7|13542.7|13527.7|13542.7|13527.7|13542.7|13527.7|0
1648608250000|2022-03-30 02:44:10|13540.7|13525.7|13540.7|13525.7|13540.7|13525.7|13540.7|13525.7|0
1648608290000|2022-03-30 02:44:50|13539.2|13524.2|13539.2|13524.2|13539.2|13524.2|13539.2|13524.2|1
1648608300000|2022-03-30 02:45:00|13539|13524|13538.7|13523.7|13539.2|13524.2|13538.7|13523.7|0
1648608450000|2022-03-30 02:47:30|13539|13524|13539|13524|13539|13524|13539|13524|0
1648608590000|2022-03-30 02:49:50|13539.5|13524.5|13539.7|13524.7|13539.7|13524.7|13538.2|13523.2|1
1648608600000|2022-03-30 02:50:00|13538.8|13523.8|13538.2|13523.2|13538.8|13523.8|13538.2|13523.2|1
1648608720000|2022-03-30 02:52:00|13537.2|13522.2|13537.2|13522.2|13537.2|13522.2|13537.2|13522.2|1
1648608760000|2022-03-30 02:52:40|13536.2|13521.2|13536.2|13521.2|13536.2|13521.2|13536.2|13521.2|1
1648608780000|2022-03-30 02:53:00|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|0
1648608890000|2022-03-30 02:54:50|13537.3|13522.3|13537.3|13522.3|13537.3|13522.3|13537.3|13522.3|1
1648608900000|2022-03-30 02:55:00|13537.6|13522.6|13537.6|13522.6|13537.6|13522.6|13537.6|13522.6|0
1648609020000|2022-03-30 02:57:00|13538.6|13523.6|13538.6|13523.6|13538.6|13523.6|13538.6|13523.6|0
1648609030000|2022-03-30 02:57:10|13538.1|13523.1|13538.6|13523.6|13538.6|13523.6|13538.1|13523.1|0
1648609040000|2022-03-30 02:57:20|13538.4|13523.4|13538.3|13523.3|13538.4|13523.4|13538.1|13523.1|0
1648609050000|2022-03-30 02:57:30|13538.6|13523.6|13536.6|13521.6|13538.6|13523.6|13536.6|13521.6|0
1648609060000|2022-03-30 02:57:40|13537.1|13522.1|13537.1|13522.1|13537.1|13522.1|13536.9|13521.9|0
1648609070000|2022-03-30 02:57:50|13537.3|13522.3|13538.4|13523.4|13538.4|13523.4|13537.1|13522.1|1
1648609080000|2022-03-30 02:58:00|13539.6|13524.6|13538.1|13523.1|13539.6|13524.6|13538.1|13523.1|1
1648609100000|2022-03-30 02:58:20|13538.6|13523.6|13538.6|13523.6|13538.6|13523.6|13538.6|13523.6|0
1648609200000|2022-03-30 03:00:00|||||||||1
1648609350000|2022-03-30 03:02:30|13538.8|13523.8|13538.6|13523.6|13539.1|13524.1|13538.6|13523.6|0
1648609360000|2022-03-30 03:02:40|13539.2|13524.2|13539.6|13524.6|13539.6|13524.6|13539.2|13524.2|1
1648609390000|2022-03-30 03:03:10|13541.6|13526.6|13541.6|13526.6|13541.6|13526.6|13541.6|13526.6|1
1648609450000|2022-03-30 03:04:10|13542|13527|13542.6|13527.6|13542.6|13527.6|13542|13527|0
1648609460000|2022-03-30 03:04:20|13542.8|13527.8|13543.1|13528.1|13543.1|13528.1|13542.8|13527.8|0
1648609500000|2022-03-30 03:05:00|13542.6|13527.6|13542.6|13527.6|13543.1|13528.1|13542.6|13527.6|0
1648609510000|2022-03-30 03:05:10|13540.6|13525.6|13540.1|13525.1|13540.6|13525.6|13540.1|13525.1|1
1648609600000|2022-03-30 03:06:40|13543.6|13528.6|13543.6|13528.6|13543.6|13528.6|13543.6|13528.6|1
1648609630000|2022-03-30 03:07:10|13544.6|13529.6|13544.6|13529.6|13544.6|13529.6|13544.6|13529.6|0
1648609690000|2022-03-30 03:08:10|13546.1|13531.1|13546.4|13531.4|13546.4|13531.4|13546.1|13531.1|0
1648609750000|2022-03-30 03:09:10|13546.1|13531.1|13546.1|13531.1|13546.1|13531.1|13546.1|13531.1|0
1648609900000|2022-03-30 03:11:40|13545.1|13530.1|13545.1|13530.1|13545.1|13530.1|13545.1|13530.1|1
1648609950000|2022-03-30 03:12:30|13544.3|13529.3|13542.7|13527.7|13544.3|13529.3|13542.7|13527.7|1
1648609960000|2022-03-30 03:12:40|13542.1|13527.1|13542.1|13527.1|13542.1|13527.1|13542.1|13527.1|0
1648610020000|2022-03-30 03:13:40|13541.6|13526.6|13542.7|13527.7|13542.7|13527.7|13541.6|13526.6|0
1648610040000|2022-03-30 03:14:00|13542.1|13527.1|13542.1|13527.1|13542.1|13527.1|13542.1|13527.1|0
1648610060000|2022-03-30 03:14:20|13542.6|13527.6|13542.6|13527.6|13542.6|13527.6|13542.4|13527.4|3
1648610070000|2022-03-30 03:14:30|13542.4|13527.4|13542.1|13527.1|13542.4|13527.4|13542.1|13527.1|0
1648610090000|2022-03-30 03:14:50|13542.6|13527.6|13544.9|13529.9|13544.9|13529.9|13542.6|13527.6|1
1648610110000|2022-03-30 03:15:10|13544.7|13529.7|13544.4|13529.4|13544.7|13529.7|13544.4|13529.4|0
1648610120000|2022-03-30 03:15:20|13541.6|13526.6|13542.9|13527.9|13542.9|13527.9|13541.6|13526.6|1
1648610130000|2022-03-30 03:15:30|13545.1|13530.1|13545.1|13530.1|13545.1|13530.1|13545.1|13530.1|0
1648610160000|2022-03-30 03:16:00|13545|13530|13545|13530|13545|13530|13545|13530|0
1648610300000|2022-03-30 03:18:20|13545.2|13530.2|13546|13531|13546|13531|13545.2|13530.2|0
1648610310000|2022-03-30 03:18:30|13545|13530|13545.5|13530.5|13545.5|13530.5|13545|13530|1
1648610320000|2022-03-30 03:18:40|13543.3|13528.3|13542.8|13527.8|13543.3|13528.3|13542.8|13527.8|0
1648610330000|2022-03-30 03:18:50|13544.7|13529.7|13544.7|13529.7|13544.7|13529.7|13544.7|13529.7|0
1648610350000|2022-03-30 03:19:10|13540.8|13525.8|13544.7|13529.7|13544.7|13529.7|13540.8|13525.8|0
1648610380000|2022-03-30 03:19:40|13545|13530|13524.9|13509.9|13545|13530|13524.9|13509.9|5
1648610390000|2022-03-30 03:19:50|13523|13508|13522.8|13507.8|13524.8|13509.8|13522.8|13507.8|0
1648610400000|2022-03-30 03:20:00|13524.5|13509.5|13524.5|13509.5|13524.5|13509.5|13524.5|13509.5|0
1648610430000|2022-03-30 03:20:30|13524.1|13509.1|13521.8|13506.8|13524.1|13509.1|13521.8|13506.8|0
1648610440000|2022-03-30 03:20:40|13520.6|13505.6|13519.8|13504.8|13520.6|13505.6|13519.8|13504.8|1
1648610450000|2022-03-30 03:20:50|13519.2|13504.2|13515.7|13500.7|13519.2|13504.2|13515.7|13500.7|0
1648610460000|2022-03-30 03:21:00|13515.9|13500.9|13516.2|13501.2|13516.2|13501.2|13515.9|13500.9|1
1648610610000|2022-03-30 03:23:30|13518.5|13503.5|13518.5|13503.5|13518.5|13503.5|13518.5|13503.5|0
1648610620000|2022-03-30 03:23:40|13519.3|13504.3|13520.2|13505.2|13520.7|13505.7|13519.3|13504.3|0
1648610850000|2022-03-30 03:27:30|13517.2|13502.2|13517.2|13502.2|13517.2|13502.2|13517.2|13502.2|1
1648610980000|2022-03-30 03:29:40|13508.2|13493.2|13508.2|13493.2|13509.2|13494.2|13508.2|13493.2|1
1648610990000|2022-03-30 03:29:50|13508.6|13493.6|13509.2|13494.2|13509.2|13494.2|13508.2|13493.2|0
1648611010000|2022-03-30 03:30:10|13508.8|13493.8|13508|13493|13508.8|13493.8|13508|13493|0
1648611020000|2022-03-30 03:30:20|13507.9|13492.9|13509.7|13494.7|13509.7|13494.7|13507.9|13492.9|0
1648611090000|2022-03-30 03:31:30|13509.5|13494.5|13509.1|13494.1|13509.5|13494.5|13508.7|13493.7|0
1648611100000|2022-03-30 03:31:40|13509.7|13494.7|13509.7|13494.7|13509.7|13494.7|13509.7|13494.7|0
1648611110000|2022-03-30 03:31:50|13509.5|13494.5|13509.2|13494.2|13509.5|13494.5|13509.2|13494.2|0
1648611490000|2022-03-30 03:38:10|13509.1|13494.1|13509.1|13494.1|13509.1|13494.1|13509.1|13494.1|0
1648611810000|2022-03-30 03:43:30|13508.6|13493.6|13509.1|13494.1|13509.1|13494.1|13508.6|13493.6|0
1648611900000|2022-03-30 03:45:00|13507.3|13492.3|13498.7|13483.7|13507.3|13492.3|13498.7|13483.7|1
1648611910000|2022-03-30 03:45:10|13498.6|13483.6|13498.9|13483.9|13498.9|13483.9|13498.6|13483.6|0
1648611960000|2022-03-30 03:46:00|13498.4|13483.4|13498.9|13483.9|13498.9|13483.9|13497.9|13482.9|0
1648612030000|2022-03-30 03:47:10|13498.4|13483.4|13498.4|13483.4|13498.4|13483.4|13498.4|13483.4|0
1648612100000|2022-03-30 03:48:20|13498.6|13483.6|13498.9|13483.9|13498.9|13483.9|13498.6|13483.6|0
1648612190000|2022-03-30 03:49:50|13498.4|13483.4|13498.4|13483.4|13498.4|13483.4|13498.4|13483.4|0
1648612200000|2022-03-30 03:50:00|13498.9|13483.9|13499.4|13484.4|13499.4|13484.4|13498.9|13483.9|0
1648612330000|2022-03-30 03:52:10|13497.5|13482.5|13497.5|13482.5|13497.5|13482.5|13497.5|13482.5|0
1648612340000|2022-03-30 03:52:20|13499|13484|13501.4|13486.4|13501.4|13486.4|13499|13484|1
1648612360000|2022-03-30 03:52:40|13500.8|13485.8|13498.7|13483.7|13500.8|13485.8|13498.7|13483.7|0
1648612440000|2022-03-30 03:54:00|13497.8|13482.8|13497|13482|13497.8|13482.8|13497|13482|1
1648612560000|2022-03-30 03:56:00|13497.2|13482.2|13497.2|13482.2|13497.2|13482.2|13497.2|13482.2|1
1648612600000|2022-03-30 03:56:40|13496.8|13481.8|13496.8|13481.8|13496.8|13481.8|13496.8|13481.8|0
1648612610000|2022-03-30 03:56:50|13497.2|13482.2|13497.2|13482.2|13497.2|13482.2|13497.2|13482.2|0
1648612710000|2022-03-30 03:58:30|13492.1|13477.1|13496|13481|13496|13481|13492.1|13477.1|2
1648612740000|2022-03-30 03:59:00|13495.3|13480.3|13495.3|13480.3|13495.5|13480.5|13495.3|13480.3|0
1648612770000|2022-03-30 03:59:30|13495.5|13480.5|13495.8|13480.8|13495.8|13480.8|13495.5|13480.5|0
1648612800000|2022-03-30 04:00:00|13495.9|13480.9|13495.9|13480.9|13495.9|13480.9|13495.9|13480.9|0
1648612820000|2022-03-30 04:00:20|13496.3|13481.3|13496.9|13481.9|13496.9|13481.9|13495.9|13480.9|0
1648612830000|2022-03-30 04:00:30|13495.9|13480.9|13495.9|13480.9|13495.9|13480.9|13495.9|13480.9|0
1648612860000|2022-03-30 04:01:00|13493.1|13478.1|13493.1|13478.1|13493.1|13478.1|13493.1|13478.1|0
1648612870000|2022-03-30 04:01:10|13492.5|13477.5|13489.5|13474.5|13492.5|13477.5|13489.5|13474.5|9
1648612880000|2022-03-30 04:01:20|13490.6|13475.6|13490.5|13475.5|13491.5|13476.5|13490.5|13475.5|0
1648612900000|2022-03-30 04:01:40|13489.9|13474.9|13490.9|13475.9|13490.9|13475.9|13489.9|13474.9|1
1648612930000|2022-03-30 04:02:10|13490.8|13475.8|13490.8|13475.8|13490.8|13475.8|13490.8|13475.8|0
1648612960000|2022-03-30 04:02:40|13490.5|13475.5|13490.5|13475.5|13490.5|13475.5|13490.5|13475.5|0
1648613030000|2022-03-30 04:03:50|13489.6|13474.6|13488.9|13473.9|13489.6|13474.6|13488.9|13473.9|0
1648613040000|2022-03-30 04:04:00|13489.5|13474.5|13489.5|13474.5|13489.5|13474.5|13489.5|13474.5|1
1648613060000|2022-03-30 04:04:20|13490.9|13475.9|13490.9|13475.9|13490.9|13475.9|13490.9|13475.9|0
1648613070000|2022-03-30 04:04:30|13491.3|13476.3|13492|13477|13492|13477|13491.3|13476.3|0
1648613080000|2022-03-30 04:04:40|13492.4|13477.4|13492.6|13477.6|13493|13478|13492.4|13477.4|0
1648613090000|2022-03-30 04:04:50|13493|13478|13492.4|13477.4|13493|13478|13492.4|13477.4|0
1648613280000|2022-03-30 04:08:00|13497.2|13482.2|13497.2|13482.2|13497.2|13482.2|13497.2|13482.2|1
1648613290000|2022-03-30 04:08:10|13493.2|13478.2|13493.2|13478.2|13493.2|13478.2|13493.2|13478.2|0
1648613300000|2022-03-30 04:08:20|13494.5|13479.5|13501.3|13476.3|13501.3|13479.5|13494.5|13476.3|0
1648613310000|2022-03-30 04:08:30|13503.1|13478.1|13504.1|13479.1|13504.1|13479.1|13503.1|13478.1|0
1648613320000|2022-03-30 04:08:40|13504.5|13479.5|13505.2|13480.2|13505.2|13480.2|13504.5|13479.5|0
1648613340000|2022-03-30 04:09:00|13505.5|13480.5|13498.5|13483.5|13505.5|13485.1|13497.9|13480.5|0
1648613590000|2022-03-30 04:13:10|13496.9|13481.9|13496.9|13481.9|13496.9|13481.9|13496.9|13481.9|0
1648613620000|2022-03-30 04:13:40|13497.7|13482.7|13497.5|13482.5|13497.7|13482.7|13497.5|13482.5|1
1648613640000|2022-03-30 04:14:00|13498.1|13483.1|13498.1|13483.1|13498.1|13483.1|13498.1|13483.1|0
1648613730000|2022-03-30 04:15:30|13518.7|13503.7|13518.7|13503.7|13518.7|13503.7|13518.7|13503.7|8
1648613740000|2022-03-30 04:15:40|13518.1|13503.1|13518.1|13503.1|13518.1|13503.1|13518.1|13503.1|0
1648613750000|2022-03-30 04:15:50|13518.5|13503.5|13519.1|13504.1|13519.1|13504.1|13518.5|13503.5|0
1648613780000|2022-03-30 04:16:20|13525.1|13500.1|13525.1|13500.1|13525.1|13500.1|13525.1|13500.1|0
1648613790000|2022-03-30 04:16:30|13527.8|13502.8|13527.8|13502.8|13527.8|13502.8|13527.8|13502.8|0
1648613810000|2022-03-30 04:16:50|13528.2|13503.2|13534.6|13497.1|13534.6|13503.2|13528.2|13497.1|0
1648613820000|2022-03-30 04:17:00|13528.6|13503.6|13528.6|13503.6|13528.6|13503.6|13528.6|13503.6|0
1648613840000|2022-03-30 04:17:20|13536.2|13498.7|13536.2|13498.7|13536.2|13498.7|13536.2|13498.7|0
1648614310000|2022-03-30 04:25:10|13527.6|13502.6|13527.4|13502.4|13527.6|13502.6|13527.4|13502.4|11
1648614330000|2022-03-30 04:25:30|13534.2|13496.7|13534|13496.5|13534.2|13496.7|13534|13496.5|0
1648614340000|2022-03-30 04:25:40|13534.2|13496.7|13534.2|13496.7|13534.2|13496.7|13534.2|13496.7|0
1648614350000|2022-03-30 04:25:50|13534.4|13496.9|13535.6|13498.1|13535.6|13498.1|13534.4|13496.9|0
1648614370000|2022-03-30 04:26:10|13536.1|13498.6|13536.1|13498.6|13536.3|13498.8|13536.1|13498.6|0
1648614380000|2022-03-30 04:26:20|13536|13498.5|13536.5|13499|13536.5|13499|13536|13498.5|0
1648614510000|2022-03-30 04:28:30|13536.8|13499.3|13536.8|13499.3|13536.8|13499.3|13536.8|13499.3|0
1648614600000|2022-03-30 04:30:00|13530.9|13505.9|13530.9|13505.9|13530.9|13505.9|13530.9|13505.9|0
1648614730000|2022-03-30 04:32:10|13531.3|13506.3|13532.8|13507.8|13532.8|13507.8|13531.3|13506.3|0
1648614750000|2022-03-30 04:32:30|13533.7|13508.7|13543|13505.5|13543|13508.7|13533.7|13503.8|0
1648614760000|2022-03-30 04:32:40|13542.7|13505.2|13533.7|13496.2|13542.7|13505.2|13529.1|13495.7|1
1648614770000|2022-03-30 04:32:50|13532.7|13495.2|13531.7|13494.2|13532.7|13495.2|13531.7|13494.2|0
1648614780000|2022-03-30 04:33:00|13532.2|13494.7|13537.4|13499.9|13537.4|13499.9|13532.2|13494.7|9
1648614790000|2022-03-30 04:33:10|13532.6|13495.1|13532.6|13495.1|13532.6|13495.1|13532.6|13495.1|0
1648614800000|2022-03-30 04:33:20|13540|13502.5|13533.9|13496.4|13540|13502.5|13533.9|13496.4|1
1648614810000|2022-03-30 04:33:30|13534.2|13496.7|13531.2|13493.7|13534.2|13496.7|13531.2|13493.7|0
1648614840000|2022-03-30 04:34:00|13531.5|13494|13532.2|13494.7|13532.2|13494.7|13531.5|13494|0
1648614870000|2022-03-30 04:34:30|13531.9|13494.4|13531.9|13494.4|13531.9|13494.4|13531.9|13494.4|0
1648614880000|2022-03-30 04:34:40|13532.4|13494.9|13532.4|13494.9|13532.4|13494.9|13532.4|13494.9|0
1648614900000|2022-03-30 04:35:00|13532.3|13494.8|13532.3|13494.8|13532.3|13494.8|13532.3|13494.8|0
1648614960000|2022-03-30 04:36:00|13531|13493.5|13528.2|13490.7|13531|13493.5|13528.2|13490.7|0
1648615070000|2022-03-30 04:37:50|13526.5|13489|13524.4|13486.9|13526.5|13489|13524.2|13486.7|0
1648615080000|2022-03-30 04:38:00|13524.7|13487.2|13524.7|13487.2|13524.7|13487.2|13524.7|13487.2|0
1648615100000|2022-03-30 04:38:20|13524.2|13486.7|13517.8|13492.8|13524.2|13492.8|13517.8|13486.7|0
1648615250000|2022-03-30 04:40:50|13524.2|13486.7|13524.2|13486.7|13524.2|13486.7|13524.2|13486.7|0
1648615400000|2022-03-30 04:43:20|13524.7|13487.2|13524.7|13487.2|13524.7|13487.2|13524.7|13487.2|0
1648615410000|2022-03-30 04:43:30|13519|13504|13528.8|13503.8|13535.2|13504|13519|13497.7|0
1648615420000|2022-03-30 04:43:40|13535.5|13498|13528.6|13503.6|13535.5|13504.3|13528.6|13498|0
1648615450000|2022-03-30 04:44:10|13528.9|13503.9|13535.5|13498|13535.5|13503.9|13528.9|13498|1
1648615460000|2022-03-30 04:44:20|13530.2|13505.2|13530.2|13505.2|13530.2|13505.2|13530.2|13505.2|0
1648615470000|2022-03-30 04:44:30|13531.5|13506.5|13531.5|13506.5|13531.5|13506.5|13531.5|13506.5|0
1648615500000|2022-03-30 04:45:00|13531.4|13506.4|13531.4|13506.4|13531.4|13506.4|13531.4|13506.4|0
1648615510000|2022-03-30 04:45:10|||||||||2
1648615520000|2022-03-30 04:45:20|13531.6|13506.6|13527.1|13512.1|13531.6|13512.1|13527.1|13506.6|0
1648615530000|2022-03-30 04:45:30|13527.4|13512.4|13527.4|13512.4|13527.4|13512.4|13527.4|13512.4|0
1648615540000|2022-03-30 04:45:40|||||||||2
1648615580000|2022-03-30 04:46:20|13528.4|13513.4|13528.4|13513.4|13528.4|13513.4|13528.4|13513.4|0
1648615590000|2022-03-30 04:46:30|13528.9|13513.9|13529.1|13514.1|13529.1|13514.1|13528.9|13513.9|0
1648615600000|2022-03-30 04:46:40|13529.4|13514.4|13529.4|13514.4|13529.4|13514.4|13529.4|13514.4|0
1648615770000|2022-03-30 04:49:30|13529.7|13514.7|13529.7|13514.7|13529.7|13514.7|13529.7|13514.7|0
1648615830000|2022-03-30 04:50:30|13529.2|13514.2|13529.2|13514.2|13529.2|13514.2|13529.2|13514.2|0
1648615880000|2022-03-30 04:51:20|13529.9|13514.9|13529.9|13514.9|13529.9|13514.9|13529.9|13514.9|0
1648615920000|2022-03-30 04:52:00|13530.5|13515.5|13531.4|13516.4|13531.4|13516.4|13530.5|13515.5|8
1648615980000|2022-03-30 04:53:00|13533.5|13518.5|13533.5|13518.5|13533.5|13518.5|13533.5|13518.5|0
1648615990000|2022-03-30 04:53:10|13533.9|13518.9|13540.6|13515.6|13540.6|13518.9|13533.9|13515.6|0
1648616000000|2022-03-30 04:53:20|13543.2|13518.2|13543.2|13518.2|13543.2|13518.2|13543.2|13518.2|0
1648616030000|2022-03-30 04:53:50|13544.9|13519.9|13544.9|13519.9|13544.9|13519.9|13544.3|13519.3|0
1648616040000|2022-03-30 04:54:00|13545.9|13520.9|13545.9|13520.9|13545.9|13520.9|13545.9|13520.9|0
1648616060000|2022-03-30 04:54:20|13541.9|13526.9|13541.9|13526.9|13541.9|13526.9|13541.9|13526.9|0
1648616330000|2022-03-30 04:58:50|13543.3|13528.3|13543.5|13528.5|13543.5|13528.5|13543.3|13528.3|0
1648616470000|2022-03-30 05:01:10|13543.7|13528.7|13543.9|13528.9|13543.9|13528.9|13543.7|13528.7|1
1648616690000|2022-03-30 05:04:50|13543.1|13528.1|13544|13506.5|13545.9|13528.1|13541|13506.2|8
1648616700000|2022-03-30 05:05:00|13542.5|13505|13542.5|13505|13542.5|13505|13542.5|13505|0
1648616720000|2022-03-30 05:05:20|13541.8|13504.3|13541.1|13503.6|13541.8|13504.3|13541.1|13503.6|0
1648616730000|2022-03-30 05:05:30|13540.8|13503.3|13540.8|13503.3|13540.8|13503.3|13540.8|13503.3|0
1648616740000|2022-03-30 05:05:40|13541.2|13503.7|13542|13504.5|13542|13504.5|13541.2|13503.7|1
1648616770000|2022-03-30 05:06:10|13542.4|13504.9|13542.4|13504.9|13542.4|13504.9|13542.4|13504.9|0
1648616790000|2022-03-30 05:06:30|13543|13505.5|13543|13505.5|13543|13505.5|13543|13505.5|0
1648616870000|2022-03-30 05:07:50|13542.6|13505.1|13542|13504.5|13542.6|13505.1|13542|13504.5|0
1648616930000|2022-03-30 05:08:50|13534|13496.5|13530.1|13492.6|13535.5|13498|13530.1|13492.6|6
1648616940000|2022-03-30 05:09:00|13531|13493.5|13531|13493.5|13531|13493.5|13531|13493.5|0
1648617070000|2022-03-30 05:11:10|13510.2|13485.2|13503.7|13488.7|13510.2|13488.7|13503.7|13485|0
1648617130000|2022-03-30 05:12:10|13503.9|13488.9|13504.7|13489.7|13510.2|13490|13503.7|13484.3|2
1648617140000|2022-03-30 05:12:20|13504.2|13489.2|13504.7|13489.7|13509|13490|13503.2|13484|0
1648617150000|2022-03-30 05:12:30|13504.2|13489.2|13503.9|13488.9|13510.2|13489.5|13503.2|13483.4|0
1648617160000|2022-03-30 05:12:40|13501.7|13486.7|13501.7|13486.7|13501.7|13486.7|13501.7|13486.7|0
1648617310000|2022-03-30 05:15:10|13504.7|13489.7|13504.7|13489.7|13504.7|13489.7|13504.7|13489.7|1
1648617330000|2022-03-30 05:15:30|13504.4|13489.4|13504.4|13489.4|13504.4|13489.4|13504.4|13489.4|0
1648617380000|2022-03-30 05:16:20|13510.2|13485.2|13510.2|13485.2|13510.2|13485.2|13510.2|13485.2|0
1648617550000|2022-03-30 05:19:10|13510.4|13485.4|13510.4|13485.4|13510.4|13485.4|13510.4|13485.4|0
1648617570000|2022-03-30 05:19:30|13510.7|13485.7|13510.7|13485.7|13510.7|13485.7|13510.7|13485.7|0
1648617960000|2022-03-30 05:26:00|13511|13486|13506.2|13491.2|13511|13491.2|13506.2|13486|1
1648618040000|2022-03-30 05:27:20|13506.7|13491.7|13506.7|13491.7|13506.7|13491.7|13506.7|13491.7|0
1648618320000|2022-03-30 05:32:00|13510.9|13495.9|13514.2|13499.2|13517.4|13499.2|13510.9|13492.4|2
1648618340000|2022-03-30 05:32:20|13514.7|13499.7|13518.7|13503.7|13518.7|13503.7|13514.7|13499.7|0
1648618350000|2022-03-30 05:32:30|13519.7|13504.7|13519.7|13504.7|13519.7|13504.7|13519.7|13504.7|0
1648618360000|2022-03-30 05:32:40|13519.2|13504.2|13519.2|13504.2|13519.2|13504.2|13519.2|13504.2|0
1648618410000|2022-03-30 05:33:30|13519.1|13504.1|13519.1|13504.1|13519.1|13504.1|13519.1|13504.1|0
1648618430000|2022-03-30 05:33:50|13520.1|13505.1|13526.6|13501.6|13526.6|13505.3|13520.1|13501|0
1648618550000|2022-03-30 05:35:50|13521.8|13506.8|13521.8|13506.8|13521.8|13506.8|13521.8|13506.8|0
1648618560000|2022-03-30 05:36:00|13522.1|13507.1|13522.1|13507.1|13522.1|13507.1|13522.1|13507.1|0
1648618580000|2022-03-30 05:36:20|13522.3|13507.3|13522.3|13507.3|13522.3|13507.3|13522.3|13507.3|0
1648618590000|2022-03-30 05:36:30|13522.6|13507.6|13526.1|13511.1|13530.6|13511.1|13522.6|13503.8|0
1648618600000|2022-03-30 05:36:40|13526.4|13511.4|13525.6|13510.6|13526.4|13511.4|13525.6|13510.6|0
1648618620000|2022-03-30 05:37:00|13526.2|13511.2|13526|13511|13526.6|13511.6|13526|13511|1
1648618630000|2022-03-30 05:37:10|13525.1|13510.1|13527.1|13512.1|13527.1|13512.1|13525.1|13510.1|0
1648618680000|2022-03-30 05:38:00|13527.9|13512.9|13530.1|13515.1|13530.1|13515.1|13527.9|13512.9|3
1648618720000|2022-03-30 05:38:40|13529.7|13514.7|13530|13515|13530|13515|13529.6|13514.6|0
1648618740000|2022-03-30 05:39:00|13530.6|13515.6|13531.1|13516.1|13531.4|13516.4|13530.6|13515.6|0
1648618750000|2022-03-30 05:39:10|13531.3|13516.3|13531.6|13516.6|13531.6|13516.6|13531.3|13516.3|0
1648618920000|2022-03-30 05:42:00|||||||||2
1648619010000|2022-03-30 05:43:30|13530.8|13505.8|13528.5|13513.5|13530.8|13513.5|13526.2|13505.8|4
1648619020000|2022-03-30 05:43:40|13528.9|13513.9|13529.6|13514.6|13529.6|13514.6|13528.9|13513.9|0
1648619090000|2022-03-30 05:44:50|13527.5|13512.5|13530|13505|13530|13512.5|13527.5|13505|1
1648619100000|2022-03-30 05:45:00|13530.2|13505.2|13525.4|13510.4|13530.2|13510.4|13525.4|13505.2|0
1648619210000|2022-03-30 05:46:50|13525|13510|13525.5|13510.5|13525.5|13510.5|13524.1|13509.1|0
1648619220000|2022-03-30 05:47:00|13526.1|13511.1|13525.1|13510.1|13526.1|13511.1|13525.1|13510.1|0
1648619250000|2022-03-30 05:47:30|13524.8|13509.8|13524.8|13509.8|13524.8|13509.8|13524.8|13509.8|0
1648619280000|2022-03-30 05:48:00|13525.8|13510.8|13525.8|13510.8|13525.8|13510.8|13525.8|13510.8|0
1648619300000|2022-03-30 05:48:20|||||||||1
1648619320000|2022-03-30 05:48:40|13524.6|13509.6|13522.3|13507.3|13524.6|13509.6|13522.3|13507.3|0
1648619330000|2022-03-30 05:48:50|13522.9|13507.9|13524.2|13509.2|13524.2|13509.2|13522.9|13507.9|0
1648619340000|2022-03-30 05:49:00|13524.8|13509.8|13527.6|13512.6|13527.6|13512.6|13524.8|13509.8|4
1648619350000|2022-03-30 05:49:10|13527|13512|13527|13512|13527|13512|13527|13512|0
1648619390000|2022-03-30 05:49:50|13526.3|13511.3|13526.3|13511.3|13526.3|13511.3|13526.3|13511.3|0
1648619400000|2022-03-30 05:50:00|13525.9|13510.9|13526.6|13511.6|13526.8|13511.8|13525.3|13510.3|0
1648619410000|2022-03-30 05:50:10|13526.3|13511.3|13526.5|13511.5|13526.5|13511.5|13526.3|13511.3|0
1648619420000|2022-03-30 05:50:20|13521.6|13506.6|13519.6|13504.6|13521.6|13506.6|13518.3|13503.3|1
1648619430000|2022-03-30 05:50:30|13516.8|13501.8|13516.8|13501.8|13516.8|13501.8|13516.8|13501.8|0
1648619440000|2022-03-30 05:50:40|13520.2|13495.2|13517.2|13492.2|13520.2|13495.2|13517.2|13492.2|0
1648619450000|2022-03-30 05:50:50|13516.8|13491.8|13513.1|13488.1|13516.8|13491.8|13513.1|13488.1|0
1648619470000|2022-03-30 05:51:10|13513.5|13488.5|13513.8|13488.8|13513.8|13488.8|13513.5|13488.5|0
1648619480000|2022-03-30 05:51:20|13512.8|13487.8|13511.1|13486.1|13512.8|13487.8|13511.1|13486.1|0
1648619490000|2022-03-30 05:51:30|13510.9|13485.9|13510.6|13485.6|13510.9|13485.9|13510.6|13485.6|0
1648619500000|2022-03-30 05:51:40|13510.9|13485.9|13510.9|13485.9|13510.9|13485.9|13510.9|13485.9|0
1648619530000|2022-03-30 05:52:10|13506.3|13491.3|13506.3|13491.3|13506.3|13491.3|13506.3|13491.3|0
1648619540000|2022-03-30 05:52:20|13509.9|13484.9|13509.9|13484.9|13509.9|13484.9|13509.9|13484.9|0
1648619550000|2022-03-30 05:52:30|13507.8|13482.8|13507.8|13482.8|13507.8|13482.8|13507.8|13482.8|0
1648619570000|2022-03-30 05:52:50|13507.1|13482.1|13507.3|13482.3|13507.3|13482.3|13507.1|13482.1|0
1648619580000|2022-03-30 05:53:00|13507.6|13482.6|13507.6|13482.6|13507.6|13482.6|13507.6|13482.6|0
1648619620000|2022-03-30 05:53:40|13505.9|13490.9|13517.2|13479.7|13519.3|13492.6|13505.9|13479.7|1
1648619630000|2022-03-30 05:53:50|13510.3|13485.3|13503|13488|13510.3|13488.3|13502.8|13485.3|1
1648619640000|2022-03-30 05:54:00|13503.3|13488.3|13503.3|13488.3|13503.3|13488.3|13503.3|13488.3|0
1648619680000|2022-03-30 05:54:40|13501.3|13486.3|13503.3|13488.3|13503.3|13488.3|13501.3|13486.3|0
1648619690000|2022-03-30 05:54:50|13503.8|13488.8|13513.7|13488.7|13520.5|13488.8|13503.8|13479.9|0
1648619700000|2022-03-30 05:55:00|13513.1|13488.1|13513.1|13488.1|13513.1|13488.1|13513.1|13488.1|0
1648619760000|2022-03-30 05:56:00|13512.7|13487.7|13513.1|13488.1|13513.1|13488.1|13512.1|13487.1|0
1648619790000|2022-03-30 05:56:30|13513|13488|13513|13488|13513|13488|13513|13488|0
1648619820000|2022-03-30 05:57:00|13512.7|13487.7|13512|13487|13512.7|13487.7|13512|13487|2
1648619830000|2022-03-30 05:57:10|13511.7|13486.7|13511.7|13486.7|13511.7|13486.7|13511.7|13486.7|0
1648619840000|2022-03-30 05:57:20|13512.7|13487.7|13512.7|13487.7|13512.7|13487.7|13512.7|13487.7|0
1648619910000|2022-03-30 05:58:30|13512.3|13487.3|13511.7|13486.7|13512.3|13487.3|13511.7|13486.7|0
1648619920000|2022-03-30 05:58:40|13511.3|13486.3|13510.7|13485.7|13511.3|13486.3|13510.7|13485.7|0
1648619950000|2022-03-30 05:59:10|13518.2|13480.7|13520.3|13482.8|13520.3|13482.8|13518.2|13480.7|1
1648619970000|2022-03-30 05:59:30|13514.4|13489.4|13522|13484.5|13522|13489.7|13514.4|13483.9|1
1648619980000|2022-03-30 05:59:40|13523|13485.5|13517.2|13492.2|13523|13492.7|13516.7|13485.5|0
1648619990000|2022-03-30 05:59:50|13517.4|13492.4|13517.2|13492.2|13517.4|13492.4|13517.2|13492.2|0
1648620000000|2022-03-30 06:00:00|13522.1|13484.6|13520.5|13483|13522.1|13490.5|13515.5|13483|1
1648620010000|2022-03-30 06:00:10|13521.5|13484|13521.5|13484|13521.5|13484|13521.5|13484|0
1648620060000|2022-03-30 06:01:00|13521.2|13483.7|13516.2|13491.2|13521.2|13491.2|13515.6|13483.7|0
1648620130000|2022-03-30 06:02:10|13515.9|13490.9|13515.9|13490.9|13515.9|13490.9|13515.9|13490.9|0
1648620210000|2022-03-30 06:03:30|13516.5|13491.5|13516.5|13491.5|13516.5|13491.5|13516.5|13491.5|0
1648620240000|2022-03-30 06:04:00|13516.3|13501.3|13518|13503|13518|13503|13515.8|13492.5|0
1648620280000|2022-03-30 06:04:40|13523.6|13498.6|13526|13501|13526|13501|13523.6|13498.6|0
1648620350000|2022-03-30 06:05:50|13525.8|13500.8|13525|13500|13525.8|13500.8|13525|13500|0
1648620360000|2022-03-30 06:06:00|13521|13506|13523.8|13508.8|13523.8|13508.8|13521|13506|0
1648620370000|2022-03-30 06:06:10|13524.3|13509.3|13524.3|13509.3|13524.3|13509.3|13524.3|13509.3|0
1648620380000|2022-03-30 06:06:20|13524.8|13509.8|13524.3|13509.3|13524.8|13509.8|13523.3|13508.3|1
1648620390000|2022-03-30 06:06:30|13523.3|13508.3|13523.3|13508.3|13524.3|13509.3|13523.3|13508.3|1
1648620400000|2022-03-30 06:06:40|13523.7|13508.7|13526.7|13511.7|13526.7|13511.7|13523.5|13508.5|4
1648620410000|2022-03-30 06:06:50|13520.5|13505.5|13519.8|13504.8|13522.3|13507.3|13519.3|13504.3|6
1648620420000|2022-03-30 06:07:00|13522.3|13497.3|13517.7|13502.7|13524.8|13502.7|13512.8|13497.3|6
1648620430000|2022-03-30 06:07:10|13519|13504|13513.7|13498.7|13519|13504|13513.7|13498.7|1
1648620440000|2022-03-30 06:07:20|13518.2|13503.2|13518.2|13503.2|13518.2|13503.2|13518.2|13503.2|4
1648620450000|2022-03-30 06:07:30|13519.8|13504.8|13518.2|13503.2|13519.8|13504.8|13518.2|13503.2|0
1648620460000|2022-03-30 06:07:40|13518.8|13503.8|13517.7|13502.7|13520.8|13505.8|13517.2|13502.2|1
1648620470000|2022-03-30 06:07:50|13517.2|13502.2|13518.2|13503.2|13518.8|13503.8|13517.2|13502.2|0
1648620480000|2022-03-30 06:08:00|13520.7|13505.7|13520.7|13505.7|13520.7|13505.7|13520.7|13505.7|0
1648620490000|2022-03-30 06:08:10|13525.9|13500.9|13525.7|13500.7|13526.2|13501.2|13525.7|13500.7|1
1648620500000|2022-03-30 06:08:20|13525.9|13500.9|13522.7|13507.7|13526.2|13507.7|13522.7|13500.9|0
1648620510000|2022-03-30 06:08:30|13522.5|13507.5|13522.9|13507.9|13522.9|13507.9|13522.5|13507.5|0
1648620520000|2022-03-30 06:08:40|13529.5|13504.5|13529.5|13504.5|13529.5|13504.5|13529.5|13504.5|0
1648620530000|2022-03-30 06:08:50|13524.1|13509.1|13523.5|13508.5|13524.1|13509.1|13523.5|13508.5|0
1648620540000|2022-03-30 06:09:00|13523.9|13508.9|13524.2|13509.2|13524.2|13509.2|13523.9|13508.9|0
1648620560000|2022-03-30 06:09:20|13524.9|13509.9|13525.5|13510.5|13525.5|13510.5|13524.9|13509.9|0
1648620570000|2022-03-30 06:09:30|13525.2|13510.2|13526.2|13511.2|13526.2|13511.2|13525.2|13510.2|0
1648620580000|2022-03-30 06:09:40|13525.2|13510.2|13525.2|13510.2|13525.2|13510.2|13525.2|13510.2|0
1648620590000|2022-03-30 06:09:50|||||||||1
1648620600000|2022-03-30 06:10:00|13525.4|13510.4|13525.9|13510.9|13525.9|13510.9|13525.4|13510.4|0
1648620610000|2022-03-30 06:10:10|13526.2|13511.2|13526.2|13511.2|13526.2|13511.2|13526.2|13511.2|0
1648620630000|2022-03-30 06:10:30|13526.8|13511.8|13526.9|13511.9|13527.5|13512.5|13526.8|13511.8|0
1648620640000|2022-03-30 06:10:40|13527.2|13512.2|13527.2|13512.2|13527.2|13512.2|13527.2|13512.2|0
1648620660000|2022-03-30 06:11:00|13527.6|13512.6|13527.7|13512.7|13528.2|13513.2|13527.6|13512.6|1
1648620690000|2022-03-30 06:11:30|13528.2|13513.2|13528.7|13513.7|13528.7|13513.7|13528.2|13513.2|1
1648620700000|2022-03-30 06:11:40|13528.5|13513.5|13527.7|13512.7|13528.5|13513.5|13527.7|13512.7|0
1648620710000|2022-03-30 06:11:50|13528.1|13513.1|13528.7|13513.7|13528.7|13513.7|13528|13513|0
1648620720000|2022-03-30 06:12:00|13530.4|13515.4|13530.1|13515.1|13530.5|13515.5|13530|13515|3
1648620730000|2022-03-30 06:12:10|13530.7|13515.7|13538.7|13513.7|13538.7|13515.7|13530.7|13513.7|3
1648620760000|2022-03-30 06:12:40|13539.7|13514.7|13532.8|13517.8|13539.7|13518.2|13532.8|13514.7|0
1648620780000|2022-03-30 06:13:00|13532.2|13517.2|13533.2|13518.2|13533.2|13518.2|13532.2|13517.2|0
1648620800000|2022-03-30 06:13:20|13536|13521|13536|13521|13536|13521|13536|13521|0
1648620820000|2022-03-30 06:13:40|13545.4|13520.4|13545.4|13520.4|13545.4|13520.4|13545.4|13520.4|1
1648620830000|2022-03-30 06:13:50|13544.5|13529.5|13544.7|13529.7|13544.7|13529.7|13544.5|13529.5|0
1648620840000|2022-03-30 06:14:00|13544.9|13529.9|13544.9|13529.9|13544.9|13529.9|13544.9|13529.9|0
1648620850000|2022-03-30 06:14:10|13545.5|13530.5|13545.5|13530.5|13545.5|13530.5|13545.5|13530.5|0
1648620870000|2022-03-30 06:14:30|13545.7|13530.7|13545.7|13530.7|13545.7|13530.7|13545.7|13530.7|1
1648620880000|2022-03-30 06:14:40|13546.4|13531.4|13547.7|13532.7|13547.7|13532.7|13546.4|13531.4|0
1648620890000|2022-03-30 06:14:50|13547.5|13532.5|13547.5|13532.5|13547.5|13532.5|13547.5|13532.5|5
1648620900000|2022-03-30 06:15:00|13551.7|13526.7|13548.7|13533.7|13551.7|13534.2|13545.6|13526.7|0
1648620920000|2022-03-30 06:15:20|13543.2|13528.2|13548.6|13511.1|13551.1|13528.2|13543.2|13510.5|4
1648620930000|2022-03-30 06:15:30|13548.9|13511.4|13550.4|13512.9|13550.4|13512.9|13548.9|13511.4|0
1648620960000|2022-03-30 06:16:00|13549.4|13511.9|13549.2|13511.7|13550.4|13512.9|13549.2|13511.7|0
1648620990000|2022-03-30 06:16:30|13549.9|13512.4|13548.9|13511.4|13549.9|13512.4|13548.9|13511.4|0
1648621010000|2022-03-30 06:16:50|13549.9|13512.4|13549.9|13512.4|13549.9|13512.4|13549.9|13512.4|0
1648621020000|2022-03-30 06:17:00|13548.9|13511.4|13548.9|13511.4|13548.9|13511.4|13548.9|13511.4|0
1648621150000|2022-03-30 06:19:10|13534.7|13519.7|13529.1|13514.1|13534.7|13519.7|13529.1|13514.1|0
1648621200000|2022-03-30 06:20:00|||||||||1
1648621210000|2022-03-30 06:20:10|13526.7|13511.7|13524.6|13509.6|13526.7|13511.7|13524.6|13509.6|1
1648621260000|2022-03-30 06:21:00|13530.8|13505.8|13539.3|13514.3|13545.1|13514.3|13530.8|13505.8|4
1648621270000|2022-03-30 06:21:10|13539.2|13514.2|13537.9|13512.9|13539.2|13514.2|13537.9|13512.9|0
1648621280000|2022-03-30 06:21:20|13537.6|13512.6|13534.9|13509.9|13537.6|13512.6|13534.9|13509.9|2
1648621290000|2022-03-30 06:21:30|13534.6|13509.6|13540.1|13502.6|13540.1|13509.6|13534.6|13502.6|0
1648621300000|2022-03-30 06:21:40|13538.9|13501.4|13538.9|13501.4|13538.9|13501.4|13538.9|13501.4|0
1648621310000|2022-03-30 06:21:50|13535.4|13510.4|13535.4|13510.4|13535.4|13510.4|13535.4|13510.4|0
1648621330000|2022-03-30 06:22:10|13535|13510|13534.4|13509.4|13535|13510|13534.4|13509.4|0
1648621360000|2022-03-30 06:22:40|13539.7|13502.2|13537.9|13500.4|13540.7|13503.2|13537.9|13500.4|0
1648621370000|2022-03-30 06:22:50|13537.4|13499.9|13538.8|13501.3|13538.8|13514.1|13529.1|13499.9|0
1648621380000|2022-03-30 06:23:00|13539.1|13501.6|13536.9|13511.9|13539.1|13511.9|13536.9|13501.4|0
1648621390000|2022-03-30 06:23:10|13531.2|13516.2|13531.7|13516.7|13531.7|13516.7|13531.2|13516.2|0
1648621410000|2022-03-30 06:23:30|13532.1|13517.1|13542.2|13517.2|13542.4|13517.4|13532.1|13515.7|0
1648621420000|2022-03-30 06:23:40|13541.6|13516.6|13541.9|13516.9|13541.9|13516.9|13541.6|13516.6|0
1648621430000|2022-03-30 06:23:50|13534.6|13519.6|13533.2|13518.2|13539|13519.6|13533.2|13514|0
1648621440000|2022-03-30 06:24:00|13532.9|13517.9|13532.9|13517.9|13532.9|13517.9|13532.9|13517.9|0
1648621500000|2022-03-30 06:25:00|13533.6|13518.6|13533.6|13518.6|13533.8|13518.8|13533.6|13518.6|0
1648621560000|2022-03-30 06:26:00|13534.6|13519.6|13534.8|13519.8|13534.8|13519.8|13534.6|13519.6|0
1648621590000|2022-03-30 06:26:30|13534.6|13519.6|13534.6|13519.6|13534.6|13519.6|13534.6|13519.6|0
1648621610000|2022-03-30 06:26:50|13534.8|13519.8|13534.6|13519.6|13534.8|13519.8|13534.6|13519.6|0
1648621620000|2022-03-30 06:27:00|13534.9|13519.9|13536.1|13521.1|13536.1|13521.1|13534.9|13519.9|2
1648621680000|2022-03-30 06:28:00|13537.1|13522.1|13537.1|13522.1|13537.1|13522.1|13537.1|13522.1|2
1648621700000|2022-03-30 06:28:20|13537.3|13522.3|13541.6|13526.6|13541.6|13526.6|13537.3|13522.3|2
1648621720000|2022-03-30 06:28:40|13541.4|13526.4|13541.1|13526.1|13541.4|13526.4|13541.1|13526.1|1
1648621730000|2022-03-30 06:28:50|13541.6|13526.6|13542.1|13527.1|13542.6|13527.6|13541.6|13526.6|0
1648621740000|2022-03-30 06:29:00|13543.9|13528.9|13551.5|13536.5|13551.5|13536.5|13543.9|13528.9|3
1648621770000|2022-03-30 06:29:30|13551.9|13536.9|13553|13538|13553|13538|13551.9|13536.9|0
1648621800000|2022-03-30 06:30:00|13553.5|13538.5|13553.3|13538.3|13553.5|13538.5|13553.3|13538.3|1
1648621860000|2022-03-30 06:31:00|13552.1|13537.1|13552.4|13537.4|13552.4|13537.4|13552.1|13537.1|10
1648622020000|2022-03-30 06:33:40|13551.8|13536.8|13546.8|13521.8|13553.2|13536.8|13545.2|13515.7|9
1648622030000|2022-03-30 06:33:50|13545.8|13520.8|13538.2|13523.2|13545.8|13524.2|13538.2|13519.1|0
1648622040000|2022-03-30 06:34:00|13542.3|13527.3|13539.9|13524.9|13543.8|13528.8|13538.7|13523.7|2
1648622050000|2022-03-30 06:34:10|13543.4|13528.4|13539.9|13524.9|13543.4|13528.4|13539.4|13524.4|0
1648622070000|2022-03-30 06:34:30|13540.4|13525.4|13540.4|13525.4|13540.4|13525.4|13540.4|13525.4|0
1648622080000|2022-03-30 06:34:40|13540.2|13525.2|13536.8|13521.8|13540.2|13525.2|13536.8|13521.8|0
1648622090000|2022-03-30 06:34:50|13536|13521|13535.4|13520.4|13541.3|13521|13534.5|13515.2|0
1648622100000|2022-03-30 06:35:00|13534.8|13519.8|13534.8|13519.8|13534.8|13519.8|13534.8|13519.8|0
1648622140000|2022-03-30 06:35:40|13540.8|13515.8|13541.1|13516.1|13541.1|13516.1|13540.8|13515.8|0
1648622150000|2022-03-30 06:35:50|13541.3|13516.3|13541.3|13516.3|13541.3|13516.3|13541.3|13516.3|0
1648622190000|2022-03-30 06:36:30|13540.4|13515.4|13538.2|13513.2|13540.4|13515.4|13538.2|13513.2|4
1648622200000|2022-03-30 06:36:40|13537.8|13512.8|13537.8|13512.8|13537.8|13512.8|13537.8|13512.8|0
1648622220000|2022-03-30 06:37:00|13539.3|13514.3|13538.5|13513.5|13539.3|13514.3|13538.5|13513.5|2
1648622330000|2022-03-30 06:38:50|13533|13518|13533|13518|13533|13518|13533|13518|0
1648622340000|2022-03-30 06:39:00|13533.6|13518.6|13534.4|13519.4|13534.4|13519.4|13533.6|13518.6|0
1648622360000|2022-03-30 06:39:20|13534.8|13519.8|13536.9|13521.9|13537.4|13522.4|13534.8|13519.8|1
1648622370000|2022-03-30 06:39:30|13537.4|13522.4|13537.4|13522.4|13537.4|13522.4|13536.9|13521.9|0
1648622380000|2022-03-30 06:39:40|13537|13522|13532.4|13517.4|13537|13522|13532.4|13517.4|0
1648622390000|2022-03-30 06:39:50|13534.5|13519.5|13532.4|13517.4|13535.7|13520.7|13532.4|13517.4|3
1648622400000|2022-03-30 06:40:00|13532.7|13517.7|13537.4|13522.4|13537.4|13522.4|13532.7|13517.7|0
1648622410000|2022-03-30 06:40:10|13536.6|13521.6|13535.4|13520.4|13536.6|13521.6|13535.4|13520.4|0
1648622420000|2022-03-30 06:40:20|13535.2|13520.2|13535.4|13520.4|13535.4|13520.4|13535.2|13520.2|0
1648622460000|2022-03-30 06:41:00|13535.9|13520.9|13532.2|13517.2|13536.4|13521.4|13532.2|13517.2|2
1648622470000|2022-03-30 06:41:10|13531.6|13516.6|13531.6|13516.6|13531.6|13516.6|13531.6|13516.6|0
1648622480000|2022-03-30 06:41:20|13531.8|13516.8|13528.4|13513.4|13533.2|13517|13528.4|13508.2|1
1648622490000|2022-03-30 06:41:30|13528.7|13513.7|13528.7|13513.7|13528.7|13513.7|13528.7|13513.7|0
1648622500000|2022-03-30 06:41:40|13525.8|13510.8|13521.4|13506.4|13525.8|13510.8|13520.9|13505.9|0
1648622530000|2022-03-30 06:42:10|13520.6|13505.6|13517.9|13502.9|13520.6|13505.6|13517.9|13502.9|0
1648622590000|2022-03-30 06:43:10|13517.7|13502.7|13517.9|13502.9|13517.9|13502.9|13517.4|13502.4|0
1648622670000|2022-03-30 06:44:30|13518.7|13503.7|13518.7|13503.7|13518.7|13503.7|13518.7|13503.7|0
1648622680000|2022-03-30 06:44:40|13520.8|13505.8|13520.8|13505.8|13520.8|13505.8|13520.8|13505.8|0
1648622730000|2022-03-30 06:45:30|13520.1|13505.1|13517.8|13502.8|13520.1|13505.1|13517.8|13502.8|0
1648622770000|2022-03-30 06:46:10|13514.8|13499.8|13514.8|13499.8|13514.8|13499.8|13514.8|13499.8|0
1648622780000|2022-03-30 06:46:20|13515|13500|13515.3|13500.3|13515.3|13500.3|13515|13500|0
1648622790000|2022-03-30 06:46:30|13533.9|13496.4|13529.5|13492|13533.9|13496.4|13529.5|13492|11
1648622800000|2022-03-30 06:46:40|13529.2|13491.7|13529.2|13491.7|13529.2|13491.7|13529.2|13491.7|0
1648622870000|2022-03-30 06:47:50|13529.7|13492.2|13529.9|13492.4|13529.9|13492.4|13529.7|13492.2|0
1648622880000|2022-03-30 06:48:00|13529.6|13492.1|13529.6|13492.1|13529.6|13492.1|13529.6|13492.1|0
1648622900000|2022-03-30 06:48:20|13530.1|13492.6|13530.1|13492.6|13530.1|13492.6|13530.1|13492.6|0
1648623010000|2022-03-30 06:50:10|13531.1|13493.6|13531.1|13493.6|13531.1|13493.6|13531.1|13493.6|0
1648623120000|2022-03-30 06:52:00|13525.8|13500.8|13525.8|13500.8|13525.8|13500.8|13525.8|13500.8|0
1648623130000|2022-03-30 06:52:10|13524.8|13499.8|13524.3|13499.3|13533.1|13501|13524.3|13495.6|0
1648623140000|2022-03-30 06:52:20|13524.4|13499.4|13533.1|13495.6|13533.1|13501.4|13524.4|13494.3|0
1648623150000|2022-03-30 06:52:30|13533.7|13496.2|13527|13502|13533.7|13502|13527|13496.2|0
1648623160000|2022-03-30 06:52:40|13526.4|13501.4|13533.7|13496.2|13533.7|13501.4|13526.4|13496.2|0
1648623170000|2022-03-30 06:52:50|13533.5|13496|13533.7|13496.2|13533.7|13501.7|13526.4|13495.6|0
1648623180000|2022-03-30 06:53:00|13533.9|13496.4|13528.3|13503.3|13534.6|13508|13523|13496.4|0
1648623190000|2022-03-30 06:53:10|13527.8|13502.8|13527.8|13502.8|13527.8|13502.8|13527.8|13502.8|0
1648623200000|2022-03-30 06:53:20|13521.8|13506.8|13522.3|13507.3|13522.3|13507.3|13521.8|13506.8|0
1648623240000|2022-03-30 06:54:00|13522.8|13507.8|13522.8|13507.8|13522.8|13507.8|13522.8|13507.8|0
1648623250000|2022-03-30 06:54:10|13523.3|13508.3|13525.1|13510.1|13525.1|13510.1|13523.3|13508.3|0
1648623260000|2022-03-30 06:54:20|13525.3|13510.3|13525.6|13510.6|13525.6|13510.6|13525.3|13510.3|0
1648623300000|2022-03-30 06:55:00|13526.3|13511.3|13526.8|13511.8|13526.8|13511.8|13526.3|13511.3|0
1648623360000|2022-03-30 06:56:00|13527|13512|13531.3|13516.3|13534.4|13516.3|13527|13509.4|0
1648623380000|2022-03-30 06:56:20|13528.6|13513.6|13528.1|13513.1|13528.6|13513.6|13528.1|13513.1|2
1648623390000|2022-03-30 06:56:30|13527.8|13512.8|13528.6|13513.6|13528.8|13513.8|13527.8|13512.8|0
1648623410000|2022-03-30 06:56:50|13529.7|13504.7|13527.7|13502.7|13529.7|13504.7|13527.7|13502.7|1
1648623450000|2022-03-30 06:57:30|13525.8|13510.8|13525.8|13510.8|13525.8|13510.8|13525.8|13510.8|0
1648623460000|2022-03-30 06:57:40|13527.7|13502.7|13527.7|13502.7|13527.7|13502.7|13527.7|13502.7|1
1648623490000|2022-03-30 06:58:10|13527.9|13502.9|13527.7|13502.7|13527.9|13506.9|13516.2|13501.2|4
1648623600000|2022-03-30 07:00:00|13515.7|13500.7|13527.1|13502.1|13527.1|13502.1|13515.7|13500.7|1
1648623630000|2022-03-30 07:00:30|13527.7|13502.7|13527.7|13502.7|13527.7|13502.7|13527.7|13502.7|0
1648623670000|2022-03-30 07:01:10|13523.7|13508.7|13524.3|13509.3|13524.3|13509.3|13523.7|13508.7|1
1648623690000|2022-03-30 07:01:30|13524|13509|13524|13509|13524|13509|13523.8|13508.8|1
1648623700000|2022-03-30 07:01:40|13527.9|13512.9|13530.3|13515.3|13530.3|13515.3|13527.9|13512.9|2
1648623710000|2022-03-30 07:01:50|13528.1|13513.1|13524.6|13509.6|13528.1|13513.1|13524.6|13509.6|0
1648623720000|2022-03-30 07:02:00|13524.3|13509.3|13537.3|13522.3|13537.3|13522.3|13524.3|13509.3|1
1648623730000|2022-03-30 07:02:10|13532.8|13517.8|13536.8|13511.8|13537.4|13517.8|13532.8|13511.8|0
1648623750000|2022-03-30 07:02:30|13537.1|13512.1|13537.1|13512.1|13537.1|13512.1|13537.1|13512.1|0
1648623830000|2022-03-30 07:03:50|13542.1|13504.6|13540.3|13502.8|13542.1|13504.6|13540.3|13502.8|1
1648623870000|2022-03-30 07:04:30|13533.5|13508.5|13532.1|13507.1|13533.5|13508.5|13532.1|13507.1|0
1648623900000|2022-03-30 07:05:00|13533.1|13508.1|13533.1|13508.1|13533.1|13508.1|13533.1|13508.1|1
1648623960000|2022-03-30 07:06:00|13528.4|13513.4|13529.2|13514.2|13529.2|13514.2|13528.4|13513.4|1
1648623970000|2022-03-30 07:06:10|13537.1|13512.1|13537.6|13512.6|13537.6|13512.6|13537.1|13512.1|1
1648623980000|2022-03-30 07:06:20|13537.1|13512.1|13537.1|13512.1|13537.1|13512.1|13537.1|13512.1|0
1648623990000|2022-03-30 07:06:30|13537|13512|13537.5|13512.5|13537.5|13512.5|13537|13512|5
1648624000000|2022-03-30 07:06:40|13537.4|13512.4|13537|13512|13537.4|13512.4|13537|13512|0
1648624020000|2022-03-30 07:07:00|13533|13518|13533|13518|13533|13518|13533|13518|0
1648624040000|2022-03-30 07:07:20|13536.5|13521.5|13536.5|13521.5|13536.5|13521.5|13536.5|13521.5|0
1648624050000|2022-03-30 07:07:30|13537|13522|13537|13522|13537|13522|13537|13522|0
1648624080000|2022-03-30 07:08:00|13536.5|13521.5|13537|13522|13537|13522|13536.5|13521.5|0
1648624090000|2022-03-30 07:08:10|13536.7|13521.7|13536|13521|13536.7|13521.7|13536|13521|0
1648624140000|2022-03-30 07:09:00|13545.1|13520.1|13549.4|13534.4|13550.5|13534.4|13545.1|13520.1|1
1648624150000|2022-03-30 07:09:10|13549.7|13534.7|13549.7|13534.7|13549.7|13534.7|13549.7|13534.7|0
1648624160000|2022-03-30 07:09:20|13549.5|13534.5|13549.5|13534.5|13549.5|13534.5|13549.5|13534.5|1
1648624190000|2022-03-30 07:09:50|13549|13534|13548.8|13533.8|13549|13534|13548.8|13533.8|0
1648624200000|2022-03-30 07:10:00|13548.5|13533.5|13550|13535|13550.2|13535.2|13548.5|13533.5|0
1648624220000|2022-03-30 07:10:20|13550.7|13535.7|13550.7|13535.7|13550.7|13535.7|13550.7|13535.7|0
1648624240000|2022-03-30 07:10:40|13556.7|13541.7|13556.7|13541.7|13556.7|13541.7|13556.7|13541.7|12
1648624250000|2022-03-30 07:10:50|13557.5|13542.5|13558.7|13543.7|13558.7|13543.7|13557.2|13542.2|0
1648624260000|2022-03-30 07:11:00|13558.2|13543.2|13559.7|13544.7|13559.7|13544.7|13558.2|13543.2|0
1648624290000|2022-03-30 07:11:30|13558.7|13543.7|13558.7|13543.7|13558.7|13543.7|13558.7|13543.7|1
1648624320000|2022-03-30 07:12:00|13559.2|13544.2|13557.7|13542.7|13559.2|13544.2|13557.2|13542.2|0
1648624380000|2022-03-30 07:13:00|13557.5|13542.5|13557.3|13542.3|13557.5|13542.5|13557.3|13542.3|0
1648624390000|2022-03-30 07:13:10|13558.2|13543.2|13558.2|13543.2|13558.2|13543.2|13558.2|13543.2|0
1648624440000|2022-03-30 07:14:00|13558.6|13543.6|13559.7|13544.7|13559.7|13544.7|13558.2|13543.2|0
1648624480000|2022-03-30 07:14:40|13559.5|13544.5|13559.2|13544.2|13559.5|13544.5|13559.2|13544.2|0
1648624500000|2022-03-30 07:15:00|13556.5|13541.5|13559.9|13544.9|13559.9|13544.9|13556.5|13541.5|0
1648624510000|2022-03-30 07:15:10|13560.2|13545.2|13560.2|13545.2|13560.2|13545.2|13560.2|13545.2|0
1648624560000|2022-03-30 07:16:00|13559.2|13544.2|13558.7|13543.7|13559.2|13544.2|13558.7|13543.7|0
1648624570000|2022-03-30 07:16:10|13560.2|13545.2|13560.2|13545.2|13560.2|13545.2|13560.2|13545.2|0
1648624620000|2022-03-30 07:17:00|13557.2|13542.2|13560.4|13545.4|13560.4|13545.4|13557.2|13542.2|0
1648624630000|2022-03-30 07:17:10|13560.7|13545.7|13560.7|13545.7|13560.7|13545.7|13560.7|13545.7|0
1648624680000|2022-03-30 07:18:00|13559.9|13544.9|13558.2|13543.2|13559.9|13544.9|13558.2|13543.2|1
1648624780000|2022-03-30 07:19:40|13557.8|13542.8|13556.7|13541.7|13557.8|13542.8|13556.7|13541.7|0
1648624790000|2022-03-30 07:19:50|13554.2|13539.2|13554.2|13539.2|13554.2|13539.2|13554.2|13539.2|1
1648624800000|2022-03-30 07:20:00|13548.1|13533.1|13547.6|13532.6|13548.1|13533.1|13547.6|13532.6|2
1648624830000|2022-03-30 07:20:30|13547.2|13532.2|13539.2|13524.2|13547.2|13532.2|13539.2|13524.2|1
1648624840000|2022-03-30 07:20:40|13538.6|13523.6|13538.6|13523.6|13538.6|13523.6|13538.6|13523.6|0
1648624850000|2022-03-30 07:20:50|13538.8|13523.8|13539.1|13524.1|13539.1|13524.1|13538.8|13523.8|0
1648624950000|2022-03-30 07:22:30|13540.3|13525.3|13538.1|13523.1|13541.5|13526.5|13538.1|13523.1|2
1648624960000|2022-03-30 07:22:40|13537.5|13522.5|13537.5|13522.5|13537.5|13522.5|13537.5|13522.5|0
1648625090000|2022-03-30 07:24:50|13541.1|13516.1|13538.4|13500.9|13541.1|13516.1|13536.4|13500.9|2
1648625100000|2022-03-30 07:25:00|13538.7|13501.2|13532.3|13494.8|13538.7|13501.2|13532.3|13494.8|4
1648625110000|2022-03-30 07:25:10|13532.5|13495|13532.5|13495|13532.5|13495|13532.5|13495|0
1648625120000|2022-03-30 07:25:20|13540.2|13502.7|13528.8|13503.8|13540.2|13504.9|13527.5|13497.8|8
1648625130000|2022-03-30 07:25:30|13527|13502|13527|13502|13527|13502|13527|13502|0
1648625150000|2022-03-30 07:25:50|13527.4|13502.4|13528|13503|13528|13503|13527.4|13502.4|0
1648625170000|2022-03-30 07:26:10|13527.6|13502.6|13527|13502|13527.6|13502.6|13527|13502|0
1648625180000|2022-03-30 07:26:20|13526.9|13489.4|13521.7|13496.7|13527.4|13496.7|13521.7|13489.2|4
1648625190000|2022-03-30 07:26:30|13522|13497|13529|13491.5|13529|13497|13522|13491.5|0
1648625200000|2022-03-30 07:26:40|13530.5|13493|13530.1|13505.1|13535.2|13507.5|13522.5|13493|0
1648625210000|2022-03-30 07:26:50|13530.3|13505.3|13534.7|13509.7|13534.7|13511.3|13526.3|13504.8|0
1648625220000|2022-03-30 07:27:00|13536.3|13511.3|13531.8|13506.8|13542.3|13517.6|13531.8|13506.8|1
1648625230000|2022-03-30 07:27:10|13532|13507|13530.5|13505.5|13532|13507|13529.8|13504.8|10
1648625250000|2022-03-30 07:27:30|13540.5|13525.5|13534.7|13509.7|13542.7|13526|13534.7|13503.2|10
1648625260000|2022-03-30 07:27:40|13535|13510|13535|13510|13535|13510|13535|13510|0
1648625270000|2022-03-30 07:27:50|13542.7|13505.2|13538|13523|13542.7|13523|13537|13505.2|1
1648625320000|2022-03-30 07:28:40|13537|13522|13537|13522|13537|13522|13537|13522|0
1648625340000|2022-03-30 07:29:00|13537.1|13522.1|13538|13523|13538|13523|13537.1|13522.1|0
1648625350000|2022-03-30 07:29:10|13544|13529|13544|13529|13544|13529|13544|13529|1
1648625360000|2022-03-30 07:29:20|13545|13530|13544.5|13529.5|13545|13530|13544.5|13529.5|1
1648625370000|2022-03-30 07:29:30|13548.5|13523.5|13547.4|13522.4|13548.5|13523.5|13547.4|13522.4|0
1648625500000|2022-03-30 07:31:40|13539.5|13524.5|13539.5|13524.5|13539.5|13524.5|13539.5|13524.5|0
1648625510000|2022-03-30 07:31:50|13534.7|13519.7|13532.4|13517.4|13537.9|13519.7|13532.4|13512.9|0
1648625580000|2022-03-30 07:33:00|13532.2|13517.2|13531.3|13516.3|13532.2|13517.2|13531.3|13516.3|0
1648625810000|2022-03-30 07:36:50|13538.4|13513.4|13533.6|13518.6|13538.4|13518.6|13533.6|13513.4|1
1648625820000|2022-03-30 07:37:00|13534.1|13519.1|13535.6|13520.6|13535.6|13520.6|13534.1|13519.1|0
1648625900000|2022-03-30 07:38:20|13535.4|13520.4|13534.2|13519.2|13535.4|13520.4|13534.2|13519.2|0
1648626110000|2022-03-30 07:41:50|13533.4|13518.4|13533.1|13518.1|13533.4|13518.4|13533.1|13518.1|0
1648626170000|2022-03-30 07:42:50|13530.6|13515.6|13529.3|13514.3|13530.6|13515.6|13528.6|13513.6|2
1648626180000|2022-03-30 07:43:00|13527.8|13512.8|13529.3|13514.3|13529.3|13514.3|13527.2|13512.2|5
1648626190000|2022-03-30 07:43:10|13526.8|13511.8|13525.1|13510.1|13526.8|13511.8|13524.6|13509.6|3
1648626250000|2022-03-30 07:44:10|13524.9|13509.9|13524.9|13509.9|13524.9|13509.9|13524.9|13509.9|0
1648626270000|2022-03-30 07:44:30|13524.6|13509.6|13524.6|13509.6|13524.6|13509.6|13524.6|13509.6|0
1648626300000|2022-03-30 07:45:00|13528.8|13513.8|13536.6|13521.6|13537.8|13522.8|13528.8|13513.8|5
1648626320000|2022-03-30 07:45:20|13537.8|13522.8|13537.3|13522.3|13539.1|13524.1|13537.1|13522.1|1
1648626330000|2022-03-30 07:45:30|13537.6|13522.6|13537.6|13522.6|13537.6|13522.6|13537.6|13522.6|0
1648626410000|2022-03-30 07:46:50|13537.2|13522.2|13536.6|13521.6|13537.2|13522.2|13536.6|13521.6|0
1648626420000|2022-03-30 07:47:00|13537|13522|13537.6|13522.6|13537.6|13522.6|13537|13522|0
1648626510000|2022-03-30 07:48:30|13536.3|13521.3|13535.3|13520.3|13536.3|13521.3|13535.3|13520.3|2
1648626520000|2022-03-30 07:48:40|13535.6|13520.6|13533.9|13518.9|13535.6|13520.6|13533.6|13518.6|0
1648626540000|2022-03-30 07:49:00|13533.6|13518.6|13533.6|13518.6|13533.6|13518.6|13533.6|13518.6|0
1648626690000|2022-03-30 07:51:30|13533.5|13518.5|13533.5|13518.5|13533.5|13518.5|13533.5|13518.5|0
1648626730000|2022-03-30 07:52:10|13532.6|13517.6|13529.9|13514.9|13532.6|13517.6|13529.9|13514.9|1
1648626760000|2022-03-30 07:52:40|13530.1|13515.1|13530.6|13515.6|13530.6|13515.6|13530.1|13515.1|0
1648626960000|2022-03-30 07:56:00|13531|13516|13531.9|13516.9|13531.9|13516.9|13531|13516|0
1648626970000|2022-03-30 07:56:10|13532.2|13517.2|13532.2|13517.2|13532.2|13517.2|13532.2|13517.2|0
1648626990000|2022-03-30 07:56:30|13533.2|13518.2|13534.7|13519.7|13534.7|13519.7|13533.2|13518.2|0
1648627050000|2022-03-30 07:57:30|13531.7|13516.7|13531.7|13516.7|13531.7|13516.7|13531.7|13516.7|1
1648627060000|2022-03-30 07:57:40|13532.3|13517.3|13532.3|13517.3|13532.3|13517.3|13532.3|13517.3|0
1648627090000|2022-03-30 07:58:10|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|0
1648627120000|2022-03-30 07:58:40|13533.9|13518.9|13533.3|13518.3|13533.9|13518.9|13533.3|13518.3|0
1648627140000|2022-03-30 07:59:00|13533|13518|13533|13518|13533|13518|13533|13518|0
1648627160000|2022-03-30 07:59:20|13533.5|13518.5|13534|13519|13534|13519|13533.5|13518.5|0
1648627330000|2022-03-30 08:02:10|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|0
1648627340000|2022-03-30 08:02:20|13534.5|13519.5|13534|13519|13534.7|13519.7|13534|13519|12
1648627350000|2022-03-30 08:02:30|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|0
1648627370000|2022-03-30 08:02:50|13533.8|13518.8|13532.3|13517.3|13533.8|13518.8|13532.3|13517.3|1
1648627380000|2022-03-30 08:03:00|13534.8|13519.8|13534.3|13519.3|13534.8|13519.8|13534.3|13519.3|2
1648627680000|2022-03-30 08:08:00|13536.1|13511.1|13536.1|13511.1|13536.1|13511.1|13536.1|13511.1|3
1648627690000|2022-03-30 08:08:10|13535.8|13510.8|13535.8|13510.8|13535.8|13510.8|13535.8|13510.8|0
1648627720000|2022-03-30 08:08:40|13535.5|13510.5|13535.5|13510.5|13535.5|13510.5|13535.5|13510.5|0
1648627750000|2022-03-30 08:09:10|13535.8|13510.8|13535.8|13510.8|13535.8|13510.8|13535.8|13510.8|0
1648627830000|2022-03-30 08:10:30|13533.8|13518.8|13534.6|13519.6|13534.6|13519.6|13533.8|13518.8|0
1648627840000|2022-03-30 08:10:40|13538.5|13523.5|13536.3|13511.3|13538.5|13523.5|13527.7|13509.4|1
1648628040000|2022-03-30 08:14:00|13536|13511|13534.8|13509.8|13536|13511|13534.8|13509.8|0
1648628100000|2022-03-30 08:15:00|13534.6|13509.6|13528.8|13513.8|13534.6|13513.8|13528.8|13509.6|0
1648628110000|2022-03-30 08:15:10|13528.9|13513.9|13528.9|13513.9|13528.9|13513.9|13528.9|13513.9|0
1648628160000|2022-03-30 08:16:00|13528|13513|13530.6|13493.1|13530.6|13513|13523.6|13493.1|3
1648628170000|2022-03-30 08:16:10|13525.1|13500.1|13525.1|13500.1|13525.1|13500.1|13525.1|13500.1|0
1648628220000|2022-03-30 08:17:00|13524.7|13499.7|13523.9|13498.9|13524.7|13499.7|13523.9|13498.9|0
1648628230000|2022-03-30 08:17:10|13523.6|13498.6|13523.6|13498.6|13523.6|13498.6|13523.6|13498.6|0
1648628280000|2022-03-30 08:18:00|13522.3|13497.3|13517.1|13502.1|13522.8|13502.1|13517.1|13497.3|1
1648628330000|2022-03-30 08:18:50|13513.8|13498.8|13517.3|13492.3|13517.3|13498.8|13513.8|13492.3|2
1648628340000|2022-03-30 08:19:00|13515.4|13490.4|13514.7|13489.7|13515.4|13490.4|13514.7|13489.7|0
1648628400000|2022-03-30 08:20:00|13509.9|13494.9|13509|13494|13509.9|13494.9|13509|13494|0
1648628410000|2022-03-30 08:20:10|13508.7|13493.7|13508.7|13493.7|13508.7|13493.7|13508.7|13493.7|0
1648628460000|2022-03-30 08:21:00|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|0
1648628510000|2022-03-30 08:21:50|13504.6|13489.6|13498.4|13483.4|13504.6|13489.6|13498.4|13483.4|1
1648628520000|2022-03-30 08:22:00|13498.1|13483.1|13499.5|13462|13501.4|13483.1|13497.7|13462|3
1648628530000|2022-03-30 08:22:10|13499.2|13461.7|13487.9|13462.9|13499.2|13462.9|13487.9|13461.2|2
1648628540000|2022-03-30 08:22:20|13487.7|13462.7|13487.7|13462.7|13487.7|13462.7|13487.7|13462.7|3
1648628580000|2022-03-30 08:23:00|13482.3|13467.3|13481.4|13466.4|13482.3|13467.3|13481.4|13466.4|0
1648628620000|2022-03-30 08:23:40|13479.2|13464.2|13479.2|13464.2|13479.2|13464.2|13479.2|13464.2|0
1648628630000|2022-03-30 08:23:50|13479|13464|13478.7|13463.7|13479|13464|13478.7|13463.7|0
1648628640000|2022-03-30 08:24:00|13478.2|13463.2|13478.2|13463.2|13478.2|13463.2|13478.2|13463.2|0
1648628670000|2022-03-30 08:24:30|13477.9|13462.9|13477.9|13462.9|13477.9|13462.9|13477.9|13462.9|0
1648628700000|2022-03-30 08:25:00|13478.2|13463.2|13477.7|13462.7|13478.2|13463.2|13477.7|13462.7|0
1648628710000|2022-03-30 08:25:10|||||||||2
1648628760000|2022-03-30 08:26:00|13477.2|13462.2|13477.2|13462.2|13477.2|13462.2|13477.2|13462.2|11
1648628790000|2022-03-30 08:26:30|13476.2|13461.2|13476.2|13461.2|13476.2|13461.2|13476.2|13461.2|0
1648628800000|2022-03-30 08:26:40|13475|13460|13471.7|13456.7|13475|13460|13471.7|13456.7|3
1648628810000|2022-03-30 08:26:50|13464.8|13449.8|13461.4|13446.4|13464.8|13449.8|13461.4|13446.4|9
1648628820000|2022-03-30 08:27:00|13462.3|13447.3|13461.8|13446.8|13462.3|13447.3|13461.8|13446.8|1
1648628830000|2022-03-30 08:27:10|13462|13447|13462|13447|13462|13447|13461.7|13446.7|1
1648628850000|2022-03-30 08:27:30|13461.7|13446.7|13480.8|13443.3|13480.8|13447|13461.7|13438.5|5
1648628860000|2022-03-30 08:27:40|13481.4|13443.9|13481.4|13443.9|13481.4|13443.9|13481.4|13443.9|0
1648628880000|2022-03-30 08:28:00|13481.1|13443.6|13476.2|13451.2|13481.1|13451.2|13476.2|13443.6|0
1648628910000|2022-03-30 08:28:30|13476.4|13451.4|13476.4|13451.4|13476.4|13451.4|13476.4|13451.4|2
1648628920000|2022-03-30 08:28:40|13476.7|13451.7|13477.7|13452.7|13477.7|13452.7|13476.7|13451.7|0
1648628930000|2022-03-30 08:28:50|13472.9|13457.9|13474.2|13459.2|13474.2|13459.2|13472.9|13457.9|0
1648628940000|2022-03-30 08:29:00|13474.7|13459.7|13474.7|13459.7|13474.7|13459.7|13474.7|13459.7|0
1648628970000|2022-03-30 08:29:30|13475.2|13460.2|13475.5|13460.5|13475.5|13460.5|13475.2|13460.2|1
1648628980000|2022-03-30 08:29:40|13475.2|13460.2|13474.7|13459.7|13475.2|13460.2|13474.7|13459.7|0
1648629000000|2022-03-30 08:30:00|13474.3|13459.3|13473.7|13458.7|13474.3|13459.3|13473.7|13458.7|0
1648629020000|2022-03-30 08:30:20|13477.3|13452.3|13472.2|13457.2|13477.3|13457.2|13472.2|13452.3|1
1648629070000|2022-03-30 08:31:10|13470.4|13455.4|13474.1|13449.1|13474.6|13455.4|13470.4|13449.1|1
1648629080000|2022-03-30 08:31:20|13473.8|13448.8|13468.3|13453.3|13473.8|13453.3|13468.3|13448.8|0
1648629090000|2022-03-30 08:31:30|13463.8|13448.8|13463.8|13448.8|13463.8|13448.8|13463.8|13448.8|0
1648629110000|2022-03-30 08:31:50|13469|13454|13469|13454|13469|13454|13469|13454|2
1648629130000|2022-03-30 08:32:10|13469.2|13454.2|13469.2|13454.2|13469.2|13454.2|13469.2|13454.2|0
1648629190000|2022-03-30 08:33:10|13470.7|13455.7|13470.7|13455.7|13470.7|13455.7|13470.7|13455.7|0
1648629270000|2022-03-30 08:34:30|13468.2|13453.2|13468|13453|13468.2|13453.2|13468|13453|1
1648629280000|2022-03-30 08:34:40|13467.7|13452.7|13467.7|13452.7|13467.7|13452.7|13467.7|13452.7|0
1648629290000|2022-03-30 08:34:50|13467.9|13452.9|13468.2|13453.2|13468.2|13453.2|13467.9|13452.9|0
1648629320000|2022-03-30 08:35:20|13467.2|13452.2|13467.2|13452.2|13467.2|13452.2|13467.2|13452.2|0
1648629330000|2022-03-30 08:35:30|13467.5|13452.5|13467.5|13452.5|13467.5|13452.5|13467.5|13452.5|2
1648629340000|2022-03-30 08:35:40|13467.2|13452.2|13467.2|13452.2|13467.2|13452.2|13467.2|13452.2|0
1648629350000|2022-03-30 08:35:50|13479.2|13454.2|13479.2|13454.2|13479.2|13454.2|13479.2|13454.2|7
1648629480000|2022-03-30 08:38:00|||||||||4
1648629520000|2022-03-30 08:38:40|13479.1|13454.1|13489.3|13451.8|13498.2|13478.4|13479.1|13451.8|15
1648629550000|2022-03-30 08:39:10|13490|13452.5|13489.7|13452.2|13490|13452.5|13489.7|13452.2|0
1648629570000|2022-03-30 08:39:30|13490|13452.5|13490|13452.5|13490|13452.5|13490|13452.5|0
1648629600000|2022-03-30 08:40:00|13483.5|13458.5|13483.3|13458.3|13483.5|13458.5|13483.3|13458.3|1
1648629610000|2022-03-30 08:40:10|13477|13462|13473.3|13458.3|13477|13462|13473.3|13458.3|0
1648629620000|2022-03-30 08:40:20|13472.8|13457.8|13472.1|13457.1|13473|13458|13472.1|13457.1|1
1648629630000|2022-03-30 08:40:30|13471.9|13456.9|13471.9|13456.9|13471.9|13456.9|13471.9|13456.9|0
1648629640000|2022-03-30 08:40:40|13465.9|13450.9|13465.9|13450.9|13465.9|13450.9|13465.9|13450.9|4
1648629660000|2022-03-30 08:41:00|13465|13450|13463.3|13448.3|13465|13450|13463.1|13448.1|1
1648629670000|2022-03-30 08:41:10|13462.1|13447.1|13463.5|13426|13463.7|13447.1|13460.9|13426|4
1648629680000|2022-03-30 08:41:20|13464.6|13427.1|13464.6|13427.1|13465.1|13427.6|13464.6|13427.1|3
1648629710000|2022-03-30 08:41:50|13464.4|13426.9|13464.4|13426.9|13464.4|13426.9|13464.4|13426.9|1
1648629740000|2022-03-30 08:42:20|||||||||1
1648629750000|2022-03-30 08:42:30|13463|13425.5|13443.1|13428.1|13463|13430.3|13442.7|13422.6|0
1648629780000|2022-03-30 08:43:00|13442.8|13427.8|13442.8|13427.8|13442.8|13427.8|13442.8|13427.8|0
1648629820000|2022-03-30 08:43:40|13443.1|13428.1|13443.1|13428.1|13443.1|13428.1|13443.1|13428.1|0
1648629840000|2022-03-30 08:44:00|13442.6|13427.6|13442.1|13427.1|13442.6|13427.6|13442.1|13427.1|0
1648629850000|2022-03-30 08:44:10|13453.6|13428.6|13448.6|13433.6|13453.6|13433.6|13448.6|13428.6|1
1648629860000|2022-03-30 08:44:20|13446.9|13431.9|13442.9|13427.9|13446.9|13431.9|13442.9|13427.9|0
1648629870000|2022-03-30 08:44:30|13442.3|13427.3|13442.1|13427.1|13442.3|13427.3|13442.1|13427.1|0
1648629900000|2022-03-30 08:45:00|13442.3|13427.3|13442.1|13427.1|13442.3|13427.3|13442.1|13427.1|0
1648629910000|2022-03-30 08:45:10|13443.2|13428.2|13443.3|13428.3|13443.3|13428.3|13443.2|13428.2|1
1648629930000|2022-03-30 08:45:30|13443|13428|13442.5|13427.5|13443|13428|13442|13427|0
1648629940000|2022-03-30 08:45:40|13441.1|13426.1|13437.6|13422.6|13441.1|13426.1|13437.6|13422.6|13
1648629950000|2022-03-30 08:45:50|13433|13418|13432.4|13417.4|13433|13418|13432.4|13417.4|13
1648629960000|2022-03-30 08:46:00|13432.7|13417.7|13432.7|13417.7|13432.7|13417.7|13432.7|13417.7|0
1648629970000|2022-03-30 08:46:10|13432|13417|13431.8|13416.8|13432|13417|13431.4|13416.4|0
1648629980000|2022-03-30 08:46:20|13433.1|13418.1|13431.7|13416.7|13433.1|13418.1|13431.7|13416.7|8
1648630010000|2022-03-30 08:46:50|13436.9|13411.9|13436.9|13411.9|13436.9|13411.9|13436.9|13411.9|0
1648630020000|2022-03-30 08:47:00|13437.2|13412.2|13437.5|13412.5|13437.5|13412.5|13437.2|13412.2|1
1648630060000|2022-03-30 08:47:40|13432.4|13417.4|13432.7|13417.7|13432.7|13417.7|13432.4|13417.4|0
1648630070000|2022-03-30 08:47:50|13440.2|13415.2|13442.1|13417.1|13447.9|13417.1|13440.2|13410.4|3
1648630080000|2022-03-30 08:48:00|13442.6|13417.6|13444|13419|13444|13419|13442.6|13417.6|0
1648630090000|2022-03-30 08:48:10|13444.2|13419.2|13442|13427|13444.5|13427|13438.6|13419.2|0
1648630100000|2022-03-30 08:48:20|13442.8|13427.8|13442.8|13427.8|13442.8|13427.8|13442.8|13427.8|1
1648630110000|2022-03-30 08:48:30|13442.5|13427.5|13442.5|13427.5|13442.5|13427.5|13442.5|13427.5|0
1648630130000|2022-03-30 08:48:50|13442|13427|13442|13427|13442|13427|13442|13427|0
1648630300000|2022-03-30 08:51:40|13441|13426|13438.6|13423.6|13441|13426|13438.6|13423.6|1
1648630310000|2022-03-30 08:51:50|13434.5|13419.5|13434.3|13419.3|13435|13420|13434.3|13419.3|3
1648630380000|2022-03-30 08:53:00|13433.6|13418.6|13432.5|13417.5|13433.6|13418.6|13432.5|13417.5|0
1648630390000|2022-03-30 08:53:10|13432.3|13417.3|13433.3|13418.3|13433.5|13418.5|13432.3|13417.3|0
1648630400000|2022-03-30 08:53:20|13433.5|13418.5|13432.6|13417.6|13433.5|13418.5|13432.6|13417.6|0
1648630440000|2022-03-30 08:54:00|13433.1|13418.1|13432.6|13417.6|13433.1|13418.1|13431.3|13416.3|0
1648630450000|2022-03-30 08:54:10|13432.2|13417.2|13430.1|13415.1|13432.2|13417.2|13428.5|13413.5|0
1648630500000|2022-03-30 08:55:00|13429.6|13414.6|13436.3|13421.3|13437.8|13422.8|13429.6|13414.6|6
1648630510000|2022-03-30 08:55:10|13436.6|13421.6|13436.6|13421.6|13436.6|13421.6|13436.6|13421.6|0
1648630520000|2022-03-30 08:55:20|13436|13421|13435.1|13420.1|13436|13421|13435.1|13420.1|0
1648630530000|2022-03-30 08:55:30|13452|13437|13452.8|13437.8|13452.8|13437.8|13451.8|13436.8|18
1648630540000|2022-03-30 08:55:40|13453.3|13438.3|13453.6|13438.6|13453.6|13438.6|13453.3|13438.3|0
1648630560000|2022-03-30 08:56:00|13454.2|13439.2|13454.8|13439.8|13454.8|13439.8|13454.2|13439.2|0
1648630590000|2022-03-30 08:56:30|13454.5|13439.5|13454.5|13439.5|13454.5|13439.5|13454.5|13439.5|0
1648630650000|2022-03-30 08:57:30|13452.3|13437.3|13456|13431|13456|13437.3|13452.3|13431|2
1648630680000|2022-03-30 08:58:00|13456.5|13431.5|13456.5|13431.5|13456.5|13431.5|13456.5|13431.5|0
1648630690000|2022-03-30 08:58:10|13450.9|13435.9|13450|13435|13450.9|13435.9|13450|13435|0
1648630730000|2022-03-30 08:58:50|13450.1|13435.1|13450.5|13435.5|13450.5|13435.5|13450.1|13435.1|0
1648630770000|2022-03-30 08:59:30|13450.4|13435.4|13450.4|13435.4|13450.4|13435.4|13450.4|13435.4|0
1648630800000|2022-03-30 09:00:00|13448.6|13433.6|13446.4|13431.4|13448.6|13433.6|13446.4|13431.4|0
1648630810000|2022-03-30 09:00:10|13446.8|13431.8|13445.9|13430.9|13446.9|13431.9|13445.9|13430.9|1
1648630860000|2022-03-30 09:01:00|13446.2|13431.2|13446.6|13431.6|13446.6|13431.6|13446.2|13431.2|1
1648630870000|2022-03-30 09:01:10|13446.3|13431.3|13446.3|13431.3|13446.3|13431.3|13446.3|13431.3|0
1648630890000|2022-03-30 09:01:30|13448.9|13433.9|13452.8|13437.8|13452.8|13437.8|13448.9|13433.9|0
1648630920000|2022-03-30 09:02:00|13453.4|13438.4|13464.4|13449.4|13464.9|13449.9|13452.9|13437.9|4
1648630980000|2022-03-30 09:03:00|13470.2|13455.2|13478.9|13453.9|13478.9|13455.2|13470.2|13453.9|6
1648631020000|2022-03-30 09:03:40|13474.5|13459.5|13476.4|13461.4|13476.4|13461.4|13474.5|13459.5|0
1648631040000|2022-03-30 09:04:00|13477.4|13462.4|13474.4|13459.4|13478.7|13463.7|13474.4|13459.4|5
1648631070000|2022-03-30 09:04:30|13475.4|13460.4|13472.4|13457.4|13476.4|13461.4|13472.4|13457.4|1
1648631080000|2022-03-30 09:04:40|13471.4|13456.4|13470.7|13455.7|13471.9|13456.9|13470.7|13455.7|0
1648631100000|2022-03-30 09:05:00|13470.4|13455.4|13470.9|13455.9|13470.9|13455.9|13470.4|13455.4|0
1648631150000|2022-03-30 09:05:50|13471.1|13456.1|13472.4|13457.4|13472.4|13457.4|13471.1|13456.1|0
1648631160000|2022-03-30 09:06:00|13476.4|13461.4|13470.5|13455.5|13476.7|13461.7|13470.5|13455.5|7
1648631170000|2022-03-30 09:06:10|13472.4|13457.4|13473.2|13458.2|13473.5|13458.5|13472.4|13457.4|2
1648631180000|2022-03-30 09:06:20|13472.3|13457.3|13474.9|13459.9|13474.9|13459.9|13470.7|13455.7|0
1648631190000|2022-03-30 09:06:30|13474.3|13459.3|13472.6|13457.6|13474.3|13459.3|13472.6|13457.6|0
1648631200000|2022-03-30 09:06:40|13472.9|13457.9|13472.9|13457.9|13472.9|13457.9|13472.9|13457.9|0
1648631240000|2022-03-30 09:07:20|13478.1|13453.1|13478.4|13453.4|13478.4|13453.4|13478.1|13453.1|0
1648631310000|2022-03-30 09:08:30|13473.6|13458.6|13473.6|13458.6|13473.6|13458.6|13473.6|13458.6|0
1648631320000|2022-03-30 09:08:40|13473.9|13458.9|13473.9|13458.9|13473.9|13458.9|13473.9|13458.9|0
1648631370000|2022-03-30 09:09:30|13469.9|13454.9|13469.7|13454.7|13469.9|13454.9|13469.7|13454.7|0
1648631380000|2022-03-30 09:09:40|13469.4|13454.4|13469.4|13454.4|13469.4|13454.4|13469.4|13454.4|0
1648631390000|2022-03-30 09:09:50|13468.5|13453.5|13467.9|13452.9|13468.5|13453.5|13467.9|13452.9|1
1648631400000|2022-03-30 09:10:00|13480.6|13455.6|13480.6|13455.6|13480.6|13455.6|13480.6|13455.6|21
1648631430000|2022-03-30 09:10:30|13475.4|13460.4|13480.3|13455.3|13480.3|13460.4|13475.1|13455.3|0
1648631440000|2022-03-30 09:10:40|13480.6|13455.6|13480.6|13455.6|13480.6|13455.6|13480.6|13455.6|0
1648631460000|2022-03-30 09:11:00|13482.1|13457.1|13482.1|13457.1|13482.1|13457.1|13482.1|13457.1|1
1648631760000|2022-03-30 09:16:00|13473.7|13458.7|13473.7|13458.7|13473.7|13458.7|13473.7|13458.7|0
1648631820000|2022-03-30 09:17:00|13473.2|13458.2|13473.2|13458.2|13473.2|13458.2|13473.2|13458.2|0
1648631850000|2022-03-30 09:17:30|13473|13458|13473|13458|13473|13458|13473|13458|0
1648631860000|2022-03-30 09:17:40|13472.7|13457.7|13472.7|13457.7|13472.7|13457.7|13472.7|13457.7|0
1648631880000|2022-03-30 09:18:00|||||||||1
1648631930000|2022-03-30 09:18:50|13474.4|13459.4|13474.6|13459.6|13474.6|13459.6|13474.4|13459.4|1
1648631940000|2022-03-30 09:19:00|13474.1|13459.1|13478.1|13463.1|13478.1|13463.1|13474.1|13459.1|6
1648631950000|2022-03-30 09:19:10|13479.1|13464.1|13478.3|13463.3|13479.1|13464.1|13478.3|13463.3|1
1648631970000|2022-03-30 09:19:30|||||||||1
1648631980000|2022-03-30 09:19:40|13478.9|13463.9|13478.9|13463.9|13478.9|13463.9|13478.9|13463.9|0
1648632020000|2022-03-30 09:20:20|13477.1|13462.1|13478.6|13463.6|13478.6|13463.6|13475.2|13460.2|2
1648632030000|2022-03-30 09:20:30|13478.9|13463.9|13478.9|13463.9|13478.9|13463.9|13478.9|13463.9|0
1648632040000|2022-03-30 09:20:40|13499.9|13474.9|13494.2|13479.2|13500.6|13479.2|13494.2|13474.4|24
1648632050000|2022-03-30 09:20:50|13494.4|13479.4|13494.6|13479.6|13494.6|13479.6|13494.4|13479.4|0
1648632060000|2022-03-30 09:21:00|13494.2|13479.2|13494.2|13479.2|13494.2|13479.2|13494.2|13479.2|0
1648632070000|2022-03-30 09:21:10|13493.7|13478.7|13493.7|13478.7|13493.7|13478.7|13493.7|13478.7|0
1648632080000|2022-03-30 09:21:20|13493.5|13478.5|13493.9|13478.9|13493.9|13478.9|13493.5|13478.5|0
1648632090000|2022-03-30 09:21:30|13494.2|13479.2|13494.2|13479.2|13494.2|13479.2|13494.2|13479.2|0
1648632100000|2022-03-30 09:21:40|13494.4|13479.4|13494.7|13479.7|13494.7|13479.7|13494.4|13479.4|0
1648632160000|2022-03-30 09:22:40|13493.7|13478.7|13493.7|13478.7|13493.7|13478.7|13493.7|13478.7|0
1648632170000|2022-03-30 09:22:50|13494|13479|13493.7|13478.7|13494|13479|13493.7|13478.7|1
1648632180000|2022-03-30 09:23:00|13494|13479|13495.3|13480.3|13495.3|13480.3|13494|13479|0
1648632190000|2022-03-30 09:23:10|13499.3|13484.3|13497.6|13482.6|13499.3|13484.3|13497.6|13482.6|1
1648632210000|2022-03-30 09:23:30|13494.8|13479.8|13494.8|13479.8|13494.8|13479.8|13494.8|13479.8|0
1648632240000|2022-03-30 09:24:00|13494.5|13479.5|13495.8|13480.8|13495.8|13480.8|13494.5|13479.5|0
1648632260000|2022-03-30 09:24:20|13500.7|13485.7|13508.2|13483.2|13509.2|13485.7|13500.7|13483.2|4
1648632330000|2022-03-30 09:25:30|13505.2|13490.2|13505.2|13490.2|13505.2|13490.2|13505.2|13490.2|0
1648632340000|2022-03-30 09:25:40|13505.3|13490.3|13505.3|13490.3|13505.3|13490.3|13505.3|13490.3|0
1648632390000|2022-03-30 09:26:30|||||||||3
1648632400000|2022-03-30 09:26:40|||||||||10
1648632430000|2022-03-30 09:27:10|13505.5|13490.5|13505.8|13490.8|13505.8|13490.8|13505.5|13490.5|0
1648632440000|2022-03-30 09:27:20|13519|13481.5|13523.9|13486.4|13523.9|13486.4|13519|13481.5|0
1648632470000|2022-03-30 09:27:50|13519.1|13494.1|13520.8|13495.8|13520.8|13495.8|13519.1|13494.1|1
1648632480000|2022-03-30 09:28:00|13521.1|13496.1|13521.1|13496.1|13521.1|13496.1|13521.1|13496.1|0
1648632490000|2022-03-30 09:28:10|13514.1|13476.6|13500.8|13475.8|13514.1|13476.6|13500.8|13475.8|15
1648632510000|2022-03-30 09:28:30|13500.4|13475.4|13500.4|13475.4|13500.4|13475.4|13500.4|13475.4|0
1648632520000|2022-03-30 09:28:40|13499.8|13474.8|13499.8|13474.8|13499.8|13474.8|13499.8|13474.8|0
1648632590000|2022-03-30 09:29:50|13494.3|13479.3|13494.3|13479.3|13494.3|13479.3|13494.3|13479.3|0
1648632610000|2022-03-30 09:30:10|13494.1|13479.1|13493.8|13478.8|13494.1|13479.1|13493.8|13478.8|0
1648632670000|2022-03-30 09:31:10|13489.8|13474.8|13489.6|13474.6|13489.8|13474.8|13489.3|13474.3|0
1648632680000|2022-03-30 09:31:20|13492.7|13477.7|13494.6|13479.6|13494.6|13479.6|13492.7|13477.7|1
1648632690000|2022-03-30 09:31:30|13494.4|13479.4|13494.6|13479.6|13494.6|13479.6|13492.6|13477.6|0
1648632700000|2022-03-30 09:31:40|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|0
1648632710000|2022-03-30 09:31:50|13491.1|13476.1|13494.5|13479.5|13494.5|13479.5|13491.1|13476.1|1
1648632720000|2022-03-30 09:32:00|13494.8|13479.8|13493.8|13478.8|13494.8|13479.8|13493.8|13478.8|0
1648632730000|2022-03-30 09:32:10|13494.8|13479.8|13494.8|13479.8|13494.8|13479.8|13494.8|13479.8|0
1648632740000|2022-03-30 09:32:20|13509.8|13494.8|13511|13496|13511|13496|13509.8|13494.8|1
1648632750000|2022-03-30 09:32:30|13511.3|13496.3|13512.8|13497.8|13512.8|13497.8|13510.8|13495.8|1
1648632770000|2022-03-30 09:32:50|13522.8||13522.8||13522.8||13522.8||0
1648632820000|2022-03-30 09:33:40|13522.3|13497.3|13520.8|13495.8|13522.3|13497.3|13520.8|13495.8|0
1648632830000|2022-03-30 09:33:50|13514.6|13499.6|13513.6|13498.6|13514.6|13499.6|13512.8|13497.8|1
1648632840000|2022-03-30 09:34:00|13513.3|13498.3|13519.9|13482.4|13519.9|13498.3|13510.2|13482|2
1648632860000|2022-03-30 09:34:20|13518.3|13480.8|13515.1|13490.1|13519.9|13490.1|13514.1|13478.4|0
1648632870000|2022-03-30 09:34:30|13516.1|13491.1|13512.6|13497.6|13516.6|13497.6|13512.1|13491.1|0
1648632880000|2022-03-30 09:34:40|13512.2|13497.2|13509.6|13494.6|13512.2|13497.2|13509.6|13494.6|0
1648632890000|2022-03-30 09:34:50|13509.4|13494.4|13507.3|13492.3|13509.4|13494.4|13507.1|13492.1|0
1648632900000|2022-03-30 09:35:00|13507.6|13492.6|13509.3|13494.3|13509.3|13494.3|13507.6|13492.6|0
1648632910000|2022-03-30 09:35:10|13509.8|13494.8|13512.8|13497.8|13513.6|13498.6|13508.1|13493.1|1
1648632920000|2022-03-30 09:35:20|13511.1|13496.1|13513.6|13498.6|13513.6|13498.6|13511.1|13496.1|2
1648632980000|2022-03-30 09:36:20|13520.5|13505.5|13522|13507|13522|13507|13520.5|13505.5|2
1648632990000|2022-03-30 09:36:30|13522.3|13507.3|13521.3|13506.3|13523.3|13508.3|13521.3|13506.3|0
1648633000000|2022-03-30 09:36:40|13521.8|13506.8|13517.9|13502.9|13525.6|13507.3|13517.7|13499.5|1
1648633020000|2022-03-30 09:37:00|13518.2|13503.2|13522.3|13507.3|13522.3|13507.3|13518.2|13503.2|0
1648633030000|2022-03-30 09:37:10|13521.5|13506.5|13519.7|13504.7|13521.5|13506.5|13518.7|13503.7|0
1648633050000|2022-03-30 09:37:30|13520.2|13505.2|13518.2|13503.2|13520.2|13505.2|13518.2|13503.2|0
1648633060000|2022-03-30 09:37:40|13518|13503|13518.3|13503.3|13518.3|13503.3|13518|13503|0
1648633080000|2022-03-30 09:38:00|13517.8|13502.8|13517.8|13502.8|13517.8|13502.8|13517.8|13502.8|0
1648633100000|2022-03-30 09:38:20|13518.3|13503.3|13518.3|13503.3|13518.3|13503.3|13518.3|13503.3|0
1648633110000|2022-03-30 09:38:30|13518.5|13503.5|13519.5|13504.5|13519.5|13504.5|13518.5|13503.5|0
1648633120000|2022-03-30 09:38:40|13519.8|13504.8|13516.6|13501.6|13519.8|13504.8|13516.1|13501.1|0
1648633160000|2022-03-30 09:39:20|13515|13500|13515|13500|13515|13500|13515|13500|0
1648633170000|2022-03-30 09:39:30|13512.6|13497.6|13512.6|13497.6|13512.6|13497.6|13512.6|13497.6|0
1648633180000|2022-03-30 09:39:40|13513|13498|13513.6|13498.6|13513.6|13498.6|13513|13498|0
1648633240000|2022-03-30 09:40:40|13507.6|13492.6|13507.6|13492.6|13507.6|13492.6|13507.6|13492.6|0
1648633250000|2022-03-30 09:40:50|13506.6|13491.6|13511.1|13486.1|13511.1|13491.6|13506.6|13486.1|0
1648633270000|2022-03-30 09:41:10|13508.1|13493.1|13511.6|13496.6|13511.6|13496.6|13508.1|13493.1|5
1648633280000|2022-03-30 09:41:20|13512.1|13497.1|13515.6|13500.6|13515.6|13500.6|13512.1|13497.1|0
1648633310000|2022-03-30 09:41:50|13512.6|13497.6|13510.1|13495.1|13512.6|13497.6|13509.6|13494.6|0
1648633330000|2022-03-30 09:42:10|13509.9|13494.9|13509.9|13494.9|13509.9|13494.9|13509.6|13494.6|13
1648633400000|2022-03-30 09:43:20|13510.1|13495.1|13510.4|13495.4|13510.4|13495.4|13510.1|13495.1|0
1648633500000|2022-03-30 09:45:00|13511|13496|13511|13496|13511|13496|13511|13496|2
1648633510000|2022-03-30 09:45:10|||||||||4
1648633600000|2022-03-30 09:46:40|13511.5|13496.5|13512.5|13497.5|13512.5|13497.5|13511.5|13496.5|0
1648633610000|2022-03-30 09:46:50|||||||||3
1648633620000|2022-03-30 09:47:00|13512.8|13497.8|13512.8|13497.8|13512.8|13497.8|13512.8|13497.8|0
1648633640000|2022-03-30 09:47:20|13512.3|13497.3|13513.3|13498.3|13513.3|13498.3|13512.3|13497.3|0
1648633660000|2022-03-30 09:47:40|13513.8|13498.8|13514.9|13499.9|13514.9|13499.9|13513.8|13498.8|1
1648633670000|2022-03-30 09:47:50|13516.6|13501.6|13516.3|13501.3|13516.6|13501.6|13516.3|13501.3|0
1648633680000|2022-03-30 09:48:00|||||||||2
1648633700000|2022-03-30 09:48:20|13516.1|13501.1|13515.8|13500.8|13516.1|13501.1|13515.8|13500.8|0
1648633740000|2022-03-30 09:49:00|||||||||2
1648633770000|2022-03-30 09:49:30|13514.8|13499.8|13514.8|13499.8|13514.8|13499.8|13514.8|13499.8|0
1648633780000|2022-03-30 09:49:40|||||||||3
1648633800000|2022-03-30 09:50:00|13513.8|13498.8|13513.8|13498.8|13513.8|13498.8|13513.8|13498.8|0
1648633830000|2022-03-30 09:50:30|13505.8|13490.8|13505.4|13490.4|13505.8|13490.8|13505.4|13490.4|3
1648633840000|2022-03-30 09:50:40|13504.8|13489.8|13504.8|13489.8|13504.8|13489.8|13504.8|13489.8|0
1648633870000|2022-03-30 09:51:10|13501.3|13486.3|13499.3|13484.3|13501.3|13486.3|13499.3|13484.3|0
1648633880000|2022-03-30 09:51:20|13499.8|13484.8|13499.8|13484.8|13499.8|13484.8|13499.8|13484.8|1
1648633890000|2022-03-30 09:51:30|13500.3|13485.3|13499.8|13484.8|13500.8|13485.8|13499.8|13484.8|0
1648633900000|2022-03-30 09:51:40|13499.7|13484.7|13499.7|13484.7|13499.7|13484.7|13499.7|13484.7|0
1648633910000|2022-03-30 09:51:50|13499.6|13484.6|13499.2|13484.2|13499.6|13484.6|13499.2|13484.2|4
1648633920000|2022-03-30 09:52:00|13502.9|13487.9|13505.1|13490.1|13511.2|13491.7|13502.9|13485.4|1
1648633930000|2022-03-30 09:52:10|13504.7|13489.7|13505.2|13490.2|13505.2|13490.2|13504.7|13489.7|4
1648633940000|2022-03-30 09:52:20|13507.2|13492.2|13508.7|13493.7|13509.2|13494.2|13507.2|13492.2|0
1648633950000|2022-03-30 09:52:30|13509.2|13494.2|13511.2|13496.2|13511.2|13496.2|13509.2|13494.2|0
1648633960000|2022-03-30 09:52:40|13510.7|13495.7|13510.7|13495.7|13510.7|13495.7|13510.7|13495.7|0
1648633970000|2022-03-30 09:52:50|13507.7|13492.7|13507.7|13492.7|13507.7|13492.7|13507.7|13492.7|0
1648633980000|2022-03-30 09:53:00|13506.2|13491.2|13506.2|13491.2|13506.2|13491.2|13506.2|13491.2|0
1648634020000|2022-03-30 09:53:40|13506|13491|13504.2|13489.2|13506|13491|13504.2|13489.2|0
1648634050000|2022-03-30 09:54:10|13504.4|13489.4|13504.7|13489.7|13504.7|13489.7|13504.4|13489.4|0
1648634080000|2022-03-30 09:54:40|13504.1|13489.1|13504.1|13489.1|13504.1|13489.1|13504.1|13489.1|23
1648634090000|2022-03-30 09:54:50|13504.6|13489.6|13504.9|13489.9|13504.9|13489.9|13504.6|13489.6|0
1648634150000|2022-03-30 09:55:50|13508.9|13493.9|13513.2|13498.2|13513.2|13498.2|13508.9|13493.9|1
1648634160000|2022-03-30 09:56:00|13512.9|13497.9|13511.9|13496.9|13513.4|13498.4|13511.9|13496.9|0
1648634210000|2022-03-30 09:56:50|13511.7|13496.7|13511.7|13496.7|13511.7|13496.7|13511.7|13496.7|1
1648634220000|2022-03-30 09:57:00|13511.4|13496.4|13511.4|13496.4|13511.4|13496.4|13511.4|13496.4|0
1648634240000|2022-03-30 09:57:20|13511.9|13496.9|13511.4|13496.4|13511.9|13496.9|13511.4|13496.4|0
1648634270000|2022-03-30 09:57:50|13511.7|13496.7|13511.7|13496.7|13511.7|13496.7|13511.7|13496.7|3
1648634350000|2022-03-30 09:59:10|13512|13497|13512.2|13497.2|13512.2|13497.2|13512|13497|1
1648634400000|2022-03-30 10:00:00|13511.7|13496.7|13511.2|13496.2|13511.7|13496.7|13511.2|13496.2|6
1648634480000|2022-03-30 10:01:20|13502.7|13487.7|13500.4|13485.4|13502.7|13487.7|13500.4|13485.4|1
1648634490000|2022-03-30 10:01:30|13500.7|13485.7|13500.7|13485.7|13500.7|13485.7|13500.7|13485.7|0
1648634510000|2022-03-30 10:01:50|13500.5|13485.5|13500.4|13485.4|13500.5|13485.5|13500.2|13485.2|0
1648634520000|2022-03-30 10:02:00|13500.7|13485.7|13500.7|13485.7|13500.7|13485.7|13500.7|13485.7|0
1648634530000|2022-03-30 10:02:10|13503.7|13488.7|13510.7|13485.7|13510.7|13488.7|13503.7|13485.7|0
1648634540000|2022-03-30 10:02:20|13510.5|13485.5|13507.2|13492.2|13510.5|13492.2|13505.6|13485.5|0
1648634550000|2022-03-30 10:02:30|13507.7|13492.7|13507.9|13492.9|13507.9|13492.9|13507.7|13492.7|0
1648634560000|2022-03-30 10:02:40|13508.2|13493.2|13509.7|13484.7|13509.7|13493.2|13508.2|13484.7|1
1648634580000|2022-03-30 10:03:00|||||||||4
1648634590000|2022-03-30 10:03:10|13510.1|13485.1|13506.7|13491.7|13510.7|13491.7|13505.9|13485.1|0
1648634620000|2022-03-30 10:03:40|||||||||2
1648634680000|2022-03-30 10:04:40|13509|13484|13510.7|13485.7|13510.7|13485.7|13509|13484|1
1648634710000|2022-03-30 10:05:10|13505.9|13490.9|13506.2|13491.2|13506.2|13491.2|13505.9|13490.9|4
1648634750000|2022-03-30 10:05:50|13507.2|13492.2|13507.7|13492.7|13507.7|13492.7|13507.2|13492.2|0
1648634770000|2022-03-30 10:06:10|13507.3|13492.3|13506.7|13491.7|13507.3|13492.3|13506.7|13491.7|4
1648634780000|2022-03-30 10:06:20|13506.5|13491.5|13506.2|13491.2|13506.5|13491.5|13506.2|13491.2|0
1648634810000|2022-03-30 10:06:50|13506|13491|13505.7|13490.7|13506|13491|13505.7|13490.7|0
1648634820000|2022-03-30 10:07:00|13506.7|13491.7|13506.7|13491.7|13506.7|13491.7|13506.7|13491.7|1
1648634840000|2022-03-30 10:07:20|13503.7|13488.7|13503.7|13488.7|13503.7|13488.7|13503.7|13488.7|2
1648634900000|2022-03-30 10:08:20|||||||||3
1648634950000|2022-03-30 10:09:10|13503.9|13488.9|13504.7|13489.7|13504.7|13489.7|13503.9|13488.9|0
1648635010000|2022-03-30 10:10:10|13507|13492|13508.2|13493.2|13508.2|13493.2|13506.7|13491.7|18
1648635030000|2022-03-30 10:10:30|13508|13493|13507.7|13492.7|13508|13493|13507.7|13492.7|0
1648635070000|2022-03-30 10:11:10|13503.4|13488.4|13502.7|13487.7|13503.4|13488.4|13502.7|13487.7|1
1648635230000|2022-03-30 10:13:50|||||||||11
1648635240000|2022-03-30 10:14:00|13505.7|13490.7|13505.7|13490.7|13505.7|13490.7|13505.7|13490.7|0
1648635260000|2022-03-30 10:14:20|13502.8|13487.8|13502.7|13487.7|13502.8|13487.8|13502.7|13487.7|3
1648635270000|2022-03-30 10:14:30|13502.3|13487.3|13502.3|13487.3|13502.3|13487.3|13502.3|13487.3|0
1648635300000|2022-03-30 10:15:00|13503.3|13488.3|13503.3|13488.3|13503.3|13488.3|13503.3|13488.3|0
1648635320000|2022-03-30 10:15:20|13503.6|13488.6|13502.3|13487.3|13503.6|13488.6|13502.3|13487.3|3
1648635350000|2022-03-30 10:15:50|13505.8|13490.8|13507.1|13492.1|13507.1|13492.1|13505.8|13490.8|0
1648635360000|2022-03-30 10:16:00|13507.8|13492.8|13505.5|13490.5|13509.8|13494.8|13502.7|13487.7|4
1648635370000|2022-03-30 10:16:10|13502.3|13487.3|13505.8|13490.8|13509|13494|13502.3|13487.3|2
1648635400000|2022-03-30 10:16:40|13504.3|13489.3|13504.8|13489.8|13504.8|13489.8|13504.3|13489.3|1
1648635410000|2022-03-30 10:16:50|13506.8|13491.8|13506.8|13491.8|13506.8|13491.8|13506.8|13491.8|0
1648635440000|2022-03-30 10:17:20|13507.4|13492.4|13507.8|13492.8|13507.8|13492.8|13507.4|13492.4|2
1648635460000|2022-03-30 10:17:40|||||||||2
1648635500000|2022-03-30 10:18:20|13508.6|13493.6|13509.8|13494.8|13509.8|13494.8|13508.6|13493.6|0
1648635520000|2022-03-30 10:18:40|||||||||2
1648635540000|2022-03-30 10:19:00|13510.4|13495.4|13507.3|13492.3|13512.3|13497.3|13506.8|13491.8|2
1648635570000|2022-03-30 10:19:30|13507.6|13492.6|13507.6|13492.6|13507.6|13492.6|13507.6|13492.6|0
1648635600000|2022-03-30 10:20:00|13506.6|13491.6|13509.6|13494.6|13509.6|13494.6|13506.6|13491.6|0
1648635660000|2022-03-30 10:21:00|13512.1|13497.1|13512.1|13497.1|13512.1|13497.1|13512.1|13497.1|0
1648635670000|2022-03-30 10:21:10|13519.3|13504.3|13515.8|13500.8|13519.5|13504.5|13515.8|13500.8|3
1648635700000|2022-03-30 10:21:40|13514.8|13499.8|13514.8|13499.8|13514.8|13499.8|13514.8|13499.8|0
1648635730000|2022-03-30 10:22:10|13513.3|13498.3|13517.3|13492.3|13517.3|13498.3|13513.3|13492.3|1
1648635790000|2022-03-30 10:23:10|13515.1|13490.1|13515.1|13490.1|13515.1|13490.1|13515.1|13490.1|0
1648635800000|2022-03-30 10:23:20|13514.7|13489.7|13514.1|13489.1|13514.7|13489.7|13514.1|13489.1|0
1648635830000|2022-03-30 10:23:50|13513.6|13498.6|13514.1|13499.1|13514.1|13499.1|13509.1|13494.1|4
1648635870000|2022-03-30 10:24:30|13515.1|13500.1|13517.8|13502.8|13517.8|13502.8|13515.1|13500.1|0
1648635880000|2022-03-30 10:24:40|13518.4|13503.4|13516.3|13501.3|13519.3|13504.3|13516.3|13501.3|0
1648635890000|2022-03-30 10:24:50|13514.6|13499.6|13518.1|13493.1|13518.1|13499.6|13514.6|13493.1|0
1648635900000|2022-03-30 10:25:00|13514.6|13499.6|13514.1|13499.1|13514.6|13499.6|13514.1|13499.1|0
1648635920000|2022-03-30 10:25:20|||||||||6
1648635940000|2022-03-30 10:25:40|13516.1|13501.1|13516.1|13501.1|13516.1|13501.1|13516.1|13501.1|0
1648635990000|2022-03-30 10:26:30|13518.1|13503.1|13518.1|13503.1|13518.1|13503.1|13518.1|13503.1|0
1648636020000|2022-03-30 10:27:00|13518.3|13503.3|13529.6|13514.6|13529.6|13514.6|13518.3|13503.3|2
1648636030000|2022-03-30 10:27:10|13528.8|13513.8|13528.1|13513.1|13528.8|13513.8|13527.1|13512.1|0
1648636050000|2022-03-30 10:27:30|13528.3|13513.3|13528.6|13513.6|13528.6|13513.6|13528.3|13513.3|0
1648636090000|2022-03-30 10:28:10|13527.8|13512.8|13526.3|13511.3|13527.8|13512.8|13526.3|13511.3|0
1648636100000|2022-03-30 10:28:20|||||||||3
1648636110000|2022-03-30 10:28:30|||||||||4
1648636140000|2022-03-30 10:29:00|13525.7|13510.7|13524.8|13509.8|13525.7|13510.7|13524.8|13509.8|0
1648636150000|2022-03-30 10:29:10|13524.6|13509.6|13524.8|13509.8|13524.8|13509.8|13524.3|13509.3|0
1648636200000|2022-03-30 10:30:00|13526.8|13511.8|13528.8|13513.8|13528.8|13513.8|13526.8|13511.8|0
1648636210000|2022-03-30 10:30:10|13531.8|13516.8|13536.6|13521.6|13538.1|13523.1|13531.8|13516.8|3
1648636230000|2022-03-30 10:30:30|13537.2|13522.2|13534.6|13519.6|13537.6|13522.6|13534.6|13519.6|1
1648636280000|2022-03-30 10:31:20|13537.1|13512.1|13530.1|13515.1|13537.1|13515.8|13530.1|13511.5|8
1648636290000|2022-03-30 10:31:30|13529.9|13514.9|13529.6|13514.6|13529.9|13514.9|13529.6|13514.6|4
1648636300000|2022-03-30 10:31:40|13530.1|13515.1|13532.1|13517.1|13532.1|13517.1|13530.1|13515.1|0
1648636310000|2022-03-30 10:31:50|13532.6|13517.6|13533.1|13518.1|13533.1|13518.1|13532.6|13517.6|0
1648636320000|2022-03-30 10:32:00|13532.9|13517.9|13532.6|13517.6|13532.9|13517.9|13532.6|13517.6|0
1648636330000|2022-03-30 10:32:10|13533.2|13518.2|13532.6|13517.6|13533.6|13518.6|13532.6|13517.6|2
1648636340000|2022-03-30 10:32:20|13533.1|13518.1|13533.1|13518.1|13533.1|13518.1|13533.1|13518.1|0
1648636390000|2022-03-30 10:33:10|13533.6|13518.6|13533.6|13518.6|13533.6|13518.6|13533.6|13518.6|0
1648636440000|2022-03-30 10:34:00|13533.8|13518.8|13538|13523|13538|13523|13533.8|13518.8|12
1648636450000|2022-03-30 10:34:10|13538.6|13523.6|13540.3|13525.3|13540.3|13525.3|13538.6|13523.6|3
1648636470000|2022-03-30 10:34:30|13540|13525|13540|13525|13540|13525|13540|13525|0
1648636480000|2022-03-30 10:34:40|13540.3|13525.3|13537.3|13522.3|13540.3|13525.3|13537.3|13522.3|1
1648636490000|2022-03-30 10:34:50|13539.3|13524.3|13539.8|13524.8|13539.8|13524.8|13539.3|13524.3|2
1648636500000|2022-03-30 10:35:00|13549.2|13534.2|13555.1|13540.1|13555.3|13540.3|13549.2|13534.2|9
1648636510000|2022-03-30 10:35:10|13557.8|13542.8|13554.4|13539.4|13559.8|13544.8|13554.4|13539.4|3
1648636520000|2022-03-30 10:35:20|13551.9|13536.9|13555.1|13540.1|13555.1|13540.1|13551.9|13536.9|3
1648636590000|2022-03-30 10:36:30|13554.5|13539.5|13553.9|13538.9|13554.5|13539.5|13553.9|13538.9|0
1648636610000|2022-03-30 10:36:50|13553.7|13538.7|13552.4|13537.4|13553.7|13538.7|13552.4|13537.4|4
1648636630000|2022-03-30 10:37:10|13551.2|13536.2|13549.1|13534.1|13551.2|13536.2|13549.1|13534.1|0
1648636680000|2022-03-30 10:38:00|13549|13534|13549|13534|13549|13534|13549|13534|0
1648636740000|2022-03-30 10:39:00|13541.4|13526.4|13541.5|13516.5|13541.5|13526.4|13541.4|13516.5|1
1648636760000|2022-03-30 10:39:20|||||||||2
1648636800000|2022-03-30 10:40:00|||||||||2
1648636820000|2022-03-30 10:40:20|||||||||4
1648636860000|2022-03-30 10:41:00|||||||||1
1648636870000|2022-03-30 10:41:10|13542|13517|13542|13517|13542|13517|13542|13517|4
1648636890000|2022-03-30 10:41:30|||||||||2
1648636990000|2022-03-30 10:43:10|||||||||3
1648637000000|2022-03-30 10:43:20|13541.8|13516.8|13541|13516|13541.8|13516.8|13541|13516|3
1648637050000|2022-03-30 10:44:10|13541.5|13516.5|13535.5|13520.5|13541.5|13521.3|13535.5|13516.5|30
1648637060000|2022-03-30 10:44:20|13536|13521|13535.2|13520.2|13536|13521|13535|13520|20
1648637070000|2022-03-30 10:44:30|13535.5|13520.5|13535.5|13520.5|13535.5|13520.5|13535.5|13520.5|0
1648637090000|2022-03-30 10:44:50|13535|13520|13535|13520|13535|13520|13535|13520|0
1648637120000|2022-03-30 10:45:20|13534.8|13519.8|13534|13519|13534.8|13519.8|13534|13519|3
1648637130000|2022-03-30 10:45:30|||||||||2
1648637160000|2022-03-30 10:46:00|13534.5|13519.5|13534.5|13519.5|13534.5|13519.5|13534.5|13519.5|0
1648637180000|2022-03-30 10:46:20|13534|13519|13534.5|13519.5|13534.5|13519.5|13534|13519|0
1648637190000|2022-03-30 10:46:30|13539.8|13502.3|13539.8|13502.3|13539.8|13502.3|13539.8|13502.3|4
1648637200000|2022-03-30 10:46:40|13533|13508|13533|13508|13533|13508|13533|13508|0
1648637220000|2022-03-30 10:47:00|13535.8|13498.3|13535.6|13498.1|13535.8|13498.3|13535.6|13498.1|3
1648637230000|2022-03-30 10:47:10|13535.3|13497.8|13535.3|13497.8|13535.3|13497.8|13535.3|13497.8|4
1648637270000|2022-03-30 10:47:50|||||||||2
1648637350000|2022-03-30 10:49:10|13535.1|13497.6|13535.1|13497.6|13535.1|13497.6|13535.1|13497.6|0
1648637360000|2022-03-30 10:49:20|13534.8|13497.3|13534.8|13497.3|13534.8|13497.3|13534.8|13497.3|2
1648637380000|2022-03-30 10:49:40|13534.7|13497.2|13534.7|13497.2|13534.7|13497.2|13534.7|13497.2|0
1648637390000|2022-03-30 10:49:50|13534.1|13496.6|13534.2|13496.7|13534.2|13496.7|13534.1|13496.6|0
1648637400000|2022-03-30 10:50:00|||||||||4
1648637420000|2022-03-30 10:50:20|13533.7|13496.2|13533.7|13496.2|13533.7|13496.2|13533.7|13496.2|0
1648637440000|2022-03-30 10:50:40|13533.2|13495.7|13533.2|13495.7|13533.2|13495.7|13533.2|13495.7|2
1648637500000|2022-03-30 10:51:40|13533|13495.5|13532.7|13495.2|13533|13495.5|13532.7|13495.2|0
1648637530000|2022-03-30 10:52:10|13526.3|13501.3|13526.5|13501.5|13526.5|13501.5|13526.3|13501.3|7
1648637540000|2022-03-30 10:52:20|13526.4|13501.4|13528|13503|13528|13503|13526.4|13501.4|0
1648637550000|2022-03-30 10:52:30|13523.5|13508.5|13523.5|13508.5|13523.5|13508.5|13523.5|13508.5|0
1648637590000|2022-03-30 10:53:10|||||||||2
1648637680000|2022-03-30 10:54:40|13524.5|13509.5|13524.5|13509.5|13524.5|13509.5|13524.5|13509.5|3
1648637700000|2022-03-30 10:55:00|||||||||2
1648637770000|2022-03-30 10:56:10|13524.9|13509.9|13525.8|13510.8|13525.8|13510.8|13524.9|13509.9|0
1648637790000|2022-03-30 10:56:30|13525.5|13510.5|13525.5|13510.5|13525.5|13510.5|13525.5|13510.5|0
1648637810000|2022-03-30 10:56:50|||||||||2
1648637830000|2022-03-30 10:57:10|||||||||2
1648637890000|2022-03-30 10:58:10|13525.8|13510.8|13525.8|13510.8|13525.8|13510.8|13525.8|13510.8|2
1648637920000|2022-03-30 10:58:40|13523.6|13508.6|13522.8|13507.8|13523.6|13508.6|13522.8|13507.8|5
1648637930000|2022-03-30 10:58:50|13522.5|13507.5|13522.5|13507.5|13522.5|13507.5|13522.5|13507.5|1
1648637940000|2022-03-30 10:59:00|13534|13519|13534.2|13519.2|13534.2|13519.2|13534|13519|1
1648637950000|2022-03-30 10:59:10|13534.7|13519.7|13533|13518|13535.5|13520.5|13532.5|13517.5|2
1648637960000|2022-03-30 10:59:20|13532.5|13517.5|13532.5|13517.5|13532.5|13517.5|13532.5|13517.5|0
1648637970000|2022-03-30 10:59:30|13532.7|13517.7|13533|13518|13533|13518|13532.7|13517.7|0
1648637980000|2022-03-30 10:59:40|||||||||2
1648638060000|2022-03-30 11:01:00|13538.8|13523.8|13538.3|13523.3|13538.8|13523.8|13538.3|13523.3|8
1648638080000|2022-03-30 11:01:20|13536.9|13521.9|13536.9|13521.9|13536.9|13521.9|13536.9|13521.9|0
1648638090000|2022-03-30 11:01:30|13534.4|13519.4|13534.4|13519.4|13534.4|13519.4|13534.4|13519.4|0
1648638150000|2022-03-30 11:02:30|||||||||3
1648638160000|2022-03-30 11:02:40|13533.7|13518.7|13532.1|13517.1|13533.7|13518.7|13532.1|13517.1|0
1648638170000|2022-03-30 11:02:50|13532.4|13517.4|13534.7|13519.7|13534.7|13519.7|13532.4|13517.4|1
1648638180000|2022-03-30 11:03:00|13536.3|13521.3|13537.2|13522.2|13537.4|13522.4|13536.3|13521.3|2
1648638230000|2022-03-30 11:03:50|13537.8|13522.8|13538.4|13523.4|13538.5|13523.5|13537.8|13522.8|0
1648638240000|2022-03-30 11:04:00|13539.4|13524.4|13539.9|13524.9|13539.9|13524.9|13538.4|13523.4|4
1648638250000|2022-03-30 11:04:10|13539.4|13524.4|13539.9|13524.9|13539.9|13524.9|13539.4|13524.4|0
1648638280000|2022-03-30 11:04:40|||||||||3
1648638320000|2022-03-30 11:05:20|13540.9|13525.9|13541.2|13526.2|13541.2|13526.2|13539.4|13524.4|1
1648638330000|2022-03-30 11:05:30|13542.5|13527.5|13549.9|13534.9|13549.9|13534.9|13542.5|13527.5|2
1648638340000|2022-03-30 11:05:40|13550.7|13535.7|13551.1|13536.1|13551.1|13536.1|13550.7|13535.7|0
1648638350000|2022-03-30 11:05:50|13551.9|13536.9|13551.9|13536.9|13551.9|13536.9|13551.9|13536.9|0
1648638360000|2022-03-30 11:06:00|13552.3|13537.3|13554.4|13539.4|13554.4|13539.4|13552.3|13537.3|0
1648638370000|2022-03-30 11:06:10|13554.7|13539.7|13554.7|13539.7|13554.7|13539.7|13554.7|13539.7|0
1648638380000|2022-03-30 11:06:20|13547.4|13532.4|13547.4|13532.4|13547.4|13532.4|13547.4|13532.4|5
1648638390000|2022-03-30 11:06:30|13547.7|13532.7|13549.2|13524.2|13551.4|13532.7|13547.7|13524.2|0
1648638410000|2022-03-30 11:06:50|13549|13524|13537.6|13522.6|13549|13524|13537.6|13522.6|2
1648638420000|2022-03-30 11:07:00|13537.9|13522.9|13532.2|13517.2|13537.9|13522.9|13532.2|13517.2|0
1648638430000|2022-03-30 11:07:10|13531.9|13516.9|13531.9|13516.9|13531.9|13516.9|13531.4|13516.4|4
1648638470000|2022-03-30 11:07:50|13529.7|13514.7|13529.7|13514.7|13529.7|13514.7|13529.7|13514.7|0
1648638480000|2022-03-30 11:08:00|||||||||2
1648638500000|2022-03-30 11:08:20|13530.4|13515.4|13529.9|13514.9|13530.4|13515.4|13529.9|13514.9|0
1648638540000|2022-03-30 11:09:00|13535.1|13520.1|13533.6|13518.6|13536.9|13521.9|13533.4|13518.4|2
1648638550000|2022-03-30 11:09:10|13533.4|13518.4|13533.4|13518.4|13533.4|13518.4|13533.4|13518.4|0
1648638560000|2022-03-30 11:09:20|13533.9|13518.9|13533.9|13518.9|13533.9|13518.9|13533.9|13518.9|0
1648638580000|2022-03-30 11:09:40|13533.7|13518.7|13533.7|13518.7|13533.7|13518.7|13533.7|13518.7|0
1648638600000|2022-03-30 11:10:00|13533.4|13518.4|13533.4|13518.4|13533.4|13518.4|13533.4|13518.4|0
1648638610000|2022-03-30 11:10:10|13533.2|13518.2|13533.2|13518.2|13533.2|13518.2|13533.2|13518.2|4
1648638620000|2022-03-30 11:10:20|13532.9|13517.9|13532.4|13517.4|13532.9|13517.9|13532.4|13517.4|4
1648638720000|2022-03-30 11:12:00|13528.9|13513.9|13527.4|13512.4|13528.9|13513.9|13527.4|13512.4|4
1648638730000|2022-03-30 11:12:10|13527.2|13512.2|13526.9|13511.9|13527.2|13512.2|13526.9|13511.9|0
1648638740000|2022-03-30 11:12:20|||||||||5
1648638750000|2022-03-30 11:12:30|13527.8|13512.8|13528.4|13513.4|13528.4|13513.4|13527.8|13512.8|2
1648638760000|2022-03-30 11:12:40|13527.8|13512.8|13527.9|13512.9|13529.4|13514.4|13526.9|13511.9|1
1648638780000|2022-03-30 11:13:00|||||||||4
1648638790000|2022-03-30 11:13:10|13528.4|13513.4|13528.4|13513.4|13528.4|13513.4|13528.4|13513.4|0
1648638810000|2022-03-30 11:13:30|||||||||4
1648638820000|2022-03-30 11:13:40|13529.4|13514.4|13530.9|13515.9|13530.9|13515.9|13529.4|13514.4|0
1648638880000|2022-03-30 11:14:40|13531.1|13516.1|13531.4|13516.4|13531.4|13516.4|13531.1|13516.1|0
1648638940000|2022-03-30 11:15:40|13530.9|13515.9|13530.9|13515.9|13530.9|13515.9|13530.9|13515.9|0
1648638960000|2022-03-30 11:16:00|||||||||4
1648638980000|2022-03-30 11:16:20|||||||||4
1648639130000|2022-03-30 11:18:50|||||||||2
1648639170000|2022-03-30 11:19:30|13531.4|13516.4|13531.4|13516.4|13531.4|13516.4|13531.4|13516.4|3
1648639180000|2022-03-30 11:19:40|13530.9|13515.9|13535.7|13510.7|13535.7|13515.9|13530.9|13510.7|1
1648639190000|2022-03-30 11:19:50|13530.9|13515.9|13530.2|13515.2|13531.2|13516.2|13530.2|13515.2|0
1648639200000|2022-03-30 11:20:00|13529.9|13514.9|13529.9|13514.9|13529.9|13514.9|13529.9|13514.9|0
1648639210000|2022-03-30 11:20:10|13530.1|13515.1|13529.4|13514.4|13530.4|13515.4|13529.4|13514.4|0
1648639240000|2022-03-30 11:20:40|13529.6|13514.6|13529.4|13514.4|13529.6|13514.6|13529.4|13514.4|2
1648639250000|2022-03-30 11:20:50|13529.6|13514.6|13530.1|13515.1|13530.1|13515.1|13529.6|13514.6|0
1648639260000|2022-03-30 11:21:00|13530.4|13515.4|13530|13515|13530.4|13515.4|13529.9|13514.9|0
1648639270000|2022-03-30 11:21:10|13529.4|13514.4|13529.4|13514.4|13529.4|13514.4|13529.4|13514.4|0
1648639290000|2022-03-30 11:21:30|13529.2|13514.2|13529.9|13514.9|13529.9|13514.9|13528.9|13513.9|0
1648639300000|2022-03-30 11:21:40|||||||||3
1648639310000|2022-03-30 11:21:50|13528.7|13513.7|13528.7|13513.7|13528.7|13513.7|13528.7|13513.7|4
1648639320000|2022-03-30 11:22:00|13528.4|13513.4|13527.4|13512.4|13528.4|13513.4|13527.4|13512.4|4
1648639430000|2022-03-30 11:23:50|||||||||1
1648639450000|2022-03-30 11:24:10|13527.3|13512.3|13527.3|13512.3|13527.3|13512.3|13527.3|13512.3|5
1648639500000|2022-03-30 11:25:00|13530.1|13515.1|13528.8|13513.8|13531.7|13516.7|13528.3|13513.3|4
1648639520000|2022-03-30 11:25:20|13528.5|13513.5|13528.7|13513.7|13528.8|13513.8|13527.8|13512.8|0
1648639530000|2022-03-30 11:25:30|13529.3|13514.3|13529.3|13514.3|13529.3|13514.3|13529.3|13514.3|0
1648639540000|2022-03-30 11:25:40|13529.1|13514.1|13527.7|13512.7|13529.1|13514.1|13527.3|13512.3|2
1648639550000|2022-03-30 11:25:50|13528|13513|13528.8|13513.8|13529.3|13514.3|13527.8|13512.8|0
1648639560000|2022-03-30 11:26:00|13528.5|13513.5|13528.8|13513.8|13528.8|13513.8|13527.8|13512.8|0
1648639570000|2022-03-30 11:26:10|13528.5|13513.5|13534.8|13519.8|13535.6|13520.6|13527.8|13512.8|0
1648639580000|2022-03-30 11:26:20|13534.3|13519.3|13533.8|13518.8|13534.3|13519.3|13533.8|13518.8|3
1648639590000|2022-03-30 11:26:30|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|13534.3|13519.3|0
1648639640000|2022-03-30 11:27:20|||||||||4
1648639660000|2022-03-30 11:27:40|13537.1|13522.1|13545.3|13520.3|13545.3|13522.1|13537.1|13519|4
1648639670000|2022-03-30 11:27:50|13540.5|13525.5|13541.8|13526.8|13541.8|13526.8|13540.5|13525.5|0
1648639720000|2022-03-30 11:28:40|13543.2|13528.2|13543.2|13528.2|13543.2|13528.2|13543.2|13528.2|0
1648639730000|2022-03-30 11:28:50|13545.3|13530.3|13545.3|13530.3|13545.3|13530.3|13545.3|13530.3|4
1648639770000|2022-03-30 11:29:30|13545.1|13530.1|13544.8|13529.8|13545.1|13530.1|13544.8|13529.8|0
1648639820000|2022-03-30 11:30:20|||||||||3
1648639900000|2022-03-30 11:31:40|||||||||3
1648639920000|2022-03-30 11:32:00|13544|13519|13544|13519|13544|13519|13544|13519|2
1648639930000|2022-03-30 11:32:10|||||||||1
1648639960000|2022-03-30 11:32:40|||||||||4
1648639970000|2022-03-30 11:32:50|13545.5|13520.5|13545.5|13520.5|13545.5|13520.5|13545.5|13520.5|0
1648640020000|2022-03-30 11:33:40|13545.8|13520.8|13545.3|13520.3|13545.8|13520.8|13545.3|13520.3|1
1648640030000|2022-03-30 11:33:50|||||||||2
1648640100000|2022-03-30 11:35:00|13542.3|13527.3|13542.3|13527.3|13542.3|13527.3|13542.3|13527.3|0
1648640110000|2022-03-30 11:35:10|13543.3|13528.3|13544.3|13529.3|13544.3|13529.3|13543.3|13528.3|0
1648640120000|2022-03-30 11:35:20|||||||||3
1648640150000|2022-03-30 11:35:50|13544.6|13529.6|13544.6|13529.6|13544.6|13529.6|13544.6|13529.6|2
1648640170000|2022-03-30 11:36:10|13545.5|13530.5|13548.4|13533.4|13548.4|13533.4|13545.5|13530.5|1
1648640180000|2022-03-30 11:36:20|13543.9|13528.9|13543.7|13528.7|13543.9|13528.9|13543.7|13528.7|2
1648640190000|2022-03-30 11:36:30|13543.4|13528.4|13543.9|13528.9|13543.9|13528.9|13541.4|13526.4|1
1648640200000|2022-03-30 11:36:40|13546.9|13531.9|13546.9|13531.9|13546.9|13531.9|13546.4|13531.4|1
1648640210000|2022-03-30 11:36:50|13545.9|13530.9|13545.9|13530.9|13545.9|13530.9|13545.9|13530.9|1
1648640220000|2022-03-30 11:37:00|13546.4|13531.4|13543.9|13528.9|13546.4|13531.4|13543.9|13528.9|6
1648640230000|2022-03-30 11:37:10|13545.4|13530.4|13548.9|13533.9|13549.4|13534.4|13545.4|13530.4|3
1648640240000|2022-03-30 11:37:20|||||||||2
1648640250000|2022-03-30 11:37:30|||||||||2
1648640270000|2022-03-30 11:37:50|13548.4|13533.4|13548.4|13533.4|13548.4|13533.4|13548.4|13533.4|0
1648640310000|2022-03-30 11:38:30|13547.9|13532.9|13547.9|13532.9|13547.9|13532.9|13547.9|13532.9|0
1648640330000|2022-03-30 11:38:50|13547.4|13532.4|13547.4|13532.4|13548.4|13533.4|13547.4|13532.4|2
1648640340000|2022-03-30 11:39:00|13547.1|13532.1|13547.1|13532.1|13547.1|13532.1|13547.1|13532.1|4
1648640350000|2022-03-30 11:39:10|13547.4|13532.4|13544.2|13529.2|13548.4|13533.4|13544.2|13529.2|1
1648640360000|2022-03-30 11:39:20|13544.4|13529.4|13546.9|13531.9|13547.4|13532.4|13544.4|13529.4|0
1648640370000|2022-03-30 11:39:30|13547.1|13532.1|13547.4|13532.4|13547.4|13532.4|13547.1|13532.1|0
1648640420000|2022-03-30 11:40:20|||||||||2
1648640520000|2022-03-30 11:42:00|13544.9|13529.9|13543.7|13528.7|13544.9|13529.9|13543.4|13528.4|10
1648640550000|2022-03-30 11:42:30|13543.5|13528.5|13543.2|13528.2|13543.5|13528.5|13543.2|13528.2|0
1648640600000|2022-03-30 11:43:20|13541.7|13526.7|13541.4|13526.4|13541.7|13526.7|13540.2|13525.2|3
1648640640000|2022-03-30 11:44:00|13541.9|13526.9|13545.9|13530.9|13545.9|13530.9|13541.9|13526.9|2
1648640650000|2022-03-30 11:44:10|13546.1|13531.1|13547|13532|13547|13532|13546.1|13531.1|6
1648640680000|2022-03-30 11:44:40|13548|13533|13548|13533|13548|13533|13547.5|13532.5|1
1648640690000|2022-03-30 11:44:50|13548.5|13533.5|13550.1|13535.1|13550.1|13535.1|13548.5|13533.5|2
1648640700000|2022-03-30 11:45:00|13550.3|13535.3|13546.7|13531.7|13550.3|13535.3|13546.7|13531.7|2
1648640710000|2022-03-30 11:45:10|13546.2|13531.2|13543.8|13528.8|13546.2|13531.2|13543.8|13528.8|1
1648640790000|2022-03-30 11:46:30|13544.3|13529.3|13544.1|13529.1|13544.3|13529.3|13544.1|13529.1|4
1648640800000|2022-03-30 11:46:40|13543.8|13528.8|13543.8|13528.8|13543.8|13528.8|13543.8|13528.8|0
1648640840000|2022-03-30 11:47:20|||||||||2
1648640880000|2022-03-30 11:48:00|||||||||2
1648640930000|2022-03-30 11:48:50|||||||||2
1648640970000|2022-03-30 11:49:30|||||||||2
1648640980000|2022-03-30 11:49:40|13544.5|13529.5|13545|13530|13545|13530|13544.5|13529.5|0
1648640990000|2022-03-30 11:49:50|13545.5|13530.5|13552.2|13537.2|13552.2|13537.2|13545.3|13530.3|2
1648641000000|2022-03-30 11:50:00|||||||||4
1648641010000|2022-03-30 11:50:10|||||||||1
1648641020000|2022-03-30 11:50:20|||||||||1
1648641030000|2022-03-30 11:50:30|13554.5|13539.5|13554.5|13539.5|13554.5|13539.5|13554.5|13539.5|6
1648641050000|2022-03-30 11:50:50|13561.2|13546.2|13562|13547|13562|13547|13560.8|13545.8|7
1648641060000|2022-03-30 11:51:00|13561.8|13546.8|13561.8|13546.8|13562.3|13547.3|13561.8|13546.8|2
1648641070000|2022-03-30 11:51:10|13562.1|13547.1|13562|13547|13562.3|13547.3|13562|13547|2
1648641080000|2022-03-30 11:51:20|13562.1|13547.1|13562.5|13547.5|13562.5|13547.5|13562|13547|0
1648641090000|2022-03-30 11:51:30|13563.1|13548.1|13564|13549|13564|13549|13563.1|13548.1|9
1648641120000|2022-03-30 11:52:00|13563.8|13548.8|13548.1|13533.1|13563.8|13548.8|13548.1|13533.1|10
1648641150000|2022-03-30 11:52:30|13550.9|13525.9|13550.9|13525.9|13550.9|13525.9|13550.9|13525.9|9
1648641160000|2022-03-30 11:52:40|13546.5|13531.5|13546.5|13531.5|13546.5|13531.5|13546.5|13531.5|0
1648641170000|2022-03-30 11:52:50|13551.9|13526.9|13547.4|13532.4|13551.9|13532.4|13547.4|13526.9|2
1648641180000|2022-03-30 11:53:00|13547.1|13532.1|13547.2|13532.2|13547.2|13532.2|13546.6|13531.6|1
1648641190000|2022-03-30 11:53:10|13548.2|13533.2|13552.5|13537.5|13552.5|13537.5|13548.2|13533.2|0
1648641210000|2022-03-30 11:53:30|13552.7|13537.7|13552.7|13537.7|13552.7|13537.7|13552.7|13537.7|0
1648641220000|2022-03-30 11:53:40|13553|13538|13553|13538|13553|13538|13553|13538|0
1648641240000|2022-03-30 11:54:00|13553.8|13538.8|13553.8|13538.8|13553.8|13538.8|13553.8|13538.8|1
1648641250000|2022-03-30 11:54:10|13554.7|13539.7|13554.7|13539.7|13554.7|13539.7|13554.7|13539.7|0
1648641260000|2022-03-30 11:54:20|13554.4|13539.4|13554.9|13539.9|13554.9|13539.9|13554.4|13539.4|12
1648641270000|2022-03-30 11:54:30|13554.6|13539.6|13554.6|13539.6|13554.6|13539.6|13554.6|13539.6|0
1648641280000|2022-03-30 11:54:40|13556.9|13541.9|13562|13547|13562.7|13547.7|13556.9|13541.9|0
1648641300000|2022-03-30 11:55:00|13562.3|13547.3|13562.4|13547.4|13562.7|13547.7|13562.2|13547.2|1
1648641320000|2022-03-30 11:55:20|13563.2|13548.2|13564.7|13549.7|13564.7|13549.7|13563.2|13548.2|0
1648641330000|2022-03-30 11:55:30|13565.3|13550.3|13564.2|13549.2|13565.3|13550.3|13563.2|13548.2|3
1648641360000|2022-03-30 11:56:00|13564|13549|13563.7|13548.7|13564|13549|13563.5|13548.5|9
1648641370000|2022-03-30 11:56:10|13563.5|13548.5|13563.3|13548.3|13563.7|13548.7|13563.3|13548.3|1
1648641380000|2022-03-30 11:56:20|13576.5|13561.5|13576.5|13561.5|13576.5|13561.5|13576.5|13561.5|1
1648641390000|2022-03-30 11:56:30|13574.7|13559.7|13574.5|13559.5|13585.2|13570.2|13574.5|13559.4|11
1648641400000|2022-03-30 11:56:40|13574|13559|13579.8|13564.8|13579.8|13564.8|13574|13559|2
1648641420000|2022-03-30 11:57:00|13580.6|13565.6|13597.3|13582.3|13598.8|13583.8|13580.6|13565.6|30
1648641430000|2022-03-30 11:57:10|13597.5|13582.5|13597.2|13582.2|13597.5|13582.5|13597.2|13582.2|0
1648641440000|2022-03-30 11:57:20|13596.8|13581.8|13596.2|13581.2|13596.8|13581.8|13596.2|13581.2|0
1648641450000|2022-03-30 11:57:30|13597.3|13582.3|13612.9|13597.9|13612.9|13597.9|13597.3|13582.3|52
1648641460000|2022-03-30 11:57:40|13612.6|13597.6|13612.6|13597.6|13614.1|13599.1|13612.5|13597.5|2
1648641470000|2022-03-30 11:57:50|13610.1|13595.1|13607.6|13582.6|13612.1|13597.1|13607.6|13582.6|7
1648641480000|2022-03-30 11:58:00|13608.2|13583.2|13601.5|13564|13614.9|13583.6|13600.6|13564|6
1648641490000|2022-03-30 11:58:10|13600.9|13563.4|13588.8|13563.8|13600.9|13567.7|13588.8|13563.4|1
1648641500000|2022-03-30 11:58:20|13589.6|13564.6|13589.6|13564.6|13589.6|13564.6|13589.6|13564.6|1
1648641520000|2022-03-30 11:58:40|13590|13565|13590|13565|13590|13565|13590|13565|0
1648641530000|2022-03-30 11:58:50|||||||||1
1648641540000|2022-03-30 11:59:00|||||||||1
1648641550000|2022-03-30 11:59:10|||||||||1
1648641590000|2022-03-30 11:59:50|13590.6|13575.6|13590.6|13575.6|13590.6|13575.6|13590.6|13575.6|2
1648641600000|2022-03-30 12:00:00|13590.4|13575.4|13586.4|13561.4|13590.6|13575.6|13584.6|13560.2|20
1648641610000|2022-03-30 12:00:10|13586.1|13561.1|13585.9|13560.9|13586.1|13561.1|13585.9|13560.9|1
1648641640000|2022-03-30 12:00:40|13585|13560|13584.5|13559.5|13585|13560|13584.5|13559.5|10
1648641650000|2022-03-30 12:00:50|13584|13559|13577.6|13562.6|13584|13562.6|13577.6|13558|0
1648641660000|2022-03-30 12:01:00|13576.7|13561.7|13585.2|13570.2|13591.6|13570.2|13574.7|13554.1|32
1648641670000|2022-03-30 12:01:10|13584.9|13569.9|13586.6|13571.6|13586.6|13571.6|13584.9|13569.9|2
1648641680000|2022-03-30 12:01:20|13586.4|13571.4|13586.1|13571.1|13586.4|13571.4|13586.1|13571.1|0
1648641690000|2022-03-30 12:01:30|13584.8|13569.8|13584.8|13569.8|13584.8|13569.8|13584.8|13569.8|0
1648641710000|2022-03-30 12:01:50|13586.2|13571.2|13586.6|13571.6|13586.6|13571.6|13586.2|13571.2|2
1648641730000|2022-03-30 12:02:10|13585.9|13570.9|13585.9|13570.9|13585.9|13570.9|13585.9|13570.9|0
1648641740000|2022-03-30 12:02:20|13584.7|13569.7|13584.7|13569.7|13584.7|13569.7|13584.7|13569.7|0
1648641750000|2022-03-30 12:02:30|13584.2|13569.2|13587.7|13572.7|13587.7|13572.7|13584.2|13569.2|6
1648641760000|2022-03-30 12:02:40|13587.9|13572.9|13588.8|13573.8|13588.8|13573.8|13587.9|13572.9|1
1648641770000|2022-03-30 12:02:50|13589|13574|13589.8|13574.8|13589.8|13574.8|13589|13574|1
1648641780000|2022-03-30 12:03:00|13600.4|13575.4|13590.4|13575.4|13600.4|13575.4|13584.6|13569.6|16
1648641790000|2022-03-30 12:03:10|13590.6|13575.6|13593.2|13578.2|13593.4|13578.4|13590.6|13575.6|2
1648641800000|2022-03-30 12:03:20|13593.1|13578.1|13597.4|13582.4|13597.4|13582.4|13593.1|13578.1|0
1648641810000|2022-03-30 12:03:30|13596.7|13581.7|13596.7|13581.7|13596.7|13581.7|13596.7|13581.7|0
1648641820000|2022-03-30 12:03:40|13597.2|13582.2|13597.2|13582.2|13597.2|13582.2|13597.2|13582.2|0
1648641830000|2022-03-30 12:03:50|13602.6|13577.6|13604.7|13579.7|13604.7|13579.7|13602.6|13577.6|1
1648641850000|2022-03-30 12:04:10|13604.2|13579.2|13606.4|13591.4|13606.4|13591.4|13604.2|13579.2|1
1648641870000|2022-03-30 12:04:30|13606.7|13591.7|13618.9|13603.9|13619.9|13604.9|13606.7|13590.1|19
1648641880000|2022-03-30 12:04:40|13618.8|13603.8|13622|13607|13622|13607|13618.6|13603.6|37
1648641890000|2022-03-30 12:04:50|13622.3|13607.3|13622.9|13607.9|13622.9|13607.9|13617.6|13602.6|10
1648641900000|2022-03-30 12:05:00|13623.5|13608.5|13619.5|13604.5|13623.5|13608.5|13615.4|13600.4|32
1648641910000|2022-03-30 12:05:10|13620.4|13605.4|13622|13607|13622.3|13607.3|13619.5|13604.5|6
1648641920000|2022-03-30 12:05:20|||||||||1
1648641930000|2022-03-30 12:05:30|13619.1|13604.1|13622.3|13607.3|13622.5|13607.5|13619.1|13604.1|5
1648641940000|2022-03-30 12:05:40|13621.3|13606.3|13620.6|13605.6|13623.3|13608.3|13620.2|13605.2|4
1648641950000|2022-03-30 12:05:50|13620.8|13605.8|13619.7|13604.7|13622.3|13607.3|13619.7|13604.7|3
1648641960000|2022-03-30 12:06:00|13622.3|13607.3|13618.9|13603.9|13623.8|13608.8|13618.7|13603.7|3
1648641970000|2022-03-30 12:06:10|13618.7|13603.7|13635.4|13620.4|13635.4|13620.4|13618.7|13603.7|5
1648641980000|2022-03-30 12:06:20|13635.6|13620.6|13633.9|13618.9|13635.9|13620.9|13633.9|13618.9|1
1648641990000|2022-03-30 12:06:30|13633.6|13618.6|13633.9|13618.9|13633.9|13618.9|13633.6|13618.6|1
1648642000000|2022-03-30 12:06:40|13634.2|13619.2|13633.9|13618.9|13634.4|13619.4|13633.9|13618.9|1
1648642030000|2022-03-30 12:07:10|13634.2|13619.2|13623.7|13608.7|13634.2|13619.2|13623.7|13608.7|4
1648642040000|2022-03-30 12:07:20|13624|13609|13614.5|13599.5|13624|13609|13614.5|13599.5|6
1648642050000|2022-03-30 12:07:30|13615.4|13600.4|13628.8|13603.8|13628.8|13603.8|13615.4|13600.4|7
1648642060000|2022-03-30 12:07:40|13637.8|13600.3|13620.8|13605.8|13637.8|13609.2|13620.8|13600.3|1
1648642070000|2022-03-30 12:07:50|13620.5|13605.5|13628.8|13613.8|13628.8|13613.8|13620.5|13605.5|3
1648642080000|2022-03-30 12:08:00|13629.1|13614.1|13629.8|13614.8|13629.8|13614.8|13629.1|13614.1|2
1648642090000|2022-03-30 12:08:10|13630.1|13615.1|13624.6|13609.6|13630.1|13615.1|13624.6|13609.6|1
1648642100000|2022-03-30 12:08:20|13625.1|13610.1|13625.4|13610.4|13625.4|13610.4|13625.1|13610.1|0
1648642110000|2022-03-30 12:08:30|13623.5|13608.5|13625.6|13610.6|13625.6|13610.6|13623.5|13608.5|1
1648642120000|2022-03-30 12:08:40|13625.3|13610.3|13625.3|13610.3|13625.3|13610.3|13625.3|13610.3|0
1648642130000|2022-03-30 12:08:50|13626.6|13611.6|13626.6|13611.6|13626.6|13611.6|13626.6|13611.6|1
1648642160000|2022-03-30 12:09:20|13627.2|13612.2|13627.5|13612.5|13627.5|13612.5|13627.2|13612.2|0
1648642170000|2022-03-30 12:09:30|13627.2|13612.2|13627|13612|13627.2|13612.2|13626.3|13611.3|2
1648642180000|2022-03-30 12:09:40|13626.7|13611.7|13626.7|13611.7|13626.7|13611.7|13626.7|13611.7|0
1648642190000|2022-03-30 12:09:50|13626|13611|13626|13611|13626|13611|13626|13611|3
1648642200000|2022-03-30 12:10:00|13625|13610|13630.6|13615.6|13630.6|13615.6|13624.5|13609.5|2
1648642210000|2022-03-30 12:10:10|13631.7|13616.7|13626.7|13611.7|13631.7|13616.7|13626.7|13611.7|1
1648642220000|2022-03-30 12:10:20|13625.7|13610.7|13622.2|13607.2|13625.7|13610.7|13621|13606|1
1648642230000|2022-03-30 12:10:30|13622.8|13607.8|13626.5|13611.5|13626.5|13611.5|13622.8|13607.8|3
1648642240000|2022-03-30 12:10:40|13626.3|13611.3|13624|13609|13626.3|13611.3|13624|13609|0
1648642250000|2022-03-30 12:10:50|13622.3|13607.3|13623.1|13608.1|13623.1|13608.1|13622.3|13607.3|1
1648642260000|2022-03-30 12:11:00|13622.8|13607.8|13626.8|13611.8|13626.8|13611.8|13622.8|13607.8|2
1648642270000|2022-03-30 12:11:10|13627.3|13612.3|13627.3|13612.3|13627.3|13612.3|13627.3|13612.3|0
1648642280000|2022-03-30 12:11:20|13625.3|13610.3|13625.8|13610.8|13625.8|13610.8|13625.3|13610.3|0
1648642290000|2022-03-30 12:11:30|13627.6|13612.6|13629.2|13614.2|13629.2|13614.2|13627.6|13612.6|1
1648642300000|2022-03-30 12:11:40|13625.7|13610.7|13625.7|13610.7|13625.7|13610.7|13625.7|13610.7|1
1648642310000|2022-03-30 12:11:50|13624|13609|13630.3|13615.3|13630.3|13615.3|13624|13609|1
1648642320000|2022-03-30 12:12:00|13631.7|13616.7|13631.7|13616.7|13631.7|13616.7|13631.7|13616.7|0
1648642330000|2022-03-30 12:12:10|13632.3|13617.3|13630.7|13615.7|13632.3|13617.3|13629.7|13614.7|1
1648642340000|2022-03-30 12:12:20|13630.9|13615.9|13629.5|13614.5|13631.5|13616.5|13629.5|13614.5|0
1648642350000|2022-03-30 12:12:30|13629.8|13614.8|13632.3|13617.3|13632.3|13617.3|13629.8|13614.8|1
1648642370000|2022-03-30 12:12:50|13631.5|13616.5|13632.3|13617.3|13633.3|13618.3|13631.5|13616.5|5
1648642380000|2022-03-30 12:13:00|13633.6|13618.6|13633.6|13618.6|13633.6|13618.6|13633.6|13618.6|3
1648642390000|2022-03-30 12:13:10|13636.3|13621.3|13632.8|13617.8|13636.3|13621.3|13632.6|13617.6|6
1648642400000|2022-03-30 12:13:20|13633.3|13618.3|13634.6|13619.6|13634.6|13619.6|13632.8|13617.8|0
1648642410000|2022-03-30 12:13:30|13634.9|13619.9|13634.9|13619.9|13634.9|13619.9|13634.9|13619.9|1
1648642420000|2022-03-30 12:13:40|13634.6|13619.6|13634.6|13619.6|13634.6|13619.6|13634.6|13619.6|0
1648642430000|2022-03-30 12:13:50|13635.1|13620.1|13634.9|13619.9|13635.1|13620.1|13634.6|13619.6|2
1648642440000|2022-03-30 12:14:00|13634.6|13619.6|13632.2|13617.2|13637.3|13622.3|13632.2|13617.2|4
1648642450000|2022-03-30 12:14:10|13631.3|13616.3|13629.9|13614.9|13631.3|13616.3|13629.9|13614.9|2
1648642460000|2022-03-30 12:14:20|13626.6|13611.6|13626.9|13611.9|13627.5|13612.5|13625.3|13610.3|3
1648642470000|2022-03-30 12:14:30|13626.6|13611.6|13627.3|13612.3|13627.3|13612.3|13623.1|13608.1|4
1648642480000|2022-03-30 12:14:40|13627.1|13612.1|13627.3|13612.3|13627.8|13612.8|13626.8|13611.8|1
1648642490000|2022-03-30 12:14:50|13627.5|13612.5|13625.4|13610.4|13627.5|13612.5|13624.9|13609.9|2
1648642500000|2022-03-30 12:15:00|13625|13610|13626.3|13611.3|13626.3|13611.3|13623.8|13608.8|2
1648642510000|2022-03-30 12:15:10|13624.1|13609.1|13623.4|13608.4|13624.1|13609.1|13623.4|13608.4|2
1648642520000|2022-03-30 12:15:20|13623.2|13608.2|13621.7|13606.7|13623.7|13608.7|13620.8|13605.8|1
1648642530000|2022-03-30 12:15:30|13622.3|13607.3|13616.5|13601.5|13622.3|13607.3|13608.4|13593.4|4
1648642540000|2022-03-30 12:15:40|13618.2|13603.2|13612.7|13597.7|13618.7|13603.7|13612.7|13597.7|1
1648642550000|2022-03-30 12:15:50|13606.5|13591.5|13599.3|13584.3|13606.5|13591.5|13599.2|13584.2|2
1648642560000|2022-03-30 12:16:00|13601.8|13586.8|13606.8|13591.8|13606.8|13591.8|13601.8|13586.8|2
1648642570000|2022-03-30 12:16:10|13606.2|13591.2|13607.1|13592.1|13608.1|13593.1|13606.2|13591.2|1
1648642580000|2022-03-30 12:16:20|13604.9|13589.9|13604.8|13589.8|13604.9|13589.9|13602|13587|3
1648642590000|2022-03-30 12:16:30|13604.6|13589.6|13596.7|13581.7|13605.3|13590.3|13596.7|13579.8|11
1648642600000|2022-03-30 12:16:40|13600.2|13585.2|13600.8|13585.8|13600.8|13585.8|13600.2|13585.2|1
1648642620000|2022-03-30 12:17:00|13600.2|13585.2|13602|13587|13602|13587|13600.2|13585.2|0
1648642630000|2022-03-30 12:17:10|13611.7|13596.7|13610.2|13595.2|13611.7|13596.7|13610.2|13595.2|2
1648642640000|2022-03-30 12:17:20|13606.2|13591.2|13604.3|13589.3|13606.2|13591.2|13604.2|13589.2|2
1648642660000|2022-03-30 12:17:40|13604.6|13589.6|13601.5|13586.5|13604.6|13589.6|13597.7|13582.7|1
1648642680000|2022-03-30 12:18:00|13601.8|13586.8|13603|13588|13603|13588|13601.3|13586.3|1
1648642690000|2022-03-30 12:18:10|13603.3|13588.3|13603.3|13588.3|13603.3|13588.3|13603.3|13588.3|0
1648642720000|2022-03-30 12:18:40|13603.8|13588.8|13604.3|13589.3|13604.3|13589.3|13603.8|13588.8|1
1648642730000|2022-03-30 12:18:50|13603|13588|13603|13588|13603|13588|13603|13588|1
1648642740000|2022-03-30 12:19:00|13603.6|13588.6|13603.6|13588.6|13603.6|13588.6|13603.6|13588.6|0
1648642760000|2022-03-30 12:19:20|13604.1|13589.1|13605.4|13590.4|13605.4|13590.4|13604.1|13589.1|2
1648642770000|2022-03-30 12:19:30|13605.6|13590.6|13605.6|13590.6|13605.6|13590.6|13605.6|13590.6|1
1648642780000|2022-03-30 12:19:40|13606.1|13591.1|13606.6|13591.6|13606.6|13591.6|13605.6|13590.6|3
1648642790000|2022-03-30 12:19:50|13606.4|13591.4|13606.1|13591.1|13606.4|13591.4|13605.9|13590.9|0
1648642800000|2022-03-30 12:20:00|13608|13593|13616.9|13601.9|13616.9|13601.9|13608|13593|20
1648642810000|2022-03-30 12:20:10|13616.6|13601.6|13614.3|13599.3|13625|13610|13614.3|13599.3|3
1648642820000|2022-03-30 12:20:20|13614.8|13599.8|13614.8|13599.8|13614.8|13599.8|13614.8|13599.8|1
1648642830000|2022-03-30 12:20:30|13631.3|13616.3|13631.3|13616.3|13631.3|13616.3|13631.3|13616.3|1
1648642840000|2022-03-30 12:20:40|13631.9|13616.9|13653.9|13638.9|13656.4|13641.4|13631.9|13616.9|63
1648642850000|2022-03-30 12:20:50|13654.4|13639.4|13661.1|13646.1|13661.1|13646.1|13654.4|13639.4|21
1648642860000|2022-03-30 12:21:00|13660.3|13645.3|13656.9|13641.9|13660.3|13645.3|13656.9|13641.9|2
1648642870000|2022-03-30 12:21:10|13662.2|13624.7|13649.7|13634.7|13662.2|13634.7|13649.7|13624.7|1
1648642880000|2022-03-30 12:21:20|13660.9|13635.9|13660.7|13635.7|13660.9|13635.9|13660.7|13635.7|1
1648642890000|2022-03-30 12:21:30|13658.3|13643.3|13652.5|13637.5|13658.3|13643.3|13652|13637|0
1648642900000|2022-03-30 12:21:40|13652.8|13637.8|13658.3|13633.3|13658.3|13637.8|13652.8|13633.3|1
1648642910000|2022-03-30 12:21:50|13653.1|13638.1|13652.3|13637.3|13653.1|13638.1|13652.3|13637.3|0
1648642920000|2022-03-30 12:22:00|13652.6|13637.6|13652.6|13637.6|13652.6|13637.6|13652.6|13637.6|0
1648642930000|2022-03-30 12:22:10|13651.9|13636.9|13652.2|13637.2|13652.5|13637.5|13651.4|13636.4|2
1648642940000|2022-03-30 12:22:20|13653|13638|13653|13638|13653|13638|13653|13638|0
1648642950000|2022-03-30 12:22:30|13661.9|13636.9|13661.9|13636.9|13661.9|13636.9|13661.9|13636.9|25
1648642960000|2022-03-30 12:22:40|13665|13640|13672.6|13635.1|13673|13640|13665|13635.1|1
1648642970000|2022-03-30 12:22:50|13672.8|13635.3|13646.2|13631.2|13672.8|13651.9|13646.2|13631.2|3
1648642980000|2022-03-30 12:23:00|13647.7|13632.7|13649.8|13634.8|13649.8|13634.8|13647.7|13632.7|1
1648642990000|2022-03-30 12:23:10|13650.4|13635.4|13651.2|13636.2|13651.2|13636.2|13650.4|13635.4|2
1648643000000|2022-03-30 12:23:20|13651.4|13636.4|13651.9|13636.9|13654.4|13639.4|13649|13634|2
1648643010000|2022-03-30 12:23:30|13651.3|13636.3|13650.5|13635.5|13651.3|13636.3|13650.5|13635.5|4
1648643030000|2022-03-30 12:23:50|13652.9|13637.9|13660|13645|13660|13645|13652.9|13637.9|2
1648643050000|2022-03-30 12:24:10|13660.5|13645.5|13661.5|13646.5|13661.5|13646.5|13660.5|13645.5|0
1648643060000|2022-03-30 12:24:20|13661.9|13646.9|13660.7|13645.7|13662.5|13647.5|13660.7|13645.7|0
1648643070000|2022-03-30 12:24:30|13660.9|13645.9|13661.2|13646.2|13661.2|13646.2|13660.9|13645.9|0
1648643080000|2022-03-30 12:24:40|13660.7|13645.7|13660.7|13645.7|13660.7|13645.7|13660.7|13645.7|0
1648643090000|2022-03-30 12:24:50|13658.8|13643.8|13657.8|13642.8|13658.8|13643.8|13657.5|13642.5|2
1648643100000|2022-03-30 12:25:00|13659.5|13644.5|13661.2|13646.2|13661.2|13646.2|13659.5|13644.5|1
1648643110000|2022-03-30 12:25:10|13659|13644|13653|13638|13659.3|13644.3|13653|13638|2
1648643120000|2022-03-30 12:25:20|13653.9|13638.9|13656.4|13641.4|13657.2|13642.2|13653.9|13638.9|3
1648643130000|2022-03-30 12:25:30|13656.6|13641.6|13657.3|13642.3|13657.5|13642.5|13656.3|13641.3|1
1648643140000|2022-03-30 12:25:40|13656.7|13641.7|13656.7|13641.7|13656.7|13641.7|13656.7|13641.7|0
1648643160000|2022-03-30 12:26:00|13656.9|13641.9|13655.6|13640.6|13656.9|13641.9|13655.6|13640.6|1
1648643170000|2022-03-30 12:26:10|13655.4|13640.4|13654.9|13639.9|13655.7|13640.7|13654.9|13639.9|0
1648643180000|2022-03-30 12:26:20|13655.1|13640.1|13653.9|13638.9|13655.4|13640.4|13653.9|13638.9|0
1648643190000|2022-03-30 12:26:30|13653.7|13638.7|13653.7|13638.7|13653.7|13638.7|13653.7|13638.7|0
1648643200000|2022-03-30 12:26:40|13653.4|13638.4|13653.4|13638.4|13653.4|13638.4|13653.4|13638.4|0
1648643220000|2022-03-30 12:27:00|13653|13638|13653.1|13638.1|13653.1|13638.1|13652.6|13637.6|1
1648643230000|2022-03-30 12:27:10|||||||||2
1648643250000|2022-03-30 12:27:30|13652.1|13637.1|13653.3|13638.3|13653.3|13638.3|13650.6|13635.6|2
1648643260000|2022-03-30 12:27:40|13653.1|13638.1|13653.1|13638.1|13653.1|13638.1|13653.1|13638.1|1
1648643280000|2022-03-30 12:28:00|13653.4|13638.4|13653.8|13638.8|13653.8|13638.8|13653.4|13638.4|2
1648643300000|2022-03-30 12:28:20|13654.1|13639.1|13654.1|13639.1|13654.1|13639.1|13654.1|13639.1|1
1648643310000|2022-03-30 12:28:30|13653.3|13638.3|13629.8|13614.8|13653.3|13638.3|13629.8|13614.8|7
1648643320000|2022-03-30 12:28:40|13630.2|13615.2|13617.5|13602.5|13631.1|13616.1|13617.3|13602.3|4
1648643330000|2022-03-30 12:28:50|13617.8|13602.8|13623.6|13586.1|13625.8|13605.3|13614.1|13586.1|3
1648643340000|2022-03-30 12:29:00|13619.9|13582.4|13609.4|13571.9|13619.9|13582.4|13609.4|13571.9|1
1648643350000|2022-03-30 12:29:10|13601.1|13576.1|13607.7|13592.7|13608|13593|13597.9|13572.9|4
1648643370000|2022-03-30 12:29:30|13605.2|13590.2|13604.7|13579.7|13608.1|13590.2|13603.7|13579.7|1
1648643380000|2022-03-30 12:29:40|13604.3|13579.3|13603.7|13578.7|13604.3|13579.3|13603.7|13578.7|0
1648643390000|2022-03-30 12:29:50|13600.9|13585.9|13601.3|13586.3|13601.3|13586.3|13600.9|13585.9|2
1648643400000|2022-03-30 12:30:00|13601.6|13586.6|13602.5|13587.5|13602.5|13587.5|13601.6|13586.6|1
1648643410000|2022-03-30 12:30:10|13605.3|13590.3|13611|13596|13617|13596|13605.3|13590.3|2
1648643420000|2022-03-30 12:30:20|13611.3|13596.3|13610.7|13595.7|13616.7|13596.3|13610.7|13591.1|0
1648643440000|2022-03-30 12:30:40|13610.6|13595.6|13611.3|13596.3|13611.7|13596.7|13610.6|13595.6|2
1648643460000|2022-03-30 12:31:00|13610.4|13595.4|13612.2|13597.2|13612.2|13597.2|13610.4|13595.4|0
1648643490000|2022-03-30 12:31:30|13611.9|13596.9|13611.9|13596.9|13611.9|13596.9|13611.9|13596.9|0
1648643500000|2022-03-30 12:31:40|13614|13599|13618.1|13603.1|13621.1|13606.1|13614|13599|2
1648643510000|2022-03-30 12:31:50|13621.4|13606.4|13621.4|13606.4|13621.4|13606.4|13621.4|13606.4|0
1648643520000|2022-03-30 12:32:00|13622.1|13607.1|13621.9|13606.9|13622.2|13607.2|13620.5|13605.5|1
1648643530000|2022-03-30 12:32:10|13622.2|13607.2|13622.2|13607.2|13622.2|13607.2|13622.2|13607.2|0
1648643540000|2022-03-30 12:32:20|13622.9|13607.9|13623.6|13608.6|13623.6|13608.6|13622.9|13607.9|0
1648643560000|2022-03-30 12:32:40|13624.4|13609.4|13624.2|13609.2|13624.5|13609.5|13624.2|13609.2|0
1648643570000|2022-03-30 12:32:50|13624|13609|13624.4|13609.4|13625.7|13610.7|13623.7|13608.7|1
1648643580000|2022-03-30 12:33:00|13625|13610|13624|13609|13625|13610|13624|13609|0
1648643640000|2022-03-30 12:34:00|13623|13608|13623|13608|13623|13608|13623|13608|0
1648643650000|2022-03-30 12:34:10|13623.4|13608.4|13623.4|13608.4|13623.4|13608.4|13623.4|13608.4|0
1648643660000|2022-03-30 12:34:20|13620.5|13605.5|13615.6|13600.6|13620.5|13605.5|13615.3|13600.3|2
1648643670000|2022-03-30 12:34:30|13615.9|13600.9|13615.9|13600.9|13615.9|13600.9|13615.9|13600.9|0
1648643690000|2022-03-30 12:34:50|13619.7|13594.7|13615.4|13600.4|13619.7|13600.9|13613.9|13594.7|0
1648643710000|2022-03-30 12:35:10|13615.1|13600.1|13614.6|13599.6|13615.1|13600.1|13614.6|13599.6|1
1648643720000|2022-03-30 12:35:20|13615.5|13600.5|13615.9|13600.9|13615.9|13600.9|13615.5|13600.5|2
1648643730000|2022-03-30 12:35:30|13615.6|13600.6|13618.6|13603.6|13618.6|13603.6|13615.6|13600.6|1
1648643750000|2022-03-30 12:35:50|||||||||1
1648643760000|2022-03-30 12:36:00|13620|13605|13621.8|13606.8|13622|13607|13620|13605|5
1648643770000|2022-03-30 12:36:10|13627.7|13612.7|13624.1|13609.1|13627.7|13612.7|13623.4|13608.4|9
1648643780000|2022-03-30 12:36:20|13625.4|13610.4|13627.5|13612.5|13627.7|13612.7|13625.4|13610.4|0
1648643790000|2022-03-30 12:36:30|13627.8|13612.8|13629.2|13614.2|13629.7|13614.7|13627.5|13612.5|0
1648643800000|2022-03-30 12:36:40|13629.7|13614.7|13631.5|13616.5|13631.7|13616.7|13629.6|13614.6|1
1648643810000|2022-03-30 12:36:50|13632.5|13617.5|13631.8|13616.8|13632.7|13617.7|13631.8|13616.8|0
1648643820000|2022-03-30 12:37:00|13631.6|13616.6|13631.6|13616.6|13631.6|13616.6|13631.6|13616.6|0
1648643850000|2022-03-30 12:37:30|13630.7|13615.7|13629.5|13614.5|13630.7|13615.7|13628.8|13613.8|1
1648643880000|2022-03-30 12:38:00|13631.7|13616.7|13620.8|13605.8|13633|13618|13617.8|13602.8|17
1648643890000|2022-03-30 12:38:10|13618.9|13603.9|13615.3|13600.3|13618.9|13603.9|13615.3|13600.3|5
1648643900000|2022-03-30 12:38:20|13613.8|13598.8|13613.3|13598.3|13613.8|13598.8|13613.3|13598.3|0
1648643910000|2022-03-30 12:38:30|13613.5|13598.5|13613.5|13598.5|13613.5|13598.5|13613.5|13598.5|0
1648643920000|2022-03-30 12:38:40|13613.8|13598.8|13611.1|13596.1|13613.8|13598.8|13611.1|13596.1|0
1648643930000|2022-03-30 12:38:50|13605.8|13580.8|13605.8|13580.8|13605.8|13580.8|13605.8|13580.8|11
1648643950000|2022-03-30 12:39:10|13599.5|13584.5|13598.1|13583.1|13599.5|13584.5|13598.1|13583.1|0
1648643960000|2022-03-30 12:39:20|13597.1|13582.1|13597.1|13582.1|13597.1|13582.1|13597.1|13582.1|0
1648643970000|2022-03-30 12:39:30|13597.4|13582.4|13594.6|13579.6|13597.8|13582.8|13594.6|13579.6|1
1648643980000|2022-03-30 12:39:40|13594.1|13579.1|13595.8|13580.8|13595.8|13580.8|13594.1|13579.1|1
1648643990000|2022-03-30 12:39:50|13598.9|13583.9|13601.8|13586.8|13601.8|13586.8|13598.9|13583.9|1
1648644000000|2022-03-30 12:40:00|13602|13587|13602|13587|13602.1|13587.1|13602|13587|0
1648644010000|2022-03-30 12:40:10|13596.8|13581.8|13596.8|13581.8|13596.8|13581.8|13596.8|13581.8|1
1648644020000|2022-03-30 12:40:20|13615.6|13578.1|13609.3|13584.3|13615.6|13584.3|13609.1|13578.1|16
1648644030000|2022-03-30 12:40:30|13608.8|13583.8|13600.8|13585.8|13610.6|13594.3|13600.8|13583.8|1
1648644040000|2022-03-30 12:40:40|13598.3|13583.3|13597.8|13582.8|13598.3|13583.3|13597.3|13582.3|0
1648644050000|2022-03-30 12:40:50|13598.8|13583.8|13598.8|13583.8|13598.8|13583.8|13598.8|13583.8|0
1648644060000|2022-03-30 12:41:00|13600.1|13585.1|13601.3|13586.3|13601.3|13586.3|13600.1|13585.1|1
1648644070000|2022-03-30 12:41:10|13598|13583|13599.8|13584.8|13599.8|13584.8|13598|13583|1
1648644080000|2022-03-30 12:41:20|13599.3|13584.3|13599.3|13584.3|13599.3|13584.3|13599.3|13584.3|2
1648644120000|2022-03-30 12:42:00|13599.9|13584.9|13603.1|13588.1|13603.6|13588.6|13599.9|13584.9|1
1648644130000|2022-03-30 12:42:10|13602.8|13587.8|13603.3|13588.3|13603.3|13588.3|13602.8|13587.8|0
1648644150000|2022-03-30 12:42:30|13603.6|13588.6|13603.6|13588.6|13603.6|13588.6|13603.6|13588.6|0
1648644160000|2022-03-30 12:42:40|13603.3|13588.3|13603.3|13588.3|13603.3|13588.3|13603.3|13588.3|0
1648644200000|2022-03-30 12:43:20|13604.6|13589.6|13604.6|13589.6|13604.6|13589.6|13604.6|13589.6|0
1648644230000|2022-03-30 12:43:50|13604.8|13589.8|13604.8|13589.8|13604.8|13589.8|13604.8|13589.8|0
1648644240000|2022-03-30 12:44:00|13605.4|13590.4|13605.5|13590.5|13605.6|13590.6|13603.1|13588.1|3
1648644250000|2022-03-30 12:44:10|13605.1|13590.1|13605.1|13590.1|13605.1|13590.1|13605.1|13590.1|0
1648644260000|2022-03-30 12:44:20|13604.8|13589.8|13604.8|13589.8|13604.8|13589.8|13604.8|13589.8|1
1648644360000|2022-03-30 12:46:00|13605.1|13590.1|13605.3|13590.3|13605.3|13590.3|13605.1|13590.1|1
1648644410000|2022-03-30 12:46:50|13606.8|13591.8|13608|13593|13608|13593|13606.8|13591.8|1
1648644420000|2022-03-30 12:47:00|13605.3|13590.3|13604.3|13589.3|13605.3|13590.3|13604.3|13589.3|3
1648644440000|2022-03-30 12:47:20|13607.2|13569.7|13609|13571.5|13609|13571.5|13607.2|13569.7|16
1648644450000|2022-03-30 12:47:30|13601.8|13576.8|13592.3|13577.3|13601.8|13577.5|13592.3|13576.8|2
1648644460000|2022-03-30 12:47:40|13592.4|13577.4|13591.3|13576.3|13593|13578|13591.3|13576.3|0
1648644470000|2022-03-30 12:47:50|13590.8|13575.8|13588.5|13573.5|13590.8|13575.8|13588.5|13573.5|0
1648644480000|2022-03-30 12:48:00|13588.3|13573.3|13588.3|13573.3|13588.3|13573.3|13588.3|13573.3|1
1648644490000|2022-03-30 12:48:10|13588|13573|13590.6|13575.6|13590.6|13575.6|13587.1|13572.1|0
1648644500000|2022-03-30 12:48:20|13590.1|13575.1|13591.8|13576.8|13592.8|13577.8|13590.1|13575.1|2
1648644510000|2022-03-30 12:48:30|13591.6|13576.6|13594.3|13579.3|13594.3|13579.3|13591.6|13576.6|0
1648644520000|2022-03-30 12:48:40|13594.8|13579.8|13594.3|13579.3|13596.3|13581.3|13594.3|13579.3|6
1648644530000|2022-03-30 12:48:50|13588|13573|13587.6|13572.6|13588|13573|13587.6|13572.6|1
1648644540000|2022-03-30 12:49:00|13586.8|13571.8|13585.4|13570.4|13586.8|13571.8|13585.4|13570.4|0
1648644550000|2022-03-30 12:49:10|13583|13568|13583|13568|13583|13568|13583|13568|0
1648644570000|2022-03-30 12:49:30|13583.3|13568.3|13583.3|13568.3|13583.3|13568.3|13583.3|13568.3|0
1648644600000|2022-03-30 12:50:00|13582.8|13567.8|13582.8|13567.8|13582.8|13567.8|13582.8|13567.8|0
1648644620000|2022-03-30 12:50:20|13583.3|13568.3|13583.3|13568.3|13583.3|13568.3|13583.3|13568.3|5
1648644640000|2022-03-30 12:50:40|13583|13568|13582.1|13567.1|13583|13568|13582.1|13567.1|3
1648644650000|2022-03-30 12:50:50|13581.9|13566.9|13576.8|13561.8|13581.9|13566.9|13576.8|13561.8|7
1648644660000|2022-03-30 12:51:00|13576.6|13561.6|13579.1|13564.1|13579.1|13564.1|13576.6|13561.6|10
1648644670000|2022-03-30 12:51:10|13581.2|13566.2|13581.6|13566.6|13582.6|13567.6|13581.2|13566.2|1
1648644680000|2022-03-30 12:51:20|||||||||2
1648644690000|2022-03-30 12:51:30|13580.8|13565.8|13579.3|13564.3|13580.8|13565.8|13578|13563|3
1648644700000|2022-03-30 12:51:40|13578.1|13563.1|13576.2|13561.2|13578.1|13563.1|13576.2|13561.2|2
1648644710000|2022-03-30 12:51:50|13576|13561|13576.3|13561.3|13576.3|13561.3|13576|13561|0
1648644720000|2022-03-30 12:52:00|13578.7|13563.7|13582.6|13567.6|13582.9|13567.9|13578.7|13563.7|3
1648644730000|2022-03-30 12:52:10|13581.3|13566.3|13582.6|13567.6|13582.6|13567.6|13581.3|13566.3|0
1648644740000|2022-03-30 12:52:20|13581.6|13566.6|13577.8|13562.8|13581.6|13566.6|13577.8|13562.8|1
1648644750000|2022-03-30 12:52:30|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|2
1648644760000|2022-03-30 12:52:40|||||||||2
1648644780000|2022-03-30 12:53:00|13577.1|13562.1|13577.3|13562.3|13577.3|13562.3|13576.8|13561.8|0
1648644820000|2022-03-30 12:53:40|||||||||2
1648644840000|2022-03-30 12:54:00|||||||||1
1648644860000|2022-03-30 12:54:20|13577.1|13562.1|13577.1|13562.1|13577.3|13562.3|13576.8|13561.8|0
1648644870000|2022-03-30 12:54:30|13576.8|13561.8|13577.6|13562.6|13577.6|13562.6|13576.8|13561.8|3
1648644880000|2022-03-30 12:54:40|13580.4|13565.4|13580.1|13565.1|13580.4|13565.4|13580.1|13565.1|5
1648644900000|2022-03-30 12:55:00|13580.8|13565.8|13583.2|13568.2|13583.2|13568.2|13580.8|13565.8|1
1648644910000|2022-03-30 12:55:10|13583.7|13568.7|13589|13574|13589|13574|13583.7|13568.7|0
1648644920000|2022-03-30 12:55:20|13589.8|13574.8|13589.8|13574.8|13589.8|13574.8|13589.8|13574.8|0
1648644930000|2022-03-30 12:55:30|13589.5|13574.5|13589.5|13574.5|13589.5|13574.5|13589.5|13574.5|0
1648644940000|2022-03-30 12:55:40|||||||||2
1648644970000|2022-03-30 12:56:10|13596.2|13581.2|13608.6|13593.6|13608.6|13593.6|13596.2|13581.2|2
1648644980000|2022-03-30 12:56:20|13609.8|13594.8|13615.3|13600.3|13615.3|13600.3|13609.8|13594.8|1
1648644990000|2022-03-30 12:56:30|13612.8|13597.8|13611.3|13596.3|13612.8|13597.8|13611.3|13596.3|1
1648645000000|2022-03-30 12:56:40|13611.5|13596.5|13614.8|13589.8|13614.8|13596.8|13611.5|13588.8|2
1648645020000|2022-03-30 12:57:00|13615.1|13590.1|13615.1|13590.1|13615.1|13590.1|13615.1|13590.1|0
1648645050000|2022-03-30 12:57:30|13614.8|13589.8|13603.1|13588.1|13614.8|13592.6|13603.1|13588.1|0
1648645060000|2022-03-30 12:57:40|||||||||3
1648645100000|2022-03-30 12:58:20|13603.3|13588.3|13604.1|13589.1|13604.1|13589.1|13603.2|13588.2|1
1648645120000|2022-03-30 12:58:40|13603.7|13588.7|13603.7|13588.7|13604.1|13589.1|13603.7|13588.7|3
1648645140000|2022-03-30 12:59:00|13604.1|13589.1|13604.1|13589.1|13604.1|13589.1|13604.1|13589.1|0
1648645180000|2022-03-30 12:59:40|||||||||2
1648645200000|2022-03-30 13:00:00|13604|13589|13608.2|13593.2|13608.2|13593.2|13604|13589|4
1648645210000|2022-03-30 13:00:10|13608.7|13593.7|13609.2|13594.2|13609.2|13594.2|13608.7|13593.7|2
1648645220000|2022-03-30 13:00:20|13608.9|13593.9|13609.2|13594.2|13609.2|13594.2|13608.7|13593.7|1
1648645230000|2022-03-30 13:00:30|13608.7|13593.7|13609.2|13594.2|13609.2|13594.2|13608.7|13593.7|1
1648645240000|2022-03-30 13:00:40|13608.9|13593.9|13609.2|13594.2|13609.2|13594.2|13608.9|13593.9|2
1648645250000|2022-03-30 13:00:50|13610.2|13595.2|13610.2|13595.2|13610.2|13595.2|13610.2|13595.2|0
1648645260000|2022-03-30 13:01:00|||||||||1
1648645280000|2022-03-30 13:01:20|13611|13596|13613|13598|13613|13598|13611|13596|0
1648645290000|2022-03-30 13:01:30|13612.7|13597.7|13612.7|13597.7|13612.7|13597.7|13612.7|13597.7|0
1648645300000|2022-03-30 13:01:40|13611.7|13596.7|13612.2|13597.2|13612.2|13597.2|13611.7|13596.7|11
1648645310000|2022-03-30 13:01:50|13612.7|13597.7|13612.7|13597.7|13612.7|13597.7|13612.7|13597.7|2
1648645320000|2022-03-30 13:02:00|13613.9|13598.9|13617.2|13602.2|13617.2|13602.2|13613.9|13598.9|0
1648645340000|2022-03-30 13:02:20|13616.5|13601.5|13616.5|13601.5|13616.5|13601.5|13616.5|13601.5|0
1648645350000|2022-03-30 13:02:30|13616.7|13601.7|13617|13602|13617|13602|13616.7|13601.7|0
1648645360000|2022-03-30 13:02:40|||||||||2
1648645380000|2022-03-30 13:03:00|13617.7|13602.7|13617.7|13602.7|13617.7|13602.7|13617|13602|0
1648645390000|2022-03-30 13:03:10|13617.1|13602.1|13616.5|13601.5|13617.1|13602.1|13616.5|13601.5|0
1648645400000|2022-03-30 13:03:20|13616.9|13601.9|13619|13604|13619|13604|13616.7|13601.7|2
1648645410000|2022-03-30 13:03:30|13623.5|13608.5|13624.5|13609.5|13624.5|13609.5|13623.3|13608.3|4
1648645420000|2022-03-30 13:03:40|13626.3|13611.3|13631|13616|13631.5|13616.5|13625|13610|2
1648645430000|2022-03-30 13:03:50|13627|13612|13624.1|13609.1|13627|13612|13624.1|13609.1|10
1648645440000|2022-03-30 13:04:00|13622.9|13607.9|13625.6|13610.6|13625.6|13610.6|13622.9|13607.9|0
1648645450000|2022-03-30 13:04:10|13629.4|13614.4|13621.1|13606.1|13629.4|13614.4|13621.1|13600.9|10
1648645460000|2022-03-30 13:04:20|13619.9|13604.9|13619.9|13604.9|13619.9|13604.9|13619.9|13604.9|0
1648645470000|2022-03-30 13:04:30|13634.6|13597.1|13639.8|13602.3|13640.1|13602.6|13634.6|13597.1|20
1648645480000|2022-03-30 13:04:40|13640.1|13602.6|13625.9|13600.9|13640.1|13602.6|13624.4|13599.4|22
1648645490000|2022-03-30 13:04:50|13626.2|13601.2|13623.4|13598.4|13626.2|13601.2|13623.4|13598.4|8
1648645510000|2022-03-30 13:05:10|13623.9|13598.9|13628|13590.5|13629.4|13598.9|13623.9|13590.5|0
1648645520000|2022-03-30 13:05:20|13628.1|13590.6|13627.2|13589.7|13629.6|13592.1|13627.2|13589.7|1
1648645540000|2022-03-30 13:05:40|||||||||2
1648645550000|2022-03-30 13:05:50|13627.7|13590.2|13627.7|13590.2|13627.7|13590.2|13627.7|13590.2|0
1648645560000|2022-03-30 13:06:00|13627.5|13590|13612.7|13597.7|13627.5|13598.7|13610|13589.9|0
1648645580000|2022-03-30 13:06:20|13611.1|13596.1|13613.2|13598.2|13613.2|13598.2|13611.1|13596.1|1
1648645590000|2022-03-30 13:06:30|13614.7|13599.7|13618.2|13603.2|13620.2|13605.2|13614.7|13599.7|1
1648645600000|2022-03-30 13:06:40|13618.7|13603.7|13618.7|13603.7|13618.7|13603.7|13618.7|13603.7|2
1648645610000|2022-03-30 13:06:50|13618.2|13603.2|13618.2|13603.2|13618.2|13603.2|13618.2|13603.2|0
1648645620000|2022-03-30 13:07:00|13618.5|13603.5|13614.9|13599.9|13618.5|13603.5|13614.9|13599.9|5
1648645630000|2022-03-30 13:07:10|13614.5|13599.5|13608.6|13593.6|13616.2|13601.2|13608.6|13593.6|6
1648645640000|2022-03-30 13:07:20|13614.6|13589.6|13616.1|13591.1|13616.1|13591.1|13614.6|13589.6|3
1648645660000|2022-03-30 13:07:40|13616.2|13591.2|13616.1|13591.1|13616.4|13591.4|13616.1|13591.1|2
1648645680000|2022-03-30 13:08:00|13605.4|13590.4|13605.4|13590.4|13605.4|13590.4|13605.4|13590.4|2
1648645700000|2022-03-30 13:08:20|13607|13592|13606.4|13591.4|13608.7|13593.7|13606.4|13591.4|11
1648645710000|2022-03-30 13:08:30|13606.1|13591.1|13606.1|13591.1|13606.1|13591.1|13606.1|13591.1|0
1648645720000|2022-03-30 13:08:40|13606.3|13591.3|13606.4|13591.4|13606.6|13591.6|13606.1|13591.1|2
1648645730000|2022-03-30 13:08:50|13621|13606|13621|13606|13621|13606|13621|13606|8
1648645740000|2022-03-30 13:09:00|13620.7|13605.7|13618.8|13603.8|13620.7|13605.7|13618.8|13603.8|5
1648645750000|2022-03-30 13:09:10|13618.6|13603.6|13612.7|13597.7|13618.6|13603.6|13612.5|13597.5|3
1648645760000|2022-03-30 13:09:20|13612.5|13597.5|13612.2|13597.2|13612.5|13597.5|13612.2|13597.2|0
1648645770000|2022-03-30 13:09:30|13611.6|13596.6|13611.6|13596.6|13611.6|13596.6|13611.6|13596.6|2
1648645780000|2022-03-30 13:09:40|||||||||2
1648645790000|2022-03-30 13:09:50|13608.6|13593.6|13616.7|13601.7|13616.7|13601.7|13608.3|13593.3|3
1648645800000|2022-03-30 13:10:00|13616.2|13601.2|13616.2|13601.2|13616.2|13601.2|13616.2|13601.2|0
1648645810000|2022-03-30 13:10:10|13615|13600|13611.1|13596.1|13615|13600|13610.6|13595.6|0
1648645820000|2022-03-30 13:10:20|13612.4|13597.4|13612.4|13597.4|13612.4|13597.4|13612.4|13597.4|0
1648645840000|2022-03-30 13:10:40|13613.4|13598.4|13614.6|13599.6|13614.6|13599.6|13613.4|13598.4|2
1648645870000|2022-03-30 13:11:10|13614.8|13599.8|13616.4|13601.4|13616.4|13601.4|13614.8|13599.8|2
1648645880000|2022-03-30 13:11:20|13617.9|13602.9|13617.9|13602.9|13617.9|13602.9|13617.9|13602.9|1
1648645900000|2022-03-30 13:11:40|13618.5|13603.5|13618.5|13603.5|13618.5|13603.5|13618.5|13603.5|4
1648645910000|2022-03-30 13:11:50|13619.4|13604.4|13619.6|13604.6|13619.6|13604.6|13619.4|13604.4|1
1648645920000|2022-03-30 13:12:00|13619.9|13604.9|13627.9|13612.9|13627.9|13612.9|13619.9|13604.9|4
1648645930000|2022-03-30 13:12:10|13628.4|13613.4|13637.4|13612.4|13637.4|13613.4|13628.4|13609.9|2
1648645940000|2022-03-30 13:12:20|13635.4|13620.4|13635.9|13620.9|13636.4|13621.4|13632.4|13617.4|4
1648645950000|2022-03-30 13:12:30|13634.7|13619.7|13633.1|13618.1|13634.7|13619.7|13633.1|13618.1|2
1648645960000|2022-03-30 13:12:40|13634.5|13619.5|13634.2|13619.2|13635.4|13620.4|13632.4|13617.4|6
1648645970000|2022-03-30 13:12:50|13632.7|13617.7|13632.7|13617.7|13632.7|13617.7|13632.7|13617.7|2
1648646000000|2022-03-30 13:13:20|13632.1|13617.1|13625.4|13610.4|13632.7|13617.1|13625.4|13607.7|1
1648646010000|2022-03-30 13:13:30|13621.1|13606.1|13617.1|13602.1|13621.1|13606.1|13617.1|13602.1|0
1648646020000|2022-03-30 13:13:40|13616.5|13601.5|13615.1|13600.1|13616.5|13601.5|13615.1|13600.1|2
1648646030000|2022-03-30 13:13:50|13613.9|13598.9|13612.4|13597.4|13613.9|13598.9|13612.4|13597.4|2
1648646040000|2022-03-30 13:14:00|13612.1|13597.1|13613.5|13598.5|13613.5|13598.5|13612.1|13597.1|1
1648646050000|2022-03-30 13:14:10|13616|13601|13617.7|13602.7|13617.7|13602.7|13616|13601|3
1648646070000|2022-03-30 13:14:30|13620.5|13605.5|13621.5|13606.5|13621.5|13606.5|13620.5|13605.5|0
1648646080000|2022-03-30 13:14:40|13623.2|13608.2|13626.5|13611.5|13626.5|13611.5|13623.2|13608.2|2
1648646150000|2022-03-30 13:15:50|13627|13612|13626.7|13611.7|13627|13612|13626.7|13611.7|1
1648646160000|2022-03-30 13:16:00|13627|13612|13627|13612|13627|13612|13627|13612|0
1648646170000|2022-03-30 13:16:10|13627.2|13612.2|13628.5|13613.5|13628.5|13613.5|13627.2|13612.2|0
1648646190000|2022-03-30 13:16:30|13628.3|13613.3|13628|13613|13628.3|13613.3|13628|13613|0
1648646200000|2022-03-30 13:16:40|13628.5|13613.5|13628.5|13613.5|13628.5|13613.5|13628.5|13613.5|0
1648646220000|2022-03-30 13:17:00|13628.8|13613.8|13626.3|13611.3|13628.8|13613.8|13626.3|13611.3|0
1648646230000|2022-03-30 13:17:10|13626|13611|13626|13611|13626|13611|13626|13611|0
1648646250000|2022-03-30 13:17:30|||||||||1
1648646260000|2022-03-30 13:17:40|13626.3|13611.3|13626.3|13611.3|13626.3|13611.3|13626.3|13611.3|0
1648646280000|2022-03-30 13:18:00|13627.2|13612.2|13631|13616|13631|13616|13627.2|13612.2|5
1648646290000|2022-03-30 13:18:10|13631.3|13616.3|13631.3|13616.3|13631.3|13616.3|13631.3|13616.3|2
1648646340000|2022-03-30 13:19:00|13631|13616|13631|13616|13631|13616|13631|13616|0
1648646350000|2022-03-30 13:19:10|13630.8|13615.8|13630.5|13615.5|13630.8|13615.8|13630.5|13615.5|1
1648646360000|2022-03-30 13:19:20|13631.5|13616.5|13631.5|13616.5|13631.5|13616.5|13631.5|13616.5|0
1648646370000|2022-03-30 13:19:30|13630.5|13615.5|13630|13615|13630.5|13615.5|13630|13615|1
1648646380000|2022-03-30 13:19:40|13630.3|13615.3|13630.3|13615.3|13630.3|13615.3|13630.3|13615.3|0
1648646390000|2022-03-30 13:19:50|||||||||1
1648646410000|2022-03-30 13:20:10|13630|13615|13630|13615|13630|13615|13630|13615|0
1648646420000|2022-03-30 13:20:20|13629|13614|13628.3|13613.3|13629|13614|13628.3|13613.3|3
1648646430000|2022-03-30 13:20:30|13628.8|13613.8|13628.8|13613.8|13628.8|13613.8|13628.8|13613.8|0
1648646450000|2022-03-30 13:20:50|13628.6|13613.6|13628|13613|13628.6|13613.6|13628|13613|0
1648646500000|2022-03-30 13:21:40|13627.6|13612.6|13627.6|13612.6|13627.6|13612.6|13627.6|13612.6|0
1648646520000|2022-03-30 13:22:00|13628.1|13613.1|13628.1|13613.1|13628.1|13613.1|13628.1|13613.1|0
1648646530000|2022-03-30 13:22:10|||||||||1
1648646540000|2022-03-30 13:22:20|13629.5|13614.5|13629.5|13614.5|13629.5|13614.5|13629.5|13614.5|0
1648646550000|2022-03-30 13:22:30|13630.1|13615.1|13630|13615|13630.1|13615.1|13629.5|13614.5|0
1648646560000|2022-03-30 13:22:40|13629.5|13614.5|13632.5|13617.5|13632.5|13617.5|13629.5|13614.5|3
1648646570000|2022-03-30 13:22:50|13634.3|13619.3|13635.8|13620.8|13636|13621|13634.3|13619.3|2
1648646580000|2022-03-30 13:23:00|13635.5|13620.5|13638.5|13623.5|13638.5|13623.5|13635.5|13620.5|2
1648646590000|2022-03-30 13:23:10|13638.4|13623.4|13637.5|13622.5|13638.4|13623.4|13637.5|13622.5|0
1648646600000|2022-03-30 13:23:20|13635.9|13620.9|13634.2|13619.2|13637.5|13622.5|13634.2|13619.2|4
1648646610000|2022-03-30 13:23:30|13632.9|13617.9|13632.9|13617.9|13632.9|13617.9|13632.9|13617.9|0
1648646620000|2022-03-30 13:23:40|||||||||1
1648646640000|2022-03-30 13:24:00|13633.1|13618.1|13633.4|13618.4|13633.4|13618.4|13633.1|13618.1|0
1648646670000|2022-03-30 13:24:30|||||||||5
1648646700000|2022-03-30 13:25:00|13634.1|13619.1|13634.9|13619.9|13634.9|13619.9|13634|13619|1
1648646710000|2022-03-30 13:25:10|13636.2|13621.2|13636.4|13621.4|13636.4|13621.4|13636.2|13621.2|1
1648646720000|2022-03-30 13:25:20|13641.2|13626.2|13641.9|13626.9|13641.9|13626.9|13641.2|13626.2|2
1648646730000|2022-03-30 13:25:30|13641.7|13626.7|13641.7|13626.7|13641.7|13626.7|13641.7|13626.7|0
1648646740000|2022-03-30 13:25:40|13641.2|13626.2|13639.7|13624.7|13641.2|13626.2|13639.7|13624.7|0
1648646800000|2022-03-30 13:26:40|13641.9|13626.9|13641.9|13626.9|13641.9|13626.9|13641.9|13626.9|1
1648646810000|2022-03-30 13:26:50|13642.1|13627.1|13647.4|13632.4|13647.4|13632.4|13642.1|13627.1|1
1648646820000|2022-03-30 13:27:00|13648.9|13633.9|13648.4|13633.4|13651.5|13636.5|13648.4|13633.4|12
1648646830000|2022-03-30 13:27:10|13646.6|13631.6|13645.7|13630.7|13646.6|13631.6|13645.2|13630.2|1
1648646840000|2022-03-30 13:27:20|13645.2|13630.2|13642.6|13627.6|13645.2|13630.2|13642.6|13627.6|1
1648646860000|2022-03-30 13:27:40|||||||||1
1648646900000|2022-03-30 13:28:20|13642.8|13627.8|13643.2|13628.2|13643.2|13628.2|13642.8|13627.8|0
1648646910000|2022-03-30 13:28:30|13642.6|13627.6|13642.6|13627.6|13642.6|13627.6|13642.6|13627.6|0
1648646920000|2022-03-30 13:28:40|13642.9|13627.9|13642.9|13627.9|13642.9|13627.9|13642.9|13627.9|0
1648646940000|2022-03-30 13:29:00|13640.7|13625.7|13644.9|13629.9|13644.9|13629.9|13640.7|13625.7|3
1648646950000|2022-03-30 13:29:10|13647.9|13632.9|13648.3|13633.3|13648.7|13633.7|13647.2|13632.2|10
1648646960000|2022-03-30 13:29:20|13647.8|13632.8|13647.9|13632.9|13647.9|13632.9|13647.8|13632.8|0
1648646970000|2022-03-30 13:29:30|13648.5|13633.5|13648|13633|13648.5|13633.5|13648|13633|2
1648646980000|2022-03-30 13:29:40|13648.2|13633.2|13648.5|13633.5|13649|13634|13648.2|13633.2|0
1648646990000|2022-03-30 13:29:50|13649|13634|13649.3|13634.3|13649.3|13634.3|13649|13634|0
1648647000000|2022-03-30 13:30:00|13649|13634|13640.5|13625.5|13649|13634|13640.5|13625.5|51
1648647010000|2022-03-30 13:30:10|13640|13625|13641|13626|13641.6|13626.6|13640|13625|11
1648647020000|2022-03-30 13:30:20|13641.5|13626.5|13636.5|13621.5|13641.5|13626.5|13636.5|13621.5|16
1648647030000|2022-03-30 13:30:30|13636.3|13621.3|13636.3|13621.3|13636.3|13621.3|13636.3|13621.3|0
1648647040000|2022-03-30 13:30:40|13636|13621|13631.5|13616.5|13636|13621|13631.5|13616.5|6
1648647050000|2022-03-30 13:30:50|13631|13616|13616.8|13601.8|13631|13616|13616.8|13601.8|6
1648647060000|2022-03-30 13:31:00|13615.8|13600.8|13620|13605|13621.6|13606.6|13615.8|13600.8|6
1648647070000|2022-03-30 13:31:10|13619.8|13604.8|13618.1|13603.1|13620.1|13605.1|13617.8|13602.8|10
1648647080000|2022-03-30 13:31:20|13618.8|13603.8|13619.3|13604.3|13619.3|13604.3|13618.8|13603.8|0
1648647090000|2022-03-30 13:31:30|13618.8|13603.8|13619.3|13604.3|13619.3|13604.3|13618.6|13603.6|5
1648647100000|2022-03-30 13:31:40|13618.9|13603.9|13618.9|13603.9|13618.9|13603.9|13618.9|13603.9|0
1648647110000|2022-03-30 13:31:50|13618.6|13603.6|13618.4|13603.4|13618.6|13603.6|13618.4|13603.4|1
1648647120000|2022-03-30 13:32:00|13618.1|13603.1|13618.1|13603.1|13618.1|13603.1|13618.1|13603.1|0
1648647130000|2022-03-30 13:32:10|13619.7|13604.7|13619.7|13604.7|13620|13605|13619|13604|2
1648647140000|2022-03-30 13:32:20|13619.5|13604.5|13624.6|13609.6|13625.8|13610.8|13619.5|13604.5|3
1648647150000|2022-03-30 13:32:30|13624|13609|13624|13609|13624|13609|13624|13609|4
1648647160000|2022-03-30 13:32:40|13623.3|13608.3|13622.5|13607.5|13623.3|13608.3|13622.5|13607.5|4
1648647170000|2022-03-30 13:32:50|13622.2|13607.2|13618.1|13603.1|13622.2|13607.2|13618.1|13603.1|8
1648647180000|2022-03-30 13:33:00|13617.6|13602.6|13617.6|13602.6|13619.3|13604.3|13617.6|13602.6|2
1648647190000|2022-03-30 13:33:10|13618|13603|13612.6|13597.6|13618.9|13603.9|13612.6|13597.6|3
1648647200000|2022-03-30 13:33:20|13612.8|13597.8|13612.8|13597.8|13612.8|13597.8|13612.8|13597.8|0
1648647210000|2022-03-30 13:33:30|13612.6|13597.6|13612.6|13597.6|13612.6|13597.6|13612.6|13597.6|0
1648647220000|2022-03-30 13:33:40|13613.2|13598.2|13615.8|13600.8|13615.8|13600.8|13613.2|13598.2|3
1648647240000|2022-03-30 13:34:00|13617.3|13602.3|13620.2|13605.2|13620.2|13605.2|13617.3|13602.3|8
1648647250000|2022-03-30 13:34:10|13620|13605|13620.3|13605.3|13620.3|13605.3|13620|13605|4
1648647260000|2022-03-30 13:34:20|13620.1|13605.1|13620.1|13605.1|13620.1|13605.1|13620.1|13605.1|12
1648647270000|2022-03-30 13:34:30|13617|13602|13610.2|13595.2|13617|13602|13610.2|13595.2|12
1648647280000|2022-03-30 13:34:40|13610.4|13595.4|13610.7|13595.7|13611|13596|13610|13595|7
1648647290000|2022-03-30 13:34:50|13607.5|13592.5|13606.5|13591.5|13608.5|13593.5|13606.5|13591.5|8
1648647300000|2022-03-30 13:35:00|13607.7|13592.7|13610.2|13595.2|13610.2|13595.2|13607.7|13592.7|4
1648647310000|2022-03-30 13:35:10|13609.7|13594.7|13611.9|13596.9|13611.9|13596.9|13609.7|13594.7|3
1648647330000|2022-03-30 13:35:30|13613|13598|13613.8|13598.8|13613.8|13598.8|13613|13598|2
1648647340000|2022-03-30 13:35:40|13615.9|13600.9|13616.9|13601.9|13616.9|13601.9|13615.9|13600.9|4
1648647360000|2022-03-30 13:36:00|13615.9|13600.9|13617.8|13602.8|13621.8|13606.8|13615.9|13600.9|3
1648647370000|2022-03-30 13:36:10|13617.2|13602.2|13618.6|13603.6|13619|13604|13616.5|13601.5|9
1648647380000|2022-03-30 13:36:20|13618.3|13603.3|13619.8|13604.8|13619.8|13604.8|13618.3|13603.3|4
1648647400000|2022-03-30 13:36:40|13625.2|13610.2|13628.8|13613.8|13628.8|13613.8|13625.2|13610.2|2
1648647420000|2022-03-30 13:37:00|13629.3|13614.3|13629.3|13614.3|13629.3|13614.3|13629.3|13614.3|0
1648647430000|2022-03-30 13:37:10|13629.8|13614.8|13643.3|13628.3|13643.5|13628.5|13629.8|13614.8|12
1648647440000|2022-03-30 13:37:20|13641.8|13626.8|13640.8|13625.8|13641.8|13626.8|13640.8|13625.8|2
1648647480000|2022-03-30 13:38:00|13640.5|13625.5|13640.5|13625.5|13640.5|13625.5|13640.5|13625.5|3
1648647490000|2022-03-30 13:38:10|13640.8|13625.8|13640.2|13625.2|13640.8|13625.8|13640.2|13625.2|1
1648647500000|2022-03-30 13:38:20|13639.5|13624.5|13639.5|13624.5|13639.5|13624.5|13639.3|13624.3|0
1648647510000|2022-03-30 13:38:30|13639.3|13624.3|13625|13610|13639.3|13624.3|13625|13610|6
1648647520000|2022-03-30 13:38:40|13625.4|13610.4|13625|13610|13626.6|13611.6|13625|13610|0
1648647530000|2022-03-30 13:38:50|||||||||1
1648647540000|2022-03-30 13:39:00|13625.3|13610.3|13625.3|13610.3|13625.3|13610.3|13625.3|13610.3|1
1648647560000|2022-03-30 13:39:20|||||||||4
1648647570000|2022-03-30 13:39:30|13623.1|13608.1|13623.1|13608.1|13623.3|13608.3|13623.1|13608.1|1
1648647580000|2022-03-30 13:39:40|13622.6|13607.6|13622.6|13607.6|13622.6|13607.6|13622.6|13607.6|2
1648647590000|2022-03-30 13:39:50|13621.9|13606.9|13618.5|13603.5|13621.9|13606.9|13618.5|13603.5|17
1648647600000|2022-03-30 13:40:00|13622.2|13607.2|13625.6|13610.6|13628.2|13613.2|13622.2|13607.2|11
1648647610000|2022-03-30 13:40:10|13625.9|13610.9|13625.9|13610.9|13625.9|13610.9|13625.9|13610.9|0
1648647650000|2022-03-30 13:40:50|13623.9|13608.9|13623.9|13608.9|13623.9|13608.9|13623.9|13608.9|1
1648647660000|2022-03-30 13:41:00|13624.9|13609.9|13622.9|13607.9|13624.9|13609.9|13622.9|13607.9|0
1648647670000|2022-03-30 13:41:10|13619.7|13604.7|13618.9|13603.9|13619.7|13604.7|13618.9|13603.9|2
1648647680000|2022-03-30 13:41:20|13618.3|13603.3|13617.9|13602.9|13618.3|13603.3|13617.9|13602.9|1
1648647690000|2022-03-30 13:41:30|13616.4|13601.4|13615.1|13600.1|13616.4|13601.4|13615.1|13600.1|3
1648647700000|2022-03-30 13:41:40|13608.5|13593.5|13605.4|13590.4|13609.2|13594.2|13603.9|13588.9|9
1648647720000|2022-03-30 13:42:00|13605.8|13590.8|13617.4|13602.4|13617.4|13602.4|13605.8|13590.8|8
1648647730000|2022-03-30 13:42:10|13618.2|13603.2|13618.5|13603.5|13619.9|13604.9|13618.2|13603.2|0
1648647740000|2022-03-30 13:42:20|13617.6|13602.6|13615.8|13600.8|13617.6|13602.6|13615.8|13600.8|2
1648647750000|2022-03-30 13:42:30|13614.4|13599.4|13610.2|13595.2|13614.4|13599.4|13609.7|13594.7|2
1648647760000|2022-03-30 13:42:40|13609.7|13594.7|13609.9|13594.9|13609.9|13594.9|13609.7|13594.7|0
1648647780000|2022-03-30 13:43:00|13609.6|13594.6|13609.6|13594.6|13609.6|13594.6|13609.3|13594.3|2
1648647790000|2022-03-30 13:43:10|13609|13594|13606.4|13591.4|13609|13594|13606.4|13591.4|4
1648647800000|2022-03-30 13:43:20|13605.9|13590.9|13606.6|13591.6|13606.6|13591.6|13605.9|13590.9|0
1648647810000|2022-03-30 13:43:30|13604.9|13589.9|13604.9|13589.9|13604.9|13589.9|13604.9|13589.9|2
1648647820000|2022-03-30 13:43:40|13604.1|13589.1|13604.1|13589.1|13604.1|13589.1|13604.1|13589.1|1
1648647830000|2022-03-30 13:43:50|13602.9|13587.9|13599.6|13584.6|13602.9|13587.9|13599.6|13584.6|2
1648647840000|2022-03-30 13:44:00|13599.4|13584.4|13595.9|13580.9|13599.4|13584.4|13593.6|13578.6|1
1648647850000|2022-03-30 13:44:10|13594.6|13579.6|13593.4|13578.4|13594.6|13579.6|13593.4|13578.4|2
1648647860000|2022-03-30 13:44:20|||||||||2
1648647870000|2022-03-30 13:44:30|13592.1|13577.1|13590|13575|13592.1|13577.1|13590|13575|3
1648647880000|2022-03-30 13:44:40|13588.7|13573.7|13581.9|13566.9|13588.7|13573.7|13581.7|13566.7|11
1648647890000|2022-03-30 13:44:50|13581.7|13566.7|13580.9|13565.9|13581.9|13566.9|13580.9|13565.9|1
1648647900000|2022-03-30 13:45:00|13581.7|13566.7|13582.8|13567.8|13583.4|13568.4|13581.7|13566.7|10
1648647910000|2022-03-30 13:45:10|13583.3|13568.3|13584.3|13569.3|13584.3|13569.3|13583.2|13568.2|3
1648647920000|2022-03-30 13:45:20|13583.3|13568.3|13583.3|13568.3|13583.3|13568.3|13583.3|13568.3|1
1648647930000|2022-03-30 13:45:30|||||||||3
1648647940000|2022-03-30 13:45:40|13582.9|13567.9|13584.4|13569.4|13584.4|13569.4|13582.9|13567.9|1
1648647950000|2022-03-30 13:45:50|13587.8|13572.8|13590.5|13575.5|13591.5|13576.5|13587.8|13572.8|1
1648647960000|2022-03-30 13:46:00|13590.7|13575.7|13592.1|13577.1|13592.1|13577.1|13590.2|13575.2|1
1648647970000|2022-03-30 13:46:10|13591.9|13576.9|13591.2|13576.2|13592.1|13577.1|13591.2|13576.2|0
1648647980000|2022-03-30 13:46:20|13590.8|13575.8|13590.5|13575.5|13590.8|13575.8|13590.5|13575.5|1
1648647990000|2022-03-30 13:46:30|13589.9|13574.9|13590.2|13575.2|13590.2|13575.2|13589.5|13574.5|2
1648648000000|2022-03-30 13:46:40|13590.5|13575.5|13592.1|13577.1|13592.1|13577.1|13590.5|13575.5|1
1648648010000|2022-03-30 13:46:50|13592.3|13577.3|13592.3|13577.3|13592.3|13577.3|13592.3|13577.3|1
1648648020000|2022-03-30 13:47:00|13592.5|13577.5|13593.2|13578.2|13593.2|13578.2|13592.5|13577.5|0
1648648030000|2022-03-30 13:47:10|13593.7|13578.7|13598.8|13583.8|13598.8|13583.8|13593.7|13578.7|0
1648648040000|2022-03-30 13:47:20|13599|13584|13599.6|13584.6|13599.6|13584.6|13599|13584|0
1648648050000|2022-03-30 13:47:30|13599.1|13584.1|13600.4|13585.4|13600.4|13585.4|13599.1|13584.1|4
1648648060000|2022-03-30 13:47:40|13600.6|13585.6|13600.6|13585.6|13600.6|13585.6|13600.6|13585.6|0
1648648110000|2022-03-30 13:48:30|13597.4|13582.4|13600.2|13585.2|13600.2|13585.2|13597.4|13582.4|2
1648648120000|2022-03-30 13:48:40|13600.9|13585.9|13604.2|13589.2|13604.2|13589.2|13600.9|13585.9|2
1648648130000|2022-03-30 13:48:50|13604.6|13589.6|13606.4|13591.4|13606.4|13591.4|13604.4|13589.4|7
1648648140000|2022-03-30 13:49:00|13617.5|13602.5|13616.3|13601.3|13617.5|13602.5|13616.3|13601.3|1
1648648150000|2022-03-30 13:49:10|13616.6|13601.6|13610.9|13595.9|13616.6|13601.6|13610.9|13595.9|4
1648648160000|2022-03-30 13:49:20|13609.5|13594.5|13604.4|13589.4|13609.5|13594.5|13604.4|13589.4|0
1648648170000|2022-03-30 13:49:30|13604.2|13589.2|13603.4|13588.4|13607.4|13589.2|13602.6|13582.4|1
1648648190000|2022-03-30 13:49:50|13604.4|13589.4|13607.9|13592.9|13607.9|13592.9|13604.4|13589.4|1
1648648200000|2022-03-30 13:50:00|13606.9|13591.9|13607.3|13592.3|13607.3|13592.3|13605.5|13590.5|11
1648648210000|2022-03-30 13:50:10|13606.8|13591.8|13611.3|13596.3|13611.3|13596.3|13606.3|13591.3|1
1648648220000|2022-03-30 13:50:20|13612.4|13597.4|13611|13596|13612.4|13597.4|13611|13596|0
1648648230000|2022-03-30 13:50:30|13610.1|13595.1|13606.6|13591.6|13610.1|13595.1|13606.6|13591.6|2
1648648240000|2022-03-30 13:50:40|13606.4|13591.4|13606.1|13591.1|13606.4|13591.4|13606.1|13591.1|0
1648648260000|2022-03-30 13:51:00|13606.3|13591.3|13606.6|13591.6|13606.6|13591.6|13606.3|13591.3|2
1648648280000|2022-03-30 13:51:20|13606.7|13591.7|13607.1|13592.1|13607.6|13592.6|13606.7|13591.7|4
1648648290000|2022-03-30 13:51:30|13605|13590|13604.2|13589.2|13605|13590|13604.1|13589.1|2
1648648300000|2022-03-30 13:51:40|13606.7|13591.7|13610.7|13595.7|13610.7|13595.7|13606.7|13591.7|5
1648648310000|2022-03-30 13:51:50|13604|13589|13599.9|13584.9|13604|13589|13599.6|13584.6|1
1648648320000|2022-03-30 13:52:00|13599.7|13584.7|13601.4|13586.4|13601.4|13586.4|13599.7|13584.7|3
1648648340000|2022-03-30 13:52:20|13601|13586|13601|13586|13601|13586|13601|13586|4
1648648350000|2022-03-30 13:52:30|13599.1|13584.1|13599.1|13584.1|13599.1|13584.1|13599.1|13584.1|2
1648648360000|2022-03-30 13:52:40|||||||||1
1648648370000|2022-03-30 13:52:50|13599.2|13584.2|13599.2|13584.2|13599.2|13584.2|13599.2|13584.2|0
1648648390000|2022-03-30 13:53:10|13599.7|13584.7|13599.7|13584.7|13599.7|13584.7|13599.7|13584.7|1
1648648410000|2022-03-30 13:53:30|13599.2|13584.2|13599.2|13584.2|13599.2|13584.2|13599.2|13584.2|2
1648648420000|2022-03-30 13:53:40|||||||||1
1648648470000|2022-03-30 13:54:30|13598.7|13583.7|13598.7|13583.7|13598.7|13583.7|13598.5|13583.5|3
1648648480000|2022-03-30 13:54:40|||||||||1
1648648490000|2022-03-30 13:54:50|13598.5|13583.5|13597.5|13582.5|13598.7|13583.7|13597.5|13582.5|5
1648648500000|2022-03-30 13:55:00|13605.3|13590.3|13608.5|13593.5|13608.5|13593.5|13603.5|13588.5|26
1648648510000|2022-03-30 13:55:10|13609|13594|13608.2|13593.2|13609|13594|13608.2|13593.2|6
1648648520000|2022-03-30 13:55:20|13607.8|13592.8|13609.5|13594.5|13609.5|13594.5|13607.5|13592.5|4
1648648530000|2022-03-30 13:55:30|13609.8|13594.8|13609.8|13594.8|13609.8|13594.8|13609.8|13594.8|8
1648648540000|2022-03-30 13:55:40|13610.3|13595.3|13609.8|13594.8|13610.3|13595.3|13609.8|13594.8|4
1648648550000|2022-03-30 13:55:50|13610|13595|13609.3|13594.3|13610.8|13595.8|13609.3|13594.3|7
1648648560000|2022-03-30 13:56:00|13609.5|13594.5|13605.3|13590.3|13609.5|13594.5|13605.3|13590.3|3
1648648570000|2022-03-30 13:56:10|13605.5|13590.5|13604.8|13589.8|13605.5|13590.5|13604.5|13589.5|0
1648648590000|2022-03-30 13:56:30|13600.8|13585.8|13599.8|13584.8|13600.8|13585.8|13599.8|13584.8|4
1648648600000|2022-03-30 13:56:40|13599.5|13584.5|13599.5|13584.5|13599.5|13584.5|13599.5|13584.5|0
1648648650000|2022-03-30 13:57:30|13598.7|13583.7|13596.6|13581.6|13598.7|13583.7|13596.6|13581.6|3
1648648660000|2022-03-30 13:57:40|13595.8|13580.8|13595.8|13580.8|13595.9|13580.9|13595.8|13580.8|0
1648648670000|2022-03-30 13:57:50|13595.9|13580.9|13595.9|13580.9|13595.9|13580.9|13595.9|13580.9|1
1648648680000|2022-03-30 13:58:00|13595.8|13580.8|13595.4|13580.4|13595.9|13580.9|13595.4|13580.4|2
1648648690000|2022-03-30 13:58:10|13595.9|13580.9|13595.3|13580.3|13595.9|13580.9|13595.3|13580.3|0
1648648700000|2022-03-30 13:58:20|13595.4|13580.4|13594.8|13579.8|13595.4|13580.4|13594.8|13579.8|0
1648648710000|2022-03-30 13:58:30|13586.3|13571.3|13584.9|13569.9|13586.3|13571.3|13584.9|13569.9|10
1648648720000|2022-03-30 13:58:40|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|3
1648648730000|2022-03-30 13:58:50|13586.2|13571.2|13590.8|13575.8|13590.8|13575.8|13586.2|13571.2|9
1648648740000|2022-03-30 13:59:00|13591.3|13576.3|13591.3|13576.3|13591.3|13576.3|13591.3|13576.3|4
1648648750000|2022-03-30 13:59:10|13592.3|13577.3|13591.7|13576.7|13594.2|13579.2|13591.7|13576.7|4
1648648760000|2022-03-30 13:59:20|||||||||4
1648648770000|2022-03-30 13:59:30|13589|13574|13587.6|13572.6|13589|13574|13587.2|13572.2|2
1648648780000|2022-03-30 13:59:40|13587.2|13572.2|13587.2|13572.2|13587.2|13572.2|13587.2|13572.2|1
1648648790000|2022-03-30 13:59:50|13585.4|13570.4|13585.4|13570.4|13585.4|13570.4|13585.4|13570.4|0
1648648800000|2022-03-30 14:00:00|13585.7|13570.7|13585.4|13570.4|13586.2|13571.2|13585.2|13570.2|24
1648648810000|2022-03-30 14:00:10|||||||||1
1648648820000|2022-03-30 14:00:20|||||||||2
1648648830000|2022-03-30 14:00:30|13584.2|13569.2|13582.7|13567.7|13584.2|13569.2|13582.7|13567.7|3
1648648860000|2022-03-30 14:01:00|13583|13568|13583|13568|13583|13568|13583|13568|2
1648648870000|2022-03-30 14:01:10|13581.5|13566.5|13581.7|13566.7|13581.7|13566.7|13581.5|13566.5|1
1648648890000|2022-03-30 14:01:30|13581.2|13566.2|13581.2|13566.2|13581.7|13566.7|13581.2|13566.2|3
1648648900000|2022-03-30 14:01:40|13581.5|13566.5|13583.2|13568.2|13583.2|13568.2|13581.5|13566.5|3
1648648910000|2022-03-30 14:01:50|13584.7|13569.7|13584.3|13569.3|13585.7|13570.7|13584.3|13569.3|21
1648648940000|2022-03-30 14:02:20|13584.5|13569.5|13584.5|13569.5|13584.5|13569.5|13584.5|13569.5|0
1648648950000|2022-03-30 14:02:30|||||||||2
1648648980000|2022-03-30 14:03:00|13586.7|13571.7|13588.3|13573.3|13589.5|13574.5|13586.7|13571.7|2
1648648990000|2022-03-30 14:03:10|13588.8|13573.8|13592.2|13577.2|13592.2|13577.2|13588.8|13573.8|1
1648649000000|2022-03-30 14:03:20|13592.3|13577.3|13588|13573|13592.3|13577.3|13585.5|13570.5|18
1648649010000|2022-03-30 14:03:30|13588.2|13573.2|13585.5|13570.5|13588.2|13573.2|13585.5|13570.5|5
1648649020000|2022-03-30 14:03:40|13586|13571|13586|13571|13586|13571|13586|13571|0
1648649030000|2022-03-30 14:03:50|13596.4|13581.4|13593.8|13578.8|13596.4|13581.4|13592.9|13577.9|23
1648649040000|2022-03-30 14:04:00|13592.9|13577.9|13594.5|13579.5|13594.5|13579.5|13592.9|13577.9|0
1648649060000|2022-03-30 14:04:20|13600.3|13585.3|13598.5|13583.5|13600.3|13585.3|13598.5|13583.5|5
1648649070000|2022-03-30 14:04:30|13597.5|13582.5|13597.8|13582.8|13598.2|13583.2|13597.5|13582.5|2
1648649080000|2022-03-30 14:04:40|13597.2|13582.2|13597.2|13582.2|13597.2|13582.2|13597.2|13582.2|0
1648649110000|2022-03-30 14:05:10|13597.7|13582.7|13598.2|13583.2|13598.2|13583.2|13597.5|13582.5|1
1648649120000|2022-03-30 14:05:20|13599.8|13584.8|13601.9|13586.9|13601.9|13586.9|13599.8|13584.8|5
1648649130000|2022-03-30 14:05:30|13601.7|13586.7|13602.5|13587.5|13602.5|13587.5|13600.8|13585.8|2
1648649140000|2022-03-30 14:05:40|13603.3|13588.3|13605|13590|13605|13590|13603.3|13588.3|0
1648649150000|2022-03-30 14:05:50|13604.9|13589.9|13604.5|13589.5|13604.9|13589.9|13604.5|13589.5|1
1648649160000|2022-03-30 14:06:00|13604|13589|13603.9|13588.9|13604|13589|13603.9|13588.9|0
1648649170000|2022-03-30 14:06:10|13605.3|13590.3|13605.3|13590.3|13605.3|13590.3|13605.3|13590.3|0
1648649180000|2022-03-30 14:06:20|13605.5|13590.5|13605.5|13590.5|13605.5|13590.5|13605.5|13590.5|1
1648649190000|2022-03-30 14:06:30|13604.8|13589.8|13605.9|13590.9|13605.9|13590.9|13603.5|13588.5|2
1648649220000|2022-03-30 14:07:00|13604.7|13589.7|13602.3|13587.3|13604.7|13589.7|13602.3|13587.3|2
1648649230000|2022-03-30 14:07:10|13602|13587|13598.5|13583.5|13602|13587|13596.9|13581.9|2
1648649240000|2022-03-30 14:07:20|13598.6|13583.6|13598.3|13583.3|13598.6|13583.6|13598.3|13583.3|0
1648649260000|2022-03-30 14:07:40|13601.1|13586.1|13603.5|13588.5|13603.5|13588.5|13601.1|13586.1|1
1648649270000|2022-03-30 14:07:50|13604|13589|13604|13589|13604|13589|13604|13589|0
1648649280000|2022-03-30 14:08:00|13604.5|13589.5|13604.5|13589.5|13604.5|13589.5|13604.5|13589.5|1
1648649300000|2022-03-30 14:08:20|13607.7|13592.7|13610.5|13595.5|13610.7|13595.7|13607.7|13592.7|7
1648649310000|2022-03-30 14:08:30|13610.2|13595.2|13613.9|13598.9|13613.9|13598.9|13610.2|13595.2|3
1648649320000|2022-03-30 14:08:40|13614.2|13599.2|13614.2|13599.2|13614.4|13599.4|13614.2|13599.2|0
1648649330000|2022-03-30 14:08:50|13614.6|13599.6|13615.9|13600.9|13615.9|13600.9|13614.6|13599.6|0
1648649340000|2022-03-30 14:09:00|||||||||1
1648649360000|2022-03-30 14:09:20|||||||||1
1648649370000|2022-03-30 14:09:30|13614.1|13599.1|13611.4|13596.4|13614.1|13599.1|13611.2|13596.2|2
1648649380000|2022-03-30 14:09:40|13614.4|13599.4|13612.3|13597.3|13615.2|13600.2|13612.3|13597.3|3
1648649400000|2022-03-30 14:10:00|13611.7|13596.7|13610.5|13595.5|13611.7|13596.7|13610.5|13595.5|6
1648649410000|2022-03-30 14:10:10|13609.3|13594.3|13610.2|13595.2|13610.2|13595.2|13609.3|13594.3|2
1648649430000|2022-03-30 14:10:30|13611.6|13596.6|13611.6|13596.6|13611.6|13596.6|13611.6|13596.6|1
1648649440000|2022-03-30 14:10:40|13613.7|13598.7|13613.7|13598.7|13613.7|13598.7|13613.7|13598.7|2
1648649450000|2022-03-30 14:10:50|13613.4|13598.4|13613.4|13598.4|13613.4|13598.4|13613.4|13598.4|3
1648649460000|2022-03-30 14:11:00|13614.4|13599.4|13615.9|13600.9|13615.9|13600.9|13614.4|13599.4|0
1648649470000|2022-03-30 14:11:10|||||||||2
1648649480000|2022-03-30 14:11:20|13618|13603|13619.5|13604.5|13621.2|13606.2|13618|13603|2
1648649490000|2022-03-30 14:11:30|||||||||2
1648649500000|2022-03-30 14:11:40|13622.2|13607.2|13622.5|13607.5|13622.5|13607.5|13622.2|13607.2|5
1648649520000|2022-03-30 14:12:00|13623.1|13608.1|13623.1|13608.1|13623.1|13608.1|13623.1|13608.1|0
1648649530000|2022-03-30 14:12:10|13623.5|13608.5|13623.5|13608.5|13623.5|13608.5|13623.5|13608.5|0
1648649540000|2022-03-30 14:12:20|13623.7|13608.7|13628.9|13613.9|13628.9|13613.9|13623.7|13608.7|4
1648649550000|2022-03-30 14:12:30|13632.7|13617.7|13635.8|13620.8|13635.8|13620.8|13631.7|13616.7|4
1648649560000|2022-03-30 14:12:40|13635.3|13620.3|13635.7|13620.7|13635.7|13620.7|13633.1|13618.1|1
1648649570000|2022-03-30 14:12:50|13635.5|13620.5|13637.6|13622.6|13638.5|13623.5|13635.5|13620.5|1
1648649580000|2022-03-30 14:13:00|13637|13622|13637.1|13622.1|13637.9|13622.9|13635.1|13620.1|3
1648649590000|2022-03-30 14:13:10|13637.5|13622.5|13637.5|13622.5|13637.5|13622.5|13637.3|13622.3|0
1648649600000|2022-03-30 14:13:20|13637.3|13622.3|13637.9|13622.9|13637.9|13622.9|13637.3|13622.3|0
1648649610000|2022-03-30 14:13:30|13639.1|13624.1|13647.3|13632.3|13647.5|13632.5|13639.1|13624.1|8
1648649620000|2022-03-30 14:13:40|13647.5|13632.5|13647.7|13632.7|13647.7|13632.7|13647.5|13632.5|1
1648649640000|2022-03-30 14:14:00|13646.9|13631.9|13649|13634|13649|13634|13646.8|13631.8|4
1648649650000|2022-03-30 14:14:10|13649.2|13634.2|13657.8|13642.8|13657.8|13642.8|13649.2|13634.2|18
1648649660000|2022-03-30 14:14:20|13658|13643|13658|13643|13658|13643|13658|13643|0
1648649670000|2022-03-30 14:14:30|13658.4|13643.4|13660.4|13645.4|13660.4|13645.4|13658.4|13643.4|1
1648649680000|2022-03-30 14:14:40|13660.2|13645.2|13658.2|13643.2|13660.2|13645.2|13658.2|13643.2|5
1648649690000|2022-03-30 14:14:50|13656.5|13641.5|13656|13641|13656.5|13641.5|13655.1|13640.1|7
1648649700000|2022-03-30 14:15:00|13656.2|13641.2|13656.5|13641.5|13656.5|13641.5|13656.2|13641.2|6
1648649710000|2022-03-30 14:15:10|13656.7|13641.7|13658|13643|13658|13643|13656.7|13641.7|3
1648649720000|2022-03-30 14:15:20|13657.8|13642.8|13657.1|13642.1|13657.8|13642.8|13657.1|13642.1|0
1648649730000|2022-03-30 14:15:30|13656.5|13641.5|13656.5|13641.5|13656.5|13641.5|13656.5|13641.5|0
1648649760000|2022-03-30 14:16:00|13649.5|13634.5|13650.6|13635.6|13651.6|13636.6|13649.5|13634.5|6
1648649770000|2022-03-30 14:16:10|13650.8|13635.8|13650.8|13635.8|13650.8|13635.8|13650.8|13635.8|1
1648649790000|2022-03-30 14:16:30|13650.4|13635.4|13649.6|13634.6|13650.4|13635.4|13649.6|13634.6|0
1648649800000|2022-03-30 14:16:40|13649.7|13634.7|13649.9|13634.9|13649.9|13634.9|13649.7|13634.7|1
1648649810000|2022-03-30 14:16:50|13650.2|13635.2|13642.5|13627.5|13650.2|13635.2|13642.5|13627.5|9
1648649820000|2022-03-30 14:17:00|||||||||2
1648649840000|2022-03-30 14:17:20|13646.2|13631.2|13648.1|13633.1|13648.6|13633.6|13646.2|13631.2|1
1648649850000|2022-03-30 14:17:30|13648.7|13633.7|13652.2|13637.2|13652.2|13637.2|13648.7|13633.7|4
1648649860000|2022-03-30 14:17:40|13652.5|13637.5|13653.2|13638.2|13653.2|13638.2|13652.5|13637.5|1
1648649870000|2022-03-30 14:17:50|13653.4|13638.4|13653.4|13638.4|13653.4|13638.4|13653.4|13638.4|0
1648649880000|2022-03-30 14:18:00|13654.3|13639.3|13655|13640|13655.4|13640.4|13654.3|13639.3|4
1648649890000|2022-03-30 14:18:10|13655.2|13640.2|13656.2|13641.2|13656.2|13641.2|13655.2|13640.2|1
1648649900000|2022-03-30 14:18:20|13655.9|13640.9|13657.2|13642.2|13657.2|13642.2|13655.9|13640.9|2
1648649910000|2022-03-30 14:18:30|13657.4|13642.4|13657.9|13642.9|13658.4|13643.4|13657.4|13642.4|1
1648649920000|2022-03-30 14:18:40|13658.1|13643.1|13658.1|13643.1|13658.1|13643.1|13658.1|13643.1|1
1648649930000|2022-03-30 14:18:50|13658.4|13643.4|13658.2|13643.2|13658.4|13643.4|13657.9|13642.9|2
1648649940000|2022-03-30 14:19:00|13658.5|13643.5|13657.9|13642.9|13658.5|13643.5|13657.9|13642.9|3
1648649950000|2022-03-30 14:19:10|13658.2|13643.2|13658.2|13643.2|13658.2|13643.2|13657.8|13642.8|3
1648649960000|2022-03-30 14:19:20|13659.2|13644.2|13659.2|13644.2|13659.2|13644.2|13659.2|13644.2|1
1648649970000|2022-03-30 14:19:30|||||||||1
1648649980000|2022-03-30 14:19:40|13659.7|13644.7|13659.7|13644.7|13659.7|13644.7|13659.7|13644.7|0
1648649990000|2022-03-30 14:19:50|||||||||1
1648650000000|2022-03-30 14:20:00|13659.5|13644.5|13659.8|13644.8|13659.8|13644.8|13659.5|13644.5|1
1648650010000|2022-03-30 14:20:10|13659.5|13644.5|13657.8|13642.8|13659.5|13644.5|13655.5|13640.5|5
1648650020000|2022-03-30 14:20:20|13658|13643|13657.5|13642.5|13658|13643|13657.5|13642.5|0
1648650030000|2022-03-30 14:20:30|13657.7|13642.7|13659.5|13644.5|13659.5|13644.5|13657.7|13642.7|1
1648650040000|2022-03-30 14:20:40|13659.3|13644.3|13657.4|13642.4|13659.3|13644.3|13657.2|13642.2|5
1648650050000|2022-03-30 14:20:50|13657.7|13642.7|13657.7|13642.7|13657.7|13642.7|13657.7|13642.7|2
1648650060000|2022-03-30 14:21:00|13658|13643|13658.5|13643.5|13658.5|13643.5|13657.2|13642.2|2
1648650070000|2022-03-30 14:21:10|13658.2|13643.2|13658.5|13643.5|13658.5|13643.5|13658.2|13643.2|8
1648650100000|2022-03-30 14:21:40|13657.7|13642.7|13657.5|13642.5|13657.7|13642.7|13657.5|13642.5|2
1648650110000|2022-03-30 14:21:50|13657.3|13642.3|13657.3|13642.3|13657.3|13642.3|13657.3|13642.3|1
1648650120000|2022-03-30 14:22:00|13656.7|13641.7|13658.5|13643.5|13658.5|13643.5|13653.9|13638.9|13
1648650160000|2022-03-30 14:22:40|13662.3|13647.3|13661.8|13646.8|13662.3|13647.3|13661.8|13646.8|2
1648650170000|2022-03-30 14:22:50|13662.3|13647.3|13663.8|13648.8|13663.8|13648.8|13662.3|13647.3|9
1648650180000|2022-03-30 14:23:00|13664.1|13649.1|13664.1|13649.1|13664.3|13649.3|13663.3|13648.3|7
1648650190000|2022-03-30 14:23:10|13663.5|13648.5|13663.5|13648.5|13663.5|13648.5|13663.5|13648.5|0
1648650200000|2022-03-30 14:23:20|13663.8|13648.8|13663.8|13648.8|13663.8|13648.8|13663.8|13648.8|1
1648650210000|2022-03-30 14:23:30|13664.1|13649.1|13664.1|13649.1|13664.1|13649.1|13664.1|13649.1|2
1648650220000|2022-03-30 14:23:40|13664.4|13649.4|13666.7|13651.7|13666.9|13651.9|13664.4|13649.4|8
1648650230000|2022-03-30 14:23:50|13666.9|13651.9|13679.6|13664.6|13679.6|13664.6|13666.7|13651.7|50
1648650240000|2022-03-30 14:24:00|13678.1|13663.1|13670.9|13655.9|13678.1|13663.1|13670.9|13655.9|10
1648650250000|2022-03-30 14:24:10|13670.3|13655.3|13673.2|13658.2|13673.9|13658.9|13668.2|13653.2|4
1648650260000|2022-03-30 14:24:20|13673.4|13658.4|13679.1|13664.1|13679.1|13664.1|13673.2|13658.2|7
1648650270000|2022-03-30 14:24:30|13678.9|13663.9|13679.3|13664.3|13679.3|13664.3|13678.9|13663.9|0
1648650290000|2022-03-30 14:24:50|13685.3|13670.3|13685.7|13670.7|13686.8|13671.8|13682.9|13667.9|34
1648650300000|2022-03-30 14:25:00|13685.3|13670.3|13693.8|13678.8|13693.9|13678.9|13684.9|13669.9|36
1648650310000|2022-03-30 14:25:10|13692.6|13677.6|13699.5|13684.5|13699.5|13684.5|13685.9|13670.9|20
1648650320000|2022-03-30 14:25:20|13698.8|13683.8|13699.2|13684.2|13699.7|13684.7|13698.6|13683.6|0
1648650330000|2022-03-30 14:25:30|13699.4|13684.4|13694.1|13679.1|13699.4|13684.4|13694.1|13679.1|4
1648650340000|2022-03-30 14:25:40|13692.9|13677.9|13692.9|13677.9|13692.9|13677.9|13692.9|13677.9|0
1648650350000|2022-03-30 14:25:50|13694|13679|13698.7|13683.7|13698.9|13683.9|13694|13679|0
1648650360000|2022-03-30 14:26:00|13698.4|13683.4|13695.4|13680.4|13698.4|13683.4|13694.4|13679.4|3
1648650370000|2022-03-30 14:26:10|||||||||2
1648650380000|2022-03-30 14:26:20|13695|13680|13695.9|13680.9|13695.9|13680.9|13694.4|13679.4|2
1648650390000|2022-03-30 14:26:30|||||||||1
1648650400000|2022-03-30 14:26:40|13694.7|13679.7|13695.7|13680.7|13695.7|13680.7|13694.7|13679.7|8
1648650410000|2022-03-30 14:26:50|13695.9|13680.9|13696.4|13681.4|13696.4|13681.4|13695.7|13680.7|11
1648650420000|2022-03-30 14:27:00|13696|13681|13700.8|13685.8|13701.4|13686.4|13694.9|13679.9|14
1648650430000|2022-03-30 14:27:10|13702.1|13687.1|13706.9|13691.9|13706.9|13691.9|13700.9|13685.9|5
1648650440000|2022-03-30 14:27:20|||||||||3
1648650450000|2022-03-30 14:27:30|13706.5|13691.5|13706.9|13691.9|13706.9|13691.9|13705.9|13690.9|3
1648650460000|2022-03-30 14:27:40|||||||||4
1648650470000|2022-03-30 14:27:50|||||||||2
1648650480000|2022-03-30 14:28:00|13706.5|13691.5|13697.4|13682.4|13706.5|13691.5|13696.9|13681.9|26
1648650490000|2022-03-30 14:28:10|13697.5|13682.5|13697.5|13682.5|13697.5|13682.5|13697.5|13682.5|4
1648650510000|2022-03-30 14:28:30|13697.4|13682.4|13697.5|13682.5|13697.5|13682.5|13697.4|13682.4|2
1648650520000|2022-03-30 14:28:40|13697.4|13682.4|13697.2|13682.2|13697.4|13682.4|13697.2|13682.2|2
1648650530000|2022-03-30 14:28:50|13696.9|13681.9|13696.4|13681.4|13697|13682|13696.4|13681.4|2
1648650540000|2022-03-30 14:29:00|13687.9|13672.9|13682.5|13667.5|13687.9|13672.9|13679.9|13664.9|16
1648650550000|2022-03-30 14:29:10|13682.4|13667.4|13682.5|13667.5|13682.5|13667.5|13682.4|13667.4|4
1648650560000|2022-03-30 14:29:20|13682.7|13667.7|13683.5|13668.5|13683.5|13668.5|13682.7|13667.7|0
1648650570000|2022-03-30 14:29:30|13687.2|13672.2|13693|13678|13693|13678|13687.2|13672.2|5
1648650580000|2022-03-30 14:29:40|13693.7|13678.7|13698.3|13683.3|13698.3|13683.3|13693.7|13678.7|7
1648650590000|2022-03-30 14:29:50|13696.8|13681.8|13685.7|13670.7|13698.2|13683.2|13684.8|13669.8|7
1648650600000|2022-03-30 14:30:00|13685.3|13670.3|13686.9|13671.9|13687.5|13672.5|13682.3|13667.3|12
1648650610000|2022-03-30 14:30:10|13687|13672|13677|13662|13687|13672|13674.5|13659.5|13
1648650620000|2022-03-30 14:30:20|13677.3|13662.3|13668.7|13653.7|13679.4|13664.4|13667.8|13652.8|90
1648650630000|2022-03-30 14:30:30|13669|13654|13675.8|13660.8|13676.5|13661.5|13669|13654|17
1648650640000|2022-03-30 14:30:40|13674.8|13659.8|13668.2|13653.2|13676|13661|13668|13653|7
1648650650000|2022-03-30 14:30:50|13668.5|13653.5|13669|13654|13669.5|13654.5|13668.5|13653.5|3
1648650660000|2022-03-30 14:31:00|13669.5|13654.5|13677.5|13662.5|13678.8|13663.8|13669.5|13654.5|3
1648650670000|2022-03-30 14:31:10|13678|13663|13681.6|13666.6|13683|13668|13678|13663|85
1648650680000|2022-03-30 14:31:20|13683.3|13668.3|13679.1|13664.1|13683.3|13668.3|13679.1|13664.1|1
1648650690000|2022-03-30 14:31:30|13680.8|13665.8|13682.3|13667.3|13682.3|13667.3|13680.8|13665.8|0
1648650700000|2022-03-30 14:31:40|13682.1|13667.1|13680.1|13665.1|13682.1|13667.1|13680.1|13665.1|0
1648650710000|2022-03-30 14:31:50|13677.6|13662.6|13677.1|13662.1|13677.6|13662.6|13677.1|13662.1|2
1648650720000|2022-03-30 14:32:00|13676.9|13661.9|13669.1|13654.1|13676.9|13661.9|13666.9|13651.9|17
1648650730000|2022-03-30 14:32:10|13669.2|13654.2|13670.4|13655.4|13670.4|13655.4|13668.9|13653.9|0
1648650740000|2022-03-30 14:32:20|13669.6|13654.6|13670.1|13655.1|13670.1|13655.1|13669.6|13654.6|2
1648650750000|2022-03-30 14:32:30|13670.6|13655.6|13670.1|13655.1|13670.6|13655.6|13670.1|13655.1|1
1648650760000|2022-03-30 14:32:40|13668.1|13653.1|13666.1|13651.1|13668.1|13653.1|13665.9|13650.9|8
1648650770000|2022-03-30 14:32:50|13663.1|13648.1|13665.3|13650.3|13665.6|13650.6|13661.6|13646.6|8
1648650790000|2022-03-30 14:33:10|13664.3|13649.3|13664.6|13649.6|13664.6|13649.6|13664.3|13649.3|3
1648650800000|2022-03-30 14:33:20|13665.1|13650.1|13664.6|13649.6|13666.6|13651.6|13664.6|13649.6|4
1648650810000|2022-03-30 14:33:30|13665.1|13650.1|13666.8|13651.8|13667.4|13652.4|13665.1|13650.1|5
1648650820000|2022-03-30 14:33:40|13666.1|13651.1|13666.1|13651.1|13666.1|13651.1|13666.1|13651.1|1
1648650830000|2022-03-30 14:33:50|13665.8|13650.8|13663.8|13648.8|13665.8|13650.8|13663.8|13648.8|5
1648650840000|2022-03-30 14:34:00|13664.1|13649.1|13664.6|13649.6|13664.6|13649.6|13663.1|13648.1|3
1648650850000|2022-03-30 14:34:10|13663.6|13648.6|13664.1|13649.1|13664.1|13649.1|13662.1|13647.1|2
1648650860000|2022-03-30 14:34:20|13663.9|13648.9|13660.3|13645.3|13663.9|13648.9|13660.3|13645.3|21
1648650870000|2022-03-30 14:34:30|13655|13640|13650.1|13635.1|13655.6|13640.6|13647.7|13632.7|8
1648650880000|2022-03-30 14:34:40|13645.9|13630.9|13648.6|13633.6|13648.6|13633.6|13645.9|13630.9|2
1648650890000|2022-03-30 14:34:50|13648.4|13633.4|13648.9|13633.9|13649.1|13634.1|13647.4|13632.4|2
1648650900000|2022-03-30 14:35:00|13648.6|13633.6|13649.4|13634.4|13649.4|13634.4|13647.9|13632.9|0
1648650910000|2022-03-30 14:35:10|13649.9|13634.9|13651.4|13636.4|13651.4|13636.4|13649.9|13634.9|0
1648650920000|2022-03-30 14:35:20|13650.1|13635.1|13650.4|13635.4|13652.1|13637.1|13650.1|13635.1|1
1648650930000|2022-03-30 14:35:30|13649.5|13634.5|13647.1|13632.1|13649.5|13634.5|13647.1|13632.1|0
1648650940000|2022-03-30 14:35:40|13648.9|13633.9|13652.4|13637.4|13652.4|13637.4|13648.9|13633.9|0
1648650950000|2022-03-30 14:35:50|13654|13639|13655.7|13640.7|13656.4|13641.4|13654|13639|3
1648650960000|2022-03-30 14:36:00|13655.4|13640.4|13658.9|13643.9|13663.6|13648.6|13655.4|13640.4|2
1648650970000|2022-03-30 14:36:10|13657.9|13642.9|13658.4|13643.4|13658.4|13643.4|13657.9|13642.9|0
1648650980000|2022-03-30 14:36:20|13662.4|13647.4|13665.3|13650.3|13665.3|13650.3|13662.4|13647.4|2
1648650990000|2022-03-30 14:36:30|13665.6|13650.6|13665.6|13650.6|13665.6|13650.6|13665.6|13650.6|0
1648651000000|2022-03-30 14:36:40|||||||||1
1648651010000|2022-03-30 14:36:50|13666.6|13651.6|13667.3|13652.3|13667.5|13652.5|13666.6|13651.6|35
1648651020000|2022-03-30 14:37:00|13667.5|13652.5|13667.5|13652.5|13667.5|13652.5|13667.5|13652.5|10
1648651030000|2022-03-30 14:37:10|13670.2|13655.2|13672.4|13657.4|13672.4|13657.4|13670.2|13655.2|11
1648651040000|2022-03-30 14:37:20|13671.4|13656.4|13667.7|13652.7|13671.4|13656.4|13667.7|13652.7|6
1648651050000|2022-03-30 14:37:30|13669.1|13654.1|13670.9|13655.9|13671.7|13656.7|13669.1|13654.1|3
1648651060000|2022-03-30 14:37:40|13671.3|13656.3|13672.5|13657.5|13672.5|13657.5|13671.3|13656.3|0
1648651070000|2022-03-30 14:37:50|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|13672.7|13657.7|0
1648651080000|2022-03-30 14:38:00|13673|13658|13675.7|13660.7|13680.5|13665.5|13673|13658|7
1648651090000|2022-03-30 14:38:10|13674.2|13659.2|13675.4|13660.4|13675.4|13660.4|13673.9|13658.9|2
1648651100000|2022-03-30 14:38:20|13671.9|13656.9|13670.7|13655.7|13671.9|13656.9|13670.4|13655.4|5
1648651110000|2022-03-30 14:38:30|13669.8|13654.8|13669.8|13654.8|13669.8|13654.8|13669.8|13654.8|0
1648651120000|2022-03-30 14:38:40|13670.3|13655.3|13670.3|13655.3|13670.3|13655.3|13670.3|13655.3|2
1648651130000|2022-03-30 14:38:50|13673.8|13658.8|13673.8|13658.8|13675.3|13660.3|13673.5|13658.5|5
1648651140000|2022-03-30 14:39:00|13674.1|13659.1|13676.5|13661.5|13676.5|13661.5|13673.2|13658.2|1
1648651150000|2022-03-30 14:39:10|13677.4|13662.4|13677.7|13662.7|13677.7|13662.7|13677.1|13662.1|3
1648651160000|2022-03-30 14:39:20|13681.6|13666.6|13683.4|13668.4|13684.1|13669.1|13681.6|13666.6|3
1648651170000|2022-03-30 14:39:30|13683.7|13668.7|13685.2|13670.2|13685.2|13670.2|13683.7|13668.7|6
1648651180000|2022-03-30 14:39:40|13685.6|13670.6|13689.5|13674.5|13689.7|13674.7|13685.6|13670.6|2
1648651190000|2022-03-30 14:39:50|13689.1|13674.1|13689.7|13674.7|13690.2|13675.2|13688|13673|0
1648651200000|2022-03-30 14:40:00|13690.8|13675.8|13688.9|13673.9|13690.8|13675.8|13688.9|13673.9|3
1648651210000|2022-03-30 14:40:10|13689.4|13674.4|13689.7|13674.7|13689.7|13674.7|13689.4|13674.4|0
1648651220000|2022-03-30 14:40:20|13685.9|13670.9|13686.9|13671.9|13687.1|13672.1|13683.9|13668.9|9
1648651230000|2022-03-30 14:40:30|13687.1|13672.1|13686.6|13671.6|13687.1|13672.1|13686.4|13671.4|0
1648651240000|2022-03-30 14:40:40|13687.1|13672.1|13687.1|13672.1|13687.1|13672.1|13686.1|13671.1|0
1648651250000|2022-03-30 14:40:50|||||||||2
1648651260000|2022-03-30 14:41:00|13686.9|13671.9|13686.3|13671.3|13686.9|13671.9|13686.1|13671.1|0
1648651270000|2022-03-30 14:41:10|13686.6|13671.6|13686.1|13671.1|13686.6|13671.6|13686.1|13671.1|0
1648651280000|2022-03-30 14:41:20|13681|13666|13675.5|13660.5|13681|13666|13672.4|13657.4|13
1648651290000|2022-03-30 14:41:30|13675|13660|13675.4|13660.4|13675.7|13660.7|13675|13660|0
1648651300000|2022-03-30 14:41:40|13675.2|13660.2|13675.7|13660.7|13675.7|13660.7|13675.2|13660.2|0
1648651310000|2022-03-30 14:41:50|13675.5|13660.5|13681.8|13666.8|13681.8|13666.8|13674.4|13659.4|4
1648651320000|2022-03-30 14:42:00|13681.6|13666.6|13680.1|13665.1|13681.6|13666.6|13679.6|13664.6|1
1648651330000|2022-03-30 14:42:10|13680.4|13665.4|13680.9|13665.9|13680.9|13665.9|13680.4|13665.4|0
1648651340000|2022-03-30 14:42:20|13678.8|13663.8|13675.3|13660.3|13678.8|13663.8|13673.2|13658.2|1
1648651350000|2022-03-30 14:42:30|13675.1|13660.1|13676.1|13661.1|13676.5|13661.5|13674.9|13659.9|1
1648651360000|2022-03-30 14:42:40|13675.9|13660.9|13676.6|13661.6|13676.6|13661.6|13675.9|13660.9|0
1648651370000|2022-03-30 14:42:50|13676.8|13661.8|13676.8|13661.8|13677.3|13662.3|13676.8|13661.8|1
1648651380000|2022-03-30 14:43:00|13677.1|13662.1|13677.4|13662.4|13677.4|13662.4|13677.1|13662.1|1
1648651390000|2022-03-30 14:43:10|13678.3|13663.3|13678.4|13663.4|13678.4|13663.4|13678.1|13663.1|0
1648651400000|2022-03-30 14:43:20|13678.9|13663.9|13678.9|13663.9|13678.9|13663.9|13678.9|13663.9|0
1648651410000|2022-03-30 14:43:30|13673.2|13658.2|13674.8|13659.8|13675.1|13660.1|13673.2|13658.2|1
1648651420000|2022-03-30 14:43:40|13674.9|13659.9|13672.7|13657.7|13676.1|13661.1|13672.7|13657.7|4
1648651430000|2022-03-30 14:43:50|13672.9|13657.9|13675.6|13660.6|13676.1|13661.1|13672.9|13657.9|1
1648651440000|2022-03-30 14:44:00|13675.4|13660.4|13674.1|13659.1|13675.9|13660.9|13673.7|13658.7|1
1648651450000|2022-03-30 14:44:10|13674.3|13659.3|13674.3|13659.3|13674.3|13659.3|13674.3|13659.3|0
1648651460000|2022-03-30 14:44:20|||||||||2
1648651470000|2022-03-30 14:44:30|13674.4|13659.4|13674.7|13659.7|13674.7|13659.7|13674.4|13659.4|0
1648651480000|2022-03-30 14:44:40|13673.8|13658.8|13671.5|13656.5|13673.8|13658.8|13671.5|13656.5|1
1648651490000|2022-03-30 14:44:50|13671.3|13656.3|13669.9|13654.9|13671.3|13656.3|13669.9|13654.9|1
1648651500000|2022-03-30 14:45:00|13670.1|13655.1|13669.9|13654.9|13670.1|13655.1|13669.2|13654.2|3
1648651530000|2022-03-30 14:45:30|||||||||1
1648651540000|2022-03-30 14:45:40|13669.5|13654.5|13669.2|13654.2|13669.5|13654.5|13668.9|13653.9|1
1648651560000|2022-03-30 14:46:00|13669.9|13654.9|13670.4|13655.4|13670.4|13655.4|13669.4|13654.4|1
1648651570000|2022-03-30 14:46:10|13670.1|13655.1|13670|13655|13670.1|13655.1|13670|13655|1
1648651580000|2022-03-30 14:46:20|13669.9|13654.9|13669.9|13654.9|13669.9|13654.9|13669.9|13654.9|0
1648651590000|2022-03-30 14:46:30|||||||||1
1648651600000|2022-03-30 14:46:40|13669.5|13654.5|13669.5|13654.5|13669.5|13654.5|13669.5|13654.5|0
1648651610000|2022-03-30 14:46:50|||||||||1
1648651640000|2022-03-30 14:47:20|||||||||1
1648651670000|2022-03-30 14:47:50|13668.5|13653.5|13656.3|13641.3|13668.5|13653.5|13656.3|13641.3|16
1648651680000|2022-03-30 14:48:00|13656.7|13641.7|13659.7|13644.7|13660|13645|13656.3|13641.3|6
1648651690000|2022-03-30 14:48:10|13658.8|13643.8|13657.3|13642.3|13658.8|13643.8|13656.8|13641.8|0
1648651700000|2022-03-30 14:48:20|13657.2|13642.2|13657|13642|13657.2|13642.2|13657|13642|0
1648651710000|2022-03-30 14:48:30|13657.5|13642.5|13666.3|13651.3|13666.3|13651.3|13657.5|13642.5|2
1648651720000|2022-03-30 14:48:40|13666.8|13651.8|13667.8|13652.8|13667.8|13652.8|13666.8|13651.8|0
1648651730000|2022-03-30 14:48:50|13668|13653|13668.8|13653.8|13668.8|13653.8|13668|13653|1
1648651750000|2022-03-30 14:49:10|13669.3|13654.3|13672.3|13657.3|13672.3|13657.3|13669.3|13654.3|1
1648651760000|2022-03-30 14:49:20|13672.8|13657.8|13673.3|13658.3|13673.3|13658.3|13672.7|13657.7|2
1648651770000|2022-03-30 14:49:30|13673.5|13658.5|13673.5|13658.5|13673.8|13658.8|13673.5|13658.5|1
1648651790000|2022-03-30 14:49:50|13676.5|13661.5|13679|13664|13679|13664|13676.5|13661.5|2
1648651800000|2022-03-30 14:50:00|13677.8|13662.8|13681.4|13666.4|13681.4|13666.4|13677.8|13662.8|12
1648651810000|2022-03-30 14:50:10|13681.2|13666.2|13680.9|13665.9|13681.4|13666.4|13680.9|13665.9|23
1648651820000|2022-03-30 14:50:20|13681.4|13666.4|13690.7|13675.7|13690.7|13675.7|13681.4|13666.4|4
1648651830000|2022-03-30 14:50:30|13686.2|13671.2|13687.8|13672.8|13689.4|13674.4|13686.2|13671.2|5
1648651840000|2022-03-30 14:50:40|13688.3|13673.3|13690.6|13675.6|13690.6|13675.6|13688.3|13673.3|1
1648651850000|2022-03-30 14:50:50|13691.1|13676.1|13694.1|13679.1|13694.5|13679.5|13691.1|13676.1|9
1648651860000|2022-03-30 14:51:00|13694.5|13679.5|13694.6|13679.6|13694.6|13679.6|13694.5|13679.5|1
1648651880000|2022-03-30 14:51:20|13694|13679|13694.6|13679.6|13694.6|13679.6|13694|13679|1
1648651890000|2022-03-30 14:51:30|13695|13680|13699.9|13684.9|13699.9|13684.9|13695|13680|2
1648651900000|2022-03-30 14:51:40|13699.1|13684.1|13688.8|13673.8|13699.3|13684.3|13687.8|13672.8|24
1648651910000|2022-03-30 14:51:50|13690|13675|13694.6|13679.6|13694.6|13679.6|13690|13675|6
1648651920000|2022-03-30 14:52:00|13703.8|13688.8|13708.4|13693.4|13713.1|13698.1|13703.8|13688.8|16
1648651930000|2022-03-30 14:52:10|13707.5|13692.5|13707.5|13692.5|13707.5|13692.5|13707.5|13692.5|0
1648651940000|2022-03-30 14:52:20|13707.6|13692.6|13707.6|13692.6|13707.6|13692.6|13707.6|13692.6|0
1648651950000|2022-03-30 14:52:30|13707|13692|13708|13693|13708|13693|13707|13692|1
1648651960000|2022-03-30 14:52:40|13709|13694|13710.2|13695.2|13710.2|13695.2|13707.9|13692.9|5
1648651970000|2022-03-30 14:52:50|13710.1|13695.1|13708.8|13693.8|13710.1|13695.1|13708.6|13693.6|8
1648651980000|2022-03-30 14:53:00|13709.1|13694.1|13709.1|13694.1|13709.1|13694.1|13708.9|13693.9|1
1648651990000|2022-03-30 14:53:10|13708.9|13693.9|13706.8|13691.8|13708.9|13693.9|13695.6|13677.4|4
1648652000000|2022-03-30 14:53:20|13709.1|13694.1|13707.9|13692.9|13709.6|13694.6|13707.3|13692.3|2
1648652010000|2022-03-30 14:53:30|13706.5|13691.5|13708.3|13693.3|13708.3|13693.3|13704.4|13689.4|4
1648652020000|2022-03-30 14:53:40|13709.3|13694.3|13710.6|13695.6|13710.6|13695.6|13708.8|13693.8|4
1648652030000|2022-03-30 14:53:50|13711.8|13696.8|13705.8|13690.8|13713.3|13698.3|13699.1|13681.6|31
1648652040000|2022-03-30 14:54:00|13707.1|13692.1|13701.1|13686.1|13707.8|13692.8|13701.1|13686.1|18
1648652050000|2022-03-30 14:54:10|13692.6|13677.6|13692.1|13677.1|13692.6|13677.6|13692.1|13677.1|2
1648652060000|2022-03-30 14:54:20|13692.6|13677.6|13691.2|13676.2|13692.6|13677.6|13691.2|13676.2|3
1648652070000|2022-03-30 14:54:30|13691.4|13676.4|13697.1|13682.1|13698.2|13683.2|13691.4|13676.4|15
1648652080000|2022-03-30 14:54:40|13697.9|13682.9|13698.2|13683.2|13698.7|13683.7|13697.9|13682.9|0
1648652090000|2022-03-30 14:54:50|13698.4|13683.4|13698.7|13683.7|13698.7|13683.7|13698.4|13683.4|0
1648652100000|2022-03-30 14:55:00|13699.4|13684.4|13706.4|13691.4|13706.4|13691.4|13699.4|13684.4|0
1648652110000|2022-03-30 14:55:10|13705.4|13690.4|13704.2|13689.2|13706.9|13691.9|13704.2|13689.2|7
1648652120000|2022-03-30 14:55:20|13705.2|13690.2|13705.2|13690.2|13705.2|13690.2|13705.2|13690.2|0
1648652130000|2022-03-30 14:55:30|13705.4|13690.4|13705.6|13690.6|13705.6|13690.6|13705.4|13690.4|53
1648652140000|2022-03-30 14:55:40|||||||||1
1648652160000|2022-03-30 14:56:00|13705.9|13690.9|13706.4|13691.4|13706.4|13691.4|13705.9|13690.9|4
1648652170000|2022-03-30 14:56:10|13709.4|13694.4|13723|13708|13723|13708|13709.4|13694.4|32
1648652180000|2022-03-30 14:56:20|13721.2|13706.2|13721.9|13706.9|13721.9|13706.9|13721.2|13706.2|14
1648652190000|2022-03-30 14:56:30|||||||||20
1648652200000|2022-03-30 14:56:40|13721.2|13706.2|13721.5|13706.5|13721.9|13706.9|13721.2|13706.2|20
1648652210000|2022-03-30 14:56:50|13721.7|13706.7|13723|13708|13723|13708|13721.7|13706.7|3
1648652220000|2022-03-30 14:57:00|13729.7|13714.7|13722.9|13707.9|13730.2|13715.2|13722.9|13707.9|6
1648652230000|2022-03-30 14:57:10|13723.5|13708.5|13723.2|13708.2|13724.4|13709.4|13723.2|13708.2|1
1648652240000|2022-03-30 14:57:20|13723.4|13708.4|13723.2|13708.2|13723.4|13708.4|13723.2|13708.2|2
1648652250000|2022-03-30 14:57:30|13718.2|13703.2|13718.2|13703.2|13718.4|13703.4|13717.9|13702.9|4
1648652260000|2022-03-30 14:57:40|13718|13703|13717.7|13702.7|13718|13703|13717.7|13702.7|0
1648652270000|2022-03-30 14:57:50|13718|13703|13708.2|13693.2|13718|13703|13708.2|13693.2|22
1648652280000|2022-03-30 14:58:00|13708.5|13693.5|13703|13688|13708.5|13693.5|13699.7|13684.7|5
1648652290000|2022-03-30 14:58:10|13703.1|13688.1|13704|13689|13708.7|13693.7|13703.1|13688.1|1
1648652300000|2022-03-30 14:58:20|13703.5|13688.5|13696.1|13681.1|13703.5|13688.5|13695.2|13680.2|8
1648652310000|2022-03-30 14:58:30|||||||||1
1648652320000|2022-03-30 14:58:40|13697.1|13682.1|13697.8|13682.8|13697.8|13682.8|13697.1|13682.1|0
1648652330000|2022-03-30 14:58:50|13709.2|13694.2|13716.2|13701.2|13716.2|13701.2|13709.2|13694.2|20
1648652340000|2022-03-30 14:59:00|13716.7|13701.7|13712.7|13697.7|13716.7|13701.7|13711.7|13696.7|10
1648652350000|2022-03-30 14:59:10|13715.2|13700.2|13716.7|13701.7|13716.7|13701.7|13715.2|13700.2|1
1648652360000|2022-03-30 14:59:20|13717.2|13702.2|13718.2|13703.2|13718.2|13703.2|13717.2|13702.2|0
1648652370000|2022-03-30 14:59:30|13718.5|13703.5|13717.7|13702.7|13718.5|13703.5|13717.7|13702.7|6
1648652380000|2022-03-30 14:59:40|13717.2|13702.2|13717.2|13702.2|13717.7|13702.7|13716.7|13701.7|3
1648652390000|2022-03-30 14:59:50|13717.4|13702.4|13717.7|13702.7|13717.7|13702.7|13717.4|13702.4|3
1648652400000|2022-03-30 15:00:00|13718|13703|13721.9|13706.9|13721.9|13706.9|13717.7|13702.7|21
1648652410000|2022-03-30 15:00:10|13722|13707|13721.4|13706.4|13722.6|13707.6|13721.4|13706.4|5
1648652420000|2022-03-30 15:00:20|13720.9|13705.9|13722.1|13707.1|13722.1|13707.1|13720.9|13705.9|2
1648652430000|2022-03-30 15:00:30|13721.9|13706.9|13725.6|13710.6|13725.6|13710.6|13721.8|13706.8|5
1648652440000|2022-03-30 15:00:40|13726|13711|13726|13711|13726.3|13711.3|13725.5|13710.5|6
1648652450000|2022-03-30 15:00:50|13726.5|13711.5|13730.5|13715.5|13730.5|13715.5|13726.5|13711.5|2
1648652460000|2022-03-30 15:01:00|13726.8|13711.8|13724.5|13709.5|13726.8|13711.8|13720.1|13705.1|2
1648652470000|2022-03-30 15:01:10|13724.3|13709.3|13725.3|13710.3|13725.3|13710.3|13724.3|13709.3|0
1648652480000|2022-03-30 15:01:20|13726.6|13711.6|13727.3|13712.3|13727.6|13712.6|13726.6|13711.6|6
1648652490000|2022-03-30 15:01:30|13727.8|13712.8|13732|13717|13732|13717|13727.6|13712.6|12
1648652500000|2022-03-30 15:01:40|13732.2|13717.2|13725.8|13710.8|13732.5|13717.5|13722.8|13707.8|1
1648652510000|2022-03-30 15:01:50|13726.3|13711.3|13728|13713|13728|13713|13725.8|13710.8|3
1648652520000|2022-03-30 15:02:00|13728.3|13713.3|13730|13715|13730|13715|13728.3|13713.3|0
1648652530000|2022-03-30 15:02:10|13730.2|13715.2|13730.7|13715.7|13730.7|13715.7|13729.7|13714.7|3
1648652540000|2022-03-30 15:02:20|13730.5|13715.5|13730.5|13715.5|13730.5|13715.5|13730.5|13715.5|1
1648652550000|2022-03-30 15:02:30|13729.1|13714.1|13729.5|13714.5|13729.5|13714.5|13726.1|13711.1|4
1648652560000|2022-03-30 15:02:40|13729.7|13714.7|13731|13716|13731|13716|13729.7|13714.7|0
1648652570000|2022-03-30 15:02:50|13731.5|13716.5|13731|13716|13731.5|13716.5|13731|13716|5
1648652580000|2022-03-30 15:03:00|13731.8|13716.8|13731.8|13716.8|13731.8|13716.8|13731.8|13716.8|2
1648652590000|2022-03-30 15:03:10|13732|13717|13740.4|13725.4|13740.4|13725.4|13731.8|13716.8|31
1648652600000|2022-03-30 15:03:20|13742.7|13727.7|13743.8|13728.8|13746.3|13731.3|13742.7|13727.7|20
1648652610000|2022-03-30 15:03:30|13743.6|13728.6|13743.8|13728.8|13743.8|13728.8|13743.6|13728.6|0
1648652620000|2022-03-30 15:03:40|13743.9|13728.9|13744.3|13729.3|13744.3|13729.3|13743.9|13728.9|0
1648652630000|2022-03-30 15:03:50|13744.2|13729.2|13744.6|13729.6|13744.7|13729.7|13743.7|13728.7|2
1648652640000|2022-03-30 15:04:00|13744.2|13729.2|13745.8|13730.8|13745.8|13730.8|13742.1|13727.1|37
1648652650000|2022-03-30 15:04:10|13746|13731|13746|13731|13747|13732|13745.7|13730.7|30
1648652660000|2022-03-30 15:04:20|13745.9|13730.9|13743.9|13728.9|13755.3|13740.3|13743.9|13728.9|20
1648652670000|2022-03-30 15:04:30|13740.4|13725.4|13744.7|13729.7|13747.3|13732.3|13736.6|13721.6|8
1648652680000|2022-03-30 15:04:40|13745|13730|13747.1|13732.1|13747.5|13732.5|13744.8|13729.8|16
1648652690000|2022-03-30 15:04:50|13747|13732|13743.4|13728.4|13748.5|13733.5|13743.4|13728.4|5
1648652700000|2022-03-30 15:05:00|13743.7|13728.7|13737.7|13722.7|13743.7|13728.7|13737.1|13722.1|3
1648652710000|2022-03-30 15:05:10|13737.6|13722.6|13738.2|13723.2|13738.6|13723.6|13737.6|13722.6|2
1648652720000|2022-03-30 15:05:20|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|13738.6|13723.6|2
1648652730000|2022-03-30 15:05:30|13739.7|13724.7|13739.2|13724.2|13739.9|13724.9|13738.7|13723.7|0
1648652740000|2022-03-30 15:05:40|13739.4|13724.4|13744.9|13729.9|13747.4|13732.4|13739.4|13724.4|12
1648652750000|2022-03-30 15:05:50|13746|13731|13746.3|13731.3|13747.2|13732.2|13746|13731|17
1648652760000|2022-03-30 15:06:00|13746.5|13731.5|13746.5|13731.5|13746.5|13731.5|13746.5|13731.5|0
1648652770000|2022-03-30 15:06:10|13746.7|13731.7|13751.7|13736.7|13752.7|13737.7|13746.7|13731.7|3
1648652780000|2022-03-30 15:06:20|13751.9|13736.9|13761.5|13746.5|13761.5|13746.5|13751.9|13736.9|28
1648652790000|2022-03-30 15:06:30|13761.8|13746.8|13757.8|13742.8|13763.9|13748.9|13757.8|13742.8|12
1648652800000|2022-03-30 15:06:40|13753.6|13738.6|13750.7|13735.7|13753.6|13738.6|13750|13735|1
1648652810000|2022-03-30 15:06:50|13750.8|13735.8|13750.9|13735.9|13751.2|13736.2|13750.8|13735.8|0
1648652820000|2022-03-30 15:07:00|13751.2|13736.2|13733.5|13718.5|13751.2|13736.2|13730.5|13715.5|10
1648652830000|2022-03-30 15:07:10|13733.1|13718.1|13731.7|13716.7|13733.1|13718.1|13731|13716|0
1648652840000|2022-03-30 15:07:20|13731.8|13716.8|13738|13723|13738|13723|13731.8|13716.8|6
1648652850000|2022-03-30 15:07:30|13737.8|13722.8|13739|13724|13739|13724|13737.8|13722.8|1
1648652860000|2022-03-30 15:07:40|13739.3|13724.3|13749.3|13734.3|13749.3|13734.3|13739.3|13724.3|5
1648652870000|2022-03-30 15:07:50|13750.1|13735.1|13755.7|13740.7|13755.7|13740.7|13750.1|13735.1|3
1648652880000|2022-03-30 15:08:00|13753.2|13738.2|13751.3|13736.3|13753.2|13738.2|13749.1|13734.1|15
1648652890000|2022-03-30 15:08:10|13751.1|13736.1|13751.5|13736.5|13751.5|13736.5|13751|13736|1
1648652900000|2022-03-30 15:08:20|13752.2|13737.2|13749|13734|13752.2|13737.2|13749|13734|1
1648652910000|2022-03-30 15:08:30|13753.2|13738.2|13752.8|13737.8|13753.2|13738.2|13752.7|13737.7|4
1648652920000|2022-03-30 15:08:40|13752.7|13737.7|13747.2|13732.2|13752.7|13737.7|13742.2|13727.2|19
1648652930000|2022-03-30 15:08:50|13747.1|13732.1|13749.1|13734.1|13749.1|13734.1|13747.1|13732.1|5
1648652940000|2022-03-30 15:09:00|13748.6|13733.6|13747.6|13732.6|13748.6|13733.6|13747.1|13732.1|0
1648652950000|2022-03-30 15:09:10|13747.8|13732.8|13750.1|13735.1|13750.1|13735.1|13747.8|13732.8|0
1648652960000|2022-03-30 15:09:20|13750.3|13735.3|13750.6|13735.6|13750.6|13735.6|13750.3|13735.3|0
1648652970000|2022-03-30 15:09:30|||||||||1
1648652980000|2022-03-30 15:09:40|13747.5|13732.5|13747.5|13732.5|13747.5|13732.5|13747.5|13732.5|1
1648652990000|2022-03-30 15:09:50|13747.1|13732.1|13747.1|13732.1|13747.1|13732.1|13747.1|13732.1|3
1648653000000|2022-03-30 15:10:00|13746.6|13731.6|13744.6|13729.6|13746.6|13731.6|13744.6|13729.6|0
1648653010000|2022-03-30 15:10:10|||||||||1
1648653030000|2022-03-30 15:10:30|||||||||5
1648653040000|2022-03-30 15:10:40|13748.3|13733.3|13752.5|13737.5|13752.5|13737.5|13748.3|13733.3|2
1648653050000|2022-03-30 15:10:50|13752.9|13737.9|13744.1|13729.1|13753.4|13738.4|13744.1|13729.1|5
1648653060000|2022-03-30 15:11:00|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|1
1648653070000|2022-03-30 15:11:10|13744.9|13729.9|13744.4|13729.4|13744.9|13729.9|13744.4|13729.4|1
1648653080000|2022-03-30 15:11:20|13746.1|13731.1|13745.8|13730.8|13746.1|13731.1|13745.8|13730.8|1
1648653090000|2022-03-30 15:11:30|13746.4|13731.4|13743.3|13728.3|13746.4|13731.4|13742.9|13727.9|1
1648653100000|2022-03-30 15:11:40|13742.4|13727.4|13731.4|13716.4|13742.4|13727.4|13730.9|13715.9|5
1648653110000|2022-03-30 15:11:50|13733.2|13718.2|13731.9|13716.9|13733.2|13718.2|13731.9|13716.9|2
1648653120000|2022-03-30 15:12:00|13730.1|13715.1|13730.8|13715.8|13730.8|13715.8|13730.1|13715.1|5
1648653130000|2022-03-30 15:12:10|13732.4|13717.4|13732.4|13717.4|13732.4|13717.4|13732.4|13717.4|0
1648653140000|2022-03-30 15:12:20|13731.9|13716.9|13732.4|13717.4|13732.4|13717.4|13731.9|13716.9|0
1648653150000|2022-03-30 15:12:30|13738.4|13723.4|13739.4|13724.4|13739.4|13724.4|13738.4|13723.4|5
1648653160000|2022-03-30 15:12:40|13742.4|13727.4|13742.4|13727.4|13742.4|13727.4|13742.4|13727.4|1
1648653170000|2022-03-30 15:12:50|13743.5|13728.5|13747.9|13732.9|13747.9|13732.9|13743.5|13728.5|8
1648653180000|2022-03-30 15:13:00|13747.4|13732.4|13746.9|13731.9|13747.4|13732.4|13746.9|13731.9|1
1648653190000|2022-03-30 15:13:10|13747.4|13732.4|13747.4|13732.4|13747.4|13732.4|13747.4|13732.4|4
1648653200000|2022-03-30 15:13:20|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|5
1648653220000|2022-03-30 15:13:40|||||||||1
1648653230000|2022-03-30 15:13:50|13747.9|13732.9|13747.6|13732.6|13747.9|13732.9|13747.6|13732.6|5
1648653250000|2022-03-30 15:14:10|13747.5|13732.5|13754.2|13739.2|13754.2|13739.2|13747.5|13732.5|7
1648653260000|2022-03-30 15:14:20|13754.4|13739.4|13760.3|13745.3|13760.4|13745.4|13754.4|13739.4|7
1648653270000|2022-03-30 15:14:30|13760.1|13745.1|13761.3|13746.3|13761.3|13746.3|13760.1|13745.1|6
1648653280000|2022-03-30 15:14:40|13761.1|13746.1|13761.4|13746.4|13761.4|13746.4|13761.1|13746.1|1
1648653290000|2022-03-30 15:14:50|13752.5|13737.5|13753.2|13738.2|13753.7|13738.7|13752.5|13737.5|1
1648653300000|2022-03-30 15:15:00|13752.7|13737.7|13751.2|13736.2|13752.7|13737.7|13751.2|13736.2|4
1648653310000|2022-03-30 15:15:10|13751.4|13736.4|13751.9|13736.9|13751.9|13736.9|13751.2|13736.2|0
1648653320000|2022-03-30 15:15:20|13752.5|13737.5|13753.5|13738.5|13753.7|13738.7|13752.5|13737.5|0
1648653330000|2022-03-30 15:15:30|13753.2|13738.2|13749.5|13734.5|13753.7|13738.7|13749.5|13734.5|7
1648653340000|2022-03-30 15:15:40|13748.2|13733.2|13754.7|13739.7|13754.7|13739.7|13748.2|13733.2|2
1648653350000|2022-03-30 15:15:50|13754.2|13739.2|13749|13734|13754.2|13739.2|13749|13734|2
1648653360000|2022-03-30 15:16:00|13747.5|13732.5|13745.7|13730.7|13747.5|13732.5|13744.2|13729.2|1
1648653370000|2022-03-30 15:16:10|13745.5|13730.5|13745.5|13730.5|13745.5|13730.5|13745.2|13730.2|1
1648653380000|2022-03-30 15:16:20|13745|13730|13743|13728|13745|13730|13742|13727|1
1648653390000|2022-03-30 15:16:30|13743.5|13728.5|13744|13729|13744|13729|13743.5|13728.5|0
1648653400000|2022-03-30 15:16:40|13743.7|13728.7|13743.8|13728.8|13744|13729|13743.7|13728.7|2
1648653410000|2022-03-30 15:16:50|13744|13729|13744.3|13729.3|13744.3|13729.3|13744|13729|1
1648653420000|2022-03-30 15:17:00|13744|13729|13736.5|13721.5|13744|13729|13734|13719|5
1648653430000|2022-03-30 15:17:10|13736.7|13721.7|13740.8|13725.8|13740.8|13725.8|13736.7|13721.7|6
1648653440000|2022-03-30 15:17:20|13741.4|13726.4|13743.8|13728.8|13743.8|13728.8|13741.4|13726.4|1
1648653450000|2022-03-30 15:17:30|13744.3|13729.3|13751.8|13736.8|13753.3|13738.3|13744.3|13729.3|7
1648653460000|2022-03-30 15:17:40|13752.3|13737.3|13748.8|13733.8|13753.3|13738.3|13746.8|13731.8|10
1648653470000|2022-03-30 15:17:50|13747.3|13732.3|13741.6|13726.6|13747.3|13732.3|13741.3|13726.3|4
1648653480000|2022-03-30 15:18:00|13741.3|13726.3|13743.3|13728.3|13743.3|13728.3|13741.3|13726.3|1
1648653490000|2022-03-30 15:18:10|13743.5|13728.5|13743.6|13728.6|13743.8|13728.8|13743.5|13728.5|1
1648653500000|2022-03-30 15:18:20|13742.1|13727.1|13740.8|13725.8|13742.1|13727.1|13740.8|13725.8|1
1648653510000|2022-03-30 15:18:30|13731|13716|13741|13726|13741|13726|13731|13716|9
1648653520000|2022-03-30 15:18:40|13740.5|13725.5|13741|13726|13741|13726|13740.5|13725.5|3
1648653530000|2022-03-30 15:18:50|13740.8|13725.8|13740.3|13725.3|13741|13726|13740.3|13725.3|9
1648653540000|2022-03-30 15:19:00|13739.1|13724.1|13738.1|13723.1|13739.1|13724.1|13738.1|13723.1|1
1648653550000|2022-03-30 15:19:10|13738.8|13723.8|13743.1|13728.1|13743.1|13728.1|13738.8|13723.8|3
1648653560000|2022-03-30 15:19:20|13743.5|13728.5|13747|13732|13747|13732|13743.5|13728.5|0
1648653570000|2022-03-30 15:19:30|13747.3|13732.3|13747.8|13732.8|13747.8|13732.8|13747.3|13732.3|1
1648653580000|2022-03-30 15:19:40|13748.1|13733.1|13748.9|13733.9|13748.9|13733.9|13747.4|13732.4|1
1648653590000|2022-03-30 15:19:50|13748.4|13733.4|13742.8|13727.8|13748.4|13733.4|13742.8|13727.8|1
1648653600000|2022-03-30 15:20:00|13741.4|13726.4|13724.6|13709.6|13741.4|13726.4|13721.2|13706.2|8
1648653610000|2022-03-30 15:20:10|13724.1|13709.1|13717.1|13702.1|13724.1|13709.1|13717.1|13702.1|1
1648653620000|2022-03-30 15:20:20|13717.6|13702.6|13716.6|13701.6|13718.4|13703.4|13716.6|13701.6|0
1648653630000|2022-03-30 15:20:30|13715.6|13700.6|13721.9|13706.9|13721.9|13706.9|13715.6|13700.6|2
1648653640000|2022-03-30 15:20:40|13722.1|13707.1|13722.4|13707.4|13722.4|13707.4|13722.1|13707.1|2
1648653650000|2022-03-30 15:20:50|13722.9|13707.9|13722.9|13707.9|13722.9|13707.9|13722.9|13707.9|0
1648653660000|2022-03-30 15:21:00|13722.4|13707.4|13722.9|13707.9|13722.9|13707.9|13722.4|13707.4|4
1648653670000|2022-03-30 15:21:10|||||||||3
1648653680000|2022-03-30 15:21:20|13715.9|13700.9|13714.7|13699.7|13716.4|13701.4|13713.1|13698.1|9
1648653690000|2022-03-30 15:21:30|13716.5|13701.5|13713.8|13698.8|13717|13702|13713.8|13698.8|8
1648653700000|2022-03-30 15:21:40|13714.8|13699.8|13716|13701|13716|13701|13714.8|13699.8|0
1648653710000|2022-03-30 15:21:50|13715.6|13700.6|13713.3|13698.3|13715.6|13700.6|13713.3|13698.3|2
1648653720000|2022-03-30 15:22:00|13713.1|13698.1|13713.3|13698.3|13713.3|13698.3|13713.1|13698.1|0
1648653730000|2022-03-30 15:22:10|13710.6|13695.6|13710.1|13695.1|13710.6|13695.6|13709.8|13694.8|3
1648653740000|2022-03-30 15:22:20|13709.4|13694.4|13710|13695|13710|13695|13709.4|13694.4|3
1648653750000|2022-03-30 15:22:30|13709.8|13694.8|13710.1|13695.1|13710.1|13695.1|13709.8|13694.8|1
1648653760000|2022-03-30 15:22:40|||||||||1
1648653790000|2022-03-30 15:23:10|||||||||1
1648653800000|2022-03-30 15:23:20|||||||||1
1648653830000|2022-03-30 15:23:50|13709.6|13694.6|13709.6|13694.6|13709.6|13694.6|13709.6|13694.6|1
1648653840000|2022-03-30 15:24:00|13701.6|13686.6|13691.1|13676.1|13701.6|13686.6|13691.1|13676.1|5
1648653850000|2022-03-30 15:24:10|13690.9|13675.9|13690.6|13675.6|13690.9|13675.9|13690.6|13675.6|3
1648653860000|2022-03-30 15:24:20|||||||||4
1648653870000|2022-03-30 15:24:30|13699|13684|13697.9|13682.9|13701.2|13686.2|13696.7|13681.7|9
1648653880000|2022-03-30 15:24:40|13697.2|13682.2|13696.2|13681.2|13697.2|13682.2|13696.2|13681.2|1
1648653890000|2022-03-30 15:24:50|13696.4|13681.4|13696.7|13681.7|13696.7|13681.7|13696.4|13681.4|0
1648653900000|2022-03-30 15:25:00|13696.9|13681.9|13711.2|13696.2|13711.2|13696.2|13696.9|13681.9|2
1648653910000|2022-03-30 15:25:10|13710.8|13695.8|13713.7|13698.7|13713.7|13698.7|13708.8|13693.8|8
1648653920000|2022-03-30 15:25:20|13713.9|13698.9|13715|13700|13715|13700|13713.9|13698.9|2
1648653930000|2022-03-30 15:25:30|13715.2|13700.2|13716.8|13701.8|13717|13702|13715.2|13700.2|1
1648653940000|2022-03-30 15:25:40|13717|13702|13719.5|13704.5|13719.5|13704.5|13717|13702|2
1648653960000|2022-03-30 15:26:00|13719.2|13704.2|13720.2|13705.2|13720.2|13705.2|13719.2|13704.2|0
1648653970000|2022-03-30 15:26:10|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|13720.7|13705.7|0
1648653980000|2022-03-30 15:26:20|||||||||3
1648653990000|2022-03-30 15:26:30|13721.2|13706.2|13721.2|13706.2|13721.2|13706.2|13721.2|13706.2|3
1648654000000|2022-03-30 15:26:40|13721.4|13706.4|13721.4|13706.4|13721.4|13706.4|13721.4|13706.4|0
1648654010000|2022-03-30 15:26:50|13721.7|13706.7|13717.3|13702.3|13721.7|13706.7|13715.9|13700.9|13
1648654020000|2022-03-30 15:27:00|13715.8|13700.8|13719.7|13704.7|13720.2|13705.2|13713.5|13698.5|4
1648654030000|2022-03-30 15:27:10|13720.2|13705.2|13720.2|13705.2|13720.2|13705.2|13719.7|13704.7|0
1648654050000|2022-03-30 15:27:30|13720.5|13705.5|13720.5|13705.5|13720.5|13705.5|13720.5|13705.5|1
1648654060000|2022-03-30 15:27:40|13720.2|13705.2|13720.2|13705.2|13720.2|13705.2|13720.2|13705.2|1
1648654080000|2022-03-30 15:28:00|||||||||2
1648654090000|2022-03-30 15:28:10|||||||||2
1648654110000|2022-03-30 15:28:30|13722.1|13707.1|13724.2|13709.2|13725.2|13710.2|13722.1|13707.1|1
1648654120000|2022-03-30 15:28:40|13724.6|13709.6|13725.7|13710.7|13725.7|13710.7|13724.6|13709.6|1
1648654130000|2022-03-30 15:28:50|13725.2|13710.2|13726|13711|13727.5|13712.5|13725.2|13710.2|2
1648654140000|2022-03-30 15:29:00|13727.6|13712.6|13729.5|13714.5|13729.5|13714.5|13727.6|13712.6|1
1648654150000|2022-03-30 15:29:10|13729.2|13714.2|13729.2|13714.2|13729.2|13714.2|13729.2|13714.2|0
1648654160000|2022-03-30 15:29:20|||||||||1
1648654170000|2022-03-30 15:29:30|13729.7|13714.7|13726.7|13711.7|13729.7|13714.7|13726.7|13711.7|0
1648654180000|2022-03-30 15:29:40|13725.8|13710.8|13718.7|13703.7|13725.8|13710.8|13718.7|13703.7|6
1648654190000|2022-03-30 15:29:50|13718.5|13703.5|13710.5|13695.5|13718.7|13703.7|13710.5|13695.5|6
1648654200000|2022-03-30 15:30:00|13710.7|13695.7|13710.7|13695.7|13710.7|13695.7|13710.7|13695.7|3
1648654210000|2022-03-30 15:30:10|13710.4|13695.4|13709.8|13694.8|13710.4|13695.4|13709.8|13694.8|3
1648654220000|2022-03-30 15:30:20|13709.2|13694.2|13708|13693|13709.2|13694.2|13707.4|13692.4|5
1648654230000|2022-03-30 15:30:30|13708.3|13693.3|13709.2|13694.2|13709.2|13694.2|13708.3|13693.3|7
1648654240000|2022-03-30 15:30:40|13709.5|13694.5|13716.5|13701.5|13716.5|13701.5|13709.2|13694.2|2
1648654260000|2022-03-30 15:31:00|13715.6|13700.6|13712.2|13697.2|13716.3|13701.3|13711.7|13696.7|5
1648654270000|2022-03-30 15:31:10|13713.5|13698.5|13709|13694|13713.7|13698.7|13709|13694|4
1648654280000|2022-03-30 15:31:20|13702.6|13687.6|13702.7|13687.7|13702.7|13687.7|13702.4|13687.4|19
1648654290000|2022-03-30 15:31:30|13703.7|13688.7|13708|13693|13708.5|13693.5|13703.7|13688.7|5
1648654300000|2022-03-30 15:31:40|13708.5|13693.5|13716.7|13701.7|13716.7|13701.7|13708.5|13693.5|1
1648654310000|2022-03-30 15:31:50|13717|13702|13717|13702|13717|13702|13717|13702|1
1648654320000|2022-03-30 15:32:00|13719.5|13704.5|13711.2|13696.2|13719.5|13704.5|13702.5|13686.7|43
1648654330000|2022-03-30 15:32:10|13711.7|13696.7|13711|13696|13711.7|13696.7|13711|13696|2
1648654340000|2022-03-30 15:32:20|13711.5|13696.5|13711.5|13696.5|13711.5|13696.5|13711.5|13696.5|2
1648654350000|2022-03-30 15:32:30|13711.7|13696.7|13721|13706|13722.5|13707.5|13711.7|13695|5
1648654360000|2022-03-30 15:32:40|13721.3|13706.3|13721.3|13706.3|13721.8|13706.8|13721.3|13706.3|2
1648654370000|2022-03-30 15:32:50|13721|13706|13712.8|13697.8|13721|13706|13712.3|13697.3|6
1648654380000|2022-03-30 15:33:00|13714.4|13699.4|13714.3|13699.3|13715.1|13700.1|13714.3|13699.3|4
1648654390000|2022-03-30 15:33:10|13706.7|13691.7|13713.6|13698.6|13713.6|13698.6|13706.7|13691.7|3
1648654400000|2022-03-30 15:33:20|13712.8|13697.8|13712.6|13697.6|13712.8|13697.8|13712.6|13697.6|5
1648654410000|2022-03-30 15:33:30|||||||||1
1648654420000|2022-03-30 15:33:40|13712.8|13697.8|13712.8|13697.8|13712.8|13697.8|13712.8|13697.8|0
1648654430000|2022-03-30 15:33:50|13713.3|13698.3|13714.2|13699.2|13714.2|13699.2|13713.3|13698.3|1
1648654440000|2022-03-30 15:34:00|13713.2|13698.2|13713.2|13698.2|13713.2|13698.2|13713.2|13698.2|0
1648654450000|2022-03-30 15:34:10|13713|13698|13713.3|13698.3|13713.3|13698.3|13713|13698|11
1648654470000|2022-03-30 15:34:30|13712.1|13697.1|13709.4|13694.4|13712.1|13697.1|13709.4|13694.4|5
1648654480000|2022-03-30 15:34:40|13712.3|13697.3|13711.8|13696.8|13712.3|13697.3|13711.8|13696.8|3
1648654500000|2022-03-30 15:35:00|||||||||1
1648654510000|2022-03-30 15:35:10|13711.6|13696.6|13711.6|13696.6|13712.8|13697.8|13711.6|13696.6|6
1648654520000|2022-03-30 15:35:20|13710.7|13695.7|13711.4|13696.4|13711.4|13696.4|13710.3|13695.3|2
1648654540000|2022-03-30 15:35:40|13711.2|13696.2|13713.8|13698.8|13714.8|13699.8|13710.9|13695.9|6
1648654550000|2022-03-30 15:35:50|13714|13699|13713.4|13698.4|13714.3|13699.3|13713.4|13698.4|0
1648654560000|2022-03-30 15:36:00|13710.6|13695.6|13714.1|13699.1|13714.3|13699.3|13709.3|13694.3|5
1648654570000|2022-03-30 15:36:10|13713.8|13698.8|13713.8|13698.8|13713.8|13698.8|13713.8|13698.8|0
1648654580000|2022-03-30 15:36:20|13709.6|13694.6|13712.4|13697.4|13712.4|13697.4|13709.6|13694.6|4
1648654590000|2022-03-30 15:36:30|13713|13698|13712.4|13697.4|13714.2|13699.2|13712.4|13697.4|1
1648654610000|2022-03-30 15:36:50|13712.1|13697.1|13711.5|13696.5|13712.1|13697.1|13711.5|13696.5|1
1648654620000|2022-03-30 15:37:00|13710.8|13695.8|13709.3|13694.3|13710.8|13695.8|13709.3|13694.3|0
1648654630000|2022-03-30 15:37:10|13706.9|13691.9|13704.2|13689.2|13706.9|13691.9|13704.2|13689.2|2
1648654650000|2022-03-30 15:37:30|13704|13689|13703.2|13688.2|13704.1|13689.1|13703.2|13688.2|0
1648654660000|2022-03-30 15:37:40|13702.7|13687.7|13701.7|13686.7|13702.7|13687.7|13701.7|13686.7|1
1648654680000|2022-03-30 15:38:00|13701.1|13686.1|13700.8|13685.8|13701.1|13686.1|13699.2|13684.2|2
1648654690000|2022-03-30 15:38:10|13703.2|13688.2|13702|13687|13703.2|13688.2|13701.5|13686.5|2
1648654700000|2022-03-30 15:38:20|||||||||1
1648654710000|2022-03-30 15:38:30|||||||||1
1648654720000|2022-03-30 15:38:40|||||||||6
1648654730000|2022-03-30 15:38:50|13702.2|13687.2|13702.7|13687.7|13702.7|13687.7|13702.2|13687.2|1
1648654740000|2022-03-30 15:39:00|||||||||1
1648654770000|2022-03-30 15:39:30|13703|13688|13703.3|13688.3|13703.3|13688.3|13703|13688|21
1648654790000|2022-03-30 15:39:50|13697.5|13682.5|13691.1|13676.1|13697.5|13682.5|13691.1|13676.1|31
1648654800000|2022-03-30 15:40:00|13690.5|13675.5|13688.3|13673.3|13690.5|13675.5|13685.5|13670.5|19
1648654810000|2022-03-30 15:40:10|13688.1|13673.1|13680.3|13665.3|13688.1|13673.1|13680.3|13665.3|13
1648654820000|2022-03-30 15:40:20|13681.1|13666.1|13685.5|13670.5|13688.3|13673.3|13681.1|13666.1|1
1648654830000|2022-03-30 15:40:30|13685.3|13670.3|13683.3|13668.3|13685.3|13670.3|13683.3|13668.3|1
1648654840000|2022-03-30 15:40:40|13682.3|13667.3|13679.3|13664.3|13682.3|13667.3|13679.3|13664.3|2
1648654850000|2022-03-30 15:40:50|13679.8|13664.8|13679.3|13664.3|13679.8|13664.8|13679.3|13664.3|5
1648654860000|2022-03-30 15:41:00|13681.3|13666.3|13688.8|13673.8|13689.3|13674.3|13681.3|13666.3|4
1648654870000|2022-03-30 15:41:10|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|13689.8|13674.8|1
1648654880000|2022-03-30 15:41:20|13687.1|13672.1|13685.6|13670.6|13687.1|13672.1|13685.6|13670.6|6
1648654890000|2022-03-30 15:41:30|||||||||1
1648654900000|2022-03-30 15:41:40|||||||||4
1648654910000|2022-03-30 15:41:50|13681.2|13666.2|13681.1|13666.1|13681.2|13666.2|13680.8|13665.8|3
1648654920000|2022-03-30 15:42:00|13682.3|13667.3|13682.3|13667.3|13682.3|13667.3|13682.3|13667.3|3
1648654930000|2022-03-30 15:42:10|13681.4|13666.4|13677|13662|13681.4|13666.4|13677|13662|6
1648654940000|2022-03-30 15:42:20|13676.5|13661.5|13676.8|13661.8|13677.3|13662.3|13676.5|13661.5|2
1648654950000|2022-03-30 15:42:30|||||||||1
1648654960000|2022-03-30 15:42:40|13679.9|13664.9|13683.8|13668.8|13683.8|13668.8|13679.9|13664.9|2
1648654970000|2022-03-30 15:42:50|13684.3|13669.3|13687.8|13672.8|13688.9|13673.9|13684.3|13669.3|4
1648654980000|2022-03-30 15:43:00|13689.5|13674.5|13691.8|13676.8|13691.8|13676.8|13689.5|13674.5|1
1648654990000|2022-03-30 15:43:10|13692.5|13677.5|13694.5|13679.5|13694.8|13679.8|13692.5|13677.5|2
1648655000000|2022-03-30 15:43:20|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|13695.8|13680.8|0
1648655010000|2022-03-30 15:43:30|13696.3|13681.3|13698.5|13683.5|13698.8|13683.8|13695.8|13680.8|0
1648655020000|2022-03-30 15:43:40|13699|13684|13711.8|13696.8|13711.8|13696.8|13699|13684|3
1648655030000|2022-03-30 15:43:50|13713.8|13698.8|13715.8|13700.8|13716.8|13701.8|13713.8|13698.8|3
1648655050000|2022-03-30 15:44:10|13716.3|13701.3|13716.3|13701.3|13716.8|13701.8|13716.3|13701.3|0
1648655060000|2022-03-30 15:44:20|13718.8|13703.8|13714.5|13699.5|13718.8|13703.8|13714.5|13699.5|2
1648655070000|2022-03-30 15:44:30|13714.8|13699.8|13714.8|13699.8|13714.8|13699.8|13714.8|13699.8|0
1648655080000|2022-03-30 15:44:40|13716.3|13701.3|13716.3|13701.3|13716.3|13701.3|13716.3|13701.3|0
1648655100000|2022-03-30 15:45:00|13716|13701|13716|13701|13716|13701|13716|13701|3
1648655110000|2022-03-30 15:45:10|13718.5|13703.5|13711.3|13696.3|13721|13706|13708.6|13690|10
1648655120000|2022-03-30 15:45:20|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|13711.8|13696.8|2
1648655130000|2022-03-30 15:45:30|13711.3|13696.3|13711.3|13696.3|13711.3|13696.3|13710.3|13695.3|1
1648655140000|2022-03-30 15:45:40|13711.8|13696.8|13716.6|13701.6|13716.6|13701.6|13711.8|13696.8|1
1648655160000|2022-03-30 15:46:00|13716.8|13701.8|13717.8|13702.8|13718.5|13703.5|13716.8|13701.8|0
1648655170000|2022-03-30 15:46:10|||||||||2
1648655180000|2022-03-30 15:46:20|13719.1|13704.1|13721.5|13706.5|13721.5|13706.5|13719.1|13704.1|1
1648655200000|2022-03-30 15:46:40|13721.7|13706.7|13722|13707|13722|13707|13720.6|13705.6|21
1648655210000|2022-03-30 15:46:50|13721.5|13706.5|13722.2|13707.2|13722.2|13707.2|13721.5|13706.5|2
1648655220000|2022-03-30 15:47:00|13722.6|13707.6|13723.7|13708.7|13723.7|13708.7|13722.6|13707.6|5
1648655240000|2022-03-30 15:47:20|13724|13709|13724|13709|13724|13709|13724|13709|1
1648655260000|2022-03-30 15:47:40|13724.5|13709.5|13725|13710|13725|13710|13724.5|13709.5|0
1648655270000|2022-03-30 15:47:50|13723.7|13708.7|13724.2|13709.2|13724.2|13709.2|13723.7|13708.7|3
1648655280000|2022-03-30 15:48:00|13724.5|13709.5|13729.2|13714.2|13729.2|13714.2|13724.5|13709.5|4
1648655290000|2022-03-30 15:48:10|13729.4|13714.4|13729.4|13714.4|13729.4|13714.4|13729.4|13714.4|0
1648655310000|2022-03-30 15:48:30|13729.7|13714.7|13729.2|13714.2|13729.7|13714.7|13728.7|13713.7|2
1648655320000|2022-03-30 15:48:40|13729.7|13714.7|13729.7|13714.7|13729.7|13714.7|13729.7|13714.7|1
1648655340000|2022-03-30 15:49:00|||||||||1
1648655350000|2022-03-30 15:49:10|13730.6|13715.6|13734.9|13719.9|13735.2|13720.2|13730.6|13715.6|3
1648655360000|2022-03-30 15:49:20|13735.4|13720.4|13740.7|13725.7|13740.7|13725.7|13735.4|13720.4|3
1648655370000|2022-03-30 15:49:30|13740.9|13725.9|13740.4|13725.4|13741.4|13726.4|13740.4|13725.4|4
1648655380000|2022-03-30 15:49:40|13741|13726|13741.4|13726.4|13741.4|13726.4|13741|13726|1
1648655390000|2022-03-30 15:49:50|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|13741.9|13726.9|3
1648655410000|2022-03-30 15:50:10|13742|13727|13742.4|13727.4|13742.4|13727.4|13742|13727|0
1648655420000|2022-03-30 15:50:20|13744.2|13729.2|13744.5|13729.5|13744.5|13729.5|13744|13729|5
1648655430000|2022-03-30 15:50:30|13745|13730|13748.1|13733.1|13748.3|13733.3|13745|13730|1
1648655440000|2022-03-30 15:50:40|13748.5|13733.5|13749.3|13734.3|13749.3|13734.3|13748.5|13733.5|0
1648655460000|2022-03-30 15:51:00|13747.4|13732.4|13747|13732|13747.4|13732.4|13747|13732|9
1648655480000|2022-03-30 15:51:20|13747.3|13732.3|13746.3|13731.3|13747.3|13732.3|13746.3|13731.3|2
1648655490000|2022-03-30 15:51:30|13747.5|13732.5|13748.3|13733.3|13748.3|13733.3|13747.5|13732.5|1
1648655510000|2022-03-30 15:51:50|13748|13733|13747|13732|13748.3|13733.3|13747|13732|1
1648655520000|2022-03-30 15:52:00|13747.2|13732.2|13742.3|13727.3|13747.5|13732.5|13742.3|13727.3|10
1648655530000|2022-03-30 15:52:10|13742.8|13727.8|13741.8|13726.8|13742.8|13727.8|13741.8|13726.8|1
1648655540000|2022-03-30 15:52:20|13739.3|13724.3|13738|13723|13739.3|13724.3|13737.5|13722.5|2
1648655550000|2022-03-30 15:52:30|13737.5|13722.5|13738.3|13723.3|13738.5|13723.5|13737.5|13722.5|0
1648655560000|2022-03-30 15:52:40|13738.1|13723.1|13737.3|13722.3|13738.5|13723.5|13737.3|13722.3|1
1648655570000|2022-03-30 15:52:50|13736.3|13721.3|13734.1|13719.1|13736.3|13721.3|13734.1|13719.1|3
1648655580000|2022-03-30 15:53:00|13732.6|13717.6|13732.6|13717.6|13732.6|13717.6|13732.6|13717.6|0
1648655600000|2022-03-30 15:53:20|||||||||1
1648655610000|2022-03-30 15:53:30|13732.3|13717.3|13728|13713|13732.3|13717.3|13727.1|13712.1|6
1648655620000|2022-03-30 15:53:40|13728.6|13713.6|13728.6|13713.6|13729.5|13714.5|13728.5|13713.5|0
1648655640000|2022-03-30 15:54:00|13729|13714|13725.9|13710.9|13731.3|13716.3|13724.6|13709.6|3
1648655650000|2022-03-30 15:54:10|13728|13713|13728.5|13713.5|13728.5|13713.5|13728|13713|0
1648655670000|2022-03-30 15:54:30|13728.8|13713.8|13730|13715|13730|13715|13728.8|13713.8|4
1648655680000|2022-03-30 15:54:40|13730.3|13715.3|13730.3|13715.3|13730.3|13715.3|13730.3|13715.3|0
1648655690000|2022-03-30 15:54:50|13730.5|13715.5|13731.4|13716.4|13731.5|13716.5|13730.5|13715.5|2
1648655700000|2022-03-30 15:55:00|13736.4|13721.4|13735.9|13720.9|13736.4|13721.4|13735.9|13720.9|1
1648655710000|2022-03-30 15:55:10|13736.3|13721.3|13736.8|13721.8|13736.8|13721.8|13736.3|13721.3|5
1648655720000|2022-03-30 15:55:20|13736.9|13721.9|13742.9|13727.9|13742.9|13727.9|13736.9|13721.9|2
1648655740000|2022-03-30 15:55:40|13742.8|13727.8|13742.4|13727.4|13743.3|13728.3|13742.3|13727.3|3
1648655750000|2022-03-30 15:55:50|13743.3|13728.3|13740.6|13725.6|13743.3|13728.3|13740.6|13725.6|8
1648655760000|2022-03-30 15:56:00|13738.8|13723.8|13738.8|13723.8|13738.8|13723.8|13738.8|13723.8|0
1648655770000|2022-03-30 15:56:10|13736.8|13721.8|13737.8|13722.8|13737.8|13722.8|13736.8|13721.8|1
1648655780000|2022-03-30 15:56:20|13736.4|13721.4|13741.8|13726.8|13741.8|13726.8|13736.1|13721.1|4
1648655790000|2022-03-30 15:56:30|13739.4|13724.4|13738.3|13723.3|13739.4|13724.4|13737.3|13722.3|5
1648655800000|2022-03-30 15:56:40|13737.8|13722.8|13737.9|13722.9|13737.9|13722.9|13737.1|13722.1|0
1648655810000|2022-03-30 15:56:50|13737.6|13722.6|13737.7|13722.7|13738.7|13723.7|13737.4|13722.4|2
1648655820000|2022-03-30 15:57:00|13737.2|13722.2|13736.2|13721.2|13737.2|13722.2|13736.2|13721.2|6
1648655830000|2022-03-30 15:57:10|13736.4|13721.4|13738.1|13723.1|13740.7|13725.7|13732.9|13717.9|10
1648655840000|2022-03-30 15:57:20|13738.6|13723.6|13737.9|13722.9|13739.2|13724.2|13737.9|13722.9|4
1648655850000|2022-03-30 15:57:30|13738.4|13723.4|13738.4|13723.4|13738.4|13723.4|13737.9|13722.9|1
1648655860000|2022-03-30 15:57:40|13738.1|13723.1|13737.9|13722.9|13738.4|13723.4|13737.9|13722.9|5
1648655870000|2022-03-30 15:57:50|13734.6|13719.6|13735.6|13720.6|13735.6|13720.6|13732.4|13717.4|8
1648655880000|2022-03-30 15:58:00|13734.9|13719.9|13736.7|13721.7|13738.7|13723.7|13734.7|13719.7|8
1648655890000|2022-03-30 15:58:10|13736.9|13721.9|13737.7|13722.7|13737.7|13722.7|13736.9|13721.9|1
1648655900000|2022-03-30 15:58:20|13738.2|13723.2|13738.2|13723.2|13738.2|13723.2|13738.2|13723.2|0
1648655910000|2022-03-30 15:58:30|13742.2|13727.2|13741.9|13726.9|13742.2|13727.2|13741.9|13726.9|3
1648655920000|2022-03-30 15:58:40|13742.2|13727.2|13743.2|13728.2|13743.2|13728.2|13742.2|13727.2|1
1648655930000|2022-03-30 15:58:50|||||||||1
1648655940000|2022-03-30 15:59:00|13744|13729|13746.2|13731.2|13746.2|13731.2|13744|13729|1
1648655950000|2022-03-30 15:59:10|||||||||1
1648655960000|2022-03-30 15:59:20|13746|13731|13745.7|13730.7|13746|13731|13745.7|13730.7|4
1648655980000|2022-03-30 15:59:40|13743.2|13728.2|13754.4|13739.4|13754.4|13739.4|13743.2|13728.2|45
1648655990000|2022-03-30 15:59:50|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|13754.4|13739.4|38
1648656000000|2022-03-30 16:00:00|13754.5|13739.5|13754.9|13739.9|13754.9|13739.9|13754.2|13739.2|6
1648656010000|2022-03-30 16:00:10|13755.4|13740.4|13758.2|13743.2|13758.2|13743.2|13755.4|13740.4|4
1648656020000|2022-03-30 16:00:20|||||||||1
1648656030000|2022-03-30 16:00:30|13758|13743|13756.5|13741.5|13760.3|13745.3|13756.5|13741.5|17
1648656040000|2022-03-30 16:00:40|13756.3|13741.3|13758.2|13743.2|13758.2|13743.2|13755.2|13740.2|4
1648656060000|2022-03-30 16:01:00|13757.4|13742.4|13756.8|13741.8|13757.4|13742.4|13756.8|13741.8|0
1648656070000|2022-03-30 16:01:10|13756.2|13741.2|13755.4|13740.4|13756.2|13741.2|13755.4|13740.4|8
1648656080000|2022-03-30 16:01:20|13755.7|13740.7|13755.7|13740.7|13755.7|13740.7|13755.7|13740.7|1
1648656100000|2022-03-30 16:01:40|13755.4|13740.4|13744.9|13729.9|13755.7|13740.7|13741.3|13726.3|2
1648656110000|2022-03-30 16:01:50|13746|13731|13747.2|13732.2|13747.2|13732.2|13746|13731|0
1648656120000|2022-03-30 16:02:00|13747.7|13732.7|13746.7|13731.7|13749.7|13734.7|13746.7|13731.7|2
1648656130000|2022-03-30 16:02:10|13744.9|13729.9|13748.7|13733.7|13748.9|13733.9|13744.9|13729.9|3
1648656140000|2022-03-30 16:02:20|13749.7|13734.7|13749.7|13734.7|13749.7|13734.7|13749.7|13734.7|0
1648656150000|2022-03-30 16:02:30|13749.2|13734.2|13749.2|13734.2|13749.2|13734.2|13749.2|13734.2|2
1648656170000|2022-03-30 16:02:50|13748.8|13733.8|13748.3|13733.3|13748.8|13733.8|13748.3|13733.3|1
1648656180000|2022-03-30 16:03:00|13748.5|13733.5|13748.7|13733.7|13748.7|13733.7|13748.1|13733.1|2
1648656190000|2022-03-30 16:03:10|13749.7|13734.7|13748.7|13733.7|13749.7|13734.7|13748.7|13733.7|0
1648656210000|2022-03-30 16:03:30|13748.3|13733.3|13745.4|13730.4|13748.3|13733.3|13745.1|13730.1|3
1648656220000|2022-03-30 16:03:40|13745.7|13730.7|13741|13726|13745.7|13730.7|13741|13726|1
1648656230000|2022-03-30 16:03:50|13743.1|13728.1|13748.2|13733.2|13748.2|13733.2|13743.1|13728.1|1
1648656240000|2022-03-30 16:04:00|13747.8|13732.8|13751.4|13736.4|13751.4|13736.4|13746.7|13731.7|0
1648656250000|2022-03-30 16:04:10|13751.7|13736.7|13749.3|13734.3|13751.7|13736.7|13749.3|13734.3|3
1648656260000|2022-03-30 16:04:20|13748.8|13733.8|13748.5|13733.5|13748.8|13733.8|13748.3|13733.3|0
1648656270000|2022-03-30 16:04:30|13748.8|13733.8|13748.8|13733.8|13748.8|13733.8|13748.8|13733.8|0
1648656280000|2022-03-30 16:04:40|13749.2|13734.2|13748|13733|13750.2|13735.2|13748|13733|1
1648656290000|2022-03-30 16:04:50|13747.8|13732.8|13749|13734|13749|13734|13747.8|13732.8|0
1648656300000|2022-03-30 16:05:00|13750.2|13735.2|13748.7|13733.7|13750.2|13735.2|13748.4|13733.4|1
1648656310000|2022-03-30 16:05:10|13748.5|13733.5|13748.9|13733.9|13748.9|13733.9|13748.5|13733.5|1
1648656320000|2022-03-30 16:05:20|13748.8|13733.8|13747.5|13732.5|13748.8|13733.8|13747.5|13732.5|4
1648656330000|2022-03-30 16:05:30|13747.2|13732.2|13747.2|13732.2|13747.2|13732.2|13747.2|13732.2|1
1648656340000|2022-03-30 16:05:40|13747.8|13732.8|13743.8|13728.8|13747.8|13732.8|13743.8|13728.8|3
1648656360000|2022-03-30 16:06:00|13742.4|13727.4|13736.7|13721.7|13742.4|13727.4|13736.6|13721.6|4
1648656370000|2022-03-30 16:06:10|13737.6|13722.6|13736.9|13721.9|13737.9|13722.9|13736.7|13721.7|0
1648656380000|2022-03-30 16:06:20|13737.1|13722.1|13736.2|13721.2|13737.1|13722.1|13736.2|13721.2|0
1648656390000|2022-03-30 16:06:30|13736.4|13721.4|13735.7|13720.7|13736.4|13721.4|13735.7|13720.7|2
1648656400000|2022-03-30 16:06:40|13736.2|13721.2|13736.1|13721.1|13736.2|13721.2|13736.1|13721.1|5
1648656410000|2022-03-30 16:06:50|13736.4|13721.4|13735.7|13720.7|13736.4|13721.4|13735.6|13720.6|1
1648656420000|2022-03-30 16:07:00|13736.4|13721.4|13735.7|13720.7|13736.4|13721.4|13735.7|13720.7|6
1648656430000|2022-03-30 16:07:10|13736.1|13721.1|13740.7|13725.7|13740.7|13725.7|13736.1|13721.1|2
1648656440000|2022-03-30 16:07:20|13740.6|13725.6|13740.7|13725.7|13740.7|13725.7|13740.6|13725.6|3
1648656450000|2022-03-30 16:07:30|13741|13726|13739.9|13724.9|13741|13726|13739.9|13724.9|2
1648656460000|2022-03-30 16:07:40|13740|13725|13740.5|13725.5|13740.5|13725.5|13740|13725|1
1648656470000|2022-03-30 16:07:50|13740.4|13725.4|13740.4|13725.4|13740.4|13725.4|13740.4|13725.4|0
1648656490000|2022-03-30 16:08:10|13740.5|13725.5|13741.8|13726.8|13741.8|13726.8|13740.5|13725.5|2
1648656500000|2022-03-30 16:08:20|13743|13728|13746|13731|13746.7|13731.7|13743|13728|3
1648656520000|2022-03-30 16:08:40|13746.4|13731.4|13746.4|13731.4|13746.4|13731.4|13746.4|13731.4|2
1648656530000|2022-03-30 16:08:50|13744.9|13729.9|13744.9|13729.9|13744.9|13729.9|13744.9|13729.9|1
1648656540000|2022-03-30 16:09:00|||||||||1
1648656550000|2022-03-30 16:09:10|13745.4|13730.4|13745.3|13730.3|13745.4|13730.4|13745.3|13730.3|0
1648656560000|2022-03-30 16:09:20|13744.8|13729.8|13748.2|13733.2|13748.2|13733.2|13744.8|13729.8|3
1648656570000|2022-03-30 16:09:30|13747.8|13732.8|13749.8|13734.8|13749.8|13734.8|13747.8|13732.8|1
1648656580000|2022-03-30 16:09:40|13748.8|13733.8|13750.3|13735.3|13750.3|13735.3|13748.8|13733.8|0
1648656600000|2022-03-30 16:10:00|13749.3|13734.3|13749.3|13734.3|13749.3|13734.3|13749.3|13734.3|0
1648656610000|2022-03-30 16:10:10|13749.2|13734.2|13744.3|13729.3|13749.2|13734.2|13744.3|13729.3|5
1648656620000|2022-03-30 16:10:20|13744|13729|13744.3|13729.3|13744.3|13729.3|13744|13729|7
1648656640000|2022-03-30 16:10:40|13744.7|13729.7|13744.3|13729.3|13745|13730|13744.3|13729.3|1
1648656650000|2022-03-30 16:10:50|13742.3|13727.3|13741.3|13726.3|13742.3|13727.3|13741.3|13726.3|2
1648656670000|2022-03-30 16:11:10|13741.1|13726.1|13742.8|13727.8|13742.8|13727.8|13739.6|13724.6|1
1648656680000|2022-03-30 16:11:20|||||||||1
1648656690000|2022-03-30 16:11:30|13742.6|13727.6|13738.6|13723.6|13742.6|13727.6|13738.3|13723.3|2
1648656700000|2022-03-30 16:11:40|13739.1|13724.1|13739.1|13724.1|13739.1|13724.1|13739.1|13724.1|0
1648656710000|2022-03-30 16:11:50|13738.3|13723.3|13737|13722|13738.5|13723.5|13737|13722|14
1648656720000|2022-03-30 16:12:00|13736.4|13721.4|13737.7|13722.7|13737.7|13722.7|13736.4|13721.4|1
1648656730000|2022-03-30 16:12:10|13736.8|13721.8|13736.4|13721.4|13736.8|13721.8|13736.4|13721.4|1
1648656740000|2022-03-30 16:12:20|||||||||3
1648656750000|2022-03-30 16:12:30|13735.8|13720.8|13735|13720|13735.8|13720.8|13735|13720|2
1648656760000|2022-03-30 16:12:40|13734.7|13719.7|13734.7|13719.7|13734.7|13719.7|13734.7|13719.7|8
1648656770000|2022-03-30 16:12:50|13735|13720|13735|13720|13735|13720|13735|13720|3
1648656780000|2022-03-30 16:13:00|13735.9|13720.9|13745|13730|13745|13730|13735.9|13720.9|1
1648656790000|2022-03-30 16:13:10|13745.2|13730.2|13743.2|13728.2|13747.7|13732.7|13743.2|13728.2|4
1648656800000|2022-03-30 16:13:20|13743.5|13728.5|13742.7|13727.7|13743.5|13728.5|13742.7|13727.7|7
1648656810000|2022-03-30 16:13:30|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|13743.5|13728.5|1
1648656820000|2022-03-30 16:13:40|13744|13729|13744|13729|13744|13729|13744|13729|1
1648656830000|2022-03-30 16:13:50|13743.7|13728.7|13743.7|13728.7|13743.7|13728.7|13743.7|13728.7|1
1648656840000|2022-03-30 16:14:00|13744.5|13729.5|13747.5|13732.5|13749.5|13734.5|13744.5|13729.5|2
1648656850000|2022-03-30 16:14:10|13748.7|13733.7|13750.2|13735.2|13750.2|13735.2|13748.3|13733.3|3
1648656860000|2022-03-30 16:14:20|||||||||1
1648656870000|2022-03-30 16:14:30|13750.9|13735.9|13750.9|13735.9|13750.9|13735.9|13750.9|13735.9|2
1648656880000|2022-03-30 16:14:40|13751.2|13736.2|13754.7|13739.7|13754.7|13739.7|13751.2|13736.2|1
1648656890000|2022-03-30 16:14:50|13754.5|13739.5|13752.7|13737.7|13756.9|13741.9|13752.7|13737.7|3
1648656900000|2022-03-30 16:15:00|13753.1|13738.1|13757.9|13742.9|13757.9|13742.9|13753.1|13738.1|1
1648656920000|2022-03-30 16:15:20|13759|13744|13758.6|13743.6|13759|13744|13758.2|13743.2|23
1648656930000|2022-03-30 16:15:30|13758.8|13743.8|13762.9|13747.9|13763.6|13748.6|13758.8|13743.8|9
1648656940000|2022-03-30 16:15:40|13763.7|13748.7|13763.5|13748.5|13763.7|13748.7|13762.9|13747.9|4
1648656950000|2022-03-30 16:15:50|13766.7|13751.7|13767.7|13752.7|13767.7|13752.7|13766.7|13751.7|2
1648656960000|2022-03-30 16:16:00|13766.7|13751.7|13768|13753|13768|13753|13766.1|13751.1|0
1648656970000|2022-03-30 16:16:10|13762|13747|13762.7|13747.7|13763.2|13748.2|13762|13747|5
1648656990000|2022-03-30 16:16:30|13763|13748|13769|13754|13770.5|13755.5|13763|13748|3
1648657000000|2022-03-30 16:16:40|13769.2|13754.2|13768.5|13753.5|13769.5|13754.5|13767.4|13752.4|1
1648657010000|2022-03-30 16:16:50|13769|13754|13768.2|13753.2|13769.5|13754.5|13768.2|13753.2|3
1648657020000|2022-03-30 16:17:00|13768.4|13753.4|13768.5|13753.5|13768.5|13753.5|13767.7|13752.7|2
1648657030000|2022-03-30 16:17:10|13769.2|13754.2|13769.5|13754.5|13769.5|13754.5|13769.2|13754.2|2
1648657040000|2022-03-30 16:17:20|13769.4|13754.4|13763.9|13748.9|13769.4|13754.4|13763.5|13748.5|3
1648657050000|2022-03-30 16:17:30|||||||||2
1648657060000|2022-03-30 16:17:40|||||||||9
1648657070000|2022-03-30 16:17:50|13767.5|13752.5|13768.5|13753.5|13768.5|13753.5|13767.5|13752.5|2
1648657080000|2022-03-30 16:18:00|13768.3|13753.3|13767.3|13752.3|13768.3|13753.3|13766.8|13751.8|1
1648657090000|2022-03-30 16:18:10|||||||||1
1648657100000|2022-03-30 16:18:20|13769.2|13754.2|13769.3|13754.3|13769.3|13754.3|13769.2|13754.2|2
1648657110000|2022-03-30 16:18:30|||||||||2
1648657120000|2022-03-30 16:18:40|13768.7|13753.7|13768.8|13753.8|13768.8|13753.8|13768.5|13753.5|2
1648657140000|2022-03-30 16:19:00|13769.4|13754.4|13772.5|13757.5|13774.5|13759.5|13769.4|13754.4|8
1648657150000|2022-03-30 16:19:10|13771.8|13756.8|13775.3|13760.3|13775.3|13760.3|13771.8|13756.8|8
1648657160000|2022-03-30 16:19:20|13779|13764|13787.1|13772.1|13787.4|13772.4|13778.2|13763.2|63
1648657170000|2022-03-30 16:19:30|13787.4|13772.4|13788.8|13773.8|13796.7|13781.7|13784.4|13769.4|9
1648657180000|2022-03-30 16:19:40|13789.5|13774.5|13785.4|13770.4|13792.2|13777.2|13785.4|13770.4|16
1648657190000|2022-03-30 16:19:50|13784.5|13769.5|13784.2|13769.2|13786|13771|13784.2|13769.2|8
1648657200000|2022-03-30 16:20:00|13777.3|13762.3|13775|13760|13777.7|13762.7|13774.8|13759.8|3
1648657210000|2022-03-30 16:20:10|13776.1|13761.1|13778.2|13763.2|13778.9|13763.9|13776.1|13761.1|1
1648657220000|2022-03-30 16:20:20|13778|13763|13780.5|13765.5|13784.1|13769.1|13777.6|13762.6|20
1648657230000|2022-03-30 16:20:30|13779.5|13764.5|13781|13766|13781|13766|13777|13762|12
1648657240000|2022-03-30 16:20:40|13780.8|13765.8|13780.4|13765.4|13780.8|13765.8|13780|13765|0
1648657250000|2022-03-30 16:20:50|13780.8|13765.8|13781.3|13766.3|13784|13769|13779.7|13764.7|2
1648657260000|2022-03-30 16:21:00|13782.8|13767.8|13783.2|13768.2|13784.8|13769.8|13782.8|13767.8|10
1648657270000|2022-03-30 16:21:10|13783|13768|13782.4|13767.4|13783.3|13768.3|13777.7|13762.7|3
1648657280000|2022-03-30 16:21:20|13782.8|13767.8|13783.7|13768.7|13783.7|13768.7|13781.5|13766.5|0
1648657290000|2022-03-30 16:21:30|13784|13769|13785.8|13770.8|13786.2|13771.2|13783.6|13768.6|4
1648657300000|2022-03-30 16:21:40|13785.3|13770.3|13782.9|13767.9|13785.3|13770.3|13782.9|13767.9|1
1648657310000|2022-03-30 16:21:50|13783.7|13768.7|13785.3|13770.3|13785.3|13770.3|13783|13768|5
1648657320000|2022-03-30 16:22:00|13783.7|13768.7|13782.1|13767.1|13783.7|13768.7|13782.1|13767.1|3
1648657330000|2022-03-30 16:22:10|13781.9|13766.9|13782.1|13767.1|13782.6|13767.6|13781.6|13766.6|0
1648657340000|2022-03-30 16:22:20|13781.8|13766.8|13781.8|13766.8|13781.8|13766.8|13781.8|13766.8|1
1648657350000|2022-03-30 16:22:30|13782.1|13767.1|13777.6|13762.6|13782.1|13767.1|13777.6|13762.6|3
1648657360000|2022-03-30 16:22:40|13777.9|13762.9|13777.6|13762.6|13777.9|13762.9|13777.6|13762.6|2
1648657370000|2022-03-30 16:22:50|13777.9|13762.9|13776.9|13761.9|13777.9|13762.9|13775.1|13760.1|1
1648657380000|2022-03-30 16:23:00|13776.7|13761.7|13775.2|13760.2|13776.7|13761.7|13773.6|13758.6|1
1648657390000|2022-03-30 16:23:10|13774.7|13759.7|13774.2|13759.2|13774.7|13759.7|13774.2|13759.2|0
1648657400000|2022-03-30 16:23:20|13773.7|13758.7|13773.2|13758.2|13773.7|13758.7|13772.9|13757.9|1
1648657410000|2022-03-30 16:23:30|13774.9|13759.9|13774.4|13759.4|13774.9|13759.9|13773.9|13758.9|2
1648657420000|2022-03-30 16:23:40|||||||||1
1648657430000|2022-03-30 16:23:50|13776.6|13761.6|13782.9|13767.9|13782.9|13767.9|13776.6|13761.6|6
1648657440000|2022-03-30 16:24:00|13783.3|13768.3|13784.7|13769.7|13785.1|13770.1|13782.3|13767.3|5
1648657450000|2022-03-30 16:24:10|13784.6|13769.6|13784.2|13769.2|13784.7|13769.7|13784.2|13769.2|0
1648657470000|2022-03-30 16:24:30|13785.1|13770.1|13785.2|13770.2|13785.2|13770.2|13785.1|13770.1|1
1648657480000|2022-03-30 16:24:40|13783.7|13768.7|13776.6|13761.6|13783.7|13768.7|13776.4|13761.4|7
1648657490000|2022-03-30 16:24:50|13778|13763|13778|13763|13778|13763|13778|13763|1
1648657500000|2022-03-30 16:25:00|13779|13764|13778.5|13763.5|13779|13764|13778.5|13763.5|1
1648657510000|2022-03-30 16:25:10|13780|13765|13778|13763|13780|13765|13778|13763|3
1648657520000|2022-03-30 16:25:20|13777.5|13762.5|13776.5|13761.5|13777.5|13762.5|13776.5|13761.5|0
1648657530000|2022-03-30 16:25:30|13777.5|13762.5|13782.7|13767.7|13785.2|13770.2|13777.5|13762.5|4
1648657540000|2022-03-30 16:25:40|13782.9|13767.9|13782.9|13767.9|13783.2|13768.2|13782.7|13767.7|2
1648657550000|2022-03-30 16:25:50|13783|13768|13782.7|13767.7|13783|13768|13782.7|13767.7|3
1648657560000|2022-03-30 16:26:00|||||||||1
1648657570000|2022-03-30 16:26:10|||||||||1
1648657580000|2022-03-30 16:26:20|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|1
1648657590000|2022-03-30 16:26:30|13785.2|13770.2|13785.6|13770.6|13785.6|13770.6|13785.2|13770.2|2
1648657600000|2022-03-30 16:26:40|13785.9|13770.9|13786.9|13771.9|13786.9|13771.9|13785.9|13770.9|4
1648657610000|2022-03-30 16:26:50|13786.6|13771.6|13787|13772|13787|13772|13786.6|13771.6|8
1648657620000|2022-03-30 16:27:00|13786.7|13771.7|13790|13775|13790|13775|13786.7|13771.7|11
1648657630000|2022-03-30 16:27:10|13788.8|13773.8|13789.4|13774.4|13789.4|13774.4|13788.4|13773.4|7
1648657640000|2022-03-30 16:27:20|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|1
1648657650000|2022-03-30 16:27:30|13790.2|13775.2|13790.2|13775.2|13790.2|13775.2|13790.2|13775.2|4
1648657660000|2022-03-30 16:27:40|13789|13774|13785.9|13770.9|13789|13774|13785.7|13770.7|6
1648657670000|2022-03-30 16:27:50|13786.2|13771.2|13786.2|13771.2|13786.2|13771.2|13786.2|13771.2|1
1648657680000|2022-03-30 16:28:00|13786.4|13771.4|13787.2|13772.2|13787.2|13772.2|13786.4|13771.4|2
1648657690000|2022-03-30 16:28:10|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|1
1648657700000|2022-03-30 16:28:20|13786.5|13771.5|13786.5|13771.5|13786.5|13771.5|13786.5|13771.5|1
1648657710000|2022-03-30 16:28:30|13786.7|13771.7|13786.3|13771.3|13787|13772|13786.3|13771.3|1
1648657720000|2022-03-30 16:28:40|13786.7|13771.7|13787.5|13772.5|13787.5|13772.5|13786.7|13771.7|1
1648657730000|2022-03-30 16:28:50|13787.1|13772.1|13786.3|13771.3|13787.1|13772.1|13786.3|13771.3|1
1648657740000|2022-03-30 16:29:00|13786.6|13771.6|13787.1|13772.1|13787.3|13772.3|13786.6|13771.6|1
1648657750000|2022-03-30 16:29:10|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|1
1648657760000|2022-03-30 16:29:20|||||||||1
1648657770000|2022-03-30 16:29:30|13787.8|13772.8|13788.3|13773.3|13788.3|13773.3|13787|13772|1
1648657790000|2022-03-30 16:29:50|13788.5|13773.5|13788.8|13773.8|13788.8|13773.8|13788.5|13773.5|2
1648657800000|2022-03-30 16:30:00|||||||||1
1648657810000|2022-03-30 16:30:10|13789|13774|13788.8|13773.8|13789|13774|13788.8|13773.8|1
1648657820000|2022-03-30 16:30:20|13787.8|13772.8|13787.8|13772.8|13787.8|13772.8|13787.8|13772.8|1
1648657830000|2022-03-30 16:30:30|||||||||1
1648657840000|2022-03-30 16:30:40|13786|13771|13786.6|13771.6|13786.6|13771.6|13786|13771|1
1648657860000|2022-03-30 16:31:00|13787.5|13772.5|13780.1|13765.1|13787.5|13772.5|13780.1|13765.1|8
1648657870000|2022-03-30 16:31:10|||||||||1
1648657880000|2022-03-30 16:31:20|13776.3|13761.3|13776.3|13761.3|13776.3|13761.3|13776.3|13761.3|1
1648657890000|2022-03-30 16:31:30|13778.3|13763.3|13778.3|13763.3|13778.3|13763.3|13778.3|13763.3|1
1648657900000|2022-03-30 16:31:40|13778|13763|13777.3|13762.3|13778.3|13763.3|13777.3|13762.3|4
1648657910000|2022-03-30 16:31:50|13776.8|13761.8|13777|13762|13777.3|13762.3|13776.3|13761.3|1
1648657920000|2022-03-30 16:32:00|13777.5|13762.5|13776.8|13761.8|13777.5|13762.5|13776.5|13761.5|3
1648657930000|2022-03-30 16:32:10|13777|13762|13777.5|13762.5|13777.5|13762.5|13777|13762|1
1648657940000|2022-03-30 16:32:20|13777|13762|13774.8|13759.8|13777|13762|13774.6|13759.6|13
1648657950000|2022-03-30 16:32:30|13775.1|13760.1|13775.1|13760.1|13775.1|13760.1|13775.1|13760.1|0
1648657960000|2022-03-30 16:32:40|13775.3|13760.3|13782.6|13767.6|13782.6|13767.6|13775.3|13760.3|5
1648657970000|2022-03-30 16:32:50|13784.2|13769.2|13785.8|13770.8|13785.8|13770.8|13784.2|13769.2|1
1648657980000|2022-03-30 16:33:00|13786.7|13771.7|13789.2|13774.2|13789.2|13774.2|13786.7|13771.7|1
1648657990000|2022-03-30 16:33:10|13786.1|13771.1|13784.4|13769.4|13786.1|13771.1|13784.4|13769.4|2
1648658000000|2022-03-30 16:33:20|13787|13772|13788.2|13773.2|13788.2|13773.2|13787|13772|48
1648658010000|2022-03-30 16:33:30|13788|13773|13788|13773|13788|13773|13788|13773|1
1648658020000|2022-03-30 16:33:40|||||||||2
1648658030000|2022-03-30 16:33:50|13787.8|13772.8|13786.7|13771.7|13787.8|13772.8|13786.7|13771.7|3
1648658040000|2022-03-30 16:34:00|13786.5|13771.5|13786.2|13771.2|13786.5|13771.5|13786|13771|0
1648658050000|2022-03-30 16:34:10|||||||||1
1648658070000|2022-03-30 16:34:30|||||||||2
1648658080000|2022-03-30 16:34:40|||||||||1
1648658100000|2022-03-30 16:35:00|13787.2|13772.2|13780.7|13765.7|13787.2|13772.2|13779.7|13764.7|7
1648658110000|2022-03-30 16:35:10|13781.2|13766.2|13783.2|13768.2|13783.5|13768.5|13781.2|13766.2|2
1648658120000|2022-03-30 16:35:20|||||||||1
1648658130000|2022-03-30 16:35:30|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|0
1648658140000|2022-03-30 16:35:40|13782.5|13767.5|13782.5|13767.5|13782.5|13767.5|13782.5|13767.5|0
1648658150000|2022-03-30 16:35:50|13780|13765|13781.2|13766.2|13781.2|13766.2|13780|13765|1
1648658160000|2022-03-30 16:36:00|13781.8|13766.8|13781.5|13766.5|13781.8|13766.8|13781.5|13766.5|1
1648658170000|2022-03-30 16:36:10|13781.2|13766.2|13781.2|13766.2|13781.2|13766.2|13781.2|13766.2|4
1648658180000|2022-03-30 16:36:20|13780.3|13765.3|13781.6|13766.6|13782|13767|13779.7|13764.7|2
1648658190000|2022-03-30 16:36:30|13780.7|13765.7|13774.5|13759.5|13780.7|13765.7|13774.5|13759.5|2
1648658200000|2022-03-30 16:36:40|13773.3|13758.3|13773.1|13758.1|13773.5|13758.5|13773.1|13758.1|3
1648658210000|2022-03-30 16:36:50|13773|13758|13777.6|13762.6|13778.3|13763.3|13773|13758|4
1648658220000|2022-03-30 16:37:00|13777.8|13762.8|13782.3|13767.3|13782.3|13767.3|13777.8|13762.8|2
1648658230000|2022-03-30 16:37:10|||||||||1
1648658240000|2022-03-30 16:37:20|13778.8|13763.8|13778.8|13763.8|13778.8|13763.8|13778.8|13763.8|9
1648658250000|2022-03-30 16:37:30|13775.3|13760.3|13776.3|13761.3|13776.3|13761.3|13775.3|13760.3|1
1648658260000|2022-03-30 16:37:40|13778.2|13763.2|13780.3|13765.3|13780.3|13765.3|13778.2|13763.2|1
1648658280000|2022-03-30 16:38:00|13780|13765|13778.8|13763.8|13780|13765|13777.5|13762.5|2
1648658290000|2022-03-30 16:38:10|13778.6|13763.6|13778.3|13763.3|13778.6|13763.6|13778.3|13763.3|0
1648658300000|2022-03-30 16:38:20|13777.8|13762.8|13778.2|13763.2|13778.2|13763.2|13777.8|13762.8|1
1648658310000|2022-03-30 16:38:30|13778.8|13763.8|13778.8|13763.8|13778.8|13763.8|13778.8|13763.8|0
1648658320000|2022-03-30 16:38:40|13779.2|13764.2|13779.8|13764.8|13779.8|13764.8|13779.2|13764.2|0
1648658340000|2022-03-30 16:39:00|13780|13765|13780.3|13765.3|13780.3|13765.3|13780|13765|2
1648658350000|2022-03-30 16:39:10|||||||||1
1648658360000|2022-03-30 16:39:20|||||||||1
1648658370000|2022-03-30 16:39:30|13777.6|13762.6|13771.3|13756.3|13777.6|13762.6|13771.3|13756.3|6
1648658380000|2022-03-30 16:39:40|13770.3|13755.3|13767.3|13752.3|13770.3|13755.3|13767.3|13752.3|3
1648658390000|2022-03-30 16:39:50|13767.1|13752.1|13765.8|13750.8|13767.3|13752.3|13765.8|13750.8|1
1648658400000|2022-03-30 16:40:00|13766.1|13751.1|13766.1|13751.1|13766.1|13751.1|13766.1|13751.1|0
1648658410000|2022-03-30 16:40:10|13766.7|13751.7|13767.3|13752.3|13767.3|13752.3|13766.7|13751.7|1
1648658420000|2022-03-30 16:40:20|13773.4|13758.4|13777|13762|13777.3|13762.3|13773.4|13758.4|4
1648658430000|2022-03-30 16:40:30|13777.3|13762.3|13778.3|13763.3|13778.3|13763.3|13777.3|13762.3|0
1648658440000|2022-03-30 16:40:40|13778|13763|13778|13763|13778|13763|13778|13763|1
1648658450000|2022-03-30 16:40:50|13772.8|13757.8|13775.8|13760.8|13775.8|13760.8|13772.8|13757.8|1
1648658480000|2022-03-30 16:41:20|13776.3|13761.3|13775.6|13760.6|13776.3|13761.3|13775.6|13760.6|1
1648658490000|2022-03-30 16:41:30|13775.3|13760.3|13775.2|13760.2|13775.3|13760.3|13774.8|13759.8|4
1648658500000|2022-03-30 16:41:40|13775.8|13760.8|13775.8|13760.8|13775.8|13760.8|13775.8|13760.8|0
1648658510000|2022-03-30 16:41:50|13774.5|13759.5|13775.8|13760.8|13775.8|13760.8|13774.5|13759.5|1
1648658520000|2022-03-30 16:42:00|13776.6|13761.6|13782.2|13767.2|13782.2|13767.2|13776.6|13761.6|2
1648658530000|2022-03-30 16:42:10|13782.7|13767.7|13782.5|13767.5|13782.7|13767.7|13782.5|13767.5|1
1648658550000|2022-03-30 16:42:30|13782.2|13767.2|13782.2|13767.2|13782.2|13767.2|13782.2|13767.2|0
1648658560000|2022-03-30 16:42:40|13782.4|13767.4|13782.7|13767.7|13782.7|13767.7|13782.4|13767.4|1
1648658570000|2022-03-30 16:42:50|||||||||4
1648658580000|2022-03-30 16:43:00|13782.1|13767.1|13777|13762|13782.1|13767.1|13776.8|13761.8|6
1648658590000|2022-03-30 16:43:10|13776.8|13761.8|13776.8|13761.8|13776.8|13761.8|13776.8|13761.8|1
1648658600000|2022-03-30 16:43:20|13772.8|13757.8|13774|13759|13774.7|13759.7|13772.8|13757.8|10
1648658620000|2022-03-30 16:43:40|13774.5|13759.5|13775.8|13760.8|13776|13761|13774.5|13759.5|1
1648658640000|2022-03-30 16:44:00|13775.5|13760.5|13775.3|13760.3|13777.5|13762.5|13775.3|13760.3|1
1648658660000|2022-03-30 16:44:20|13777|13762|13777|13762|13777|13762|13776.8|13761.8|3
1648658670000|2022-03-30 16:44:30|13776.6|13761.6|13774.3|13759.3|13776.6|13761.6|13774.3|13759.3|2
1648658680000|2022-03-30 16:44:40|13773.8|13758.8|13773.7|13758.7|13774|13759|13773.5|13758.5|1
1648658690000|2022-03-30 16:44:50|13774.3|13759.3|13774.3|13759.3|13774.3|13759.3|13774.3|13759.3|2
1648658700000|2022-03-30 16:45:00|13776.4|13761.4|13779|13764|13779|13764|13776.4|13761.4|2
1648658720000|2022-03-30 16:45:20|13778|13763|13776.5|13761.5|13778|13763|13776.5|13761.5|1
1648658730000|2022-03-30 16:45:30|||||||||1
1648658740000|2022-03-30 16:45:40|13777.7|13762.7|13772.6|13757.6|13777.7|13762.7|13772.6|13757.6|33
1648658750000|2022-03-30 16:45:50|13772.8|13757.8|13777|13762|13778|13763|13772.8|13757.8|5
1648658760000|2022-03-30 16:46:00|13777.4|13762.4|13778|13763|13778.3|13763.3|13777.4|13762.4|0
1648658770000|2022-03-30 16:46:10|13777.8|13762.8|13777.9|13762.9|13778.1|13763.1|13777.8|13762.8|1
1648658780000|2022-03-30 16:46:20|13778.2|13763.2|13773|13758|13778.2|13763.2|13772.1|13757.1|6
1648658790000|2022-03-30 16:46:30|13773.2|13758.2|13773.2|13758.2|13773.3|13758.3|13773.2|13758.2|0
1648658800000|2022-03-30 16:46:40|13773.5|13758.5|13767.4|13752.4|13774.1|13759.1|13767.4|13752.4|4
1648658810000|2022-03-30 16:46:50|13767.2|13752.2|13768.3|13753.3|13770.8|13755.8|13766.6|13751.6|1
1648658820000|2022-03-30 16:47:00|13768.6|13753.6|13772.3|13757.3|13772.3|13757.3|13768.6|13753.6|1
1648658830000|2022-03-30 16:47:10|13773.1|13758.1|13771.9|13756.9|13773.6|13758.6|13770.9|13755.9|5
1648658840000|2022-03-30 16:47:20|13771.8|13756.8|13772.1|13757.1|13772.1|13757.1|13769.7|13754.7|2
1648658850000|2022-03-30 16:47:30|13772.4|13757.4|13766.7|13751.7|13772.4|13757.4|13766.7|13751.7|6
1648658860000|2022-03-30 16:47:40|13765.5|13750.5|13765.2|13750.2|13765.5|13750.5|13764.7|13749.7|1
1648658870000|2022-03-30 16:47:50|13764.8|13749.8|13764.2|13749.2|13764.8|13749.8|13764.2|13749.2|0
1648658880000|2022-03-30 16:48:00|13762.9|13747.9|13763|13748|13763|13748|13760.4|13745.4|2
1648658890000|2022-03-30 16:48:10|13762.6|13747.6|13762.4|13747.4|13762.6|13747.6|13761.7|13746.7|0
1648658900000|2022-03-30 16:48:20|||||||||1
1648658910000|2022-03-30 16:48:30|13762.1|13747.1|13760.9|13745.9|13762.1|13747.1|13758.6|13743.6|9
1648658920000|2022-03-30 16:48:40|13762.1|13747.1|13762.1|13747.1|13762.1|13747.1|13762.1|13747.1|0
1648658930000|2022-03-30 16:48:50|13761.9|13746.9|13758.5|13743.5|13761.9|13746.9|13758.5|13743.5|0
1648658940000|2022-03-30 16:49:00|13757.7|13742.7|13761.9|13746.9|13761.9|13746.9|13756.1|13741.1|4
1648658950000|2022-03-30 16:49:10|13762.4|13747.4|13762.2|13747.2|13762.4|13747.4|13762.2|13747.2|1
1648658960000|2022-03-30 16:49:20|13762|13747|13761.1|13746.1|13762|13747|13760.9|13745.9|1
1648658970000|2022-03-30 16:49:30|13760.9|13745.9|13760.6|13745.6|13761.1|13746.1|13760.6|13745.6|2
1648658980000|2022-03-30 16:49:40|13760.8|13745.8|13761.1|13746.1|13761.1|13746.1|13760.8|13745.8|0
1648658990000|2022-03-30 16:49:50|13762|13747|13759|13744|13762|13747|13759|13744|22
1648659000000|2022-03-30 16:50:00|13758.4|13743.4|13758.2|13743.2|13758.7|13743.7|13756|13741|5
1648659010000|2022-03-30 16:50:10|13756.9|13741.9|13756.9|13741.9|13756.9|13741.9|13756.9|13741.9|1
1648659020000|2022-03-30 16:50:20|13757|13742|13757.1|13742.1|13760.2|13745.2|13755.4|13740.4|17
1648659030000|2022-03-30 16:50:30|13757.4|13742.4|13756.2|13741.2|13757.6|13742.6|13756.2|13741.2|2
1648659040000|2022-03-30 16:50:40|13756.5|13741.5|13758.3|13743.3|13766.4|13751.4|13756.5|13741.5|9
1648659050000|2022-03-30 16:50:50|13758.6|13743.6|13759.1|13744.1|13760.2|13745.2|13758.6|13743.6|2
1648659060000|2022-03-30 16:51:00|||||||||1
1648659070000|2022-03-30 16:51:10|13760.1|13745.1|13760.6|13745.6|13760.6|13745.6|13759.1|13744.1|3
1648659080000|2022-03-30 16:51:20|13759.5|13744.5|13771.3|13756.3|13772.2|13757.2|13759.5|13744.5|21
1648659090000|2022-03-30 16:51:30|13770.4|13755.4|13768.1|13753.1|13770.6|13755.6|13765.6|13750.6|2
1648659100000|2022-03-30 16:51:40|13765.4|13750.4|13765.6|13750.6|13768.9|13753.9|13765.4|13750.4|8
1648659110000|2022-03-30 16:51:50|13768.1|13753.1|13768.6|13753.6|13771.1|13756.1|13767|13752|2
1648659120000|2022-03-30 16:52:00|13769.6|13754.6|13771.5|13756.5|13771.5|13756.5|13769|13754|6
1648659130000|2022-03-30 16:52:10|13771|13756|13771|13756|13771|13756|13771|13756|1
1648659140000|2022-03-30 16:52:20|13770.6|13755.6|13768|13753|13771.2|13756.2|13767.6|13752.6|20
1648659150000|2022-03-30 16:52:30|13769|13754|13768|13753|13769|13754|13768|13753|1
1648659160000|2022-03-30 16:52:40|13768.2|13753.2|13768.1|13753.1|13769.1|13754.1|13768|13753|4
1648659170000|2022-03-30 16:52:50|13766.9|13751.9|13765.8|13750.8|13766.9|13751.9|13762.8|13747.8|2
1648659180000|2022-03-30 16:53:00|13766.4|13751.4|13766.5|13751.5|13766.7|13751.7|13766.4|13751.4|1
1648659190000|2022-03-30 16:53:10|13764.7|13749.7|13759.7|13744.7|13764.7|13749.7|13759.7|13744.7|3
1648659200000|2022-03-30 16:53:20|13759.8|13744.8|13758.5|13743.5|13760.2|13745.2|13756.3|13741.3|3
1648659210000|2022-03-30 16:53:30|13759.6|13744.6|13758.8|13743.8|13761.5|13746.5|13756.3|13741.3|1
1648659220000|2022-03-30 16:53:40|13761|13746|13760.5|13745.5|13761|13746|13758.3|13743.3|3
1648659230000|2022-03-30 16:53:50|13760.7|13745.7|13761.8|13746.8|13761.8|13746.8|13758.1|13743.1|5
1648659240000|2022-03-30 16:54:00|13761.1|13746.1|13762.1|13747.1|13762.1|13747.1|13760|13745|4
1648659250000|2022-03-30 16:54:10|13762.6|13747.6|13762.6|13747.6|13762.6|13747.6|13762.6|13747.6|1
1648659260000|2022-03-30 16:54:20|13759.5|13744.5|13760|13745|13760|13745|13759.5|13744.5|3
1648659270000|2022-03-30 16:54:30|13761|13746|13761.6|13746.6|13761.6|13746.6|13760.5|13745.5|3
1648659280000|2022-03-30 16:54:40|13761.1|13746.1|13763|13748|13763|13748|13761.1|13746.1|2
1648659290000|2022-03-30 16:54:50|13763.1|13748.1|13763|13748|13763.5|13748.5|13763|13748|1
1648659300000|2022-03-30 16:55:00|13762.5|13747.5|13762.3|13747.3|13762.6|13747.6|13762.1|13747.1|4
1648659310000|2022-03-30 16:55:10|||||||||2
1648659320000|2022-03-30 16:55:20|13761.3|13746.3|13761.3|13746.3|13761.3|13746.3|13761.3|13746.3|1
1648659330000|2022-03-30 16:55:30|13761.5|13746.5|13762.1|13747.1|13762.3|13747.3|13761.5|13746.5|1
1648659340000|2022-03-30 16:55:40|13761.8|13746.8|13761.6|13746.6|13761.8|13746.8|13761.6|13746.6|2
1648659350000|2022-03-30 16:55:50|13761.8|13746.8|13761.8|13746.8|13763.8|13748.8|13761.8|13746.8|2
1648659360000|2022-03-30 16:56:00|13761.1|13746.1|13761.1|13746.1|13761.1|13746.1|13761.1|13746.1|3
1648659370000|2022-03-30 16:56:10|13761.4|13746.4|13761.4|13746.4|13761.4|13746.4|13761.4|13746.4|2
1648659380000|2022-03-30 16:56:20|||||||||2
1648659390000|2022-03-30 16:56:30|13761.7|13746.7|13761.4|13746.4|13761.7|13746.7|13761.4|13746.4|1
1648659400000|2022-03-30 16:56:40|13761.6|13746.6|13760.9|13745.9|13762.1|13747.1|13760.4|13745.4|2
1648659410000|2022-03-30 16:56:50|13761.9|13746.9|13763.1|13748.1|13763.1|13748.1|13761.9|13746.9|3
1648659420000|2022-03-30 16:57:00|13763.4|13748.4|13769.3|13754.3|13770.9|13755.9|13763.4|13748.4|9
1648659430000|2022-03-30 16:57:10|13769.4|13754.4|13768.1|13753.1|13769.6|13754.6|13766.3|13751.3|1
1648659440000|2022-03-30 16:57:20|13767.8|13752.8|13766.8|13751.8|13768.4|13753.4|13766.8|13751.8|2
1648659450000|2022-03-30 16:57:30|13767.1|13752.1|13766.7|13751.7|13767.1|13752.1|13765.2|13750.2|2
1648659460000|2022-03-30 16:57:40|13764.7|13749.7|13767.4|13752.4|13767.4|13752.4|13764.7|13749.7|2
1648659470000|2022-03-30 16:57:50|13767.7|13752.7|13767.7|13752.7|13767.7|13752.7|13767.7|13752.7|2
1648659480000|2022-03-30 16:58:00|13769.4|13754.4|13767.9|13752.9|13769.4|13754.4|13766.2|13751.2|4
1648659490000|2022-03-30 16:58:10|13768.4|13753.4|13767.4|13752.4|13768.9|13753.9|13766.9|13751.9|4
1648659500000|2022-03-30 16:58:20|13765.7|13750.7|13767.2|13752.2|13767.9|13752.9|13765.7|13750.7|2
1648659510000|2022-03-30 16:58:30|13768.2|13753.2|13750.3|13735.3|13768.4|13753.4|13749.2|13734.2|12
1648659520000|2022-03-30 16:58:40|13752|13737|13757.8|13742.8|13757.8|13742.8|13752|13737|12
1648659530000|2022-03-30 16:58:50|13757.2|13742.2|13758.3|13743.3|13758.3|13743.3|13756|13741|4
1648659540000|2022-03-30 16:59:00|13759.8|13744.8|13742.8|13727.8|13761.3|13746.3|13742.8|13727.8|33
1648659550000|2022-03-30 16:59:10|13743|13728|13746.3|13731.3|13746.3|13731.3|13743|13728|1
1648659560000|2022-03-30 16:59:20|13744.9|13729.9|13746.7|13731.7|13746.9|13731.9|13743.9|13728.9|6
1648659570000|2022-03-30 16:59:30|13746.1|13731.1|13746.6|13731.6|13748.4|13733.4|13746.1|13731.1|1
1648659580000|2022-03-30 16:59:40|13746.9|13731.9|13744.7|13729.7|13747.4|13732.4|13744.7|13729.7|4
1648659590000|2022-03-30 16:59:50|13745.2|13730.2|13742.7|13727.7|13745.2|13730.2|13741.8|13726.8|2
1648659600000|2022-03-30 17:00:00|13743.2|13728.2|13748.8|13733.8|13748.8|13733.8|13743.2|13728.2|4
1648659610000|2022-03-30 17:00:10|13748.6|13733.6|13748.3|13733.3|13748.6|13733.6|13746.3|13731.3|1
1648659620000|2022-03-30 17:00:20|13750.3|13735.3|13749.5|13734.5|13750.3|13735.3|13748.8|13733.8|1
1648659630000|2022-03-30 17:00:30|13749.8|13734.8|13751|13736|13754.4|13739.4|13745.8|13730.8|9
1648659640000|2022-03-30 17:00:40|13749.9|13734.9|13750.3|13735.3|13750.3|13735.3|13747.5|13732.5|1
1648659650000|2022-03-30 17:00:50|13747.6|13732.6|13747.9|13732.9|13749.3|13734.3|13746.6|13731.6|2
1648659660000|2022-03-30 17:01:00|13749.8|13734.8|13748.7|13733.7|13750.3|13735.3|13747.8|13732.8|1
1648659670000|2022-03-30 17:01:10|13750.3|13735.3|13750.8|13735.8|13750.8|13735.8|13750.3|13735.3|2
1648659680000|2022-03-30 17:01:20|13752.9|13737.9|13750.8|13735.8|13752.9|13737.9|13750.8|13735.8|2
1648659690000|2022-03-30 17:01:30|13751|13736|13751.8|13736.8|13752.3|13737.3|13750.1|13735.1|1
1648659700000|2022-03-30 17:01:40|13752.6|13737.6|13752.1|13737.1|13752.6|13737.6|13751.1|13736.1|2
1648659710000|2022-03-30 17:01:50|13751.5|13736.5|13739.1|13724.1|13751.5|13736.5|13735.6|13720.6|12
1648659720000|2022-03-30 17:02:00|13738.1|13723.1|13740|13725|13740.9|13725.9|13736.6|13721.6|1
1648659730000|2022-03-30 17:02:10|13740.8|13725.8|13740.7|13725.7|13741.3|13726.3|13739.1|13724.1|1
1648659740000|2022-03-30 17:02:20|13741.8|13726.8|13742.1|13727.1|13744.1|13729.1|13741.8|13726.8|2
1648659750000|2022-03-30 17:02:30|13742.7|13727.7|13740.9|13725.9|13743.6|13728.6|13740.9|13725.9|2
1648659760000|2022-03-30 17:02:40|13741.3|13726.3|13743.1|13728.1|13743.1|13728.1|13740.6|13725.6|2
1648659770000|2022-03-30 17:02:50|13743.3|13728.3|13750.6|13735.6|13751.9|13736.9|13743.3|13728.3|7
1648659780000|2022-03-30 17:03:00|13749.6|13734.6|13750.6|13735.6|13750.6|13735.6|13748.1|13733.1|2
1648659790000|2022-03-30 17:03:10|13752.6|13737.6|13753.1|13738.1|13753.1|13738.1|13752.6|13737.6|2
1648659800000|2022-03-30 17:03:20|13749.1|13734.1|13750|13735|13750|13735|13749.1|13734.1|4
1648659810000|2022-03-30 17:03:30|13751.6|13736.6|13752.6|13737.6|13752.6|13737.6|13750.7|13735.7|2
1648659820000|2022-03-30 17:03:40|13752.4|13737.4|13752.2|13737.2|13752.6|13737.6|13750.9|13735.9|1
1648659830000|2022-03-30 17:03:50|13750.9|13735.9|13753.1|13738.1|13753.1|13738.1|13749.4|13734.4|1
1648659840000|2022-03-30 17:04:00|13752.9|13737.9|13750.1|13735.1|13756|13741|13749.1|13734.1|7
1648659850000|2022-03-30 17:04:10|13751.3|13736.3|13752.3|13737.3|13754.6|13739.6|13751.1|13736.1|3
1648659860000|2022-03-30 17:04:20|13752.9|13737.9|13748.4|13733.4|13752.9|13737.9|13748.4|13733.4|3
1648659870000|2022-03-30 17:04:30|13748.1|13733.1|13747.3|13732.3|13749.2|13734.2|13747.3|13732.3|3
1648659880000|2022-03-30 17:04:40|13746.5|13731.5|13746.9|13731.9|13746.9|13731.9|13743.9|13728.9|4
1648659890000|2022-03-30 17:04:50|13747.1|13732.1|13747.7|13732.7|13747.7|13732.7|13746.2|13731.2|2
1648659900000|2022-03-30 17:05:00|13748.2|13733.2|13745.4|13730.4|13748.2|13733.2|13745.4|13730.4|3
1648659910000|2022-03-30 17:05:10|13745.1|13730.1|13744.5|13729.5|13745.1|13730.1|13744.5|13729.5|1
1648659920000|2022-03-30 17:05:20|13744.7|13729.7|13744.5|13729.5|13744.7|13729.7|13744.5|13729.5|2
1648659930000|2022-03-30 17:05:30|13745.1|13730.1|13749.2|13734.2|13749.2|13734.2|13745.1|13730.1|5
1648659940000|2022-03-30 17:05:40|||||||||1
1648659950000|2022-03-30 17:05:50|13748.9|13733.9|13748.5|13733.5|13748.9|13733.9|13748.5|13733.5|2
1648659960000|2022-03-30 17:06:00|13749|13734|13747.9|13732.9|13749|13734|13744.2|13729.2|6
1648659970000|2022-03-30 17:06:10|13748.9|13733.9|13746.4|13731.4|13749.5|13734.5|13746.2|13731.2|1
1648659980000|2022-03-30 17:06:20|13746.2|13731.2|13746.7|13731.7|13746.7|13731.7|13744.2|13729.2|1
1648659990000|2022-03-30 17:06:30|13746.2|13731.2|13746.7|13731.7|13746.7|13731.7|13745.2|13730.2|2
1648660000000|2022-03-30 17:06:40|13744.2|13729.2|13745.8|13730.8|13748|13733|13735.7|13720.7|5
1648660010000|2022-03-30 17:06:50|13744|13729|13739.2|13724.2|13744.2|13729.2|13739.2|13724.2|5
1648660020000|2022-03-30 17:07:00|13739.6|13724.6|13741.7|13726.7|13741.7|13726.7|13739.6|13724.6|2
1648660030000|2022-03-30 17:07:10|13742.5|13727.5|13742.5|13727.5|13742.5|13727.5|13741|13726|2
1648660040000|2022-03-30 17:07:20|13742.7|13727.7|13742.7|13727.7|13742.7|13727.7|13742.7|13727.7|1
1648660050000|2022-03-30 17:07:30|13742.5|13727.5|13742.5|13727.5|13742.5|13727.5|13742.5|13727.5|3
1648660060000|2022-03-30 17:07:40|13741.7|13726.7|13742.5|13727.5|13742.5|13727.5|13740.5|13725.5|2
1648660070000|2022-03-30 17:07:50|13744|13729|13744|13729|13744|13729|13744|13729|2
1648660080000|2022-03-30 17:08:00|13744.4|13729.4|13745|13730|13745|13730|13742.2|13727.2|4
1648660090000|2022-03-30 17:08:10|13744.4|13729.4|13743.5|13728.5|13744.4|13729.4|13743|13728|1
1648660100000|2022-03-30 17:08:20|13745.1|13730.1|13745.1|13730.1|13745.4|13730.4|13745.1|13730.1|2
1648660110000|2022-03-30 17:08:30|13744.3|13729.3|13743.5|13728.5|13744.3|13729.3|13743.1|13728.1|4
1648660120000|2022-03-30 17:08:40|13745.6|13730.6|13744.3|13729.3|13745.7|13730.7|13743.2|13728.2|5
1648660130000|2022-03-30 17:08:50|13743|13728|13740.9|13725.9|13743|13728|13740.5|13725.5|1
1648660140000|2022-03-30 17:09:00|13740.4|13725.4|13740.5|13725.5|13740.5|13725.5|13739.6|13724.6|4
1648660150000|2022-03-30 17:09:10|13740.2|13725.2|13739.8|13724.8|13740.2|13725.2|13739.8|13724.8|1
1648660160000|2022-03-30 17:09:20|13738.1|13723.1|13739.2|13724.2|13739.2|13724.2|13738.1|13723.1|1
1648660170000|2022-03-30 17:09:30|13741.1|13726.1|13737.6|13722.6|13741.1|13726.1|13737.6|13722.6|4
1648660180000|2022-03-30 17:09:40|13735.1|13720.1|13733.8|13718.8|13735.1|13720.1|13729.8|13714.8|6
1648660190000|2022-03-30 17:09:50|13733.6|13718.6|13732.5|13717.5|13733.6|13718.6|13732.3|13717.3|3
1648660200000|2022-03-30 17:10:00|13733.1|13718.1|13736|13721|13736|13721|13733.1|13718.1|0
1648660210000|2022-03-30 17:10:10|13736.3|13721.3|13736.3|13721.3|13736.3|13721.3|13735.7|13720.7|1
1648660220000|2022-03-30 17:10:20|13736.5|13721.5|13737.3|13722.3|13737.3|13722.3|13736.5|13721.5|0
1648660240000|2022-03-30 17:10:40|||||||||1
1648660270000|2022-03-30 17:11:10|13739|13724|13742.3|13727.3|13742.3|13727.3|13739|13724|6
1648660280000|2022-03-30 17:11:20|13741.9|13726.9|13746.3|13731.3|13746.3|13731.3|13741.6|13726.6|0
1648660290000|2022-03-30 17:11:30|13746.5|13731.5|13746.8|13731.8|13746.8|13731.8|13746.5|13731.5|0
1648660300000|2022-03-30 17:11:40|13747.3|13732.3|13747.7|13732.7|13747.7|13732.7|13747.3|13732.3|2
1648660310000|2022-03-30 17:11:50|13748|13733|13742.3|13727.3|13748|13733|13742.3|13727.3|5
1648660320000|2022-03-30 17:12:00|13742|13727|13742.3|13727.3|13743|13728|13741.5|13726.5|10
1648660330000|2022-03-30 17:12:10|13742.6|13727.6|13742.8|13727.8|13742.8|13727.8|13742.3|13727.3|1
1648660340000|2022-03-30 17:12:20|13747.1|13732.1|13751.3|13736.3|13751.3|13736.3|13746.6|13731.6|13
1648660350000|2022-03-30 17:12:30|13749.3|13734.3|13749.3|13734.3|13749.8|13734.8|13749.3|13734.3|1
1648660360000|2022-03-30 17:12:40|13749.5|13734.5|13752.8|13737.8|13752.8|13737.8|13749.5|13734.5|1
1648660410000|2022-03-30 17:13:30|13753|13738|13753|13738|13753|13738|13753|13738|3
1648660420000|2022-03-30 17:13:40|13752.7|13737.7|13752.7|13737.7|13752.7|13737.7|13752.7|13737.7|0
1648660430000|2022-03-30 17:13:50|13753.7|13738.7|13753.7|13738.7|13753.7|13738.7|13753.7|13738.7|0
1648660440000|2022-03-30 17:14:00|13754.3|13739.3|13756.3|13741.3|13756.3|13741.3|13754.3|13739.3|3
1648660470000|2022-03-30 17:14:30|13761.2|13746.2|13763.6|13748.6|13763.6|13748.6|13761.2|13746.2|10
1648660480000|2022-03-30 17:14:40|13764.7|13749.7|13764.2|13749.2|13764.8|13749.8|13764.2|13749.2|0
1648660490000|2022-03-30 17:14:50|13764.4|13749.4|13764.8|13749.8|13765|13750|13764.3|13749.3|1
1648660500000|2022-03-30 17:15:00|13764.2|13749.2|13764.2|13749.2|13764.2|13749.2|13763.2|13748.2|3
1648660510000|2022-03-30 17:15:10|13762.7|13747.7|13762.7|13747.7|13762.7|13747.7|13762.3|13747.3|0
1648660530000|2022-03-30 17:15:30|13762.4|13747.4|13764.9|13749.9|13764.9|13749.9|13762.4|13747.4|1
1648660540000|2022-03-30 17:15:40|13764.4|13749.4|13764.4|13749.4|13764.4|13749.4|13764.4|13749.4|1
1648660560000|2022-03-30 17:16:00|13764.6|13749.6|13765.6|13750.6|13765.8|13750.8|13764.6|13749.6|0
1648660570000|2022-03-30 17:16:10|13764.7|13749.7|13764.7|13749.7|13764.7|13749.7|13764.7|13749.7|0
1648660580000|2022-03-30 17:16:20|13764.5|13749.5|13764.5|13749.5|13764.5|13749.5|13764.5|13749.5|1
1648660590000|2022-03-30 17:16:30|13764.2|13749.2|13764.2|13749.2|13764.2|13749.2|13764.2|13749.2|0
1648660600000|2022-03-30 17:16:40|||||||||2
1648660620000|2022-03-30 17:17:00|13762|13747|13765.7|13750.7|13765.9|13750.9|13758.9|13743.9|14
1648660630000|2022-03-30 17:17:10|13765.4|13750.4|13765.4|13750.4|13765.4|13750.4|13765.4|13750.4|1
1648660640000|2022-03-30 17:17:20|13765.1|13750.1|13763.7|13748.7|13765.1|13750.1|13762.6|13747.6|6
1648660650000|2022-03-30 17:17:30|13765.2|13750.2|13765.2|13750.2|13765.2|13750.2|13765.2|13750.2|0
1648660660000|2022-03-30 17:17:40|13766.1|13751.1|13768.1|13753.1|13768.1|13753.1|13766.1|13751.1|1
1648660670000|2022-03-30 17:17:50|13773.9|13758.9|13772.4|13757.4|13773.9|13758.9|13772.4|13757.4|8
1648660680000|2022-03-30 17:18:00|||||||||1
1648660690000|2022-03-30 17:18:10|13772.3|13757.3|13770.5|13755.5|13772.3|13757.3|13768.6|13753.6|15
1648660730000|2022-03-30 17:18:50|13768.6|13753.6|13767.3|13752.3|13768.6|13753.6|13767.3|13752.3|2
1648660740000|2022-03-30 17:19:00|13768|13753|13770|13755|13770|13755|13768|13753|0
1648660750000|2022-03-30 17:19:10|13770.3|13755.3|13770.3|13755.3|13770.3|13755.3|13770.3|13755.3|0
1648660770000|2022-03-30 17:19:30|13768.3|13753.3|13768.3|13753.3|13768.3|13753.3|13768.3|13753.3|1
1648660780000|2022-03-30 17:19:40|13768.8|13753.8|13769.3|13754.3|13769.3|13754.3|13768.8|13753.8|0
1648660790000|2022-03-30 17:19:50|13769.7|13754.7|13770.7|13755.7|13770.7|13755.7|13769.7|13754.7|0
1648660800000|2022-03-30 17:20:00|13771.3|13756.3|13771.5|13756.5|13771.5|13756.5|13771.3|13756.3|0
1648660820000|2022-03-30 17:20:20|13772|13757|13772.1|13757.1|13772.1|13757.1|13772|13757|2
1648660830000|2022-03-30 17:20:30|13771.8|13756.8|13771.1|13756.1|13771.8|13756.8|13771.1|13756.1|1
1648660850000|2022-03-30 17:20:50|13770.6|13755.6|13770.6|13755.6|13770.6|13755.6|13770.6|13755.6|1
1648660870000|2022-03-30 17:21:10|||||||||2
1648660890000|2022-03-30 17:21:30|13770.8|13755.8|13771.8|13756.8|13771.8|13756.8|13770.8|13755.8|0
1648660900000|2022-03-30 17:21:40|||||||||1
1648660910000|2022-03-30 17:21:50|13771.9|13756.9|13771.9|13756.9|13771.9|13756.9|13771.9|13756.9|0
1648660920000|2022-03-30 17:22:00|||||||||1
1648660930000|2022-03-30 17:22:10|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|1
1648660950000|2022-03-30 17:22:30|13773|13758|13772.8|13757.8|13773.3|13758.3|13772.8|13757.8|0
1648660960000|2022-03-30 17:22:40|13772.4|13757.4|13770.1|13755.1|13772.4|13757.4|13770.1|13755.1|1
1648660970000|2022-03-30 17:22:50|13770.9|13755.9|13770.9|13755.9|13771.3|13756.3|13770.9|13755.9|0
1648660980000|2022-03-30 17:23:00|13772.3|13757.3|13772.3|13757.3|13772.3|13757.3|13772.3|13757.3|0
1648661020000|2022-03-30 17:23:40|13772.2|13757.2|13773.1|13758.1|13773.7|13758.7|13772.2|13757.2|1
1648661030000|2022-03-30 17:23:50|13774.1|13759.1|13774.1|13759.1|13774.1|13759.1|13774.1|13759.1|1
1648661040000|2022-03-30 17:24:00|13772.8|13757.8|13772.6|13757.6|13772.8|13757.8|13772.4|13757.4|1
1648661050000|2022-03-30 17:24:10|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|0
1648661080000|2022-03-30 17:24:40|13772.2|13757.2|13771.9|13756.9|13772.2|13757.2|13771.9|13756.9|0
1648661100000|2022-03-30 17:25:00|13769.7|13754.7|13768.7|13753.7|13770.4|13755.4|13766.7|13751.7|7
1648661110000|2022-03-30 17:25:10|13768.9|13753.9|13769.2|13754.2|13769.2|13754.2|13768.9|13753.9|1
1648661140000|2022-03-30 17:25:40|13770.2|13755.2|13770.9|13755.9|13770.9|13755.9|13770.2|13755.2|6
1648661170000|2022-03-30 17:26:10|13768.7|13753.7|13769.7|13754.7|13769.7|13754.7|13768.7|13753.7|27
1648661180000|2022-03-30 17:26:20|13770|13755|13770|13755|13770.5|13755.5|13770|13755|39
1648661190000|2022-03-30 17:26:30|13769.4|13754.4|13770|13755|13770|13755|13769.4|13754.4|1
1648661200000|2022-03-30 17:26:40|13769.5|13754.5|13769.4|13754.4|13769.7|13754.7|13769.4|13754.4|7
1648661220000|2022-03-30 17:27:00|||||||||1
1648661230000|2022-03-30 17:27:10|13767.5|13752.5|13766|13751|13768.9|13753.9|13766|13751|1
1648661250000|2022-03-30 17:27:30|13766.6|13751.6|13766|13751|13768|13753|13766|13751|2
1648661260000|2022-03-30 17:27:40|13766.2|13751.2|13766.5|13751.5|13766.5|13751.5|13766.2|13751.2|1
1648661270000|2022-03-30 17:27:50|13766.3|13751.3|13766.2|13751.2|13766.7|13751.7|13766.2|13751.2|3
1648661280000|2022-03-30 17:28:00|13765.8|13750.8|13765.8|13750.8|13765.8|13750.8|13765.8|13750.8|0
1648661290000|2022-03-30 17:28:10|13766.8|13751.8|13766.8|13751.8|13766.8|13751.8|13766.8|13751.8|0
1648661310000|2022-03-30 17:28:30|13767.2|13752.2|13767.2|13752.2|13767.2|13752.2|13767.2|13752.2|0
1648661320000|2022-03-30 17:28:40|13766.5|13751.5|13769.7|13754.7|13769.7|13754.7|13765.5|13750.5|3
1648661350000|2022-03-30 17:29:10|13769.6|13754.6|13767.8|13752.8|13769.6|13754.6|13767.8|13752.8|1
1648661370000|2022-03-30 17:29:30|13768.1|13753.1|13768.6|13753.6|13768.6|13753.6|13768.1|13753.1|0
1648661380000|2022-03-30 17:29:40|13768.1|13753.1|13767.1|13752.1|13768.1|13753.1|13767.1|13752.1|0
1648661400000|2022-03-30 17:30:00|13767.3|13752.3|13770.1|13755.1|13770.3|13755.3|13767.3|13752.3|5
1648661420000|2022-03-30 17:30:20|||||||||2
1648661430000|2022-03-30 17:30:30|13771.1|13756.1|13772.5|13757.5|13773.5|13758.5|13771.1|13756.1|5
1648661440000|2022-03-30 17:30:40|13771.3|13756.3|13771|13756|13771.3|13756.3|13770.5|13755.5|2
1648661460000|2022-03-30 17:31:00|13770.6|13755.6|13768|13753|13770.6|13755.6|13768|13753|5
1648661470000|2022-03-30 17:31:10|13768.1|13753.1|13768.1|13753.1|13768.1|13753.1|13768.1|13753.1|0
1648661480000|2022-03-30 17:31:20|13767.9|13752.9|13767.9|13752.9|13767.9|13752.9|13767.9|13752.9|0
1648661500000|2022-03-30 17:31:40|13767.3|13752.3|13766.8|13751.8|13767.3|13752.3|13766.8|13751.8|1
1648661510000|2022-03-30 17:31:50|13767.1|13752.1|13767.1|13752.1|13767.1|13752.1|13767.1|13752.1|0
1648661530000|2022-03-30 17:32:10|13766.9|13751.9|13766.9|13751.9|13766.9|13751.9|13766.9|13751.9|0
1648661550000|2022-03-30 17:32:30|13766.3|13751.3|13761.6|13746.6|13766.3|13751.3|13761.6|13746.6|3
1648661580000|2022-03-30 17:33:00|||||||||1
1648661610000|2022-03-30 17:33:30|13763.2|13748.2|13763.2|13748.2|13763.2|13748.2|13763.2|13748.2|3
1648661630000|2022-03-30 17:33:50|13763.8|13748.8|13764.7|13749.7|13764.7|13749.7|13763.8|13748.8|0
1648661640000|2022-03-30 17:34:00|13765.4|13750.4|13765.1|13750.1|13765.4|13750.4|13765.1|13750.1|3
1648661680000|2022-03-30 17:34:40|13764.9|13749.9|13764.4|13749.4|13764.9|13749.9|13763.7|13748.7|1
1648661690000|2022-03-30 17:34:50|13764.1|13749.1|13764.1|13749.1|13764.1|13749.1|13764.1|13749.1|1
1648661700000|2022-03-30 17:35:00|13763.9|13748.9|13763.9|13748.9|13763.9|13748.9|13763.9|13748.9|1
1648661710000|2022-03-30 17:35:10|13765.4|13750.4|13764.2|13749.2|13765.4|13750.4|13764.2|13749.2|0
1648661720000|2022-03-30 17:35:20|||||||||1
1648661760000|2022-03-30 17:36:00|||||||||100
1648661790000|2022-03-30 17:36:30|13764.6|13749.6|13764.6|13749.6|13764.6|13749.6|13764.6|13749.6|0
1648661800000|2022-03-30 17:36:40|13765.2|13750.2|13765.2|13750.2|13765.2|13750.2|13765.2|13750.2|0
1648661810000|2022-03-30 17:36:50|13769.9|13754.9|13774.3|13759.3|13774.7|13759.7|13769.9|13754.9|1
1648661820000|2022-03-30 17:37:00|13773.4|13758.4|13773.2|13758.2|13773.4|13758.4|13772.7|13757.7|2
1648661830000|2022-03-30 17:37:10|13773.4|13758.4|13773.4|13758.4|13773.4|13758.4|13773.4|13758.4|0
1648661840000|2022-03-30 17:37:20|||||||||21
1648661850000|2022-03-30 17:37:30|13773.2|13758.2|13773.2|13758.2|13773.2|13758.2|13773.2|13758.2|1
1648661860000|2022-03-30 17:37:40|13773|13758|13773.2|13758.2|13773.2|13758.2|13773|13758|3
1648661910000|2022-03-30 17:38:30|13772.8|13757.8|13772.5|13757.5|13772.8|13757.8|13772.5|13757.5|0
1648661920000|2022-03-30 17:38:40|13773.2|13758.2|13775|13760|13775|13760|13773.2|13758.2|1
1648661940000|2022-03-30 17:39:00|13774.8|13759.8|13772.8|13757.8|13774.8|13759.8|13772.8|13757.8|4
1648661970000|2022-03-30 17:39:30|13774|13759|13774|13759|13774|13759|13774|13759|1
1648661980000|2022-03-30 17:39:40|||||||||1
1648662000000|2022-03-30 17:40:00|13774.2|13759.2|13774.5|13759.5|13774.5|13759.5|13774.2|13759.2|0
1648662010000|2022-03-30 17:40:10|13777.5|13762.5|13776|13761|13777.5|13762.5|13776|13761|3
1648662020000|2022-03-30 17:40:20|13776.1|13761.1|13776.7|13761.7|13776.7|13761.7|13776.1|13761.1|0
1648662060000|2022-03-30 17:41:00|13775.5|13760.5|13774.9|13759.9|13775.5|13760.5|13774|13759|2
1648662070000|2022-03-30 17:41:10|13775.2|13760.2|13775.7|13760.7|13775.7|13760.7|13775.2|13760.2|0
1648662080000|2022-03-30 17:41:20|13775.5|13760.5|13775.2|13760.2|13775.5|13760.5|13775.2|13760.2|0
1648662090000|2022-03-30 17:41:30|13775.4|13760.4|13775.7|13760.7|13775.7|13760.7|13775.4|13760.4|0
1648662100000|2022-03-30 17:41:40|13775.5|13760.5|13775.5|13760.5|13775.5|13760.5|13775.2|13760.2|0
1648662110000|2022-03-30 17:41:50|||||||||2
1648662120000|2022-03-30 17:42:00|13777.4|13762.4|13779.5|13764.5|13779.5|13764.5|13777.4|13762.4|6
1648662130000|2022-03-30 17:42:10|13776.5|13761.5|13778.2|13763.2|13778.2|13763.2|13776.5|13761.5|28
1648662150000|2022-03-30 17:42:30|13778.5|13763.5|13778.5|13763.5|13778.5|13763.5|13778.5|13763.5|0
1648662160000|2022-03-30 17:42:40|13780.2|13765.2|13780.7|13765.7|13780.7|13765.7|13780.2|13765.2|18
1648662170000|2022-03-30 17:42:50|13780.5|13765.5|13780.7|13765.7|13780.7|13765.7|13780.2|13765.2|2
1648662200000|2022-03-30 17:43:20|13780.5|13765.5|13780.5|13765.5|13780.5|13765.5|13780.5|13765.5|0
1648662210000|2022-03-30 17:43:30|13779.9|13764.9|13780|13765|13781.3|13766.3|13779.5|13764.5|1
1648662220000|2022-03-30 17:43:40|13779.8|13764.8|13779.5|13764.5|13779.8|13764.8|13779.5|13764.5|0
1648662230000|2022-03-30 17:43:50|13780.5|13765.5|13781|13766|13781|13766|13780.5|13765.5|0
1648662240000|2022-03-30 17:44:00|13787.7|13772.7|13788.7|13773.7|13788.7|13773.7|13787.7|13772.7|21
1648662250000|2022-03-30 17:44:10|13789|13774|13789|13774|13790.8|13775.8|13789|13774|4
1648662260000|2022-03-30 17:44:20|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|13789.3|13774.3|13
1648662290000|2022-03-30 17:44:50|13789|13774|13790.9|13775.9|13790.9|13775.9|13789|13774|2
1648662300000|2022-03-30 17:45:00|13790.6|13775.6|13785.6|13770.6|13790.6|13775.6|13785.6|13770.6|10
1648662310000|2022-03-30 17:45:10|13786|13771|13783.4|13768.4|13786.6|13771.6|13783.4|13768.4|1
1648662360000|2022-03-30 17:46:00|13782.4|13767.4|13782.8|13767.8|13782.8|13767.8|13782.4|13767.4|1
1648662370000|2022-03-30 17:46:10|13783.4|13768.4|13783.4|13768.4|13783.4|13768.4|13783.4|13768.4|0
1648662380000|2022-03-30 17:46:20|13782.9|13767.9|13782.9|13767.9|13783.1|13768.1|13782.9|13767.9|0
1648662390000|2022-03-30 17:46:30|13781.7|13766.7|13781.3|13766.3|13783.1|13768.1|13781.3|13766.3|7
1648662420000|2022-03-30 17:47:00|13781.1|13766.1|13781.1|13766.1|13781.1|13766.1|13781.1|13766.1|0
1648662440000|2022-03-30 17:47:20|13780.9|13765.9|13774.1|13759.1|13780.9|13765.9|13772.4|13757.4|3
1648662450000|2022-03-30 17:47:30|13773.4|13758.4|13774.6|13759.6|13774.6|13759.6|13773.4|13758.4|1
1648662460000|2022-03-30 17:47:40|13774.1|13759.1|13774.3|13759.3|13774.6|13759.6|13773.6|13758.6|0
1648662470000|2022-03-30 17:47:50|13774.1|13759.1|13774.8|13759.8|13774.8|13759.8|13774.1|13759.1|0
1648662480000|2022-03-30 17:48:00|13775.1|13760.1|13771.6|13756.6|13775.1|13760.1|13769.6|13754.6|21
1648662490000|2022-03-30 17:48:10|13771.8|13756.8|13770.8|13755.8|13772.1|13757.1|13770.6|13755.6|21
1648662530000|2022-03-30 17:48:50|13771.1|13756.1|13776.6|13761.6|13779.4|13764.4|13770.3|13755.3|25
1648662540000|2022-03-30 17:49:00|13775.3|13760.3|13773|13758|13775.3|13760.3|13773|13758|9
1648662550000|2022-03-30 17:49:10|13773.9|13758.9|13777|13762|13777|13762|13773.9|13758.9|26
1648662570000|2022-03-30 17:49:30|13777.4|13762.4|13774.5|13759.5|13780.1|13765.1|13774|13759|3
1648662590000|2022-03-30 17:49:50|13775.1|13760.1|13775|13760|13776.8|13761.8|13774|13759|1
1648662610000|2022-03-30 17:50:10|13775.6|13760.6|13777|13762|13777|13762|13775.6|13760.6|1
1648662630000|2022-03-30 17:50:30|13776.8|13761.8|13775.8|13760.8|13778.6|13763.6|13775.8|13760.8|0
1648662640000|2022-03-30 17:50:40|13779.2|13764.2|13781.6|13766.6|13781.6|13766.6|13779.2|13764.2|2
1648662650000|2022-03-30 17:50:50|13782.2|13767.2|13781.1|13766.1|13783.1|13768.1|13781.1|13766.1|1
1648662660000|2022-03-30 17:51:00|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|9
1648662670000|2022-03-30 17:51:10|13781.3|13766.3|13783.3|13768.3|13783.3|13768.3|13781.3|13766.3|2
1648662680000|2022-03-30 17:51:20|13785.1|13770.1|13786.6|13771.6|13786.6|13771.6|13785.1|13770.1|5
1648662690000|2022-03-30 17:51:30|13785.8|13770.8|13785.8|13770.8|13785.8|13770.8|13785.4|13770.4|3
1648662700000|2022-03-30 17:51:40|13786.2|13771.2|13786.8|13771.8|13786.8|13771.8|13786.2|13771.2|1
1648662710000|2022-03-30 17:51:50|13788.8|13773.8|13788.8|13773.8|13788.8|13773.8|13788.8|13773.8|0
1648662730000|2022-03-30 17:52:10|13789.4|13774.4|13789.1|13774.1|13789.4|13774.4|13789.1|13774.1|1
1648662740000|2022-03-30 17:52:20|13789.5|13774.5|13790.1|13775.1|13790.1|13775.1|13789.5|13774.5|0
1648662750000|2022-03-30 17:52:30|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|2
1648662760000|2022-03-30 17:52:40|13790.3|13775.3|13790.3|13775.3|13790.3|13775.3|13790.3|13775.3|1
1648662770000|2022-03-30 17:52:50|13790.1|13775.1|13790.1|13775.1|13790.1|13775.1|13790.1|13775.1|75
1648662780000|2022-03-30 17:53:00|13789.8|13774.8|13788.9|13773.9|13789.8|13774.8|13788.9|13773.9|32
1648662790000|2022-03-30 17:53:10|13788.6|13773.6|13787.4|13772.4|13788.6|13773.6|13787.4|13772.4|2
1648662810000|2022-03-30 17:53:30|13785.9|13770.9|13783.7|13768.7|13785.9|13770.9|13783.2|13768.2|1
1648662830000|2022-03-30 17:53:50|13784.5|13769.5|13783.7|13768.7|13785.4|13770.4|13783.7|13768.7|1
1648662840000|2022-03-30 17:54:00|13781.5|13766.5|13782.8|13767.8|13782.8|13767.8|13781.5|13766.5|2
1648662860000|2022-03-30 17:54:20|13782.3|13767.3|13782.8|13767.8|13782.8|13767.8|13782.3|13767.3|1
1648662880000|2022-03-30 17:54:40|13783.4|13768.4|13783.4|13768.4|13783.4|13768.4|13783.4|13768.4|1
1648662910000|2022-03-30 17:55:10|13781.8|13766.8|13778.8|13763.8|13781.8|13766.8|13778.6|13763.6|4
1648662920000|2022-03-30 17:55:20|13780|13765|13780.7|13765.7|13781.2|13766.2|13780|13765|8
1648662930000|2022-03-30 17:55:30|13780.4|13765.4|13780.9|13765.9|13781.3|13766.3|13780.4|13765.4|0
1648662940000|2022-03-30 17:55:40|13781.1|13766.1|13782.5|13767.5|13782.5|13767.5|13780.9|13765.9|0
1648662950000|2022-03-30 17:55:50|13784.3|13769.3|13786|13771|13786.2|13771.2|13784.3|13769.3|2
1648662960000|2022-03-30 17:56:00|13786.2|13771.2|13791.4|13776.4|13791.4|13776.4|13786.2|13771.2|7
1648662970000|2022-03-30 17:56:10|13794.1|13779.1|13794.1|13779.1|13794.1|13779.1|13794.1|13779.1|45
1648662980000|2022-03-30 17:56:20|13798.1|13783.1|13798.1|13783.1|13798.1|13783.1|13798.1|13783.1|11
1648662990000|2022-03-30 17:56:30|13797.3|13782.3|13797.3|13782.3|13797.3|13782.3|13797.3|13782.3|0
1648663000000|2022-03-30 17:56:40|13796.1|13781.1|13800.6|13785.6|13800.6|13785.6|13796.1|13781.1|6
1648663010000|2022-03-30 17:56:50|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|6
1648663020000|2022-03-30 17:57:00|13799.2|13784.2|13799.2|13784.2|13799.2|13784.2|13799.2|13784.2|2
1648663050000|2022-03-30 17:57:30|13799.5|13784.5|13799.5|13784.5|13799.5|13784.5|13799.5|13784.5|0
1648663060000|2022-03-30 17:57:40|13799.2|13784.2|13799.2|13784.2|13799.2|13784.2|13799.2|13784.2|0
1648663070000|2022-03-30 17:57:50|13799.4|13784.4|13799.4|13784.4|13799.4|13784.4|13799.4|13784.4|1
1648663080000|2022-03-30 17:58:00|13798.4|13783.4|13797.9|13782.9|13798.5|13783.5|13796|13781|7
1648663090000|2022-03-30 17:58:10|13797.7|13782.7|13798.2|13783.2|13798.2|13783.2|13797.7|13782.7|1
1648663100000|2022-03-30 17:58:20|13799.9|13784.9|13799.9|13784.9|13799.9|13784.9|13799.2|13784.2|1
1648663130000|2022-03-30 17:58:50|13800.3|13785.3|13800.4|13785.4|13800.9|13785.9|13799.9|13784.9|2
1648663140000|2022-03-30 17:59:00|13800.2|13785.2|13800|13785|13800.2|13785.2|13800|13785|1
1648663170000|2022-03-30 17:59:30|13799.1|13784.1|13798.3|13783.3|13799.1|13784.1|13798.3|13783.3|1
1648663180000|2022-03-30 17:59:40|13797.7|13782.7|13796.4|13781.4|13797.7|13782.7|13796.4|13781.4|1
1648663190000|2022-03-30 17:59:50|13796.9|13781.9|13798.4|13783.4|13798.4|13783.4|13796.9|13781.9|0
1648663200000|2022-03-30 18:00:00|13798.2|13783.2|13798.4|13783.4|13798.4|13783.4|13798.2|13783.2|1
1648663210000|2022-03-30 18:00:10|||||||||2
1648663220000|2022-03-30 18:00:20|13797.1|13782.1|13796.9|13781.9|13797.1|13782.1|13796.2|13781.2|7
1648663230000|2022-03-30 18:00:30|13796.3|13781.3|13796.7|13781.7|13797.1|13782.1|13796.3|13781.3|2
1648663240000|2022-03-30 18:00:40|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|0
1648663250000|2022-03-30 18:00:50|13797.7|13782.7|13798.7|13783.7|13798.7|13783.7|13797.7|13782.7|0
1648663270000|2022-03-30 18:01:10|||||||||2
1648663300000|2022-03-30 18:01:40|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|0
1648663310000|2022-03-30 18:01:50|13798.2|13783.2|13798.2|13783.2|13798.2|13783.2|13798.2|13783.2|0
1648663320000|2022-03-30 18:02:00|13793.7|13778.7|13794.2|13779.2|13794.2|13779.2|13793.7|13778.7|6
1648663330000|2022-03-30 18:02:10|13793.9|13778.9|13793.9|13778.9|13793.9|13778.9|13793.9|13778.9|3
1648663340000|2022-03-30 18:02:20|13791.6|13776.6|13791.2|13776.2|13791.6|13776.6|13791.2|13776.2|6
1648663350000|2022-03-30 18:02:30|13791.4|13776.4|13791.1|13776.1|13791.4|13776.4|13790.6|13775.6|4
1648663360000|2022-03-30 18:02:40|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|0
1648663370000|2022-03-30 18:02:50|13790.2|13775.2|13790.2|13775.2|13790.2|13775.2|13790.2|13775.2|1
1648663380000|2022-03-30 18:03:00|13790.5|13775.5|13791.1|13776.1|13791.1|13776.1|13790.5|13775.5|2
1648663390000|2022-03-30 18:03:10|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|13790.3|13775.3|1
1648663400000|2022-03-30 18:03:20|13789.7|13774.7|13787.8|13772.8|13789.7|13774.7|13787.8|13772.8|3
1648663410000|2022-03-30 18:03:30|13787.5|13772.5|13787.7|13772.7|13787.7|13772.7|13787.5|13772.5|3
1648663420000|2022-03-30 18:03:40|13787.4|13772.4|13792.2|13777.2|13794.2|13779.2|13787.4|13772.4|17
1648663430000|2022-03-30 18:03:50|13792.7|13777.7|13793.7|13778.7|13793.7|13778.7|13792.7|13777.7|1
1648663440000|2022-03-30 18:04:00|13793.4|13778.4|13793.2|13778.2|13793.4|13778.4|13793.2|13778.2|1
1648663450000|2022-03-30 18:04:10|13794|13779|13793.7|13778.7|13794.5|13779.5|13793.7|13778.7|1
1648663460000|2022-03-30 18:04:20|13793.9|13778.9|13793.9|13778.9|13793.9|13778.9|13793.9|13778.9|1
1648663470000|2022-03-30 18:04:30|||||||||1
1648663480000|2022-03-30 18:04:40|13793.4|13778.4|13793.2|13778.2|13793.4|13778.4|13793.2|13778.2|1
1648663490000|2022-03-30 18:04:50|13793|13778|13786.8|13771.8|13793|13778|13786.8|13771.8|3
1648663500000|2022-03-30 18:05:00|13786|13771|13782|13767|13786|13771|13782|13767|0
1648663510000|2022-03-30 18:05:10|13781.5|13766.5|13782|13767|13782|13767|13781.5|13766.5|1
1648663520000|2022-03-30 18:05:20|13783.8|13768.8|13785|13770|13785|13770|13783.8|13768.8|2
1648663540000|2022-03-30 18:05:40|13785.6|13770.6|13783|13768|13785.6|13770.6|13783|13768|1
1648663550000|2022-03-30 18:05:50|||||||||1
1648663570000|2022-03-30 18:06:10|13784.5|13769.5|13784.5|13769.5|13784.5|13769.5|13784.5|13769.5|0
1648663580000|2022-03-30 18:06:20|13784.7|13769.7|13784.5|13769.5|13784.7|13769.7|13784.5|13769.5|5
1648663600000|2022-03-30 18:06:40|||||||||1
1648663620000|2022-03-30 18:07:00|13783.7|13768.7|13782.5|13767.5|13783.7|13768.7|13782|13767|2
1648663630000|2022-03-30 18:07:10|13782.3|13767.3|13782.5|13767.5|13782.5|13767.5|13782.3|13767.3|2
1648663640000|2022-03-30 18:07:20|13782.3|13767.3|13781.8|13766.8|13782.3|13767.3|13781.8|13766.8|0
1648663650000|2022-03-30 18:07:30|13781.6|13766.6|13779.1|13764.1|13782.4|13767.4|13779.1|13764.1|1
1648663660000|2022-03-30 18:07:40|13780.7|13765.7|13779.1|13764.1|13780.7|13765.7|13779.1|13764.1|3
1648663670000|2022-03-30 18:07:50|13778.7|13763.7|13778.1|13763.1|13778.7|13763.7|13777.6|13762.6|1
1648663680000|2022-03-30 18:08:00|13777.5|13762.5|13781.9|13766.9|13781.9|13766.9|13776.3|13761.3|3
1648663690000|2022-03-30 18:08:10|13783.1|13768.1|13784.3|13769.3|13784.3|13769.3|13780.6|13765.6|10
1648663700000|2022-03-30 18:08:20|13784.1|13769.1|13783.8|13768.8|13784.1|13769.1|13783.6|13768.6|9
1648663710000|2022-03-30 18:08:30|13783.6|13768.6|13782.2|13767.2|13783.6|13768.6|13782.2|13767.2|11
1648663720000|2022-03-30 18:08:40|13781.9|13766.9|13779.8|13764.8|13782.1|13767.1|13779.8|13764.8|11
1648663730000|2022-03-30 18:08:50|13780.3|13765.3|13779.5|13764.5|13780.3|13765.3|13779.5|13764.5|0
1648663740000|2022-03-30 18:09:00|13779|13764|13779|13764|13779|13764|13779|13764|0
1648663750000|2022-03-30 18:09:10|13780.1|13765.1|13780.3|13765.3|13780.8|13765.8|13780.1|13765.1|1
1648663760000|2022-03-30 18:09:20|13780.6|13765.6|13771.9|13756.9|13780.6|13765.6|13771.1|13756.1|9
1648663770000|2022-03-30 18:09:30|13771.4|13756.4|13768.9|13753.9|13771.9|13756.9|13768.9|13753.9|1
1648663780000|2022-03-30 18:09:40|13764.4|13749.4|13763.9|13748.9|13764.4|13749.4|13763.9|13748.9|1
1648663790000|2022-03-30 18:09:50|13761.7|13746.7|13762.1|13747.1|13762.3|13747.3|13758.8|13743.8|7
1648663800000|2022-03-30 18:10:00|13761.8|13746.8|13762.3|13747.3|13763.3|13748.3|13761.8|13746.8|2
1648663810000|2022-03-30 18:10:10|13763.8|13748.8|13762.3|13747.3|13763.8|13748.8|13761.9|13746.9|4
1648663820000|2022-03-30 18:10:20|||||||||2
1648663830000|2022-03-30 18:10:30|13762.6|13747.6|13774.3|13759.3|13781|13759.8|13762.6|13747.6|75
1648663840000|2022-03-30 18:10:40|13773.3|13758.3|13775.3|13760.3|13776.8|13761.8|13772.6|13757.6|11
1648663850000|2022-03-30 18:10:50|13775.8|13760.8|13775.8|13760.8|13775.8|13760.8|13775.8|13760.8|0
1648663860000|2022-03-30 18:11:00|13777.5|13762.5|13777.8|13762.8|13777.8|13762.8|13777.5|13762.5|4
1648663870000|2022-03-30 18:11:10|13779.5|13764.5|13777.3|13762.3|13779.5|13764.5|13777.3|13762.3|3
1648663880000|2022-03-30 18:11:20|13777.2|13762.2|13776.5|13761.5|13777.2|13762.2|13776.3|13761.3|5
1648663890000|2022-03-30 18:11:30|13776.7|13761.7|13776.5|13761.5|13776.8|13761.8|13776.5|13761.5|6
1648663900000|2022-03-30 18:11:40|13776.7|13761.7|13776.7|13761.7|13777|13762|13776.7|13761.7|16
1648663920000|2022-03-30 18:12:00|13776.3|13761.3|13777.3|13762.3|13777.3|13762.3|13776.3|13761.3|3
1648663930000|2022-03-30 18:12:10|13777.7|13762.7|13776.2|13761.2|13777.7|13762.7|13776.2|13761.2|7
1648663940000|2022-03-30 18:12:20|13776.3|13761.3|13775.7|13760.7|13776.3|13761.3|13775.7|13760.7|5
1648663950000|2022-03-30 18:12:30|13776|13761|13776.6|13761.6|13777.1|13762.1|13774.6|13759.6|19
1648663960000|2022-03-30 18:12:40|13776.3|13761.3|13776.1|13761.1|13776.3|13761.3|13776.1|13761.1|2
1648663970000|2022-03-30 18:12:50|13775.8|13760.8|13775.8|13760.8|13775.8|13760.8|13775.8|13760.8|3
1648663980000|2022-03-30 18:13:00|13775.5|13760.5|13775.5|13760.5|13775.5|13760.5|13775.5|13760.5|5
1648663990000|2022-03-30 18:13:10|||||||||3
1648664000000|2022-03-30 18:13:20|13776.4|13761.4|13775.3|13760.3|13776.4|13761.4|13775.3|13760.3|7
1648664010000|2022-03-30 18:13:30|13776.1|13761.1|13776.1|13761.1|13776.1|13761.1|13776.1|13761.1|20
1648664020000|2022-03-30 18:13:40|13775.8|13760.8|13761.9|13746.9|13775.8|13760.8|13761.9|13746.9|26
1648664030000|2022-03-30 18:13:50|13761.3|13746.3|13761.8|13746.8|13762.8|13747.8|13760.1|13745.1|31
1648664040000|2022-03-30 18:14:00|13761.3|13746.3|13775.7|13760.7|13780.2|13765.2|13761.3|13746.3|84
1648664050000|2022-03-30 18:14:10|13775|13760|13766.6|13751.6|13776|13761|13764.6|13749.6|79
1648664060000|2022-03-30 18:14:20|13766.1|13751.1|13763.5|13748.5|13766.1|13751.1|13760.9|13745.9|60
1648664070000|2022-03-30 18:14:30|13764.7|13749.7|13762.4|13747.4|13766.2|13751.2|13760.2|13745.2|68
1648664080000|2022-03-30 18:14:40|13761.9|13746.9|13762.9|13747.9|13764.9|13749.9|13761.6|13746.6|48
1648664090000|2022-03-30 18:14:50|13762.7|13747.7|13769.3|13754.3|13769.3|13754.3|13761|13746|73
1648664100000|2022-03-30 18:15:00|13769|13754|13771.6|13756.6|13772|13757|13767.5|13752.5|24
1648664110000|2022-03-30 18:15:10|13771.1|13756.1|13774.3|13759.3|13774.3|13759.3|13770.3|13755.3|18
1648664130000|2022-03-30 18:15:30|13773.9|13758.9|13768.6|13753.6|13773.9|13758.9|13768.1|13753.1|2
1648664140000|2022-03-30 18:15:40|13768.3|13753.3|13768.3|13753.3|13768.8|13753.8|13768.3|13753.3|1
1648664150000|2022-03-30 18:15:50|13767.3|13752.3|13768|13753|13768|13753|13766.2|13751.2|5
1648664160000|2022-03-30 18:16:00|13767.7|13752.7|13765.1|13750.1|13767.7|13752.7|13765.1|13750.1|3
1648664170000|2022-03-30 18:16:10|13765.3|13750.3|13765.6|13750.6|13765.6|13750.6|13765.1|13750.1|0
1648664180000|2022-03-30 18:16:20|13765.4|13750.4|13765.4|13750.4|13765.4|13750.4|13765.4|13750.4|1
1648664190000|2022-03-30 18:16:30|13764.4|13749.4|13764|13749|13764.4|13749.4|13763.7|13748.7|3
1648664200000|2022-03-30 18:16:40|13763.5|13748.5|13764|13749|13764|13749|13763.5|13748.5|2
1648664210000|2022-03-30 18:16:50|13763.8|13748.8|13763.5|13748.5|13763.8|13748.8|13763.5|13748.5|0
1648664220000|2022-03-30 18:17:00|13763.3|13748.3|13763.1|13748.1|13763.3|13748.3|13761.9|13746.9|6
1648664230000|2022-03-30 18:17:10|13763.4|13748.4|13763.4|13748.4|13763.4|13748.4|13762.6|13747.6|2
1648664240000|2022-03-30 18:17:20|13764.9|13749.9|13762.3|13747.3|13764.9|13749.9|13762.3|13747.3|1
1648664250000|2022-03-30 18:17:30|13761.7|13746.7|13760.2|13745.2|13762.8|13747.8|13760.2|13745.2|3
1648664260000|2022-03-30 18:17:40|13760|13745|13757.9|13742.9|13760|13745|13756.5|13741.5|2
1648664280000|2022-03-30 18:18:00|13759.7|13744.7|13759.6|13744.6|13759.7|13744.7|13756.1|13741.1|3
1648664290000|2022-03-30 18:18:10|13759.3|13744.3|13759.3|13744.3|13759.3|13744.3|13759.3|13744.3|0
1648664300000|2022-03-30 18:18:20|13756.9|13741.9|13759.6|13744.6|13759.6|13744.6|13756.9|13741.9|2
1648664310000|2022-03-30 18:18:30|13759.8|13744.8|13759.8|13744.8|13759.8|13744.8|13759.8|13744.8|1
1648664320000|2022-03-30 18:18:40|13762.6|13747.6|13756.8|13741.8|13762.6|13747.6|13756.8|13741.8|3
1648664330000|2022-03-30 18:18:50|13758.3|13743.3|13755.7|13740.7|13758.5|13743.5|13753|13738|7
1648664340000|2022-03-30 18:19:00|13757.5|13742.5|13757.2|13742.2|13760|13745|13756.5|13741.5|4
1648664350000|2022-03-30 18:19:10|13752.3|13737.3|13757.8|13742.8|13758.5|13743.5|13752.3|13737.3|1
1648664360000|2022-03-30 18:19:20|13758|13743|13758|13743|13758.3|13743.3|13754.3|13739.3|1
1648664370000|2022-03-30 18:19:30|13758.1|13743.1|13759.3|13744.3|13759.3|13744.3|13758.1|13743.1|7
1648664380000|2022-03-30 18:19:40|13758.1|13743.1|13757.8|13742.8|13758.3|13743.3|13755.8|13740.8|11
1648664390000|2022-03-30 18:19:50|13757.6|13742.6|13756.1|13741.1|13757.6|13742.6|13754.5|13739.5|11
1648688400000|2022-03-31 01:00:00|13745.9|13730.9|13767|13729.5|13772.5|13739.1|13745.9|13729.5|8
1648688410000|2022-03-31 01:00:10|13766.7|13729.2|13766.5|13729|13766.7|13729.2|13766.5|13729|3
1648688420000|2022-03-31 01:00:20|13766.2|13728.7|13766.4|13728.9|13766.4|13728.9|13766|13728.5|4
1648688430000|2022-03-31 01:00:30|13760.3|13735.3|13760.2|13735.2|13760.3|13735.3|13760|13735|3
1648688440000|2022-03-31 01:00:40|13760.4|13735.4|13760.4|13735.4|13760.6|13735.6|13760.4|13735.4|2
1648688450000|2022-03-31 01:00:50|13760.6|13735.6|13760.6|13735.6|13760.6|13735.6|13760.6|13735.6|0
1648688460000|2022-03-31 01:01:00|13761.1|13736.1|13755.6|13740.6|13761.1|13740.6|13755.6|13735.4|0
1648688470000|2022-03-31 01:01:10|13761.1|13736.1|13761.7|13746.7|13763|13748|13758.3|13736.1|3
1648688480000|2022-03-31 01:01:20|13762|13747|13761.5|13746.5|13762|13747|13761.5|13746.5|0
1648688490000|2022-03-31 01:01:30|13761.7|13746.7|13761.7|13746.7|13761.7|13746.7|13761.7|13746.7|1
1648688500000|2022-03-31 01:01:40|13762|13747|13755.9|13740.9|13762|13747|13755.9|13740.9|1
1648688510000|2022-03-31 01:01:50|13757.4|13742.4|13759.4|13744.4|13759.5|13744.5|13757.4|13742.4|1
1648688520000|2022-03-31 01:02:00|13759|13744|13759|13744|13759|13744|13759|13744|0
1648688540000|2022-03-31 01:02:20|13758.8|13743.8|13758.8|13743.8|13758.8|13743.8|13758.8|13743.8|2
1648688550000|2022-03-31 01:02:30|13759.6|13744.6|13759|13744|13760.4|13745.4|13759|13744|1
1648688560000|2022-03-31 01:02:40|||||||||10
1648688580000|2022-03-31 01:03:00|||||||||7
1648688620000|2022-03-31 01:03:40|13760.7|13745.7|13761.4|13746.4|13761.7|13746.7|13759|13744|3
1648688630000|2022-03-31 01:03:50|13763|13748|13772|13757|13772|13757|13763|13748|5
1648688640000|2022-03-31 01:04:00|13773|13758|13769.3|13754.3|13779|13758|13766.5|13751.5|10
1648688650000|2022-03-31 01:04:10|13775.2|13750.2|13773.5|13758.5|13775.2|13758.5|13770.5|13750.2|0
1648688660000|2022-03-31 01:04:20|13773.9|13758.9|13774.5|13759.5|13776.5|13761.5|13773.9|13758.9|1
1648688670000|2022-03-31 01:04:30|13774.2|13759.2|13773.8|13758.8|13774.2|13759.2|13773.8|13758.8|2
1648688680000|2022-03-31 01:04:40|13774.2|13759.2|13774|13759|13774.2|13759.2|13773.8|13758.8|4
1648688690000|2022-03-31 01:04:50|13778.5|13763.5|13787.9|13772.9|13787.9|13772.9|13778.5|13763.5|4
1648688700000|2022-03-31 01:05:00|13788.5|13773.5|13794|13779|13796.9|13781.9|13787.2|13772.2|21
1648688710000|2022-03-31 01:05:10|13793.7|13778.7|13791.4|13776.4|13793.7|13778.7|13791.4|13776.4|1
1648688730000|2022-03-31 01:05:30|13787.8|13772.8|13789.4|13774.4|13789.4|13774.4|13787.6|13772.6|1
1648688760000|2022-03-31 01:06:00|13789.3|13774.3|13793.5|13778.5|13793.5|13778.5|13789.3|13774.3|2
1648688770000|2022-03-31 01:06:10|13789.2|13774.2|13792.1|13777.1|13793.8|13778.8|13789|13774|2
1648688790000|2022-03-31 01:06:30|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|13789.3|13774.3|0
1648688800000|2022-03-31 01:06:40|13788.8|13773.8|13787.8|13772.8|13788.8|13773.8|13787.8|13772.8|0
1648688810000|2022-03-31 01:06:50|13786.8|13771.8|13789.2|13764.2|13789.2|13771.8|13785.3|13764.2|2
1648688820000|2022-03-31 01:07:00|13788.8|13763.8|13787.8|13762.8|13788.8|13763.8|13787.8|13762.8|0
1648688850000|2022-03-31 01:07:30|13788.3|13763.3|13788.7|13763.7|13789.3|13768.8|13783.5|13763.3|0
1648688860000|2022-03-31 01:07:40|13783.8|13768.8|13788.3|13763.3|13789.3|13768.8|13783.8|13763.3|0
1648688870000|2022-03-31 01:07:50|13789.3|13764.3|13788.3|13763.3|13789.3|13764.3|13788.3|13763.3|0
1648688880000|2022-03-31 01:08:00|13783.8|13768.8|13789|13764|13789.3|13768.8|13783.5|13763.3|0
1648688890000|2022-03-31 01:08:10|13789.2|13764.2|13788.3|13763.3|13789.3|13768.8|13783.5|13763.3|0
1648688900000|2022-03-31 01:08:20|13783.8|13768.8|13783.8|13768.8|13788.8|13768.8|13783.3|13763.3|0
1648688920000|2022-03-31 01:08:40|13789|13764|13788.8|13773.8|13789|13773.8|13783.8|13764|0
1648688930000|2022-03-31 01:08:50|13780.8|13765.8|13780.3|13765.3|13780.8|13765.8|13780.3|13765.3|2
1648688950000|2022-03-31 01:09:10|13784.1|13769.1|13784.1|13769.1|13784.1|13769.1|13783.8|13768.8|0
1648688980000|2022-03-31 01:09:40|13784|13769|13783.6|13768.6|13784|13769|13783.6|13768.6|0
1648689000000|2022-03-31 01:10:00|13788.3|13773.3|13783.3|13768.3|13789.3|13774.3|13783.1|13768.1|2
1648689010000|2022-03-31 01:10:10|13783.6|13768.6|13784.3|13769.3|13784.3|13769.3|13783.6|13768.6|1
1648689070000|2022-03-31 01:11:10|13785.1|13770.1|13786.7|13771.7|13786.7|13771.7|13785.1|13770.1|0
1648689080000|2022-03-31 01:11:20|13787.3|13772.3|13784.3|13769.3|13789.3|13774.3|13784.3|13769.3|3
1648689110000|2022-03-31 01:11:50|13784.1|13769.1|13782.4|13767.4|13784.1|13769.1|13782.4|13767.4|1
1648689120000|2022-03-31 01:12:00|13782.6|13767.6|13782.6|13767.6|13782.6|13767.6|13782.6|13767.6|0
1648689150000|2022-03-31 01:12:30|13783.6|13768.6|13785.2|13770.2|13785.2|13770.2|13783.6|13768.6|0
1648689160000|2022-03-31 01:12:40|13785.8|13770.8|13785.8|13770.8|13785.8|13770.8|13785.8|13770.8|0
1648689180000|2022-03-31 01:13:00|13784.3|13769.3|13781.2|13766.2|13784.3|13769.3|13781.2|13766.2|5
1648689190000|2022-03-31 01:13:10|13782.1|13767.1|13782.1|13767.1|13782.1|13767.1|13782.1|13767.1|0
1648689210000|2022-03-31 01:13:30|13782.4|13767.4|13782.4|13767.4|13782.4|13767.4|13782.4|13767.4|0
1648689220000|2022-03-31 01:13:40|13782.7|13767.7|13787.1|13772.1|13787.1|13772.1|13782.7|13767.7|0
1648689230000|2022-03-31 01:13:50|13784|13769|13780.6|13765.6|13784|13769|13780.6|13765.6|2
1648689240000|2022-03-31 01:14:00|13781.3|13766.3|13782.7|13767.7|13782.7|13767.7|13781.3|13766.3|0
1648689270000|2022-03-31 01:14:30|13783.1|13768.1|13783.1|13768.1|13783.1|13768.1|13783.1|13768.1|0
1648689280000|2022-03-31 01:14:40|13782.7|13767.7|13781.1|13766.1|13782.7|13767.7|13781.1|13766.1|0
1648689300000|2022-03-31 01:15:00|13780.9|13765.9|13780.4|13765.4|13781.9|13766.9|13780.4|13765.4|2
1648689360000|2022-03-31 01:16:00|13780.5|13765.5|13780.5|13765.5|13780.5|13765.5|13780.5|13765.5|4
1648689370000|2022-03-31 01:16:10|13780.9|13765.9|13781.3|13766.3|13781.3|13766.3|13780.9|13765.9|0
1648689390000|2022-03-31 01:16:30|13781.9|13766.9|13781.5|13766.5|13781.9|13766.9|13781.5|13766.5|2
1648689400000|2022-03-31 01:16:40|13780.3|13765.3|13780.3|13765.3|13780.3|13765.3|13780.3|13765.3|0
1648689410000|2022-03-31 01:16:50|13779.4|13764.4|13778.4|13763.4|13779.4|13764.4|13778.4|13763.4|0
1648689430000|2022-03-31 01:17:10|13773.8|13758.8|13773.8|13758.8|13773.8|13758.8|13773.8|13758.8|41
1648689440000|2022-03-31 01:17:20|13775.4|13760.4|13775.4|13760.4|13775.4|13760.4|13775.4|13760.4|1
1648689450000|2022-03-31 01:17:30|13776.4|13761.4|13778.4|13763.4|13778.4|13763.4|13776.4|13761.4|2
1648689460000|2022-03-31 01:17:40|13777.8|13762.8|13777.8|13762.8|13777.8|13762.8|13777.8|13762.8|2
1648689470000|2022-03-31 01:17:50|13776.9|13761.9|13776.9|13761.9|13776.9|13761.9|13776.9|13761.9|0
1648689480000|2022-03-31 01:18:00|13777.6|13762.6|13777.6|13762.6|13777.6|13762.6|13777.6|13762.6|1
1648689490000|2022-03-31 01:18:10|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|0
1648689520000|2022-03-31 01:18:40|13779.6|13764.6|13782.4|13767.4|13782.4|13767.4|13779.6|13764.6|0
1648689530000|2022-03-31 01:18:50|13780.4|13765.4|13778.5|13763.5|13780.4|13765.4|13778.5|13763.5|1
1648689540000|2022-03-31 01:19:00|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|0
1648689550000|2022-03-31 01:19:10|13778.2|13763.2|13778.2|13763.2|13778.2|13763.2|13778.2|13763.2|0
1648689570000|2022-03-31 01:19:30|13777.3|13762.3|13777.3|13762.3|13777.3|13762.3|13777.3|13762.3|0
1648689600000|2022-03-31 01:20:00|13777|13762|13779.3|13764.3|13782.1|13767.1|13777|13762|31
1648689610000|2022-03-31 01:20:10|13780.5|13765.5|13780.5|13765.5|13780.5|13765.5|13780.5|13765.5|9
1648689630000|2022-03-31 01:20:30|13780.9|13765.9|13780.9|13765.9|13780.9|13765.9|13780.9|13765.9|0
1648689640000|2022-03-31 01:20:40|13780.8|13765.8|13780.8|13765.8|13780.8|13765.8|13780.8|13765.8|0
1648689650000|2022-03-31 01:20:50|13781.7|13766.7|13782|13767|13782|13767|13781.7|13766.7|0
1648689660000|2022-03-31 01:21:00|13781|13766|13781|13766|13781|13766|13781|13766|0
1648689670000|2022-03-31 01:21:10|||||||||1
1648689720000|2022-03-31 01:22:00|13781.3|13766.3|13781.5|13766.5|13781.5|13766.5|13781.3|13766.3|1
1648689750000|2022-03-31 01:22:30|13781.8|13766.8|13784.8|13769.8|13786.8|13771.8|13781.8|13766.8|2
1648689790000|2022-03-31 01:23:10|13783.6|13768.6|13781.8|13766.8|13783.6|13768.6|13781.8|13766.8|0
1648689820000|2022-03-31 01:23:40|13781.3|13766.3|13781.3|13766.3|13781.3|13766.3|13781.3|13766.3|1
1648689840000|2022-03-31 01:24:00|13781.6|13766.6|13781.8|13766.8|13781.8|13766.8|13781.6|13766.6|1
1648689900000|2022-03-31 01:25:00|13782.1|13767.1|13785.3|13770.3|13785.3|13770.3|13782.1|13767.1|2
1648689910000|2022-03-31 01:25:10|13785.6|13770.6|13785.6|13770.6|13785.6|13770.6|13785.6|13770.6|0
1648689930000|2022-03-31 01:25:30|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|0
1648689940000|2022-03-31 01:25:40|13786.6|13771.6|13790.4|13775.4|13790.4|13775.4|13786.6|13771.6|3
1648689970000|2022-03-31 01:26:10|13793.5|13778.5|13791.6|13776.6|13795|13780|13791.6|13776.6|1
1648689990000|2022-03-31 01:26:30|13791|13776|13791|13776|13791|13776|13791|13776|0
1648690010000|2022-03-31 01:26:50|13795.2|13770.2|13794.3|13769.3|13795.2|13770.2|13794.3|13769.3|0
1648690020000|2022-03-31 01:27:00|13788.9|13773.9|13788.6|13773.6|13788.9|13773.9|13788.6|13773.6|0
1648690050000|2022-03-31 01:27:30|13790.5|13775.5|13788.8|13773.8|13795|13780|13788.8|13773.8|1
1648690120000|2022-03-31 01:28:40|13792.8|13777.8|13788.6|13773.6|13792.8|13777.8|13788.6|13773.6|1
1648690140000|2022-03-31 01:29:00|13788.8|13773.8|13789.1|13774.1|13789.1|13774.1|13788.6|13773.6|0
1648690170000|2022-03-31 01:29:30|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|0
1648690200000|2022-03-31 01:30:00|13790.2|13775.2|13794.7|13779.7|13796|13781|13789.9|13774.9|1
1648690210000|2022-03-31 01:30:10|13793.2|13778.2|13793.2|13778.2|13793.2|13778.2|13793.2|13778.2|1
1648690230000|2022-03-31 01:30:30|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|1
1648690240000|2022-03-31 01:30:40|13795.1|13780.1|13793.4|13778.4|13795.7|13780.7|13793.4|13778.4|2
1648690260000|2022-03-31 01:31:00|13793.7|13778.7|13783.4|13768.4|13793.7|13778.7|13783.4|13768.4|6
1648690270000|2022-03-31 01:31:10|13783.7|13768.7|13789.4|13774.4|13789.4|13774.4|13783.7|13768.7|0
1648690290000|2022-03-31 01:31:30|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|0
1648690330000|2022-03-31 01:32:10|13790|13775|13790|13775|13790|13775|13790|13775|0
1648690390000|2022-03-31 01:33:10|13784.7|13769.7|13779.7|13764.7|13785.4|13770.4|13779.7|13764.7|2
1648690410000|2022-03-31 01:33:30|13777.4|13762.4|13782.9|13767.9|13782.9|13767.9|13774.5|13759.5|4
1648690420000|2022-03-31 01:33:40|13783.3|13768.3|13790.4|13775.4|13792.9|13777.9|13783.3|13768.3|1
1648690500000|2022-03-31 01:35:00|13792.4|13777.4|13790.4|13775.4|13792.9|13777.9|13790.4|13775.4|1
1648690530000|2022-03-31 01:35:30|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|0
1648690560000|2022-03-31 01:36:00|13783.8|13768.8|13779.8|13764.8|13783.8|13768.8|13779.8|13764.8|5
1648690570000|2022-03-31 01:36:10|13776.7|13761.7|13781.6|13766.6|13781.6|13766.6|13776.7|13761.7|1
1648690590000|2022-03-31 01:36:30|13781.3|13766.3|13781.3|13766.3|13781.3|13766.3|13781.3|13766.3|0
1648690600000|2022-03-31 01:36:40|13781.8|13766.8|13781.9|13766.9|13781.9|13766.9|13781.8|13766.8|0
1648690630000|2022-03-31 01:37:10|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|0
1648690650000|2022-03-31 01:37:30|13783.1|13768.1|13783.1|13768.1|13783.1|13768.1|13783.1|13768.1|0
1648690710000|2022-03-31 01:38:30|13784|13769|13788.4|13773.4|13788.8|13773.8|13784|13769|2
1648690720000|2022-03-31 01:38:40|||||||||1
1648690740000|2022-03-31 01:39:00|13787.1|13772.1|13779.1|13764.1|13787.1|13772.1|13779.1|13764.1|5
1648690800000|2022-03-31 01:40:00|13781.6|13766.6|13781.8|13766.8|13781.8|13766.8|13781.6|13766.6|1
1648690870000|2022-03-31 01:41:10|13782.9|13767.9|13781.9|13766.9|13783.4|13768.4|13781.4|13766.4|1
1648690900000|2022-03-31 01:41:40|13781.8|13766.8|13781.8|13766.8|13781.8|13766.8|13781.8|13766.8|0
1648690910000|2022-03-31 01:41:50|13781.9|13766.9|13781.9|13766.9|13781.9|13766.9|13781.9|13766.9|0
1648690930000|2022-03-31 01:42:10|13781.8|13766.8|13781.8|13766.8|13781.8|13766.8|13781.8|13766.8|0
1648690940000|2022-03-31 01:42:20|13781.1|13766.1|13781.1|13766.1|13781.1|13766.1|13781.1|13766.1|0
1648690950000|2022-03-31 01:42:30|13780.4|13765.4|13779.1|13764.1|13780.4|13765.4|13779.1|13764.1|1
1648690980000|2022-03-31 01:43:00|13777.1|13762.1|13770.6|13755.6|13777.1|13762.1|13770.4|13755.4|5
1648691020000|2022-03-31 01:43:40|13770|13755|13770.4|13755.4|13770.4|13755.4|13770|13755|2
1648691040000|2022-03-31 01:44:00|13772.7|13757.7|13772.7|13757.7|13772.7|13757.7|13772.7|13757.7|1
1648691050000|2022-03-31 01:44:10|13772.9|13757.9|13773.7|13758.7|13773.7|13758.7|13772.9|13757.9|0
1648691060000|2022-03-31 01:44:20|13773.1|13758.1|13775.4|13760.4|13775.4|13760.4|13773.1|13758.1|7
1648691070000|2022-03-31 01:44:30|13774.4|13759.4|13774.4|13759.4|13774.4|13759.4|13774.4|13759.4|2
1648691090000|2022-03-31 01:44:50|13775.1|13760.1|13775.6|13760.6|13775.6|13760.6|13775.1|13760.1|8
1648691100000|2022-03-31 01:45:00|13775.9|13760.9|13776.6|13761.6|13776.9|13761.9|13775.9|13760.9|2
1648691110000|2022-03-31 01:45:10|13775.9|13760.9|13775.9|13760.9|13775.9|13760.9|13775.9|13760.9|0
1648691130000|2022-03-31 01:45:30|13775.6|13760.6|13775.6|13760.6|13775.6|13760.6|13775.6|13760.6|0
1648691200000|2022-03-31 01:46:40|13778.7|13763.7|13778.7|13763.7|13778.7|13763.7|13778.7|13763.7|1
1648691210000|2022-03-31 01:46:50|||||||||1
1648691240000|2022-03-31 01:47:20|13778.4|13763.4|13776.8|13761.8|13778.4|13763.4|13776.8|13761.8|44
1648691250000|2022-03-31 01:47:30|13777.7|13762.7|13785.4|13770.4|13785.4|13770.4|13777.7|13762.7|0
1648691260000|2022-03-31 01:47:40|13785.6|13770.6|13786.5|13771.5|13786.5|13771.5|13785.6|13770.6|1
1648691270000|2022-03-31 01:47:50|13785.9|13770.9|13783.6|13768.6|13785.9|13770.9|13783.6|13768.6|1
1648691340000|2022-03-31 01:49:00|13781.7|13766.7|13774.2|13759.2|13781.7|13766.7|13774.2|13759.2|3
1648691350000|2022-03-31 01:49:10|13773.3|13758.3|13773.3|13758.3|13773.3|13758.3|13773.3|13758.3|0
1648691380000|2022-03-31 01:49:40|13776.5|13761.5|13776.5|13761.5|13776.5|13761.5|13776.5|13761.5|1
1648691400000|2022-03-31 01:50:00|13778.4|13763.4|13778|13763|13781.5|13766.5|13778|13763|12
1648691460000|2022-03-31 01:51:00|||||||||1
1648691550000|2022-03-31 01:52:30|13778.3|13763.3|13785.5|13770.5|13785.5|13770.5|13778.3|13763.3|2
1648691570000|2022-03-31 01:52:50|13782.4|13767.4|13780.5|13765.5|13782.4|13767.4|13780.5|13765.5|1
1648691600000|2022-03-31 01:53:20|13780|13765|13779|13764|13780|13765|13779|13764|0
1648691700000|2022-03-31 01:55:00|||||||||1
1648691730000|2022-03-31 01:55:30|13780.5|13765.5|13781.5|13766.5|13781.5|13766.5|13780.5|13765.5|1
1648691760000|2022-03-31 01:56:00|13781.1|13766.1|13778|13763|13781.5|13766.5|13778|13763|4
1648691820000|2022-03-31 01:57:00|||||||||1
1648691830000|2022-03-31 01:57:10|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|0
1648691850000|2022-03-31 01:57:30|13778.3|13763.3|13780.9|13765.9|13780.9|13765.9|13778.3|13763.3|0
1648691950000|2022-03-31 01:59:10|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|1
1648692000000|2022-03-31 02:00:00|||||||||1
1648692060000|2022-03-31 02:01:00|13773.1|13758.1|13768.9|13753.9|13773.1|13758.1|13768.9|13753.9|3
1648692070000|2022-03-31 02:01:10|13767.9|13752.9|13767.9|13752.9|13767.9|13752.9|13767.9|13752.9|0
1648692090000|2022-03-31 02:01:30|13768.3|13753.3|13768.9|13753.9|13768.9|13753.9|13768.3|13753.3|0
1648692110000|2022-03-31 02:01:50|13769.2|13754.2|13770.7|13755.7|13770.7|13755.7|13769.2|13754.2|28
1648692120000|2022-03-31 02:02:00|13769.5|13754.5|13764.2|13749.2|13769.5|13754.5|13764.2|13749.2|4
1648692140000|2022-03-31 02:02:20|13761.7|13746.7|13761.7|13746.7|13761.7|13746.7|13761.7|13746.7|4
1648692160000|2022-03-31 02:02:40|13761.4|13746.4|13761.4|13746.4|13761.4|13746.4|13761.4|13746.4|0
1648692170000|2022-03-31 02:02:50|||||||||1
1648692230000|2022-03-31 02:03:50|||||||||2
1648692250000|2022-03-31 02:04:10|13762|13747|13762|13747|13762|13747|13762|13747|4
1648692270000|2022-03-31 02:04:30|13764.2|13749.2|13777.1|13762.1|13777.1|13762.1|13764.2|13749.2|2
1648692280000|2022-03-31 02:04:40|13776.3|13761.3|13776|13761|13776.8|13761.8|13776|13761|0
1648692300000|2022-03-31 02:05:00|13775.7|13760.7|13775.5|13760.5|13777.5|13762.5|13775.5|13760.5|9
1648692360000|2022-03-31 02:06:00|||||||||1
1648692420000|2022-03-31 02:07:00|||||||||1
1648692450000|2022-03-31 02:07:30|13777|13762|13776.5|13761.5|13777|13762|13776.5|13761.5|2
1648692590000|2022-03-31 02:09:50|13776.1|13761.1|13775.5|13760.5|13776.1|13761.1|13775.5|13760.5|0
1648692600000|2022-03-31 02:10:00|||||||||1
1648692620000|2022-03-31 02:10:20|13774.5|13759.5|13774.5|13759.5|13774.5|13759.5|13774.5|13759.5|1
1648692640000|2022-03-31 02:10:40|13775.1|13760.1|13776.5|13761.5|13776.5|13761.5|13775.1|13760.1|2
1648692650000|2022-03-31 02:10:50|13776.8|13761.8|13777.3|13762.3|13777.3|13762.3|13776.8|13761.8|1
1648692660000|2022-03-31 02:11:00|13778|13763|13780.4|13765.4|13786|13765.4|13778|13761|1
1648692670000|2022-03-31 02:11:10|13779|13764|13778.5|13763.5|13779|13764|13778.5|13763.5|0
1648692690000|2022-03-31 02:11:30|13778.4|13763.4|13779.4|13764.4|13779.4|13764.4|13778.4|13763.4|0
1648692730000|2022-03-31 02:12:10|13780.4|13765.4|13781.8|13766.8|13782.1|13767.1|13780.4|13765.4|0
1648692750000|2022-03-31 02:12:30|13783.9|13768.9|13784.9|13769.9|13784.9|13769.9|13783.9|13768.9|1
1648692760000|2022-03-31 02:12:40|13785.3|13770.3|13785.4|13770.4|13785.4|13770.4|13785.3|13770.3|1
1648692770000|2022-03-31 02:12:50|13784.9|13769.9|13784.9|13769.9|13784.9|13769.9|13784.9|13769.9|0
1648692790000|2022-03-31 02:13:10|13781.8|13766.8|13779.9|13764.9|13781.8|13766.8|13779.9|13764.9|1
1648692890000|2022-03-31 02:14:50|13780.9|13765.9|13784.1|13769.1|13784.1|13769.1|13780.6|13765.6|2
1648692900000|2022-03-31 02:15:00|13786.6|13771.6|13789.6|13774.6|13789.6|13774.6|13786.6|13771.6|0
1648692950000|2022-03-31 02:15:50|13786.1|13771.1|13785.6|13770.6|13786.1|13771.1|13785.6|13770.6|2
1648692970000|2022-03-31 02:16:10|13785.1|13770.1|13785.1|13770.1|13785.1|13770.1|13785.1|13770.1|0
1648692980000|2022-03-31 02:16:20|13780.1|13765.1|13780.1|13765.1|13780.1|13765.1|13780.1|13765.1|1
1648692990000|2022-03-31 02:16:30|13781.1|13766.1|13781.1|13766.1|13781.1|13766.1|13781.1|13766.1|0
1648693050000|2022-03-31 02:17:30|13781.9|13766.9|13782.1|13767.1|13784.8|13769.8|13781.9|13766.9|1
1648693080000|2022-03-31 02:18:00|13783|13768|13783.1|13768.1|13783.1|13768.1|13783|13768|1
1648693150000|2022-03-31 02:19:10|13782.7|13767.7|13782.1|13767.1|13783.1|13768.1|13782.1|13767.1|0
1648693180000|2022-03-31 02:19:40|13782.5|13767.5|13783.1|13768.1|13783.1|13768.1|13782.5|13767.5|0
1648693200000|2022-03-31 02:20:00|13784.2|13769.2|13788.1|13773.1|13788.1|13773.1|13784.2|13769.2|0
1648693290000|2022-03-31 02:21:30|13787.8|13772.8|13787.9|13772.9|13787.9|13772.9|13787.8|13772.8|1
1648693300000|2022-03-31 02:21:40|13787.8|13772.8|13788.1|13773.1|13788.1|13773.1|13787.8|13772.8|0
1648693320000|2022-03-31 02:22:00|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|0
1648693350000|2022-03-31 02:22:30|13788.5|13773.5|13791.1|13776.1|13791.1|13776.1|13788.5|13773.5|0
1648693430000|2022-03-31 02:23:50|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|13787.6|13772.6|1
1648693500000|2022-03-31 02:25:00|13787.9|13772.9|13787.6|13772.6|13790.5|13775.5|13787.6|13772.6|2
1648693560000|2022-03-31 02:26:00|13787.2|13772.2|13786.6|13771.6|13787.2|13772.2|13786.6|13771.6|0
1648693570000|2022-03-31 02:26:10|13786.9|13771.9|13787.1|13772.1|13787.6|13772.6|13786.9|13771.9|0
1648693650000|2022-03-31 02:27:30|13788|13773|13787.1|13772.1|13789.6|13774.6|13787.1|13772.1|1
1648693660000|2022-03-31 02:27:40|13786.9|13771.9|13786.6|13771.6|13786.9|13771.9|13786.6|13771.6|0
1648693810000|2022-03-31 02:30:10|13786.5|13771.5|13786.5|13771.5|13786.5|13771.5|13786.5|13771.5|25
1648693820000|2022-03-31 02:30:20|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|13786.8|13771.8|6
1648693830000|2022-03-31 02:30:30|13782.4|13767.4|13782.8|13767.8|13782.8|13767.8|13782.4|13767.4|3
1648693840000|2022-03-31 02:30:40|13782.6|13767.6|13782.8|13767.8|13782.8|13767.8|13782.3|13767.3|0
1648693850000|2022-03-31 02:30:50|13782.6|13767.6|13782|13767|13782.6|13767.6|13781.8|13766.8|0
1648693860000|2022-03-31 02:31:00|13782.3|13767.3|13781.8|13766.8|13782.3|13767.3|13781.8|13766.8|0
1648693950000|2022-03-31 02:32:30|13781|13766|13780.9|13765.9|13781|13766|13780.9|13765.9|13
1648693960000|2022-03-31 02:32:40|13780.5|13765.5|13780.5|13765.5|13780.5|13765.5|13780.5|13765.5|0
1648693980000|2022-03-31 02:33:00|13779.9|13764.9|13780.1|13765.1|13780.1|13765.1|13779.9|13764.9|26
1648693990000|2022-03-31 02:33:10|13779.6|13764.6|13779.6|13764.6|13779.6|13764.6|13779.6|13764.6|0
1648694000000|2022-03-31 02:33:20|13780.1|13765.1|13779.9|13764.9|13780.1|13765.1|13779.9|13764.9|8
1648694010000|2022-03-31 02:33:30|13779.6|13764.6|13779.6|13764.6|13779.6|13764.6|13779.6|13764.6|0
1648694020000|2022-03-31 02:33:40|13779.9|13764.9|13779.9|13764.9|13779.9|13764.9|13779.9|13764.9|0
1648694060000|2022-03-31 02:34:20|13780.1|13765.1|13780.4|13765.4|13780.4|13765.4|13779.9|13764.9|0
1648694070000|2022-03-31 02:34:30|13779.9|13764.9|13779.9|13764.9|13779.9|13764.9|13779.9|13764.9|0
1648694080000|2022-03-31 02:34:40|13780.2|13765.2|13780.2|13765.2|13780.2|13765.2|13780.2|13765.2|0
1648694110000|2022-03-31 02:35:10|13780.7|13765.7|13780.2|13765.2|13780.7|13765.7|13780.2|13765.2|0
1648694120000|2022-03-31 02:35:20|13780.4|13765.4|13780.5|13765.5|13780.7|13765.7|13780.4|13765.4|0
1648694130000|2022-03-31 02:35:30|13780.2|13765.2|13780.2|13765.2|13780.9|13765.9|13780.2|13765.2|0
1648694140000|2022-03-31 02:35:40|13780.5|13765.5|13780.5|13765.5|13780.5|13765.5|13780.5|13765.5|0
1648694160000|2022-03-31 02:36:00|13780.4|13765.4|13780.4|13765.4|13780.4|13765.4|13780.4|13765.4|1
1648694170000|2022-03-31 02:36:10|13780.7|13765.7|13780.7|13765.7|13780.7|13765.7|13780.7|13765.7|0
1648694190000|2022-03-31 02:36:30|13780.2|13765.2|13780.2|13765.2|13780.2|13765.2|13780.2|13765.2|0
1648694230000|2022-03-31 02:37:10|13780.4|13765.4|13780.7|13765.7|13780.7|13765.7|13780.4|13765.4|0
1648694260000|2022-03-31 02:37:40|13780.9|13765.9|13780.7|13765.7|13780.9|13765.9|13780.7|13765.7|0
1648694280000|2022-03-31 02:38:00|13781.3|13766.3|13781.5|13766.5|13781.5|13766.5|13781.3|13766.3|0
1648694290000|2022-03-31 02:38:10|13782.2|13767.2|13782.1|13767.1|13782.8|13767.8|13781.6|13766.6|0
1648694300000|2022-03-31 02:38:20|13781.6|13766.6|13781.6|13766.6|13782.1|13767.1|13781.6|13766.6|0
1648694310000|2022-03-31 02:38:30|13783.4|13768.4|13782.4|13767.4|13783.4|13768.4|13782.4|13767.4|0
1648694380000|2022-03-31 02:39:40|13783|13768|13783|13768|13783|13768|13783|13768|0
1648694410000|2022-03-31 02:40:10|13781.4|13766.4|13781.4|13766.4|13781.4|13766.4|13781.4|13766.4|0
1648694490000|2022-03-31 02:41:30|13781.1|13766.1|13780.6|13765.6|13781.1|13766.1|13780.6|13765.6|0
1648694500000|2022-03-31 02:41:40|13780.3|13765.3|13780.3|13765.3|13780.3|13765.3|13780.3|13765.3|0
1648694520000|2022-03-31 02:42:00|13780|13765|13779.3|13764.3|13780|13765|13779.3|13764.3|1
1648694530000|2022-03-31 02:42:10|13778.3|13763.3|13778.3|13763.3|13778.3|13763.3|13778.3|13763.3|0
1648694580000|2022-03-31 02:43:00|13777.4|13762.4|13777.4|13762.4|13777.4|13762.4|13777.4|13762.4|0
1648694670000|2022-03-31 02:44:30|13775.7|13760.7|13775.7|13760.7|13775.7|13760.7|13775.7|13760.7|1
1648694680000|2022-03-31 02:44:40|13772.6|13757.6|13772.6|13757.6|13772.6|13757.6|13772.6|13757.6|0
1648694740000|2022-03-31 02:45:40|13772.1|13757.1|13770.7|13755.7|13772.1|13757.1|13770.7|13755.7|0
1648694760000|2022-03-31 02:46:00|13769.7|13754.7|13769.7|13754.7|13769.7|13754.7|13769.7|13754.7|0
1648694860000|2022-03-31 02:47:40|13773.7|13758.7|13776.7|13761.7|13776.7|13761.7|13773.7|13758.7|2
1648694890000|2022-03-31 02:48:10|13776.5|13761.5|13776.2|13761.2|13776.5|13761.5|13776.2|13761.2|0
1648694940000|2022-03-31 02:49:00|13777|13762|13777|13762|13777|13762|13777|13762|0
1648694950000|2022-03-31 02:49:10|13778.2|13763.2|13779.5|13764.5|13779.5|13764.5|13778.2|13763.2|1
1648694960000|2022-03-31 02:49:20|13779.7|13764.7|13780.1|13765.1|13780.1|13765.1|13779.7|13764.7|0
1648694970000|2022-03-31 02:49:30|13780.7|13765.7|13780.7|13765.7|13780.7|13765.7|13780.7|13765.7|0
1648695060000|2022-03-31 02:51:00|13779.2|13764.2|13772|13757|13779.2|13764.2|13770.4|13755.4|3
1648695080000|2022-03-31 02:51:20|13773.7|13758.7|13773.7|13758.7|13773.7|13758.7|13773.7|13758.7|1
1648695090000|2022-03-31 02:51:30|13772.7|13757.7|13772.7|13757.7|13772.7|13757.7|13772.7|13757.7|1
1648695130000|2022-03-31 02:52:10|13772.5|13757.5|13773|13758|13773|13758|13772.2|13757.2|0
1648695170000|2022-03-31 02:52:50|13772.7|13757.7|13772.7|13757.7|13772.7|13757.7|13772.7|13757.7|38
1648695180000|2022-03-31 02:53:00|13773|13758|13773|13758|13773|13758|13773|13758|0
1648695220000|2022-03-31 02:53:40|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|0
1648695230000|2022-03-31 02:53:50|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|18
1648695240000|2022-03-31 02:54:00|13770.9|13755.9|13770.1|13755.1|13770.9|13755.9|13770.1|13755.1|21
1648695270000|2022-03-31 02:54:30|||||||||22
1648695300000|2022-03-31 02:55:00|||||||||2
1648695310000|2022-03-31 02:55:10|13771.4|13756.4|13771.4|13756.4|13771.4|13756.4|13771.4|13756.4|0
1648695330000|2022-03-31 02:55:30|13766.9|13751.9|13766.9|13751.9|13766.9|13751.9|13766.9|13751.9|1
1648695340000|2022-03-31 02:55:40|13766.4|13751.4|13766.4|13751.4|13766.4|13751.4|13766.4|13751.4|0
1648695370000|2022-03-31 02:56:10|13768.6|13753.6|13769.7|13754.7|13769.7|13754.7|13768.6|13753.6|1
1648695450000|2022-03-31 02:57:30|13770|13755|13770|13755|13770|13755|13770|13755|0
1648695510000|2022-03-31 02:58:30|13770.3|13755.3|13770.3|13755.3|13770.3|13755.3|13770.3|13755.3|0
1648695550000|2022-03-31 02:59:10|13768.9|13753.9|13768.9|13753.9|13768.9|13753.9|13768.9|13753.9|1
1648695570000|2022-03-31 02:59:30|13769.2|13754.2|13769.2|13754.2|13769.2|13754.2|13769.2|13754.2|0
1648695580000|2022-03-31 02:59:40|13767.7|13752.7|13766.9|13751.9|13767.7|13752.7|13766.9|13751.9|1
1648695600000|2022-03-31 03:00:00|13766|13751|13767.5|13752.5|13767.5|13752.5|13766|13751|1
1648695660000|2022-03-31 03:01:00|13765.1|13750.1|13765.1|13750.1|13765.1|13750.1|13765.1|13750.1|3
1648695740000|2022-03-31 03:02:20|13766.8|13751.8|13766.8|13751.8|13766.8|13751.8|13766.8|13751.8|1
1648695760000|2022-03-31 03:02:40|13767.1|13752.1|13767.1|13752.1|13767.1|13752.1|13767.1|13752.1|10
1648695780000|2022-03-31 03:03:00|13766.8|13751.8|13766.8|13751.8|13766.8|13751.8|13766.8|13751.8|0
1648695810000|2022-03-31 03:03:30|13765.9|13750.9|13765.9|13750.9|13765.9|13750.9|13765.9|13750.9|1
1648695820000|2022-03-31 03:03:40|13765.5|13750.5|13764.9|13749.9|13765.5|13750.5|13764.9|13749.9|0
1648695900000|2022-03-31 03:05:00|13765.2|13750.2|13765.2|13750.2|13765.2|13750.2|13765.2|13750.2|0
1648695950000|2022-03-31 03:05:50|13764|13749|13764|13749|13764|13749|13764|13749|1
1648695960000|2022-03-31 03:06:00|13760.6|13745.6|13760.6|13745.6|13760.6|13745.6|13760.6|13745.6|1
1648696000000|2022-03-31 03:06:40|13762|13747|13762|13747|13762|13747|13761.8|13746.8|1
1648696010000|2022-03-31 03:06:50|13763|13748|13763.2|13748.2|13763.2|13748.2|13763|13748|0
1648696020000|2022-03-31 03:07:00|||||||||1
1648696050000|2022-03-31 03:07:30|13765.6|13750.6|13769.1|13754.1|13769.1|13754.1|13765.6|13750.6|2
1648696080000|2022-03-31 03:08:00|13770.8|13755.8|13770.8|13755.8|13770.8|13755.8|13770.8|13755.8|1
1648696140000|2022-03-31 03:09:00|13770.7|13755.7|13770.7|13755.7|13770.7|13755.7|13770.7|13755.7|0
1648696170000|2022-03-31 03:09:30|13770.9|13755.9|13771.2|13756.2|13771.2|13756.2|13770.9|13755.9|0
1648696370000|2022-03-31 03:12:50|13773.5|13758.5|13773.5|13758.5|13773.5|13758.5|13773.5|13758.5|1
1648696380000|2022-03-31 03:13:00|13773.7|13758.7|13776|13761|13776|13761|13773.7|13758.7|1
1648696390000|2022-03-31 03:13:10|13776.5|13761.5|13777|13762|13777|13762|13776.5|13761.5|0
1648696410000|2022-03-31 03:13:30|13777.2|13762.2|13777.2|13762.2|13777.2|13762.2|13777.2|13762.2|0
1648696420000|2022-03-31 03:13:40|13777.5|13762.5|13777.5|13762.5|13777.5|13762.5|13777.5|13762.5|0
1648696430000|2022-03-31 03:13:50|13776.7|13761.7|13776.7|13761.7|13776.7|13761.7|13776.7|13761.7|0
1648696450000|2022-03-31 03:14:10|13777.7|13762.7|13777.7|13762.7|13777.7|13762.7|13777.7|13762.7|0
1648696470000|2022-03-31 03:14:30|13777.3|13762.3|13777.5|13762.5|13777.8|13762.8|13775.3|13760.3|1
1648696480000|2022-03-31 03:14:40|13777.8|13762.8|13777.8|13762.8|13777.8|13762.8|13777.8|13762.8|0
1648696500000|2022-03-31 03:15:00|13778.7|13763.7|13779|13764|13779|13764|13778.7|13763.7|0
1648696740000|2022-03-31 03:19:00|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|13778.9|13763.9|0
1648696800000|2022-03-31 03:20:00|13779.3|13764.3|13779.9|13764.9|13779.9|13764.9|13779.3|13764.3|0
1648696860000|2022-03-31 03:21:00|13775.4|13760.4|13774.9|13759.9|13775.4|13760.4|13774.9|13759.9|7
1648696950000|2022-03-31 03:22:30|13774.4|13759.4|13774.4|13759.4|13774.4|13759.4|13774.4|13759.4|0
1648696960000|2022-03-31 03:22:40|13775.4|13760.4|13775.7|13760.7|13775.7|13760.7|13775.4|13760.4|1
1648696980000|2022-03-31 03:23:00|13775.1|13760.1|13775.3|13760.3|13775.3|13760.3|13775.1|13760.1|0
1648697030000|2022-03-31 03:23:50|13775.8|13760.8|13775.8|13760.8|13775.8|13760.8|13775.8|13760.8|0
1648697040000|2022-03-31 03:24:00|13774.9|13759.9|13774.1|13759.1|13774.9|13759.9|13774.1|13759.1|1
1648697120000|2022-03-31 03:25:20|13774.3|13759.3|13774.1|13759.1|13774.3|13759.3|13774.1|13759.1|0
1648697160000|2022-03-31 03:26:00|13774.4|13759.4|13777.4|13762.4|13777.4|13762.4|13774.4|13759.4|2
1648697170000|2022-03-31 03:26:10|13782.1|13767.1|13782.1|13767.1|13782.1|13767.1|13782.1|13767.1|0
1648697390000|2022-03-31 03:29:50|13780.5|13765.5|13779.4|13764.4|13780.5|13765.5|13779.4|13764.4|1
1648697540000|2022-03-31 03:32:20|13778.3|13763.3|13779.6|13764.6|13779.6|13764.6|13776.1|13761.1|1
1648697860000|2022-03-31 03:37:40|13783.9|13768.9|13783.7|13768.7|13783.9|13768.9|13783.7|13768.7|1
1648697870000|2022-03-31 03:37:50|13783.9|13768.9|13783.9|13768.9|13783.9|13768.9|13783.9|13768.9|0
1648697890000|2022-03-31 03:38:10|13783.7|13768.7|13783.7|13768.7|13783.7|13768.7|13783.7|13768.7|0
1648697910000|2022-03-31 03:38:30|13783.9|13768.9|13783.9|13768.9|13783.9|13768.9|13783.9|13768.9|0
1648697930000|2022-03-31 03:38:50|13782.1|13767.1|13781.9|13766.9|13782.1|13767.1|13781.9|13766.9|0
1648697940000|2022-03-31 03:39:00|13782.1|13767.1|13782|13767|13782.4|13767.4|13782|13767|0
1648697950000|2022-03-31 03:39:10|13782.4|13767.4|13782.4|13767.4|13782.4|13767.4|13782.4|13767.4|0
1648698110000|2022-03-31 03:41:50|13783.7|13768.7|13785|13770|13785|13770|13783.7|13768.7|0
1648698160000|2022-03-31 03:42:40|13786.2|13771.2|13786.6|13771.6|13786.6|13771.6|13786.2|13771.2|2
1648698170000|2022-03-31 03:42:50|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|1
1648698200000|2022-03-31 03:43:20|||||||||1
1648698700000|2022-03-31 03:51:40|13781.9|13766.9|13781.9|13766.9|13781.9|13766.9|13781.9|13766.9|1
1648698710000|2022-03-31 03:51:50|13781.2|13766.2|13779.9|13764.9|13781.2|13766.2|13779.9|13764.9|0
1648698740000|2022-03-31 03:52:20|13777.9|13762.9|13776.7|13761.7|13777.9|13762.9|13776.7|13761.7|1
1648698760000|2022-03-31 03:52:40|13773.9|13758.9|13773.4|13758.4|13773.9|13758.9|13773.4|13758.4|1
1648698770000|2022-03-31 03:52:50|13771.9|13756.9|13771.9|13756.9|13771.9|13756.9|13771.9|13756.9|0
1648698880000|2022-03-31 03:54:40|13767|13752|13766.9|13751.9|13767|13752|13766.7|13751.7|8
1648698900000|2022-03-31 03:55:00|13767.2|13752.2|13763.7|13748.7|13767.2|13752.2|13763.7|13748.7|3
1648698930000|2022-03-31 03:55:30|13763.2|13748.2|13763|13748|13763.3|13748.3|13763|13748|0
1648698940000|2022-03-31 03:55:40|13762.3|13747.3|13762.3|13747.3|13762.3|13747.3|13762.3|13747.3|0
1648698960000|2022-03-31 03:56:00|13762.7|13747.7|13762.7|13747.7|13762.7|13747.7|13762.7|13747.7|0
1648699010000|2022-03-31 03:56:50|13762.1|13747.1|13761.5|13746.5|13762.1|13747.1|13761.5|13746.5|0
1648699090000|2022-03-31 03:58:10|13762.6|13747.6|13762.6|13747.6|13762.6|13747.6|13762.6|13747.6|0
1648699110000|2022-03-31 03:58:30|13762|13747|13762|13747|13762|13747|13762|13747|1
1648699130000|2022-03-31 03:58:50|13762.5|13747.5|13762|13747|13762.5|13747.5|13762|13747|0
1648699150000|2022-03-31 03:59:10|13761|13746|13761.8|13746.8|13761.8|13746.8|13759.8|13744.8|12
1648699160000|2022-03-31 03:59:20|13762|13747|13762.3|13747.3|13762.3|13747.3|13762|13747|0
1648699170000|2022-03-31 03:59:30|13762.6|13747.6|13762.6|13747.6|13762.6|13747.6|13762.6|13747.6|1
1648699810000|2022-03-31 04:10:10|13762.4|13747.4|13762.9|13747.9|13762.9|13747.9|13762.1|13747.1|0
1648699830000|2022-03-31 04:10:30|13766.3|13751.3|13772.3|13757.3|13772.3|13757.3|13766.3|13751.3|6
1648700170000|2022-03-31 04:16:10|13772.2|13757.2|13772.2|13757.2|13772.2|13757.2|13772.2|13757.2|0
1648700400000|2022-03-31 04:20:00|13772.7|13757.7|13773.2|13758.2|13773.2|13758.2|13772.7|13757.7|0
1648700510000|2022-03-31 04:21:50|13763|13748|13763.6|13748.6|13763.6|13748.6|13763|13748|7
1648700520000|2022-03-31 04:22:00|13764.2|13749.2|13764.2|13749.2|13764.2|13749.2|13764.2|13749.2|0
1648700550000|2022-03-31 04:22:30|13763.2|13748.2|13763.2|13748.2|13763.2|13748.2|13763.2|13748.2|0
1648700560000|2022-03-31 04:22:40|13767|13752|13767|13752|13767|13752|13767|13752|1
1648700630000|2022-03-31 04:23:50|13773.2|13758.2|13773.2|13758.2|13773.2|13758.2|13773.2|13758.2|1
1648700640000|2022-03-31 04:24:00|13773.5|13758.5|13778.2|13763.2|13778.2|13763.2|13773.5|13758.5|2
1648700650000|2022-03-31 04:24:10|13778.4|13763.4|13778.7|13763.7|13778.7|13763.7|13778.4|13763.4|0
1648700670000|2022-03-31 04:24:30|13779.2|13764.2|13779.2|13764.2|13779.2|13764.2|13779.2|13764.2|0
1648700680000|2022-03-31 04:24:40|13779.7|13764.7|13779.7|13764.7|13779.7|13764.7|13779.7|13764.7|0
1648700740000|2022-03-31 04:25:40|13780.2|13765.2|13780.2|13765.2|13780.2|13765.2|13780.2|13765.2|0
1648700780000|2022-03-31 04:26:20|13780|13765|13779.7|13764.7|13780|13765|13779.7|13764.7|0
1648701460000|2022-03-31 04:37:40|13779.6|13764.6|13779.6|13764.6|13779.6|13764.6|13779.6|13764.6|0
1648701630000|2022-03-31 04:40:30|13776.6|13761.6|13776.6|13761.6|13776.6|13761.6|13776.6|13761.6|1
1648701700000|2022-03-31 04:41:40|13777.2|13762.2|13777.6|13762.6|13778.1|13763.1|13777.2|13762.2|0
1648701710000|2022-03-31 04:41:50|13777|13762|13776.6|13761.6|13777|13762|13776.6|13761.6|1
1648701760000|2022-03-31 04:42:40|13776.4|13761.4|13776.1|13761.1|13776.4|13761.4|13776.1|13761.1|0
1648701810000|2022-03-31 04:43:30|13776.3|13761.3|13776.6|13761.6|13776.6|13761.6|13776.3|13761.3|0
1648702720000|2022-03-31 04:58:40|13774.6|13759.6|13774.6|13759.6|13774.6|13759.6|13774.6|13759.6|0
1648702740000|2022-03-31 04:59:00|13775.6|13760.6|13775.6|13760.6|13775.6|13760.6|13775.6|13760.6|0
1648702770000|2022-03-31 04:59:30|13775.5|13760.5|13775.5|13760.5|13775.5|13760.5|13775.5|13760.5|0
1648703050000|2022-03-31 05:04:10|13770.7|13755.7|13773|13758|13773|13758|13770.7|13755.7|5
1648703070000|2022-03-31 05:04:30|13773.3|13758.3|13773.3|13758.3|13773.3|13758.3|13773.3|13758.3|0
1648703080000|2022-03-31 05:04:40|13773.5|13758.5|13773.6|13758.6|13773.6|13758.6|13773.5|13758.5|0
1648703090000|2022-03-31 05:04:50|13773.5|13758.5|13774|13759|13774|13759|13773.5|13758.5|2
1648703100000|2022-03-31 05:05:00|13773.6|13758.6|13773.6|13758.6|13773.6|13758.6|13773.6|13758.6|0
1648703170000|2022-03-31 05:06:10|13774|13759|13774|13759|13774|13759|13774|13759|2
1648703190000|2022-03-31 05:06:30|13773.6|13758.6|13774.8|13759.8|13774.8|13759.8|13773.6|13758.6|0
1648703200000|2022-03-31 05:06:40|13775.1|13760.1|13775.1|13760.1|13775.1|13760.1|13775.1|13760.1|0
1648703350000|2022-03-31 05:09:10|13774.9|13759.9|13774.6|13759.6|13774.9|13759.9|13774.6|13759.6|0
1648703570000|2022-03-31 05:12:50|13773.6|13758.6|13772.6|13757.6|13773.6|13758.6|13772.6|13757.6|2
1648703580000|2022-03-31 05:13:00|13770.1|13755.1|13771.6|13756.6|13771.6|13756.6|13770.1|13755.1|1
1648703590000|2022-03-31 05:13:10|13772.6|13757.6|13772.3|13757.3|13772.6|13757.6|13772.1|13757.1|0
1648703610000|2022-03-31 05:13:30|13772.6|13757.6|13772.6|13757.6|13772.6|13757.6|13772.6|13757.6|0
1648703670000|2022-03-31 05:14:30|13771.7|13756.7|13770.5|13755.5|13771.7|13756.7|13770.5|13755.5|1
1648703680000|2022-03-31 05:14:40|13770.2|13755.2|13770.2|13755.2|13770.2|13755.2|13770.2|13755.2|0
1648703950000|2022-03-31 05:19:10|13769.6|13754.6|13769|13754|13769.6|13754.6|13769|13754|1
1648704070000|2022-03-31 05:21:10|13769.4|13754.4|13769.2|13754.2|13769.5|13754.5|13769.2|13754.2|0
1648704140000|2022-03-31 05:22:20|13769.4|13754.4|13769.7|13754.7|13769.7|13754.7|13769.4|13754.4|0
1648704190000|2022-03-31 05:23:10|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|13768.5|13753.5|0
1648704390000|2022-03-31 05:26:30|13767.5|13752.5|13767.4|13752.4|13767.5|13752.5|13767.4|13752.4|1
1648704400000|2022-03-31 05:26:40|13767|13752|13767|13752|13767|13752|13767|13752|0
1648704420000|2022-03-31 05:27:00|13766.9|13751.9|13764|13749|13766.9|13751.9|13764|13749|1
1648704540000|2022-03-31 05:29:00|13763.8|13748.8|13763|13748|13763.8|13748.8|13763|13748|0
1648704570000|2022-03-31 05:29:30|13763.5|13748.5|13763.5|13748.5|13763.5|13748.5|13763.5|13748.5|0
1648704600000|2022-03-31 05:30:00|13763.9|13748.9|13766|13751|13766|13751|13763.9|13748.9|1
1648704610000|2022-03-31 05:30:10|13769.5|13754.5|13773|13758|13773|13758|13769.5|13754.5|4
1648704630000|2022-03-31 05:30:30|13774.5|13759.5|13774.5|13759.5|13774.5|13759.5|13774.5|13759.5|0
1648704650000|2022-03-31 05:30:50|13776.7|13761.7|13777.3|13762.3|13777.5|13762.5|13776.7|13761.7|1
1648704660000|2022-03-31 05:31:00|13777|13762|13777|13762|13777|13762|13777|13762|0
1648704730000|2022-03-31 05:32:10|13771.3|13756.3|13773|13758|13773|13758|13771.3|13756.3|3
1648704770000|2022-03-31 05:32:50|13770.8|13755.8|13769.5|13754.5|13770.8|13755.8|13769.5|13754.5|1
1648704780000|2022-03-31 05:33:00|13771|13756|13773|13758|13773|13758|13771|13756|2
1648704810000|2022-03-31 05:33:30|13773.8|13758.8|13775|13760|13775|13760|13773.8|13758.8|0
1648704820000|2022-03-31 05:33:40|13774.5|13759.5|13774.5|13759.5|13774.5|13759.5|13774.5|13759.5|0
1648704830000|2022-03-31 05:33:50|13775|13760|13775|13760|13775|13760|13775|13760|0
1648704860000|2022-03-31 05:34:20|13775.8|13760.8|13777|13762|13777|13762|13775.8|13760.8|0
1648704910000|2022-03-31 05:35:10|13777.5|13762.5|13777.5|13762.5|13777.5|13762.5|13777.5|13762.5|0
1648704950000|2022-03-31 05:35:50|13776.5|13761.5|13775.8|13760.8|13776.5|13761.5|13775.8|13760.8|0
1648704960000|2022-03-31 05:36:00|13775.5|13760.5|13778|13763|13778|13763|13775.5|13760.5|1
1648705000000|2022-03-31 05:36:40|13778.4|13763.4|13779|13764|13779|13764|13778.4|13763.4|0
1648705020000|2022-03-31 05:37:00|13780.6|13765.6|13780.5|13765.5|13782|13767|13780.5|13765.5|3
1648705050000|2022-03-31 05:37:30|13781.5|13766.5|13781.5|13766.5|13781.5|13766.5|13781|13766|0
1648705090000|2022-03-31 05:38:10|13781|13766|13781|13766|13781|13766|13781|13766|0
1648705280000|2022-03-31 05:41:20|13782.5|13767.5|13783.2|13768.2|13783.2|13768.2|13782.5|13767.5|0
1648705320000|2022-03-31 05:42:00|13780.5|13765.5|13780.5|13765.5|13780.5|13765.5|13780.5|13765.5|2
1648705330000|2022-03-31 05:42:10|13777.4|13762.4|13775.3|13760.3|13777.4|13762.4|13774.4|13759.4|3
1648705340000|2022-03-31 05:42:20|13775|13760|13774.4|13759.4|13775|13760|13774.4|13759.4|4
1648705370000|2022-03-31 05:42:50|13775|13760|13775.8|13760.8|13775.8|13760.8|13775|13760|1
1648705410000|2022-03-31 05:43:30|13777.7|13762.7|13777.5|13762.5|13777.7|13762.7|13776.2|13761.2|212
1648705420000|2022-03-31 05:43:40|13777|13762|13777|13762|13777.5|13762.5|13777|13762|37
1648705440000|2022-03-31 05:44:00|13777.2|13762.2|13777.2|13762.2|13777.2|13762.2|13777.2|13762.2|0
1648705450000|2022-03-31 05:44:10|13777.5|13762.5|13777.5|13762.5|13777.5|13762.5|13777.5|13762.5|0
1648705500000|2022-03-31 05:45:00|13775.3|13760.3|13774.4|13759.4|13775.3|13760.3|13774.4|13759.4|1
1648705530000|2022-03-31 05:45:30|13774.6|13759.6|13775.6|13760.6|13775.6|13760.6|13774.6|13759.6|0
1648705540000|2022-03-31 05:45:40|13777.3|13762.3|13777.3|13762.3|13777.3|13762.3|13777.3|13762.3|0
1648705570000|2022-03-31 05:46:10|13778|13763|13778|13763|13778|13763|13778|13763|0
1648705660000|2022-03-31 05:47:40|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|0
1648705710000|2022-03-31 05:48:30|13778.1|13763.1|13778.1|13763.1|13778.1|13763.1|13778.1|13763.1|0
1648705720000|2022-03-31 05:48:40|13783.7|13768.7|13776.2|13761.2|13784.4|13769.4|13776.2|13761.2|2
1648705730000|2022-03-31 05:48:50|13776.8|13761.8|13784.8|13769.8|13784.8|13769.8|13776.8|13761.8|5
1648705740000|2022-03-31 05:49:00|13785|13770|13784.8|13769.8|13785|13770|13784.8|13769.8|0
1648705750000|2022-03-31 05:49:10|13784.5|13769.5|13784.5|13769.5|13784.5|13769.5|13784.5|13769.5|0
1648705760000|2022-03-31 05:49:20|13784.7|13769.7|13784.5|13769.5|13784.7|13769.7|13784.5|13769.5|0
1648705770000|2022-03-31 05:49:30|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|0
1648705790000|2022-03-31 05:49:50|13784.9|13769.9|13786.2|13771.2|13786.4|13771.4|13784.9|13769.9|0
1648705800000|2022-03-31 05:50:00|13786.4|13771.4|13786.2|13771.2|13786.4|13771.4|13786.2|13771.2|0
1648705810000|2022-03-31 05:50:10|13784.9|13769.9|13784.2|13769.2|13784.9|13769.9|13784.2|13769.2|0
1648705830000|2022-03-31 05:50:30|13784|13769|13782.1|13767.1|13784.2|13769.2|13782.1|13767.1|0
1648705880000|2022-03-31 05:51:20|13781.7|13766.7|13781.1|13766.1|13781.7|13766.7|13781.1|13766.1|0
1648705900000|2022-03-31 05:51:40|13780.6|13765.6|13780.6|13765.6|13780.6|13765.6|13780.6|13765.6|0
1648705920000|2022-03-31 05:52:00|13780.1|13765.1|13780.1|13765.1|13780.1|13765.1|13780.1|13765.1|0
1648705960000|2022-03-31 05:52:40|13779.2|13764.2|13779.2|13764.2|13779.2|13764.2|13779.2|13764.2|1
1648705980000|2022-03-31 05:53:00|13776.7|13761.7|13779.7|13764.7|13779.7|13764.7|13776.7|13761.7|2
1648706020000|2022-03-31 05:53:40|13781.2|13766.2|13781.2|13766.2|13781.2|13766.2|13781.2|13766.2|0
1648706030000|2022-03-31 05:53:50|13781.7|13766.7|13782|13767|13782|13767|13781.7|13766.7|0
1648706050000|2022-03-31 05:54:10|13782.2|13767.2|13783.5|13768.5|13783.5|13768.5|13782.2|13767.2|1
1648706060000|2022-03-31 05:54:20|13783.4|13768.4|13782.9|13767.9|13783.4|13768.4|13782.9|13767.9|0
1648706070000|2022-03-31 05:54:30|13783|13768|13784|13769|13784|13769|13783|13768|0
1648706080000|2022-03-31 05:54:40|13783.9|13768.9|13783.5|13768.5|13783.9|13768.9|13783.5|13768.5|0
1648706090000|2022-03-31 05:54:50|13783.4|13768.4|13782.9|13767.9|13783.4|13768.4|13782.9|13767.9|0
1648706100000|2022-03-31 05:55:00|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|1
1648706110000|2022-03-31 05:55:10|13783.2|13768.2|13783.2|13768.2|13783.2|13768.2|13783.2|13768.2|6
1648706120000|2022-03-31 05:55:20|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|0
1648706170000|2022-03-31 05:56:10|||||||||9
1648706190000|2022-03-31 05:56:30|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|13783.3|13768.3|0
1648706210000|2022-03-31 05:56:50|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|0
1648706230000|2022-03-31 05:57:10|13784|13769|13783.5|13768.5|13784|13769|13783.5|13768.5|0
1648706250000|2022-03-31 05:57:30|13784.2|13769.2|13790.1|13775.1|13791|13776|13784.2|13769.2|37
1648706260000|2022-03-31 05:57:40|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|0
1648706270000|2022-03-31 05:57:50|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|13790|13775|3
1648706280000|2022-03-31 05:58:00|13791|13776|13790.1|13775.1|13791|13776|13789.8|13774.8|5
1648706290000|2022-03-31 05:58:10|13790.6|13775.6|13791.6|13776.6|13791.8|13776.8|13790.6|13775.6|5
1648706300000|2022-03-31 05:58:20|13791.8|13776.8|13792.1|13777.1|13792.1|13777.1|13791.8|13776.8|0
1648706330000|2022-03-31 05:58:50|13791.1|13776.1|13790.8|13775.8|13791.1|13776.1|13790.8|13775.8|1
1648706340000|2022-03-31 05:59:00|13791.4|13776.4|13792.5|13777.5|13792.5|13777.5|13791.4|13776.4|4
1648706350000|2022-03-31 05:59:10|13796.6|13781.6|13795.1|13780.1|13796.6|13781.6|13794.8|13779.8|5
1648706380000|2022-03-31 05:59:40|13794.6|13779.6|13794.6|13779.6|13794.6|13779.6|13794.6|13779.6|0
1648706400000|2022-03-31 06:00:00|13795|13780|13795|13780|13795|13780|13795|13780|0
1648706410000|2022-03-31 06:00:10|13793.7|13778.7|13791.4|13776.4|13793.7|13778.7|13790.9|13775.9|1
1648706420000|2022-03-31 06:00:20|13790.9|13775.9|13789.8|13774.8|13790.9|13775.9|13789.7|13774.7|0
1648706440000|2022-03-31 06:00:40|13788.8|13773.8|13788.8|13773.8|13788.8|13773.8|13788.8|13773.8|0
1648706450000|2022-03-31 06:00:50|13785.5|13770.5|13782.2|13767.2|13785.5|13770.5|13782|13767|7
1648706460000|2022-03-31 06:01:00|13782.9|13767.9|13783.6|13768.6|13784.6|13769.6|13782.9|13767.9|0
1648706500000|2022-03-31 06:01:40|13783.1|13768.1|13783.6|13768.6|13783.6|13768.6|13783.1|13768.1|0
1648706510000|2022-03-31 06:01:50|13783.4|13768.4|13783.6|13768.6|13783.6|13768.6|13783.1|13768.1|0
1648706550000|2022-03-31 06:02:30|13780.4|13765.4|13780.4|13765.4|13780.4|13765.4|13780.3|13765.3|0
1648706560000|2022-03-31 06:02:40|13780.6|13765.6|13780.3|13765.3|13780.6|13765.6|13779.9|13764.9|0
1648706570000|2022-03-31 06:02:50|13779.9|13764.9|13772.3|13757.3|13779.9|13764.9|13772.3|13757.3|3
1648706580000|2022-03-31 06:03:00|13772.6|13757.6|13772.6|13757.6|13772.6|13757.6|13772.6|13757.6|0
1648706590000|2022-03-31 06:03:10|13771.4|13756.4|13771.4|13756.4|13771.4|13756.4|13771.4|13756.4|0
1648706600000|2022-03-31 06:03:20|13771.3|13756.3|13770.3|13755.3|13771.3|13756.3|13770.3|13755.3|0
1648706620000|2022-03-31 06:03:40|13769.3|13754.3|13771.7|13756.7|13771.7|13756.7|13769.3|13754.3|2
1648706630000|2022-03-31 06:03:50|13772.7|13757.7|13772.7|13757.7|13772.7|13757.7|13772.7|13757.7|0
1648706640000|2022-03-31 06:04:00|13776.5|13761.5|13779.9|13764.9|13779.9|13764.9|13776.5|13761.5|2
1648706650000|2022-03-31 06:04:10|13781.4|13766.4|13778.2|13763.2|13781.4|13766.4|13778.2|13763.2|1
1648706700000|2022-03-31 06:05:00|13778.6|13763.6|13778.6|13763.6|13778.6|13763.6|13778.6|13763.6|0
1648706710000|2022-03-31 06:05:10|13778.9|13763.9|13778.1|13763.1|13778.9|13763.9|13778.1|13763.1|0
1648706720000|2022-03-31 06:05:20|13778.6|13763.6|13778.6|13763.6|13778.6|13763.6|13778.1|13763.1|0
1648706760000|2022-03-31 06:06:00|13778.5|13763.5|13777|13762|13778.5|13763.5|13776.9|13761.9|0
1648706770000|2022-03-31 06:06:10|13776.9|13761.9|13777.7|13762.7|13777.7|13762.7|13776.9|13761.9|0
1648706790000|2022-03-31 06:06:30|13777.2|13762.2|13777.4|13762.4|13777.4|13762.4|13777.2|13762.2|0
1648706800000|2022-03-31 06:06:40|13777.5|13762.5|13777.7|13762.7|13777.7|13762.7|13777.4|13762.4|0
1648706810000|2022-03-31 06:06:50|13777.2|13762.2|13780.2|13765.2|13780.5|13765.5|13777.2|13762.2|0
1648706820000|2022-03-31 06:07:00|13780.4|13765.4|13787.2|13772.2|13787.2|13772.2|13776.2|13761.2|7
1648706830000|2022-03-31 06:07:10|13787|13772|13786.9|13771.9|13787|13772|13786.9|13771.9|0
1648706840000|2022-03-31 06:07:20|13787.4|13772.4|13789.5|13774.5|13789.7|13774.7|13787.2|13772.2|0
1648706850000|2022-03-31 06:07:30|13790.3|13775.3|13790.1|13775.1|13790.3|13775.3|13790.1|13775.1|0
1648706860000|2022-03-31 06:07:40|13790.7|13775.7|13790.7|13775.7|13790.7|13775.7|13790.7|13775.7|0
1648706880000|2022-03-31 06:08:00|13791|13776|13795|13780|13795|13780|13791|13776|0
1648706890000|2022-03-31 06:08:10|13794.7|13779.7|13794.7|13779.7|13794.7|13779.7|13794.7|13779.7|0
1648706930000|2022-03-31 06:08:50|13794.8|13779.8|13795.8|13780.8|13795.8|13780.8|13794.8|13779.8|0
1648706970000|2022-03-31 06:09:30|13796.7|13781.7|13796.7|13781.7|13796.7|13781.7|13796.7|13781.7|0
1648707010000|2022-03-31 06:10:10|13796.4|13781.4|13796.4|13781.4|13796.4|13781.4|13796.4|13781.4|0
1648707030000|2022-03-31 06:10:30|13796.7|13781.7|13797.7|13782.7|13797.7|13782.7|13796.7|13781.7|1
1648707040000|2022-03-31 06:10:40|13797|13782|13794.3|13779.3|13797|13782|13794.3|13779.3|1
1648707050000|2022-03-31 06:10:50|13792.5|13777.5|13792.5|13777.5|13792.5|13777.5|13792.5|13777.5|1
1648707060000|2022-03-31 06:11:00|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|0
1648707070000|2022-03-31 06:11:10|13792.2|13777.2|13789.9|13774.9|13792.2|13777.2|13789.4|13774.4|1
1648707080000|2022-03-31 06:11:20|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|0
1648707120000|2022-03-31 06:12:00|13790.1|13775.1|13792.1|13777.1|13792.1|13777.1|13790.1|13775.1|4
1648707130000|2022-03-31 06:12:10|13791.8|13776.8|13791.8|13776.8|13791.8|13776.8|13791.8|13776.8|0
1648707160000|2022-03-31 06:12:40|13791.6|13776.6|13791.3|13776.3|13791.6|13776.6|13791.3|13776.3|0
1648707230000|2022-03-31 06:13:50|13792.1|13777.1|13792.1|13777.1|13792.1|13777.1|13792.1|13777.1|0
1648707260000|2022-03-31 06:14:20|13791.8|13776.8|13791.4|13776.4|13791.8|13776.8|13791.4|13776.4|0
1648707270000|2022-03-31 06:14:30|13791.8|13776.8|13792.1|13777.1|13792.1|13777.1|13791.8|13776.8|0
1648707280000|2022-03-31 06:14:40|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|0
1648707330000|2022-03-31 06:15:30|13791.8|13776.8|13791.4|13776.4|13791.8|13776.8|13791.4|13776.4|1
1648707350000|2022-03-31 06:15:50|13791.3|13776.3|13790.8|13775.8|13791.3|13776.3|13790.8|13775.8|0
1648707390000|2022-03-31 06:16:30|13791.1|13776.1|13791.1|13776.1|13791.1|13776.1|13791.1|13776.1|0
1648707420000|2022-03-31 06:17:00|13789.6|13774.6|13787.2|13772.2|13789.6|13774.6|13787.2|13772.2|1
1648707440000|2022-03-31 06:17:20|13785.7|13770.7|13785.7|13770.7|13785.7|13770.7|13785.2|13770.2|0
1648707450000|2022-03-31 06:17:30|13785.5|13770.5|13785.5|13770.5|13785.5|13770.5|13785.5|13770.5|0
1648707460000|2022-03-31 06:17:40|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|13785.2|13770.2|0
1648707480000|2022-03-31 06:18:00|13786.4|13771.4|13788.5|13773.5|13788.5|13773.5|13786|13771|3
1648707510000|2022-03-31 06:18:30|13788.2|13773.2|13788.2|13773.2|13788.2|13773.2|13787.2|13772.2|1
1648707530000|2022-03-31 06:18:50|13787.7|13772.7|13788.2|13773.2|13788.2|13773.2|13787.7|13772.7|0
1648707540000|2022-03-31 06:19:00|13788|13773|13788.5|13773.5|13788.5|13773.5|13787.7|13772.7|1
1648707550000|2022-03-31 06:19:10|13783.5|13768.5|13782.8|13767.8|13783.5|13768.5|13782.8|13767.8|1
1648707560000|2022-03-31 06:19:20|13782|13767|13782|13767|13782|13767|13782|13767|0
1648707600000|2022-03-31 06:20:00|13781.8|13766.8|13779.2|13764.2|13781.8|13766.8|13779.2|13764.2|0
1648707610000|2022-03-31 06:20:10|13778.7|13763.7|13778|13763|13778.7|13763.7|13778|13763|0
1648707620000|2022-03-31 06:20:20|13777.8|13762.8|13777.5|13762.5|13777.8|13762.8|13777.5|13762.5|0
1648707650000|2022-03-31 06:20:50|13777|13762|13778|13763|13778|13763|13777|13762|0
1648707690000|2022-03-31 06:21:30|13778.2|13763.2|13778.5|13763.5|13778.5|13763.5|13778.2|13763.2|0
1648707700000|2022-03-31 06:21:40|13782.7|13767.7|13782.3|13767.3|13782.7|13767.7|13782.2|13767.2|2
1648707720000|2022-03-31 06:22:00|13782.7|13767.7|13782.7|13767.7|13782.7|13767.7|13782.7|13767.7|0
1648707740000|2022-03-31 06:22:20|13782.2|13767.2|13780.2|13765.2|13782.2|13767.2|13780.2|13765.2|0
1648707750000|2022-03-31 06:22:30|13780|13765|13779.5|13764.5|13780|13765|13779.5|13764.5|0
1648707760000|2022-03-31 06:22:40|13779.2|13764.2|13779.2|13764.2|13779.2|13764.2|13779.2|13764.2|0
1648707780000|2022-03-31 06:23:00|13780.1|13765.1|13781.5|13766.5|13782|13767|13780.1|13765.1|3
1648707860000|2022-03-31 06:24:20|13779.2|13764.2|13774.6|13759.6|13779.2|13764.2|13774.6|13759.6|2
1648707870000|2022-03-31 06:24:30|13774.5|13759.5|13774.1|13759.1|13774.5|13759.5|13774.1|13759.1|0
1648707880000|2022-03-31 06:24:40|13773.6|13758.6|13776.1|13761.1|13776.1|13761.1|13773.6|13758.6|1
1648707900000|2022-03-31 06:25:00|13776|13761|13775.6|13760.6|13776|13761|13775.6|13760.6|0
1648707910000|2022-03-31 06:25:10|13776.8|13761.8|13776.8|13761.8|13776.8|13761.8|13776.8|13761.8|0
1648708010000|2022-03-31 06:26:50|13776.3|13761.3|13774.1|13759.1|13776.3|13761.3|13774.1|13759.1|0
1648708020000|2022-03-31 06:27:00|13773.8|13758.8|13772.8|13757.8|13773.8|13758.8|13772.1|13757.1|1
1648708110000|2022-03-31 06:28:30|13773.9|13758.9|13775.4|13760.4|13775.4|13760.4|13773.9|13758.9|0
1648708170000|2022-03-31 06:29:30|13776.4|13761.4|13776.4|13761.4|13776.4|13761.4|13776.4|13761.4|0
1648708190000|2022-03-31 06:29:50|13775.9|13760.9|13775.9|13760.9|13775.9|13760.9|13775.9|13760.9|0
1648708220000|2022-03-31 06:30:20|13776.4|13761.4|13776.4|13761.4|13776.4|13761.4|13776.4|13761.4|0
1648708250000|2022-03-31 06:30:50|13774.5|13759.5|13773.6|13758.6|13774.5|13759.5|13773.6|13758.6|1
1648708260000|2022-03-31 06:31:00|13774.8|13759.8|13776.6|13761.6|13777.1|13762.1|13774.8|13759.8|3
1648708360000|2022-03-31 06:32:40|13776.5|13761.5|13775.4|13760.4|13776.5|13761.5|13773.5|13758.5|1
1648708370000|2022-03-31 06:32:50|13774.9|13759.9|13774.9|13759.9|13774.9|13759.9|13774.9|13759.9|0
1648708380000|2022-03-31 06:33:00|13775.4|13760.4|13775.4|13760.4|13775.4|13760.4|13775.4|13760.4|0
1648708420000|2022-03-31 06:33:40|13777.9|13762.9|13780.7|13765.7|13780.7|13765.7|13777.9|13762.9|3
1648708440000|2022-03-31 06:34:00|13780.4|13765.4|13782.4|13767.4|13782.4|13767.4|13780.4|13765.4|0
1648708450000|2022-03-31 06:34:10|13782.2|13767.2|13782.2|13767.2|13782.2|13767.2|13782.2|13767.2|0
1648708510000|2022-03-31 06:35:10|13782|13767|13781.7|13766.7|13782|13767|13781.7|13766.7|0
1648708530000|2022-03-31 06:35:30|13781.8|13766.8|13779.3|13764.3|13781.8|13766.8|13779.3|13764.3|1
1648708560000|2022-03-31 06:36:00|13781.7|13766.7|13786.3|13771.3|13786.3|13771.3|13781.7|13766.7|5
1648708570000|2022-03-31 06:36:10|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|13786.7|13771.7|0
1648708650000|2022-03-31 06:37:30|13786.3|13771.3|13785.3|13770.3|13786.3|13771.3|13785.3|13770.3|1
1648708660000|2022-03-31 06:37:40|13785.5|13770.5|13785.8|13770.8|13785.8|13770.8|13785.5|13770.5|0
1648708670000|2022-03-31 06:37:50|13783.8|13768.8|13783.8|13768.8|13783.8|13768.8|13783.8|13768.8|1
1648708690000|2022-03-31 06:38:10|13783.6|13768.6|13781.8|13766.8|13783.6|13768.6|13781.8|13766.8|0
1648708700000|2022-03-31 06:38:20|13781.3|13766.3|13782|13767|13782|13767|13781.3|13766.3|0
1648708710000|2022-03-31 06:38:30|13782.3|13767.3|13782.3|13767.3|13782.8|13767.8|13782.3|13767.3|0
1648708730000|2022-03-31 06:38:50|13782.5|13767.5|13782.6|13767.6|13782.8|13767.8|13782.5|13767.5|0
1648708740000|2022-03-31 06:39:00|13782.3|13767.3|13781.8|13766.8|13782.3|13767.3|13781.8|13766.8|0
1648708750000|2022-03-31 06:39:10|13782.5|13767.5|13783|13768|13783|13768|13782.5|13767.5|0
1648708760000|2022-03-31 06:39:20|13782.1|13767.1|13782.1|13767.1|13782.1|13767.1|13782.1|13767.1|0
1648708790000|2022-03-31 06:39:50|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|13783.5|13768.5|1
1648708800000|2022-03-31 06:40:00|13783|13768|13782|13767|13783|13768|13782|13767|0
1648708810000|2022-03-31 06:40:10|13783.8|13768.8|13783|13768|13783.8|13768.8|13783|13768|0
1648708820000|2022-03-31 06:40:20|13782.5|13767.5|13782.5|13767.5|13782.5|13767.5|13782.5|13767.5|0
1648708860000|2022-03-31 06:41:00|13782.4|13767.4|13782.4|13767.4|13782.4|13767.4|13782.4|13767.4|0
1648708910000|2022-03-31 06:41:50|13781.9|13766.9|13781.1|13766.1|13781.9|13766.9|13781.1|13766.1|4
1648708940000|2022-03-31 06:42:20|13781.4|13766.4|13781.4|13766.4|13782.1|13767.1|13781.4|13766.4|0
1648708950000|2022-03-31 06:42:30|13781.1|13766.1|13780.6|13765.6|13781.1|13766.1|13780.6|13765.6|0
1648708960000|2022-03-31 06:42:40|13781.1|13766.1|13781.1|13766.1|13781.1|13766.1|13781.1|13766.1|0
1648709000000|2022-03-31 06:43:20|13781.4|13766.4|13782.1|13767.1|13782.1|13767.1|13781.4|13766.4|0
1648709060000|2022-03-31 06:44:20|13783.4|13768.4|13783.4|13768.4|13783.4|13768.4|13783.4|13768.4|0
1648709070000|2022-03-31 06:44:30|13783.7|13768.7|13784.1|13769.1|13784.1|13769.1|13783.7|13768.7|0
1648709080000|2022-03-31 06:44:40|13788.2|13773.2|13792.3|13777.3|13792.5|13777.5|13788.2|13773.2|2
1648709090000|2022-03-31 06:44:50|13792.5|13777.5|13792.5|13777.5|13792.5|13777.5|13792.5|13777.5|0
1648709110000|2022-03-31 06:45:10|13793.4|13778.4|13793.8|13778.8|13793.8|13778.8|13793.4|13778.4|1
1648709120000|2022-03-31 06:45:20|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|2
1648709130000|2022-03-31 06:45:30|13793.3|13778.3|13793.3|13778.3|13793.3|13778.3|13793.3|13778.3|0
1648709160000|2022-03-31 06:46:00|13794.5|13779.5|13794.5|13779.5|13794.5|13779.5|13794.5|13779.5|1
1648709170000|2022-03-31 06:46:10|13794.2|13779.2|13794.4|13779.4|13794.4|13779.4|13794.2|13779.2|1
1648709180000|2022-03-31 06:46:20|||||||||1
1648709210000|2022-03-31 06:46:50|13793.7|13778.7|13793.4|13778.4|13793.7|13778.7|13793.2|13778.2|1
1648709220000|2022-03-31 06:47:00|13793.9|13778.9|13793.2|13778.2|13794.7|13779.7|13793.2|13778.2|14
1648709230000|2022-03-31 06:47:10|13793.5|13778.5|13793.5|13778.5|13793.5|13778.5|13793.5|13778.5|0
1648709240000|2022-03-31 06:47:20|13793.7|13778.7|13793.7|13778.7|13793.7|13778.7|13793.7|13778.7|0
1648709250000|2022-03-31 06:47:30|13793.5|13778.5|13793.7|13778.7|13793.7|13778.7|13793.5|13778.5|0
1648709270000|2022-03-31 06:47:50|13793.5|13778.5|13792.9|13777.9|13793.5|13778.5|13792.9|13777.9|0
1648709310000|2022-03-31 06:48:30|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|13792.8|13777.8|0
1648709320000|2022-03-31 06:48:40|13793.8|13778.8|13794.3|13779.3|13794.3|13779.3|13793.8|13778.8|2
1648709330000|2022-03-31 06:48:50|13795|13780|13795.2|13780.2|13795.2|13780.2|13795|13780|1
1648709340000|2022-03-31 06:49:00|13794.2|13779.2|13794.2|13779.2|13794.2|13779.2|13794.2|13779.2|2
1648709350000|2022-03-31 06:49:10|13794|13779|13791.5|13776.5|13794|13779|13790|13775|2
1648709360000|2022-03-31 06:49:20|13791.2|13776.2|13791.2|13776.2|13791.2|13776.2|13791.2|13776.2|1
1648709370000|2022-03-31 06:49:30|13792.5|13777.5|13795.3|13780.3|13796.3|13781.3|13792.5|13777.5|2
1648709380000|2022-03-31 06:49:40|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|0
1648709410000|2022-03-31 06:50:10|13797|13782|13797.6|13782.6|13797.6|13782.6|13797|13782|1
1648709420000|2022-03-31 06:50:20|13798.8|13783.8|13800|13785|13800|13785|13798.8|13783.8|1
1648709430000|2022-03-31 06:50:30|13799.7|13784.7|13801|13786|13801|13786|13799.7|13784.7|1
1648709440000|2022-03-31 06:50:40|13801.8|13786.8|13802.2|13787.2|13802.2|13787.2|13801.8|13786.8|1
1648709450000|2022-03-31 06:50:50|13800|13785|13802.2|13787.2|13802.2|13787.2|13799.8|13784.8|3
1648709460000|2022-03-31 06:51:00|13801.2|13786.2|13802.2|13787.2|13803.2|13788.2|13801.2|13786.2|3
1648709480000|2022-03-31 06:51:20|13801.6|13786.6|13801.2|13786.2|13801.6|13786.6|13801.2|13786.2|1
1648709490000|2022-03-31 06:51:30|13800.7|13785.7|13801.2|13786.2|13801.2|13786.2|13800.7|13785.7|4
1648709500000|2022-03-31 06:51:40|13803.1|13788.1|13804.2|13789.2|13804.2|13789.2|13803.1|13788.1|1
1648709510000|2022-03-31 06:51:50|13804|13789|13804|13789|13804|13789|13804|13789|0
1648709520000|2022-03-31 06:52:00|13804.3|13789.3|13804.1|13789.1|13804.5|13789.5|13804.1|13789.1|9
1648709540000|2022-03-31 06:52:20|13803.9|13788.9|13802.5|13787.5|13803.9|13788.9|13802.1|13787.1|6
1648709550000|2022-03-31 06:52:30|||||||||1
1648709580000|2022-03-31 06:53:00|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|1
1648709590000|2022-03-31 06:53:10|13804.9|13789.9|13804.9|13789.9|13804.9|13789.9|13804.9|13789.9|0
1648709600000|2022-03-31 06:53:20|13803.9|13788.9|13803.9|13788.9|13803.9|13788.9|13803.9|13788.9|1
1648709610000|2022-03-31 06:53:30|13802.3|13787.3|13795.6|13780.6|13802.3|13787.3|13794.6|13779.6|1
1648709630000|2022-03-31 06:53:50|13795.4|13780.4|13795.1|13780.1|13795.4|13780.4|13795.1|13780.1|0
1648709640000|2022-03-31 06:54:00|13794.6|13779.6|13793.6|13778.6|13794.6|13779.6|13793.6|13778.6|0
1648709650000|2022-03-31 06:54:10|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|1
1648709660000|2022-03-31 06:54:20|13790.8|13775.8|13792.1|13777.1|13792.1|13777.1|13790.8|13775.8|0
1648709670000|2022-03-31 06:54:30|13790.6|13775.6|13791.6|13776.6|13792.1|13777.1|13790.6|13775.6|0
1648709680000|2022-03-31 06:54:40|13791.4|13776.4|13791.1|13776.1|13791.4|13776.4|13791.1|13776.1|0
1648709700000|2022-03-31 06:55:00|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|13790.6|13775.6|0
1648709730000|2022-03-31 06:55:30|13790.1|13775.1|13789.3|13774.3|13790.1|13775.1|13788.8|13773.8|0
1648709740000|2022-03-31 06:55:40|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|13789.6|13774.6|0
1648709760000|2022-03-31 06:56:00|13788.3|13773.3|13786.6|13771.6|13788.3|13773.3|13786.1|13771.1|0
1648709770000|2022-03-31 06:56:10|13786.1|13771.1|13786.1|13771.1|13786.6|13771.6|13786.1|13771.1|0
1648709780000|2022-03-31 06:56:20|13792.6|13777.6|13794.6|13779.6|13794.6|13779.6|13792.6|13777.6|2
1648709790000|2022-03-31 06:56:30|13794|13779|13794|13779|13794|13779|13794|13779|0
1648709800000|2022-03-31 06:56:40|13793|13778|13793|13778|13793|13778|13793|13778|0
1648709810000|2022-03-31 06:56:50|13792.1|13777.1|13791.5|13776.5|13792.1|13777.1|13791.2|13776.2|1
1648709820000|2022-03-31 06:57:00|13789.3|13774.3|13787.5|13772.5|13789.3|13774.3|13787.5|13772.5|1
1648709880000|2022-03-31 06:58:00|13786|13771|13783.8|13768.8|13786|13771|13783.8|13768.8|1
1648709890000|2022-03-31 06:58:10|13783|13768|13777.7|13762.7|13784|13769|13774|13759|5
1648709910000|2022-03-31 06:58:30|13778|13763|13778|13763|13778|13763|13778|13763|0
1648709940000|2022-03-31 06:59:00|13778.6|13763.6|13781|13766|13781|13766|13778.6|13763.6|1
1648709950000|2022-03-31 06:59:10|13784.2|13769.2|13784.4|13769.4|13784.4|13769.4|13784.1|13769.1|1
1648709980000|2022-03-31 06:59:40|13785.7|13770.7|13784.4|13769.4|13785.7|13770.7|13784.4|13769.4|14
1648709990000|2022-03-31 06:59:50|13783.8|13768.8|13785.8|13770.8|13785.8|13770.8|13783.8|13768.8|2
1648710010000|2022-03-31 07:00:10|13786.1|13771.1|13784|13769|13786.1|13771.1|13784|13769|1
1648710020000|2022-03-31 07:00:20|13779.3|13764.3|13779.3|13764.3|13779.3|13764.3|13779.3|13764.3|0
1648710030000|2022-03-31 07:00:30|13778.8|13763.8|13769.9|13754.9|13778.8|13763.8|13768.4|13753.4|2
1648710040000|2022-03-31 07:00:40|13770.2|13755.2|13771.8|13756.8|13771.8|13756.8|13770.2|13755.2|0
1648710050000|2022-03-31 07:00:50|13774.3|13759.3|13774.3|13759.3|13774.3|13759.3|13774.3|13759.3|0
1648710060000|2022-03-31 07:01:00|13772.3|13757.3|13772.3|13757.3|13772.3|13757.3|13772.3|13757.3|0
1648710120000|2022-03-31 07:02:00|13771.9|13756.9|13770.3|13755.3|13771.9|13756.9|13770.3|13755.3|0
1648710130000|2022-03-31 07:02:10|13773.5|13758.5|13778|13763|13778|13763|13773.5|13758.5|3
1648710140000|2022-03-31 07:02:20|13778.4|13763.4|13774.1|13759.1|13779|13764|13774.1|13759.1|2
1648710150000|2022-03-31 07:02:30|13773.8|13758.8|13773.8|13758.8|13773.8|13758.8|13773.8|13758.8|0
1648710160000|2022-03-31 07:02:40|13772.6|13757.6|13772.3|13757.3|13772.6|13757.6|13772.3|13757.3|3
1648710180000|2022-03-31 07:03:00|13774.8|13759.8|13773.3|13758.3|13774.8|13759.8|13773.3|13758.3|0
1648710240000|2022-03-31 07:04:00|13774.8|13759.8|13774.8|13759.8|13774.8|13759.8|13774.8|13759.8|1
1648710250000|2022-03-31 07:04:10|13775|13760|13775.8|13760.8|13775.8|13760.8|13775|13760|0
1648710260000|2022-03-31 07:04:20|13775.4|13760.4|13775.8|13760.8|13775.8|13760.8|13774.8|13759.8|0
1648710300000|2022-03-31 07:05:00|13776.8|13761.8|13776.8|13761.8|13776.8|13761.8|13776.8|13761.8|0
1648710330000|2022-03-31 07:05:30|13777.1|13762.1|13777.1|13762.1|13777.1|13762.1|13777.1|13762.1|0
1648710350000|2022-03-31 07:05:50|13776.6|13761.6|13777.1|13762.1|13777.1|13762.1|13776.6|13761.6|0
1648710390000|2022-03-31 07:06:30|13776.7|13761.7|13775.8|13760.8|13776.7|13761.7|13775.6|13760.6|0
1648710400000|2022-03-31 07:06:40|13776.1|13761.1|13776.1|13761.1|13776.1|13761.1|13776.1|13761.1|0
1648710420000|2022-03-31 07:07:00|13773.6|13758.6|13773.1|13758.1|13773.6|13758.6|13773.1|13758.1|2
1648710450000|2022-03-31 07:07:30|13772.8|13757.8|13772.8|13757.8|13772.8|13757.8|13772.8|13757.8|0
1648710460000|2022-03-31 07:07:40|13789.2|13774.2|13787.7|13772.7|13789.4|13774.4|13787.7|13772.7|9
1648710480000|2022-03-31 07:08:00|13787.1|13772.1|13783.4|13768.4|13787.1|13772.1|13783.4|13768.4|1
1648710490000|2022-03-31 07:08:10|13784.1|13769.1|13784.1|13769.1|13784.1|13769.1|13784.1|13769.1|0
1648710540000|2022-03-31 07:09:00|13783.6|13768.6|13783.6|13768.6|13783.6|13768.6|13783.6|13768.6|0
1648710550000|2022-03-31 07:09:10|13783.8|13768.8|13783.8|13768.8|13783.8|13768.8|13783.8|13768.8|0
1648710570000|2022-03-31 07:09:30|13784.1|13769.1|13784.1|13769.1|13784.1|13769.1|13784.1|13769.1|0
1648710600000|2022-03-31 07:10:00|13784.2|13769.2|13784.6|13769.6|13784.6|13769.6|13783.6|13768.6|3
1648710630000|2022-03-31 07:10:30|13781.6|13766.6|13782.6|13767.6|13782.6|13767.6|13781.6|13766.6|0
1648710660000|2022-03-31 07:11:00|13780.1|13765.1|13781.1|13766.1|13781.1|13766.1|13780.1|13765.1|0
1648710700000|2022-03-31 07:11:40|13780.6|13765.6|13780.6|13765.6|13780.6|13765.6|13780.6|13765.6|0
1648710720000|2022-03-31 07:12:00|13781.1|13766.1|13781.1|13766.1|13781.1|13766.1|13781.1|13766.1|0
1648710740000|2022-03-31 07:12:20|13782.2|13767.2|13786|13771|13786|13771|13782.2|13767.2|1
1648710760000|2022-03-31 07:12:40|13786.2|13771.2|13786.5|13771.5|13786.5|13771.5|13786.2|13771.2|0
1648710820000|2022-03-31 07:13:40|13789.7|13774.7|13790|13775|13790|13775|13789.7|13774.7|1
1648710880000|2022-03-31 07:14:40|13789.5|13774.5|13789|13774|13789.5|13774.5|13789|13774|0
1648710900000|2022-03-31 07:15:00|13788|13773|13788|13773|13788|13773|13788|13773|0
1648710920000|2022-03-31 07:15:20|13788.5|13773.5|13793|13778|13793|13778|13788.5|13773.5|2
1648710930000|2022-03-31 07:15:30|13793.5|13778.5|13793.5|13778.5|13793.5|13778.5|13793.5|13778.5|0
1648710960000|2022-03-31 07:16:00|13793|13778|13793|13778|13793|13778|13793|13778|0
1648711050000|2022-03-31 07:17:30|13792.3|13777.3|13791|13776|13792.3|13777.3|13791|13776|0
1648711080000|2022-03-31 07:18:00|13791.6|13776.6|13793|13778|13793.5|13778.5|13791.6|13776.6|0
1648711090000|2022-03-31 07:18:10|13792.5|13777.5|13793.8|13778.8|13794|13779|13792.5|13777.5|2
1648711100000|2022-03-31 07:18:20|13794|13779|13795|13780|13795|13780|13794|13779|0
1648711110000|2022-03-31 07:18:30|13795.5|13780.5|13796.4|13781.4|13796.4|13781.4|13795.5|13780.5|0
1648711120000|2022-03-31 07:18:40|13796.6|13781.6|13796.9|13781.9|13796.9|13781.9|13796.6|13781.6|0
1648711140000|2022-03-31 07:19:00|13797.7|13782.7|13798.2|13783.2|13798.2|13783.2|13797.7|13782.7|0
1648711150000|2022-03-31 07:19:10|13799.1|13784.1|13799.4|13784.4|13799.4|13784.4|13799.1|13784.1|1
1648711160000|2022-03-31 07:19:20|13800.6|13785.6|13800.6|13785.6|13800.6|13785.6|13800.6|13785.6|2
1648711230000|2022-03-31 07:20:30|13801.8|13786.8|13801.8|13786.8|13801.8|13786.8|13801.8|13786.8|0
1648711240000|2022-03-31 07:20:40|13802.6|13787.6|13803.1|13788.1|13803.1|13788.1|13802.6|13787.6|0
1648711300000|2022-03-31 07:21:40|13809.9|13794.9|13809.9|13794.9|13809.9|13794.9|13809.9|13794.9|3
1648711310000|2022-03-31 07:21:50|13806.8|13791.8|13806.8|13791.8|13806.8|13791.8|13802.3|13787.3|8
1648711320000|2022-03-31 07:22:00|13807.9|13792.9|13810.9|13795.9|13810.9|13795.9|13807.9|13792.9|15
1648711350000|2022-03-31 07:22:30|13811.2|13796.2|13811.2|13796.2|13811.2|13796.2|13811.2|13796.2|0
1648711360000|2022-03-31 07:22:40|13811.4|13796.4|13809.2|13794.2|13811.4|13796.4|13808.7|13793.7|1
1648711390000|2022-03-31 07:23:10|13808.9|13793.9|13808.7|13793.7|13808.9|13793.9|13808.7|13793.7|0
1648711410000|2022-03-31 07:23:30|13809.1|13794.1|13809.1|13794.1|13809.1|13794.1|13809.1|13794.1|0
1648711430000|2022-03-31 07:23:50|13810.7|13795.7|13808.7|13793.7|13810.7|13795.7|13808.7|13793.7|1
1648711440000|2022-03-31 07:24:00|13808.4|13793.4|13809.2|13794.2|13809.2|13794.2|13808.4|13793.4|0
1648711450000|2022-03-31 07:24:10|13809|13794|13808.7|13793.7|13809|13794|13808.7|13793.7|0
1648711460000|2022-03-31 07:24:20|13809.1|13794.1|13803|13788|13809.7|13794.7|13802.9|13787.9|3
1648711470000|2022-03-31 07:24:30|13802.7|13787.7|13800.2|13785.2|13802.7|13787.7|13799.7|13784.7|2
1648711480000|2022-03-31 07:24:40|13800.9|13785.9|13802.2|13787.2|13802.2|13787.2|13800.9|13785.9|0
1648711490000|2022-03-31 07:24:50|13801.7|13786.7|13799.2|13784.2|13801.7|13786.7|13799.2|13784.2|1
1648711500000|2022-03-31 07:25:00|13799|13784|13798.7|13783.7|13799|13784|13798.7|13783.7|0
1648711510000|2022-03-31 07:25:10|13798.9|13783.9|13799.5|13784.5|13799.5|13784.5|13798.9|13783.9|0
1648711520000|2022-03-31 07:25:20|13800.8|13785.8|13801.2|13786.2|13801.2|13786.2|13800.8|13785.8|1
1648711530000|2022-03-31 07:25:30|13799.2|13784.2|13799.2|13784.2|13799.2|13784.2|13799.2|13784.2|1
1648711560000|2022-03-31 07:26:00|13798.4|13783.4|13796.7|13781.7|13798.4|13783.4|13789.7|13774.7|1
1648711610000|2022-03-31 07:26:50|13795.9|13780.9|13790.7|13775.7|13795.9|13780.9|13790.7|13775.7|1
1648711620000|2022-03-31 07:27:00|13791.2|13776.2|13790.4|13775.4|13791.2|13776.2|13790.4|13775.4|0
1648711630000|2022-03-31 07:27:10|13790.2|13775.2|13790.4|13775.4|13790.4|13775.4|13790.2|13775.2|0
1648711660000|2022-03-31 07:27:40|13790.9|13775.9|13790.9|13775.9|13790.9|13775.9|13790.9|13775.9|0
1648711680000|2022-03-31 07:28:00|13790.8|13775.8|13790.3|13775.3|13791.8|13776.8|13790.3|13775.3|0
1648711690000|2022-03-31 07:28:10|13790.2|13775.2|13794.8|13779.8|13795.7|13780.7|13787.2|13772.2|1
1648711710000|2022-03-31 07:28:30|13795.2|13780.2|13795.2|13780.2|13795.2|13780.2|13795.2|13780.2|0
1648711730000|2022-03-31 07:28:50|13794.3|13779.3|13794.3|13779.3|13794.3|13779.3|13794.3|13779.3|0
1648711740000|2022-03-31 07:29:00|13793.8|13778.8|13793.2|13778.2|13793.8|13778.8|13793.2|13778.2|0
1648711770000|2022-03-31 07:29:30|13794.7|13779.7|13794.7|13779.7|13794.7|13779.7|13794.7|13779.7|0
1648711800000|2022-03-31 07:30:00|13794.8|13779.8|13793.7|13778.7|13794.8|13779.8|13793.7|13778.7|0
1648711820000|2022-03-31 07:30:20|13792.2|13777.2|13791.8|13776.8|13792.2|13777.2|13791.8|13776.8|1
1648711830000|2022-03-31 07:30:30|13791.2|13776.2|13791.2|13776.2|13791.2|13776.2|13791.2|13776.2|0
1648711840000|2022-03-31 07:30:40|13791.1|13776.1|13791.1|13776.1|13791.1|13776.1|13791.1|13776.1|2
1648711850000|2022-03-31 07:30:50|13791.8|13776.8|13792.6|13777.6|13792.6|13777.6|13791.8|13776.8|0
1648711860000|2022-03-31 07:31:00|13793|13778|13793.7|13778.7|13793.7|13778.7|13793|13778|0
1648711870000|2022-03-31 07:31:10|13792.5|13777.5|13792.5|13777.5|13792.5|13777.5|13792.5|13777.5|0
1648711880000|2022-03-31 07:31:20|13792.6|13777.6|13792.5|13777.5|13793|13778|13792.5|13777.5|0
1648711890000|2022-03-31 07:31:30|13792.6|13777.6|13797.5|13782.5|13800.5|13785.5|13792.5|13777.5|4
1648711920000|2022-03-31 07:32:00|13798|13783|13799|13784|13799|13784|13798|13783|0
1648711970000|2022-03-31 07:32:50|13800.3|13785.3|13802.5|13787.5|13802.5|13787.5|13800.3|13785.3|0
1648711980000|2022-03-31 07:33:00|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|13804.5|13789.5|0
1648711990000|2022-03-31 07:33:10|13804.8|13789.8|13805.1|13790.1|13805.1|13790.1|13804.8|13789.8|2
1648712000000|2022-03-31 07:33:20|||||||||1
1648712010000|2022-03-31 07:33:30|13804.8|13789.8|13804.1|13789.1|13804.8|13789.8|13804.1|13789.1|0
1648712030000|2022-03-31 07:33:50|13803.4|13788.4|13801.1|13786.1|13803.4|13788.4|13801.1|13786.1|0
1648712040000|2022-03-31 07:34:00|13803.6|13788.6|13804.6|13789.6|13804.6|13789.6|13803.6|13788.6|0
1648712050000|2022-03-31 07:34:10|13804.4|13789.4|13804.1|13789.1|13804.4|13789.4|13804.1|13789.1|0
1648712080000|2022-03-31 07:34:40|13805.1|13790.1|13801.6|13786.6|13805.1|13790.1|13800.6|13785.6|2
1648712100000|2022-03-31 07:35:00|13803.2|13788.2|13803.9|13788.9|13803.9|13788.9|13803.2|13788.2|1
1648712130000|2022-03-31 07:35:30|13803.8|13788.8|13803.4|13788.4|13803.8|13788.8|13803.4|13788.4|0
1648712140000|2022-03-31 07:35:40|13802|13787|13801.3|13786.3|13802|13787|13801.3|13786.3|0
1648712160000|2022-03-31 07:36:00|13800.6|13785.6|13803.5|13788.5|13803.5|13788.5|13800.6|13785.6|1
1648712170000|2022-03-31 07:36:10|13803|13788|13803|13788|13803|13788|13803|13788|0
1648712210000|2022-03-31 07:36:50|13803.2|13788.2|13803.5|13788.5|13803.5|13788.5|13803.2|13788.2|0
1648712220000|2022-03-31 07:37:00|13802.6|13787.6|13801.8|13786.8|13802.6|13787.6|13801.8|13786.8|1
1648712230000|2022-03-31 07:37:10|13800.6|13785.6|13797.9|13782.9|13800.6|13785.6|13797.9|13782.9|1
1648712250000|2022-03-31 07:37:30|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|0
1648712260000|2022-03-31 07:37:40|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|0
1648712270000|2022-03-31 07:37:50|13798.3|13783.3|13807.2|13792.2|13807.2|13792.2|13798.3|13783.3|3
1648712280000|2022-03-31 07:38:00|13808.8|13793.8|13810.4|13795.4|13810.7|13795.7|13808.8|13793.8|0
1648712290000|2022-03-31 07:38:10|13808.3|13793.3|13810.4|13795.4|13810.4|13795.4|13808.3|13793.3|2
1648712310000|2022-03-31 07:38:30|13809.5|13794.5|13809.5|13794.5|13809.5|13794.5|13809.2|13794.2|1
1648712340000|2022-03-31 07:39:00|13809.4|13794.4|13809.4|13794.4|13809.4|13794.4|13809.4|13794.4|0
1648712350000|2022-03-31 07:39:10|13810.7|13795.7|13810.2|13795.2|13810.7|13795.7|13810.2|13795.2|1
1648712360000|2022-03-31 07:39:20|13809.2|13794.2|13809.2|13794.2|13809.2|13794.2|13809.2|13794.2|0
1648712370000|2022-03-31 07:39:30|||||||||1
1648712380000|2022-03-31 07:39:40|13807.9|13792.9|13807.6|13792.6|13807.9|13792.9|13806.6|13791.6|1
1648712400000|2022-03-31 07:40:00|13807.3|13792.3|13810.2|13795.2|13810.2|13795.2|13807.3|13792.3|1
1648712410000|2022-03-31 07:40:10|13810.4|13795.4|13810.8|13795.8|13811|13796|13810.2|13795.2|8
1648712430000|2022-03-31 07:40:30|13809.9|13794.9|13809.9|13794.9|13809.9|13794.9|13809.9|13794.9|0
1648712440000|2022-03-31 07:40:40|13810.2|13795.2|13810.3|13795.3|13810.3|13795.3|13810.2|13795.2|0
1648712460000|2022-03-31 07:41:00|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|13809.7|13794.7|0
1648712510000|2022-03-31 07:41:50|13809.8|13794.8|13810.2|13795.2|13810.2|13795.2|13809.8|13794.8|0
1648712520000|2022-03-31 07:42:00|13810|13795|13807|13792|13810|13795|13807|13792|3
1648712530000|2022-03-31 07:42:10|13808.5|13793.5|13809.8|13794.8|13809.8|13794.8|13808.5|13793.5|1
1648712540000|2022-03-31 07:42:20|13809.7|13794.7|13809.3|13794.3|13809.7|13794.7|13809.3|13794.3|0
1648712560000|2022-03-31 07:42:40|13808.8|13793.8|13807.7|13792.7|13808.8|13793.8|13807.7|13792.7|0
1648712590000|2022-03-31 07:43:10|13807.8|13792.8|13807.8|13792.8|13807.8|13792.8|13807.8|13792.8|0
1648712650000|2022-03-31 07:44:10|13802|13787|13802|13787|13802|13787|13802|13787|4
1648712770000|2022-03-31 07:46:10|13801.9|13786.9|13801.9|13786.9|13801.9|13786.9|13801.9|13786.9|0
1648712820000|2022-03-31 07:47:00|13802.5|13787.5|13803.3|13788.3|13803.3|13788.3|13802.5|13787.5|1
1648712830000|2022-03-31 07:47:10|13803|13788|13803.3|13788.3|13803.3|13788.3|13802.8|13787.8|1
1648712850000|2022-03-31 07:47:30|13801.9|13786.9|13801.9|13786.9|13801.9|13786.9|13801.9|13786.9|1
1648712860000|2022-03-31 07:47:40|13801.6|13786.6|13796.8|13781.8|13801.6|13786.6|13796.8|13781.8|2
1648712900000|2022-03-31 07:48:20|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|2
1648712940000|2022-03-31 07:49:00|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|4
1648712950000|2022-03-31 07:49:10|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|0
1648713090000|2022-03-31 07:51:30|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|0
1648713120000|2022-03-31 07:52:00|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|0
1648713130000|2022-03-31 07:52:10|13792.4|13777.4|13786.2|13771.2|13792.4|13777.4|13786.2|13771.2|5
1648713140000|2022-03-31 07:52:20|13785|13770|13784.5|13769.5|13785|13770|13783|13768|1
1648713180000|2022-03-31 07:53:00|13784.4|13769.4|13784|13769|13784.4|13769.4|13784|13769|0
1648713220000|2022-03-31 07:53:40|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|13784.7|13769.7|1
1648713240000|2022-03-31 07:54:00|13784|13769|13787|13772|13787|13772|13784|13769|1
1648713270000|2022-03-31 07:54:30|13788|13773|13790|13775|13790|13775|13788|13773|0
1648713280000|2022-03-31 07:54:40|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|0
1648713300000|2022-03-31 07:55:00|13791|13776|13791|13776|13791|13776|13791|13776|0
1648713370000|2022-03-31 07:56:10|13788.8|13773.8|13788.8|13773.8|13788.8|13773.8|13788.8|13773.8|0
1648713380000|2022-03-31 07:56:20|13788.5|13773.5|13787.8|13772.8|13788.5|13773.5|13787.8|13772.8|0
1648713410000|2022-03-31 07:56:50|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|6
1648713420000|2022-03-31 07:57:00|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|0
1648713460000|2022-03-31 07:57:40|13789.4|13774.4|13788.9|13773.9|13789.4|13774.4|13788.9|13773.9|0
1648713470000|2022-03-31 07:57:50|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|0
1648713610000|2022-03-31 08:00:10|13791.9|13776.9|13792.1|13777.1|13792.4|13777.4|13791.9|13776.9|2
1648713630000|2022-03-31 08:00:30|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|13792.4|13777.4|0
1648713640000|2022-03-31 08:00:40|13792.1|13777.1|13792.1|13777.1|13792.1|13777.1|13792.1|13777.1|0
1648713680000|2022-03-31 08:01:20|13792.6|13777.6|13792.6|13777.6|13792.6|13777.6|13792.6|13777.6|0
1648713700000|2022-03-31 08:01:40|13795.1|13780.1|13795.1|13780.1|13795.1|13780.1|13795.1|13780.1|0
1648713720000|2022-03-31 08:02:00|13794.9|13779.9|13794.6|13779.6|13794.9|13779.9|13794.6|13779.6|0
1648713730000|2022-03-31 08:02:10|13794.9|13779.9|13795.6|13780.6|13796.3|13781.3|13794.9|13779.9|0
1648713780000|2022-03-31 08:03:00|13795.4|13780.4|13795.3|13780.3|13795.4|13780.4|13795.3|13780.3|0
1648713790000|2022-03-31 08:03:10|13795.6|13780.6|13795.6|13780.6|13795.6|13780.6|13795.6|13780.6|0
1648713810000|2022-03-31 08:03:30|13794.1|13779.1|13794.1|13779.1|13794.1|13779.1|13794.1|13779.1|0
1648713820000|2022-03-31 08:03:40|||||||||1
1648713840000|2022-03-31 08:04:00|13794.4|13779.4|13794.4|13779.4|13794.4|13779.4|13794.4|13779.4|0
1648713850000|2022-03-31 08:04:10|13794.9|13779.9|13794.9|13779.9|13794.9|13779.9|13794.9|13779.9|0
1648713870000|2022-03-31 08:04:30|13794.7|13779.7|13794.4|13779.4|13794.7|13779.7|13794.4|13779.4|0
1648713880000|2022-03-31 08:04:40|13790.6|13775.6|13787.9|13772.9|13790.6|13775.6|13787.9|13772.9|2
1648713900000|2022-03-31 08:05:00|13788.8|13773.8|13789.3|13774.3|13789.3|13774.3|13788.8|13773.8|11
1648713910000|2022-03-31 08:05:10|13789.7|13774.7|13789.7|13774.7|13790.6|13775.6|13789.7|13774.7|8
1648713930000|2022-03-31 08:05:30|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|13789.1|13774.1|0
1648713980000|2022-03-31 08:06:20|13787.2|13772.2|13787.1|13772.1|13787.2|13772.2|13787.1|13772.1|0
1648713990000|2022-03-31 08:06:30|13786.7|13771.7|13786.6|13771.6|13786.7|13771.7|13786.6|13771.6|1
1648714000000|2022-03-31 08:06:40|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|13786.1|13771.1|0
1648714010000|2022-03-31 08:06:50|13787.3|13772.3|13788.4|13773.4|13788.4|13773.4|13787.3|13772.3|1
1648714070000|2022-03-31 08:07:50|13789.2|13774.2|13790.7|13775.7|13790.7|13775.7|13789.2|13774.2|0
1648714080000|2022-03-31 08:08:00|13792.2|13777.2|13791.7|13776.7|13792.7|13777.7|13791.1|13776.1|0
1648714090000|2022-03-31 08:08:10|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|13792.7|13777.7|1
1648714200000|2022-03-31 08:10:00|13790.2|13775.2|13790.2|13775.2|13790.2|13775.2|13790.2|13775.2|0
1648714210000|2022-03-31 08:10:10|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|0
1648714260000|2022-03-31 08:11:00|13791|13776|13791|13776|13791|13776|13791|13776|0
1648714270000|2022-03-31 08:11:10|13794.5|13779.5|13796.7|13781.7|13796.7|13781.7|13794.5|13779.5|1
1648714320000|2022-03-31 08:12:00|13795.7|13780.7|13796.7|13781.7|13796.7|13781.7|13795.7|13780.7|0
1648714330000|2022-03-31 08:12:10|13797|13782|13797|13782|13797|13782|13797|13782|0
1648714340000|2022-03-31 08:12:20|13791.7|13776.7|13792.2|13777.2|13792.2|13777.2|13791.7|13776.7|1
1648714350000|2022-03-31 08:12:30|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|13796.8|13781.8|1
1648714360000|2022-03-31 08:12:40|13799|13784|13799|13784|13799|13784|13799|13784|0
1648714370000|2022-03-31 08:12:50|13804.6|13789.6|13805.5|13790.5|13805.5|13790.5|13804.6|13789.6|1
1648714390000|2022-03-31 08:13:10|13803.5|13788.5|13803.5|13788.5|13803.5|13788.5|13803.5|13788.5|10
1648714410000|2022-03-31 08:13:30|13804.1|13789.1|13804.1|13789.1|13804.1|13789.1|13804.1|13789.1|0
1648714460000|2022-03-31 08:14:20|13803.3|13788.3|13801.8|13786.8|13803.3|13788.3|13801.8|13786.8|0
1648714470000|2022-03-31 08:14:30|13801.6|13786.6|13798.8|13783.8|13801.6|13786.6|13798.8|13783.8|0
1648714490000|2022-03-31 08:14:50|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|0
1648714540000|2022-03-31 08:15:40|13796.8|13781.8|13794.3|13779.3|13796.8|13781.8|13794.3|13779.3|0
1648714570000|2022-03-31 08:16:10|13794.6|13779.6|13794.4|13779.4|13794.6|13779.6|13794.4|13779.4|0
1648714590000|2022-03-31 08:16:30|13794.1|13779.1|13796.1|13781.1|13796.1|13781.1|13794.1|13779.1|0
1648714620000|2022-03-31 08:17:00|13794.2|13779.2|13791.2|13776.2|13794.2|13779.2|13791.2|13776.2|1
1648714630000|2022-03-31 08:17:10|13790.4|13775.4|13790.1|13775.1|13790.4|13775.4|13790.1|13775.1|0
1648714650000|2022-03-31 08:17:30|13789.7|13774.7|13789.1|13774.1|13789.7|13774.7|13789.1|13774.1|0
1648714660000|2022-03-31 08:17:40|13788.6|13773.6|13788.9|13773.9|13788.9|13773.9|13788.6|13773.6|0
1648714680000|2022-03-31 08:18:00|13787.6|13772.6|13783.4|13768.4|13787.6|13772.6|13782.9|13767.9|2
1648714740000|2022-03-31 08:19:00|13783|13768|13782.4|13767.4|13783|13768|13782.4|13767.4|0
1648714760000|2022-03-31 08:19:20|13782|13767|13781.4|13766.4|13782|13767|13781.4|13766.4|0
1648714770000|2022-03-31 08:19:30|13780.9|13765.9|13780.9|13765.9|13780.9|13765.9|13780.9|13765.9|0
1648714860000|2022-03-31 08:21:00|13784.4|13769.4|13786.4|13771.4|13786.4|13771.4|13784.4|13769.4|1
1648714880000|2022-03-31 08:21:20|13785.9|13770.9|13781.9|13766.9|13785.9|13770.9|13781.9|13766.9|1
1648714890000|2022-03-31 08:21:30|13781.5|13766.5|13780.9|13765.9|13781.5|13766.5|13780.9|13765.9|0
1648714900000|2022-03-31 08:21:40|13780.7|13765.7|13779.9|13764.9|13780.7|13765.7|13779.9|13764.9|0
1648714910000|2022-03-31 08:21:50|13779.3|13764.3|13779.3|13764.3|13779.3|13764.3|13779.3|13764.3|2
1648714970000|2022-03-31 08:22:50|13785.9|13770.9|13785.9|13770.9|13785.9|13770.9|13785.9|13770.9|6
1648714980000|2022-03-31 08:23:00|13786.4|13771.4|13787.8|13772.8|13787.8|13772.8|13786.4|13771.4|1
1648714990000|2022-03-31 08:23:10|13790.4|13775.4|13790.4|13775.4|13790.4|13775.4|13790.4|13775.4|0
1648715020000|2022-03-31 08:23:40|13790.3|13775.3|13790.3|13775.3|13790.3|13775.3|13790.3|13775.3|0
1648715040000|2022-03-31 08:24:00|13793|13778|13793|13778|13793|13778|13793|13778|1
1648715110000|2022-03-31 08:25:10|13795|13780|13795|13780|13795|13780|13795|13780|0
1648715120000|2022-03-31 08:25:20|13794.8|13779.8|13793.5|13778.5|13794.8|13779.8|13792.7|13777.7|0
1648715130000|2022-03-31 08:25:30|13793.2|13778.2|13792.5|13777.5|13793.2|13778.2|13792.5|13777.5|0
1648715240000|2022-03-31 08:27:20|13795.7|13780.7|13798.3|13783.3|13798.3|13783.3|13795.7|13780.7|1
1648715250000|2022-03-31 08:27:30|13798.6|13783.6|13798.6|13783.6|13798.6|13783.6|13798.6|13783.6|0
1648715260000|2022-03-31 08:27:40|13798.2|13783.2|13798.4|13783.4|13798.8|13783.8|13798.2|13783.2|0
1648715270000|2022-03-31 08:27:50|13798.6|13783.6|13798.4|13783.4|13798.6|13783.6|13798.4|13783.4|0
1648715290000|2022-03-31 08:28:10|13799.1|13784.1|13799.8|13784.8|13799.8|13784.8|13799.1|13784.1|0
1648715320000|2022-03-31 08:28:40|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|0
1648715340000|2022-03-31 08:29:00|13799.4|13784.4|13799.4|13784.4|13799.4|13784.4|13799.4|13784.4|0
1648715350000|2022-03-31 08:29:10|13799.2|13784.2|13798.6|13783.6|13799.2|13784.2|13798.6|13783.6|0
1648715360000|2022-03-31 08:29:20|13798.9|13783.9|13799.8|13784.8|13799.8|13784.8|13798.9|13783.9|0
1648715370000|2022-03-31 08:29:30|13799.6|13784.6|13798.4|13783.4|13799.6|13784.6|13798.4|13783.4|0
1648715390000|2022-03-31 08:29:50|13798.6|13783.6|13798.6|13783.6|13798.6|13783.6|13798.6|13783.6|0
1648715400000|2022-03-31 08:30:00|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|2
1648715410000|2022-03-31 08:30:10|13790.6|13775.6|13793.7|13778.7|13793.7|13778.7|13786.8|13771.8|4
1648715420000|2022-03-31 08:30:20|13794.4|13779.4|13795.7|13780.7|13795.7|13780.7|13794.4|13779.4|0
1648715450000|2022-03-31 08:30:50|13794.2|13779.2|13793.5|13778.5|13794.2|13779.2|13792.7|13777.7|1
1648715500000|2022-03-31 08:31:40|13793.7|13778.7|13794|13779|13794|13779|13793.7|13778.7|0
1648715530000|2022-03-31 08:32:10|13793.7|13778.7|13793.7|13778.7|13793.7|13778.7|13793.7|13778.7|0
1648715580000|2022-03-31 08:33:00|13793.5|13778.5|13793.5|13778.5|13793.5|13778.5|13793.5|13778.5|0
1648715620000|2022-03-31 08:33:40|13790|13775|13784.8|13769.8|13790|13775|13784.8|13769.8|1
1648715640000|2022-03-31 08:34:00|13782.4|13767.4|13783.8|13768.8|13783.8|13768.8|13782.4|13767.4|0
1648715650000|2022-03-31 08:34:10|13783.2|13768.2|13782.6|13767.6|13783.2|13768.2|13782.6|13767.6|0
1648715660000|2022-03-31 08:34:20|13781.4|13766.4|13781.4|13766.4|13781.8|13766.8|13781.4|13766.4|0
1648715690000|2022-03-31 08:34:50|13783.3|13768.3|13783.5|13768.5|13783.5|13768.5|13783.3|13768.3|3
1648715700000|2022-03-31 08:35:00|13783.8|13768.8|13782.6|13767.6|13783.8|13768.8|13782.6|13767.6|0
1648715720000|2022-03-31 08:35:20|13796.7|13781.7|13796|13781|13796.7|13781.7|13796|13781|1
1648715730000|2022-03-31 08:35:30|13794.1|13779.1|13794.1|13779.1|13794.1|13779.1|13794.1|13779.1|1
1648715740000|2022-03-31 08:35:40|13793.5|13778.5|13787.5|13772.5|13793.5|13778.5|13786.4|13771.4|1
1648715750000|2022-03-31 08:35:50|13788|13773|13788|13773|13788|13773|13788|13773|0
1648715760000|2022-03-31 08:36:00|13788.3|13773.3|13787|13772|13788.3|13773.3|13786.5|13771.5|3
1648715810000|2022-03-31 08:36:50|13787.5|13772.5|13785.5|13770.5|13787.5|13772.5|13785.5|13770.5|1
1648715870000|2022-03-31 08:37:50|13786|13771|13787.5|13772.5|13787.5|13772.5|13786|13771|0
1648715880000|2022-03-31 08:38:00|13788.3|13773.3|13788.3|13773.3|13788.3|13773.3|13788.3|13773.3|0
1648716010000|2022-03-31 08:40:10|13788.5|13773.5|13788.5|13773.5|13788.5|13773.5|13788.5|13773.5|0
1648716060000|2022-03-31 08:41:00|13788.1|13773.1|13789.8|13774.8|13790|13775|13788|13773|2
1648716140000|2022-03-31 08:42:20|13788.9|13773.9|13789.8|13774.8|13789.8|13774.8|13788.9|13773.9|0
1648716150000|2022-03-31 08:42:30|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|13789.4|13774.4|0
1648716210000|2022-03-31 08:43:30|13788.9|13773.9|13786.4|13771.4|13788.9|13773.9|13786.4|13771.4|1
1648716220000|2022-03-31 08:43:40|13786.8|13771.8|13787.9|13772.9|13787.9|13772.9|13786.8|13771.8|0
1648716340000|2022-03-31 08:45:40|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|0
1648716390000|2022-03-31 08:46:30|13787.6|13772.6|13788.2|13773.2|13788.2|13773.2|13787.6|13772.6|0
1648716420000|2022-03-31 08:47:00|13788.6|13773.6|13790.7|13775.7|13790.7|13775.7|13788.6|13773.6|0
1648716460000|2022-03-31 08:47:40|13791.5|13776.5|13793.2|13778.2|13793.2|13778.2|13791.5|13776.5|0
1648716560000|2022-03-31 08:49:20|13792.2|13777.2|13792.2|13777.2|13792.2|13777.2|13792.2|13777.2|0
1648716710000|2022-03-31 08:51:50|13796.3|13781.3|13799.3|13784.3|13799.3|13784.3|13796.3|13781.3|1
1648716720000|2022-03-31 08:52:00|13799.7|13784.7|13803.6|13788.6|13803.8|13788.8|13799.7|13784.7|2
1648716740000|2022-03-31 08:52:20|13803.4|13788.4|13803.1|13788.1|13803.4|13788.4|13803.1|13788.1|0
1648716770000|2022-03-31 08:52:50|13799.2|13784.2|13799.2|13784.2|13799.2|13784.2|13799.2|13784.2|1
1648716780000|2022-03-31 08:53:00|13799|13784|13797|13782|13799|13784|13797|13782|0
1648716800000|2022-03-31 08:53:20|13797.2|13782.2|13797.2|13782.2|13797.2|13782.2|13797.2|13782.2|0
1648716840000|2022-03-31 08:54:00|13797|13782|13796.5|13781.5|13797|13782|13796.5|13781.5|0
1648716850000|2022-03-31 08:54:10|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|0
1648717020000|2022-03-31 08:57:00|13796.6|13781.6|13795.9|13780.9|13796.8|13781.8|13795.9|13780.9|1
1648717030000|2022-03-31 08:57:10|13796.2|13781.2|13796.2|13781.2|13796.2|13781.2|13796.2|13781.2|0
1648717040000|2022-03-31 08:57:20|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|0
1648717050000|2022-03-31 08:57:30|13795.4|13780.4|13795.4|13780.4|13795.4|13780.4|13795.4|13780.4|0
1648717060000|2022-03-31 08:57:40|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|13795.7|13780.7|5
1648717120000|2022-03-31 08:58:40|13795.4|13780.4|13795.4|13780.4|13795.4|13780.4|13795.4|13780.4|0
1648717170000|2022-03-31 08:59:30|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|1
1648717180000|2022-03-31 08:59:40|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|0
1648717200000|2022-03-31 09:00:00|13797.1|13782.1|13797.1|13782.1|13797.1|13782.1|13797.1|13782.1|0
1648717240000|2022-03-31 09:00:40|13797|13782|13797|13782|13797|13782|13797|13782|0
1648717310000|2022-03-31 09:01:50|13801.1|13786.1|13808.5|13793.5|13808.5|13793.5|13801.1|13786.1|7
1648717320000|2022-03-31 09:02:00|13808.8|13793.8|13807.8|13792.8|13808.8|13793.8|13807.8|13792.8|0
1648717330000|2022-03-31 09:02:10|13807.6|13792.6|13806.8|13791.8|13807.6|13792.6|13806.8|13791.8|0
1648717340000|2022-03-31 09:02:20|13807.6|13792.6|13807.6|13792.6|13807.6|13792.6|13807.6|13792.6|0
1648717350000|2022-03-31 09:02:30|13807.8|13792.8|13806.8|13791.8|13807.8|13792.8|13806.8|13791.8|1
1648717380000|2022-03-31 09:03:00|13807|13792|13805.4|13790.4|13807|13792|13805.4|13790.4|1
1648717450000|2022-03-31 09:04:10|13805.7|13790.7|13805.7|13790.7|13805.7|13790.7|13805.7|13790.7|0
1648717560000|2022-03-31 09:06:00|13805.4|13790.4|13805.4|13790.4|13805.4|13790.4|13804.9|13789.9|0
1648717570000|2022-03-31 09:06:10|13805.2|13790.2|13805.1|13790.1|13805.4|13790.4|13804.9|13789.9|0
1648717590000|2022-03-31 09:06:30|13805.4|13790.4|13804.8|13789.8|13805.4|13790.4|13804.8|13789.8|0
1648717600000|2022-03-31 09:06:40|13805.4|13790.4|13805.4|13790.4|13805.4|13790.4|13805.4|13790.4|0
1648717630000|2022-03-31 09:07:10|13806.2|13791.2|13806.2|13791.2|13806.2|13791.2|13806.2|13791.2|0
1648717680000|2022-03-31 09:08:00|13806.4|13791.4|13806.4|13791.4|13806.4|13791.4|13806.4|13791.4|0
1648717740000|2022-03-31 09:09:00|13808.6|13793.6|13808.8|13793.8|13808.8|13793.8|13808.6|13793.6|1
1648717810000|2022-03-31 09:10:10|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|13808.7|13793.7|0
1648717830000|2022-03-31 09:10:30|13808.4|13793.4|13808.4|13793.4|13808.4|13793.4|13808.4|13793.4|0
1648717890000|2022-03-31 09:11:30|13812.2|13797.2|13812|13797|13812.5|13797.5|13812|13797|7
1648717900000|2022-03-31 09:11:40|13812.4|13797.4|13813|13798|13813|13798|13812.4|13797.4|2
1648717910000|2022-03-31 09:11:50|||||||||10
1648717920000|2022-03-31 09:12:00|13813.4|13798.4|13826.5|13811.5|13826.5|13811.5|13813.4|13798.4|40
1648717930000|2022-03-31 09:12:10|13826.7|13811.7|13818.5|13803.5|13826.9|13811.9|13817.3|13802.3|6
1648717940000|2022-03-31 09:12:20|13820.3|13805.3|13820.3|13805.3|13820.3|13805.3|13820.3|13805.3|0
1648717950000|2022-03-31 09:12:30|13820.5|13805.5|13821|13806|13823|13808|13820.5|13805.5|0
1648717960000|2022-03-31 09:12:40|13821.7|13806.7|13822.3|13807.3|13822.3|13807.3|13821.7|13806.7|0
1648717980000|2022-03-31 09:13:00|13822.5|13807.5|13821.8|13806.8|13822.8|13807.8|13819.7|13804.7|1
1648717990000|2022-03-31 09:13:10|13814.9|13799.9|13813.2|13798.2|13814.9|13799.9|13813.2|13798.2|2
1648718000000|2022-03-31 09:13:20|13811.7|13796.7|13813.5|13798.5|13813.5|13798.5|13811.7|13796.7|0
1648718010000|2022-03-31 09:13:30|13813.8|13798.8|13813|13798|13814.9|13799.9|13812.1|13797.1|1
1648718020000|2022-03-31 09:13:40|13816.6|13801.6|13816.3|13801.3|13816.6|13801.6|13816.3|13801.3|2
1648718080000|2022-03-31 09:14:40|13816.5|13801.5|13817.3|13802.3|13817.3|13802.3|13816.5|13801.5|0
1648718120000|2022-03-31 09:15:20|13816.8|13801.8|13817|13802|13817|13802|13816.5|13801.5|0
1648718130000|2022-03-31 09:15:30|13817.3|13802.3|13817.3|13802.3|13817.3|13802.3|13817.3|13802.3|0
1648718150000|2022-03-31 09:15:50|13817.1|13802.1|13816.8|13801.8|13817.1|13802.1|13816.8|13801.8|0
1648718170000|2022-03-31 09:16:10|13816.6|13801.6|13815.8|13800.8|13816.6|13801.6|13815.8|13800.8|0
1648718180000|2022-03-31 09:16:20|13815.6|13800.6|13815.7|13800.7|13815.7|13800.7|13815.6|13800.6|0
1648718190000|2022-03-31 09:16:30|13816.3|13801.3|13816.3|13801.3|13816.3|13801.3|13816.3|13801.3|0
1648718210000|2022-03-31 09:16:50|13817.8|13802.8|13818.1|13803.1|13818.1|13803.1|13817.8|13802.8|1
1648718230000|2022-03-31 09:17:10|13816.8|13801.8|13814.3|13799.3|13816.8|13801.8|13814|13799|1
1648718240000|2022-03-31 09:17:20|13814.5|13799.5|13814.3|13799.3|13814.8|13799.8|13814.3|13799.3|1
1648718260000|2022-03-31 09:17:40|13813.8|13798.8|13814|13799|13814|13799|13813.8|13798.8|0
1648718280000|2022-03-31 09:18:00|13814.3|13799.3|13813.8|13798.8|13814.8|13799.8|13813.8|13798.8|0
1648718340000|2022-03-31 09:19:00|13812.8|13797.8|13811|13796|13812.8|13797.8|13811|13796|0
1648718370000|2022-03-31 09:19:30|13810.6|13795.6|13809.8|13794.8|13810.6|13795.6|13809.8|13794.8|0
1648718460000|2022-03-31 09:21:00|13810.8|13795.8|13810.4|13795.4|13810.8|13795.8|13810.4|13795.4|0
1648718470000|2022-03-31 09:21:10|13809.9|13794.9|13810.3|13795.3|13810.3|13795.3|13809.9|13794.9|0
1648718510000|2022-03-31 09:21:50|13809.8|13794.8|13809.8|13794.8|13809.8|13794.8|13809.8|13794.8|0
1648718520000|2022-03-31 09:22:00|13811.3|13796.3|13811.8|13796.8|13811.8|13796.8|13811.3|13796.3|1
1648718530000|2022-03-31 09:22:10|13811.3|13796.3|13811.3|13796.3|13811.3|13796.3|13811.3|13796.3|0
1648718550000|2022-03-31 09:22:30|13811.2|13796.2|13811.2|13796.2|13811.2|13796.2|13811.2|13796.2|0
1648718580000|2022-03-31 09:23:00|13812.4|13797.4|13813.7|13798.7|13814.7|13799.7|13812.4|13797.4|2
1648718640000|2022-03-31 09:24:00|13813.6|13798.6|13812.9|13797.9|13813.6|13798.6|13812.9|13797.9|0
1648718700000|2022-03-31 09:25:00|13815.2|13800.2|13819.2|13804.2|13819.2|13804.2|13814.9|13799.9|0
1648718710000|2022-03-31 09:25:10|13819.8|13804.8|13820.7|13805.7|13820.7|13805.7|13819.8|13804.8|0
1648718720000|2022-03-31 09:25:20|13820.9|13805.9|13821.2|13806.2|13821.2|13806.2|13820.9|13805.9|0
1648718730000|2022-03-31 09:25:30|13820.3|13805.3|13821.2|13806.2|13821.2|13806.2|13820.3|13805.3|6
1648718750000|2022-03-31 09:25:50|13820.7|13805.7|13821.2|13806.2|13821.2|13806.2|13820.7|13805.7|1
1648718760000|2022-03-31 09:26:00|13820.9|13805.9|13822.4|13807.4|13822.4|13807.4|13820.9|13805.9|0
1648718780000|2022-03-31 09:26:20|13823|13808|13824.8|13809.8|13824.8|13809.8|13823|13808|0
1648718830000|2022-03-31 09:27:10|13824.4|13809.4|13823.5|13808.5|13824.4|13809.4|13823.5|13808.5|0
1648718860000|2022-03-31 09:27:40|13819.4|13804.4|13819.4|13804.4|13819.4|13804.4|13819.4|13804.4|1
1648718900000|2022-03-31 09:28:20|13820.4|13805.4|13816.4|13801.4|13820.4|13805.4|13814.8|13799.8|8
1648718910000|2022-03-31 09:28:30|13816.2|13801.2|13815.6|13800.6|13816.2|13801.2|13815.6|13800.6|0
1648718940000|2022-03-31 09:29:00|13815.9|13800.9|13818.9|13803.9|13818.9|13803.9|13815.9|13800.9|0
1648718950000|2022-03-31 09:29:10|13820.2|13805.2|13823.4|13808.4|13823.4|13808.4|13820.2|13805.2|1
1648718960000|2022-03-31 09:29:20|13823.2|13808.2|13823.4|13808.4|13823.4|13808.4|13822.6|13807.6|0
1648718970000|2022-03-31 09:29:30|13823.9|13808.9|13823.9|13808.9|13823.9|13808.9|13823.9|13808.9|0
1648718980000|2022-03-31 09:29:40|13823.4|13808.4|13823.4|13808.4|13823.4|13808.4|13823.4|13808.4|0
1648719040000|2022-03-31 09:30:40|13818.6|13803.6|13806.6|13791.6|13819.4|13804.4|13806.4|13791.4|23
1648719060000|2022-03-31 09:31:00|13806.9|13791.9|13806.9|13791.9|13806.9|13791.9|13806.9|13791.9|0
1648719070000|2022-03-31 09:31:10|13806.5|13791.5|13804.8|13789.8|13806.5|13791.5|13804.8|13789.8|0
1648719080000|2022-03-31 09:31:20|13802.9|13787.9|13801.9|13786.9|13802.9|13787.9|13801.9|13786.9|0
1648719100000|2022-03-31 09:31:40|13802.1|13787.1|13802.4|13787.4|13802.4|13787.4|13802.1|13787.1|0
1648719110000|2022-03-31 09:31:50|13804.4|13789.4|13804.6|13789.6|13806.2|13791.2|13804.4|13789.4|9
1648719120000|2022-03-31 09:32:00|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|13803.6|13788.6|21
1648719130000|2022-03-31 09:32:10|13803.1|13788.1|13803.1|13788.1|13803.1|13788.1|13803.1|13788.1|24
1648719140000|2022-03-31 09:32:20|13802.5|13787.5|13802.1|13787.1|13802.5|13787.5|13802.1|13787.1|12
1648719160000|2022-03-31 09:32:40|13798|13783|13801.1|13786.1|13801.1|13786.1|13797.5|13782.5|1
1648719180000|2022-03-31 09:33:00|||||||||14
1648719190000|2022-03-31 09:33:10|13796.1|13781.1|13796.1|13781.1|13796.1|13781.1|13796.1|13781.1|12
1648719200000|2022-03-31 09:33:20|13795.9|13780.9|13796.1|13781.1|13796.1|13781.1|13795.8|13780.8|13
1648719210000|2022-03-31 09:33:30|13797.1|13782.1|13797.6|13782.6|13797.6|13782.6|13797.1|13782.1|10
1648719240000|2022-03-31 09:34:00|13799.1|13784.1|13803.1|13788.1|13803.1|13788.1|13799.1|13784.1|5
1648719250000|2022-03-31 09:34:10|13800.9|13785.9|13799.1|13784.1|13800.9|13785.9|13799.1|13784.1|1
1648719290000|2022-03-31 09:34:50|13798.6|13783.6|13798.6|13783.6|13798.6|13783.6|13798.6|13783.6|0
1648719310000|2022-03-31 09:35:10|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|0
1648719330000|2022-03-31 09:35:30|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|0
1648719350000|2022-03-31 09:35:50|13797.1|13782.1|13797.1|13782.1|13797.1|13782.1|13797.1|13782.1|0
1648719380000|2022-03-31 09:36:20|13799.1|13784.1|13801.3|13786.3|13801.3|13786.3|13799.1|13784.1|1
1648719390000|2022-03-31 09:36:30|13802.6|13787.6|13806.1|13791.1|13806.1|13791.1|13802.6|13787.6|1
1648719400000|2022-03-31 09:36:40|13806.2|13791.2|13803.4|13788.4|13806.9|13791.9|13803.4|13788.4|2
1648719410000|2022-03-31 09:36:50|13803.2|13788.2|13803.6|13788.6|13803.6|13788.6|13803.2|13788.2|0
1648719440000|2022-03-31 09:37:20|13803.4|13788.4|13803.1|13788.1|13803.4|13788.4|13803.1|13788.1|0
1648719480000|2022-03-31 09:38:00|13803|13788|13803.5|13788.5|13803.5|13788.5|13803|13788|0
1648719500000|2022-03-31 09:38:20|13800.9|13785.9|13799.9|13784.9|13800.9|13785.9|13799.9|13784.9|0
1648719530000|2022-03-31 09:38:50|13799.4|13784.4|13799.4|13784.4|13799.4|13784.4|13799.4|13784.4|0
1648719540000|2022-03-31 09:39:00|13799.9|13784.9|13799.9|13784.9|13799.9|13784.9|13799.9|13784.9|0
1648719570000|2022-03-31 09:39:30|13799.7|13784.7|13799.9|13784.9|13799.9|13784.9|13799.4|13784.4|0
1648719580000|2022-03-31 09:39:40|13799.5|13784.5|13797.9|13782.9|13799.5|13784.5|13797.9|13782.9|1
1648719600000|2022-03-31 09:40:00|||||||||2
1648719610000|2022-03-31 09:40:10|13798|13783|13798|13783|13798|13783|13798|13783|0
1648719640000|2022-03-31 09:40:40|13798.3|13783.3|13798.3|13783.3|13798.3|13783.3|13798.3|13783.3|0
1648719670000|2022-03-31 09:41:10|13798|13783|13797.8|13782.8|13798|13783|13797.8|13782.8|0
1648719770000|2022-03-31 09:42:50|13797.7|13782.7|13796.8|13781.8|13797.7|13782.7|13796.3|13781.3|0
1648719780000|2022-03-31 09:43:00|13797.8|13782.8|13797.5|13782.5|13797.8|13782.8|13797.3|13782.3|0
1648719790000|2022-03-31 09:43:10|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|0
1648719800000|2022-03-31 09:43:20|13801.7|13786.7|13801.9|13786.9|13801.9|13786.9|13801.7|13786.7|3
1648719810000|2022-03-31 09:43:30|13806.5|13791.5|13806.5|13791.5|13806.5|13791.5|13806.5|13791.5|6
1648719830000|2022-03-31 09:43:50|13805.2|13790.2|13805.7|13790.7|13805.7|13790.7|13805.2|13790.2|0
1648719840000|2022-03-31 09:44:00|13807.7|13792.7|13807.2|13792.2|13807.7|13792.7|13807.2|13792.2|0
1648719890000|2022-03-31 09:44:50|13807.7|13792.7|13807.7|13792.7|13807.7|13792.7|13807.7|13792.7|0
1648719900000|2022-03-31 09:45:00|13807.5|13792.5|13807.5|13792.5|13807.5|13792.5|13807.5|13792.5|1
1648719910000|2022-03-31 09:45:10|13807.2|13792.2|13807.2|13792.2|13807.2|13792.2|13807.2|13792.2|0
1648719940000|2022-03-31 09:45:40|13803|13788|13799.7|13784.7|13803|13788|13799.7|13784.7|1
1648719950000|2022-03-31 09:45:50|13799.9|13784.9|13800.2|13785.2|13800.2|13785.2|13799.9|13784.9|0
1648720080000|2022-03-31 09:48:00|13800.7|13785.7|13801.7|13786.7|13801.7|13786.7|13800.7|13785.7|1
1648720090000|2022-03-31 09:48:10|13800.2|13785.2|13800.2|13785.2|13800.2|13785.2|13800.2|13785.2|0
1648720100000|2022-03-31 09:48:20|13799.4|13784.4|13799.4|13784.4|13799.4|13784.4|13799.4|13784.4|0
1648720110000|2022-03-31 09:48:30|13798.9|13783.9|13797.5|13782.5|13798.9|13783.9|13797.5|13782.5|0
1648720120000|2022-03-31 09:48:40|13796.7|13781.7|13796.7|13781.7|13796.7|13781.7|13796.7|13781.7|0
1648720260000|2022-03-31 09:51:00|13797.7|13782.7|13798.2|13783.2|13798.2|13783.2|13797.7|13782.7|0
1648720290000|2022-03-31 09:51:30|13798|13783|13797.7|13782.7|13798|13783|13797.7|13782.7|0
1648720320000|2022-03-31 09:52:00|13796.4|13781.4|13796.4|13781.4|13796.4|13781.4|13796.4|13781.4|1
1648720350000|2022-03-31 09:52:30|13796.9|13781.9|13796.9|13781.9|13796.9|13781.9|13796.9|13781.9|0
1648720370000|2022-03-31 09:52:50|13796.7|13781.7|13796.7|13781.7|13796.7|13781.7|13796.7|13781.7|0
1648720380000|2022-03-31 09:53:00|13797.6|13782.6|13798|13783|13798.2|13783.2|13797.5|13782.5|2
1648720410000|2022-03-31 09:53:30|13797.8|13782.8|13797.5|13782.5|13797.8|13782.8|13797.5|13782.5|0
1648720480000|2022-03-31 09:54:40|13797.8|13782.8|13797.5|13782.5|13798.2|13783.2|13797.5|13782.5|0
1648720490000|2022-03-31 09:54:50|13798|13783|13797.5|13782.5|13798|13783|13797.5|13782.5|0
1648720560000|2022-03-31 09:56:00|13797.3|13782.3|13797|13782|13797.3|13782.3|13797|13782|0
1648720570000|2022-03-31 09:56:10|13797.1|13782.1|13797|13782|13797.5|13782.5|13797|13782|0
1648720630000|2022-03-31 09:57:10|13796.8|13781.8|13796.5|13781.5|13796.8|13781.8|13796.5|13781.5|0
1648720680000|2022-03-31 09:58:00|13797.1|13782.1|13797|13782|13797.6|13782.6|13796.6|13781.6|3
1648720690000|2022-03-31 09:58:10|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|0
1648720700000|2022-03-31 09:58:20|13796.8|13781.8|13797|13782|13797.5|13782.5|13796.8|13781.8|0
1648720710000|2022-03-31 09:58:30|13797.5|13782.5|13797.5|13782.5|13797.5|13782.5|13797.5|13782.5|0
1648720740000|2022-03-31 09:59:00|13797.4|13782.4|13797.4|13782.4|13797.4|13782.4|13797.4|13782.4|0
1648720760000|2022-03-31 09:59:20|13797.3|13782.3|13797.3|13782.3|13797.3|13782.3|13796.8|13781.8|0
1648720790000|2022-03-31 09:59:50|13797.4|13782.4|13797.6|13782.6|13797.6|13782.6|13797.4|13782.4|0
1648720810000|2022-03-31 10:00:10|13797.4|13782.4|13797.4|13782.4|13797.4|13782.4|13797.4|13782.4|0
1648720830000|2022-03-31 10:00:30|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|1
1648720840000|2022-03-31 10:00:40|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|0
1648720850000|2022-03-31 10:00:50|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|13797.8|13782.8|0
1648720860000|2022-03-31 10:01:00|13797.4|13782.4|13797.4|13782.4|13797.4|13782.4|13797.4|13782.4|0
1648720900000|2022-03-31 10:01:40|13797.8|13782.8|13797.4|13782.4|13797.8|13782.8|13797.4|13782.4|0
1648720970000|2022-03-31 10:02:50|13797.6|13782.6|13797.4|13782.4|13797.6|13782.6|13797.4|13782.4|1
1648721010000|2022-03-31 10:03:30|13797.1|13782.1|13797.1|13782.1|13797.1|13782.1|13797.1|13782.1|0
1648721020000|2022-03-31 10:03:40|13796.7|13781.7|13795.6|13780.6|13796.7|13781.7|13795.1|13780.1|0
1648721050000|2022-03-31 10:04:10|13794.8|13779.8|13794.8|13779.8|13794.8|13779.8|13794.8|13779.8|0
1648721080000|2022-03-31 10:04:40|13795.1|13780.1|13795.1|13780.1|13795.1|13780.1|13795.1|13780.1|0
1648721170000|2022-03-31 10:06:10|13795.6|13780.6|13795.6|13780.6|13795.6|13780.6|13795.6|13780.6|1
1648721220000|2022-03-31 10:07:00|13797|13782|13797|13782|13797|13782|13797|13782|0
1648721260000|2022-03-31 10:07:40|13797.6|13782.6|13797.8|13782.8|13797.8|13782.8|13797.6|13782.6|3
1648721310000|2022-03-31 10:08:30|13796.6|13781.6|13796.1|13781.1|13796.6|13781.6|13796.1|13781.1|0
1648721330000|2022-03-31 10:08:50|13795.6|13780.6|13795.6|13780.6|13795.6|13780.6|13795.6|13780.6|0
1648721400000|2022-03-31 10:10:00|13796.2|13781.2|13796.6|13781.6|13796.6|13781.6|13796.2|13781.2|1
1648721420000|2022-03-31 10:10:20|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|13795.8|13780.8|0
1648721500000|2022-03-31 10:11:40|13797.3|13782.3|13797.3|13782.3|13797.3|13782.3|13797.3|13782.3|0
1648721520000|2022-03-31 10:12:00|13797.8|13782.8|13798.9|13783.9|13798.9|13783.9|13797.8|13782.8|2
1648721570000|2022-03-31 10:12:50|||||||||2
1648721590000|2022-03-31 10:13:10|13798.8|13783.8|13798.8|13783.8|13798.8|13783.8|13798.8|13783.8|0
1648721600000|2022-03-31 10:13:20|13798.6|13783.6|13798.8|13783.8|13798.9|13783.9|13798.6|13783.6|1
1648721620000|2022-03-31 10:13:40|13798.9|13783.9|13798.8|13783.8|13798.9|13783.9|13798.8|13783.8|0
1648721650000|2022-03-31 10:14:10|13798.7|13783.7|13798.7|13783.7|13798.7|13783.7|13798.7|13783.7|0
1648721670000|2022-03-31 10:14:30|13798.9|13783.9|13798.9|13783.9|13798.9|13783.9|13798.9|13783.9|0
1648721680000|2022-03-31 10:14:40|13798.7|13783.7|13798.7|13783.7|13798.7|13783.7|13798.7|13783.7|0
1648721690000|2022-03-31 10:14:50|13798.9|13783.9|13798.7|13783.7|13798.9|13783.9|13798.7|13783.7|0
1648721730000|2022-03-31 10:15:30|13798.6|13783.6|13798.6|13783.6|13798.6|13783.6|13798.6|13783.6|0
1648721740000|2022-03-31 10:15:40|13796.7|13781.7|13795.7|13780.7|13796.7|13781.7|13795.7|13780.7|1
1648721760000|2022-03-31 10:16:00|13796.7|13781.7|13797.2|13782.2|13797.2|13782.2|13796.7|13781.7|1
1648721790000|2022-03-31 10:16:30|13797.1|13782.1|13797.2|13782.2|13797.2|13782.2|13797.1|13782.1|0
1648721820000|2022-03-31 10:17:00|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|13796.6|13781.6|0
1648721830000|2022-03-31 10:17:10|13796.5|13781.5|13796.5|13781.5|13796.5|13781.5|13796.5|13781.5|0
1648721840000|2022-03-31 10:17:20|13796.9|13781.9|13797.2|13782.2|13797.2|13782.2|13796.9|13781.9|1
1648721850000|2022-03-31 10:17:30|13797.4|13782.4|13796|13781|13797.4|13782.4|13796|13781|1
1648721880000|2022-03-31 10:18:00|13795.7|13780.7|13799|13784|13799|13784|13795.7|13780.7|3
1648721910000|2022-03-31 10:18:30|13798.4|13783.4|13798.9|13783.9|13798.9|13783.9|13798.4|13783.4|0
1648721950000|2022-03-31 10:19:10|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|0
1648721990000|2022-03-31 10:19:50|13798|13783|13798|13783|13798|13783|13798|13783|0
1648722030000|2022-03-31 10:20:30|13797.7|13782.7|13797.7|13782.7|13797.7|13782.7|13797.7|13782.7|0
1648722040000|2022-03-31 10:20:40|13797.2|13782.2|13797.2|13782.2|13797.2|13782.2|13797.2|13782.2|0
1648722060000|2022-03-31 10:21:00|13797.3|13782.3|13797.3|13782.3|13797.3|13782.3|13797.3|13782.3|0
1648722120000|2022-03-31 10:22:00|13797.7|13782.7|13797.7|13782.7|13797.7|13782.7|13797.7|13782.7|2
1648722190000|2022-03-31 10:23:10|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|13797.6|13782.6|0
1648722270000|2022-03-31 10:24:30|13797.1|13782.1|13796.6|13781.6|13797.1|13782.1|13796.6|13781.6|0
1648722300000|2022-03-31 10:25:00|13797.3|13782.3|13797.6|13782.6|13797.6|13782.6|13797.3|13782.3|3
1648722310000|2022-03-31 10:25:10|13798|13783|13797.6|13782.6|13798|13783|13797.6|13782.6|2
1648722360000|2022-03-31 10:26:00|13798.3|13783.3|13798.6|13783.6|13798.6|13783.6|13798.3|13783.3|2
1648722370000|2022-03-31 10:26:10|13799.6|13784.6|13799.4|13784.4|13799.6|13784.6|13799.3|13784.3|1
1648722380000|2022-03-31 10:26:20|13799.3|13784.3|13799.6|13784.6|13799.6|13784.6|13799.3|13784.3|0
1648722400000|2022-03-31 10:26:40|13799.8|13784.8|13799.8|13784.8|13800.1|13785.1|13799.8|13784.8|0
1648722440000|2022-03-31 10:27:20|13799.6|13784.6|13799.4|13784.4|13799.6|13784.6|13799.4|13784.4|0
1648722450000|2022-03-31 10:27:30|13799.1|13784.1|13799.8|13784.8|13800.3|13785.3|13799.1|13784.1|0
1648722460000|2022-03-31 10:27:40|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|0
1648722480000|2022-03-31 10:28:00|||||||||1
1648722520000|2022-03-31 10:28:40|13799.8|13784.8|13799.8|13784.8|13799.8|13784.8|13799.8|13784.8|0
1648722530000|2022-03-31 10:28:50|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|0
1648722550000|2022-03-31 10:29:10|13799.4|13784.4|13799.1|13784.1|13799.4|13784.4|13799.1|13784.1|0
1648722560000|2022-03-31 10:29:20|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|0
1648722610000|2022-03-31 10:30:10|13799.8|13784.8|13799.8|13784.8|13799.8|13784.8|13799.8|13784.8|0
1648722640000|2022-03-31 10:30:40|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|13799.6|13784.6|1
1648722660000|2022-03-31 10:31:00|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|1
1648722690000|2022-03-31 10:31:30|13799.3|13784.3|13799.2|13784.2|13799.3|13784.3|13799.1|13784.1|1
1648722700000|2022-03-31 10:31:40|13799.8|13784.8|13799.8|13784.8|13799.8|13784.8|13799.8|13784.8|0
1648722780000|2022-03-31 10:33:00|||||||||1
1648722870000|2022-03-31 10:34:30|13800.7|13785.7|13798.6|13783.6|13801.3|13786.3|13798.6|13783.6|3
1648722880000|2022-03-31 10:34:40|13798.4|13783.4|13798.2|13783.2|13798.8|13783.8|13798.2|13783.2|0
1648722900000|2022-03-31 10:35:00|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|0
1648722920000|2022-03-31 10:35:20|13798.6|13783.6|13798.6|13783.6|13798.6|13783.6|13798.6|13783.6|0
1648722930000|2022-03-31 10:35:30|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|0
1648723040000|2022-03-31 10:37:20|13798|13783|13797.7|13782.7|13798|13783|13797.7|13782.7|0
1648723050000|2022-03-31 10:37:30|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|13797.9|13782.9|0
1648723060000|2022-03-31 10:37:40|||||||||1
1648723080000|2022-03-31 10:38:00|13798.2|13783.2|13797.9|13782.9|13798.2|13783.2|13797.9|13782.9|1
1648723090000|2022-03-31 10:38:10|13798.2|13783.2|13798.2|13783.2|13798.2|13783.2|13798.2|13783.2|1
1648723110000|2022-03-31 10:38:30|13799.2|13784.2|13798.4|13783.4|13799.7|13784.7|13798.4|13783.4|0
1648723120000|2022-03-31 10:38:40|13799.2|13784.2|13798.9|13783.9|13799.2|13784.2|13798.7|13783.7|0
1648723130000|2022-03-31 10:38:50|13799.2|13784.2|13798.2|13783.2|13799.2|13784.2|13798.2|13783.2|1
1648723140000|2022-03-31 10:39:00|13799.5|13784.5|13799.5|13784.5|13799.5|13784.5|13799.5|13784.5|23
1648723150000|2022-03-31 10:39:10|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|0
1648723170000|2022-03-31 10:39:30|13799.9|13784.9|13798.6|13783.6|13799.9|13784.9|13798.4|13783.4|0
1648723180000|2022-03-31 10:39:40|13798.4|13783.4|13797.9|13782.9|13798.4|13783.4|13797.9|13782.9|0
1648723190000|2022-03-31 10:39:50|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|13801.4|13786.4|9
1648723200000|2022-03-31 10:40:00|13801.7|13786.7|13801.4|13786.4|13801.7|13786.7|13801.4|13786.4|1
1648723240000|2022-03-31 10:40:40|13801.7|13786.7|13801.7|13786.7|13801.7|13786.7|13801.7|13786.7|0
1648723260000|2022-03-31 10:41:00|||||||||1
1648723270000|2022-03-31 10:41:10|13799.2|13784.2|13799.2|13784.2|13799.2|13784.2|13799.2|13784.2|1
1648723280000|2022-03-31 10:41:20|13798.6|13783.6|13798.2|13783.2|13798.6|13783.6|13798.2|13783.2|1
1648723330000|2022-03-31 10:42:10|13798|13783|13798|13783|13798|13783|13798|13783|0
1648723350000|2022-03-31 10:42:30|13797.7|13782.7|13797.7|13782.7|13797.7|13782.7|13797.7|13782.7|0
1648723360000|2022-03-31 10:42:40|13800.5|13785.5|13800.6|13785.6|13800.8|13785.8|13800.5|13785.5|5
1648723370000|2022-03-31 10:42:50|13799.6|13784.6|13799.3|13784.3|13799.9|13784.9|13799.3|13784.3|3
1648723380000|2022-03-31 10:43:00|13798.8|13783.8|13798.8|13783.8|13798.8|13783.8|13798.8|13783.8|0
1648723400000|2022-03-31 10:43:20|13798.9|13783.9|13798.9|13783.9|13798.9|13783.9|13798.9|13783.9|2
1648723470000|2022-03-31 10:44:30|13799.1|13784.1|13799.1|13784.1|13799.1|13784.1|13799.1|13784.1|0
1648723500000|2022-03-31 10:45:00|13799.4|13784.4|13799.7|13784.7|13799.7|13784.7|13799.1|13784.1|2
1648723570000|2022-03-31 10:46:10|13800.1|13785.1|13800.1|13785.1|13800.1|13785.1|13800.1|13785.1|5
1648723590000|2022-03-31 10:46:30|13799.7|13784.7|13799.7|13784.7|13799.7|13784.7|13799.7|13784.7|0
1648723600000|2022-03-31 10:46:40|13800.1|13785.1|13799.7|13784.7|13800.1|13785.1|13799.7|13784.7|1
1648723620000|2022-03-31 10:47:00|||||||||1
1648723650000|2022-03-31 10:47:30|13799.1|13784.1|13798.7|13783.7|13799.1|13784.1|13798.7|13783.7|1
1648723690000|2022-03-31 10:48:10|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|0
1648723700000|2022-03-31 10:48:20|13798.2|13783.2|13797.9|13782.9|13798.2|13783.2|13797|13782|1
1648723710000|2022-03-31 10:48:30|13798|13783|13798|13783|13798.2|13783.2|13798|13783|2
1648723720000|2022-03-31 10:48:40|13797.9|13782.9|13797.5|13782.5|13797.9|13782.9|13797.5|13782.5|0
1648723750000|2022-03-31 10:49:10|13798.2|13783.2|13797.9|13782.9|13798.2|13783.2|13797.9|13782.9|0
1648723770000|2022-03-31 10:49:30|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|13798.4|13783.4|0
1648723780000|2022-03-31 10:49:40|13798|13783|13797.9|13782.9|13798|13783|13797.9|13782.9|3
1648723810000|2022-03-31 10:50:10|13798.4|13783.4|13799|13784|13799|13784|13797.9|13782.9|0
1648723830000|2022-03-31 10:50:30|13798.9|13783.9|13799.4|13784.4|13799.4|13784.4|13798.5|13783.5|0
1648723860000|2022-03-31 10:51:00|13799.3|13784.3|13799.3|13784.3|13799.3|13784.3|13799.3|13784.3|0
1648723870000|2022-03-31 10:51:10|13799.2|13784.2|13798.8|13783.8|13799.2|13784.2|13798.8|13783.8|0
1648723880000|2022-03-31 10:51:20|13799.2|13784.2|13799.2|13784.2|13799.2|13784.2|13799.2|13784.2|2
1648723900000|2022-03-31 10:51:40|13799.5|13784.5|13799.5|13784.5|13799.5|13784.5|13799.5|13784.5|0
1648723950000|2022-03-31 10:52:30|||||||||3
1648723960000|2022-03-31 10:52:40|13799.8|13784.8|13800.3|13785.3|13800.3|13785.3|13799.8|13784.8|0
1648723990000|2022-03-31 10:53:10|13800.1|13785.1|13799.8|13784.8|13800.1|13785.1|13799.8|13784.8|0
1648724000000|2022-03-31 10:53:20|13799.3|13784.3|13799.3|13784.3|13799.3|13784.3|13799.3|13784.3|0
1648724020000|2022-03-31 10:53:40|13797.8|13782.8|13793.5|13778.5|13797.8|13782.8|13793.5|13778.5|4
1648724030000|2022-03-31 10:53:50|13793|13778|13793|13778|13793|13778|13793|13778|0
1648724050000|2022-03-31 10:54:10|||||||||4
1648724060000|2022-03-31 10:54:20|13792.4|13777.4|13791.5|13776.5|13792.4|13777.4|13791.5|13776.5|0
1648724070000|2022-03-31 10:54:30|13791|13776|13791.5|13776.5|13791.5|13776.5|13791|13776|0
1648724160000|2022-03-31 10:56:00|13791.3|13776.3|13791.3|13776.3|13791.3|13776.3|13791.3|13776.3|4
1648724170000|2022-03-31 10:56:10|13790.3|13775.3|13787|13772|13790.4|13775.4|13786.8|13771.8|7
1648724190000|2022-03-31 10:56:30|13787.3|13772.3|13787.3|13772.3|13787.3|13772.3|13787.3|13772.3|0
1648724200000|2022-03-31 10:56:40|13786.3|13771.3|13785.8|13770.8|13786.3|13771.3|13785.8|13770.8|0
1648724220000|2022-03-31 10:57:00|13788.3|13773.3|13785.6|13770.6|13788.3|13773.3|13785.6|13770.6|2
1648724250000|2022-03-31 10:57:30|13785.8|13770.8|13786.3|13771.3|13786.3|13771.3|13785.8|13770.8|0
1648724260000|2022-03-31 10:57:40|13785.9|13770.9|13786.4|13771.4|13786.4|13771.4|13785.4|13770.4|0
1648724280000|2022-03-31 10:58:00|13788.9|13773.9|13783.6|13768.6|13788.9|13773.9|13783.6|13768.6|9
1648724330000|2022-03-31 10:58:50|13784.8|13769.8|13787.9|13772.9|13787.9|13772.9|13784.8|13769.8|4
1648724340000|2022-03-31 10:59:00|13783.9|13768.9|13785.6|13770.6|13786.4|13771.4|13783.9|13768.9|5
1648724350000|2022-03-31 10:59:10|13785.9|13770.9|13785.9|13770.9|13785.9|13770.9|13785.9|13770.9|0
1648724400000|2022-03-31 11:00:00|13786.3|13771.3|13769.2|13754.2|13786.3|13771.3|13769.2|13754.2|5
1648724410000|2022-03-31 11:00:10|13769.4|13754.4|13767.2|13752.2|13769.4|13754.4|13767|13752|9
1648724420000|2022-03-31 11:00:20|13767.7|13752.7|13767.1|13752.1|13767.7|13752.7|13767.1|13752.1|1
1648724430000|2022-03-31 11:00:30|13766.8|13751.8|13767|13752|13767.3|13752.3|13766.8|13751.8|1
1648724440000|2022-03-31 11:00:40|13767.3|13752.3|13766.8|13751.8|13767.3|13752.3|13766.8|13751.8|0
1648724450000|2022-03-31 11:00:50|13767|13752|13767.3|13752.3|13767.3|13752.3|13767|13752|0
1648724460000|2022-03-31 11:01:00|13767.9|13752.9|13764.7|13749.7|13767.9|13752.9|13764.7|13749.7|5
1648724490000|2022-03-31 11:01:30|||||||||1
1648724500000|2022-03-31 11:01:40|13765|13750|13765|13750|13765|13750|13765|13750|0
1648724510000|2022-03-31 11:01:50|13766.1|13751.1|13767.7|13752.7|13768.5|13753.5|13766.1|13751.1|1
1648724520000|2022-03-31 11:02:00|13768|13753|13763.5|13748.5|13771|13756|13763.5|13748.5|3
1648724530000|2022-03-31 11:02:10|13763.7|13748.7|13763.7|13748.7|13764|13749|13763.5|13748.5|0
1648724540000|2022-03-31 11:02:20|13763.9|13748.9|13763.7|13748.7|13763.9|13748.9|13763.7|13748.7|0
1648724550000|2022-03-31 11:02:30|13764|13749|13764|13749|13764|13749|13763.9|13748.9|0
1648724560000|2022-03-31 11:02:40|13764.4|13749.4|13764.4|13749.4|13764.4|13749.4|13764.4|13749.4|0
1648724570000|2022-03-31 11:02:50|13764.7|13749.7|13765.5|13750.5|13766.5|13751.5|13764.7|13749.7|1
1648724580000|2022-03-31 11:03:00|13766|13751|13766.9|13751.9|13767.2|13752.2|13766|13751|0
1648724590000|2022-03-31 11:03:10|13767.7|13752.7|13767.2|13752.2|13767.7|13752.7|13767.2|13752.2|0
1648724600000|2022-03-31 11:03:20|13769.2|13754.2|13769.4|13754.4|13769.4|13754.4|13769.2|13754.2|0
1648724610000|2022-03-31 11:03:30|13769.7|13754.7|13771|13756|13771|13756|13769.7|13754.7|0
1648724620000|2022-03-31 11:03:40|13770.7|13755.7|13772.5|13757.5|13772.5|13757.5|13770.7|13755.7|0
1648724630000|2022-03-31 11:03:50|13773.2|13758.2|13776.4|13761.4|13776.4|13761.4|13773.2|13758.2|0
1648724640000|2022-03-31 11:04:00|13776.7|13761.7|13770.5|13755.5|13776.7|13761.7|13770|13755|5
1648724690000|2022-03-31 11:04:50|13769.5|13754.5|13770|13755|13770|13755|13769.5|13754.5|0
1648724700000|2022-03-31 11:05:00|13768.5|13753.5|13770|13755|13770.3|13755.3|13768.5|13753.5|3
1648724710000|2022-03-31 11:05:10|13769.8|13754.8|13770.2|13755.2|13770.5|13755.5|13769.8|13754.8|0
1648724760000|2022-03-31 11:06:00|13770.5|13755.5|13770.5|13755.5|13770.5|13755.5|13770.5|13755.5|0
1648724770000|2022-03-31 11:06:10|13770.6|13755.6|13770.6|13755.6|13770.6|13755.6|13770.6|13755.6|0
1648724800000|2022-03-31 11:06:40|13770.3|13755.3|13770.3|13755.3|13770.3|13755.3|13770.3|13755.3|0
1648724810000|2022-03-31 11:06:50|13770.5|13755.5|13770.5|13755.5|13770.6|13755.6|13770.5|13755.5|0
1648724830000|2022-03-31 11:07:10|13774.1|13759.1|13774.1|13759.1|13774.1|13759.1|13774.1|13759.1|0
1648724840000|2022-03-31 11:07:20|13774.9|13759.9|13776.1|13761.1|13776.1|13761.1|13774.9|13759.9|0
1648724850000|2022-03-31 11:07:30|13776.6|13761.6|13777|13762|13777|13762|13776.1|13761.1|0
1648724860000|2022-03-31 11:07:40|13777.6|13762.6|13777.6|13762.6|13777.6|13762.6|13777.6|13762.6|0
1648724870000|2022-03-31 11:07:50|13777.1|13762.1|13776.5|13761.5|13777.1|13762.1|13776.5|13761.5|2
1648724880000|2022-03-31 11:08:00|13776.8|13761.8|13768.7|13753.7|13776.8|13761.8|13768.7|13753.7|6
1648724890000|2022-03-31 11:08:10|13769|13754|13769|13754|13769|13754|13769|13754|0
1648724940000|2022-03-31 11:09:00|13769.2|13754.2|13771.6|13756.6|13771.6|13756.6|13768.9|13753.9|5
1648724950000|2022-03-31 11:09:10|13771.3|13756.3|13774.4|13759.4|13774.4|13759.4|13770.9|13755.9|2
1648724960000|2022-03-31 11:09:20|13775.4|13760.4|13776.1|13761.1|13776.1|13761.1|13775.4|13760.4|1
1648724970000|2022-03-31 11:09:30|13776.6|13761.6|13776.1|13761.1|13776.6|13761.6|13776.1|13761.1|0
1648724980000|2022-03-31 11:09:40|13776.4|13761.4|13778.4|13763.4|13778.4|13763.4|13776.4|13761.4|1
1648725010000|2022-03-31 11:10:10|13779.4|13764.4|13782.9|13767.9|13782.9|13767.9|13779.4|13764.4|0
1648725020000|2022-03-31 11:10:20|13783.1|13768.1|13783.4|13768.4|13783.4|13768.4|13783.1|13768.1|0
1648725090000|2022-03-31 11:11:30|13782.9|13767.9|13781.9|13766.9|13782.9|13767.9|13781.9|13766.9|0
1648725100000|2022-03-31 11:11:40|13780.8|13765.8|13780.9|13765.9|13780.9|13765.9|13780.8|13765.8|2
1648725120000|2022-03-31 11:12:00|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|13781.6|13766.6|0
1648725150000|2022-03-31 11:12:30|13782.1|13767.1|13782.1|13767.1|13782.1|13767.1|13782.1|13767.1|0
1648725180000|2022-03-31 11:13:00|13781.7|13766.7|13781.9|13766.9|13781.9|13766.9|13781.7|13766.7|1
1648725190000|2022-03-31 11:13:10|13779.7|13764.7|13780.2|13765.2|13780.2|13765.2|13779.7|13764.7|2
1648725220000|2022-03-31 11:13:40|13779.7|13764.7|13778.7|13763.7|13779.7|13764.7|13778.7|13763.7|0
1648725250000|2022-03-31 11:14:10|13780.7|13765.7|13780.2|13765.2|13780.7|13765.7|13780.2|13765.2|0
1648725300000|2022-03-31 11:15:00|13780.4|13765.4|13780.7|13765.7|13780.7|13765.7|13780.4|13765.4|0
1648725320000|2022-03-31 11:15:20|13780.6|13765.6|13781.2|13766.2|13781.2|13766.2|13780.6|13765.6|8
1648725330000|2022-03-31 11:15:30|13781.5|13766.5|13781.8|13766.8|13782|13767|13781.5|13766.5|2
1648725380000|2022-03-31 11:16:20|13781.6|13766.6|13781.3|13766.3|13781.6|13766.6|13781.3|13766.3|0
1648725400000|2022-03-31 11:16:40|13778.6|13763.6|13779|13764|13779|13764|13778.6|13763.6|2
1648725410000|2022-03-31 11:16:50|13779.6|13764.6|13779.6|13764.6|13780.1|13765.1|13778.7|13763.7|5
1648725420000|2022-03-31 11:17:00|13779.7|13764.7|13779.7|13764.7|13779.7|13764.7|13779.7|13764.7|4
1648725430000|2022-03-31 11:17:10|13778.4|13763.4|13772.4|13757.4|13778.4|13763.4|13772.1|13757.1|3
1648725440000|2022-03-31 11:17:20|13773|13758|13776.1|13761.1|13776.2|13761.2|13772.1|13757.1|1
1648725450000|2022-03-31 11:17:30|13776.7|13761.7|13777.3|13762.3|13777.3|13762.3|13776.7|13761.7|2
1648725460000|2022-03-31 11:17:40|13777.8|13762.8|13777.8|13762.8|13777.8|13762.8|13777.8|13762.8|0
1648725470000|2022-03-31 11:17:50|13778.3|13763.3|13776.8|13761.8|13778.3|13763.3|13776.8|13761.8|0
1648725540000|2022-03-31 11:19:00|13777|13762|13777.3|13762.3|13777.3|13762.3|13777|13762|0
1648725560000|2022-03-31 11:19:20|13777.6|13762.6|13777.6|13762.6|13777.6|13762.6|13777.6|13762.6|2
1648725570000|2022-03-31 11:19:30|13777.3|13762.3|13778.8|13763.8|13778.8|13763.8|13777.3|13762.3|0
1648725580000|2022-03-31 11:19:40|13779.3|13764.3|13779.3|13764.3|13779.3|13764.3|13779.3|13764.3|0
1648725590000|2022-03-31 11:19:50|13780.3|13765.3|13779.8|13764.8|13780.3|13765.3|13779.8|13764.8|0
1648725610000|2022-03-31 11:20:10|13778.2|13763.2|13779.1|13764.1|13779.1|13764.1|13776.8|13761.8|2
1648725620000|2022-03-31 11:20:20|13778.9|13763.9|13779.1|13764.1|13779.1|13764.1|13778.9|13763.9|2
1648725640000|2022-03-31 11:20:40|13779.3|13764.3|13779.3|13764.3|13779.3|13764.3|13779.3|13764.3|0
1648725670000|2022-03-31 11:21:10|13779.1|13764.1|13779.1|13764.1|13779.1|13764.1|13779.1|13764.1|0
1648725690000|2022-03-31 11:21:30|13779.3|13764.3|13779.3|13764.3|13779.3|13764.3|13779.3|13764.3|0
1648725700000|2022-03-31 11:21:40|13779.6|13764.6|13779.3|13764.3|13779.6|13764.6|13779.3|13764.3|3
1648725710000|2022-03-31 11:21:50|13779.6|13764.6|13784.9|13769.9|13785.1|13770.1|13779.6|13764.6|2
1648725720000|2022-03-31 11:22:00|13784.6|13769.6|13785.6|13770.6|13785.9|13770.9|13784.6|13769.6|0
1648725730000|2022-03-31 11:22:10|13785.8|13770.8|13785.6|13770.6|13786.1|13771.1|13785.6|13770.6|0
1648725740000|2022-03-31 11:22:20|13785.8|13770.8|13786.1|13771.1|13786.1|13771.1|13785.8|13770.8|0
1648725800000|2022-03-31 11:23:20|13785.9|13770.9|13786.7|13771.7|13786.7|13771.7|13785.9|13770.9|4
1648725820000|2022-03-31 11:23:40|13786.2|13771.2|13785.7|13770.7|13786.2|13771.2|13785.7|13770.7|0
1648725860000|2022-03-31 11:24:20|13786.1|13771.1|13786.7|13771.7|13786.7|13771.7|13786.1|13771.1|0
1648725900000|2022-03-31 11:25:00|13786.4|13771.4|13786.2|13771.2|13786.4|13771.4|13786.2|13771.2|2
1648725910000|2022-03-31 11:25:10|13786.5|13771.5|13788|13773|13788|13773|13786.5|13771.5|0
1648725930000|2022-03-31 11:25:30|13787.7|13772.7|13787.7|13772.7|13787.7|13772.7|13787.7|13772.7|0
1648725940000|2022-03-31 11:25:40|13788|13773|13788|13773|13788|13773|13788|13773|0
1648725960000|2022-03-31 11:26:00|13789.7|13774.7|13790|13775|13790|13775|13789.7|13774.7|3
1648725970000|2022-03-31 11:26:10|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|0
1648725990000|2022-03-31 11:26:30|13791.2|13776.2|13791.2|13776.2|13791.2|13776.2|13791.2|13776.2|0
1648726000000|2022-03-31 11:26:40|13790.8|13775.8|13790.2|13775.2|13790.8|13775.8|13790.2|13775.2|0
1648726070000|2022-03-31 11:27:50|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|2
1648726080000|2022-03-31 11:28:00|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|0
1648726090000|2022-03-31 11:28:10|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|13790.5|13775.5|0
1648726140000|2022-03-31 11:29:00|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|13790.8|13775.8|2
1648726150000|2022-03-31 11:29:10|13790.3|13775.3|13790.3|13775.3|13790.3|13775.3|13790.3|13775.3|0
1648726160000|2022-03-31 11:29:20|13790.7|13775.7|13791.3|13776.3|13791.3|13776.3|13790.7|13775.7|0
1648726170000|2022-03-31 11:29:30|13790.8|13775.8|13791.5|13776.5|13791.5|13776.5|13790.8|13775.8|0
1648726180000|2022-03-31 11:29:40|13791.3|13776.3|13792.3|13777.3|13792.3|13777.3|13791.3|13776.3|0
1648726190000|2022-03-31 11:29:50|13792.8|13777.8|13792.3|13777.3|13792.8|13777.8|13792.3|13777.3|0
1648726200000|2022-03-31 11:30:00|13792.1|13777.1|13792.3|13777.3|13792.3|13777.3|13791.8|13776.8|0
1648726210000|2022-03-31 11:30:10|13792|13777|13792|13777|13792|13777|13792|13777|4
1648726260000|2022-03-31 11:31:00|13791.4|13776.4|13791.6|13776.6|13792.5|13777.5|13791.4|13776.4|10
1648726270000|2022-03-31 11:31:10|13788.9|13773.9|13790.4|13775.4|13791.4|13776.4|13788.9|13773.9|3
1648726280000|2022-03-31 11:31:20|13791|13776|13790.9|13775.9|13791.4|13776.4|13790.9|13775.9|1
1648726290000|2022-03-31 11:31:30|13790.7|13775.7|13790.4|13775.4|13790.7|13775.7|13790.4|13775.4|0
1648726300000|2022-03-31 11:31:40|13781.2|13766.2|13781.2|13766.2|13781.7|13766.7|13781|13766|14
1648726310000|2022-03-31 11:31:50|13781|13766|13781.2|13766.2|13781.7|13766.7|13781|13766|5
1648726320000|2022-03-31 11:32:00|13781.5|13766.5|13781.7|13766.7|13781.7|13766.7|13781.5|13766.5|1
1648726330000|2022-03-31 11:32:10|13782|13767|13780.2|13765.2|13782|13767|13780.2|13765.2|2
1648726380000|2022-03-31 11:33:00|13780.4|13765.4|13780.7|13765.7|13781.7|13766.7|13780.4|13765.4|2
1648726390000|2022-03-31 11:33:10|13780.5|13765.5|13780.2|13765.2|13780.5|13765.5|13780.2|13765.2|0
1648726410000|2022-03-31 11:33:30|13779.7|13764.7|13779.7|13764.7|13779.7|13764.7|13779.7|13764.7|0
1648726440000|2022-03-31 11:34:00|13771.7|13756.7|13771.7|13756.7|13771.7|13756.7|13771.7|13756.7|8
1648726450000|2022-03-31 11:34:10|13770.7|13755.7|13773.2|13758.2|13773.2|13758.2|13769.9|13754.9|1
1648726470000|2022-03-31 11:34:30|13772.2|13757.2|13770.3|13755.3|13772.2|13757.2|13770.3|13755.3|0
1648726480000|2022-03-31 11:34:40|13770|13755|13769.2|13754.2|13770|13755|13769.2|13754.2|0
1648726490000|2022-03-31 11:34:50|13769.5|13754.5|13770|13755|13770.5|13755.5|13769.5|13754.5|0
1648726500000|2022-03-31 11:35:00|13767.1|13752.1|13769.5|13754.5|13769.5|13754.5|13767.1|13752.1|19
1648726530000|2022-03-31 11:35:30|13773|13758|13773|13758|13773|13758|13773|13758|1
1648726540000|2022-03-31 11:35:40|13772.7|13757.7|13772.2|13757.2|13772.7|13757.7|13771.8|13756.8|1
1648726550000|2022-03-31 11:35:50|13773.3|13758.3|13774.8|13759.8|13774.8|13759.8|13773.3|13758.3|0
1648726600000|2022-03-31 11:36:40|13776.8|13761.8|13776.5|13761.5|13776.8|13761.8|13776|13761|1
1648726610000|2022-03-31 11:36:50|13776.3|13761.3|13776|13761|13776.5|13761.5|13776|13761|0
1648726660000|2022-03-31 11:37:40|13777.9|13762.9|13779.1|13764.1|13779.1|13764.1|13777.9|13762.9|1
1648726670000|2022-03-31 11:37:50|13781|13766|13780.5|13765.5|13782|13767|13779.6|13764.6|3
1648726680000|2022-03-31 11:38:00|13780|13765|13780.5|13765.5|13780.5|13765.5|13780|13765|0
1648726690000|2022-03-31 11:38:10|13780.6|13765.6|13782|13767|13782|13767|13780.6|13765.6|0
1648726700000|2022-03-31 11:38:20|13781.5|13766.5|13781.5|13766.5|13781.5|13766.5|13781.5|13766.5|0
1648726720000|2022-03-31 11:38:40|13780.9|13765.9|13780|13765|13780.9|13765.9|13780|13765|0
1648726730000|2022-03-31 11:38:50|13780.1|13765.1|13779.6|13764.6|13781|13766|13779.6|13764.6|0
1648726760000|2022-03-31 11:39:20|||||||||2
1648726770000|2022-03-31 11:39:30|13779.3|13764.3|13779.1|13764.1|13779.3|13764.3|13779.1|13764.1|1
1648726800000|2022-03-31 11:40:00|13781.3|13766.3|13781.8|13766.8|13782.3|13767.3|13781.3|13766.3|2
1648726820000|2022-03-31 11:40:20|13782.1|13767.1|13782.9|13767.9|13782.9|13767.9|13782.1|13767.1|2
1648726840000|2022-03-31 11:40:40|13783.2|13768.2|13783.2|13768.2|13783.2|13768.2|13783.2|13768.2|0
1648726880000|2022-03-31 11:41:20|13785.7|13770.7|13784.2|13769.2|13786.2|13771.2|13784.2|13769.2|6
1648726890000|2022-03-31 11:41:30|13784.7|13769.7|13784.4|13769.4|13784.7|13769.7|13784.1|13769.1|2
1648726920000|2022-03-31 11:42:00|13781.9|13766.9|13782.9|13767.9|13782.9|13767.9|13781.9|13766.9|3
1648726930000|2022-03-31 11:42:10|13783.9|13768.9|13767.6|13752.6|13783.9|13768.9|13766.7|13751.7|24
1648726940000|2022-03-31 11:42:20|13767.1|13752.1|13769.9|13754.9|13770.1|13755.1|13767.1|13752.1|2
1648726950000|2022-03-31 11:42:30|13769.6|13754.6|13768.1|13753.1|13769.6|13754.6|13768.1|13753.1|0
1648726960000|2022-03-31 11:42:40|13768.8|13753.8|13768.8|13753.8|13768.8|13753.8|13768.8|13753.8|0
1648726980000|2022-03-31 11:43:00|13768.4|13753.4|13768.4|13753.4|13768.4|13753.4|13768.4|13753.4|3
1648726990000|2022-03-31 11:43:10|13768.1|13753.1|13768.1|13753.1|13768.1|13753.1|13768.1|13753.1|0
1648727020000|2022-03-31 11:43:40|13769.1|13754.1|13769.1|13754.1|13769.1|13754.1|13769.1|13754.1|0
1648727030000|2022-03-31 11:43:50|13769.6|13754.6|13770.6|13755.6|13771.1|13756.1|13769.6|13754.6|0
1648727050000|2022-03-31 11:44:10|13770.1|13755.1|13770.1|13755.1|13770.1|13755.1|13770.1|13755.1|0
1648727070000|2022-03-31 11:44:30|13770.4|13755.4|13771.7|13756.7|13771.7|13756.7|13770.4|13755.4|0
1648727080000|2022-03-31 11:44:40|13771.6|13756.6|13770.7|13755.7|13771.7|13756.7|13770.7|13755.7|0
1648727090000|2022-03-31 11:44:50|13772.3|13757.3|13775.4|13760.4|13775.4|13760.4|13772.3|13757.3|2
1648727100000|2022-03-31 11:45:00|13775.2|13760.2|13774.4|13759.4|13775.2|13760.2|13774.4|13759.4|0
1648727120000|2022-03-31 11:45:20|13774.2|13759.2|13773.9|13758.9|13774.2|13759.2|13773.9|13758.9|0
1648727140000|2022-03-31 11:45:40|13774.6|13759.6|13774.6|13759.6|13774.6|13759.6|13774.6|13759.6|0
1648727150000|2022-03-31 11:45:50|13774.7|13759.7|13775.1|13760.1|13775.1|13760.1|13774.7|13759.7|0
1648727160000|2022-03-31 11:46:00|13774.9|13759.9|13774.6|13759.6|13774.9|13759.9|13774.6|13759.6|0
1648727170000|2022-03-31 11:46:10|13773.6|13758.6|13773.6|13758.6|13773.6|13758.6|13773.6|13758.6|0
1648727210000|2022-03-31 11:46:50|13775.1|13760.1|13773.9|13758.9|13775.1|13760.1|13773.9|13758.9|0
1648727220000|2022-03-31 11:47:00|13773.6|13758.6|13773.6|13758.6|13773.6|13758.6|13773.6|13758.6|0
1648727230000|2022-03-31 11:47:10|13773.5|13758.5|13773.5|13758.5|13773.5|13758.5|13773.5|13758.5|0
1648727260000|2022-03-31 11:47:40|13773.2|13758.2|13773.2|13758.2|13773.2|13758.2|13773.2|13758.2|0
1648727280000|2022-03-31 11:48:00|13774.5|13759.5|13775.2|13760.2|13775.2|13760.2|13774.5|13759.5|1
1648727300000|2022-03-31 11:48:20|||||||||2
1648727310000|2022-03-31 11:48:30|13775.9|13760.9|13775|13760|13775.9|13760.9|13775|13760|0
1648727320000|2022-03-31 11:48:40|13774.4|13759.4|13774.4|13759.4|13774.4|13759.4|13774.4|13759.4|0
1648727340000|2022-03-31 11:49:00|13774.2|13759.2|13772.9|13757.9|13774.2|13759.2|13772.9|13757.9|0
1648727370000|2022-03-31 11:49:30|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|3
1648727390000|2022-03-31 11:49:50|13773.7|13758.7|13773.3|13758.3|13773.7|13758.7|13773.3|13758.3|5
1648727400000|2022-03-31 11:50:00|13773|13758|13775.5|13760.5|13775.5|13760.5|13773|13758|2
1648727440000|2022-03-31 11:50:40|13774.7|13759.7|13775|13760|13775|13760|13774.7|13759.7|4
1648727520000|2022-03-31 11:52:00|13774.7|13759.7|13775|13760|13775|13760|13774.5|13759.5|2
1648727580000|2022-03-31 11:53:00|||||||||4
1648727590000|2022-03-31 11:53:10|13775.3|13760.3|13769|13754|13775.3|13760.3|13769|13754|4
1648727600000|2022-03-31 11:53:20|13768.6|13753.6|13771|13756|13771.5|13756.5|13768.3|13753.3|1
1648727630000|2022-03-31 11:53:50|13770.6|13755.6|13771.3|13756.3|13771.3|13756.3|13770.3|13755.3|0
1648727660000|2022-03-31 11:54:20|13771.8|13756.8|13771.8|13756.8|13771.8|13756.8|13771.8|13756.8|0
1648727670000|2022-03-31 11:54:30|13772|13757|13773|13758|13773|13758|13772|13757|0
1648727710000|2022-03-31 11:55:10|13772.5|13757.5|13772.3|13757.3|13772.5|13757.5|13771.8|13756.8|2
1648727760000|2022-03-31 11:56:00|13768.3|13753.3|13768.3|13753.3|13768.3|13753.3|13768.3|13753.3|2
1648727770000|2022-03-31 11:56:10|13768|13753|13767.8|13752.8|13768|13753|13767.8|13752.8|1
1648727810000|2022-03-31 11:56:50|13767.3|13752.3|13767.8|13752.8|13767.8|13752.8|13767.3|13752.3|0
1648727820000|2022-03-31 11:57:00|13768.1|13753.1|13770.9|13755.9|13770.9|13755.9|13767.1|13752.1|8
1648727830000|2022-03-31 11:57:10|13770.6|13755.6|13770.4|13755.4|13770.6|13755.6|13769.9|13754.9|0
1648727840000|2022-03-31 11:57:20|13769.3|13754.3|13770.6|13755.6|13770.6|13755.6|13768.4|13753.4|1
1648727850000|2022-03-31 11:57:30|13770.9|13755.9|13770.9|13755.9|13770.9|13755.9|13770.9|13755.9|1
1648727880000|2022-03-31 11:58:00|13770.3|13755.3|13772.9|13757.9|13772.9|13757.9|13770.1|13755.1|7
1648727890000|2022-03-31 11:58:10|13771.9|13756.9|13772.6|13757.6|13772.6|13757.6|13771.9|13756.9|1
1648727900000|2022-03-31 11:58:20|13772.8|13757.8|13772.6|13757.6|13772.8|13757.8|13772.6|13757.6|0
1648727930000|2022-03-31 11:58:50|13770.1|13755.1|13771.6|13756.6|13771.6|13756.6|13768.3|13753.3|5
1648727950000|2022-03-31 11:59:10|13771.9|13756.9|13771.9|13756.9|13771.9|13756.9|13771.9|13756.9|0
1648727970000|2022-03-31 11:59:30|13773.1|13758.1|13773.1|13758.1|13773.1|13758.1|13773.1|13758.1|1
1648727980000|2022-03-31 11:59:40|||||||||1
1648728000000|2022-03-31 12:00:00|13772.6|13757.6|13769.3|13754.3|13772.8|13757.8|13769.3|13754.3|5
1648728010000|2022-03-31 12:00:10|13768.6|13753.6|13766.7|13751.7|13768.6|13753.6|13766.7|13751.7|3
1648728020000|2022-03-31 12:00:20|13767.1|13752.1|13767.1|13752.1|13767.1|13752.1|13767.1|13752.1|4
1648728030000|2022-03-31 12:00:30|13766.7|13751.7|13766.7|13751.7|13766.7|13751.7|13766.7|13751.7|0
1648728060000|2022-03-31 12:01:00|13767.1|13752.1|13767.1|13752.1|13767.1|13752.1|13767.1|13752.1|7
1648728070000|2022-03-31 12:01:10|||||||||1
1648728100000|2022-03-31 12:01:40|13770.7|13755.7|13776.7|13761.7|13776.7|13761.7|13770.7|13755.7|3
1648728110000|2022-03-31 12:01:50|13777.8|13762.8|13779.8|13764.8|13779.8|13764.8|13777.8|13762.8|6
1648728120000|2022-03-31 12:02:00|13779.5|13764.5|13774.3|13759.3|13779.5|13764.5|13774.3|13759.3|4
1648728130000|2022-03-31 12:02:10|13773.3|13758.3|13771.8|13756.8|13773.3|13758.3|13771.8|13756.8|1
1648728150000|2022-03-31 12:02:30|13771.5|13756.5|13771|13756|13771.7|13756.7|13771|13756|0
1648728180000|2022-03-31 12:03:00|13770.7|13755.7|13770.2|13755.2|13770.7|13755.7|13767.6|13752.6|8
1648728190000|2022-03-31 12:03:10|13770|13755|13770.3|13755.3|13770.3|13755.3|13770|13755|0
1648728210000|2022-03-31 12:03:30|13770.4|13755.4|13768.9|13753.9|13770.4|13755.4|13768.9|13753.9|1
1648728220000|2022-03-31 12:03:40|13768.3|13753.3|13768|13753|13768.3|13753.3|13768|13753|2
1648728230000|2022-03-31 12:03:50|13767.7|13752.7|13766.7|13751.7|13767.7|13752.7|13765.1|13750.1|4
1648728240000|2022-03-31 12:04:00|13767.8|13752.8|13774.6|13759.6|13774.6|13759.6|13767.3|13752.3|5
1648728250000|2022-03-31 12:04:10|13772.6|13757.6|13772.6|13757.6|13772.6|13757.6|13772.6|13757.6|1
1648728280000|2022-03-31 12:04:40|13773.4|13758.4|13773.9|13758.9|13773.9|13758.9|13773.4|13758.4|0
1648728290000|2022-03-31 12:04:50|13774.1|13759.1|13774.9|13759.9|13774.9|13759.9|13774.1|13759.1|0
1648728310000|2022-03-31 12:05:10|13775.2|13760.2|13773.5|13758.5|13775.2|13760.2|13773.5|13758.5|1
1648728330000|2022-03-31 12:05:30|13773.2|13758.2|13773.2|13758.2|13773.2|13758.2|13773.2|13758.2|3
1648728340000|2022-03-31 12:05:40|13772.9|13757.9|13772.9|13757.9|13773.2|13758.2|13772.9|13757.9|4
1648728350000|2022-03-31 12:05:50|13772.6|13757.6|13772.4|13757.4|13772.6|13757.6|13772.4|13757.4|1
1648728360000|2022-03-31 12:06:00|13772|13757|13770.9|13755.9|13772|13757|13770.9|13755.9|1
1648728370000|2022-03-31 12:06:10|13770.6|13755.6|13768.9|13753.9|13770.6|13755.6|13768.9|13753.9|1
1648728380000|2022-03-31 12:06:20|13769.1|13754.1|13767.7|13752.7|13769.4|13754.4|13767.7|13752.7|0
1648728390000|2022-03-31 12:06:30|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|0
1648728400000|2022-03-31 12:06:40|13768|13753|13768|13753|13768|13753|13768|13753|0
1648728410000|2022-03-31 12:06:50|13767.8|13752.8|13764.5|13749.5|13768.3|13753.3|13764.5|13749.5|2
1648728420000|2022-03-31 12:07:00|13759|13744|13749.2|13734.2|13759|13744|13741.5|13726.5|78
1648728430000|2022-03-31 12:07:10|13749.3|13734.3|13752.7|13737.7|13754.9|13739.9|13749.3|13734.3|19
1648728440000|2022-03-31 12:07:20|13753.7|13738.7|13763.6|13748.6|13763.6|13748.6|13753.7|13738.7|8
1648728450000|2022-03-31 12:07:30|13764.1|13749.1|13767.3|13752.3|13767.3|13752.3|13764.1|13749.1|1
1648728460000|2022-03-31 12:07:40|13768.1|13753.1|13763.3|13748.3|13768.8|13753.8|13763.3|13748.3|1
1648728470000|2022-03-31 12:07:50|13761.7|13746.7|13747.1|13732.1|13761.7|13746.7|13747.1|13732.1|20
1648728480000|2022-03-31 12:08:00|13747.8|13732.8|13744|13729|13755.6|13740.6|13741.9|13726.9|4
1648728500000|2022-03-31 12:08:20|13745|13730|13745.3|13730.3|13745.5|13730.5|13745|13730|0
1648728510000|2022-03-31 12:08:30|13743.7|13728.7|13742|13727|13743.7|13728.7|13742|13727|1
1648728520000|2022-03-31 12:08:40|13741.7|13726.7|13735.2|13720.2|13741.7|13726.7|13735.2|13720.2|4
1648728530000|2022-03-31 12:08:50|13735.5|13720.5|13736.8|13721.8|13737.5|13722.5|13735.5|13720.5|1
1648728540000|2022-03-31 12:09:00|13735.5|13720.5|13733.2|13718.2|13735.5|13720.5|13730.5|13715.5|6
1648728550000|2022-03-31 12:09:10|13734.5|13719.5|13744.5|13729.5|13744.5|13729.5|13734.5|13719.5|5
1648728560000|2022-03-31 12:09:20|13744.2|13729.2|13742|13727|13744.2|13729.2|13741.8|13726.8|2
1648728570000|2022-03-31 12:09:30|13741|13726|13741|13726|13741.2|13726.2|13740.8|13725.8|0
1648728590000|2022-03-31 12:09:50|||||||||1
1648728600000|2022-03-31 12:10:00|13741.3|13726.3|13739.2|13724.2|13741.5|13726.5|13737|13722|8
1648728610000|2022-03-31 12:10:10|13739|13724|13737.3|13722.3|13739|13724|13736.5|13721.5|3
1648728620000|2022-03-31 12:10:20|13738.5|13723.5|13736.5|13721.5|13738.5|13723.5|13736.5|13721.5|2
1648728630000|2022-03-31 12:10:30|13733.1|13718.1|13732|13717|13733.5|13718.5|13731.3|13716.3|4
1648728640000|2022-03-31 12:10:40|13731.6|13716.6|13731.5|13716.5|13733.2|13718.2|13730.1|13715.1|6
1648728650000|2022-03-31 12:10:50|13732.8|13717.8|13720|13705|13732.8|13717.8|13720|13705|2
1648728660000|2022-03-31 12:11:00|13719.4|13704.4|13714.4|13699.4|13722.5|13707.5|13710.2|13695.2|23
1648728670000|2022-03-31 12:11:10|13711.7|13696.7|13708|13693|13713.4|13698.4|13707.5|13692.5|20
1648728680000|2022-03-31 12:11:20|13710.9|13695.9|13700.8|13685.8|13712.3|13697.3|13700.8|13685.8|16
1648728690000|2022-03-31 12:11:30|13702|13687|13701.3|13686.3|13702.8|13687.8|13700.8|13685.8|3
1648728700000|2022-03-31 12:11:40|13702.5|13687.5|13713.8|13698.8|13717.1|13702.1|13702.3|13687.3|9
1648728710000|2022-03-31 12:11:50|13714.3|13699.3|13721.6|13706.6|13721.6|13706.6|13714.3|13699.3|1
1648728720000|2022-03-31 12:12:00|13719.1|13704.1|13717.6|13702.6|13719.1|13704.1|13717.6|13702.6|5
1648728730000|2022-03-31 12:12:10|13718.6|13703.6|13722.6|13707.6|13722.6|13707.6|13718.6|13703.6|1
1648728740000|2022-03-31 12:12:20|13726.6|13711.6|13726.6|13711.6|13726.6|13711.6|13726.6|13711.6|1
1648728760000|2022-03-31 12:12:40|13727|13712|13720.8|13705.8|13727|13712|13720.8|13705.8|1
1648728770000|2022-03-31 12:12:50|13707|13692|13712.8|13697.8|13714|13699|13707|13692|25
1648728790000|2022-03-31 12:13:10|13713.4|13698.4|13695|13680|13713.4|13698.4|13694.7|13679.7|6
1648728800000|2022-03-31 12:13:20|13697.2|13682.2|13698.9|13683.9|13698.9|13683.9|13697.2|13682.2|2
1648728810000|2022-03-31 12:13:30|13699.6|13684.6|13699.9|13684.9|13705.9|13690.9|13699.6|13684.6|4
1648728820000|2022-03-31 12:13:40|13698.9|13683.9|13693.7|13678.7|13698.9|13683.9|13693.7|13678.7|11
1648728830000|2022-03-31 12:13:50|13693.4|13678.4|13689.4|13674.4|13693.4|13678.4|13687.9|13672.9|12
1648728840000|2022-03-31 12:14:00|13687.8|13672.8|13688.4|13673.4|13688.4|13673.4|13686.9|13671.9|2
1648728850000|2022-03-31 12:14:10|13688.1|13673.1|13694.1|13679.1|13694.1|13679.1|13684.5|13669.5|6
1648728860000|2022-03-31 12:14:20|13693.5|13678.5|13694|13679|13694.2|13679.2|13693.5|13678.5|1
1648728870000|2022-03-31 12:14:30|13693.7|13678.7|13698|13683|13698|13683|13693.7|13678.7|1
1648728880000|2022-03-31 12:14:40|13698.2|13683.2|13697.5|13682.5|13698.2|13683.2|13697.5|13682.5|0
1648728900000|2022-03-31 12:15:00|13702.2|13687.2|13708.1|13693.1|13710.5|13695.5|13702.2|13687.2|5
1648728910000|2022-03-31 12:15:10|13707.5|13692.5|13707.5|13692.5|13707.5|13692.5|13707.5|13692.5|0
1648728930000|2022-03-31 12:15:30|13705|13690|13701.2|13686.2|13705|13690|13701.2|13686.2|2
1648728940000|2022-03-31 12:15:40|13701.5|13686.5|13700.5|13685.5|13701.5|13686.5|13700.5|13685.5|0
1648728950000|2022-03-31 12:15:50|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|13699.8|13684.8|1
1648728980000|2022-03-31 12:16:20|13700.1|13685.1|13702.2|13687.2|13702.4|13687.4|13700.1|13685.1|9
1648728990000|2022-03-31 12:16:30|13707.9|13692.9|13707.9|13692.9|13707.9|13692.9|13707.9|13692.9|1
1648729000000|2022-03-31 12:16:40|13707.7|13692.7|13707.9|13692.9|13707.9|13692.9|13707.4|13692.4|1
1648729010000|2022-03-31 12:16:50|13710.4|13695.4|13710.4|13695.4|13710.4|13695.4|13710.4|13695.4|1
1648729020000|2022-03-31 12:17:00|13710.1|13695.1|13710.1|13695.1|13710.1|13695.1|13710.1|13695.1|0
1648729030000|2022-03-31 12:17:10|13708.8|13693.8|13707.9|13692.9|13708.8|13693.8|13707.9|13692.9|3
1648729040000|2022-03-31 12:17:20|13708|13693|13709|13694|13709|13694|13708|13693|1
1648729050000|2022-03-31 12:17:30|13708.5|13693.5|13708.5|13693.5|13708.5|13693.5|13708.5|13693.5|0
1648729060000|2022-03-31 12:17:40|13709|13694|13708.7|13693.7|13709|13694|13708.7|13693.7|1
1648729070000|2022-03-31 12:17:50|13705.3|13690.3|13705.5|13690.5|13706|13691|13705.3|13690.3|2
1648729080000|2022-03-31 12:18:00|13705.1|13690.1|13706|13691|13707|13692|13705.1|13690.1|1
1648729090000|2022-03-31 12:18:10|13706.4|13691.4|13707|13692|13707|13692|13706.4|13691.4|0
1648729110000|2022-03-31 12:18:30|13705.1|13690.1|13703.5|13688.5|13705.1|13690.1|13703.5|13688.5|1
1648729120000|2022-03-31 12:18:40|13703|13688|13703|13688|13703|13688|13703|13688|0
1648729130000|2022-03-31 12:18:50|13701.8|13686.8|13700.6|13685.6|13701.8|13686.8|13700.6|13685.6|0
1648729140000|2022-03-31 12:19:00|13700.3|13685.3|13703.5|13688.5|13704.8|13689.8|13700.3|13685.3|2
1648729170000|2022-03-31 12:19:30|13704|13689|13704|13689|13704|13689|13704|13689|1
1648729180000|2022-03-31 12:19:40|13705.6|13690.6|13706.3|13691.3|13706.3|13691.3|13705.6|13690.6|1
1648729200000|2022-03-31 12:20:00|13705.9|13690.9|13705.6|13690.6|13706|13691|13705.3|13690.3|0
1648729260000|2022-03-31 12:21:00|||||||||1
1648729270000|2022-03-31 12:21:10|13705.2|13690.2|13704.6|13689.6|13705.2|13690.2|13704.6|13689.6|0
1648729280000|2022-03-31 12:21:20|13704.8|13689.8|13704.6|13689.6|13704.8|13689.8|13704.6|13689.6|2
1648729290000|2022-03-31 12:21:30|13705.2|13690.2|13705.2|13690.2|13705.2|13690.2|13705.2|13690.2|1
1648729300000|2022-03-31 12:21:40|13705.8|13690.8|13705.8|13690.8|13705.8|13690.8|13705.8|13690.8|0
1648729310000|2022-03-31 12:21:50|13704.8|13689.8|13706.4|13691.4|13706.5|13691.5|13704.8|13689.8|1
1648729320000|2022-03-31 12:22:00|13705.8|13690.8|13704.8|13689.8|13705.8|13690.8|13704.8|13689.8|0
1648729330000|2022-03-31 12:22:10|13705.4|13690.4|13720.4|13705.4|13720.4|13705.4|13705.4|13690.4|12
1648729340000|2022-03-31 12:22:20|13720.9|13705.9|13725.6|13710.6|13725.6|13710.6|13720.9|13705.9|9
1648729350000|2022-03-31 12:22:30|13726.2|13711.2|13726.2|13711.2|13726.2|13711.2|13726.2|13711.2|1
1648729380000|2022-03-31 12:23:00|13726.4|13711.4|13729.7|13714.7|13729.7|13714.7|13726.4|13711.4|0
1648729390000|2022-03-31 12:23:10|13729.6|13714.6|13729.9|13714.9|13729.9|13714.9|13729.6|13714.6|0
1648729400000|2022-03-31 12:23:20|13729.4|13714.4|13732.1|13717.1|13732.1|13717.1|13729.4|13714.4|1
1648729410000|2022-03-31 12:23:30|13732.3|13717.3|13732.6|13717.6|13732.6|13717.6|13732.3|13717.3|0
1648729420000|2022-03-31 12:23:40|13730.7|13715.7|13728.7|13713.7|13730.7|13715.7|13728.7|13713.7|1
1648729440000|2022-03-31 12:24:00|13729|13714|13725|13710|13729|13714|13724.2|13709.2|1
1648729460000|2022-03-31 12:24:20|13720|13705|13718.8|13703.8|13720|13705|13718.8|13703.8|2
1648729470000|2022-03-31 12:24:30|13718.5|13703.5|13718.5|13703.5|13718.5|13703.5|13718.5|13703.5|0
1648729480000|2022-03-31 12:24:40|13717.5|13702.5|13717.5|13702.5|13717.5|13702.5|13717.5|13702.5|0
1648729490000|2022-03-31 12:24:50|13717.3|13702.3|13717.6|13702.6|13717.6|13702.6|13717.3|13702.3|0
1648729500000|2022-03-31 12:25:00|13717.3|13702.3|13717.1|13702.1|13717.3|13702.3|13717.1|13702.1|1
1648729520000|2022-03-31 12:25:20|13719.9|13704.9|13719.8|13704.8|13721.8|13706.8|13719.5|13704.5|6
1648729550000|2022-03-31 12:25:50|13721.4|13706.4|13726|13711|13726|13711|13721.4|13706.4|2
1648729560000|2022-03-31 12:26:00|13725.7|13710.7|13725.7|13710.7|13725.7|13710.7|13725.7|13710.7|1
1648729570000|2022-03-31 12:26:10|13725|13710|13725|13710|13725|13710|13725|13710|0
1648729580000|2022-03-31 12:26:20|13726|13711|13726.6|13711.6|13727.2|13712.2|13726|13711|1
1648729590000|2022-03-31 12:26:30|13725.6|13710.6|13726|13711|13726.3|13711.3|13722.6|13707.6|4
1648729600000|2022-03-31 12:26:40|13726.3|13711.3|13726.3|13711.3|13726.3|13711.3|13726.3|13711.3|0
1648729620000|2022-03-31 12:27:00|13726|13711|13724.8|13709.8|13726|13711|13724.8|13709.8|1
1648729630000|2022-03-31 12:27:10|13724.3|13709.3|13724.3|13709.3|13724.3|13709.3|13724.3|13709.3|0
1648729640000|2022-03-31 12:27:20|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|13723.3|13708.3|0
1648729660000|2022-03-31 12:27:40|13722.8|13707.8|13722.8|13707.8|13722.8|13707.8|13722.8|13707.8|1
1648729670000|2022-03-31 12:27:50|13724.8|13709.8|13722.8|13707.8|13724.8|13709.8|13722.8|13707.8|0
1648729680000|2022-03-31 12:28:00|13722.5|13707.5|13722.5|13707.5|13722.5|13707.5|13722.5|13707.5|3
1648729690000|2022-03-31 12:28:10|||||||||2
1648729720000|2022-03-31 12:28:40|13722.3|13707.3|13725|13710|13725|13710|13722|13707|2
1648729730000|2022-03-31 12:28:50|13724.8|13709.8|13723.8|13708.8|13725|13710|13723.8|13708.8|1
1648729740000|2022-03-31 12:29:00|13724.6|13709.6|13723.3|13708.3|13724.6|13709.6|13723.3|13708.3|0
1648729750000|2022-03-31 12:29:10|13722.8|13707.8|13723.3|13708.3|13723.3|13708.3|13722.8|13707.8|1
1648729760000|2022-03-31 12:29:20|13730.5|13705.5|13734.8|13709.8|13734.8|13709.8|13730.5|13705.5|3
1648729770000|2022-03-31 12:29:30|13735.3|13710.3|13735.3|13710.3|13735.3|13710.3|13735.3|13710.3|0
1648729780000|2022-03-31 12:29:40|13735|13710|13735.2|13710.2|13735.2|13710.2|13735|13710|1
1648729790000|2022-03-31 12:29:50|13735.7|13710.7|13735.4|13710.4|13735.7|13710.7|13735.4|13710.4|2
1648729800000|2022-03-31 12:30:00|13735.1|13710.1|13731.9|13706.9|13735.1|13710.1|13731.9|13706.9|1
1648729810000|2022-03-31 12:30:10|13731.7|13706.7|13733.9|13708.9|13733.9|13708.9|13731.7|13706.7|0
1648729820000|2022-03-31 12:30:20|13734.1|13709.1|13740.7|13703.2|13740.7|13709.1|13734.1|13703.2|4
1648729830000|2022-03-31 12:30:30|13740.8|13703.3|13740.8|13703.3|13740.8|13703.3|13740.8|13703.3|1
1648729840000|2022-03-31 12:30:40|13735.1|13710.1|13733.3|13718.3|13742.5|13718.3|13733.3|13703.7|5
1648729850000|2022-03-31 12:30:50|13736.6|13721.6|13701.2|13686.2|13739.6|13724.6|13701.2|13686.2|17
1648729860000|2022-03-31 12:31:00|13698.2|13683.2|13691.7|13676.7|13703|13688|13690.1|13675.1|28
1648729870000|2022-03-31 12:31:10|13690.9|13675.9|13690.9|13675.9|13690.9|13675.9|13690.9|13675.9|0
1648729880000|2022-03-31 12:31:20|13689.2|13674.2|13689|13674|13689.2|13674.2|13689|13674|0
1648729900000|2022-03-31 12:31:40|13706.5|13691.5|13706.2|13691.2|13706.8|13691.8|13705.8|13690.8|19
1648729910000|2022-03-31 12:31:50|13703.7|13688.7|13702.7|13687.7|13703.7|13688.7|13702.2|13687.2|2
1648729920000|2022-03-31 12:32:00|13702.2|13687.2|13710.5|13695.5|13711.7|13696.7|13702.2|13687.2|1
1648729930000|2022-03-31 12:32:10|13711.5|13696.5|13713|13698|13714.5|13699.5|13711.5|13696.5|0
1648729940000|2022-03-31 12:32:20|13712.5|13697.5|13712.5|13697.5|13712.5|13697.5|13711.7|13696.7|3
1648729950000|2022-03-31 12:32:30|13712.9|13697.9|13711.9|13696.9|13712.9|13697.9|13711.9|13696.9|1
1648729960000|2022-03-31 12:32:40|13723|13708|13712.9|13697.9|13723|13708|13706.6|13688.1|24
1648729970000|2022-03-31 12:32:50|13713.9|13698.9|13718.9|13703.9|13720.9|13705.9|13712.9|13697.9|0
1648729980000|2022-03-31 12:33:00|13718.7|13703.7|13720.8|13705.8|13721.1|13706.1|13718.4|13703.4|0
1648729990000|2022-03-31 12:33:10|13722.4|13707.4|13722.4|13707.4|13722.4|13707.4|13722.4|13707.4|2
1648730000000|2022-03-31 12:33:20|13722.9|13707.9|13730|13715|13730.5|13715.5|13722.9|13707.9|1
1648730010000|2022-03-31 12:33:30|13729.5|13714.5|13732.5|13717.5|13732.5|13717.5|13729.5|13714.5|8
1648730020000|2022-03-31 12:33:40|13732.9|13717.9|13738.6|13723.6|13738.6|13723.6|13732.7|13717.7|22
1648730030000|2022-03-31 12:33:50|13737.7|13722.7|13755.3|13740.3|13755.3|13740.3|13737.1|13722.1|13
1648730040000|2022-03-31 12:34:00|13756.6|13741.6|13747.2|13732.2|13756.6|13741.6|13747.2|13732.2|3
1648730050000|2022-03-31 12:34:10|13746.7|13731.7|13751.8|13736.8|13751.8|13736.8|13743.6|13728.6|1
1648730060000|2022-03-31 12:34:20|13770.5|13733|13767.7|13752.7|13770.5|13752.7|13765.7|13733|32
1648730070000|2022-03-31 12:34:30|13768.3|13753.3|13768.5|13753.5|13768.8|13753.8|13768.3|13753.3|1
1648730080000|2022-03-31 12:34:40|13768.3|13753.3|13765.8|13750.8|13769.1|13754.1|13765.8|13750.8|4
1648730090000|2022-03-31 12:34:50|13766.1|13751.1|13762.5|13747.5|13766.8|13751.8|13762.5|13747.5|8
1648730100000|2022-03-31 12:35:00|13762.2|13747.2|13761.5|13746.5|13762.2|13747.2|13761.5|13746.5|1
1648730130000|2022-03-31 12:35:30|13761|13746|13759.1|13734.1|13765.3|13746|13755.6|13727|2
1648730140000|2022-03-31 12:35:40|13760.1|13735.1|13759.2|13734.2|13760.7|13735.7|13759.2|13734.2|0
1648730150000|2022-03-31 12:35:50|13756.1|13731.1|13750.6|13735.6|13756.1|13735.8|13750.6|13731.1|3
1648730160000|2022-03-31 12:36:00|13750.4|13735.4|13760|13745|13760|13745|13749.9|13727.5|27
1648730170000|2022-03-31 12:36:10|13760.3|13745.3|13760|13745|13760.3|13745.3|13760|13745|1
1648730180000|2022-03-31 12:36:20|13757.5|13742.5|13757.5|13742.5|13757.5|13742.5|13757.5|13742.5|0
1648730200000|2022-03-31 12:36:40|13758.1|13743.1|13758.1|13743.1|13758.1|13743.1|13758.1|13743.1|0
1648730210000|2022-03-31 12:36:50|13755.1|13740.1|13758.5|13743.5|13758.5|13743.5|13751|13736|8
1648730220000|2022-03-31 12:37:00|13759|13744|13762|13747|13762|13747|13759|13744|5
1648730230000|2022-03-31 12:37:10|13761.5|13746.5|13757|13742|13761.5|13746.5|13757|13742|4
1648730250000|2022-03-31 12:37:30|13756.9|13741.9|13756.9|13741.9|13756.9|13741.9|13756.9|13741.9|0
1648730260000|2022-03-31 12:37:40|||||||||2
1648730270000|2022-03-31 12:37:50|||||||||3
1648730280000|2022-03-31 12:38:00|||||||||8
1648730310000|2022-03-31 12:38:30|||||||||4
1648730320000|2022-03-31 12:38:40|13749.5|13734.5|13748.8|13733.8|13749.5|13734.5|13748.8|13733.8|5
1648730340000|2022-03-31 12:39:00|13748.5|13733.5|13748.5|13733.5|13748.5|13733.5|13748.5|13733.5|1
1648730360000|2022-03-31 12:39:20|13715.6|13700.6|13726.6|13711.6|13727.1|13712.1|13715.6|13700.6|5
1648730370000|2022-03-31 12:39:30|13726.4|13711.4|13726.3|13711.3|13726.9|13711.9|13726.3|13711.3|0
1648730380000|2022-03-31 12:39:40|13726.1|13711.1|13725.6|13710.6|13726.4|13711.4|13725.6|13710.6|1
1648730400000|2022-03-31 12:40:00|13725|13710|13725|13710|13725|13710|13724.8|13709.8|1
1648730440000|2022-03-31 12:40:40|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|13724.8|13709.8|0
1648730450000|2022-03-31 12:40:50|13724.6|13709.6|13723.4|13708.4|13728.1|13713.1|13723.4|13708.4|3
1648730460000|2022-03-31 12:41:00|13723.1|13708.1|13723|13708|13723.3|13708.3|13723|13708|0
1648730470000|2022-03-31 12:41:10|13730.8|13705.8|13730.8|13705.8|13730.8|13705.8|13730.8|13705.8|0
1648730490000|2022-03-31 12:41:30|13731.1|13706.1|13723|13708|13731.1|13708|13722.8|13706.1|1
1648730500000|2022-03-31 12:41:40|13723.1|13708.1|13723.3|13708.3|13723.5|13708.5|13723.1|13708.1|0
1648730510000|2022-03-31 12:41:50|13723.1|13708.1|13722.7|13707.7|13723.1|13708.1|13722.7|13707.7|0
1648730530000|2022-03-31 12:42:10|13722.6|13707.6|13722.2|13707.2|13722.6|13707.6|13722.2|13707.2|0
1648730550000|2022-03-31 12:42:30|13722.6|13707.6|13722.6|13707.6|13722.6|13707.6|13722.6|13707.6|0
1648730560000|2022-03-31 12:42:40|13734.5|13719.5|13738.6|13723.6|13738.6|13723.6|13734.5|13719.5|19
1648730570000|2022-03-31 12:42:50|13739.1|13724.1|13739.2|13724.2|13739.2|13724.2|13738.6|13723.6|1
1648730580000|2022-03-31 12:43:00|13739.1|13724.1|13739.2|13724.2|13739.2|13724.2|13739.1|13724.1|1
1648730590000|2022-03-31 12:43:10|13738.9|13723.9|13738.9|13723.9|13738.9|13723.9|13738.9|13723.9|0
1648730610000|2022-03-31 12:43:30|13739.6|13724.6|13739.6|13724.6|13739.6|13724.6|13739.6|13724.6|1
1648730620000|2022-03-31 12:43:40|13748.7|13733.7|13748.9|13733.9|13748.9|13733.9|13748.7|13733.7|19
1648730630000|2022-03-31 12:43:50|13751.5|13736.5|13749.3|13734.3|13751.5|13736.5|13749.3|13734.3|2
1648730640000|2022-03-31 12:44:00|13749.6|13734.6|13750|13735|13750.3|13735.3|13749.4|13734.4|5
1648730670000|2022-03-31 12:44:30|||||||||10
1648730700000|2022-03-31 12:45:00|13745.1|13730.1|13740.3|13725.3|13748.2|13730.1|13740.3|13723|4
1648730710000|2022-03-31 12:45:10|13736.2|13721.2|13736|13721|13736.2|13721.2|13736|13721|0
1648730720000|2022-03-31 12:45:20|13735.5|13720.5|13735.5|13720.5|13735.5|13720.5|13735.5|13720.5|2
1648730740000|2022-03-31 12:45:40|13735.1|13720.1|13732|13717|13735.1|13720.1|13732|13717|1
1648730750000|2022-03-31 12:45:50|||||||||1
1648730760000|2022-03-31 12:46:00|13731.7|13716.7|13731.7|13716.7|13731.7|13716.7|13731.7|13716.7|0
1648730770000|2022-03-31 12:46:10|13732|13717|13732|13717|13732|13717|13732|13717|0
1648730780000|2022-03-31 12:46:20|||||||||1
1648730800000|2022-03-31 12:46:40|13731.2|13716.2|13731.2|13716.2|13732|13717|13731.2|13716.2|0
1648730810000|2022-03-31 12:46:50|||||||||1
1648730840000|2022-03-31 12:47:20|13730.6|13715.6|13730.2|13715.2|13730.6|13715.6|13730.2|13715.2|8
1648730850000|2022-03-31 12:47:30|13731.2|13716.2|13730|13715|13731.2|13716.2|13730|13715|0
1648730870000|2022-03-31 12:47:50|13729.2|13714.2|13729.2|13714.2|13729.2|13714.2|13729.2|13714.2|1
1648730890000|2022-03-31 12:48:10|13729|13714|13729|13714|13729|13714|13729|13714|0
1648730900000|2022-03-31 12:48:20|13729.3|13714.3|13729.5|13714.5|13729.5|13714.5|13729.3|13714.3|2
1648730910000|2022-03-31 12:48:30|13729.2|13714.2|13729.5|13714.5|13729.5|13714.5|13729.2|13714.2|1
1648730930000|2022-03-31 12:48:50|13734.8|13719.8|13736.2|13721.2|13736.2|13721.2|13734.8|13719.8|4
1648730950000|2022-03-31 12:49:10|13736.5|13721.5|13737.2|13722.2|13737.2|13722.2|13736.5|13721.5|1
1648730960000|2022-03-31 12:49:20|13737.7|13722.7|13737.2|13722.2|13737.7|13722.7|13737.2|13722.2|0
1648730990000|2022-03-31 12:49:50|13735.8|13720.8|13736|13721|13736|13721|13735.8|13720.8|2
1648731000000|2022-03-31 12:50:00|13736.5|13721.5|13736.5|13721.5|13736.5|13721.5|13736.5|13721.5|0
1648731010000|2022-03-31 12:50:10|13736.3|13721.3|13736.3|13721.3|13736.3|13721.3|13736.3|13721.3|0
1648731020000|2022-03-31 12:50:20|13736.1|13721.1|13736.1|13721.1|13736.1|13721.1|13736.1|13721.1|0
1648731030000|2022-03-31 12:50:30|13736.6|13721.6|13736.6|13721.6|13736.6|13721.6|13736.6|13721.6|0
1648731040000|2022-03-31 12:50:40|13736.4|13721.4|13736.8|13721.8|13736.8|13721.8|13736.4|13721.4|2
1648731060000|2022-03-31 12:51:00|13738.7|13723.7|13742.8|13727.8|13742.8|13727.8|13738.7|13723.7|2
1648731070000|2022-03-31 12:51:10|13743.6|13728.6|13744|13729|13744|13729|13743.6|13728.6|2
1648731080000|2022-03-31 12:51:20|13744.6|13729.6|13745.4|13730.4|13745.4|13730.4|13744.6|13729.6|2
1648731090000|2022-03-31 12:51:30|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|0
1648731100000|2022-03-31 12:51:40|13745.3|13730.3|13745.8|13730.8|13745.8|13730.8|13745.3|13730.3|0
1648731110000|2022-03-31 12:51:50|13747.4|13732.4|13751.3|13736.3|13751.3|13736.3|13747.4|13732.4|10
1648731170000|2022-03-31 12:52:50|13751.5|13736.5|13751.8|13736.8|13751.8|13736.8|13751.5|13736.5|1
1648731180000|2022-03-31 12:53:00|13752.8|13737.8|13754.5|13739.5|13754.5|13739.5|13752.8|13737.8|1
1648731200000|2022-03-31 12:53:20|13754.3|13739.3|13753.3|13738.3|13754.3|13739.3|13753.3|13738.3|1
1648731240000|2022-03-31 12:54:00|13753.6|13738.6|13755.3|13740.3|13755.3|13740.3|13753.6|13738.6|0
1648731250000|2022-03-31 12:54:10|13755.6|13740.6|13756.1|13741.1|13756.1|13741.1|13755.6|13740.6|0
1648731260000|2022-03-31 12:54:20|||||||||1
1648731270000|2022-03-31 12:54:30|13756.3|13741.3|13756.3|13741.3|13756.3|13741.3|13756.3|13741.3|0
1648731280000|2022-03-31 12:54:40|13756.1|13741.1|13759.3|13744.3|13759.3|13744.3|13756.1|13741.1|12
1648731290000|2022-03-31 12:54:50|13760.9|13745.9|13760.1|13745.1|13762.1|13747.1|13759.9|13744.9|2
1648731320000|2022-03-31 12:55:20|13759.9|13744.9|13759.9|13744.9|13759.9|13744.9|13759.9|13744.9|0
1648731340000|2022-03-31 12:55:40|13760.6|13745.6|13761.5|13746.5|13761.5|13746.5|13760.6|13745.6|1
1648731350000|2022-03-31 12:55:50|13761.3|13746.3|13761.3|13746.3|13761.3|13746.3|13761.3|13746.3|0
1648731360000|2022-03-31 12:56:00|13761.7|13746.7|13762|13747|13762|13747|13761.7|13746.7|4
1648731390000|2022-03-31 12:56:30|13761.3|13746.3|13761.1|13746.1|13761.3|13746.3|13760.7|13745.7|0
1648731400000|2022-03-31 12:56:40|13751.9|13736.9|13757.2|13742.2|13757.2|13742.2|13751.9|13736.9|21
1648731410000|2022-03-31 12:56:50|13757|13742|13757|13742|13757.5|13742.5|13757|13742|0
1648731420000|2022-03-31 12:57:00|13756.9|13741.9|13751.7|13736.7|13756.9|13741.9|13751.7|13736.7|2
1648731430000|2022-03-31 12:57:10|13750.7|13735.7|13750.7|13735.7|13750.7|13735.7|13750.7|13735.7|0
1648731450000|2022-03-31 12:57:30|13751.4|13736.4|13749.2|13734.2|13751.4|13736.4|13749.2|13734.2|2
1648731460000|2022-03-31 12:57:40|13749.4|13734.4|13749.7|13734.7|13749.7|13734.7|13749.4|13734.4|0
1648731470000|2022-03-31 12:57:50|13749.9|13734.9|13749.7|13734.7|13749.9|13734.9|13749.7|13734.7|0
1648731490000|2022-03-31 12:58:10|13752|13737|13752|13737|13752|13737|13752|13737|0
1648731500000|2022-03-31 12:58:20|13752.5|13737.5|13752.8|13737.8|13752.8|13737.8|13752.5|13737.5|0
1648731510000|2022-03-31 12:58:30|13752.6|13737.6|13752.6|13737.6|13752.6|13737.6|13752.6|13737.6|0
1648731520000|2022-03-31 12:58:40|13752.4|13737.4|13752.4|13737.4|13752.4|13737.4|13752.4|13737.4|0
1648731540000|2022-03-31 12:59:00|13752.1|13737.1|13752.7|13737.7|13752.7|13737.7|13752.1|13737.1|2
1648731550000|2022-03-31 12:59:10|13755.6|13740.6|13754|13739|13757.1|13742.1|13751.5|13736.5|2
1648731560000|2022-03-31 12:59:20|13754.1|13739.1|13754.7|13739.7|13754.9|13739.9|13754.1|13739.1|0
1648731570000|2022-03-31 12:59:30|13754.9|13739.9|13754.1|13739.1|13755.2|13740.2|13754.1|13739.1|1
1648731590000|2022-03-31 12:59:50|13754.6|13739.6|13755.1|13740.1|13755.1|13740.1|13754.6|13739.6|0
1648731600000|2022-03-31 13:00:00|13755.4|13740.4|13761.1|13746.1|13761.1|13746.1|13755.4|13740.4|12
1648731610000|2022-03-31 13:00:10|||||||||1
1648731620000|2022-03-31 13:00:20|13754.8|13739.8|13755.3|13740.3|13755.3|13740.3|13754.8|13739.8|7
1648731630000|2022-03-31 13:00:30|13756|13741|13757.2|13742.2|13757.8|13742.8|13756|13741|4
1648731660000|2022-03-31 13:01:00|13757.3|13742.3|13756.3|13741.3|13757.7|13742.7|13756.2|13741.2|0
1648731670000|2022-03-31 13:01:10|13756.5|13741.5|13757|13742|13757|13742|13756.5|13741.5|1
1648731680000|2022-03-31 13:01:20|13757.2|13742.2|13757.2|13742.2|13757.2|13742.2|13757.2|13742.2|0
1648731690000|2022-03-31 13:01:30|13757.5|13742.5|13757.5|13742.5|13757.5|13742.5|13757.5|13742.5|0
1648731700000|2022-03-31 13:01:40|13758.7|13743.7|13759.8|13744.8|13759.8|13744.8|13758.7|13743.7|1
1648731710000|2022-03-31 13:01:50|13760.8|13745.8|13762.7|13747.7|13762.7|13747.7|13760.8|13745.8|0
1648731730000|2022-03-31 13:02:10|13762.5|13747.5|13762.5|13747.5|13762.5|13747.5|13762.5|13747.5|0
1648731740000|2022-03-31 13:02:20|13762.8|13747.8|13764.1|13749.1|13764.1|13749.1|13762.8|13747.8|0
1648731750000|2022-03-31 13:02:30|13764.3|13749.3|13764.1|13749.1|13765|13750|13764.1|13749.1|1
1648731760000|2022-03-31 13:02:40|13763.8|13748.8|13763.8|13748.8|13763.8|13748.8|13763.8|13748.8|0
1648731770000|2022-03-31 13:02:50|13764|13749|13764.5|13749.5|13764.5|13749.5|13764|13749|0
1648731780000|2022-03-31 13:03:00|13764.6|13749.6|13764.6|13749.6|13764.6|13749.6|13764.6|13749.6|1
1648731790000|2022-03-31 13:03:10|13763.9|13748.9|13763.6|13748.6|13763.9|13748.9|13763.6|13748.6|1
1648731800000|2022-03-31 13:03:20|13764.1|13749.1|13764.1|13749.1|13764.1|13749.1|13764.1|13749.1|0
1648731810000|2022-03-31 13:03:30|13767.2|13752.2|13768.3|13753.3|13768.3|13753.3|13767.2|13752.2|9
1648731820000|2022-03-31 13:03:40|13770.5|13755.5|13772.2|13757.2|13772.2|13757.2|13770.5|13755.5|9
1648731830000|2022-03-31 13:03:50|13772.4|13757.4|13772.6|13757.6|13772.6|13757.6|13772.4|13757.4|1
1648731840000|2022-03-31 13:04:00|13772.8|13757.8|13773.1|13758.1|13773.1|13758.1|13772.8|13757.8|0
1648731850000|2022-03-31 13:04:10|13772.8|13757.8|13760.9|13745.9|13773.1|13758.1|13758.7|13743.7|26
1648731860000|2022-03-31 13:04:20|13761.3|13746.3|13764.2|13749.2|13764.8|13749.8|13761.2|13746.2|0
1648731870000|2022-03-31 13:04:30|13763.3|13748.3|13763.8|13748.8|13763.8|13748.8|13763.3|13748.3|0
1648731890000|2022-03-31 13:04:50|13765.1|13750.1|13766|13751|13766.2|13751.2|13765.1|13750.1|1
1648731900000|2022-03-31 13:05:00|13766.3|13751.3|13766.3|13751.3|13766.3|13751.3|13766.3|13751.3|0
1648731910000|2022-03-31 13:05:10|13766.6|13751.6|13767.1|13752.1|13767.1|13752.1|13766.6|13751.6|0
1648731920000|2022-03-31 13:05:20|13766.9|13751.9|13776.9|13761.9|13776.9|13761.9|13766.9|13751.9|23
1648731930000|2022-03-31 13:05:30|13775.9|13760.9|13775.4|13760.4|13775.9|13760.9|13775.4|13760.4|0
1648731940000|2022-03-31 13:05:40|13775.7|13760.7|13775.7|13760.7|13775.7|13760.7|13775.5|13760.5|0
1648731950000|2022-03-31 13:05:50|13775.5|13760.5|13775.5|13760.5|13775.7|13760.7|13775.5|13760.5|0
1648731960000|2022-03-31 13:06:00|13774.9|13759.9|13774.9|13759.9|13775.1|13760.1|13774.7|13759.7|2
1648731970000|2022-03-31 13:06:10|13774.7|13759.7|13775.7|13760.7|13775.7|13760.7|13774.7|13759.7|0
1648732000000|2022-03-31 13:06:40|13777.3|13762.3|13780.6|13765.6|13781.6|13766.6|13777.3|13762.3|3
1648732020000|2022-03-31 13:07:00|13780.9|13765.9|13780.9|13765.9|13780.9|13765.9|13780.9|13765.9|0
1648732030000|2022-03-31 13:07:10|13781.1|13766.1|13780.9|13765.9|13781.1|13766.1|13780.9|13765.9|0
1648732040000|2022-03-31 13:07:20|13780.7|13765.7|13780.7|13765.7|13780.7|13765.7|13780.7|13765.7|0
1648732060000|2022-03-31 13:07:40|13780.5|13765.5|13782.9|13767.9|13783.8|13768.8|13780.5|13765.5|4
1648732070000|2022-03-31 13:07:50|13782.4|13767.4|13782.9|13767.9|13782.9|13767.9|13782.4|13767.4|0
1648732080000|2022-03-31 13:08:00|13783.2|13768.2|13785|13770|13785|13770|13783|13768|3
1648732090000|2022-03-31 13:08:10|13784.8|13769.8|13785|13770|13785|13770|13784.8|13769.8|0
1648732100000|2022-03-31 13:08:20|13784.6|13769.6|13784.4|13769.4|13784.6|13769.6|13781.9|13766.9|2
1648732110000|2022-03-31 13:08:30|13784|13769|13784.6|13769.6|13784.6|13769.6|13783.9|13768.9|0
1648732120000|2022-03-31 13:08:40|13785|13770|13785.6|13770.6|13785.6|13770.6|13785|13770|0
1648732130000|2022-03-31 13:08:50|13785.7|13770.7|13785|13770|13785.7|13770.7|13785|13770|1
1648732140000|2022-03-31 13:09:00|13781.2|13766.2|13778.4|13763.4|13781.2|13766.2|13778.4|13763.4|4
1648732150000|2022-03-31 13:09:10|13777.9|13762.9|13775.7|13760.7|13777.9|13762.9|13775.4|13760.4|1
1648732160000|2022-03-31 13:09:20|13775.9|13760.9|13777.2|13762.2|13777.7|13762.7|13775.9|13760.9|1
1648732170000|2022-03-31 13:09:30|13776.2|13761.2|13776.2|13761.2|13776.2|13761.2|13776.2|13761.2|0
1648732240000|2022-03-31 13:10:40|13776.5|13761.5|13776.5|13761.5|13776.5|13761.5|13776.5|13761.5|1
1648732250000|2022-03-31 13:10:50|13775.7|13760.7|13775.7|13760.7|13775.7|13760.7|13775.7|13760.7|0
1648732260000|2022-03-31 13:11:00|13776|13761|13773.8|13758.8|13776|13761|13773.8|13758.8|1
1648732270000|2022-03-31 13:11:10|13772.2|13757.2|13772.1|13757.1|13772.2|13757.2|13772.1|13757.1|0
1648732290000|2022-03-31 13:11:30|13772.7|13757.7|13772.7|13757.7|13772.7|13757.7|13772.7|13757.7|0
1648732310000|2022-03-31 13:11:50|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|13772.5|13757.5|0
1648732320000|2022-03-31 13:12:00|13772.8|13757.8|13774|13759|13774|13759|13772.8|13757.8|1
1648732330000|2022-03-31 13:12:10|13774.5|13759.5|13774.5|13759.5|13774.5|13759.5|13774.5|13759.5|0
1648732340000|2022-03-31 13:12:20|13775.3|13760.3|13780.1|13765.1|13780.1|13765.1|13775.3|13760.3|1
1648732350000|2022-03-31 13:12:30|13779.9|13764.9|13780.4|13765.4|13780.4|13765.4|13779.9|13764.9|0
1648732360000|2022-03-31 13:12:40|13780.2|13765.2|13780.4|13765.4|13780.4|13765.4|13780.2|13765.2|0
1648732370000|2022-03-31 13:12:50|13780.2|13765.2|13780.8|13765.8|13780.8|13765.8|13780.2|13765.2|0
1648732390000|2022-03-31 13:13:10|13781.1|13766.1|13777.2|13762.2|13781.1|13766.1|13777.2|13762.2|8
1648732410000|2022-03-31 13:13:30|13776.5|13761.5|13776.3|13761.3|13776.5|13761.5|13775.8|13760.8|2
1648732420000|2022-03-31 13:13:40|13776|13761|13771.9|13756.9|13776|13761|13767.9|13752.9|6
1648732430000|2022-03-31 13:13:50|13772.1|13757.1|13771|13756|13773.2|13758.2|13771|13756|0
1648732440000|2022-03-31 13:14:00|13770.4|13755.4|13770.4|13755.4|13770.4|13755.4|13770.4|13755.4|0
1648732450000|2022-03-31 13:14:10|13771|13756|13770.2|13755.2|13771|13756|13770.2|13755.2|0
1648732470000|2022-03-31 13:14:30|13769.8|13754.8|13770.5|13755.5|13770.5|13755.5|13769.2|13754.2|0
1648732480000|2022-03-31 13:14:40|13770.1|13755.1|13769.5|13754.5|13770.1|13755.1|13769.5|13754.5|0
1648732490000|2022-03-31 13:14:50|13770.8|13755.8|13770.2|13755.2|13771.8|13756.8|13770.2|13755.2|5
1648732500000|2022-03-31 13:15:00|13770|13755|13769.3|13754.3|13770.2|13755.2|13769.3|13754.3|0
1648732510000|2022-03-31 13:15:10|13770.3|13755.3|13771.2|13756.2|13771.7|13756.7|13770.3|13755.3|0
1648732520000|2022-03-31 13:15:20|13771.6|13756.6|13772.2|13757.2|13772.2|13757.2|13771.6|13756.6|0
1648732530000|2022-03-31 13:15:30|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|13772.4|13757.4|0
1648732540000|2022-03-31 13:15:40|13772.7|13757.7|13772.2|13757.2|13772.7|13757.7|13771.8|13756.8|1
1648732560000|2022-03-31 13:16:00|13772.5|13757.5|13772.7|13757.7|13772.7|13757.7|13772.5|13757.5|0
1648732590000|2022-03-31 13:16:30|13771.8|13756.8|13771.6|13756.6|13771.8|13756.8|13771.6|13756.6|0
1648732600000|2022-03-31 13:16:40|13770.5|13755.5|13769|13754|13770.5|13755.5|13769|13754|0
1648732610000|2022-03-31 13:16:50|13768.8|13753.8|13771.3|13756.3|13774|13759|13768.5|13753.5|0
1648732620000|2022-03-31 13:17:00|13771.1|13756.1|13768.2|13753.2|13771.1|13756.1|13768.2|13753.2|0
1648732630000|2022-03-31 13:17:10|13769.2|13754.2|13770.7|13755.7|13770.7|13755.7|13769.2|13754.2|2
1648732660000|2022-03-31 13:17:40|13770.3|13755.3|13770|13755|13770.3|13755.3|13770|13755|0
1648732680000|2022-03-31 13:18:00|13769|13754|13766|13751|13769|13754|13766|13751|2
1648732690000|2022-03-31 13:18:10|13765.3|13750.3|13763.5|13748.5|13765.3|13750.3|13763.5|13748.5|0
1648732700000|2022-03-31 13:18:20|13764.2|13749.2|13764.6|13749.6|13764.6|13749.6|13764.2|13749.2|0
1648732710000|2022-03-31 13:18:30|13765.2|13750.2|13765.2|13750.2|13765.2|13750.2|13765.2|13750.2|0
1648732720000|2022-03-31 13:18:40|||||||||1
1648732740000|2022-03-31 13:19:00|13767.1|13752.1|13768.5|13753.5|13768.5|13753.5|13767.1|13752.1|1
1648732770000|2022-03-31 13:19:30|13768.9|13753.9|13771.5|13756.5|13771.5|13756.5|13768.9|13753.9|1
1648732780000|2022-03-31 13:19:40|13771|13756|13769.5|13754.5|13771|13756|13769.5|13754.5|0
1648732790000|2022-03-31 13:19:50|13771.5|13756.5|13774.7|13759.7|13774.7|13759.7|13771.5|13756.5|2
1648732800000|2022-03-31 13:20:00|13774.5|13759.5|13774.7|13759.7|13774.7|13759.7|13772.5|13757.5|0
1648732810000|2022-03-31 13:20:10|13775.2|13760.2|13773.6|13758.6|13775.2|13760.2|13773.6|13758.6|11
1648732830000|2022-03-31 13:20:30|13773.3|13758.3|13773.3|13758.3|13773.3|13758.3|13773.3|13758.3|0
1648732840000|2022-03-31 13:20:40|13773.1|13758.1|13773.3|13758.3|13774.3|13759.3|13772.8|13757.8|0
1648732860000|2022-03-31 13:21:00|13772.8|13757.8|13773.5|13758.5|13773.5|13758.5|13772.8|13757.8|2
1648732870000|2022-03-31 13:21:10|13773.3|13758.3|13775.7|13760.7|13776.2|13761.2|13773.3|13758.3|3
1648732880000|2022-03-31 13:21:20|13775.1|13760.1|13773.3|13758.3|13775.1|13760.1|13773.3|13758.3|0
1648732900000|2022-03-31 13:21:40|13773.1|13758.1|13773|13758|13773.1|13758.1|13773|13758|22
1648732910000|2022-03-31 13:21:50|13773.3|13758.3|13772.8|13757.8|13773.3|13758.3|13772.8|13757.8|2
1648732970000|2022-03-31 13:22:50|13773.3|13758.3|13773.8|13758.8|13773.8|13758.8|13773.3|13758.3|0
1648732980000|2022-03-31 13:23:00|13777.7|13762.7|13783.7|13768.7|13783.7|13768.7|13777.5|13762.5|10
1648732990000|2022-03-31 13:23:10|13783|13768|13783|13768|13783|13768|13783|13768|0
1648733000000|2022-03-31 13:23:20|13784.3|13769.3|13784.2|13769.2|13784.3|13769.3|13784|13769|1
1648733010000|2022-03-31 13:23:30|13784|13769|13784.5|13769.5|13784.7|13769.7|13784|13769|0
1648733020000|2022-03-31 13:23:40|13784.3|13769.3|13784.7|13769.7|13785.2|13770.2|13784.3|13769.3|3
1648733030000|2022-03-31 13:23:50|13784.5|13769.5|13783.3|13768.3|13785|13770|13783.3|13768.3|0
1648733040000|2022-03-31 13:24:00|13782.3|13767.3|13781.8|13766.8|13782.5|13767.5|13781.8|13766.8|2
1648733050000|2022-03-31 13:24:10|13782.1|13767.1|13782.3|13767.3|13782.5|13767.5|13782.1|13767.1|1
1648733060000|2022-03-31 13:24:20|13782.5|13767.5|13783.2|13768.2|13783.2|13768.2|13782.5|13767.5|1
1648733070000|2022-03-31 13:24:30|||||||||1
1648733090000|2022-03-31 13:24:50|13782.8|13767.8|13783.2|13768.2|13783.2|13768.2|13782.8|13767.8|1
1648733100000|2022-03-31 13:25:00|13783.8|13768.8|13783.7|13768.7|13784|13769|13783.7|13768.7|8
1648733110000|2022-03-31 13:25:10|13784|13769|13788.9|13773.9|13789.4|13774.4|13784|13769|1
1648733120000|2022-03-31 13:25:20|13789.4|13774.4|13790.4|13775.4|13790.4|13775.4|13789.4|13774.4|1
1648733130000|2022-03-31 13:25:30|13790.5|13775.5|13789|13774|13790.7|13775.7|13789|13774|2
1648733140000|2022-03-31 13:25:40|13790|13775|13790|13775|13790|13775|13790|13775|0
1648733150000|2022-03-31 13:25:50|13790.8|13775.8|13790.9|13775.9|13791.2|13776.2|13790.7|13775.7|2
1648733160000|2022-03-31 13:26:00|||||||||3
1648733170000|2022-03-31 13:26:10|13791.1|13776.1|13791.1|13776.1|13791.1|13776.1|13791.1|13776.1|1
1648733180000|2022-03-31 13:26:20|13790.9|13775.9|13790.9|13775.9|13790.9|13775.9|13790.9|13775.9|1
1648733190000|2022-03-31 13:26:30|13790.7|13775.7|13790.7|13775.7|13790.7|13775.7|13790.7|13775.7|0
1648733200000|2022-03-31 13:26:40|13789|13774|13788.3|13773.3|13789|13774|13788.1|13773.1|1
1648733220000|2022-03-31 13:27:00|13788.5|13773.5|13788.3|13773.3|13788.5|13773.5|13788.3|13773.3|0
1648733230000|2022-03-31 13:27:10|||||||||1
1648733240000|2022-03-31 13:27:20|13786.1|13771.1|13785|13770|13786.1|13771.1|13785|13770|2
1648733280000|2022-03-31 13:28:00|13785.5|13770.5|13785.5|13770.5|13785.5|13770.5|13785.5|13770.5|0
1648733290000|2022-03-31 13:28:10|13786.4|13771.4|13786.4|13771.4|13786.4|13771.4|13786.4|13771.4|2
1648733300000|2022-03-31 13:28:20|13786.9|13771.9|13787.4|13772.4|13787.4|13772.4|13786.9|13771.9|0
1648733310000|2022-03-31 13:28:30|13787.2|13772.2|13790.2|13775.2|13790.4|13775.4|13787.2|13772.2|0
1648733320000|2022-03-31 13:28:40|13790.4|13775.4|13790.5|13775.5|13790.5|13775.5|13789.8|13774.8|0
1648733330000|2022-03-31 13:28:50|13790.3|13775.3|13789.8|13774.8|13790.3|13775.3|13789.8|13774.8|0
1648733340000|2022-03-31 13:29:00|13789|13774|13789.4|13774.4|13789.6|13774.6|13788.9|13773.9|1
1648733350000|2022-03-31 13:29:10|13789|13774|13789.6|13774.6|13789.6|13774.6|13788.5|13773.5|0
1648733360000|2022-03-31 13:29:20|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|13789.7|13774.7|0
1648733370000|2022-03-31 13:29:30|13788.8|13773.8|13789.1|13774.1|13789.7|13774.7|13788.8|13773.8|1
1648733380000|2022-03-31 13:29:40|13789.6|13774.6|13789.2|13774.2|13789.6|13774.6|13789.2|13774.2|0
1648733390000|2022-03-31 13:29:50|13789.4|13774.4|13789.2|13774.2|13789.4|13774.4|13788.3|13773.3|0
1648733400000|2022-03-31 13:30:00|13789|13774|13794.4|13779.4|13795.2|13780.2|13788.9|13773.9|9
1648733410000|2022-03-31 13:30:10|13794.7|13779.7|13791.4|13776.4|13795.4|13780.4|13791.4|13776.4|3
1648733420000|2022-03-31 13:30:20|13791.2|13776.2|13787.4|13772.4|13791.2|13776.2|13786.5|13771.5|1
1648733430000|2022-03-31 13:30:30|13787.2|13772.2|13787.5|13772.5|13787.9|13772.9|13785.9|13770.9|7
1648733440000|2022-03-31 13:30:40|13787.3|13772.3|13786.5|13771.5|13787.6|13772.6|13786.5|13771.5|7
1648733450000|2022-03-31 13:30:50|13785.2|13770.2|13784.7|13769.7|13785.2|13770.2|13784.7|13769.7|1
1648733460000|2022-03-31 13:31:00|13784.5|13769.5|13787.2|13772.2|13787.5|13772.5|13784|13769|9
1648733470000|2022-03-31 13:31:10|13787.4|13772.4|13787.4|13772.4|13787.9|13772.9|13786.9|13771.9|1
1648733480000|2022-03-31 13:31:20|13787.2|13772.2|13786.8|13771.8|13787.2|13772.2|13786.8|13771.8|2
1648733490000|2022-03-31 13:31:30|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|13787.4|13772.4|4
1648733500000|2022-03-31 13:31:40|13787.7|13772.7|13793.4|13778.4|13793.4|13778.4|13787.4|13772.4|3
1648733510000|2022-03-31 13:31:50|13792.2|13777.2|13791.2|13776.2|13792.2|13777.2|13791.2|13776.2|0
1648733520000|2022-03-31 13:32:00|13790.9|13775.9|13784.5|13769.5|13791.9|13776.9|13783.7|13768.7|9
1648733530000|2022-03-31 13:32:10|13784.4|13769.4|13786.2|13771.2|13787|13772|13784.4|13769.4|1
1648733550000|2022-03-31 13:32:30|13785.6|13770.6|13784|13769|13785.6|13770.6|13784|13769|0
1648733560000|2022-03-31 13:32:40|13783.7|13768.7|13783.5|13768.5|13783.7|13768.7|13783.5|13768.5|1
1648733580000|2022-03-31 13:33:00|13783.8|13768.8|13788.6|13773.6|13788.6|13773.6|13783.8|13768.8|3
1648733590000|2022-03-31 13:33:10|13788.4|13773.4|13788.8|13773.8|13789.9|13774.9|13788.3|13773.3|1
1648733600000|2022-03-31 13:33:20|13789.6|13774.6|13788.9|13773.9|13790.8|13775.8|13788.7|13773.7|1
1648733620000|2022-03-31 13:33:40|13788.6|13773.6|13788.6|13773.6|13788.6|13773.6|13788.6|13773.6|0
1648733630000|2022-03-31 13:33:50|13788.2|13773.2|13788.1|13773.1|13788.9|13773.9|13786.9|13771.9|3
1648733640000|2022-03-31 13:34:00|13787.7|13772.7|13788.4|13773.4|13788.4|13773.4|13787.1|13772.1|0
1648733650000|2022-03-31 13:34:10|13787.7|13772.7|13787.5|13772.5|13788.4|13773.4|13785.9|13770.9|1
1648733660000|2022-03-31 13:34:20|13787.3|13772.3|13785.9|13770.9|13787.5|13772.5|13785.6|13770.6|0
1648733670000|2022-03-31 13:34:30|13785.6|13770.6|13784.9|13769.9|13786.1|13771.1|13784.9|13769.9|1
1648733680000|2022-03-31 13:34:40|13784.8|13769.8|13785.1|13770.1|13786.1|13771.1|13784.6|13769.6|0
1648733690000|2022-03-31 13:34:50|13785.6|13770.6|13785.9|13770.9|13786.1|13771.1|13785.2|13770.2|0
1648733700000|2022-03-31 13:35:00|13785.7|13770.7|13784.1|13769.1|13785.7|13770.7|13784.1|13769.1|2
1648733710000|2022-03-31 13:35:10|13783.8|13768.8|13784.2|13769.2|13784.2|13769.2|13783.8|13768.8|1
1648733720000|2022-03-31 13:35:20|13785.7|13770.7|13786.3|13771.3|13787.5|13772.5|13785.7|13770.7|4
1648733730000|2022-03-31 13:35:30|13787.3|13772.3|13787|13772|13787.5|13772.5|13786.3|13771.3|1
1648733740000|2022-03-31 13:35:40|13787.3|13772.3|13783.5|13768.5|13787.3|13772.3|13783.3|13768.3|12
1648733750000|2022-03-31 13:35:50|13783.7|13768.7|13784|13769|13784|13769|13783.5|13768.5|7
1648733760000|2022-03-31 13:36:00|13784.9|13769.9|13785.6|13770.6|13787|13772|13784.9|13769.9|4
1648733770000|2022-03-31 13:36:10|13785.1|13770.1|13785.8|13770.8|13786.3|13771.3|13785.1|13770.1|1
1648733780000|2022-03-31 13:36:20|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|13785.3|13770.3|0
1648733800000|2022-03-31 13:36:40|13786.5|13771.5|13787.5|13772.5|13787.8|13772.8|13786.5|13771.5|1
1648733810000|2022-03-31 13:36:50|13787.6|13772.6|13787.7|13772.7|13788.3|13773.3|13787.6|13772.6|2
1648733820000|2022-03-31 13:37:00|13787.1|13772.1|13783.6|13768.6|13787.1|13772.1|13783.6|13768.6|6
1648733840000|2022-03-31 13:37:20|13783.8|13768.8|13783.1|13768.1|13784.1|13769.1|13783.1|13768.1|1
1648733860000|2022-03-31 13:37:40|13782.9|13767.9|13780.1|13765.1|13782.9|13767.9|13780.1|13765.1|2
1648733870000|2022-03-31 13:37:50|13779.9|13764.9|13779.7|13764.7|13780.5|13765.5|13779.1|13764.1|2
1648733880000|2022-03-31 13:38:00|13779.9|13764.9|13779.7|13764.7|13779.9|13764.9|13779.7|13764.7|0
1648733890000|2022-03-31 13:38:10|13779.5|13764.5|13776.9|13761.9|13779.5|13764.5|13776.9|13761.9|4
1648733900000|2022-03-31 13:38:20|13774.9|13759.9|13774.2|13759.2|13774.9|13759.9|13773.7|13758.7|4
1648733910000|2022-03-31 13:38:30|13773.9|13758.9|13769.9|13754.9|13773.9|13758.9|13769.9|13754.9|5
1648733920000|2022-03-31 13:38:40|13769.7|13754.7|13767.8|13752.8|13769.7|13754.7|13767.8|13752.8|3
1648733930000|2022-03-31 13:38:50|13767.6|13752.6|13766.6|13751.6|13767.6|13752.6|13766.6|13751.6|1
1648733940000|2022-03-31 13:39:00|13766.1|13751.1|13767.1|13752.1|13767.1|13752.1|13764.9|13749.9|7
1648733970000|2022-03-31 13:39:30|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|13767.4|13752.4|0
1648733980000|2022-03-31 13:39:40|13767.3|13752.3|13767.9|13752.9|13767.9|13752.9|13767.3|13752.3|1
1648734000000|2022-03-31 13:40:00|13769.5|13754.5|13775.7|13760.7|13776.3|13761.3|13769.5|13754.5|3
1648734010000|2022-03-31 13:40:10|13774.9|13759.9|13774.2|13759.2|13775.1|13760.1|13774.2|13759.2|0
1648734020000|2022-03-31 13:40:20|13774.1|13759.1|13774.1|13759.1|13774.1|13759.1|13773.7|13758.7|0
1648734030000|2022-03-31 13:40:30|13774.7|13759.7|13774.7|13759.7|13774.7|13759.7|13774.7|13759.7|1
1648734060000|2022-03-31 13:41:00|13774.9|13759.9|13774.2|13759.2|13774.9|13759.9|13774.2|13759.2|1
1648734080000|2022-03-31 13:41:20|13773.3|13758.3|13772.4|13757.4|13773.3|13758.3|13771.9|13756.9|3
1648734090000|2022-03-31 13:41:30|13772.2|13757.2|13769.9|13754.9|13772.2|13757.2|13769.9|13754.9|2
1648734100000|2022-03-31 13:41:40|13770.1|13755.1|13770.2|13755.2|13770.7|13755.7|13770.1|13755.1|0
1648734110000|2022-03-31 13:41:50|13771.2|13756.2|13772.7|13757.7|13772.9|13757.9|13771.2|13756.2|1
1648734120000|2022-03-31 13:42:00|13773.2|13758.2|13772.4|13757.4|13773.2|13758.2|13772.2|13757.2|2
1648734130000|2022-03-31 13:42:10|13772.6|13757.6|13773.1|13758.1|13774.4|13759.4|13772.4|13757.4|3
1648734140000|2022-03-31 13:42:20|13773.2|13758.2|13772.9|13757.9|13773.2|13758.2|13772.9|13757.9|0
1648734150000|2022-03-31 13:42:30|13772.2|13757.2|13772.6|13757.6|13772.6|13757.6|13772.2|13757.2|0
1648734160000|2022-03-31 13:42:40|13772.9|13757.9|13772.9|13757.9|13772.9|13757.9|13772.9|13757.9|0
1648734180000|2022-03-31 13:43:00|13772.6|13757.6|13769.9|13754.9|13773.1|13758.1|13769.9|13754.9|3
1648734190000|2022-03-31 13:43:10|13769.7|13754.7|13770.2|13755.2|13770.7|13755.7|13769.7|13754.7|1
1648734200000|2022-03-31 13:43:20|13770.3|13755.3|13771.4|13756.4|13771.9|13756.9|13770.3|13755.3|1
1648734210000|2022-03-31 13:43:30|13771.2|13756.2|13770.4|13755.4|13771.4|13756.4|13770.4|13755.4|3
1648734220000|2022-03-31 13:43:40|13769.9|13754.9|13769.9|13754.9|13769.9|13754.9|13769.9|13754.9|0
1648734230000|2022-03-31 13:43:50|13769.2|13754.2|13766.4|13751.4|13769.2|13754.2|13765.2|13750.2|12
1648734240000|2022-03-31 13:44:00|13766.2|13751.2|13765.2|13750.2|13767|13752|13763.4|13748.4|5
1648734250000|2022-03-31 13:44:10|||||||||1
1648734260000|2022-03-31 13:44:20|13764.9|13749.9|13765.2|13750.2|13765.2|13750.2|13764.9|13749.9|1
1648734270000|2022-03-31 13:44:30|13765.9|13750.9|13764.2|13749.2|13765.9|13750.9|13764.2|13749.2|5
1648734280000|2022-03-31 13:44:40|13763.7|13748.7|13764.4|13749.4|13764.4|13749.4|13763.7|13748.7|1
1648734290000|2022-03-31 13:44:50|||||||||1
1648734300000|2022-03-31 13:45:00|13764.9|13749.9|13764.7|13749.7|13764.9|13749.9|13764.7|13749.7|0
1648734310000|2022-03-31 13:45:10|13764.4|13749.4|13762.2|13747.2|13764.4|13749.4|13762.2|13747.2|4
1648734320000|2022-03-31 13:45:20|13762|13747|13758.2|13743.2|13762|13747|13758.2|13743.2|18
1648734330000|2022-03-31 13:45:30|13758|13743|13758.5|13743.5|13758.5|13743.5|13758|13743|3
1648734340000|2022-03-31 13:45:40|13758.2|13743.2|13759.2|13744.2|13759.7|13744.7|13758.2|13743.2|5
1648734350000|2022-03-31 13:45:50|13758.7|13743.7|13759.9|13744.9|13759.9|13744.9|13758.7|13743.7|3
1648734360000|2022-03-31 13:46:00|13760.2|13745.2|13763.6|13748.6|13763.6|13748.6|13760.2|13745.2|4
1648734370000|2022-03-31 13:46:10|13763.9|13748.9|13763.6|13748.6|13765.3|13750.3|13763.6|13748.6|2
1648734380000|2022-03-31 13:46:20|13764.8|13749.8|13764.7|13749.7|13765.8|13750.8|13764.7|13749.7|1
1648734390000|2022-03-31 13:46:30|13763.8|13748.8|13764.7|13749.7|13764.9|13749.9|13763.1|13748.1|0
1648734400000|2022-03-31 13:46:40|13762.9|13747.9|13762.9|13747.9|13762.9|13747.9|13762.9|13747.9|0
1648734410000|2022-03-31 13:46:50|13764.6|13749.6|13767.8|13752.8|13767.9|13752.9|13764.3|13749.3|1
1648734420000|2022-03-31 13:47:00|13767.4|13752.4|13767.3|13752.3|13767.4|13752.4|13766.8|13751.8|0
1648734430000|2022-03-31 13:47:10|13767.9|13752.9|13767.9|13752.9|13767.9|13752.9|13767.4|13752.4|0
1648734440000|2022-03-31 13:47:20|13768.4|13753.4|13765.3|13750.3|13768.4|13753.4|13765.3|13750.3|3
1648734450000|2022-03-31 13:47:30|13765|13750|13760.3|13745.3|13765|13750|13760.3|13745.3|2
1648734490000|2022-03-31 13:48:10|13760.1|13745.1|13759.9|13744.9|13760.9|13745.9|13759.8|13744.8|0
1648734500000|2022-03-31 13:48:20|13759.8|13744.8|13759.8|13744.8|13759.8|13744.8|13759.8|13744.8|0
1648734510000|2022-03-31 13:48:30|13760.9|13745.9|13760.6|13745.6|13762.8|13747.8|13760.6|13745.6|0
1648734520000|2022-03-31 13:48:40|13760.4|13745.4|13759.8|13744.8|13760.4|13745.4|13759.8|13744.8|0
1648734540000|2022-03-31 13:49:00|13760.7|13745.7|13761.6|13746.6|13761.6|13746.6|13760.7|13745.7|1
1648734550000|2022-03-31 13:49:10|13761.2|13746.2|13757.6|13742.6|13761.2|13746.2|13757.6|13742.6|0
1648734560000|2022-03-31 13:49:20|13756.7|13741.7|13756.3|13741.3|13757.3|13742.3|13755.8|13740.8|4
1648734570000|2022-03-31 13:49:30|13756.6|13741.6|13762|13747|13762|13747|13756.1|13741.1|7
1648734580000|2022-03-31 13:49:40|13761.3|13746.3|13762|13747|13762|13747|13761|13746|0
1648734590000|2022-03-31 13:49:50|13762.4|13747.4|13763.5|13748.5|13763.5|13748.5|13762.4|13747.4|0
1648734600000|2022-03-31 13:50:00|13764.1|13749.1|13765.4|13750.4|13765.4|13750.4|13763.3|13748.3|2
1648734610000|2022-03-31 13:50:10|13766.8|13751.8|13767.3|13752.3|13767.3|13752.3|13766.8|13751.8|0
1648734620000|2022-03-31 13:50:20|13767.5|13752.5|13768.3|13753.3|13768.3|13753.3|13767.5|13752.5|0
1648734630000|2022-03-31 13:50:30|13768.5|13753.5|13768.3|13753.3|13768.7|13753.7|13768.3|13753.3|1
1648734640000|2022-03-31 13:50:40|13767.5|13752.5|13767.5|13752.5|13767.5|13752.5|13767.5|13752.5|0
1648734650000|2022-03-31 13:50:50|13767.9|13752.9|13767.7|13752.7|13767.9|13752.9|13766.8|13751.8|1
1648734660000|2022-03-31 13:51:00|13768|13753|13766.5|13751.5|13768.5|13753.5|13766.5|13751.5|1
1648734670000|2022-03-31 13:51:10|13766.7|13751.7|13764.7|13749.7|13767|13752|13764.7|13749.7|0
1648734680000|2022-03-31 13:51:20|13765.3|13750.3|13765.3|13750.3|13765.3|13750.3|13765.2|13750.2|1
1648734690000|2022-03-31 13:51:30|13765.7|13750.7|13767.7|13752.7|13767.7|13752.7|13765.7|13750.7|0
1648734710000|2022-03-31 13:51:50|13767.5|13752.5|13766.8|13751.8|13767.5|13752.5|13766.8|13751.8|1
1648734720000|2022-03-31 13:52:00|13766.5|13751.5|13766.5|13751.5|13766.5|13751.5|13766.5|13751.5|0
1648734730000|2022-03-31 13:52:10|13767|13752|13767.1|13752.1|13767.6|13752.6|13767|13752|0
1648734740000|2022-03-31 13:52:20|13767.6|13752.6|13767.6|13752.6|13767.6|13752.6|13767.6|13752.6|1
1648734760000|2022-03-31 13:52:40|13767.9|13752.9|13767.9|13752.9|13767.9|13752.9|13767.9|13752.9|0
1648734770000|2022-03-31 13:52:50|13761.5|13746.5|13761.2|13746.2|13761.5|13746.5|13761.2|13746.2|3
1648734780000|2022-03-31 13:53:00|13759.3|13744.3|13759.5|13744.5|13759.5|13744.5|13758.2|13743.2|1
1648734800000|2022-03-31 13:53:20|13760|13745|13761.2|13746.2|13761.2|13746.2|13760|13745|0
1648734810000|2022-03-31 13:53:30|13761.5|13746.5|13761.5|13746.5|13761.5|13746.5|13761.3|13746.3|0
1648734820000|2022-03-31 13:53:40|13761.8|13746.8|13761|13746|13761.8|13746.8|13761|13746|0
1648734840000|2022-03-31 13:54:00|13761.2|13746.2|13761.2|13746.2|13762|13747|13761.2|13746.2|0
1648734850000|2022-03-31 13:54:10|13761.3|13746.3|13761.3|13746.3|13761.3|13746.3|13761.1|13746.1|0
1648734860000|2022-03-31 13:54:20|13762.3|13747.3|13762.3|13747.3|13762.3|13747.3|13762.3|13747.3|1
1648734870000|2022-03-31 13:54:30|13761.9|13746.9|13761.1|13746.1|13761.9|13746.9|13761.1|13746.1|1
1648734900000|2022-03-31 13:55:00|13760.9|13745.9|13760.6|13745.6|13761.1|13746.1|13760.6|13745.6|0
1648734920000|2022-03-31 13:55:20|13760.8|13745.8|13760.6|13745.6|13761.1|13746.1|13760.6|13745.6|1
1648734970000|2022-03-31 13:56:10|13759.3|13744.3|13756.4|13741.4|13759.3|13744.3|13756.4|13741.4|5
1648734980000|2022-03-31 13:56:20|13756.6|13741.6|13756.1|13741.1|13756.6|13741.6|13756.1|13741.1|0
1648734990000|2022-03-31 13:56:30|13756.3|13741.3|13756.3|13741.3|13756.3|13741.3|13756.3|13741.3|0
1648735000000|2022-03-31 13:56:40|13756.6|13741.6|13743.3|13728.3|13758.4|13743.4|13743.3|13728.3|45
1648735010000|2022-03-31 13:56:50|13743.4|13728.4|13743.4|13728.4|13743.6|13728.6|13742.7|13727.7|0
1648735020000|2022-03-31 13:57:00|13743.1|13728.1|13744.8|13729.8|13744.8|13729.8|13743.1|13728.1|7
1648735030000|2022-03-31 13:57:10|13745.9|13730.9|13745.9|13730.9|13745.9|13730.9|13745.9|13730.9|3
1648735040000|2022-03-31 13:57:20|13745.4|13730.4|13744.6|13729.6|13745.4|13730.4|13744.6|13729.6|0
1648735050000|2022-03-31 13:57:30|13744.8|13729.8|13745.1|13730.1|13745.3|13730.3|13744.8|13729.8|1
1648735060000|2022-03-31 13:57:40|13745.8|13730.8|13745.3|13730.3|13745.8|13730.8|13744.8|13729.8|2
1648735070000|2022-03-31 13:57:50|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|13745.1|13730.1|1
1648735080000|2022-03-31 13:58:00|13744.8|13729.8|13742.4|13727.4|13744.8|13729.8|13742.4|13727.4|1
1648735090000|2022-03-31 13:58:10|13742.2|13727.2|13742.3|13727.3|13742.3|13727.3|13741.9|13726.9|1
1648735100000|2022-03-31 13:58:20|13744|13729|13743.8|13728.8|13744|13729|13743.8|13728.8|1
1648735110000|2022-03-31 13:58:30|13743.6|13728.6|13744.4|13729.4|13744.4|13729.4|13743.4|13728.4|0
1648735120000|2022-03-31 13:58:40|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|13743.9|13728.9|0
1648735130000|2022-03-31 13:58:50|13744.1|13729.1|13744.8|13729.8|13744.8|13729.8|13744.1|13729.1|0
1648735140000|2022-03-31 13:59:00|13745.1|13730.1|13745.1|13730.1|13746.1|13731.1|13744.4|13729.4|2
1648735150000|2022-03-31 13:59:10|13744.9|13729.9|13744.4|13729.4|13745.1|13730.1|13744.4|13729.4|0
1648735170000|2022-03-31 13:59:30|13743.9|13728.9|13744.4|13729.4|13744.4|13729.4|13743.9|13728.9|1
1648735180000|2022-03-31 13:59:40|13744.6|13729.6|13744.7|13729.7|13744.9|13729.9|13744.4|13729.4|0
1648735190000|2022-03-31 13:59:50|13743.4|13728.4|13744.4|13729.4|13744.4|13729.4|13743.4|13728.4|1
1648735200000|2022-03-31 14:00:00|13744|13729|13743.4|13728.4|13744|13729|13742.9|13727.9|0
1648735230000|2022-03-31 14:00:30|13743.2|13728.2|13738.5|13723.5|13743.2|13728.2|13737|13722|25
1648735240000|2022-03-31 14:00:40|13738.9|13723.9|13737.8|13722.8|13740.5|13725.5|13737.2|13722.2|20
1648735250000|2022-03-31 14:00:50|13738.7|13723.7|13739|13724|13739|13724|13738.7|13723.7|1
1648735260000|2022-03-31 14:01:00|13738.9|13723.9|13738.9|13723.9|13738.9|13723.9|13738.7|13723.7|1
1648735270000|2022-03-31 14:01:10|13738.5|13723.5|13738|13723|13738.5|13723.5|13738|13723|2
1648735280000|2022-03-31 14:01:20|13738.4|13723.4|13738.9|13723.9|13739.4|13724.4|13738.4|13723.4|1
1648735290000|2022-03-31 14:01:30|||||||||1
1648735300000|2022-03-31 14:01:40|13738.2|13723.2|13738.2|13723.2|13738.2|13723.2|13738.2|13723.2|0
1648735310000|2022-03-31 14:01:50|13737.6|13722.6|13736.7|13721.7|13737.6|13722.6|13736.7|13721.7|1
1648735320000|2022-03-31 14:02:00|13736.8|13721.8|13736.5|13721.5|13736.8|13721.8|13736.5|13721.5|1
1648735330000|2022-03-31 14:02:10|13736.7|13721.7|13736.7|13721.7|13736.7|13721.7|13736.7|13721.7|2
1648735340000|2022-03-31 14:02:20|13736|13721|13736.2|13721.2|13736.2|13721.2|13735.7|13720.7|9
1648735350000|2022-03-31 14:02:30|||||||||1
1648735380000|2022-03-31 14:03:00|13735.8|13720.8|13735.2|13720.2|13735.8|13720.8|13730.8|13715.8|25
1648735390000|2022-03-31 14:03:10|13734.8|13719.8|13730.8|13715.8|13734.8|13719.8|13730.8|13715.8|1
1648735400000|2022-03-31 14:03:20|13731|13716|13730.8|13715.8|13731|13716|13730.8|13715.8|2
1648735410000|2022-03-31 14:03:30|13727.8|13712.8|13723.8|13708.8|13727.8|13712.8|13723.8|13708.8|17
1648735420000|2022-03-31 14:03:40|13724|13709|13724.3|13709.3|13724.5|13709.5|13724|13709|0
1648735430000|2022-03-31 14:03:50|13725.5|13710.5|13725.5|13710.5|13725.5|13710.5|13725.5|13710.5|2
1648735440000|2022-03-31 14:04:00|13726.8|13711.8|13728.8|13713.8|13729.8|13714.8|13726.2|13711.2|0
1648735450000|2022-03-31 14:04:10|13729|13714|13726.5|13711.5|13729|13714|13726.3|13711.3|2
1648735460000|2022-03-31 14:04:20|13725|13710|13724|13709|13725|13710|13723.2|13708.2|7
1648735470000|2022-03-31 14:04:30|13723.5|13708.5|13716.8|13701.8|13723.5|13708.5|13712.8|13697.8|7
1648735480000|2022-03-31 14:04:40|13717|13702|13717.7|13702.7|13717.8|13702.8|13714.2|13699.2|3
1648735490000|2022-03-31 14:04:50|13715.2|13700.2|13716.2|13701.2|13716.2|13701.2|13715.2|13700.2|1
1648735500000|2022-03-31 14:05:00|13717.2|13702.2|13720|13705|13720|13705|13717.2|13702.2|0
1648735510000|2022-03-31 14:05:10|13720.2|13705.2|13721.3|13706.3|13722.1|13707.1|13720.2|13705.2|0
1648735520000|2022-03-31 14:05:20|13720.3|13705.3|13719.5|13704.5|13720.3|13705.3|13719.5|13704.5|1
1648735530000|2022-03-31 14:05:30|13720.2|13705.2|13723|13708|13723|13708|13720.2|13705.2|0
1648735540000|2022-03-31 14:05:40|13718.5|13703.5|13714.3|13699.3|13718.5|13703.5|13714.3|13699.3|6
1648735550000|2022-03-31 14:05:50|13714.5|13699.5|13708.5|13693.5|13714.9|13699.9|13708.5|13693.5|15
1648735570000|2022-03-31 14:06:10|13711|13696|13710.5|13695.5|13711|13696|13710.3|13695.3|3
1648735580000|2022-03-31 14:06:20|13710.6|13695.6|13711|13696|13711|13696|13710.6|13695.6|0
1648735590000|2022-03-31 14:06:30|13710.5|13695.5|13710.8|13695.8|13711|13696|13710.5|13695.5|0
1648735600000|2022-03-31 14:06:40|13711|13696|13711|13696|13711|13696|13710.8|13695.8|1
1648735610000|2022-03-31 14:06:50|13711.1|13696.1|13711.5|13696.5|13711.5|13696.5|13711.1|13696.1|0
1648735620000|2022-03-31 14:07:00|13711.3|13696.3|13709.5|13694.5|13711.5|13696.5|13709.5|13694.5|2
1648735630000|2022-03-31 14:07:10|13708.9|13693.9|13716.5|13701.5|13716.5|13701.5|13708|13693|9
1648735640000|2022-03-31 14:07:20|13717.8|13702.8|13718.5|13703.5|13718.5|13703.5|13717.8|13702.8|1
1648735650000|2022-03-31 14:07:30|13718.6|13703.6|13722.6|13707.6|13722.6|13707.6|13718.6|13703.6|3
1648735660000|2022-03-31 14:07:40|13723.3|13708.3|13722.4|13707.4|13725.1|13710.1|13722.4|13707.4|4
1648735670000|2022-03-31 14:07:50|13724.6|13709.6|13724.5|13709.5|13724.6|13709.6|13724|13709|0
1648735680000|2022-03-31 14:08:00|13724.3|13709.3|13721|13706|13724.3|13709.3|13720.5|13705.5|1
1648735690000|2022-03-31 14:08:10|13720|13705|13720.8|13705.8|13720.8|13705.8|13720|13705|0
1648735700000|2022-03-31 14:08:20|13720|13705|13720.5|13705.5|13721.5|13706.5|13719.8|13704.8|0
1648735710000|2022-03-31 14:08:30|13729.5|13714.5|13730.1|13715.1|13730.5|13715.5|13728.5|13713.5|33
1648735720000|2022-03-31 14:08:40|13728.9|13713.9|13734.9|13719.9|13734.9|13719.9|13727.8|13712.8|21
1648735730000|2022-03-31 14:08:50|13734.8|13719.8|13727.9|13712.9|13735.7|13720.7|13727.9|13712.9|1
1648735740000|2022-03-31 14:09:00|13728.4|13713.4|13725.4|13710.4|13728.4|13713.4|13725.4|13710.4|3
1648735750000|2022-03-31 14:09:10|13722.9|13707.9|13724.9|13709.9|13724.9|13709.9|13722.9|13707.9|3
1648735760000|2022-03-31 14:09:20|13724.4|13709.4|13724.8|13709.8|13726.6|13711.6|13724.4|13709.4|4
1648735780000|2022-03-31 14:09:40|13725.3|13710.3|13724.9|13709.9|13726.3|13711.3|13724.9|13709.9|0
1648735790000|2022-03-31 14:09:50|13724.6|13709.6|13726.3|13711.3|13726.4|13711.4|13724.6|13709.6|2
1648735800000|2022-03-31 14:10:00|13726.4|13711.4|13724.3|13709.3|13726.4|13711.4|13723.3|13708.3|0
1648735820000|2022-03-31 14:10:20|13723.4|13708.4|13716.8|13701.8|13723.4|13708.4|13716.6|13701.6|11
1648735830000|2022-03-31 14:10:30|13717.4|13702.4|13716.9|13701.9|13717.4|13702.4|13716.4|13701.4|0
1648735840000|2022-03-31 14:10:40|13717.1|13702.1|13717.1|13702.1|13717.6|13702.6|13716.9|13701.9|1
1648735850000|2022-03-31 14:10:50|13716.9|13701.9|13714.9|13699.9|13717.1|13702.1|13714.9|13699.9|0
1648735860000|2022-03-31 14:11:00|13712.7|13697.7|13710.4|13695.4|13712.7|13697.7|13710.3|13695.3|6
1648735870000|2022-03-31 14:11:10|13709.8|13694.8|13708.7|13693.7|13709.8|13694.8|13708.4|13693.4|2
1648735880000|2022-03-31 14:11:20|13707.9|13692.9|13703.1|13688.1|13708.1|13693.1|13703.1|13688.1|6
1648735890000|2022-03-31 14:11:30|13708.1|13693.1|13708.1|13693.1|13708.1|13693.1|13708.1|13693.1|10
1648735900000|2022-03-31 14:11:40|13710|13695|13710.5|13695.5|13711.6|13696.6|13710|13695|6
1648735910000|2022-03-31 14:11:50|13708.9|13693.9|13710.1|13695.1|13710.1|13695.1|13708.9|13693.9|4
1648735920000|2022-03-31 14:12:00|13709.9|13694.9|13712.4|13697.4|13712.4|13697.4|13709.9|13694.9|2
1648735930000|2022-03-31 14:12:10|13711.4|13696.4|13703.6|13688.6|13711.4|13696.4|13703.6|13688.6|3
1648735940000|2022-03-31 14:12:20|13703.4|13688.4|13703.2|13688.2|13703.4|13688.4|13703.2|13688.2|0
1648735960000|2022-03-31 14:12:40|13703.4|13688.4|13703.4|13688.4|13703.4|13688.4|13703.4|13688.4|4
1648735970000|2022-03-31 14:12:50|13703.6|13688.6|13702.7|13687.7|13703.6|13688.6|13702.7|13687.7|5
1648735980000|2022-03-31 14:13:00|13703.4|13688.4|13706.7|13691.7|13707.1|13692.1|13703.4|13688.4|5
1648735990000|2022-03-31 14:13:10|13705.6|13690.6|13704.4|13689.4|13707.6|13692.6|13704.4|13689.4|2
1648736000000|2022-03-31 14:13:20|13703.9|13688.9|13708.9|13693.9|13708.9|13693.9|13703.4|13688.4|3
1648736010000|2022-03-31 14:13:30|13708.4|13693.4|13708.2|13693.2|13708.4|13693.4|13708.2|13693.2|0
1648736020000|2022-03-31 14:13:40|13707.9|13692.9|13710.6|13695.6|13710.6|13695.6|13707.9|13692.9|0
1648736030000|2022-03-31 14:13:50|13712|13697|13709.9|13694.9|13712.4|13697.4|13709.9|13694.9|1
1648736040000|2022-03-31 14:14:00|13708|13693|13703.9|13688.9|13708|13693|13703.9|13688.9|4
1648736050000|2022-03-31 14:14:10|13704.6|13689.6|13705|13690|13706.1|13691.1|13704.6|13689.6|1
1648736060000|2022-03-31 14:14:20|13704.1|13689.1|13703.9|13688.9|13704.8|13689.8|13703.2|13688.2|1
1648736070000|2022-03-31 14:14:30|13704.2|13689.2|13704|13689|13704.2|13689.2|13704|13689|0
1648736080000|2022-03-31 14:14:40|13699.9|13684.9|13694.9|13679.9|13699.9|13684.9|13693.7|13678.7|14
1648736090000|2022-03-31 14:14:50|13695.4|13680.4|13696.5|13681.5|13696.5|13681.5|13690.6|13675.6|32
1648736100000|2022-03-31 14:15:00|13697|13682|13696.5|13681.5|13697|13682|13696.5|13681.5|2
1648736110000|2022-03-31 14:15:10|13694.6|13679.6|13696.3|13681.3|13696.3|13681.3|13694.6|13679.6|1
1648736120000|2022-03-31 14:15:20|13696.1|13681.1|13696.6|13681.6|13696.6|13681.6|13695.1|13680.1|0
1648736130000|2022-03-31 14:15:30|13696.1|13681.1|13694.6|13679.6|13697.3|13682.3|13694.6|13679.6|11
1648736140000|2022-03-31 14:15:40|13695.9|13680.9|13685.3|13670.3|13695.9|13680.9|13684.4|13669.4|20
1648736150000|2022-03-31 14:15:50|13686.1|13671.1|13683.5|13668.5|13686.1|13671.1|13683.5|13668.5|20
1648736160000|2022-03-31 14:16:00|13682.7|13667.7|13664.4|13649.4|13682.7|13667.7|13663.1|13648.1|44
1648736170000|2022-03-31 14:16:10|13663.8|13648.8|13667|13652|13667.2|13652.2|13663.6|13648.6|5
1648736180000|2022-03-31 14:16:20|13664.7|13649.7|13656|13641|13664.7|13649.7|13654.9|13639.9|20
1648736190000|2022-03-31 14:16:30|13655.7|13640.7|13646.7|13631.7|13655.7|13640.7|13645.6|13630.6|28
1648736200000|2022-03-31 14:16:40|13648|13633|13654.2|13639.2|13654.2|13639.2|13648|13633|5
1648736210000|2022-03-31 14:16:50|13654.4|13639.4|13654|13639|13657.4|13642.4|13654|13639|5
1648736220000|2022-03-31 14:17:00|13653.6|13638.6|13655.6|13640.6|13655.6|13640.6|13653.5|13638.5|2
1648736230000|2022-03-31 14:17:10|13655.5|13640.5|13652.8|13637.8|13655.7|13640.7|13652.8|13637.8|2
1648736240000|2022-03-31 14:17:20|13651.5|13636.5|13647.7|13632.7|13651.5|13636.5|13647.7|13632.7|3
1648736250000|2022-03-31 14:17:30|13645.2|13630.2|13647.4|13632.4|13648.4|13633.4|13645.2|13630.2|1
1648736260000|2022-03-31 14:17:40|13646.1|13631.1|13646.8|13631.8|13646.8|13631.8|13645.4|13630.4|1
1648736270000|2022-03-31 14:17:50|13646.3|13631.3|13645.4|13630.4|13646.3|13631.3|13645.4|13630.4|0
1648736280000|2022-03-31 14:18:00|13644.8|13629.8|13641.2|13626.2|13644.8|13629.8|13641.2|13626.2|3
1648736290000|2022-03-31 14:18:10|13641.4|13626.4|13631.7|13616.7|13641.4|13626.4|13631.7|13616.7|24
1648736300000|2022-03-31 14:18:20|13631.2|13616.2|13631.2|13616.2|13631.2|13616.2|13631.2|13616.2|3
1648736310000|2022-03-31 14:18:30|13630.6|13615.6|13626.2|13611.2|13630.6|13615.6|13626.2|13611.2|5
1648736320000|2022-03-31 14:18:40|13625.9|13610.9|13625.4|13610.4|13628.3|13613.3|13624.9|13609.9|10
1648736330000|2022-03-31 14:18:50|13625.7|13610.7|13625.7|13610.7|13625.7|13610.7|13625.7|13610.7|4
1648736340000|2022-03-31 14:19:00|13625.4|13610.4|13629.6|13614.6|13630|13615|13625.4|13610.4|22
1648736350000|2022-03-31 14:19:10|13631.3|13616.3|13636|13621|13636|13621|13631.3|13616.3|2
1648736360000|2022-03-31 14:19:20|13636.2|13621.2|13637.5|13622.5|13637.5|13622.5|13636.2|13621.2|5
1648736370000|2022-03-31 14:19:30|13637.3|13622.3|13640.5|13625.5|13640.9|13625.9|13637.3|13622.3|6
1648736380000|2022-03-31 14:19:40|13642.3|13627.3|13645.7|13630.7|13645.7|13630.7|13642.3|13627.3|15
1648736390000|2022-03-31 14:19:50|13646.4|13631.4|13649.9|13634.9|13649.9|13634.9|13646.4|13631.4|2
1648736400000|2022-03-31 14:20:00|13649.4|13634.4|13642|13627|13649.4|13634.4|13641.1|13626.1|3
1648736410000|2022-03-31 14:20:10|13642.3|13627.3|13636.9|13621.9|13642.3|13627.3|13636.3|13621.3|4
1648736420000|2022-03-31 14:20:20|13636.2|13621.2|13635.9|13620.9|13636.2|13621.2|13635.9|13620.9|2
1648736440000|2022-03-31 14:20:40|13634.7|13619.7|13632.6|13617.6|13634.9|13619.9|13632.6|13617.6|2
1648736450000|2022-03-31 14:20:50|13632.1|13617.1|13631.4|13616.4|13632.1|13617.1|13631.4|13616.4|1
1648736460000|2022-03-31 14:21:00|13639.7|13624.7|13637.1|13622.1|13640.1|13625.1|13634.4|13619.4|19
1648736470000|2022-03-31 14:21:10|13636.4|13621.4|13642.1|13627.1|13642.1|13627.1|13634.8|13619.8|3
1648736480000|2022-03-31 14:21:20|13638.9|13623.9|13637.8|13622.8|13638.9|13623.9|13635.7|13620.7|4
1648736490000|2022-03-31 14:21:30|13639.6|13624.6|13639.6|13624.6|13639.8|13624.8|13639.6|13624.6|1
1648736510000|2022-03-31 14:21:50|13639.1|13624.1|13634.6|13619.6|13639.1|13624.1|13634.6|13619.6|5
1648736520000|2022-03-31 14:22:00|13634.1|13619.1|13636.4|13621.4|13636.4|13621.4|13632.1|13617.1|3
1648736530000|2022-03-31 14:22:10|13635.7|13620.7|13633.4|13618.4|13635.7|13620.7|13633.4|13618.4|0
1648736540000|2022-03-31 14:22:20|13633.2|13618.2|13626.9|13611.9|13633.2|13618.2|13626.9|13611.9|2
1648736550000|2022-03-31 14:22:30|13626.5|13611.5|13626.4|13611.4|13626.5|13611.5|13626.4|13611.4|0
1648736560000|2022-03-31 14:22:40|13626|13611|13619.9|13604.9|13626.4|13611.4|13619.9|13604.9|10
1648736570000|2022-03-31 14:22:50|13616.7|13601.7|13609.5|13594.5|13616.7|13601.7|13609.5|13594.5|68
1648736580000|2022-03-31 14:23:00|13608.7|13593.7|13617.6|13602.6|13618.9|13603.9|13608.7|13593.7|9
1648736590000|2022-03-31 14:23:10|13616.4|13601.4|13617.4|13602.4|13617.4|13602.4|13616.4|13601.4|11
1648736600000|2022-03-31 14:23:20|13616.9|13601.9|13617.5|13602.5|13617.9|13602.9|13616.5|13601.5|1
1648736610000|2022-03-31 14:23:30|13616.9|13601.9|13617.9|13602.9|13617.9|13602.9|13616.9|13601.9|2
1648736630000|2022-03-31 14:23:50|13626.5|13611.5|13626.7|13611.7|13626.9|13611.9|13624.9|13609.9|10
1648736640000|2022-03-31 14:24:00|13627.4|13612.4|13627.5|13612.5|13629.9|13614.9|13624.2|13609.2|4
1648736650000|2022-03-31 14:24:10|13626.3|13611.3|13623.7|13608.7|13626.3|13611.3|13623.2|13608.2|1
1648736660000|2022-03-31 14:24:20|13622.7|13607.7|13622.7|13607.7|13622.7|13607.7|13622.7|13607.7|0
1648736670000|2022-03-31 14:24:30|13625.9|13610.9|13625.9|13610.9|13625.9|13610.9|13625.9|13610.9|1
1648736680000|2022-03-31 14:24:40|13630.6|13615.6|13629.9|13614.9|13630.6|13615.6|13628.4|13613.4|6
1648736690000|2022-03-31 14:24:50|13630.4|13615.4|13632.9|13617.9|13632.9|13617.9|13630.4|13615.4|0
1648736700000|2022-03-31 14:25:00|13633.1|13618.1|13633.4|13618.4|13633.4|13618.4|13633.1|13618.1|0
1648736710000|2022-03-31 14:25:10|13632.9|13617.9|13633.1|13618.1|13633.1|13618.1|13632.9|13617.9|1
1648736720000|2022-03-31 14:25:20|13632.9|13617.9|13633.1|13618.1|13633.1|13618.1|13632.9|13617.9|0
1648736730000|2022-03-31 14:25:30|13634.4|13619.4|13634.6|13619.6|13636.9|13621.9|13634.4|13619.4|12
1648736740000|2022-03-31 14:25:40|13634.7|13619.7|13636.9|13621.9|13636.9|13621.9|13634.4|13619.4|1
1648736750000|2022-03-31 14:25:50|13635.9|13620.9|13634.9|13619.9|13635.9|13620.9|13634.9|13619.9|1
1648736760000|2022-03-31 14:26:00|13639.6|13624.6|13642.9|13627.9|13642.9|13627.9|13639.6|13624.6|6
1648736780000|2022-03-31 14:26:20|13642.5|13627.5|13644|13629|13644|13629|13642.5|13627.5|4
1648736790000|2022-03-31 14:26:30|13643.8|13628.8|13640|13625|13643.8|13628.8|13640|13625|1
1648736800000|2022-03-31 14:26:40|13639.7|13624.7|13639.7|13624.7|13639.7|13624.7|13639.7|13624.7|3
1648736820000|2022-03-31 14:27:00|13641.7|13626.7|13643.7|13628.7|13645.1|13630.1|13641.7|13626.7|7
1648736830000|2022-03-31 14:27:10|13644.2|13629.2|13644.7|13629.7|13644.7|13629.7|13644.2|13629.2|2
1648736850000|2022-03-31 14:27:30|||||||||4
1648736860000|2022-03-31 14:27:40|13645.2|13630.2|13645.3|13630.3|13645.5|13630.5|13645.2|13630.2|0
1648736880000|2022-03-31 14:28:00|13645|13630|13634.3|13619.3|13645|13630|13634|13619|3
1648736890000|2022-03-31 14:28:10|13634|13619|13632|13617|13634|13619|13632|13617|2
1648736900000|2022-03-31 14:28:20|13632.5|13617.5|13633.7|13618.7|13634.7|13619.7|13632.5|13617.5|5
1648736910000|2022-03-31 14:28:30|13633.2|13618.2|13632|13617|13633.2|13618.2|13632|13617|1
1648736920000|2022-03-31 14:28:40|13630.1|13615.1|13628.1|13613.1|13630.1|13615.1|13628.1|13613.1|13
1648736930000|2022-03-31 14:28:50|13626.9|13611.9|13627.1|13612.1|13627.1|13612.1|13625.5|13610.5|1
1648736940000|2022-03-31 14:29:00|13626.6|13611.6|13625.8|13610.8|13628.7|13613.7|13625.3|13610.3|16
1648736950000|2022-03-31 14:29:10|13625.6|13610.6|13625.8|13610.8|13625.8|13610.8|13625.1|13610.1|1
1648736970000|2022-03-31 14:29:30|13625.4|13610.4|13625.8|13610.8|13625.8|13610.8|13625.1|13610.1|4
1648736980000|2022-03-31 14:29:40|13625.6|13610.6|13624.6|13609.6|13626|13611|13624.6|13609.6|7
1648736990000|2022-03-31 14:29:50|13624.8|13609.8|13624.7|13609.7|13626|13611|13623.8|13608.8|6
1648737000000|2022-03-31 14:30:00|13625.3|13610.3|13620.1|13605.1|13625.3|13610.3|13618.6|13603.6|26
1648737010000|2022-03-31 14:30:10|13620.6|13605.6|13626|13611|13626|13611|13619.1|13604.1|6
1648737020000|2022-03-31 14:30:20|13625.8|13610.8|13619.4|13604.4|13625.8|13610.8|13619.2|13604.2|3
1648737040000|2022-03-31 14:30:40|13620|13605|13625.7|13610.7|13625.7|13610.7|13620|13605|4
1648737050000|2022-03-31 14:30:50|13626.2|13611.2|13630.7|13615.7|13631.4|13616.4|13626.1|13611.1|3
1648737060000|2022-03-31 14:31:00|13630.9|13615.9|13630.7|13615.7|13631|13616|13629.2|13614.2|3
1648737070000|2022-03-31 14:31:10|13629|13614|13628.7|13613.7|13629|13614|13628.7|13613.7|1
1648737080000|2022-03-31 14:31:20|13625.9|13610.9|13628.1|13613.1|13628.6|13613.6|13620.5|13605.5|14
1648737090000|2022-03-31 14:31:30|13628.4|13613.4|13626.6|13611.6|13628.4|13613.4|13626.6|13611.6|4
1648737100000|2022-03-31 14:31:40|||||||||1
1648737110000|2022-03-31 14:31:50|13625.6|13610.6|13626.7|13611.7|13626.7|13611.7|13625.6|13610.6|2
1648737120000|2022-03-31 14:32:00|13627.1|13612.1|13627.4|13612.4|13628.1|13613.1|13622.6|13607.6|5
1648737130000|2022-03-31 14:32:10|13628.9|13613.9|13628.4|13613.4|13628.9|13613.9|13628.1|13613.1|2
1648737140000|2022-03-31 14:32:20|13628.2|13613.2|13628.6|13613.6|13628.6|13613.6|13628.2|13613.2|0
1648737150000|2022-03-31 14:32:30|13628.9|13613.9|13628.6|13613.6|13629.4|13614.4|13628.6|13613.6|4
1648737160000|2022-03-31 14:32:40|13629.1|13614.1|13630.7|13615.7|13630.7|13615.7|13629.1|13614.1|1
1648737170000|2022-03-31 14:32:50|13629.8|13614.8|13625.6|13610.6|13630.7|13615.7|13624.2|13609.2|2
1648737180000|2022-03-31 14:33:00|13625.4|13610.4|13626.1|13611.1|13626.1|13611.1|13625.4|13610.4|2
1648737190000|2022-03-31 14:33:10|13626.6|13611.6|13623.7|13608.7|13626.6|13611.6|13619.7|13604.7|4
1648737200000|2022-03-31 14:33:20|13623.9|13608.9|13624|13609|13624.7|13609.7|13623.7|13608.7|0
1648737210000|2022-03-31 14:33:30|13624.7|13609.7|13619.1|13604.1|13624.7|13609.7|13619.1|13604.1|1
1648737220000|2022-03-31 14:33:40|13618.3|13603.3|13621.7|13606.7|13621.7|13606.7|13618|13603|1
1648737230000|2022-03-31 14:33:50|13621.9|13606.9|13621.4|13606.4|13621.9|13606.9|13621.4|13606.4|2
1648737240000|2022-03-31 14:34:00|13625.4|13610.4|13624|13609|13625.8|13610.8|13623.9|13608.9|7
1648737250000|2022-03-31 14:34:10|13624.4|13609.4|13620.8|13605.8|13626.7|13611.7|13620.8|13605.8|14
1648737260000|2022-03-31 14:34:20|13620.5|13605.5|13620.7|13605.7|13620.7|13605.7|13620.5|13605.5|9
1648737270000|2022-03-31 14:34:30|13620.6|13605.6|13621|13606|13621|13606|13620.5|13605.5|0
1648737280000|2022-03-31 14:34:40|13620.8|13605.8|13620.8|13605.8|13621|13606|13620.5|13605.5|0
1648737290000|2022-03-31 14:34:50|13621.1|13606.1|13617.4|13602.4|13621.1|13606.1|13613.6|13598.6|3
1648737300000|2022-03-31 14:35:00|13617.9|13602.9|13613.4|13598.4|13617.9|13602.9|13611.2|13596.2|3
1648737320000|2022-03-31 14:35:20|13613.2|13598.2|13599.3|13584.3|13613.2|13598.2|13595.8|13580.8|3
1648737330000|2022-03-31 14:35:30|13598.7|13583.7|13596.3|13581.3|13598.9|13583.9|13596.3|13581.3|1
1648737340000|2022-03-31 14:35:40|13596.9|13581.9|13597.3|13582.3|13597.5|13582.5|13596.9|13581.9|7
1648737350000|2022-03-31 14:35:50|13597.5|13582.5|13597.3|13582.3|13597.8|13582.8|13597.3|13582.3|2
1648737360000|2022-03-31 14:36:00|13597.5|13582.5|13603.2|13588.2|13603.2|13588.2|13597.5|13582.5|5
1648737370000|2022-03-31 14:36:10|13601|13586|13588.4|13573.4|13601|13586|13588.4|13573.4|27
1648737380000|2022-03-31 14:36:20|13584.3|13569.3|13581.1|13566.1|13584.6|13569.6|13581.1|13566.1|6
1648737390000|2022-03-31 14:36:30|13581.2|13566.2|13580.4|13565.4|13581.4|13566.4|13580.4|13565.4|3
1648737400000|2022-03-31 14:36:40|13580.1|13565.1|13581.4|13566.4|13581.4|13566.4|13580.1|13565.1|11
1648737410000|2022-03-31 14:36:50|13583.4|13568.4|13588.9|13573.9|13588.9|13573.9|13583.4|13568.4|3
1648737420000|2022-03-31 14:37:00|13591.9|13576.9|13597.2|13582.2|13597.2|13582.2|13591.9|13576.9|4
1648737430000|2022-03-31 14:37:10|13596.2|13581.2|13595.1|13580.1|13596.4|13581.4|13595.1|13580.1|2
1648737440000|2022-03-31 14:37:20|||||||||1
1648737450000|2022-03-31 14:37:30|13600.2|13585.2|13595.9|13580.9|13600.2|13585.2|13595.9|13580.9|7
1648737460000|2022-03-31 14:37:40|13592.8|13577.8|13594|13579|13594|13579|13592|13577|5
1648737470000|2022-03-31 14:37:50|13593.5|13578.5|13592.9|13577.9|13593.5|13578.5|13591.6|13576.6|6
1648737480000|2022-03-31 14:38:00|13593.2|13578.2|13599.9|13584.9|13599.9|13584.9|13593.2|13578.2|2
1648737490000|2022-03-31 14:38:10|13599.7|13584.7|13600.8|13585.8|13600.8|13585.8|13599.7|13584.7|0
1648737500000|2022-03-31 14:38:20|13601.2|13586.2|13601|13586|13601.6|13586.6|13601|13586|0
1648737530000|2022-03-31 14:38:50|13601.2|13586.2|13601.7|13586.7|13601.7|13586.7|13601.2|13586.2|2
1648737540000|2022-03-31 14:39:00|13602|13587|13587.6|13572.6|13602|13587|13587.6|13572.6|19
1648737550000|2022-03-31 14:39:10|13591.1|13576.1|13590.9|13575.9|13592.6|13577.6|13590.9|13575.9|3
1648737560000|2022-03-31 14:39:20|13591.4|13576.4|13600.4|13585.4|13600.4|13585.4|13590.5|13575.5|11
1648737570000|2022-03-31 14:39:30|13602.1|13587.1|13592.7|13577.7|13603.7|13588.7|13592.5|13577.5|18
1648737580000|2022-03-31 14:39:40|13592.5|13577.5|13591.2|13576.2|13592.5|13577.5|13591.2|13576.2|0
1648737590000|2022-03-31 14:39:50|13592.2|13577.2|13592.7|13577.7|13592.7|13577.7|13592.2|13577.2|1
1648737600000|2022-03-31 14:40:00|13593.5|13578.5|13596.8|13581.8|13596.8|13581.8|13593.5|13578.5|3
1648737610000|2022-03-31 14:40:10|13598.2|13583.2|13588.5|13573.5|13600.9|13585.9|13587|13572|12
1648737620000|2022-03-31 14:40:20|13584.9|13569.9|13583.7|13568.7|13584.9|13569.9|13583.4|13568.4|3
1648737630000|2022-03-31 14:40:30|13583.5|13568.5|13583|13568|13583.5|13568.5|13583|13568|0
1648737640000|2022-03-31 14:40:40|13582.9|13567.9|13582.7|13567.7|13582.9|13567.9|13582.4|13567.4|0
1648737650000|2022-03-31 14:40:50|13582.1|13567.1|13580.9|13565.9|13582.1|13567.1|13576.4|13561.4|14
1648737660000|2022-03-31 14:41:00|13581.2|13566.2|13587.4|13572.4|13587.4|13572.4|13581.2|13566.2|8
1648737670000|2022-03-31 14:41:10|13588.4|13573.4|13582.8|13567.8|13588.4|13573.4|13582.8|13567.8|9
1648737680000|2022-03-31 14:41:20|13581.4|13566.4|13581.2|13566.2|13581.4|13566.4|13581.2|13566.2|0
1648737690000|2022-03-31 14:41:30|13581|13566|13581|13566|13581|13566|13581|13566|0
1648737700000|2022-03-31 14:41:40|13579.8|13564.8|13580.5|13565.5|13580.5|13565.5|13579|13564|5
1648737710000|2022-03-31 14:41:50|13580|13565|13580.4|13565.4|13580.9|13565.9|13579|13564|8
1648737720000|2022-03-31 14:42:00|13579.7|13564.7|13571.5|13556.5|13579.8|13564.8|13571.5|13556.5|6
1648737730000|2022-03-31 14:42:10|13571.2|13556.2|13572.9|13557.9|13572.9|13557.9|13571.2|13556.2|1
1648737740000|2022-03-31 14:42:20|13572.5|13557.5|13572.5|13557.5|13572.5|13557.5|13572.5|13557.5|2
1648737750000|2022-03-31 14:42:30|13571.5|13556.5|13571.2|13556.2|13571.5|13556.5|13571.2|13556.2|2
1648737770000|2022-03-31 14:42:50|13570.5|13555.5|13562.7|13547.7|13578.7|13563.7|13562.5|13547.5|52
1648737780000|2022-03-31 14:43:00|13565.5|13550.5|13567.5|13552.5|13567.5|13552.5|13565.5|13550.5|7
1648737790000|2022-03-31 14:43:10|13566.7|13551.7|13558.2|13543.2|13567|13552|13558.2|13543.2|36
1648737800000|2022-03-31 14:43:20|13559.1|13544.1|13567.3|13552.3|13567.3|13552.3|13559.1|13544.1|8
1648737810000|2022-03-31 14:43:30|13567.7|13552.7|13570.4|13555.4|13570.4|13555.4|13562.9|13547.9|8
1648737830000|2022-03-31 14:43:50|13570.1|13555.1|13569.2|13554.2|13570.1|13555.1|13568.8|13553.8|0
1648737840000|2022-03-31 14:44:00|||||||||4
1648737850000|2022-03-31 14:44:10|13571.9|13556.9|13574.6|13559.6|13577.6|13562.6|13571.9|13556.9|4
1648737860000|2022-03-31 14:44:20|13574.4|13559.4|13573.3|13558.3|13574.4|13559.4|13572.6|13557.6|1
1648737870000|2022-03-31 14:44:30|13573.1|13558.1|13573.1|13558.1|13573.1|13558.1|13573.1|13558.1|0
1648737880000|2022-03-31 14:44:40|13572.8|13557.8|13569.9|13554.9|13573.3|13558.3|13569.5|13554.5|11
1648737890000|2022-03-31 14:44:50|||||||||3
1648737900000|2022-03-31 14:45:00|13569.8|13554.8|13570.3|13555.3|13570.3|13555.3|13569.6|13554.6|7
1648737910000|2022-03-31 14:45:10|13570.9|13555.9|13564.6|13549.6|13570.9|13555.9|13564.6|13549.6|3
1648737920000|2022-03-31 14:45:20|13564.4|13549.4|13564.1|13549.1|13564.4|13549.4|13564.1|13549.1|0
1648737940000|2022-03-31 14:45:40|13566.6|13551.6|13566.1|13551.1|13569.4|13554.4|13566.1|13551.1|24
1648737950000|2022-03-31 14:45:50|13565.1|13550.1|13566.6|13551.6|13566.6|13551.6|13565.1|13550.1|4
1648737960000|2022-03-31 14:46:00|13566|13551|13565.4|13550.4|13566|13551|13564.4|13549.4|19
1648737970000|2022-03-31 14:46:10|13563.4|13548.4|13555.7|13540.7|13563.4|13548.4|13555.7|13540.7|20
1648737980000|2022-03-31 14:46:20|13555.6|13540.6|13554.9|13539.9|13555.9|13540.9|13554.6|13539.6|1
1648737990000|2022-03-31 14:46:30|13555.5|13540.5|13546.6|13531.6|13555.5|13540.5|13546|13531|24
1648738000000|2022-03-31 14:46:40|13546.5|13531.5|13547.9|13532.9|13548.3|13533.3|13546|13531|4
1648738010000|2022-03-31 14:46:50|13547.3|13532.3|13548.6|13533.6|13548.7|13533.7|13546.9|13531.9|1
1648738020000|2022-03-31 14:47:00|13548.9|13533.9|13553.9|13538.9|13554.9|13539.9|13548.9|13533.9|7
1648738030000|2022-03-31 14:47:10|13552.3|13537.3|13556.1|13541.1|13556.1|13541.1|13552.3|13537.3|2
1648738040000|2022-03-31 14:47:20|13556.3|13541.3|13561.4|13546.4|13561.4|13546.4|13556.3|13541.3|6
1648738050000|2022-03-31 14:47:30|13561.2|13546.2|13560.6|13545.6|13561.4|13546.4|13560.6|13545.6|0
1648738060000|2022-03-31 14:47:40|13560.7|13545.7|13560.8|13545.8|13561.4|13546.4|13560.4|13545.4|3
1648738070000|2022-03-31 14:47:50|13560.9|13545.9|13560.6|13545.6|13561.2|13546.2|13560.2|13545.2|0
1648738080000|2022-03-31 14:48:00|13560.9|13545.9|13558.1|13543.1|13560.9|13545.9|13557.6|13542.6|5
1648738090000|2022-03-31 14:48:10|13558.2|13543.2|13553.9|13538.9|13559.4|13544.4|13553.9|13538.9|7
1648738100000|2022-03-31 14:48:20|13553.5|13538.5|13553.1|13538.1|13553.5|13538.5|13552.9|13537.9|0
1648738110000|2022-03-31 14:48:30|13553.4|13538.4|13548.6|13533.6|13553.4|13538.4|13548.6|13533.6|5
1648738120000|2022-03-31 14:48:40|13548.3|13533.3|13554.1|13539.1|13554.1|13539.1|13548.3|13533.3|20
1648738130000|2022-03-31 14:48:50|13553.9|13538.9|13557.9|13542.9|13558.4|13543.4|13553.9|13538.9|2
1648738140000|2022-03-31 14:49:00|13558.1|13543.1|13559|13544|13559.4|13544.4|13558.1|13543.1|9
1648738150000|2022-03-31 14:49:10|13558|13543|13556|13541|13558|13543|13554.5|13539.5|3
1648738160000|2022-03-31 14:49:20|13555|13540|13556|13541|13557.3|13542.3|13554.5|13539.5|4
1648738170000|2022-03-31 14:49:30|13556.3|13541.3|13553.5|13538.5|13556.3|13541.3|13551.5|13536.5|6
1648738180000|2022-03-31 14:49:40|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|2
1648738190000|2022-03-31 14:49:50|13550.3|13535.3|13546.3|13531.3|13553.3|13538.3|13546.3|13531.3|9
1648738200000|2022-03-31 14:50:00|13546.5|13531.5|13546.1|13531.1|13546.5|13531.5|13545.1|13530.1|5
1648738210000|2022-03-31 14:50:10|13546.7|13531.7|13539.4|13524.4|13547.1|13532.1|13539.4|13524.4|18
1648738220000|2022-03-31 14:50:20|13534.1|13519.1|13529.7|13514.7|13534.1|13519.1|13529.7|13514.7|17
1648738230000|2022-03-31 14:50:30|13529.1|13514.1|13526.8|13511.8|13529.1|13514.1|13525.4|13510.4|11
1648738240000|2022-03-31 14:50:40|13526|13511|13525.4|13510.4|13526|13511|13525.1|13510.1|11
1648738250000|2022-03-31 14:50:50|13524.8|13509.8|13525.4|13510.4|13525.4|13510.4|13524.2|13509.2|3
1648738260000|2022-03-31 14:51:00|13525.6|13510.6|13529.9|13514.9|13529.9|13514.9|13525.6|13510.6|8
1648738270000|2022-03-31 14:51:10|13529.7|13514.7|13529.4|13514.4|13530.1|13515.1|13529.4|13514.4|4
1648738280000|2022-03-31 14:51:20|13529.7|13514.7|13529.7|13514.7|13530.7|13515.7|13529.7|13514.7|1
1648738290000|2022-03-31 14:51:30|13529.5|13514.5|13530.5|13515.5|13532.3|13517.3|13529.2|13514.2|10
1648738300000|2022-03-31 14:51:40|13530|13515|13525.7|13510.7|13530|13515|13520.7|13505.7|13
1648738310000|2022-03-31 14:51:50|13525.9|13510.9|13520.3|13505.3|13529|13514|13520.3|13505.3|4
1648738320000|2022-03-31 14:52:00|13521.8|13506.8|13522.8|13507.8|13522.8|13507.8|13521.8|13506.8|26
1648738330000|2022-03-31 14:52:10|13522.2|13507.2|13522.2|13507.2|13522.3|13507.3|13522.2|13507.2|2
1648738340000|2022-03-31 14:52:20|13522.3|13507.3|13522.3|13507.3|13522.3|13507.3|13522.3|13507.3|0
1648738350000|2022-03-31 14:52:30|13522.2|13507.2|13522.2|13507.2|13522.2|13507.2|13522.2|13507.2|2
1648738360000|2022-03-31 14:52:40|13522.3|13507.3|13525.3|13510.3|13525.3|13510.3|13522.1|13507.1|3
1648738370000|2022-03-31 14:52:50|13524.1|13509.1|13524.1|13509.1|13524.1|13509.1|13524.1|13509.1|0
1648738380000|2022-03-31 14:53:00|13524.5|13509.5|13525.3|13510.3|13526.6|13511.6|13522.5|13507.5|7
1648738390000|2022-03-31 14:53:10|13525.8|13510.8|13525.8|13510.8|13526.5|13511.5|13523.8|13508.8|14
1648738400000|2022-03-31 14:53:20|13526|13511|13529.8|13514.8|13529.8|13514.8|13526|13511|4
1648738410000|2022-03-31 14:53:30|13537.5|13522.5|13538.1|13523.1|13538.3|13523.3|13535.8|13520.8|9
1648738420000|2022-03-31 14:53:40|13538.2|13523.2|13538.8|13523.8|13538.8|13523.8|13537.8|13522.8|4
1648738430000|2022-03-31 14:53:50|13539.3|13524.3|13539.8|13524.8|13540|13525|13539.3|13524.3|2
1648738440000|2022-03-31 14:54:00|13539.1|13524.1|13538.6|13523.6|13539.3|13524.3|13538.1|13523.1|3
1648738450000|2022-03-31 14:54:10|13537.5|13522.5|13531.1|13516.1|13537.5|13522.5|13531.1|13516.1|5
1648738460000|2022-03-31 14:54:20|13531|13516|13530.5|13515.5|13531|13516|13530.5|13515.5|0
1648738470000|2022-03-31 14:54:30|13530.1|13515.1|13530.1|13515.1|13530.1|13515.1|13530.1|13515.1|0
1648738480000|2022-03-31 14:54:40|13530.5|13515.5|13528.5|13513.5|13530.7|13515.7|13528.5|13513.5|6
1648738490000|2022-03-31 14:54:50|13531.5|13516.5|13541.5|13526.5|13542.2|13527.2|13531.5|13516.5|6
1648738500000|2022-03-31 14:55:00|13541.9|13526.9|13542.5|13527.5|13542.7|13527.7|13541.5|13526.5|0
1648738510000|2022-03-31 14:55:10|13542.9|13527.9|13543|13528|13543.5|13528.5|13542.9|13527.9|1
1648738520000|2022-03-31 14:55:20|13548|13533|13550.5|13535.5|13556.2|13541.2|13548|13533|36
1648738530000|2022-03-31 14:55:30|13550.1|13535.1|13548.9|13533.9|13551.6|13536.6|13548.9|13533.9|17
1648738540000|2022-03-31 14:55:40|13548.7|13533.7|13543.9|13528.9|13548.7|13533.7|13542.4|13527.4|6
1648738550000|2022-03-31 14:55:50|13544.6|13529.6|13549.1|13534.1|13549.1|13534.1|13544.6|13529.6|13
1648738560000|2022-03-31 14:56:00|13549.2|13534.2|13548.9|13533.9|13549.2|13534.2|13547.4|13532.4|2
1648738570000|2022-03-31 14:56:10|13546.3|13531.3|13545.9|13530.9|13546.3|13531.3|13545.2|13530.2|3
1648738580000|2022-03-31 14:56:20|13545.1|13530.1|13550.2|13535.2|13551.9|13536.9|13545.1|13530.1|2
1648738590000|2022-03-31 14:56:30|13550.6|13535.6|13552.3|13537.3|13552.3|13537.3|13550.6|13535.6|1
1648738600000|2022-03-31 14:56:40|13553.9|13538.9|13551.6|13536.6|13553.9|13538.9|13551|13536|2
1648738610000|2022-03-31 14:56:50|13552.1|13537.1|13553.6|13538.6|13555.9|13540.9|13552.1|13537.1|2
1648738620000|2022-03-31 14:57:00|13553.4|13538.4|13553.4|13538.4|13553.4|13538.4|13553.4|13538.4|1
1648738630000|2022-03-31 14:57:10|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|13552.6|13537.6|2
1648738640000|2022-03-31 14:57:20|13552.6|13537.6|13557.2|13542.2|13557.2|13542.2|13552.6|13537.6|4
1648738650000|2022-03-31 14:57:30|13557.9|13542.9|13562.7|13547.7|13563|13548|13557.9|13542.9|15
1648738660000|2022-03-31 14:57:40|13562.9|13547.9|13562.7|13547.7|13562.9|13547.9|13562.7|13547.7|1
1648738670000|2022-03-31 14:57:50|13562.5|13547.5|13558.7|13543.7|13562.5|13547.5|13558.7|13543.7|11
1648738680000|2022-03-31 14:58:00|13555.2|13540.2|13555.2|13540.2|13555.2|13540.2|13554|13539|14
1648738690000|2022-03-31 14:58:10|13554.7|13539.7|13560.7|13545.7|13560.7|13545.7|13554.7|13539.7|11
1648738700000|2022-03-31 14:58:20|13560|13545|13552.7|13537.7|13560|13545|13552.2|13537.2|5
1648738710000|2022-03-31 14:58:30|13552.9|13537.9|13552|13537|13553.7|13538.7|13551.2|13536.2|1
1648738720000|2022-03-31 14:58:40|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|1
1648738740000|2022-03-31 14:59:00|13554.2|13539.2|13554.7|13539.7|13554.7|13539.7|13554.2|13539.2|1
1648738750000|2022-03-31 14:59:10|||||||||1
1648738760000|2022-03-31 14:59:20|13555.2|13540.2|13558.4|13543.4|13558.4|13543.4|13555.2|13540.2|3
1648738770000|2022-03-31 14:59:30|13559|13544|13560|13545|13560|13545|13558.9|13543.9|4
1648738780000|2022-03-31 14:59:40|13560.4|13545.4|13561|13546|13561|13546|13560.4|13545.4|1
1648738790000|2022-03-31 14:59:50|13556.7|13541.7|13555.7|13540.7|13557.7|13542.7|13555.7|13540.7|20
1648738800000|2022-03-31 15:00:00|13555.9|13540.9|13550.5|13535.5|13556.2|13541.2|13550|13535|16
1648738810000|2022-03-31 15:00:10|13550.4|13535.4|13549.2|13534.2|13551.2|13536.2|13549.2|13534.2|2
1648738830000|2022-03-31 15:00:30|13549.8|13534.8|13552.5|13537.5|13552.5|13537.5|13549.8|13534.8|1
1648738850000|2022-03-31 15:00:50|13552|13537|13552.7|13537.7|13552.7|13537.7|13552|13537|0
1648738860000|2022-03-31 15:01:00|13552.5|13537.5|13552.2|13537.2|13552.5|13537.5|13552.2|13537.2|0
1648738870000|2022-03-31 15:01:10|13551.5|13536.5|13551.5|13536.5|13551.5|13536.5|13551|13536|3
1648738880000|2022-03-31 15:01:20|13551.3|13536.3|13548.2|13533.2|13551.3|13536.3|13548.2|13533.2|2
1648738900000|2022-03-31 15:01:40|13544.8|13529.8|13541.2|13526.2|13544.8|13529.8|13541.2|13526.2|4
1648738910000|2022-03-31 15:01:50|13541|13526|13538.8|13523.8|13542.2|13527.2|13538.7|13523.7|4
1648738920000|2022-03-31 15:02:00|13538.7|13523.7|13537.4|13522.4|13538.7|13523.7|13537.4|13522.4|2
1648738930000|2022-03-31 15:02:10|13538.3|13523.3|13537.1|13522.1|13538.7|13523.7|13536.4|13521.4|4
1648738940000|2022-03-31 15:02:20|13536.4|13521.4|13528.3|13513.3|13537.1|13522.1|13528.3|13513.3|15
1648738950000|2022-03-31 15:02:30|13528.5|13513.5|13535.7|13520.7|13535.7|13520.7|13527.7|13512.7|10
1648738960000|2022-03-31 15:02:40|13535.2|13520.2|13535.8|13520.8|13536.5|13521.5|13535|13520|10
1648738970000|2022-03-31 15:02:50|13531.7|13516.7|13532.5|13517.5|13532.7|13517.7|13531.5|13516.5|10
1648738980000|2022-03-31 15:03:00|13531.9|13516.9|13532.9|13517.9|13533.6|13518.6|13531.9|13516.9|2
1648738990000|2022-03-31 15:03:10|13533.6|13518.6|13532.2|13517.2|13533.6|13518.6|13532.2|13517.2|2
1648739000000|2022-03-31 15:03:20|13532|13517|13532.2|13517.2|13532.2|13517.2|13532|13517|0
1648739010000|2022-03-31 15:03:30|13531.2|13516.2|13527.1|13512.1|13531.2|13516.2|13527.1|13512.1|2
1648739020000|2022-03-31 15:03:40|13527.9|13512.9|13529.4|13514.4|13529.4|13514.4|13527.9|13512.9|3
1648739030000|2022-03-31 15:03:50|13529.2|13514.2|13527.9|13512.9|13529.9|13514.9|13527.9|13512.9|1
1648739040000|2022-03-31 15:04:00|13527.3|13512.3|13528.4|13513.4|13528.4|13513.4|13527.3|13512.3|2
1648739050000|2022-03-31 15:04:10|13528.2|13513.2|13528.2|13513.2|13528.2|13513.2|13528.2|13513.2|2
1648739060000|2022-03-31 15:04:20|13528.4|13513.4|13528.2|13513.2|13528.4|13513.4|13527.7|13512.7|2
1648739070000|2022-03-31 15:04:30|13527.6|13512.6|13527.2|13512.2|13527.6|13512.6|13527.2|13512.2|1
1648739080000|2022-03-31 15:04:40|13526.6|13511.6|13526.6|13511.6|13526.6|13511.6|13525.6|13510.6|2
1648739090000|2022-03-31 15:04:50|13528.7|13513.7|13528.7|13513.7|13528.7|13513.7|13528.7|13513.7|4
1648739100000|2022-03-31 15:05:00|13528.9|13513.9|13528.6|13513.6|13532.9|13517.9|13528.6|13513.6|17
1648739110000|2022-03-31 15:05:10|13531.1|13516.1|13525.5|13510.5|13531.1|13516.1|13524.6|13509.6|8
1648739120000|2022-03-31 15:05:20|13525.8|13510.8|13525.1|13510.1|13525.8|13510.8|13524.8|13509.8|1
1648739130000|2022-03-31 15:05:30|13524.8|13509.8|13526.3|13511.3|13526.3|13511.3|13524.8|13509.8|0
1648739140000|2022-03-31 15:05:40|13521.4|13506.4|13520.4|13505.4|13521.4|13506.4|13520.4|13505.4|11
1648739150000|2022-03-31 15:05:50|13520.1|13505.1|13520.4|13505.4|13520.6|13505.6|13520.1|13505.1|3
1648739160000|2022-03-31 15:06:00|13520.7|13505.7|13513.4|13498.4|13520.7|13505.7|13513.4|13498.4|2
1648739170000|2022-03-31 15:06:10|13513.1|13498.1|13513.1|13498.1|13513.1|13498.1|13513.1|13498.1|6
1648739180000|2022-03-31 15:06:20|13513.4|13498.4|13513.4|13498.4|13513.4|13498.4|13513.4|13498.4|1
1648739190000|2022-03-31 15:06:30|13512.9|13497.9|13506.7|13491.7|13512.9|13497.9|13506.4|13491.4|8
1648739200000|2022-03-31 15:06:40|13505.9|13490.9|13505.1|13490.1|13505.9|13490.9|13505.1|13490.1|9
1648739210000|2022-03-31 15:06:50|13504.9|13489.9|13499.6|13484.6|13505.6|13490.6|13498.7|13483.7|19
1648739220000|2022-03-31 15:07:00|13499.4|13484.4|13499.1|13484.1|13501.1|13486.1|13499.1|13484.1|7
1648739230000|2022-03-31 15:07:10|13498.9|13483.9|13488.4|13473.4|13498.9|13483.9|13487.4|13472.4|57
1648739240000|2022-03-31 15:07:20|13487.9|13472.9|13489.7|13474.7|13489.7|13474.7|13485.9|13470.9|17
1648739250000|2022-03-31 15:07:30|13493.5|13478.5|13486.1|13471.1|13493.5|13478.5|13486.1|13471.1|24
1648739260000|2022-03-31 15:07:40|13485.4|13470.4|13487.3|13472.3|13487.4|13472.4|13484.4|13469.4|6
1648739270000|2022-03-31 15:07:50|13487.1|13472.1|13488.2|13473.2|13488.2|13473.2|13487.1|13472.1|2
1648739280000|2022-03-31 15:08:00|13488.8|13473.8|13496.2|13481.2|13497.2|13482.2|13488.8|13473.8|12
1648739290000|2022-03-31 15:08:10|13496.9|13481.9|13497.4|13482.4|13497.4|13482.4|13496.4|13481.4|3
1648739300000|2022-03-31 15:08:20|13501.4|13486.4|13504.9|13489.9|13504.9|13489.9|13501.4|13486.4|10
1648739310000|2022-03-31 15:08:30|||||||||1
1648739320000|2022-03-31 15:08:40|13507.1|13492.1|13508.2|13493.2|13510.6|13495.6|13506.9|13491.9|10
1648739330000|2022-03-31 15:08:50|13513.9|13498.9|13514.1|13499.1|13514.1|13499.1|13512.1|13497.1|18
1648739340000|2022-03-31 15:09:00|13514.2|13499.2|13514.7|13499.7|13514.7|13499.7|13514.2|13499.2|1
1648739350000|2022-03-31 15:09:10|13514.6|13499.6|13514.5|13499.5|13514.6|13499.6|13514.2|13499.2|2
1648739360000|2022-03-31 15:09:20|13513.7|13498.7|13514.5|13499.5|13514.7|13499.7|13513.7|13498.7|0
1648739370000|2022-03-31 15:09:30|13506.9|13491.9|13506|13491|13508.3|13493.3|13506|13491|5
1648739380000|2022-03-31 15:09:40|13506.9|13491.9|13519.3|13504.3|13519.3|13504.3|13506.5|13491.5|10
1648739390000|2022-03-31 15:09:50|13513.9|13498.9|13518.3|13503.3|13518.8|13503.8|13513.9|13498.9|2
1648739400000|2022-03-31 15:10:00|13518.5|13503.5|13514.6|13499.6|13518.5|13503.5|13514.5|13499.5|1
1648739410000|2022-03-31 15:10:10|13514.1|13499.1|13511.3|13496.3|13514.1|13499.1|13511.3|13496.3|0
1648739420000|2022-03-31 15:10:20|13512.1|13497.1|13506.6|13491.6|13512.1|13497.1|13506.6|13491.6|0
1648739430000|2022-03-31 15:10:30|13506.4|13491.4|13505.1|13490.1|13506.9|13491.9|13505.1|13490.1|2
1648739440000|2022-03-31 15:10:40|13503.9|13488.9|13502.1|13487.1|13503.9|13488.9|13502.1|13487.1|3
1648739450000|2022-03-31 15:10:50|13503.1|13488.1|13503.1|13488.1|13503.1|13488.1|13503.1|13488.1|0
1648739460000|2022-03-31 15:11:00|13502.5|13487.5|13501.1|13486.1|13502.5|13487.5|13501.1|13486.1|1
1648739470000|2022-03-31 15:11:10|13499.4|13484.4|13498.6|13483.6|13501.6|13486.6|13498.6|13483.6|2
1648739480000|2022-03-31 15:11:20|13499.9|13484.9|13499.7|13484.7|13499.9|13484.9|13499.7|13484.7|1
1648739490000|2022-03-31 15:11:30|13499.5|13484.5|13499.4|13484.4|13499.5|13484.5|13499.4|13484.4|1
1648739500000|2022-03-31 15:11:40|13500.9|13485.9|13499|13484|13500.9|13485.9|13499|13484|2
1648739510000|2022-03-31 15:11:50|13498.7|13483.7|13498.5|13483.5|13499|13484|13498.5|13483.5|3
1648739520000|2022-03-31 15:12:00|13498.4|13483.4|13498|13483|13498.4|13483.4|13498|13483|1
1648739530000|2022-03-31 15:12:10|13495.9|13480.9|13495.9|13480.9|13495.9|13480.9|13495.9|13480.9|4
1648739540000|2022-03-31 15:12:20|13494.2|13479.2|13488.9|13473.9|13494.2|13479.2|13488.9|13473.9|2
1648739550000|2022-03-31 15:12:30|13489.2|13474.2|13488.9|13473.9|13489.2|13474.2|13488.9|13473.9|1
1648739560000|2022-03-31 15:12:40|13489.9|13474.9|13489.4|13474.4|13490.2|13475.2|13489.4|13474.4|3
1648739570000|2022-03-31 15:12:50|13489|13474|13488.8|13473.8|13489|13474|13485.4|13470.4|8
1648739580000|2022-03-31 15:13:00|13488.9|13473.9|13487.8|13472.8|13490.3|13475.3|13486.8|13471.8|8
1648739590000|2022-03-31 15:13:10|13490.1|13475.1|13495.5|13480.5|13495.6|13480.6|13489.8|13474.8|4
1648739600000|2022-03-31 15:13:20|13496.5|13481.5|13494.5|13479.5|13496.5|13481.5|13494.5|13479.5|2
1648739610000|2022-03-31 15:13:30|13494.8|13479.8|13495.8|13480.8|13495.8|13480.8|13494.8|13479.8|1
1648739620000|2022-03-31 15:13:40|13497|13482|13500.9|13485.9|13502|13487|13497|13482|7
1648739630000|2022-03-31 15:13:50|13501.3|13486.3|13501.3|13486.3|13501.8|13486.8|13500.6|13485.6|3
1648739640000|2022-03-31 15:14:00|13499.9|13484.9|13495.9|13480.9|13499.9|13484.9|13495.8|13480.8|5
1648739650000|2022-03-31 15:14:10|13496.3|13481.3|13496.1|13481.1|13496.6|13481.6|13496.1|13481.1|2
1648739660000|2022-03-31 15:14:20|13499.6|13484.6|13501.9|13486.9|13501.9|13486.9|13499.6|13484.6|3
1648739670000|2022-03-31 15:14:30|13501.8|13486.8|13501.8|13486.8|13501.8|13486.8|13501.8|13486.8|1
1648739680000|2022-03-31 15:14:40|13500.8|13485.8|13503.3|13488.3|13503.3|13488.3|13498.9|13483.9|3
1648739690000|2022-03-31 15:14:50|13504.6|13489.6|13507.6|13492.6|13507.6|13492.6|13504.6|13489.6|1
1648739700000|2022-03-31 15:15:00|13508.5|13493.5|13510.4|13495.4|13510.9|13495.9|13508.5|13493.5|3
1648739710000|2022-03-31 15:15:10|13510.9|13495.9|13513.6|13498.6|13513.8|13498.8|13510.9|13495.9|5
1648739720000|2022-03-31 15:15:20|13514.6|13499.6|13515.6|13500.6|13515.8|13500.8|13514.6|13499.6|0
1648739730000|2022-03-31 15:15:30|13514.4|13499.4|13514.6|13499.6|13515.4|13500.4|13514.4|13499.4|7
1648739740000|2022-03-31 15:15:40|13515.3|13500.3|13519.6|13504.6|13519.6|13504.6|13515.3|13500.3|6
1648739760000|2022-03-31 15:16:00|||||||||1
1648739770000|2022-03-31 15:16:10|13520.3|13505.3|13521.9|13506.9|13522.1|13507.1|13520.3|13505.3|1
1648739780000|2022-03-31 15:16:20|13522.3|13507.3|13520.1|13505.1|13523.1|13508.1|13518.3|13503.3|8
1648739790000|2022-03-31 15:16:30|13514.1|13499.1|13515.1|13500.1|13517.6|13502.6|13514.1|13499.1|10
1648739800000|2022-03-31 15:16:40|13517.6|13502.6|13518.8|13503.8|13519.1|13504.1|13517.6|13502.6|2
1648739820000|2022-03-31 15:17:00|13519.1|13504.1|13519.1|13504.1|13519.1|13504.1|13519.1|13504.1|1
1648739830000|2022-03-31 15:17:10|13519.4|13504.4|13519.1|13504.1|13519.4|13504.4|13519.1|13504.1|1
1648739850000|2022-03-31 15:17:30|13518.7|13503.7|13519.1|13504.1|13519.1|13504.1|13518.7|13503.7|1
1648739860000|2022-03-31 15:17:40|13523.1|13508.1|13521.9|13506.9|13523.1|13508.1|13521.4|13506.4|2
1648739870000|2022-03-31 15:17:50|13523.1|13508.1|13522.2|13507.2|13523.1|13508.1|13522.2|13507.2|4
1648739880000|2022-03-31 15:18:00|13514.2|13499.2|13510.7|13495.7|13514.2|13499.2|13510.7|13495.7|10
1648739890000|2022-03-31 15:18:10|13511.2|13496.2|13511.1|13496.1|13511.2|13496.2|13511.1|13496.1|0
1648739910000|2022-03-31 15:18:30|13511.2|13496.2|13509.2|13494.2|13511.7|13496.7|13508.7|13493.7|1
1648739920000|2022-03-31 15:18:40|13509.7|13494.7|13511.6|13496.6|13512.2|13497.2|13509.7|13494.7|2
1648739930000|2022-03-31 15:18:50|13511.2|13496.2|13510.2|13495.2|13511.2|13496.2|13508.7|13493.7|0
1648739940000|2022-03-31 15:19:00|13509.6|13494.6|13508.2|13493.2|13509.6|13494.6|13508.2|13493.2|2
1648739950000|2022-03-31 15:19:10|13509.2|13494.2|13509.2|13494.2|13509.2|13494.2|13509.2|13494.2|1
1648739970000|2022-03-31 15:19:30|13509.9|13494.9|13510.1|13495.1|13510.6|13495.6|13509.9|13494.9|3
1648739990000|2022-03-31 15:19:50|13510.7|13495.7|13512.6|13497.6|13512.6|13497.6|13510.6|13495.6|4
1648740000000|2022-03-31 15:20:00|13512.2|13497.2|13511|13496|13512.2|13497.2|13510.5|13495.5|2
1648740010000|2022-03-31 15:20:10|13511.9|13496.9|13512.4|13497.4|13512.4|13497.4|13511.9|13496.9|1
1648740020000|2022-03-31 15:20:20|13511.6|13496.6|13511.9|13496.9|13511.9|13496.9|13511.6|13496.6|58
1648740030000|2022-03-31 15:20:30|13511.4|13496.4|13511.9|13496.9|13511.9|13496.9|13511.4|13496.4|2
1648740040000|2022-03-31 15:20:40|13511.7|13496.7|13511.7|13496.7|13511.9|13496.9|13511.7|13496.7|0
1648740050000|2022-03-31 15:20:50|13511.9|13496.9|13514.9|13499.9|13514.9|13499.9|13511.9|13496.9|5
1648740060000|2022-03-31 15:21:00|13515.1|13500.1|13512.7|13497.7|13515.4|13500.4|13512.3|13497.3|2
1648740070000|2022-03-31 15:21:10|13512.4|13497.4|13512.4|13497.4|13512.4|13497.4|13512.4|13497.4|0
1648740090000|2022-03-31 15:21:30|13511.9|13496.9|13511|13496|13511.9|13496.9|13511|13496|1
1648740100000|2022-03-31 15:21:40|13511.2|13496.2|13510.7|13495.7|13512|13497|13510.7|13495.7|1
1648740110000|2022-03-31 15:21:50|13509.2|13494.2|13509.2|13494.2|13509.2|13494.2|13509.2|13494.2|1
1648740120000|2022-03-31 15:22:00|13509|13494|13508.4|13493.4|13510.2|13495.2|13506.4|13491.4|2
1648740140000|2022-03-31 15:22:20|13509.4|13494.4|13506.2|13491.2|13509.4|13494.4|13505.9|13490.9|6
1648740150000|2022-03-31 15:22:30|13505.5|13490.5|13499.9|13484.9|13505.5|13490.5|13499.5|13484.5|4
1648740160000|2022-03-31 15:22:40|13499.5|13484.5|13500.5|13485.5|13501|13486|13499|13484|6
1648740170000|2022-03-31 15:22:50|13499.4|13484.4|13499.9|13484.9|13499.9|13484.9|13499.2|13484.2|1
1648740180000|2022-03-31 15:23:00|13499.4|13484.4|13499.4|13484.4|13499.4|13484.4|13499.4|13484.4|0
1648740190000|2022-03-31 15:23:10|13499.2|13484.2|13493.2|13478.2|13499.2|13484.2|13487.5|13472.5|42
1648740200000|2022-03-31 15:23:20|13494.6|13479.6|13494.9|13479.9|13495.2|13480.2|13494.6|13479.6|1
1648740210000|2022-03-31 15:23:30|13494.5|13479.5|13493.5|13478.5|13494.7|13479.7|13493.2|13478.2|1
1648740220000|2022-03-31 15:23:40|13493.9|13478.9|13494.2|13479.2|13494.2|13479.2|13493.9|13478.9|2
1648740240000|2022-03-31 15:24:00|13494.5|13479.5|13494.5|13479.5|13494.5|13479.5|13494.5|13479.5|0
1648740250000|2022-03-31 15:24:10|13494.4|13479.4|13487|13472|13494.4|13479.4|13486|13471|5
1648740260000|2022-03-31 15:24:20|13487.5|13472.5|13487.4|13472.4|13487.5|13472.5|13487.4|13472.4|0
1648740270000|2022-03-31 15:24:30|13487|13472|13486.2|13471.2|13487|13472|13486|13471|2
1648740280000|2022-03-31 15:24:40|13486|13471|13486.7|13471.7|13486.8|13471.8|13479.9|13464.9|22
1648740290000|2022-03-31 15:24:50|13491.2|13476.2|13494.2|13479.2|13494.2|13479.2|13491.2|13476.2|3
1648740300000|2022-03-31 15:25:00|13496.7|13481.7|13493.7|13478.7|13496.7|13481.7|13493.5|13478.5|0
1648740320000|2022-03-31 15:25:20|13500.9|13485.9|13501.1|13486.1|13501.1|13486.1|13500.9|13485.9|28
1648740330000|2022-03-31 15:25:30|13501.4|13486.4|13501.4|13486.4|13501.4|13486.4|13501.4|13486.4|0
1648740340000|2022-03-31 15:25:40|13518.4|13503.4|13521.4|13506.4|13522.3|13507.3|13518.4|13503.4|18
1648740350000|2022-03-31 15:25:50|13523.9|13508.9|13521.1|13506.1|13523.9|13508.9|13521.1|13506.1|1
1648740360000|2022-03-31 15:26:00|13521.6|13506.6|13522.3|13507.3|13522.3|13507.3|13521.6|13506.6|0
1648740370000|2022-03-31 15:26:10|13522.9|13507.9|13522.9|13507.9|13522.9|13507.9|13522.9|13507.9|0
1648740380000|2022-03-31 15:26:20|13522.3|13507.3|13522.3|13507.3|13522.3|13507.3|13522.3|13507.3|0
1648740390000|2022-03-31 15:26:30|13521.6|13506.6|13522.9|13507.9|13523.1|13508.1|13521.3|13506.3|1
1648740400000|2022-03-31 15:26:40|13523.8|13508.8|13523.8|13508.8|13523.8|13508.8|13523.8|13508.8|0
1648740410000|2022-03-31 15:26:50|13523.2|13508.2|13522.2|13507.2|13523.2|13508.2|13522.2|13507.2|2
1648740420000|2022-03-31 15:27:00|13521.9|13506.9|13521.2|13506.2|13521.9|13506.9|13520.9|13505.9|2
1648740430000|2022-03-31 15:27:10|13521|13506|13520.3|13505.3|13521|13506|13520.2|13505.2|4
1648740440000|2022-03-31 15:27:20|13523|13508|13522.7|13507.7|13523.1|13508.1|13522|13507|11
1648740450000|2022-03-31 15:27:30|13522.5|13507.5|13522.4|13507.4|13522.5|13507.5|13522.2|13507.2|0
1648740460000|2022-03-31 15:27:40|13522.8|13507.8|13527.2|13512.2|13527.2|13512.2|13522.8|13507.8|2
1648740470000|2022-03-31 15:27:50|13527.4|13512.4|13527.9|13512.9|13527.9|13512.9|13527.4|13512.4|0
1648740480000|2022-03-31 15:28:00|13528.2|13513.2|13528.7|13513.7|13528.9|13513.9|13528|13513|8
1648740490000|2022-03-31 15:28:10|13533.2|13518.2|13525.4|13510.4|13535.4|13520.4|13525.4|13510.4|17
1648740500000|2022-03-31 15:28:20|13525.1|13510.1|13525.1|13510.1|13525.1|13510.1|13525.1|13510.1|1
1648740510000|2022-03-31 15:28:30|13524.8|13509.8|13531.9|13516.9|13531.9|13516.9|13524.8|13509.8|7
1648740520000|2022-03-31 15:28:40|13531.3|13516.3|13531|13516|13534.8|13519.8|13531|13516|12
1648740530000|2022-03-31 15:28:50|13531.5|13516.5|13533.1|13518.1|13533.1|13518.1|13531.5|13516.5|2
1648740540000|2022-03-31 15:29:00|13533.3|13518.3|13532.1|13517.1|13533.4|13518.4|13531.9|13516.9|2
1648740550000|2022-03-31 15:29:10|13532.4|13517.4|13533.7|13518.7|13537|13522|13532.4|13517.4|7
1648740560000|2022-03-31 15:29:20|13532.9|13517.9|13532.6|13517.6|13532.9|13517.9|13532.4|13517.4|1
1648740570000|2022-03-31 15:29:30|13532.4|13517.4|13532.4|13517.4|13532.4|13517.4|13532.4|13517.4|0
1648740580000|2022-03-31 15:29:40|13531.9|13516.9|13531.4|13516.4|13531.9|13516.9|13531.4|13516.4|0
1648740590000|2022-03-31 15:29:50|13529.7|13514.7|13523.9|13508.9|13529.7|13514.7|13523.9|13508.9|4
1648740600000|2022-03-31 15:30:00|13523.3|13508.3|13512.1|13497.1|13523.3|13508.3|13512.1|13497.1|4
1648740610000|2022-03-31 15:30:10|13512.4|13497.4|13513.7|13498.7|13514.2|13499.2|13512.4|13497.4|2
1648740620000|2022-03-31 15:30:20|13514.2|13499.2|13514.7|13499.7|13514.7|13499.7|13512.2|13497.2|1
1648740630000|2022-03-31 15:30:30|13513.1|13498.1|13509.4|13494.4|13513.1|13498.1|13509.4|13494.4|1
1648740640000|2022-03-31 15:30:40|13509.1|13494.1|13500.4|13485.4|13509.1|13494.1|13500.4|13485.4|6
1648740650000|2022-03-31 15:30:50|13500.9|13485.9|13496.6|13481.6|13500.9|13485.9|13496.6|13481.6|0
1648740660000|2022-03-31 15:31:00|13496.9|13481.9|13506.4|13491.4|13506.4|13491.4|13496.9|13481.9|3
1648740670000|2022-03-31 15:31:10|13506.9|13491.9|13497.4|13482.4|13506.9|13491.9|13496.8|13481.8|8
1648740680000|2022-03-31 15:31:20|13497|13482|13495.4|13480.4|13500.2|13485.2|13494.9|13479.9|3
1648740690000|2022-03-31 15:31:30|13494.7|13479.7|13491.7|13476.7|13497.2|13482.2|13491.7|13476.7|1
1648740700000|2022-03-31 15:31:40|13491.2|13476.2|13492.4|13477.4|13492.7|13477.7|13489.7|13474.7|4
1648740710000|2022-03-31 15:31:50|13492.2|13477.2|13491.7|13476.7|13495.6|13480.6|13489.8|13474.8|4
1648740720000|2022-03-31 15:32:00|13491.1|13476.1|13485.2|13470.2|13491.1|13476.1|13485.2|13470.2|1
1648740730000|2022-03-31 15:32:10|13482.7|13467.7|13482.7|13467.7|13482.7|13467.7|13482.7|13467.7|0
1648740740000|2022-03-31 15:32:20|13482.6|13467.6|13482.6|13467.6|13482.6|13467.6|13482.6|13467.6|0
1648740750000|2022-03-31 15:32:30|13478.6|13463.6|13492.3|13477.3|13492.3|13477.3|13476.1|13461.1|74
1648740760000|2022-03-31 15:32:40|13492.2|13477.2|13507.7|13492.7|13517.2|13492.8|13484.4|13469.4|7
1648740770000|2022-03-31 15:32:50|13502.2|13487.2|13504.2|13489.2|13504.2|13489.2|13500.7|13485.7|3
1648740780000|2022-03-31 15:33:00|13505.5|13490.5|13501.1|13486.1|13505.5|13490.5|13501|13486|6
1648740790000|2022-03-31 15:33:10|13501|13486|13500.8|13485.8|13501.6|13486.6|13500.8|13485.8|3
1648740800000|2022-03-31 15:33:20|13499.5|13484.5|13509.8|13494.8|13509.8|13494.8|13499.5|13484.5|1
1648740810000|2022-03-31 15:33:30|13510.1|13495.1|13510.8|13495.8|13511.3|13496.3|13509.6|13494.6|3
1648740820000|2022-03-31 15:33:40|13511.3|13496.3|13508.6|13493.6|13511.3|13496.3|13508.6|13493.6|3
1648740830000|2022-03-31 15:33:50|13506.7|13491.7|13507.4|13492.4|13507.4|13492.4|13506.7|13491.7|3
1648740840000|2022-03-31 15:34:00|13509.3|13494.3|13509.3|13494.3|13509.3|13494.3|13509.3|13494.3|0
1648740850000|2022-03-31 15:34:10|13509.1|13494.1|13511.3|13496.3|13511.3|13496.3|13508.8|13493.8|4
1648740870000|2022-03-31 15:34:30|13510.8|13495.8|13510.8|13495.8|13510.8|13495.8|13510.8|13495.8|1
1648740880000|2022-03-31 15:34:40|13511|13496|13511.3|13496.3|13511.6|13496.6|13511|13496|1
1648740890000|2022-03-31 15:34:50|13511.5|13496.5|13507|13492|13511.5|13496.5|13506.8|13491.8|1
1648740900000|2022-03-31 15:35:00|13507.3|13492.3|13506.3|13491.3|13507.3|13492.3|13506.3|13491.3|2
1648740910000|2022-03-31 15:35:10|13505.8|13490.8|13505|13490|13505.8|13490.8|13505|13490|0
1648740920000|2022-03-31 15:35:20|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|0
1648740930000|2022-03-31 15:35:30|13504.1|13489.1|13503.5|13488.5|13504.1|13489.1|13503.5|13488.5|3
1648740940000|2022-03-31 15:35:40|13504|13489|13508.3|13493.3|13508.5|13493.5|13503.5|13488.5|2
1648740950000|2022-03-31 15:35:50|13507.5|13492.5|13508.3|13493.3|13509.8|13494.8|13507.3|13492.3|0
1648740960000|2022-03-31 15:36:00|13508|13493|13511.5|13496.5|13511.5|13496.5|13507.6|13492.6|2
1648740970000|2022-03-31 15:36:10|13510.9|13495.9|13507.6|13492.6|13510.9|13495.9|13507.1|13492.1|2
1648740980000|2022-03-31 15:36:20|13506.3|13491.3|13502|13487|13506.8|13491.8|13502|13487|2
1648740990000|2022-03-31 15:36:30|13501|13486|13501|13486|13501|13486|13501|13486|0
1648741000000|2022-03-31 15:36:40|13500.8|13485.8|13499.6|13484.6|13500.8|13485.8|13499.6|13484.6|2
1648741020000|2022-03-31 15:37:00|13499.1|13484.1|13499.1|13484.1|13499.1|13484.1|13499.1|13484.1|2
1648741030000|2022-03-31 15:37:10|13495.7|13480.7|13492.6|13477.6|13495.7|13480.7|13492.1|13477.1|7
1648741040000|2022-03-31 15:37:20|13494.6|13479.6|13495.6|13480.6|13495.6|13480.6|13494.5|13479.5|2
1648741050000|2022-03-31 15:37:30|13495.9|13480.9|13488.8|13473.8|13496.4|13481.4|13488.8|13473.8|1
1648741060000|2022-03-31 15:37:40|13489.2|13474.2|13491.5|13476.5|13491.5|13476.5|13489.2|13474.2|2
1648741070000|2022-03-31 15:37:50|13491.6|13476.6|13504.4|13489.4|13504.7|13489.7|13491.4|13476.4|6
1648741080000|2022-03-31 15:38:00|13503.4|13488.4|13504.7|13489.7|13504.7|13489.7|13503.4|13488.4|0
1648741090000|2022-03-31 15:38:10|13505.5|13490.5|13505.2|13490.2|13505.7|13490.7|13505.2|13490.2|0
1648741100000|2022-03-31 15:38:20|13505|13490|13504.4|13489.4|13505|13490|13504.4|13489.4|1
1648741110000|2022-03-31 15:38:30|13504|13489|13504|13489|13504|13489|13504|13489|1
1648741120000|2022-03-31 15:38:40|13504.1|13489.1|13503.9|13488.9|13504.1|13489.1|13503.9|13488.9|0
1648741130000|2022-03-31 15:38:50|13502.1|13487.1|13502.6|13487.6|13502.6|13487.6|13501.2|13486.2|2
1648741140000|2022-03-31 15:39:00|13502.8|13487.8|13514.9|13499.9|13515.2|13500.2|13502.8|13487.8|52
1648741150000|2022-03-31 15:39:10|13515|13500|13516.2|13501.2|13516.7|13501.7|13515|13500|0
1648741160000|2022-03-31 15:39:20|13515.8|13500.8|13514|13499|13515.8|13500.8|13514|13499|2
1648741170000|2022-03-31 15:39:30|13513.4|13498.4|13515.4|13500.4|13515.4|13500.4|13512.5|13497.5|73
1648741180000|2022-03-31 15:39:40|13515.5|13500.5|13513.7|13498.7|13515.5|13500.5|13513.7|13498.7|0
1648741190000|2022-03-31 15:39:50|13513.2|13498.2|13512.1|13497.1|13513.2|13498.2|13512.1|13497.1|7
1648741200000|2022-03-31 15:40:00|13512.3|13497.3|13514.6|13499.6|13514.6|13499.6|13512.3|13497.3|3
1648741210000|2022-03-31 15:40:10|13515.5|13500.5|13516.1|13501.1|13516.1|13501.1|13515.5|13500.5|1
1648741220000|2022-03-31 15:40:20|13515.9|13500.9|13515.3|13500.3|13515.9|13500.9|13515.3|13500.3|1
1648741230000|2022-03-31 15:40:30|13515.6|13500.6|13513.3|13498.3|13515.6|13500.6|13513.3|13498.3|6
1648741240000|2022-03-31 15:40:40|13512.9|13497.9|13514.1|13499.1|13514.1|13499.1|13511.8|13496.8|3
1648741260000|2022-03-31 15:41:00|13514.5|13499.5|13514.8|13499.8|13514.8|13499.8|13514.5|13499.5|2
1648741270000|2022-03-31 15:41:10|13519|13504|13519|13504|13519|13504|13519|13504|3
1648741280000|2022-03-31 15:41:20|13521.3|13506.3|13521.5|13506.5|13521.5|13506.5|13521.1|13506.1|0
1648741290000|2022-03-31 15:41:30|13521.8|13506.8|13530.5|13515.5|13530.5|13515.5|13521.8|13506.8|6
1648741300000|2022-03-31 15:41:40|13541.1|13526.1|13535.3|13520.3|13542.5|13527.5|13534|13519|13
1648741310000|2022-03-31 15:41:50|13536|13521|13539.5|13524.5|13539.5|13524.5|13535|13520|15
1648741320000|2022-03-31 15:42:00|13538.9|13523.9|13538.9|13523.9|13540.3|13525.3|13538.9|13523.9|22
1648741330000|2022-03-31 15:42:10|||||||||12
1648741350000|2022-03-31 15:42:30|13539.4|13524.4|13539.4|13524.4|13539.4|13524.4|13539.4|13524.4|4
1648741360000|2022-03-31 15:42:40|13539.1|13524.1|13538.4|13523.4|13539.1|13524.1|13538.4|13523.4|1
1648741370000|2022-03-31 15:42:50|13537.9|13522.9|13537.9|13522.9|13537.9|13522.9|13537.9|13522.9|1
1648741380000|2022-03-31 15:43:00|13537.8|13522.8|13537.3|13522.3|13537.8|13522.8|13537.3|13522.3|0
1648741390000|2022-03-31 15:43:10|13536.9|13521.9|13536.4|13521.4|13536.9|13521.9|13536.4|13521.4|0
1648741400000|2022-03-31 15:43:20|13520.7|13505.7|13518.4|13503.4|13520.7|13505.7|13518.1|13503.1|31
1648741410000|2022-03-31 15:43:30|13521.4|13506.4|13522.4|13507.4|13522.4|13507.4|13521.4|13506.4|1
1648741420000|2022-03-31 15:43:40|13521.9|13506.9|13529.4|13514.4|13529.4|13514.4|13521.9|13506.9|4
1648741440000|2022-03-31 15:44:00|13529.1|13514.1|13520.9|13505.9|13529.1|13514.1|13520.9|13505.9|1
1648741450000|2022-03-31 15:44:10|13520.1|13505.1|13517.6|13502.6|13520.1|13505.1|13517.6|13502.6|0
1648741460000|2022-03-31 15:44:20|13515.1|13500.1|13511.4|13496.4|13515.1|13500.1|13511.4|13496.4|1
1648741470000|2022-03-31 15:44:30|13510.1|13495.1|13512.8|13497.8|13512.8|13497.8|13510.1|13495.1|1
1648741480000|2022-03-31 15:44:40|13512.1|13497.1|13510.8|13495.8|13512.1|13497.1|13510.6|13495.6|0
1648741490000|2022-03-31 15:44:50|13511.1|13496.1|13510.3|13495.3|13511.1|13496.1|13510.1|13495.1|4
1648741500000|2022-03-31 15:45:00|13509.6|13494.6|13507.9|13492.9|13510.1|13495.1|13507.9|13492.9|0
1648741510000|2022-03-31 15:45:10|13507.1|13492.1|13506.6|13491.6|13507.1|13492.1|13506.6|13491.6|1
1648741520000|2022-03-31 15:45:20|13506.4|13491.4|13504.1|13489.1|13506.4|13491.4|13504.1|13489.1|4
1648741530000|2022-03-31 15:45:30|13504.4|13489.4|13504.4|13489.4|13504.4|13489.4|13504.4|13489.4|4
1648741540000|2022-03-31 15:45:40|13504.7|13489.7|13504.7|13489.7|13504.7|13489.7|13504.7|13489.7|1
1648741550000|2022-03-31 15:45:50|13504.1|13489.1|13502.7|13487.7|13504.1|13489.1|13502.7|13487.7|4
1648741560000|2022-03-31 15:46:00|13503.7|13488.7|13509.4|13494.4|13509.4|13494.4|13503.7|13488.7|4
1648741570000|2022-03-31 15:46:10|13508.6|13493.6|13514.6|13489.6|13514.6|13494.2|13508.6|13489.6|2
1648741580000|2022-03-31 15:46:20|13509.4|13494.4|13508.2|13493.2|13509.4|13494.4|13508.2|13493.2|0
1648741590000|2022-03-31 15:46:30|13508.1|13493.1|13507.1|13492.1|13508.1|13493.1|13507.1|13492.1|0
1648741600000|2022-03-31 15:46:40|13506.9|13491.9|13508.7|13493.7|13508.7|13493.7|13506.9|13491.9|2
1648741610000|2022-03-31 15:46:50|13514.9|13499.9|13518.7|13503.7|13518.7|13503.7|13514.9|13499.9|5
1648741620000|2022-03-31 15:47:00|13522.7|13507.7|13522.7|13507.7|13522.7|13507.7|13522.7|13507.7|2
1648741630000|2022-03-31 15:47:10|13522.6|13507.6|13522.2|13507.2|13522.6|13507.6|13522.2|13507.2|0
1648741650000|2022-03-31 15:47:30|13517.7|13502.7|13518.7|13503.7|13520.7|13505.7|13517.7|13502.7|3
1648741660000|2022-03-31 15:47:40|13518.9|13503.9|13517.7|13502.7|13519.2|13504.2|13517.7|13502.7|0
1648741670000|2022-03-31 15:47:50|13517.2|13502.2|13519.7|13504.7|13519.7|13504.7|13517.2|13502.2|2
1648741680000|2022-03-31 15:48:00|13521.4|13506.4|13521.4|13506.4|13521.4|13506.4|13521.4|13506.4|1
1648741690000|2022-03-31 15:48:10|13524.7|13509.7|13528.7|13513.7|13528.7|13513.7|13524.7|13509.7|0
1648741700000|2022-03-31 15:48:20|13529.3|13514.3|13530.9|13515.9|13531.2|13516.2|13529.3|13514.3|3
1648741710000|2022-03-31 15:48:30|13530.2|13515.2|13530.2|13515.2|13530.2|13515.2|13530.2|13515.2|0
1648741720000|2022-03-31 15:48:40|13531.7|13516.7|13551.7|13536.7|13552.7|13537.7|13531.7|13516.7|6
1648741730000|2022-03-31 15:48:50|13551.5|13536.5|13542.7|13527.7|13551.5|13536.5|13542|13527|9
1648741740000|2022-03-31 15:49:00|13541.7|13526.7|13541.8|13526.8|13541.8|13526.8|13539.7|13524.7|1
1648741750000|2022-03-31 15:49:10|13542|13527|13545.7|13530.7|13546.3|13531.3|13542|13527|2
1648741770000|2022-03-31 15:49:30|13545.3|13530.3|13552|13537|13552|13537|13545.3|13530.3|2
1648741780000|2022-03-31 15:49:40|13553.3|13538.3|13567|13552|13567.9|13552.9|13553.3|13538.3|3
1648741790000|2022-03-31 15:49:50|13566.6|13551.6|13568.6|13553.6|13573.5|13558.5|13566.6|13551.6|23
1648741800000|2022-03-31 15:50:00|13569.5|13554.5|13570.5|13555.5|13572.5|13557.5|13569.5|13554.5|3
1648741810000|2022-03-31 15:50:10|13571|13556|13571.3|13556.3|13571.5|13556.5|13570.7|13555.7|0
1648741830000|2022-03-31 15:50:30|13571|13556|13567.2|13552.2|13572.1|13557.1|13566.4|13551.4|33
1648741840000|2022-03-31 15:50:40|13567.4|13552.4|13567.2|13552.2|13567.4|13552.4|13567|13552|2
1648741860000|2022-03-31 15:51:00|||||||||1
1648741870000|2022-03-31 15:51:10|13566|13551|13561.2|13546.2|13566|13551|13561|13546|4
1648741890000|2022-03-31 15:51:30|13561.5|13546.5|13561.5|13546.5|13561.5|13546.5|13561.5|13546.5|0
1648741900000|2022-03-31 15:51:40|13561.2|13546.2|13560.9|13545.9|13561.4|13546.4|13560.9|13545.9|1
1648741910000|2022-03-31 15:51:50|13559.1|13544.1|13555.4|13540.4|13559.1|13544.1|13555.4|13540.4|0
1648741920000|2022-03-31 15:52:00|13554.7|13539.7|13554|13539|13554.7|13539.7|13554|13539|0
1648741930000|2022-03-31 15:52:10|13552.7|13537.7|13559.6|13544.6|13559.6|13544.6|13552.7|13537.7|5
1648741940000|2022-03-31 15:52:20|13565.7|13550.7|13567.5|13552.5|13567.5|13552.5|13565.7|13550.7|5
1648741950000|2022-03-31 15:52:30|13571.3|13556.3|13569.5|13554.5|13573.9|13558.9|13569.5|13554.5|11
1648741960000|2022-03-31 15:52:40|13569.8|13554.8|13568.6|13553.6|13569.8|13554.8|13566.3|13551.3|2
1648741970000|2022-03-31 15:52:50|13570.2|13555.2|13571.8|13556.8|13571.8|13556.8|13570.2|13555.2|1
1648742000000|2022-03-31 15:53:20|13563.3|13548.3|13563.1|13548.1|13563.4|13548.4|13563.1|13548.1|1
1648742010000|2022-03-31 15:53:30|13561.6|13546.6|13556.9|13541.9|13562.3|13547.3|13556.9|13541.9|0
1648742020000|2022-03-31 15:53:40|13556.3|13541.3|13549.1|13534.1|13556.3|13541.3|13549.1|13534.1|1
1648742030000|2022-03-31 15:53:50|13548.6|13533.6|13539.6|13524.6|13548.6|13533.6|13539.6|13524.6|2
1648742040000|2022-03-31 15:54:00|13538.6|13523.6|13540.6|13525.6|13540.6|13525.6|13538.1|13523.1|2
1648742050000|2022-03-31 15:54:10|13540.9|13525.9|13540.9|13525.9|13540.9|13525.9|13540.9|13525.9|0
1648742060000|2022-03-31 15:54:20|13541.2|13526.2|13533.4|13518.4|13541.2|13526.2|13533.4|13518.4|2
1648742070000|2022-03-31 15:54:30|13533.3|13518.3|13533.3|13518.3|13533.3|13518.3|13533.3|13518.3|0
1648742080000|2022-03-31 15:54:40|13533.1|13518.1|13533.1|13518.1|13533.1|13518.1|13533.1|13518.1|0
1648742090000|2022-03-31 15:54:50|13532.9|13517.9|13532.3|13517.3|13532.9|13517.9|13532.3|13517.3|1
1648742100000|2022-03-31 15:55:00|13531.8|13516.8|13539.9|13524.9|13539.9|13524.9|13531.3|13516.3|2
1648742110000|2022-03-31 15:55:10|13540.2|13525.2|13570.4|13532.9|13570.4|13539.9|13540.2|13525.2|8
1648742120000|2022-03-31 15:55:20|13570.7|13533.2|13565.2|13540.2|13570.7|13540.2|13565|13533.2|0
1648742130000|2022-03-31 15:55:30|13565.4|13540.4|13565.5|13540.5|13565.5|13540.5|13565.4|13540.4|0
1648742140000|2022-03-31 15:55:40|13565.2|13540.2|13565|13540|13565.2|13540.2|13565|13540|1
1648742150000|2022-03-31 15:55:50|13564.5|13539.5|13558.4|13543.4|13564.5|13543.4|13558.4|13538.7|0
1648742160000|2022-03-31 15:56:00|13557.7|13542.7|13551.2|13536.2|13560.5|13542.7|13551.2|13532.2|1
1648742170000|2022-03-31 15:56:10|13550.2|13535.2|13549.2|13534.2|13550.2|13535.2|13549.2|13534.2|0
1648742180000|2022-03-31 15:56:20|13547.7|13532.7|13541.3|13526.3|13547.7|13532.7|13541.3|13526.3|4
1648742190000|2022-03-31 15:56:30|13541.1|13526.1|13542.4|13527.4|13542.4|13527.4|13541.1|13526.1|3
1648742200000|2022-03-31 15:56:40|13542.2|13527.2|13542.2|13527.2|13542.2|13527.2|13542.2|13527.2|0
1648742210000|2022-03-31 15:56:50|13544.9|13529.9|13558.4|13543.4|13558.4|13543.4|13544.9|13529.9|8
1648742220000|2022-03-31 15:57:00|13559.4|13544.4|13560.3|13545.3|13561.2|13546.2|13559.4|13544.4|10
1648742230000|2022-03-31 15:57:10|13561.2|13546.2|13564.1|13549.1|13564.1|13549.1|13560.3|13545.3|20
1648742240000|2022-03-31 15:57:20|13568.8|13553.8|13576.4|13551.4|13576.4|13557.5|13568.8|13551.4|1
1648742250000|2022-03-31 15:57:30|13575.5|13550.5|13574.5|13549.5|13575.5|13550.5|13574.5|13549.5|1
1648742260000|2022-03-31 15:57:40|13574.4|13549.4|13570.6|13555.6|13574.4|13555.6|13570.6|13549.4|0
1648742270000|2022-03-31 15:57:50|13572.4|13557.4|13578.2|13563.2|13578.2|13563.2|13572.4|13557.4|5
1648742280000|2022-03-31 15:58:00|13579.8|13564.8|13578.1|13563.1|13579.8|13564.8|13578.1|13563.1|2
1648742290000|2022-03-31 15:58:10|||||||||1
1648742300000|2022-03-31 15:58:20|13577.9|13562.9|13578.2|13563.2|13578.2|13563.2|13577.9|13562.9|3
1648742310000|2022-03-31 15:58:30|13577.1|13562.1|13577.1|13562.1|13577.1|13562.1|13577.1|13562.1|2
1648742320000|2022-03-31 15:58:40|13576.7|13561.7|13576.7|13561.7|13576.7|13561.7|13576.7|13561.7|0
1648742330000|2022-03-31 15:58:50|13573.9|13558.9|13578.1|13563.1|13579.7|13564.7|13573.9|13558.9|7
1648742340000|2022-03-31 15:59:00|13575.2|13560.2|13576.9|13561.9|13578|13563|13574.3|13559.3|4
1648742350000|2022-03-31 15:59:10|13576.6|13561.6|13595.1|13557.6|13598|13574.3|13576.6|13557.6|4
1648742360000|2022-03-31 15:59:20|13595.7|13558.2|13603.8|13566.3|13615.1|13581.3|13586.8|13558.2|2
1648742370000|2022-03-31 15:59:30|13607.5|13570|13601.8|13564.3|13615.1|13577.6|13601.8|13564.3|5
1648742380000|2022-03-31 15:59:40|13605.6|13580.6|13607.8|13570.3|13608.1|13580.6|13605.4|13570.3|4
1648742390000|2022-03-31 15:59:50|13603.4|13578.4|13606.1|13581.1|13606.1|13581.1|13603.4|13578.4|1
1648742400000|2022-03-31 16:00:00|13605.8|13580.8|13591.4|13566.4|13608.6|13580.9|13591.4|13566.4|2
1648742410000|2022-03-31 16:00:10|13581.9|13566.9|13574.6|13559.6|13581.9|13566.9|13574.6|13559.6|1
1648742420000|2022-03-31 16:00:20|13581.1|13556.1|13582.1|13557.1|13582.1|13557.1|13581.1|13556.1|5
1648742430000|2022-03-31 16:00:30|13584.8|13547.3|13582.7|13567.7|13585.3|13567.7|13567.6|13547.3|10
1648742440000|2022-03-31 16:00:40|13597.6|13582.6|13597.6|13582.6|13597.6|13582.6|13597.6|13582.6|1
1648742450000|2022-03-31 16:00:50|13604.9|13579.9|13606|13581|13606|13581|13604.9|13579.9|3
1648742460000|2022-03-31 16:01:00|13605.8|13580.8|13634.3|13609.3|13634.9|13618.1|13605.5|13580.5|33
1648742470000|2022-03-31 16:01:10|13634.1|13609.1|13618.2|13603.2|13639.1|13609.1|13618.2|13595.8|2
1648742480000|2022-03-31 16:01:20|13619.1|13604.1|13623|13608|13631.5|13612|13619.1|13603|2
1648742490000|2022-03-31 16:01:30|13623.7|13608.7|13626.3|13611.3|13627.2|13612.2|13622.9|13607.9|3
1648742500000|2022-03-31 16:01:40|13625.5|13610.5|13636.6|13621.6|13641.1|13621.6|13623|13608|26
1648742510000|2022-03-31 16:01:50|13637.2|13622.2|13636|13621|13637.5|13622.5|13634.9|13619.9|2
1648742520000|2022-03-31 16:02:00|13635.5|13620.5|13621.2|13583.7|13637.1|13622.1|13615.5|13583.2|14
1648742530000|2022-03-31 16:02:10|13621|13583.5|13617.8|13592.8|13621|13592.8|13617|13583.2|0
1648742540000|2022-03-31 16:02:20|13618|13593|13618.3|13593.3|13618.8|13597|13612|13592.3|0
1648742550000|2022-03-31 16:02:30|13613.5|13598.5|13596.3|13581.3|13618.3|13598.5|13596.3|13581.3|11
1648742560000|2022-03-31 16:02:40|13596.1|13581.1|13573.5|13536|13596.1|13581.1|13570.2|13536|11
1648742570000|2022-03-31 16:02:50|13571.1|13556.1|13537.4|13512.4|13572.5|13556.1|13537.4|13506.8|94
1648742580000|2022-03-31 16:03:00|13536.2|13521.2|13585.7|13560.7|13593.2|13560.7|13536.2|13521.2|5
1648742590000|2022-03-31 16:03:10|13585|13560|13574.5|13559.5|13585|13561.4|13574.4|13556.3|2
1648742600000|2022-03-31 16:03:20|13574.4|13559.4|13560.9|13545.9|13581.4|13559.9|13559.9|13534.3|6
1648742610000|2022-03-31 16:03:30|13561.4|13546.4|13563.2|13538.2|13565.5|13547.4|13559.8|13538.2|1
1648742620000|2022-03-31 16:03:40|13558.1|13543.1|13557.4|13542.4|13558.4|13543.4|13557.4|13542.4|4
1648742630000|2022-03-31 16:03:50|13556.4|13541.4|13555.8|13540.8|13557|13542|13555.8|13540.8|2
1648742640000|2022-03-31 16:04:00|13555.7|13540.7|13550.8|13535.8|13555.7|13540.7|13550.8|13535.8|3
1648742650000|2022-03-31 16:04:10|13550.7|13535.7|13539.2|13524.2|13550.7|13535.7|13539.2|13524.2|6
1648742660000|2022-03-31 16:04:20|13539.6|13524.6|13539.7|13524.7|13539.7|13524.7|13534.4|13519.4|7
1648742670000|2022-03-31 16:04:30|13538.1|13523.1|13541.7|13526.7|13542.2|13527.2|13538.1|13523.1|0
1648742680000|2022-03-31 16:04:40|13542.2|13527.2|13541.9|13526.9|13542.9|13527.9|13541.2|13526.2|0
1648742690000|2022-03-31 16:04:50|13541.7|13526.7|13540.7|13525.7|13541.7|13526.7|13540.7|13525.7|1
1648742700000|2022-03-31 16:05:00|13540|13525|13535.7|13520.7|13540|13525|13535.7|13520.7|1
1648742710000|2022-03-31 16:05:10|||||||||2
1648742720000|2022-03-31 16:05:20|13535.4|13520.4|13542.2|13527.2|13542.6|13527.6|13532.9|13517.9|7
1648742730000|2022-03-31 16:05:30|13542.1|13527.1|13538.2|13523.2|13542.2|13527.2|13538.2|13523.2|5
1648742740000|2022-03-31 16:05:40|13537.7|13522.7|13538.7|13523.7|13538.7|13523.7|13536.7|13521.7|1
1648742750000|2022-03-31 16:05:50|13538.6|13523.6|13523.7|13508.7|13538.6|13523.6|13523.2|13508.2|22
1648742760000|2022-03-31 16:06:00|13527.2|13512.2|13522.2|13507.2|13529.2|13514.2|13522.2|13507.2|6
1648742770000|2022-03-31 16:06:10|13521.6|13506.6|13524.1|13509.1|13524.1|13509.1|13520.9|13505.9|1
1648742790000|2022-03-31 16:06:30|13524.4|13509.4|13517.3|13502.3|13524.4|13509.4|13517|13502|5
1648742800000|2022-03-31 16:06:40|13517.1|13502.1|13516.1|13501.1|13517.1|13502.1|13516.1|13501.1|0
1648742810000|2022-03-31 16:06:50|13515.6|13500.6|13515.8|13500.8|13517.4|13502.4|13515.6|13500.6|3
1648742820000|2022-03-31 16:07:00|13516.3|13501.3|13517.6|13502.6|13517.6|13502.6|13516.3|13501.3|4
1648742830000|2022-03-31 16:07:10|13519.5|13504.5|13520.8|13505.8|13520.8|13505.8|13519.5|13504.5|2
1648742850000|2022-03-31 16:07:30|13520.4|13505.4|13520.6|13505.6|13520.9|13505.9|13520.3|13505.3|0
1648742860000|2022-03-31 16:07:40|13520.4|13505.4|13520.1|13505.1|13520.4|13505.4|13520.1|13505.1|0
1648742870000|2022-03-31 16:07:50|13519.6|13504.6|13519.1|13504.1|13519.6|13504.6|13518.6|13503.6|1
1648742880000|2022-03-31 16:08:00|13518.9|13503.9|13524.9|13509.9|13524.9|13509.9|13518.9|13503.9|18
1648742890000|2022-03-31 16:08:10|13526|13511|13526|13511|13526|13511|13526|13511|0
1648742900000|2022-03-31 16:08:20|13525.8|13510.8|13526|13511|13526|13511|13525.5|13510.5|0
1648742910000|2022-03-31 16:08:30|13526.3|13511.3|13532.9|13517.9|13532.9|13517.9|13526.3|13511.3|3
1648742920000|2022-03-31 16:08:40|13533.4|13518.4|13543|13528|13543|13528|13533.4|13518.4|3
1648742930000|2022-03-31 16:08:50|13543.5|13528.5|13542|13527|13543.5|13528.5|13542|13527|1
1648742940000|2022-03-31 16:09:00|13540.5|13525.5|13540.5|13525.5|13540.5|13525.5|13540.5|13525.5|2
1648742960000|2022-03-31 16:09:20|13540.3|13525.3|13553.9|13538.9|13553.9|13538.9|13540|13525|2
1648742970000|2022-03-31 16:09:30|13553|13538|13554|13539|13554|13539|13553|13538|0
1648742980000|2022-03-31 16:09:40|13554.3|13539.3|13554.3|13539.3|13554.3|13539.3|13554.3|13539.3|0
1648742990000|2022-03-31 16:09:50|13554.5|13539.5|13554.3|13539.3|13554.8|13539.8|13554.3|13539.3|0
1648743000000|2022-03-31 16:10:00|13551.3|13536.3|13560.5|13545.5|13565|13550|13551.3|13536.3|3
1648743010000|2022-03-31 16:10:10|13559.9|13544.9|13555.1|13540.1|13559.9|13544.9|13555.1|13540.1|2
1648743020000|2022-03-31 16:10:20|13555.5|13540.5|13554.2|13539.2|13555.5|13540.5|13554.2|13539.2|1
1648743030000|2022-03-31 16:10:30|13553.7|13538.7|13553.2|13538.2|13553.7|13538.7|13553.2|13538.2|0
1648743040000|2022-03-31 16:10:40|13553.1|13538.1|13552.6|13537.6|13553.1|13538.1|13552.6|13537.6|1
1648743050000|2022-03-31 16:10:50|13552.2|13537.2|13546|13531|13552.2|13537.2|13544.1|13529.1|3
1648743060000|2022-03-31 16:11:00|13548.5|13533.5|13549.7|13534.7|13549.7|13534.7|13548.5|13533.5|0
1648743070000|2022-03-31 16:11:10|13551.6|13536.6|13553.1|13538.1|13555.4|13540.4|13551.6|13536.6|3
1648743080000|2022-03-31 16:11:20|13551.6|13536.6|13551.6|13536.6|13551.6|13536.6|13550.8|13535.8|0
1648743090000|2022-03-31 16:11:30|13551.1|13536.1|13549.1|13534.1|13551.1|13536.1|13549.1|13534.1|0
1648743100000|2022-03-31 16:11:40|13553.2|13538.2|13555.4|13540.4|13555.4|13540.4|13553.2|13538.2|2
1648743110000|2022-03-31 16:11:50|13554.9|13539.9|13553.9|13538.9|13555.4|13540.4|13553.9|13538.9|1
1648743120000|2022-03-31 16:12:00|13554.2|13539.2|13565.1|13550.1|13565.1|13550.1|13553.2|13538.2|14
1648743130000|2022-03-31 16:12:10|13567.1|13552.1|13567.6|13552.6|13567.6|13552.6|13567.1|13552.1|1
1648743140000|2022-03-31 16:12:20|13567.2|13552.2|13567.2|13552.2|13569.2|13554.2|13567.2|13552.2|8
1648743160000|2022-03-31 16:12:40|13567.7|13552.7|13567.7|13552.7|13567.7|13552.7|13567.7|13552.7|0
1648743170000|2022-03-31 16:12:50|13567.4|13552.4|13567.4|13552.4|13567.4|13552.4|13567.4|13552.4|3
1648743180000|2022-03-31 16:13:00|13567.7|13552.7|13568.7|13553.7|13568.7|13553.7|13567.2|13552.2|2
1648743190000|2022-03-31 16:13:10|13568.2|13553.2|13567.7|13552.7|13568.7|13553.7|13567.7|13552.7|0
1648743200000|2022-03-31 16:13:20|13567.2|13552.2|13564.4|13549.4|13567.2|13552.2|13564.4|13549.4|21
1648743210000|2022-03-31 16:13:30|13568.9|13553.9|13589.2|13574.2|13590.1|13575.1|13568.9|13553.9|21
1648743220000|2022-03-31 16:13:40|13587.9|13572.9|13585.6|13570.6|13587.9|13572.9|13585.6|13570.6|0
1648743230000|2022-03-31 16:13:50|13585.2|13570.2|13579.2|13564.2|13585.2|13570.2|13574.2|13559.2|44
1648743240000|2022-03-31 16:14:00|13578.7|13563.7|13581.9|13566.9|13582.2|13567.2|13575.4|13560.4|3
1648743250000|2022-03-31 16:14:10|13582.2|13567.2|13581.4|13566.4|13582.2|13567.2|13579.7|13564.7|0
1648743260000|2022-03-31 16:14:20|13581.7|13566.7|13583.9|13568.9|13583.9|13568.9|13581.7|13566.7|1
1648743270000|2022-03-31 16:14:30|13581.2|13566.2|13583.4|13568.4|13583.4|13568.4|13580.5|13565.5|3
1648743280000|2022-03-31 16:14:40|13583.7|13568.7|13583.5|13568.5|13583.7|13568.7|13583.5|13568.5|1
1648743290000|2022-03-31 16:14:50|||||||||5
1648743300000|2022-03-31 16:15:00|13582.5|13567.5|13572.5|13557.5|13582.5|13567.5|13572.5|13557.5|14
1648743310000|2022-03-31 16:15:10|13573|13558|13573.5|13558.5|13573.5|13558.5|13572.9|13557.9|1
1648743320000|2022-03-31 16:15:20|13573.9|13558.9|13572.5|13557.5|13574.2|13559.2|13572.5|13557.5|5
1648743330000|2022-03-31 16:15:30|13571.9|13556.9|13570.4|13555.4|13572.4|13557.4|13570.4|13555.4|0
1648743340000|2022-03-31 16:15:40|13567.5|13552.5|13567.2|13552.2|13568|13553|13565|13550|4
1648743350000|2022-03-31 16:15:50|13566.9|13551.9|13564.5|13549.5|13566.9|13551.9|13560.7|13545.7|6
1648743360000|2022-03-31 16:16:00|13563.5|13548.5|13564.2|13549.2|13564.2|13549.2|13563.2|13548.2|1
1648743370000|2022-03-31 16:16:10|13563.7|13548.7|13563.7|13548.7|13563.7|13548.7|13563.2|13548.2|0
1648743380000|2022-03-31 16:16:20|13560.7|13545.7|13564.7|13549.7|13564.7|13549.7|13560.7|13545.7|1
1648743400000|2022-03-31 16:16:40|13564.2|13549.2|13552.9|13537.9|13564.2|13549.2|13552.9|13537.9|2
1648743410000|2022-03-31 16:16:50|13552.1|13537.1|13549.2|13534.2|13552.1|13537.1|13544.9|13529.9|2
1648743420000|2022-03-31 16:17:00|13551.2|13536.2|13553.7|13538.7|13554.7|13539.7|13551.2|13536.2|2
1648743430000|2022-03-31 16:17:10|13555.9|13540.9|13561.4|13546.4|13561.7|13546.7|13555.9|13540.9|2
1648743440000|2022-03-31 16:17:20|13563.4|13548.4|13564|13549|13564|13549|13563.4|13548.4|0
1648743450000|2022-03-31 16:17:30|13563.4|13548.4|13563.9|13548.9|13563.9|13548.9|13563.4|13548.4|1
1648743460000|2022-03-31 16:17:40|13563.4|13548.4|13563.4|13548.4|13563.4|13548.4|13563.4|13548.4|0
1648743470000|2022-03-31 16:17:50|13563.3|13548.3|13562.8|13547.8|13563.3|13548.3|13562.3|13547.3|2
1648743480000|2022-03-31 16:18:00|13551.3|13536.3|13545.5|13530.5|13551.3|13536.3|13545.3|13530.3|5
1648743490000|2022-03-31 16:18:10|13545.7|13530.7|13544.5|13529.5|13545.7|13530.7|13544.5|13529.5|5
1648743500000|2022-03-31 16:18:20|13545.4|13530.4|13546|13531|13548|13533|13545.4|13530.4|2
1648743510000|2022-03-31 16:18:30|13547.9|13532.9|13549.3|13534.3|13549.3|13534.3|13547.9|13532.9|1
1648743520000|2022-03-31 16:18:40|13549|13534|13549.2|13534.2|13549.2|13534.2|13549|13534|1
1648743530000|2022-03-31 16:18:50|13548.8|13533.8|13548.8|13533.8|13548.8|13533.8|13548.8|13533.8|2
1648743540000|2022-03-31 16:19:00|13548.7|13533.7|13547.8|13532.8|13548.7|13533.7|13547.8|13532.8|1
1648743550000|2022-03-31 16:19:10|||||||||2
1648743560000|2022-03-31 16:19:20|13547.3|13532.3|13546.7|13531.7|13547.3|13532.3|13542.7|13527.7|11
1648743570000|2022-03-31 16:19:30|13546.5|13531.5|13546|13531|13546.5|13531.5|13546|13531|0
1648743580000|2022-03-31 16:19:40|13546.3|13531.3|13546.3|13531.3|13546.3|13531.3|13546.3|13531.3|0
1648743590000|2022-03-31 16:19:50|13546.7|13531.7|13556.7|13541.7|13556.8|13541.8|13546.7|13531.7|12
1648743600000|2022-03-31 16:20:00|13556.3|13541.3|13556.7|13541.7|13557.2|13542.2|13550.7|13535.7|1
1648743610000|2022-03-31 16:20:10|13556.5|13541.5|13556.2|13541.2|13556.7|13541.7|13556.2|13541.2|2
1648743620000|2022-03-31 16:20:20|13553.6|13538.6|13548.7|13533.7|13553.6|13538.6|13547.7|13532.7|2
1648743630000|2022-03-31 16:20:30|13548.5|13533.5|13548.2|13533.2|13548.5|13533.5|13548.2|13533.2|0
1648743640000|2022-03-31 16:20:40|13552.6|13537.6|13542|13527|13554.2|13539.2|13541.5|13526.5|20
1648743650000|2022-03-31 16:20:50|13543.2|13528.2|13543.2|13528.2|13543.2|13528.2|13543.2|13528.2|0
1648743670000|2022-03-31 16:21:10|13542.7|13527.7|13539.2|13524.2|13542.7|13527.7|13538.2|13523.2|0
1648743680000|2022-03-31 16:21:20|13538.7|13523.7|13542.3|13527.3|13542.3|13527.3|13538|13523|0
1648743690000|2022-03-31 16:21:30|13542.7|13527.7|13544.1|13529.1|13544.1|13529.1|13542.7|13527.7|0
1648743700000|2022-03-31 16:21:40|13544.6|13529.6|13539.1|13524.1|13544.6|13529.6|13539.1|13524.1|3
1648743710000|2022-03-31 16:21:50|13538.6|13523.6|13537.1|13522.1|13538.6|13523.6|13537.1|13522.1|0
1648743720000|2022-03-31 16:22:00|13539.1|13524.1|13542.6|13527.6|13542.6|13527.6|13539.1|13524.1|3
1648743730000|2022-03-31 16:22:10|13542.1|13527.1|13541.6|13526.6|13542.1|13527.1|13541.1|13526.1|1
1648743740000|2022-03-31 16:22:20|13541.5|13526.5|13538.1|13523.1|13541.5|13526.5|13538.1|13523.1|4
1648743750000|2022-03-31 16:22:30|13538|13523|13538|13523|13538|13523|13538|13523|0
1648743760000|2022-03-31 16:22:40|13537.1|13522.1|13536.6|13521.6|13537.1|13522.1|13536.6|13521.6|0
1648743770000|2022-03-31 16:22:50|13536.5|13521.5|13548.2|13533.2|13548.9|13533.9|13536.1|13521.1|27
1648743780000|2022-03-31 16:23:00|13547.6|13532.6|13548.8|13533.8|13548.8|13533.8|13547.1|13532.1|0
1648743790000|2022-03-31 16:23:10|13548.3|13533.3|13546.4|13531.4|13548.3|13533.3|13546.4|13531.4|0
1648743800000|2022-03-31 16:23:20|13545.9|13530.9|13545.1|13530.1|13546.1|13531.1|13545.1|13530.1|0
1648743810000|2022-03-31 16:23:30|13548.1|13533.1|13547.1|13532.1|13548.1|13533.1|13547.1|13532.1|2
1648743830000|2022-03-31 16:23:50|13547.6|13532.6|13548.3|13533.3|13548.3|13533.3|13547.6|13532.6|1
1648743840000|2022-03-31 16:24:00|||||||||1
1648743860000|2022-03-31 16:24:20|13547.1|13532.1|13548.7|13533.7|13549.6|13534.6|13546.6|13531.6|1
1648743870000|2022-03-31 16:24:30|13548.4|13533.4|13547.9|13532.9|13548.4|13533.4|13547.9|13532.9|1
1648743880000|2022-03-31 16:24:40|13547.7|13532.7|13547.2|13532.2|13547.7|13532.7|13547.2|13532.2|1
1648743890000|2022-03-31 16:24:50|13546.4|13531.4|13545.2|13530.2|13546.4|13531.4|13545.2|13530.2|0
1648743900000|2022-03-31 16:25:00|13542.1|13527.1|13539.2|13524.2|13542.1|13527.1|13539.2|13524.2|7
1648743920000|2022-03-31 16:25:20|13538.7|13523.7|13532.7|13517.7|13538.7|13523.7|13532.7|13517.7|4
1648743940000|2022-03-31 16:25:40|||||||||2
1648743950000|2022-03-31 16:25:50|13532.9|13517.9|13533.7|13518.7|13533.7|13518.7|13532.9|13517.9|3
1648743960000|2022-03-31 16:26:00|13540.7|13525.7|13550.3|13535.3|13551.8|13536.8|13540.7|13525.7|60
1648743980000|2022-03-31 16:26:20|13551.2|13536.2|13551.8|13536.8|13551.8|13536.8|13551.2|13536.2|5
1648743990000|2022-03-31 16:26:30|13553.3|13538.3|13553.3|13538.3|13553.6|13538.6|13553.3|13538.3|4
1648744000000|2022-03-31 16:26:40|13552.8|13537.8|13554.4|13539.4|13554.4|13539.4|13552.8|13537.8|0
1648744010000|2022-03-31 16:26:50|13554.6|13539.6|13554.9|13539.9|13554.9|13539.9|13554.6|13539.6|0
1648744020000|2022-03-31 16:27:00|13555.4|13540.4|13555.8|13540.8|13556.6|13541.6|13555.4|13540.4|2
1648744030000|2022-03-31 16:27:10|13556.3|13541.3|13562.3|13547.3|13562.3|13547.3|13555.8|13540.8|1
1648744050000|2022-03-31 16:27:30|13562.1|13547.1|13560.6|13545.6|13562.1|13547.1|13560.6|13545.6|0
1648744060000|2022-03-31 16:27:40|13559.7|13544.7|13559.3|13544.3|13559.7|13544.7|13558.8|13543.8|1
1648744070000|2022-03-31 16:27:50|13559.1|13544.1|13559.1|13544.1|13559.8|13544.8|13558.8|13543.8|0
1648744080000|2022-03-31 16:28:00|13558.8|13543.8|13558.6|13543.6|13559.1|13544.1|13555.8|13540.8|3
1648744090000|2022-03-31 16:28:10|13558.3|13543.3|13558.1|13543.1|13558.6|13543.6|13558.1|13543.1|1
1648744100000|2022-03-31 16:28:20|13558.3|13543.3|13557.4|13542.4|13558.3|13543.3|13557.4|13542.4|0
1648744110000|2022-03-31 16:28:30|13557.3|13542.3|13556.8|13541.8|13557.8|13542.8|13556.8|13541.8|1
1648744120000|2022-03-31 16:28:40|13548.1|13533.1|13546.1|13531.1|13548.1|13533.1|13546.1|13531.1|36
1648744150000|2022-03-31 16:29:10|13546.4|13531.4|13546.4|13531.4|13546.4|13531.4|13546.4|13531.4|1
1648744160000|2022-03-31 16:29:20|13546.2|13531.2|13545.9|13530.9|13546.2|13531.2|13545.9|13530.9|0
1648744180000|2022-03-31 16:29:40|13534.9|13519.9|13532.2|13517.2|13534.9|13519.9|13531.7|13516.7|26
1648744190000|2022-03-31 16:29:50|13535|13520|13537.4|13522.4|13537.4|13522.4|13535|13520|2
1648744220000|2022-03-31 16:30:20|13540.7|13525.7|13535.2|13520.2|13540.7|13525.7|13535.2|13520.2|1
1648744230000|2022-03-31 16:30:30|13534.9|13519.9|13532.8|13517.8|13534.9|13519.9|13532.8|13517.8|3
1648744240000|2022-03-31 16:30:40|13532.3|13517.3|13531.8|13516.8|13532.3|13517.3|13531.8|13516.8|0
1648744250000|2022-03-31 16:30:50|13532|13517|13532|13517|13532.5|13517.5|13532|13517|18
1648744260000|2022-03-31 16:31:00|13531.5|13516.5|13534|13519|13536.3|13521.3|13531.5|13516.5|1
1648744270000|2022-03-31 16:31:10|13533.5|13518.5|13535.6|13520.6|13535.6|13520.6|13533.3|13518.3|1
1648744280000|2022-03-31 16:31:20|13535.5|13520.5|13535.1|13520.1|13535.5|13520.5|13535.1|13520.1|0
1648744290000|2022-03-31 16:31:30|13535|13520|13533.5|13518.5|13535|13520|13533|13518|47
1648744300000|2022-03-31 16:31:40|13533|13518|13533|13518|13533|13518|13533|13518|1
1648744310000|2022-03-31 16:31:50|13532.8|13517.8|13530.5|13515.5|13532.8|13517.8|13530|13515|5
1648744320000|2022-03-31 16:32:00|||||||||1
1648744330000|2022-03-31 16:32:10|13531|13516|13530.6|13515.6|13531|13516|13530.6|13515.6|20
1648744340000|2022-03-31 16:32:20|13530|13515|13534.1|13519.1|13535.3|13520.3|13529.6|13514.6|5
1648744350000|2022-03-31 16:32:30|13533.8|13518.8|13533.8|13518.8|13533.8|13518.8|13533.8|13518.8|0
1648744360000|2022-03-31 16:32:40|13533|13518|13531.9|13516.9|13533|13518|13531.9|13516.9|5
1648744370000|2022-03-31 16:32:50|13531.6|13516.6|13531.6|13516.6|13533.3|13518.3|13531.6|13516.6|2
1648744390000|2022-03-31 16:33:10|13531.1|13516.1|13530.9|13515.9|13531.1|13516.1|13530.9|13515.9|0
1648744400000|2022-03-31 16:33:20|13530.6|13515.6|13532.3|13517.3|13534.6|13519.6|13529.6|13514.6|6
1648744440000|2022-03-31 16:34:00|13532.1|13517.1|13536.1|13521.1|13536.1|13521.1|13531.6|13516.6|2
1648744450000|2022-03-31 16:34:10|13535.9|13520.9|13535.6|13520.6|13535.9|13520.9|13535.6|13520.6|1
1648744460000|2022-03-31 16:34:20|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|1
1648744470000|2022-03-31 16:34:30|||||||||18
1648744500000|2022-03-31 16:35:00|13535.1|13520.1|13534.6|13519.6|13535.1|13520.1|13534.4|13519.4|2
1648744510000|2022-03-31 16:35:10|13534.8|13519.8|13537.8|13522.8|13537.8|13522.8|13534.6|13519.6|1
1648744520000|2022-03-31 16:35:20|13537.6|13522.6|13545.4|13530.4|13545.4|13530.4|13536.6|13521.6|4
1648744530000|2022-03-31 16:35:30|13546.4|13531.4|13553.9|13538.9|13553.9|13538.9|13546.4|13531.4|7
1648744540000|2022-03-31 16:35:40|13554.3|13539.3|13553.6|13538.6|13554.3|13539.3|13553.3|13538.3|0
1648744550000|2022-03-31 16:35:50|13553.2|13538.2|13553.8|13538.8|13553.8|13538.8|13552.6|13537.6|0
1648744560000|2022-03-31 16:36:00|13553.6|13538.6|13554.6|13539.6|13554.6|13539.6|13552.6|13537.6|3
1648744570000|2022-03-31 16:36:10|13554.4|13539.4|13554.1|13539.1|13554.4|13539.4|13554.1|13539.1|0
1648744580000|2022-03-31 16:36:20|13553.6|13538.6|13549.1|13534.1|13553.6|13538.6|13549.1|13534.1|6
1648744590000|2022-03-31 16:36:30|13547|13532|13540.6|13525.6|13547|13532|13540.6|13525.6|5
1648744600000|2022-03-31 16:36:40|13540.4|13525.4|13539.7|13524.7|13540.4|13525.4|13539.1|13524.1|2
1648744610000|2022-03-31 16:36:50|13540.4|13525.4|13549.1|13534.1|13549.1|13534.1|13540.4|13525.4|7
1648744620000|2022-03-31 16:37:00|13549.2|13534.2|13549.2|13534.2|13549.7|13534.7|13549.2|13534.2|0
1648744630000|2022-03-31 16:37:10|13549|13534|13549.4|13534.4|13550.1|13535.1|13547.6|13532.6|1
1648744640000|2022-03-31 16:37:20|13548.7|13533.7|13548|13533|13548.7|13533.7|13547.1|13532.1|0
1648744650000|2022-03-31 16:37:30|13549.6|13534.6|13549.6|13534.6|13549.6|13534.6|13549.6|13534.6|0
1648744670000|2022-03-31 16:37:50|13551.1|13536.1|13544.5|13529.5|13551.1|13536.1|13544.5|13529.5|0
1648744680000|2022-03-31 16:38:00|13544.2|13529.2|13551.9|13536.9|13551.9|13536.9|13542.7|13527.7|17
1648744690000|2022-03-31 16:38:10|13551.2|13536.2|13550.7|13535.7|13551.2|13536.2|13550.7|13535.7|0
1648744700000|2022-03-31 16:38:20|13553.1|13538.1|13553.4|13538.4|13553.4|13538.4|13552.9|13537.9|6
1648744710000|2022-03-31 16:38:30|13553.1|13538.1|13551.4|13536.4|13553.1|13538.1|13550.9|13535.9|0
1648744720000|2022-03-31 16:38:40|13552.7|13537.7|13553.1|13538.1|13553.1|13538.1|13552.7|13537.7|15
1648744730000|2022-03-31 16:38:50|||||||||9
1648744740000|2022-03-31 16:39:00|13552.9|13537.9|13544.9|13529.9|13552.9|13537.9|13544.9|13529.9|12
1648744750000|2022-03-31 16:39:10|13543.7|13528.7|13543.7|13528.7|13543.7|13528.7|13543.7|13528.7|1
1648744760000|2022-03-31 16:39:20|13543.3|13528.3|13540.4|13525.4|13543.7|13528.7|13539.7|13524.7|3
1648744770000|2022-03-31 16:39:30|13540.6|13525.6|13537.7|13522.7|13540.7|13525.7|13537.7|13522.7|3
1648744780000|2022-03-31 16:39:40|13539.6|13524.6|13541.2|13526.2|13541.2|13526.2|13539.6|13524.6|2
1648744800000|2022-03-31 16:40:00|||||||||1
1648744810000|2022-03-31 16:40:10|13539.7|13524.7|13536.8|13521.8|13539.7|13524.7|13536.8|13521.8|7
1648744820000|2022-03-31 16:40:20|13536.3|13521.3|13534.2|13519.2|13536.3|13521.3|13534.2|13519.2|12
1648744830000|2022-03-31 16:40:30|13534.5|13519.5|13537|13522|13539.9|13524.9|13534.5|13519.5|3
1648744840000|2022-03-31 16:40:40|13537.3|13522.3|13537.3|13522.3|13537.3|13522.3|13537.3|13522.3|0
1648744850000|2022-03-31 16:40:50|13537.5|13522.5|13537.5|13522.5|13537.5|13522.5|13537.5|13522.5|0
1648744860000|2022-03-31 16:41:00|13537.3|13522.3|13539|13524|13539|13524|13536.8|13521.8|3
1648744880000|2022-03-31 16:41:20|13539.6|13524.6|13539.6|13524.6|13539.6|13524.6|13539.6|13524.6|18
1648744890000|2022-03-31 16:41:30|13540.2|13525.2|13541.1|13526.1|13541.1|13526.1|13540.2|13525.2|0
1648744900000|2022-03-31 16:41:40|13540|13525|13539.6|13524.6|13540|13525|13539.6|13524.6|2
1648744910000|2022-03-31 16:41:50|13539.4|13524.4|13544.1|13529.1|13544.1|13529.1|13538.4|13523.4|14
1648744920000|2022-03-31 16:42:00|13543.9|13528.9|13544.9|13529.9|13545.1|13530.1|13543.1|13528.1|1
1648744930000|2022-03-31 16:42:10|13545|13530|13545.1|13530.1|13545.6|13530.6|13545|13530|1
1648744940000|2022-03-31 16:42:20|13544.6|13529.6|13544.1|13529.1|13544.6|13529.6|13544.1|13529.1|0
1648744950000|2022-03-31 16:42:30|13543.9|13528.9|13543.9|13528.9|13544.1|13529.1|13543.8|13528.8|1
1648744960000|2022-03-31 16:42:40|13543.4|13528.4|13543.8|13528.8|13543.9|13528.9|13543.4|13528.4|36
1648744970000|2022-03-31 16:42:50|||||||||1
1648744980000|2022-03-31 16:43:00|13543.6|13528.6|13542.8|13527.8|13543.6|13528.6|13542.8|13527.8|2
1648744990000|2022-03-31 16:43:10|13543|13528|13543.3|13528.3|13543.3|13528.3|13543|13528|1
1648745000000|2022-03-31 16:43:20|||||||||1
1648745010000|2022-03-31 16:43:30|13542.9|13527.9|13541.5|13526.5|13542.9|13527.9|13541.5|13526.5|0
1648745020000|2022-03-31 16:43:40|13542.3|13527.3|13541.8|13526.8|13542.3|13527.3|13541.8|13526.8|0
1648745030000|2022-03-31 16:43:50|13541.5|13526.5|13540|13525|13541.5|13526.5|13540|13525|1
1648745050000|2022-03-31 16:44:10|13539.8|13524.8|13541.5|13526.5|13544.2|13529.2|13539.5|13524.5|3
1648745060000|2022-03-31 16:44:20|13539.3|13524.3|13538|13523|13539.3|13524.3|13538|13523|3
1648745070000|2022-03-31 16:44:30|13538.2|13523.2|13538.2|13523.2|13538.2|13523.2|13538.2|13523.2|0
1648745080000|2022-03-31 16:44:40|13537.7|13522.7|13537.5|13522.5|13537.7|13522.7|13537.5|13522.5|0
1648745090000|2022-03-31 16:44:50|13537.2|13522.2|13535.2|13520.2|13537.2|13522.2|13535.2|13520.2|0
1648745100000|2022-03-31 16:45:00|13536.3|13521.3|13538.2|13523.2|13538.2|13523.2|13536.3|13521.3|5
1648745120000|2022-03-31 16:45:20|13538.7|13523.7|13538.7|13523.7|13538.7|13523.7|13538.7|13523.7|0
1648745140000|2022-03-31 16:45:40|13538.5|13523.5|13538.5|13523.5|13538.5|13523.5|13538.5|13523.5|1
1648745160000|2022-03-31 16:46:00|13538.2|13523.2|13543.2|13528.2|13545.5|13530.5|13538.2|13523.2|7
1648745170000|2022-03-31 16:46:10|13543|13528|13541.8|13526.8|13543|13528|13541.5|13526.5|3
1648745180000|2022-03-31 16:46:20|13541.3|13526.3|13540.8|13525.8|13541.3|13526.3|13540.3|13525.3|4
1648745190000|2022-03-31 16:46:30|13540.7|13525.7|13539.2|13524.2|13540.7|13525.7|13539.2|13524.2|2
1648745200000|2022-03-31 16:46:40|13538.2|13523.2|13538.2|13523.2|13538.2|13523.2|13538.2|13523.2|0
1648745210000|2022-03-31 16:46:50|13538|13523|13537.7|13522.7|13538|13523|13537.7|13522.7|0
1648745220000|2022-03-31 16:47:00|13538.8|13523.8|13542.5|13527.5|13542.5|13527.5|13538.8|13523.8|5
1648745230000|2022-03-31 16:47:10|13542.8|13527.8|13542.8|13527.8|13542.8|13527.8|13542.8|13527.8|2
1648745240000|2022-03-31 16:47:20|13542.2|13527.2|13543|13528|13543|13528|13541.5|13526.5|1
1648745250000|2022-03-31 16:47:30|13542.2|13527.2|13539.2|13524.2|13542.3|13527.3|13539.2|13524.2|2
1648745260000|2022-03-31 16:47:40|13541|13526|13540.5|13525.5|13541|13526|13540.5|13525.5|1
1648745270000|2022-03-31 16:47:50|13540.8|13525.8|13540.3|13525.3|13540.8|13525.8|13540.3|13525.3|1
1648745280000|2022-03-31 16:48:00|13539|13524|13538.1|13523.1|13539|13524|13538.1|13523.1|2
1648745290000|2022-03-31 16:48:10|13538|13523|13537.1|13522.1|13538|13523|13537.1|13522.1|0
1648745300000|2022-03-31 16:48:20|13536.4|13521.4|13530.6|13515.6|13536.4|13521.4|13530.6|13515.6|8
1648745310000|2022-03-31 16:48:30|13531|13516|13529.3|13514.3|13531|13516|13529.3|13514.3|17
1648745320000|2022-03-31 16:48:40|13527.1|13512.1|13524.3|13509.3|13527.1|13512.1|13524.3|13509.3|6
1648745330000|2022-03-31 16:48:50|13524.1|13509.1|13526|13511|13526.6|13511.6|13522.1|13507.1|9
1648745340000|2022-03-31 16:49:00|13525.6|13510.6|13526.5|13511.5|13526.5|13511.5|13523.1|13508.1|39
1648745350000|2022-03-31 16:49:10|13527|13512|13528.5|13513.5|13528.5|13513.5|13526.8|13511.8|0
1648745360000|2022-03-31 16:49:20|13527.2|13512.2|13527.2|13512.2|13527.2|13512.2|13527.2|13512.2|1
1648745370000|2022-03-31 16:49:30|13527.6|13512.6|13528.2|13513.2|13528.5|13513.5|13527.6|13512.6|8
1648745390000|2022-03-31 16:49:50|13527.7|13512.7|13527.7|13512.7|13527.7|13512.7|13527.7|13512.7|0
1648745400000|2022-03-31 16:50:00|13527.2|13512.2|13527.2|13512.2|13527.2|13512.2|13527.2|13512.2|0
1648745410000|2022-03-31 16:50:10|13526.7|13511.7|13526.1|13511.1|13526.7|13511.7|13526.1|13511.1|7
1648745420000|2022-03-31 16:50:20|13526.2|13511.2|13523.9|13508.9|13526.2|13511.2|13523.9|13508.9|2
1648745430000|2022-03-31 16:50:30|13524.2|13509.2|13522.3|13507.3|13524.2|13509.2|13522.3|13507.3|1
1648745440000|2022-03-31 16:50:40|13521.2|13506.2|13525.4|13510.4|13527|13512|13521.2|13506.2|4
1648745450000|2022-03-31 16:50:50|13525.2|13510.2|13524.9|13509.9|13525.2|13510.2|13524.9|13509.9|0
1648745460000|2022-03-31 16:51:00|13524.7|13509.7|13523.9|13508.9|13524.7|13509.7|13523.9|13508.9|1
1648745470000|2022-03-31 16:51:10|13523.7|13508.7|13521.2|13506.2|13523.7|13508.7|13519|13504|15
1648745480000|2022-03-31 16:51:20|13522.1|13507.1|13521.5|13506.5|13522.7|13507.7|13521.5|13506.5|0
1648745490000|2022-03-31 16:51:30|13521|13506|13520.2|13505.2|13521|13506|13520.2|13505.2|0
1648745500000|2022-03-31 16:51:40|13519.6|13504.6|13518.8|13503.8|13519.6|13504.6|13518.8|13503.8|1
1648745510000|2022-03-31 16:51:50|13518.5|13503.5|13518.5|13503.5|13518.5|13503.5|13518.5|13503.5|1
1648745520000|2022-03-31 16:52:00|13520.3|13505.3|13519.8|13504.8|13524.5|13509.5|13519.8|13504.8|11
1648745530000|2022-03-31 16:52:10|13520|13505|13517.8|13502.8|13520|13505|13517.5|13502.5|1
1648745540000|2022-03-31 16:52:20|13517.5|13502.5|13517.5|13502.5|13517.5|13502.5|13517.5|13502.5|4
1648745550000|2022-03-31 16:52:30|13521.6|13506.6|13525.9|13510.9|13525.9|13510.9|13521|13506|7
1648745560000|2022-03-31 16:52:40|13525.4|13510.4|13518.5|13503.5|13525.4|13510.4|13518.5|13503.5|9
1648745570000|2022-03-31 16:52:50|13518.1|13503.1|13517.5|13502.5|13518.1|13503.1|13517.5|13502.5|7
1648745580000|2022-03-31 16:53:00|||||||||1
1648745590000|2022-03-31 16:53:10|||||||||2
1648745600000|2022-03-31 16:53:20|13516.5|13501.5|13515.9|13500.9|13516.6|13501.6|13515.9|13500.9|7
1648745610000|2022-03-31 16:53:30|13515.6|13500.6|13514.8|13499.8|13515.6|13500.6|13514.3|13499.3|7
1648745620000|2022-03-31 16:53:40|13514.5|13499.5|13514.5|13499.5|13514.5|13499.5|13514.5|13499.5|1
1648745630000|2022-03-31 16:53:50|13514|13499|13514.3|13499.3|13514.3|13499.3|13514|13499|5
1648745640000|2022-03-31 16:54:00|13511.6|13496.6|13510.6|13495.6|13511.6|13496.6|13510.6|13495.6|8
1648745650000|2022-03-31 16:54:10|13510.9|13495.9|13509.3|13494.3|13510.9|13495.9|13509.3|13494.3|4
1648745660000|2022-03-31 16:54:20|13509.1|13494.1|13508.8|13493.8|13509.1|13494.1|13508.8|13493.8|1
1648745670000|2022-03-31 16:54:30|13508.6|13493.6|13509.8|13494.8|13510.8|13495.8|13507.8|13492.8|7
1648745680000|2022-03-31 16:54:40|13511.9|13496.9|13509.8|13494.8|13512.1|13497.1|13509.8|13494.8|1
1648745690000|2022-03-31 16:54:50|13509.3|13494.3|13509.3|13494.3|13509.3|13494.3|13509.3|13494.3|0
1648745720000|2022-03-31 16:55:20|13509.4|13494.4|13509.7|13494.7|13509.7|13494.7|13509.4|13494.4|0
1648745730000|2022-03-31 16:55:30|||||||||2
1648745740000|2022-03-31 16:55:40|13509.2|13494.2|13509.2|13494.2|13509.2|13494.2|13509.2|13494.2|0
1648745750000|2022-03-31 16:55:50|13512.4|13497.4|13516.8|13501.8|13517.2|13502.2|13512.1|13497.1|3
1648745760000|2022-03-31 16:56:00|13514.3|13499.3|13511.7|13496.7|13514.3|13499.3|13511.7|13496.7|1
1648745780000|2022-03-31 16:56:20|13509.8|13494.8|13508.7|13493.7|13509.8|13494.8|13508.7|13493.7|1
1648745790000|2022-03-31 16:56:30|13510.3|13495.3|13512.7|13497.7|13513.9|13498.9|13510.3|13495.3|9
1648745800000|2022-03-31 16:56:40|13512.6|13497.6|13510.7|13495.7|13512.6|13497.6|13510.7|13495.7|1
1648745810000|2022-03-31 16:56:50|13510.2|13495.2|13510.2|13495.2|13510.2|13495.2|13510.2|13495.2|0
1648745820000|2022-03-31 16:57:00|13513.4|13498.4|13513.4|13498.4|13513.4|13498.4|13513.4|13498.4|7
1648745830000|2022-03-31 16:57:10|13514.3|13499.3|13516.5|13501.5|13516.5|13501.5|13514.3|13499.3|2
1648745850000|2022-03-31 16:57:30|13516.3|13501.3|13515.1|13500.1|13516.3|13501.3|13515.1|13500.1|1
1648745860000|2022-03-31 16:57:40|13514.9|13499.9|13515.1|13500.1|13515.1|13500.1|13514.9|13499.9|0
1648745870000|2022-03-31 16:57:50|13514.9|13499.9|13513.6|13498.6|13514.9|13499.9|13513.6|13498.6|0
1648745880000|2022-03-31 16:58:00|13512.9|13497.9|13513.9|13498.9|13513.9|13498.9|13512.9|13497.9|6
1648745900000|2022-03-31 16:58:20|13514.7|13499.7|13514.7|13499.7|13514.7|13499.7|13514.7|13499.7|0
1648745910000|2022-03-31 16:58:30|13517|13502|13522|13507|13522|13507|13517|13502|1
1648745920000|2022-03-31 16:58:40|13521.8|13506.8|13522|13507|13522|13507|13521.7|13506.7|1
1648745930000|2022-03-31 16:58:50|13523.3|13508.3|13524.1|13509.1|13524.1|13509.1|13523.3|13508.3|0
1648745940000|2022-03-31 16:59:00|13523.8|13508.8|13522.1|13507.1|13523.8|13508.8|13521.1|13506.1|2
1648745950000|2022-03-31 16:59:10|13521.9|13506.9|13527.5|13512.5|13527.7|13512.7|13521.6|13506.6|4
1648745960000|2022-03-31 16:59:20|13526.4|13511.4|13529.7|13514.7|13529.9|13514.9|13526.1|13511.1|1
1648745970000|2022-03-31 16:59:30|13529.4|13514.4|13529.4|13514.4|13529.4|13514.4|13529.4|13514.4|0
1648745980000|2022-03-31 16:59:40|13529.6|13514.6|13529.1|13514.1|13529.6|13514.6|13529.1|13514.1|11
1648745990000|2022-03-31 16:59:50|13529.5|13514.5|13539.5|13524.5|13539.5|13524.5|13529.5|13514.5|4
1648746000000|2022-03-31 17:00:00|13539.8|13524.8|13540.8|13525.8|13540.8|13525.8|13539.8|13524.8|4
1648746010000|2022-03-31 17:00:10|13541.3|13526.3|13541.8|13526.8|13541.8|13526.8|13541.3|13526.3|0
1648746020000|2022-03-31 17:00:20|13552.7|13537.7|13560.6|13545.6|13561.3|13546.3|13552.7|13537.7|16
1648746030000|2022-03-31 17:00:30|13561.5|13546.5|13561|13546|13567.1|13552.1|13561|13546|9
1648746040000|2022-03-31 17:00:40|13560.5|13545.5|13560|13545|13560.5|13545.5|13560|13545|0
1648746050000|2022-03-31 17:00:50|13559.5|13544.5|13556.1|13541.1|13559.5|13544.5|13556.1|13541.1|5
1648746060000|2022-03-31 17:01:00|13554.8|13539.8|13552.6|13537.6|13554.8|13539.8|13552.6|13537.6|2
1648746070000|2022-03-31 17:01:10|13552.5|13537.5|13555.6|13540.6|13555.6|13540.6|13551.5|13536.5|2
1648746080000|2022-03-31 17:01:20|13556.1|13541.1|13556|13541|13556.6|13541.6|13556|13541|0
1648746090000|2022-03-31 17:01:30|13555.6|13540.6|13553.6|13538.6|13555.6|13540.6|13553.6|13538.6|0
1648746100000|2022-03-31 17:01:40|13554|13539|13557.8|13542.8|13559|13544|13553.1|13538.1|2
1648746110000|2022-03-31 17:01:50|13557.3|13542.3|13555.5|13540.5|13557.3|13542.3|13555.5|13540.5|0
1648746120000|2022-03-31 17:02:00|13556.7|13541.7|13559.6|13544.6|13559.6|13544.6|13556.7|13541.7|4
1648746140000|2022-03-31 17:02:20|13556|13541|13555|13540|13556|13541|13555|13540|7
1648746150000|2022-03-31 17:02:30|13555.5|13540.5|13557.6|13542.6|13557.6|13542.6|13555.5|13540.5|3
1648746160000|2022-03-31 17:02:40|13559.1|13544.1|13557|13542|13559.1|13544.1|13557|13542|3
1648746180000|2022-03-31 17:03:00|13556.9|13541.9|13557.4|13542.4|13559.6|13544.6|13556.1|13541.1|1
1648746190000|2022-03-31 17:03:10|13556.9|13541.9|13554.3|13539.3|13556.9|13541.9|13554.3|13539.3|0
1648746210000|2022-03-31 17:03:30|13554.1|13539.1|13552.9|13537.9|13554.1|13539.1|13552.9|13537.9|1
1648746220000|2022-03-31 17:03:40|13552.2|13537.2|13553.8|13538.8|13553.8|13538.8|13550.4|13535.4|4
1648746240000|2022-03-31 17:04:00|13555.1|13540.1|13553.6|13538.6|13555.1|13540.1|13553.6|13538.6|0
1648746250000|2022-03-31 17:04:10|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|0
1648746260000|2022-03-31 17:04:20|13551.8|13536.8|13548.6|13533.6|13551.8|13536.8|13548.6|13533.6|1
1648746270000|2022-03-31 17:04:30|13548.8|13533.8|13548.8|13533.8|13549.1|13534.1|13547.6|13532.6|2
1648746280000|2022-03-31 17:04:40|13548.6|13533.6|13548.1|13533.1|13548.6|13533.6|13548.1|13533.1|0
1648746290000|2022-03-31 17:04:50|13547.9|13532.9|13547.6|13532.6|13547.9|13532.9|13547.6|13532.6|0
1648746300000|2022-03-31 17:05:00|13547.4|13532.4|13548.1|13533.1|13548.1|13533.1|13547.1|13532.1|1
1648746310000|2022-03-31 17:05:10|13546.1|13531.1|13547.1|13532.1|13547.1|13532.1|13545.9|13530.9|7
1648746320000|2022-03-31 17:05:20|13546.3|13531.3|13536.5|13521.5|13546.3|13531.3|13536.5|13521.5|12
1648746330000|2022-03-31 17:05:30|13535.6|13520.6|13540.6|13525.6|13540.6|13525.6|13535.6|13520.6|2
1648746340000|2022-03-31 17:05:40|13540.1|13525.1|13539.1|13524.1|13540.6|13525.6|13539.1|13524.1|0
1648746350000|2022-03-31 17:05:50|13537.1|13522.1|13536.6|13521.6|13537.1|13522.1|13536.1|13521.1|0
1648746360000|2022-03-31 17:06:00|13536.4|13521.4|13535.1|13520.1|13536.4|13521.4|13535.1|13520.1|0
1648746370000|2022-03-31 17:06:10|13535.6|13520.6|13531.1|13516.1|13535.6|13520.6|13529.6|13514.6|18
1648746380000|2022-03-31 17:06:20|13531.7|13516.7|13531.7|13516.7|13532.1|13517.1|13531.7|13516.7|1
1648746390000|2022-03-31 17:06:30|13530.8|13515.8|13529.8|13514.8|13530.8|13515.8|13529.8|13514.8|0
1648746400000|2022-03-31 17:06:40|13529.6|13514.6|13528.6|13513.6|13529.6|13514.6|13528.6|13513.6|1
1648746410000|2022-03-31 17:06:50|13528|13513|13527.1|13512.1|13528|13513|13527.1|13512.1|2
1648746420000|2022-03-31 17:07:00|13527.8|13512.8|13533.1|13518.1|13534.1|13519.1|13527.8|13512.8|5
1648746430000|2022-03-31 17:07:10|13533.6|13518.6|13533.6|13518.6|13533.6|13518.6|13533.6|13518.6|0
1648746450000|2022-03-31 17:07:30|13533.2|13518.2|13528.2|13513.2|13533.2|13518.2|13528.2|13513.2|2
1648746460000|2022-03-31 17:07:40|13527.2|13512.2|13529.7|13514.7|13529.7|13514.7|13527.2|13512.2|1
1648746470000|2022-03-31 17:07:50|13530.1|13515.1|13528.6|13513.6|13530.7|13515.7|13528.6|13513.6|0
1648746480000|2022-03-31 17:08:00|13528.1|13513.1|13528.4|13513.4|13528.4|13513.4|13528.1|13513.1|10
1648746490000|2022-03-31 17:08:10|13527.9|13512.9|13528.2|13513.2|13528.2|13513.2|13527.7|13512.7|2
1648746510000|2022-03-31 17:08:30|13527.1|13512.1|13527.1|13512.1|13527.1|13512.1|13527.1|13512.1|1
1648746520000|2022-03-31 17:08:40|13525.2|13510.2|13523.7|13508.7|13525.2|13510.2|13523.7|13508.7|1
1648746540000|2022-03-31 17:09:00|13521.8|13506.8|13518.8|13503.8|13521.8|13506.8|13518.8|13503.8|1
1648746550000|2022-03-31 17:09:10|13518.2|13503.2|13518.2|13503.2|13518.2|13503.2|13518.2|13503.2|2
1648746560000|2022-03-31 17:09:20|13518|13503|13519.9|13504.9|13519.9|13504.9|13518|13503|4
1648746570000|2022-03-31 17:09:30|13520.2|13505.2|13520.4|13505.4|13520.4|13505.4|13520.2|13505.2|0
1648746580000|2022-03-31 17:09:40|13520.2|13505.2|13520.2|13505.2|13520.4|13505.4|13520.2|13505.2|1
1648746590000|2022-03-31 17:09:50|13519.2|13504.2|13519.7|13504.7|13520.2|13505.2|13519.2|13504.2|1
1648746600000|2022-03-31 17:10:00|13519.5|13504.5|13519|13504|13519.7|13504.7|13519|13504|4
1648746610000|2022-03-31 17:10:10|13518.2|13503.2|13514.7|13499.7|13518.2|13503.2|13514.7|13499.7|1
1648746620000|2022-03-31 17:10:20|13513.6|13498.6|13517.9|13502.9|13517.9|13502.9|13513.6|13498.6|3
1648746630000|2022-03-31 17:10:30|13517.5|13502.5|13516.7|13501.7|13517.5|13502.5|13516.7|13501.7|0
1648746640000|2022-03-31 17:10:40|13514.7|13499.7|13510.7|13495.7|13514.7|13499.7|13510.7|13495.7|10
1648746650000|2022-03-31 17:10:50|13506.3|13491.3|13507.3|13492.3|13510.8|13495.8|13506.3|13491.3|8
1648746660000|2022-03-31 17:11:00|13506.8|13491.8|13505.8|13490.8|13506.8|13491.8|13505.8|13490.8|13
1648746670000|2022-03-31 17:11:10|13504.3|13489.3|13503.8|13488.8|13504.8|13489.8|13503.8|13488.8|2
1648746680000|2022-03-31 17:11:20|||||||||1
1648746690000|2022-03-31 17:11:30|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|3
1648746700000|2022-03-31 17:11:40|13505.5|13490.5|13505.5|13490.5|13505.5|13490.5|13505.5|13490.5|0
1648746710000|2022-03-31 17:11:50|13505.3|13490.3|13504.8|13489.8|13505.5|13490.5|13504.8|13489.8|0
1648746720000|2022-03-31 17:12:00|13503.8|13488.8|13507|13492|13507.5|13492.5|13503.8|13488.8|1
1648746740000|2022-03-31 17:12:20|13506.5|13491.5|13506.5|13491.5|13506.5|13491.5|13506.5|13491.5|0
1648746750000|2022-03-31 17:12:30|13504.8|13489.8|13504.3|13489.3|13504.8|13489.8|13504.3|13489.3|3
1648746760000|2022-03-31 17:12:40|13503.8|13488.8|13504.4|13489.4|13504.8|13489.8|13503.8|13488.8|6
1648746770000|2022-03-31 17:12:50|13504.1|13489.1|13500.9|13485.9|13504.6|13489.6|13500.9|13485.9|18
1648746780000|2022-03-31 17:13:00|13502|13487|13503.3|13488.3|13503.8|13488.8|13502|13487|1
1648746790000|2022-03-31 17:13:10|13503.6|13488.6|13502.3|13487.3|13503.6|13488.6|13502.3|13487.3|1
1648746800000|2022-03-31 17:13:20|13501.9|13486.9|13500.4|13485.4|13501.9|13486.9|13500.4|13485.4|3
1648746810000|2022-03-31 17:13:30|13500.6|13485.6|13497.9|13482.9|13500.6|13485.6|13497.9|13482.9|3
1648746820000|2022-03-31 17:13:40|13497.8|13482.8|13497.8|13482.8|13497.8|13482.8|13497.8|13482.8|3
1648746830000|2022-03-31 17:13:50|13496.9|13481.9|13495.9|13480.9|13496.9|13481.9|13495.9|13480.9|5
1648746840000|2022-03-31 17:14:00|13495.4|13480.4|13505.9|13490.9|13511.7|13490.9|13495.4|13480.4|15
1648746850000|2022-03-31 17:14:10|13504.7|13489.7|13500.8|13485.8|13504.7|13489.7|13500.8|13485.8|1
1648746860000|2022-03-31 17:14:20|13501|13486|13502.8|13487.8|13503|13488|13501|13486|0
1648746870000|2022-03-31 17:14:30|13498.8|13483.8|13498.8|13483.8|13498.8|13483.8|13498.8|13483.8|3
1648746880000|2022-03-31 17:14:40|13502.8|13487.8|13502.8|13487.8|13502.8|13487.8|13502.8|13487.8|3
1648746890000|2022-03-31 17:14:50|13502.3|13487.3|13501.3|13486.3|13502.3|13487.3|13501.3|13486.3|0
1648746900000|2022-03-31 17:15:00|13501|13486|13501|13486|13501|13486|13501|13486|0
1648746910000|2022-03-31 17:15:10|13502.5|13487.5|13502.5|13487.5|13503|13488|13501.5|13486.5|2
1648746920000|2022-03-31 17:15:20|13502|13487|13504|13489|13504|13489|13502|13487|1
1648746930000|2022-03-31 17:15:30|13503.6|13488.6|13504|13489|13504|13489|13502.5|13487.5|2
1648746940000|2022-03-31 17:15:40|13503|13488|13506|13491|13506|13491|13503|13488|2
1648746950000|2022-03-31 17:15:50|13505.5|13490.5|13502.8|13487.8|13505.5|13490.5|13502.8|13487.8|2
1648746960000|2022-03-31 17:16:00|13503|13488|13503|13488|13504.5|13489.5|13503|13488|2
1648746970000|2022-03-31 17:16:10|13502.5|13487.5|13502.5|13487.5|13502.5|13487.5|13502.5|13487.5|0
1648746980000|2022-03-31 17:16:20|13501.3|13486.3|13499.5|13484.5|13501.3|13486.3|13499.5|13484.5|1
1648746990000|2022-03-31 17:16:30|13499.1|13484.1|13500.5|13485.5|13500.5|13485.5|13498.5|13483.5|3
1648747010000|2022-03-31 17:16:50|13500.3|13485.3|13500|13485|13500.3|13485.3|13500|13485|0
1648747020000|2022-03-31 17:17:00|13500.2|13485.2|13500.5|13485.5|13500.5|13485.5|13499.8|13484.8|3
1648747030000|2022-03-31 17:17:10|13502|13487|13499.7|13484.7|13502|13487|13497|13482|19
1648747040000|2022-03-31 17:17:20|13499.5|13484.5|13499.2|13484.2|13499.5|13484.5|13499.2|13484.2|5
1648747080000|2022-03-31 17:18:00|13499.5|13484.5|13499.5|13484.5|13499.5|13484.5|13499.5|13484.5|0
1648747100000|2022-03-31 17:18:20|13499|13484|13498.5|13483.5|13499|13484|13498.5|13483.5|1
1648747110000|2022-03-31 17:18:30|13498.3|13483.3|13498|13483|13498.3|13483.3|13498|13483|0
1648747120000|2022-03-31 17:18:40|13492.4|13477.4|13492.4|13477.4|13492.4|13477.4|13492.4|13477.4|3
1648747130000|2022-03-31 17:18:50|13491.5|13476.5|13490.9|13475.9|13491.5|13476.5|13490.1|13475.1|6
1648747140000|2022-03-31 17:19:00|13491.1|13476.1|13490.9|13475.9|13491.4|13476.4|13490.9|13475.9|0
1648747150000|2022-03-31 17:19:10|13491.1|13476.1|13491.1|13476.1|13491.1|13476.1|13491.1|13476.1|3
1648747170000|2022-03-31 17:19:30|13491.4|13476.4|13493.1|13478.1|13493.1|13478.1|13490.4|13475.4|13
1648747180000|2022-03-31 17:19:40|13492.1|13477.1|13489.9|13474.9|13492.1|13477.1|13489.9|13474.9|7
1648747190000|2022-03-31 17:19:50|13489.4|13474.4|13489.4|13474.4|13489.4|13474.4|13488.4|13473.4|4
1648747200000|2022-03-31 17:20:00|||||||||4
1648747210000|2022-03-31 17:20:10|13489.2|13474.2|13489.2|13474.2|13489.2|13474.2|13489.2|13474.2|0
1648747220000|2022-03-31 17:20:20|13488.9|13473.9|13497.1|13482.1|13497.1|13482.1|13488.9|13473.9|2
1648747230000|2022-03-31 17:20:30|13495.8|13480.8|13493.6|13478.6|13495.8|13480.8|13493.6|13478.6|1
1648747250000|2022-03-31 17:20:50|13493.4|13478.4|13493.1|13478.1|13493.4|13478.4|13493.1|13478.1|0
1648747260000|2022-03-31 17:21:00|13492.4|13477.4|13488.4|13473.4|13492.4|13477.4|13488.4|13473.4|22
1648747270000|2022-03-31 17:21:10|13487.9|13472.9|13490.1|13475.1|13490.1|13475.1|13487.9|13472.9|3
1648747310000|2022-03-31 17:21:50|13491.7|13476.7|13495.6|13480.6|13496.1|13481.1|13491.7|13476.7|2
1648747320000|2022-03-31 17:22:00|13496.1|13481.1|13499.1|13484.1|13499.1|13484.1|13495.6|13480.6|1
1648747330000|2022-03-31 17:22:10|13498.4|13483.4|13497.8|13482.8|13498.4|13483.4|13497.8|13482.8|0
1648747350000|2022-03-31 17:22:30|13502.4|13487.4|13502.9|13487.9|13503.4|13488.4|13501.9|13486.9|1
1648747360000|2022-03-31 17:22:40|13502.4|13487.4|13503.6|13488.6|13503.6|13488.6|13502.4|13487.4|3
1648747370000|2022-03-31 17:22:50|13507.3|13492.3|13508.3|13493.3|13508.6|13493.6|13507.3|13492.3|4
1648747380000|2022-03-31 17:23:00|13508.9|13493.9|13508.4|13493.4|13508.9|13493.9|13508.4|13493.4|1
1648747400000|2022-03-31 17:23:20|13507.9|13492.9|13507.4|13492.4|13507.9|13492.9|13507.4|13492.4|0
1648747410000|2022-03-31 17:23:30|13506.9|13491.9|13506.9|13491.9|13506.9|13491.9|13506.9|13491.9|0
1648747420000|2022-03-31 17:23:40|13505.6|13490.6|13506.9|13491.9|13506.9|13491.9|13504.9|13489.9|2
1648747430000|2022-03-31 17:23:50|13506.8|13491.8|13504.9|13489.9|13506.8|13491.8|13504.9|13489.9|0
1648747440000|2022-03-31 17:24:00|13505.3|13490.3|13508.1|13493.1|13508.1|13493.1|13504.8|13489.8|29
1648747460000|2022-03-31 17:24:20|13508.9|13493.9|13508.4|13493.4|13508.9|13493.9|13508.4|13493.4|5
1648747470000|2022-03-31 17:24:30|13508.8|13493.8|13509.1|13494.1|13509.3|13494.3|13506.8|13491.8|1
1648747480000|2022-03-31 17:24:40|13509.4|13494.4|13512.1|13497.1|13512.1|13497.1|13509.3|13494.3|0
1648747490000|2022-03-31 17:24:50|13507.9|13492.9|13511.4|13496.4|13511.4|13496.4|13507.5|13492.5|7
1648747500000|2022-03-31 17:25:00|13511|13496|13497|13482|13511.9|13496.9|13494.3|13479.3|8
1648747510000|2022-03-31 17:25:10|13498.3|13483.3|13498.3|13483.3|13498.3|13483.3|13498.3|13483.3|0
1648747540000|2022-03-31 17:25:40|13498.4|13483.4|13498.8|13483.8|13498.8|13483.8|13498.4|13483.4|0
1648747550000|2022-03-31 17:25:50|13498.4|13483.4|13496.8|13481.8|13498.4|13483.4|13496.8|13481.8|0
1648747560000|2022-03-31 17:26:00|13498.3|13483.3|13499.3|13484.3|13499.3|13484.3|13498.3|13483.3|1
1648747570000|2022-03-31 17:26:10|13498.9|13483.9|13504.7|13489.7|13504.7|13489.7|13498.9|13483.9|2
1648747580000|2022-03-31 17:26:20|13505.1|13490.1|13500.7|13485.7|13505.1|13490.1|13500.7|13485.7|2
1648747590000|2022-03-31 17:26:30|13500.4|13485.4|13497.6|13482.6|13500.4|13485.4|13497.1|13482.1|9
1648747600000|2022-03-31 17:26:40|13497.9|13482.9|13497.9|13482.9|13497.9|13482.9|13497.9|13482.9|0
1648747610000|2022-03-31 17:26:50|13498.4|13483.4|13498.1|13483.1|13498.9|13483.9|13498|13483|0
1648747620000|2022-03-31 17:27:00|13504.2|13489.2|13505.7|13490.7|13507.6|13492.6|13504.2|13489.2|2
1648747630000|2022-03-31 17:27:10|13505.6|13490.6|13503.7|13488.7|13505.7|13490.7|13503.7|13488.7|1
1648747640000|2022-03-31 17:27:20|13503.6|13488.6|13500.2|13485.2|13505.2|13490.2|13500.2|13485.2|7
1648747650000|2022-03-31 17:27:30|13499|13484|13499.7|13484.7|13499.7|13484.7|13497.7|13482.7|4
1648747660000|2022-03-31 17:27:40|13500.1|13485.1|13499.7|13484.7|13500.1|13485.1|13499.7|13484.7|1
1648747670000|2022-03-31 17:27:50|13499.1|13484.1|13499.1|13484.1|13499.1|13484.1|13499.1|13484.1|0
1648747680000|2022-03-31 17:28:00|13498.6|13483.6|13486.9|13471.9|13498.6|13483.6|13486.9|13471.9|40
1648747690000|2022-03-31 17:28:10|||||||||2
1648747700000|2022-03-31 17:28:20|13487.6|13472.6|13485.9|13470.9|13487.6|13472.6|13485.9|13470.9|2
1648747710000|2022-03-31 17:28:30|13485.5|13470.5|13486.4|13471.4|13486.6|13471.6|13485.5|13470.5|1
1648747730000|2022-03-31 17:28:50|13486.7|13471.7|13484.9|13469.9|13487.1|13472.1|13484.9|13469.9|1
1648747740000|2022-03-31 17:29:00|13484.7|13469.7|13484.4|13469.4|13484.7|13469.7|13484.4|13469.4|0
1648747750000|2022-03-31 17:29:10|13483.7|13468.7|13468.2|13453.2|13483.7|13468.7|13468.2|13453.2|116
1648747760000|2022-03-31 17:29:20|13468.5|13453.5|13463|13448|13469.1|13454.1|13463|13448|22
1648747770000|2022-03-31 17:29:30|13464.5|13449.5|13456.6|13441.6|13465|13450|13456.6|13441.6|7
1648747780000|2022-03-31 17:29:40|13454.4|13439.4|13447.8|13432.8|13454.4|13439.4|13447.5|13432.5|72
1648747790000|2022-03-31 17:29:50|13447.1|13432.1|13439.5|13424.5|13451.8|13436.8|13439.3|13424.3|12
1648747800000|2022-03-31 17:30:00|13439.8|13424.8|13441.8|13426.8|13441.8|13426.8|13438.5|13423.5|2
1648747810000|2022-03-31 17:30:10|13443.5|13428.5|13443.2|13428.2|13444.5|13429.5|13441.6|13426.6|18
1648747820000|2022-03-31 17:30:20|13441.5|13426.5|13436|13421|13441.5|13426.5|13435.8|13420.8|4
1648747830000|2022-03-31 17:30:30|13437.1|13422.1|13433|13418|13439.3|13424.3|13432.9|13417.9|10
1648747840000|2022-03-31 17:30:40|13434|13419|13434.3|13419.3|13436.1|13421.1|13432.7|13417.7|12
1648747850000|2022-03-31 17:30:50|13433|13418|13436.7|13421.7|13436.7|13421.7|13432.9|13417.9|6
1648747860000|2022-03-31 17:31:00|13437|13422|13435.4|13420.4|13437.4|13422.4|13435.4|13420.4|2
1648747870000|2022-03-31 17:31:10|13435.9|13420.9|13432.9|13417.9|13435.9|13420.9|13432.9|13417.9|24
1648747880000|2022-03-31 17:31:20|13433.2|13418.2|13432.5|13417.5|13436|13421|13432.5|13417.5|28
1648747890000|2022-03-31 17:31:30|13432.2|13417.2|13431.2|13416.2|13432.2|13417.2|13431.2|13416.2|4
1648747900000|2022-03-31 17:31:40|13428.2|13413.2|13427.7|13412.7|13428.2|13413.2|13427.7|13412.7|6
1648747910000|2022-03-31 17:31:50|13434.2|13419.2|13406.7|13391.7|13434.2|13419.2|13406.7|13391.7|72
1648747920000|2022-03-31 17:32:00|13407|13392|13398.7|13383.7|13407.7|13392.7|13393.2|13378.2|31
1648747930000|2022-03-31 17:32:10|13399|13384|13403.7|13388.7|13403.7|13388.7|13399|13384|6
1648747940000|2022-03-31 17:32:20|13400.4|13385.4|13403.2|13378.2|13403.2|13387|13398.9|13378.2|3
1648747950000|2022-03-31 17:32:30|13402.9|13377.9|13392.9|13377.9|13402.9|13380.4|13390.5|13375.5|4
1648747960000|2022-03-31 17:32:40|13392.5|13377.5|13402.9|13387.9|13402.9|13387.9|13392.5|13377.5|22
1648747970000|2022-03-31 17:32:50|13403.2|13388.2|13404.2|13389.2|13404.7|13389.7|13403.2|13388.2|1
1648747980000|2022-03-31 17:33:00|13404.7|13389.7|13403.9|13388.9|13411.2|13396.2|13403.9|13388.9|7
1648747990000|2022-03-31 17:33:10|13403.4|13388.4|13395.9|13380.9|13403.4|13388.4|13395.9|13380.9|2
1648748000000|2022-03-31 17:33:20|13394.1|13379.1|13400.9|13385.9|13403.9|13388.9|13394.1|13379.1|14
1648748010000|2022-03-31 17:33:30|13401.5|13386.5|13401.4|13386.4|13402.9|13387.9|13397.9|13382.9|4
1648748020000|2022-03-31 17:33:40|13401.6|13386.6|13409.8|13394.8|13416.9|13395.9|13398.6|13383.6|31
1648748030000|2022-03-31 17:33:50|13409.3|13394.3|13419.1|13404.1|13419.1|13404.1|13408.4|13393.4|6
1648748040000|2022-03-31 17:34:00|13418.6|13403.6|13421|13406|13421|13406|13418.6|13403.6|2
1648748050000|2022-03-31 17:34:10|13420.3|13405.3|13419.4|13404.4|13420.3|13405.3|13419.4|13404.4|1
1648748060000|2022-03-31 17:34:20|13419.2|13404.2|13419.2|13404.2|13419.2|13404.2|13419.2|13404.2|0
1648748070000|2022-03-31 17:34:30|13419|13404|13417.7|13402.7|13419|13404|13417.7|13402.7|4
1648748080000|2022-03-31 17:34:40|13419.7|13404.7|13418.2|13403.2|13419.7|13404.7|13414.7|13399.7|7
1648748090000|2022-03-31 17:34:50|13418.7|13403.7|13419|13404|13419|13404|13418.7|13403.7|1
1648748100000|2022-03-31 17:35:00|13418.7|13403.7|13418.7|13403.7|13418.7|13403.7|13418.7|13403.7|0
1648748110000|2022-03-31 17:35:10|13419.8|13404.8|13419.8|13404.8|13419.8|13404.8|13419.8|13404.8|1
1648748120000|2022-03-31 17:35:20|13419|13404|13418.2|13403.2|13419|13404|13418.2|13403.2|0
1648748130000|2022-03-31 17:35:30|13418|13403|13417.5|13402.5|13418|13403|13417.5|13402.5|2
1648748140000|2022-03-31 17:35:40|13417|13402|13417|13402|13417|13402|13417|13402|0
1648748150000|2022-03-31 17:35:50|13416.9|13401.9|13418|13403|13418|13403|13416.9|13401.9|1
1648748160000|2022-03-31 17:36:00|13417.5|13402.5|13415.7|13400.7|13417.5|13402.5|13415.7|13400.7|4
1648748170000|2022-03-31 17:36:10|13415.1|13400.1|13411.5|13396.5|13415.1|13400.1|13411.2|13396.2|2
1648748190000|2022-03-31 17:36:30|13394|13379|13392.3|13377.3|13394|13379|13391.8|13376.8|39
1648748200000|2022-03-31 17:36:40|13391.8|13376.8|13391.8|13376.8|13391.8|13376.8|13391.8|13376.8|5
1648748210000|2022-03-31 17:36:50|||||||||1
1648748220000|2022-03-31 17:37:00|13392|13377|13395.5|13380.5|13395.5|13380.5|13391.7|13376.7|27
1648748230000|2022-03-31 17:37:10|13401.8|13386.8|13402|13387|13405.5|13390.5|13400.3|13385.3|7
1648748240000|2022-03-31 17:37:20|13400|13385|13402|13387|13402|13387|13400|13385|1
1648748250000|2022-03-31 17:37:30|13401.5|13386.5|13400.7|13385.7|13401.5|13386.5|13400.7|13385.7|0
1648748260000|2022-03-31 17:37:40|13400.5|13385.5|13400.2|13385.2|13400.5|13385.5|13400.2|13385.2|0
1648748270000|2022-03-31 17:37:50|13399.9|13384.9|13402|13387|13402.2|13387.2|13399.9|13384.9|6
1648748280000|2022-03-31 17:38:00|13401.7|13386.7|13399.7|13384.7|13401.7|13386.7|13399.7|13384.7|0
1648748290000|2022-03-31 17:38:10|13401.7|13386.7|13401.7|13386.7|13401.7|13386.7|13401.7|13386.7|1
1648748300000|2022-03-31 17:38:20|13394.1|13379.1|13392|13377|13394.1|13379.1|13392|13377|6
1648748310000|2022-03-31 17:38:30|13391.8|13376.8|13390.3|13375.3|13392|13377|13390.3|13375.3|0
1648748320000|2022-03-31 17:38:40|13391.1|13376.1|13391.8|13376.8|13393.7|13378.7|13391.1|13376.1|2
1648748330000|2022-03-31 17:38:50|13391.3|13376.3|13398.2|13383.2|13398.2|13383.2|13390.3|13375.3|1
1648748340000|2022-03-31 17:39:00|13398.6|13383.6|13398.6|13383.6|13398.6|13383.6|13398.6|13383.6|1
1648748350000|2022-03-31 17:39:10|13400.1|13385.1|13399.5|13384.5|13401.1|13386.1|13399.5|13384.5|0
1648748360000|2022-03-31 17:39:20|13399.3|13384.3|13398.3|13383.3|13399.3|13384.3|13398.3|13383.3|0
1648748370000|2022-03-31 17:39:30|13397.8|13382.8|13397.8|13382.8|13397.8|13382.8|13397.8|13382.8|0
1648748380000|2022-03-31 17:39:40|13396.7|13381.7|13396.7|13381.7|13396.7|13381.7|13396.2|13381.2|3
1648748390000|2022-03-31 17:39:50|13396.5|13381.5|13395.2|13380.2|13396.5|13381.5|13395.2|13380.2|1
1648748400000|2022-03-31 17:40:00|13395.8|13380.8|13405.1|13390.1|13405.2|13390.2|13395.8|13380.8|6
1648748410000|2022-03-31 17:40:10|13405.6|13390.6|13405.6|13390.6|13405.6|13390.6|13405.4|13390.4|0
1648748420000|2022-03-31 17:40:20|13405.7|13390.7|13404.8|13389.8|13407.2|13392.2|13404.8|13389.8|19
1648748430000|2022-03-31 17:40:30|13400.4|13385.4|13396.8|13381.8|13400.4|13385.4|13396.8|13381.8|1
1648748440000|2022-03-31 17:40:40|13397|13382|13395.3|13380.3|13397|13382|13395.3|13380.3|2
1648748460000|2022-03-31 17:41:00|13395.1|13380.1|13394.5|13379.5|13395.1|13380.1|13394.3|13379.3|2
1648748470000|2022-03-31 17:41:10|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|13394.3|13379.3|1
1648748480000|2022-03-31 17:41:20|13395.7|13380.7|13395.7|13380.7|13395.7|13380.7|13395.7|13380.7|1
1648748490000|2022-03-31 17:41:30|13394.2|13379.2|13394.2|13379.2|13394.2|13379.2|13394.2|13379.2|0
1648748500000|2022-03-31 17:41:40|||||||||1
1648748510000|2022-03-31 17:41:50|||||||||2
1648748520000|2022-03-31 17:42:00|13393.6|13378.6|13391.9|13376.9|13393.6|13378.6|13388.9|13373.9|25
1648748530000|2022-03-31 17:42:10|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|13391.5|13376.5|1
1648748540000|2022-03-31 17:42:20|13389.9|13374.9|13379.5|13364.5|13390.4|13375.4|13379.5|13364.5|88
1648748550000|2022-03-31 17:42:30|13379|13364|13372.9|13357.9|13379|13364|13370.2|13355.2|16
1648748560000|2022-03-31 17:42:40|13372.3|13357.3|13371.2|13356.2|13372.3|13357.3|13371.2|13356.2|0
1648748570000|2022-03-31 17:42:50|13368.9|13353.9|13361.4|13346.4|13368.9|13353.9|13361.4|13346.4|5
1648748580000|2022-03-31 17:43:00|13360.8|13345.8|13363.4|13348.4|13363.4|13348.4|13359.2|13344.2|28
1648748590000|2022-03-31 17:43:10|13363.1|13348.1|13362.8|13347.8|13363.7|13348.7|13362.8|13347.8|1
1648748600000|2022-03-31 17:43:20|13363|13348|13363|13348|13363|13348|13363|13348|4
1648748610000|2022-03-31 17:43:30|13362.8|13347.8|13364.6|13349.6|13364.6|13349.6|13362.2|13347.2|4
1648748620000|2022-03-31 17:43:40|13364.9|13349.9|13365.2|13350.2|13366.7|13351.7|13364.9|13349.9|6
1648748630000|2022-03-31 17:43:50|13365|13350|13365|13350|13365|13350|13365|13350|0
1648748640000|2022-03-31 17:44:00|13365.3|13350.3|13365.6|13350.6|13366.1|13351.1|13364.6|13349.6|2
1648748650000|2022-03-31 17:44:10|13365.7|13350.7|13365.5|13350.5|13366|13351|13365.5|13350.5|3
1648748670000|2022-03-31 17:44:30|13365.8|13350.8|13364.4|13349.4|13366.7|13351.7|13364.4|13349.4|4
1648748680000|2022-03-31 17:44:40|13365|13350|13365|13350|13365|13350|13365|13350|0
1648748690000|2022-03-31 17:44:50|13363.8|13348.8|13363.4|13348.4|13364.3|13349.3|13363.4|13348.4|1
1648748700000|2022-03-31 17:45:00|13366.4|13351.4|13368|13353|13368.4|13353.4|13366.2|13351.2|3
1648748710000|2022-03-31 17:45:10|13367.2|13352.2|13366.4|13351.4|13367.2|13352.2|13366.4|13351.4|0
1648748720000|2022-03-31 17:45:20|13368.3|13353.3|13368.8|13353.8|13368.8|13353.8|13368.3|13353.3|1
1648748730000|2022-03-31 17:45:30|13368.2|13353.2|13367.8|13352.8|13368.2|13353.2|13367.8|13352.8|3
1648748740000|2022-03-31 17:45:40|13366.7|13351.7|13365.7|13350.7|13367.3|13352.3|13365.7|13350.7|0
1648748750000|2022-03-31 17:45:50|13364.8|13349.8|13355.2|13340.2|13364.8|13349.8|13355.2|13340.2|10
1648748760000|2022-03-31 17:46:00|13357.1|13342.1|13355.3|13340.3|13357.1|13342.1|13355.3|13340.3|1
1648748770000|2022-03-31 17:46:10|13353.6|13338.6|13354.5|13339.5|13354.5|13339.5|13353.6|13338.6|10
1648748780000|2022-03-31 17:46:20|13357|13342|13355.5|13340.5|13357|13342|13355.5|13340.5|9
1648748790000|2022-03-31 17:46:30|||||||||1
1648748800000|2022-03-31 17:46:40|13355.3|13340.3|13350.3|13335.3|13355.3|13340.3|13347.8|13332.8|9
1648748810000|2022-03-31 17:46:50|13349.9|13334.9|13350.7|13335.7|13350.7|13335.7|13349.9|13334.9|0
1648748820000|2022-03-31 17:47:00|13350.3|13335.3|13350.3|13335.3|13350.9|13335.9|13350.3|13335.3|5
1648748830000|2022-03-31 17:47:10|13350.2|13335.2|13348.3|13333.3|13350.3|13335.3|13348.3|13333.3|8
1648748840000|2022-03-31 17:47:20|13348.7|13333.7|13351.2|13336.2|13351.9|13336.9|13347.8|13332.8|4
1648748850000|2022-03-31 17:47:30|13351.3|13336.3|13356|13341|13358.9|13343.9|13351.3|13336.3|10
1648748860000|2022-03-31 17:47:40|13355.2|13340.2|13349.8|13334.8|13355.2|13340.2|13349.7|13334.7|23
1648748870000|2022-03-31 17:47:50|13350|13335|13346.5|13331.5|13350|13335|13346.5|13331.5|3
1648748880000|2022-03-31 17:48:00|13346.2|13331.2|13349|13334|13350.9|13335.9|13345.3|13330.3|22
1648748890000|2022-03-31 17:48:10|13347.1|13332.1|13347.9|13332.9|13347.9|13332.9|13347.1|13332.1|2
1648748900000|2022-03-31 17:48:20|13347.8|13332.8|13347.8|13332.8|13347.8|13332.8|13347.8|13332.8|10
1648748910000|2022-03-31 17:48:30|13347.5|13332.5|13347.5|13332.5|13347.5|13332.5|13347.5|13332.5|1
1648748920000|2022-03-31 17:48:40|13347.8|13332.8|13347.8|13332.8|13347.8|13332.8|13347.8|13332.8|4
1648748930000|2022-03-31 17:48:50|13348.1|13333.1|13347.6|13332.6|13348.1|13333.1|13347.6|13332.6|2
1648748940000|2022-03-31 17:49:00|13347.9|13332.9|13347.3|13332.3|13348.3|13333.3|13347.3|13332.3|5
1648748950000|2022-03-31 17:49:10|13347.6|13332.6|13345.7|13330.7|13347.6|13332.6|13345.7|13330.7|17
1648748960000|2022-03-31 17:49:20|13345.6|13330.6|13346.8|13331.8|13346.8|13331.8|13345.6|13330.6|3
1648748970000|2022-03-31 17:49:30|13346.1|13331.1|13342.2|13327.2|13346.1|13331.1|13341.2|13326.2|10
1648748980000|2022-03-31 17:49:40|13342.1|13327.1|13342.1|13327.1|13342.2|13327.2|13342.1|13327.1|0
1648748990000|2022-03-31 17:49:50|13341.9|13326.9|13333.4|13318.4|13341.9|13326.9|13333.4|13318.4|0
1648749000000|2022-03-31 17:50:00|13332.9|13317.9|13337.8|13322.8|13337.8|13322.8|13331.3|13316.3|40
1648749010000|2022-03-31 17:50:10|13337.3|13322.3|13337.3|13322.3|13338.5|13323.5|13337.3|13322.3|14
1648749020000|2022-03-31 17:50:20|13337.2|13322.2|13336.2|13321.2|13337.5|13322.5|13336|13321|1
1648749030000|2022-03-31 17:50:30|13336.3|13321.3|13336.2|13321.2|13336.5|13321.5|13335.5|13320.5|0
1648749040000|2022-03-31 17:50:40|13335.7|13320.7|13336.3|13321.3|13336.3|13321.3|13332.4|13317.4|4
1648749050000|2022-03-31 17:50:50|13337.3|13322.3|13337.7|13322.7|13338.2|13323.2|13337.2|13322.2|0
1648749060000|2022-03-31 17:51:00|13337.4|13322.4|13343.7|13328.7|13344.5|13329.5|13336.7|13321.7|12
1648749070000|2022-03-31 17:51:10|13343.5|13328.5|13344.6|13329.6|13344.6|13329.6|13343|13328|6
1648749080000|2022-03-31 17:51:20|13346.2|13331.2|13354|13339|13354.7|13339.7|13346.2|13331.2|6
1648749090000|2022-03-31 17:51:30|13353.8|13338.8|13355.7|13340.7|13355.7|13340.7|13351.7|13336.7|1
1648749100000|2022-03-31 17:51:40|13355.4|13340.4|13355.4|13340.4|13355.4|13340.4|13355.4|13340.4|0
1648749110000|2022-03-31 17:51:50|13358.8|13343.8|13370.1|13355.1|13371|13356|13358.8|13343.8|19
1648749120000|2022-03-31 17:52:00|13370.7|13355.7|13361.8|13346.8|13373.1|13358.1|13361.8|13346.8|13
1648749130000|2022-03-31 17:52:10|13360.7|13345.7|13359.7|13344.7|13363.6|13348.6|13359.3|13344.3|2
1648749140000|2022-03-31 17:52:20|13359.1|13344.1|13354.9|13339.9|13359.1|13344.1|13353.7|13338.7|8
1648749150000|2022-03-31 17:52:30|13354.6|13339.6|13354.2|13339.2|13354.6|13339.6|13353.6|13338.6|1
1648749160000|2022-03-31 17:52:40|13353.9|13338.9|13352.5|13337.5|13353.9|13338.9|13352.5|13337.5|1
1648749170000|2022-03-31 17:52:50|13352.7|13337.7|13344.6|13329.6|13352.7|13337.7|13344.6|13329.6|3
1648749180000|2022-03-31 17:53:00|13344.9|13329.9|13344.7|13329.7|13345.1|13330.1|13344.5|13329.5|1
1648749190000|2022-03-31 17:53:10|13344.5|13329.5|13344.5|13329.5|13344.5|13329.5|13344.5|13329.5|0
1648749200000|2022-03-31 17:53:20|13344.2|13329.2|13343.7|13328.7|13344.2|13329.2|13343.7|13328.7|3
1648749210000|2022-03-31 17:53:30|13344|13329|13348.3|13333.3|13348.8|13333.8|13344|13329|4
1648749230000|2022-03-31 17:53:50|13348.6|13333.6|13347.9|13332.9|13348.6|13333.6|13347.9|13332.9|7
1648749250000|2022-03-31 17:54:10|13349.2|13334.2|13350.9|13335.9|13350.9|13335.9|13349.2|13334.2|2
1648749260000|2022-03-31 17:54:20|13350.4|13335.4|13350.1|13335.1|13350.9|13335.9|13349.8|13334.8|0
1648749270000|2022-03-31 17:54:30|13351.1|13336.1|13356.6|13341.6|13356.6|13341.6|13350.5|13335.5|5
1648749290000|2022-03-31 17:54:50|13357.4|13342.4|13344.5|13329.5|13358.3|13343.3|13344.5|13329.5|13
1648749300000|2022-03-31 17:55:00|13343.9|13328.9|13341.9|13326.9|13345|13330|13341.9|13326.9|10
1648749310000|2022-03-31 17:55:10|13341.6|13326.6|13341.6|13326.6|13341.6|13326.6|13341.6|13326.6|1
1648749320000|2022-03-31 17:55:20|13341.9|13326.9|13337.3|13322.3|13341.9|13326.9|13337.3|13322.3|11
1648749330000|2022-03-31 17:55:30|13336.9|13321.9|13338.4|13323.4|13340|13325|13336.9|13321.9|4
1648749340000|2022-03-31 17:55:40|13338.7|13323.7|13344.7|13329.7|13345.4|13330.4|13338.6|13323.6|3
1648749350000|2022-03-31 17:55:50|13344.5|13329.5|13344|13329|13344.7|13329.7|13343.1|13328.1|2
1648749360000|2022-03-31 17:56:00|13344.8|13329.8|13344.6|13329.6|13344.8|13329.8|13344.3|13329.3|0
1648749370000|2022-03-31 17:56:10|13344.1|13329.1|13344|13329|13345.3|13330.3|13343.8|13328.8|0
1648749380000|2022-03-31 17:56:20|13344.4|13329.4|13343.4|13328.4|13344.6|13329.6|13343.4|13328.4|3
1648749390000|2022-03-31 17:56:30|13343.1|13328.1|13342.9|13327.9|13343.1|13328.1|13342.9|13327.9|0
1648749400000|2022-03-31 17:56:40|13342.8|13327.8|13337.5|13322.5|13342.8|13327.8|13337.5|13322.5|3
1648749410000|2022-03-31 17:56:50|13338.1|13323.1|13338.1|13323.1|13338.1|13323.1|13338.1|13323.1|3
1648749420000|2022-03-31 17:57:00|13337.8|13322.8|13338.3|13323.3|13338.5|13323.5|13337.1|13322.1|6
1648749430000|2022-03-31 17:57:10|13338.2|13323.2|13342.5|13327.5|13342.8|13327.8|13336.4|13321.4|4
1648749440000|2022-03-31 17:57:20|13342.3|13327.3|13348.5|13333.5|13349.2|13334.2|13342.3|13327.3|0
1648749450000|2022-03-31 17:57:30|13348.3|13333.3|13347|13332|13348.3|13333.3|13347|13332|0
1648749460000|2022-03-31 17:57:40|13345.8|13330.8|13346.7|13331.7|13346.7|13331.7|13345.8|13330.8|1
1648749470000|2022-03-31 17:57:50|13345.8|13330.8|13340.8|13325.8|13345.8|13330.8|13340.2|13325.2|5
1648749480000|2022-03-31 17:58:00|13341.5|13326.5|13339.3|13324.3|13341.5|13326.5|13336.5|13321.5|5
1648749490000|2022-03-31 17:58:10|13339.9|13324.9|13339.1|13324.1|13339.9|13324.9|13339.1|13324.1|2
1648749500000|2022-03-31 17:58:20|13338.1|13323.1|13337.8|13322.8|13338.1|13323.1|13337.8|13322.8|1
1648749510000|2022-03-31 17:58:30|13337.4|13322.4|13337.1|13322.1|13337.4|13322.4|13337.1|13322.1|1
1648749520000|2022-03-31 17:58:40|13341.8|13326.8|13341.5|13326.5|13342|13327|13341.5|13326.5|1
1648749530000|2022-03-31 17:58:50|13341|13326|13343.8|13328.8|13343.8|13328.8|13341|13326|2
1648749540000|2022-03-31 17:59:00|13347.5|13332.5|13351.6|13336.6|13359.7|13344.7|13347|13332|10
1648749550000|2022-03-31 17:59:10|13351.2|13336.2|13350.3|13335.3|13351.2|13336.2|13350.3|13335.3|0
1648749560000|2022-03-31 17:59:20|13349.9|13334.9|13349.8|13334.8|13349.9|13334.9|13349.3|13334.3|0
1648749570000|2022-03-31 17:59:30|13351.2|13336.2|13351.2|13336.2|13351.2|13336.2|13351.2|13336.2|0
1648749580000|2022-03-31 17:59:40|13353.9|13338.9|13358.3|13343.3|13358.5|13343.5|13353.2|13338.2|4
1648749590000|2022-03-31 17:59:50|13359.6|13344.6|13360.8|13345.8|13361.9|13346.9|13359.6|13344.6|10
1648749600000|2022-03-31 18:00:00|13361|13346|13373.8|13358.8|13374.5|13359.5|13361|13346|5
1648749610000|2022-03-31 18:00:10|13374.8|13359.8|13378.1|13363.1|13378.7|13363.7|13374.8|13359.8|8
1648749620000|2022-03-31 18:00:20|13376.1|13361.1|13367.1|13352.1|13376.1|13361.1|13367.1|13352.1|14
1648749630000|2022-03-31 18:00:30|13366.8|13351.8|13369.4|13354.4|13369.4|13354.4|13366.5|13351.5|1
1648749640000|2022-03-31 18:00:40|13369.7|13354.7|13369.7|13354.7|13369.7|13354.7|13369.7|13354.7|2
1648749650000|2022-03-31 18:00:50|13368.8|13353.8|13364.8|13349.8|13368.8|13353.8|13364.8|13349.8|0
1648749660000|2022-03-31 18:01:00|13364.1|13349.1|13361.4|13346.4|13364.1|13349.1|13361.4|13346.4|28
1648749670000|2022-03-31 18:01:10|13361|13346|13358.2|13343.2|13361|13346|13357.7|13342.7|2
1648749680000|2022-03-31 18:01:20|13358.4|13343.4|13356.9|13341.9|13358.4|13343.4|13356.9|13341.9|1
1648749690000|2022-03-31 18:01:30|13360.7|13345.7|13368.3|13353.3|13372.1|13357.1|13360.7|13345.7|7
1648749700000|2022-03-31 18:01:40|13370.5|13355.5|13374.3|13359.3|13374.3|13359.3|13370.1|13355.1|2
1648749710000|2022-03-31 18:01:50|13373.2|13358.2|13368.7|13353.7|13373.2|13358.2|13367.2|13352.2|1
1648749720000|2022-03-31 18:02:00|13369|13354|13371.6|13356.6|13371.6|13356.6|13369|13354|0
1648749730000|2022-03-31 18:02:10|13372.5|13357.5|13372.5|13357.5|13372.5|13357.5|13372.5|13357.5|2
1648749740000|2022-03-31 18:02:20|13370.6|13355.6|13367.2|13352.2|13371|13356|13367.2|13352.2|10
1648749750000|2022-03-31 18:02:30|13365.3|13350.3|13367|13352|13367|13352|13365.1|13350.1|2
1648749760000|2022-03-31 18:02:40|13367.8|13352.8|13367.8|13352.8|13367.8|13352.8|13367.8|13352.8|1
1648749770000|2022-03-31 18:02:50|13367.6|13352.6|13366|13351|13367.6|13352.6|13365.4|13350.4|1
1648749780000|2022-03-31 18:03:00|13366.3|13351.3|13366.4|13351.4|13366.4|13351.4|13365.6|13350.6|2
1648749790000|2022-03-31 18:03:10|13365.5|13350.5|13365.5|13350.5|13365.5|13350.5|13365.5|13350.5|1
1648749800000|2022-03-31 18:03:20|13366.7|13351.7|13371.8|13356.8|13371.8|13356.8|13366.7|13351.7|1
1648749810000|2022-03-31 18:03:30|13372.1|13357.1|13375.3|13360.3|13375.3|13360.3|13372.1|13357.1|1
1648749820000|2022-03-31 18:03:40|13375.8|13360.8|13377.1|13362.1|13377.1|13362.1|13375.8|13360.8|1
1648749830000|2022-03-31 18:03:50|||||||||1
1648749840000|2022-03-31 18:04:00|13377|13362|13376.8|13361.8|13377|13362|13376.8|13361.8|4
1648749860000|2022-03-31 18:04:20|13376.6|13361.6|13377.5|13362.5|13377.5|13362.5|13376.3|13361.3|3
1648749870000|2022-03-31 18:04:30|13376.8|13361.8|13394.4|13379.4|13396.7|13381.7|13376.8|13361.8|104
1648749880000|2022-03-31 18:04:40|13395.2|13380.2|13395.1|13380.1|13397.1|13382.1|13394.9|13379.9|2
1648749890000|2022-03-31 18:04:50|13394.2|13379.2|13387.6|13372.6|13394.2|13379.2|13387.6|13372.6|5
1648749900000|2022-03-31 18:05:00|13387.8|13372.8|13391.4|13376.4|13391.4|13376.4|13387.8|13372.8|2
1648749910000|2022-03-31 18:05:10|13392.2|13377.2|13389.1|13374.1|13393.2|13378.2|13389.1|13374.1|6
1648749920000|2022-03-31 18:05:20|13388.3|13373.3|13383.3|13368.3|13388.3|13373.3|13381.1|13366.1|5
1648749930000|2022-03-31 18:05:30|13383.1|13368.1|13383.1|13368.1|13383.1|13368.1|13383.1|13368.1|0
1648749940000|2022-03-31 18:05:40|13383.3|13368.3|13383.3|13368.3|13383.3|13368.3|13383.3|13368.3|0
1648749950000|2022-03-31 18:05:50|13383|13368|13382.8|13367.8|13383|13368|13382.3|13367.3|2
1648749960000|2022-03-31 18:06:00|13382.4|13367.4|13382|13367|13382.4|13367.4|13380.7|13365.7|5
1648749970000|2022-03-31 18:06:10|13388.3|13373.3|13388.5|13373.5|13388.5|13373.5|13387.3|13372.3|1
1648749980000|2022-03-31 18:06:20|13389.1|13374.1|13388.3|13373.3|13389.4|13374.4|13388.2|13373.2|3
1648749990000|2022-03-31 18:06:30|13387.8|13372.8|13387.3|13372.3|13388.3|13373.3|13387.3|13372.3|0
1648750000000|2022-03-31 18:06:40|13381|13366|13379|13364|13381|13366|13378.9|13363.9|14
1648750010000|2022-03-31 18:06:50|13374.6|13359.6|13370|13355|13374.8|13359.8|13369.9|13354.9|6
1648750020000|2022-03-31 18:07:00|13370.4|13355.4|13370.4|13355.4|13370.4|13355.4|13370.4|13355.4|0
1648750030000|2022-03-31 18:07:10|13370.2|13355.2|13370.9|13355.9|13370.9|13355.9|13370.2|13355.2|3
1648750050000|2022-03-31 18:07:30|13372.1|13357.1|13372.1|13357.1|13372.1|13357.1|13372.1|13357.1|2
1648750060000|2022-03-31 18:07:40|13372.8|13357.8|13384.6|13369.6|13385.5|13370.5|13372.8|13357.8|6
1648750070000|2022-03-31 18:07:50|13383.8|13368.8|13382.5|13367.5|13384.6|13369.6|13382.5|13367.5|2
1648750080000|2022-03-31 18:08:00|13381.8|13366.8|13379.5|13364.5|13381.8|13366.8|13379.3|13364.3|3
1648750090000|2022-03-31 18:08:10|13378.7|13363.7|13370.2|13355.2|13378.7|13363.7|13369.8|13354.8|1
1648750100000|2022-03-31 18:08:20|13370|13355|13370.4|13355.4|13370.9|13355.9|13369.5|13354.5|5
1648750110000|2022-03-31 18:08:30|13369.5|13354.5|13358.8|13343.8|13369.5|13354.5|13358.8|13343.8|6
1648750120000|2022-03-31 18:08:40|13358.3|13343.3|13358|13343|13358.3|13343.3|13358|13343|0
1648750130000|2022-03-31 18:08:50|13358.6|13343.6|13365.6|13350.6|13367.9|13352.9|13358.6|13343.6|3
1648750140000|2022-03-31 18:09:00|13365.4|13350.4|13365.4|13350.4|13365.4|13350.4|13365.4|13350.4|36
1648750150000|2022-03-31 18:09:10|13365.7|13350.7|13365.2|13350.2|13365.7|13350.7|13365.2|13350.2|15
1648750160000|2022-03-31 18:09:20|13365|13350|13365|13350|13365|13350|13365|13350|3
1648750170000|2022-03-31 18:09:30|13364.7|13349.7|13357.2|13342.2|13364.7|13349.7|13357.2|13342.2|10
1648750180000|2022-03-31 18:09:40|13357.1|13342.1|13356.7|13341.7|13357.1|13342.1|13356.7|13341.7|0
1648750190000|2022-03-31 18:09:50|13356.6|13341.6|13352.3|13337.3|13356.6|13341.6|13352.3|13337.3|6
1648750200000|2022-03-31 18:10:00|13352.8|13337.8|13353.8|13338.8|13358.6|13343.6|13352.8|13337.8|5
1648750210000|2022-03-31 18:10:10|13357|13342|13357.4|13342.4|13357.5|13342.5|13357|13342|6
1648750220000|2022-03-31 18:10:20|13356.4|13341.4|13356.4|13341.4|13356.4|13341.4|13356.4|13341.4|3
1648750230000|2022-03-31 18:10:30|13357|13342|13357.2|13342.2|13357.7|13342.7|13357|13342|5
1648750240000|2022-03-31 18:10:40|13357|13342|13356.7|13341.7|13357|13342|13356.7|13341.7|4
1648750250000|2022-03-31 18:10:50|13357.2|13342.2|13352.2|13337.2|13357.2|13342.2|13352.2|13337.2|6
1648750260000|2022-03-31 18:11:00|13351.8|13336.8|13352.6|13337.6|13352.6|13337.6|13351.2|13336.2|25
1648750270000|2022-03-31 18:11:10|13352.9|13337.9|13354.9|13339.9|13354.9|13339.9|13352.9|13337.9|36
1648750280000|2022-03-31 18:11:20|13354.6|13339.6|13370.4|13355.4|13370.4|13355.4|13354.6|13339.6|31
1648750290000|2022-03-31 18:11:30|13370.2|13355.2|13370.4|13355.4|13370.4|13355.4|13370.1|13355.1|6
1648750300000|2022-03-31 18:11:40|13369.9|13354.9|13371.1|13356.1|13371.1|13356.1|13369.4|13354.4|2
1648750310000|2022-03-31 18:11:50|13371.4|13356.4|13377.4|13362.4|13377.4|13362.4|13371|13356|7
1648750320000|2022-03-31 18:12:00|13377.2|13362.2|13376.3|13361.3|13377.6|13362.6|13374.9|13359.9|2
1648750330000|2022-03-31 18:12:10|13376.1|13361.1|13378.7|13363.7|13378.7|13363.7|13376.1|13361.1|7
1648750350000|2022-03-31 18:12:30|13378.5|13363.5|13378.2|13363.2|13378.5|13363.5|13378.2|13363.2|10
1648750360000|2022-03-31 18:12:40|13378|13363|13378|13363|13378|13363|13377.7|13362.7|3
1648750370000|2022-03-31 18:12:50|13378.4|13363.4|13389.2|13374.2|13389.7|13374.7|13378.4|13363.4|13
1648750380000|2022-03-31 18:13:00|13389|13374|13391.7|13376.7|13391.7|13376.7|13389|13374|8
1648750390000|2022-03-31 18:13:10|13391.2|13376.2|13378.9|13363.9|13391.4|13376.4|13378.3|13363.3|21
1648750400000|2022-03-31 18:13:20|13378.2|13363.2|13380.5|13365.5|13380.5|13365.5|13377.2|13362.2|5
1648750410000|2022-03-31 18:13:30|13380.7|13365.7|13382.8|13367.8|13382.9|13367.9|13379|13364|9
1648750420000|2022-03-31 18:13:40|13381.1|13366.1|13378.9|13363.9|13382.1|13367.1|13378.9|13363.9|22
1648750430000|2022-03-31 18:13:50|13381|13366|13379.8|13364.8|13381|13366|13376.9|13361.9|20
1648750440000|2022-03-31 18:14:00|13380.5|13365.5|13357.2|13342.2|13380.5|13365.5|13357|13342|103
1648750450000|2022-03-31 18:14:10|13357.5|13342.5|13347.3|13332.3|13357.5|13342.5|13346.7|13331.7|92
1648750460000|2022-03-31 18:14:20|13347.5|13332.5|13341.9|13326.9|13347.5|13332.5|13340.2|13325.2|106
1648750470000|2022-03-31 18:14:30|13342.7|13327.7|13342.7|13327.7|13349.7|13334.7|13340.7|13325.7|120
1648750480000|2022-03-31 18:14:40|13343.2|13328.2|13340.8|13325.8|13343.2|13328.2|13336.7|13321.7|89
1648750490000|2022-03-31 18:14:50|13339.5|13324.5|13340|13325|13345.9|13330.9|13339|13324|114
1648750500000|2022-03-31 18:15:00|13341|13326|13332|13317|13341.2|13326.2|13330.6|13315.6|73
1648750510000|2022-03-31 18:15:10|13333.3|13318.3|13339.1|13324.1|13341.3|13326.3|13333.3|13318.3|16
1648750520000|2022-03-31 18:15:20|13338.8|13323.8|13338|13323|13339.8|13324.8|13338|13323|36
1648750530000|2022-03-31 18:15:30|13338.4|13323.4|13338.4|13323.4|13340.9|13325.9|13338.4|13323.4|7
1648750540000|2022-03-31 18:15:40|13338|13323|13338|13323|13338|13323|13338|13323|0
1648750550000|2022-03-31 18:15:50|13338.4|13323.4|13326.1|13311.1|13341.6|13326.6|13317.5|13302.5|86
1648750560000|2022-03-31 18:16:00|13326.3|13311.3|13318.8|13303.8|13327.1|13312.1|13318.8|13303.8|26
1648750570000|2022-03-31 18:16:10|13317.8|13302.8|13318.4|13303.4|13319|13304|13317|13302|57
1648750580000|2022-03-31 18:16:20|13318.6|13303.6|13319.1|13304.1|13319.1|13304.1|13318.3|13303.3|15
1648750590000|2022-03-31 18:16:30|13319.3|13304.3|13323.3|13308.3|13323.7|13308.7|13318.9|13303.9|31
1648750600000|2022-03-31 18:16:40|13323.1|13308.1|13323.8|13308.8|13323.8|13308.8|13323|13308|2
1648750610000|2022-03-31 18:16:50|13322.9|13307.9|13331.9|13316.9|13332|13317|13322.9|13307.9|13
1648750620000|2022-03-31 18:17:00|13332.5|13317.5|13327.9|13312.9|13332.5|13317.5|13327.7|13312.7|19
1648750630000|2022-03-31 18:17:10|13326.9|13311.9|13328.2|13313.2|13330.5|13315.5|13326.9|13311.9|4
1648750640000|2022-03-31 18:17:20|13325.7|13310.7|13323.9|13308.9|13325.7|13310.7|13323.9|13308.9|4
1648750650000|2022-03-31 18:17:30|13324|13309|13324.1|13309.1|13324.9|13309.9|13323.5|13308.5|6
1648750660000|2022-03-31 18:17:40|13322.2|13307.2|13320.7|13305.7|13322.2|13307.2|13320.7|13305.7|3
1648750670000|2022-03-31 18:17:50|||||||||5
1648750680000|2022-03-31 18:18:00|13321.3|13306.3|13320.7|13305.7|13321.3|13306.3|13320.7|13305.7|5
1648750690000|2022-03-31 18:18:10|13321.3|13306.3|13325.8|13310.8|13325.8|13310.8|13321.1|13306.1|4
1648750700000|2022-03-31 18:18:20|13326.9|13311.9|13329.8|13314.8|13329.8|13314.8|13325.8|13310.8|6
1648750710000|2022-03-31 18:18:30|13332|13317|13329|13314|13332.5|13317.5|13329|13314|4
1648750720000|2022-03-31 18:18:40|13331|13316|13329|13314|13331|13316|13329|13314|1
1648750730000|2022-03-31 18:18:50|13331|13316|13328.5|13313.5|13331.5|13316.5|13328.5|13313.5|3
1648750740000|2022-03-31 18:19:00|13328|13313|13324.1|13309.1|13328|13313|13324.1|13309.1|13
1648750750000|2022-03-31 18:19:10|13324.3|13309.3|13323.8|13308.8|13324.3|13309.3|13323.8|13308.8|2
1648750760000|2022-03-31 18:19:20|13323.6|13308.6|13323.5|13308.5|13323.6|13308.6|13323.3|13308.3|0
1648750770000|2022-03-31 18:19:30|13326.2|13311.2|13324.9|13309.9|13326.2|13311.2|13324.9|13309.9|3
1648750780000|2022-03-31 18:19:40|13323.8|13308.8|13325.9|13310.9|13326.1|13311.1|13323.8|13308.8|7
1648750790000|2022-03-31 18:19:50|13326.1|13311.1|13328.2|13313.2|13328.2|13313.2|13326.1|13311.1|2
1648750800000|2022-03-31 18:20:00|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|0
1648774800000|2022-04-01 01:00:00|13374.8|13359.8|13371.3|13356.3|13374.8|13359.8|13365.6|13350.6|22
1648774810000|2022-04-01 01:00:10|13371|13356|13388.1|13373.1|13388.1|13373.1|13370.8|13355.6|10
1648774820000|2022-04-01 01:00:20|13393.6|13378.6|13393.1|13378.1|13401.6|13379.1|13393.1|13374.1|3
1648774830000|2022-04-01 01:00:30|13393.6|13378.6|13397.5|13372.5|13397.5|13378.6|13393.6|13372.5|0
1648774840000|2022-04-01 01:00:40|13401.2|13363.7|13394.1|13369.1|13401.2|13369.1|13393.6|13361.9|0
1648774850000|2022-04-01 01:00:50|13394.9|13369.9|13390.6|13375.6|13396.1|13376.6|13390.6|13369.9|0
1648774860000|2022-04-01 01:01:00|13390.3|13375.3|13370.3|13355.3|13390.3|13375.3|13370.3|13355.3|10
1648774870000|2022-04-01 01:01:10|13369.9|13354.9|13370.3|13355.3|13370.3|13355.3|13367.1|13352.1|4
1648774880000|2022-04-01 01:01:20|13371.4|13356.4|13373.1|13358.1|13373.1|13358.1|13367.1|13352.1|13
1648774890000|2022-04-01 01:01:30|13373.4|13358.4|13373.6|13358.6|13374.6|13359.6|13370.6|13355.6|9
1648774900000|2022-04-01 01:01:40|13373.4|13358.4|13373.6|13358.6|13373.9|13358.9|13373.4|13358.4|2
1648774910000|2022-04-01 01:01:50|13375.1|13360.1|13382.1|13367.1|13382.1|13367.1|13375.1|13360.1|1
1648774920000|2022-04-01 01:02:00|13381.6|13366.6|13381.3|13366.3|13384.6|13369.6|13378.1|13363.1|6
1648774930000|2022-04-01 01:02:10|13381.6|13366.6|13377.6|13362.6|13381.6|13366.6|13377.6|13362.6|1
1648774940000|2022-04-01 01:02:20|13380.1|13365.1|13380.4|13365.4|13380.4|13365.4|13380.1|13365.1|0
1648774950000|2022-04-01 01:02:30|13380.1|13365.1|13366.2|13351.2|13380.1|13365.1|13366.2|13351.2|13
1648774960000|2022-04-01 01:02:40|13366.5|13351.5|13366.4|13351.4|13366.5|13351.5|13366.4|13351.4|5
1648774980000|2022-04-01 01:03:00|13358.7|13343.7|13358.5|13343.5|13358.7|13343.7|13358.5|13343.5|4
1648774990000|2022-04-01 01:03:10|13374.8|13337.3|13374.3|13336.8|13374.8|13337.3|13374.3|13336.8|17
1648775000000|2022-04-01 01:03:20|13373.9|13336.4|13366.5|13341.5|13373.9|13341.5|13366.5|13336|0
1648775010000|2022-04-01 01:03:30|13373.1|13335.6|13374.6|13349.6|13381.3|13349.6|13364.5|13335.6|1
1648775020000|2022-04-01 01:03:40|13374.8|13349.8|13363.1|13348.1|13375.1|13353.1|13363.1|13348.1|1
1648775030000|2022-04-01 01:03:50|13366.6|13351.6|13373.6|13358.6|13373.6|13358.6|13365.1|13350.1|16
1648775040000|2022-04-01 01:04:00|13374.6|13359.6|13363.8|13348.8|13377.2|13359.6|13363.8|13347.6|17
1648775050000|2022-04-01 01:04:10|13363.6|13348.6|13363.6|13348.6|13363.8|13348.8|13363.6|13348.6|4
1648775060000|2022-04-01 01:04:20|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|0
1648775070000|2022-04-01 01:04:30|||||||||1
1648775080000|2022-04-01 01:04:40|13360.9|13345.9|13363.3|13338.3|13364.3|13345.9|13360.9|13338.3|1
1648775090000|2022-04-01 01:04:50|13362.8|13337.8|13357.6|13342.6|13362.8|13342.6|13357.6|13337.8|0
1648775100000|2022-04-01 01:05:00|13357.2|13342.2|13350.4|13335.4|13357.2|13342.2|13350.2|13335.2|7
1648775110000|2022-04-01 01:05:10|13349.7|13334.7|13347.2|13332.2|13349.7|13334.7|13347.2|13332.2|0
1648775120000|2022-04-01 01:05:20|13346.7|13331.7|13345.7|13330.7|13346.7|13331.7|13345.7|13330.7|1
1648775130000|2022-04-01 01:05:30|13351.2|13336.2|13358.7|13333.7|13359.2|13336.2|13351.2|13333.7|3
1648775170000|2022-04-01 01:06:10|||||||||1
1648775240000|2022-04-01 01:07:20|13359.2|13334.2|13353.7|13338.7|13359.2|13338.7|13353.7|13333.9|2
1648775250000|2022-04-01 01:07:30|13354.1|13339.1|13350.2|13335.2|13359.6|13339.1|13349.5|13334.5|2
1648775270000|2022-04-01 01:07:50|13354.2|13339.2|13359.4|13334.4|13359.7|13339.6|13354.2|13334.4|1
1648775280000|2022-04-01 01:08:00|13359.7|13334.7|13356.7|13341.7|13360.7|13341.7|13356.1|13334.7|0
1648775300000|2022-04-01 01:08:20|||||||||1
1648775310000|2022-04-01 01:08:30|13356.9|13341.9|13359.2|13344.2|13364.6|13344.4|13356.9|13338.6|0
1648775320000|2022-04-01 01:08:40|13357.6|13342.6|13359.7|13344.7|13359.7|13344.7|13356.5|13341.5|2
1648775360000|2022-04-01 01:09:20|13359.6|13344.6|13359.2|13344.2|13359.6|13344.6|13359.2|13344.2|0
1648775370000|2022-04-01 01:09:30|13360.2|13345.2|13360.2|13345.2|13360.2|13345.2|13360.2|13345.2|0
1648775380000|2022-04-01 01:09:40|13364.7|13349.7|13367.2|13352.2|13367.2|13352.2|13364.7|13349.7|1
1648775400000|2022-04-01 01:10:00|13376.7|13339.2|13375.7|13350.7|13379.9|13352.4|13362.7|13339.2|3
1648775440000|2022-04-01 01:10:40|13375.9|13350.9|13375.9|13350.9|13375.9|13350.9|13375.9|13350.9|0
1648775450000|2022-04-01 01:10:50|13375.5|13350.5|13366.7|13351.7|13375.5|13354.4|13366.7|13349.5|1
1648775460000|2022-04-01 01:11:00|13366.9|13351.9|13374.7|13349.7|13375|13352.5|13366.9|13349.7|4
1648775470000|2022-04-01 01:11:10|13375|13350|13370.5|13355.5|13375|13355.5|13363|13348|3
1648775480000|2022-04-01 01:11:20|13371|13356|13371|13356|13371|13356|13371|13356|0
1648775500000|2022-04-01 01:11:40|13371.4|13356.4|13377.2|13352.2|13377.2|13357|13371.4|13352.2|0
1648775510000|2022-04-01 01:11:50|13378.3|13353.3|13379.5|13354.5|13379.5|13354.5|13378.3|13353.3|0
1648775520000|2022-04-01 01:12:00|13380.2|13355.2|13386.6|13349.1|13386.6|13355.2|13380.2|13349.1|1
1648775530000|2022-04-01 01:12:10|13386.3|13348.8|13386.3|13348.8|13386.3|13348.8|13386.3|13348.8|0
1648775540000|2022-04-01 01:12:20|13380.3|13355.3|13379.7|13354.7|13380.3|13355.3|13379.7|13354.7|0
1648775550000|2022-04-01 01:12:30|13379.4|13354.4|13374.9|13359.9|13379.4|13359.9|13371.8|13352.9|0
1648775560000|2022-04-01 01:12:40|13374.5|13359.5|13380.5|13365.5|13380.5|13365.5|13374.5|13359.5|5
1648775580000|2022-04-01 01:13:00|13384.1|13369.1|13390.9|13353.4|13393.8|13369.1|13384.1|13353.2|5
1648775590000|2022-04-01 01:13:10|13390.6|13353.1|13381.5|13356.5|13390.6|13356.5|13381.5|13349.9|0
1648775600000|2022-04-01 01:13:20|13382.2|13357.2|13374.5|13359.5|13382.5|13360.5|13374.5|13356.5|0
1648775610000|2022-04-01 01:13:30|13374|13359|13374|13359|13374|13359|13374|13359|0
1648775620000|2022-04-01 01:13:40|13374.2|13359.2|13374|13359|13375.5|13360.5|13374|13359|1
1648775630000|2022-04-01 01:13:50|13374.5|13359.5|13374.5|13359.5|13374.5|13359.5|13374.5|13359.5|0
1648775640000|2022-04-01 01:14:00|13375.6|13360.6|13382|13357|13382.3|13362.5|13375.6|13357|5
1648775680000|2022-04-01 01:14:40|13382.3|13357.3|13382.3|13357.3|13382.3|13357.3|13382.3|13357.3|0
1648775700000|2022-04-01 01:15:00|13382|13357|13382|13357|13382|13362.5|13377.2|13357|2
1648775720000|2022-04-01 01:15:20|13377.5|13362.5|13376.9|13361.9|13377.5|13362.5|13376|13361|3
1648775730000|2022-04-01 01:15:30|13378.8|13363.8|13368.6|13353.6|13378.8|13363.8|13365.3|13350.3|5
1648775740000|2022-04-01 01:15:40|13370.4|13355.4|13380.9|13355.9|13380.9|13360.4|13370.4|13355.4|1
1648775750000|2022-04-01 01:15:50|13377|13362|13377|13362|13377|13362|13377|13362|0
1648775760000|2022-04-01 01:16:00|13378.9|13363.9|13374.1|13359.1|13382.6|13364.8|13373.4|13356.4|5
1648775770000|2022-04-01 01:16:10|13374.3|13359.3|13377.4|13362.4|13377.4|13362.4|13374.3|13359.3|1
1648775780000|2022-04-01 01:16:20|13377.9|13362.9|13379.1|13364.1|13379.1|13364.1|13377.9|13362.9|0
1648775790000|2022-04-01 01:16:30|13378.6|13363.6|13380.4|13365.4|13380.9|13365.9|13378.4|13363.4|1
1648775800000|2022-04-01 01:16:40|13381.8|13366.8|13382.4|13367.4|13382.4|13367.4|13381.8|13366.8|2
1648775820000|2022-04-01 01:17:00|13382.8|13367.8|13382.8|13367.8|13382.8|13367.8|13382.8|13367.8|1
1648775830000|2022-04-01 01:17:10|13383.4|13368.4|13383.4|13368.4|13383.4|13368.4|13383.4|13368.4|0
1648775850000|2022-04-01 01:17:30|13381.9|13366.9|13380.4|13365.4|13381.9|13366.9|13380.4|13365.4|0
1648775880000|2022-04-01 01:18:00|13378.5|13363.5|13376.7|13351.7|13379.9|13364.9|13374.8|13351.7|6
1648775890000|2022-04-01 01:18:10|13374.4|13359.4|13377.5|13352.5|13378.9|13359.4|13374.4|13351.7|1
1648775920000|2022-04-01 01:18:40|13377.3|13352.3|13377.3|13352.3|13377.3|13352.3|13377.3|13352.3|1
1648775930000|2022-04-01 01:18:50|13377.5|13352.5|13372.4|13357.4|13377.5|13357.4|13372.4|13351.6|0
1648775940000|2022-04-01 01:19:00|13374.9|13359.9|13373.4|13358.4|13374.9|13359.9|13373.4|13358.4|1
1648775960000|2022-04-01 01:19:20|13372.3|13357.3|13370.4|13355.4|13372.3|13357.3|13370.4|13355.4|0
1648775990000|2022-04-01 01:19:50|13367.9|13352.9|13367.1|13352.1|13367.9|13352.9|13367.1|13352.1|1
1648776000000|2022-04-01 01:20:00|13367.3|13352.3|13377.1|13362.1|13377.1|13362.1|13356.1|13341.1|9
1648776010000|2022-04-01 01:20:10|13375.6|13360.6|13375.6|13360.6|13375.6|13360.6|13375.6|13360.6|0
1648776060000|2022-04-01 01:21:00|||||||||2
1648776070000|2022-04-01 01:21:10|13376.3|13361.3|13376.6|13361.6|13376.6|13361.6|13376.3|13361.3|1
1648776120000|2022-04-01 01:22:00|13378.2|13363.2|13377.1|13362.1|13378.8|13363.8|13377.1|13362.1|4
1648776130000|2022-04-01 01:22:10|13377|13362|13376.6|13361.6|13377|13362|13376.6|13361.6|0
1648776150000|2022-04-01 01:22:30|13375.1|13360.1|13377.1|13362.1|13377.1|13362.1|13375.1|13360.1|2
1648776170000|2022-04-01 01:22:50|13377|13362|13376.6|13361.6|13377|13362|13376.6|13361.6|0
1648776180000|2022-04-01 01:23:00|13377.4|13339.9|13376.4|13338.9|13377.4|13339.9|13376.4|13338.9|1
1648776190000|2022-04-01 01:23:10|13377.2|13339.7|13369.8|13344.8|13378.5|13347.1|13369.8|13339.7|2
1648776200000|2022-04-01 01:23:20|13366.3|13341.3|13370.6|13333.1|13372.6|13341.3|13366.3|13333.1|3
1648776210000|2022-04-01 01:23:30|||||||||1
1648776220000|2022-04-01 01:23:40|13352.1|13337.1|13368.9|13331.4|13368.9|13337.1|13348.6|13329.6|1
1648776230000|2022-04-01 01:23:50|13369.2|13331.7|13369.9|13332.4|13369.9|13332.4|13369.2|13331.7|0
1648776240000|2022-04-01 01:24:00|13371.1|13333.6|13368.4|13330.9|13371.1|13333.6|13368.4|13330.9|10
1648776250000|2022-04-01 01:24:10|13367.9|13330.4|13367.9|13330.4|13367.9|13330.4|13367.9|13330.4|2
1648776260000|2022-04-01 01:24:20|13360|13322.5|13360|13322.5|13360|13322.5|13360|13322.5|12
1648776270000|2022-04-01 01:24:30|13359.7|13322.2|13359.7|13322.2|13359.7|13322.2|13359.7|13322.2|0
1648776280000|2022-04-01 01:24:40|||||||||1
1648776300000|2022-04-01 01:25:00|13359.6|13322.1|13348.7|13311.2|13359.6|13322.1|13334|13310.5|4
1648776310000|2022-04-01 01:25:10|13348.4|13310.9|13348.4|13310.9|13348.4|13310.9|13348.4|13310.9|11
1648776330000|2022-04-01 01:25:30|||||||||10
1648776350000|2022-04-01 01:25:50|||||||||5
1648776360000|2022-04-01 01:26:00|13348.7|13311.2|13340.8|13315.8|13348.7|13315.8|13340.8|13310|1
1648776370000|2022-04-01 01:26:10|13332.3|13317.3|13332.7|13317.7|13333.3|13318.3|13331.8|13316.8|0
1648776380000|2022-04-01 01:26:20|13332.1|13317.1|13329.9|13314.9|13333.3|13318.3|13329.8|13314.8|2
1648776390000|2022-04-01 01:26:30|13330.3|13315.3|13330.3|13315.3|13330.3|13315.3|13330.3|13315.3|0
1648776400000|2022-04-01 01:26:40|13329.9|13314.9|13327.4|13312.4|13329.9|13314.9|13327.4|13312.4|10
1648776410000|2022-04-01 01:26:50|13326.9|13311.9|13315.4|13300.4|13326.9|13311.9|13315.4|13300.4|3
1648776420000|2022-04-01 01:27:00|13315.3|13300.3|13300.4|13285.4|13315.3|13300.3|13300.4|13280.3|8
1648776430000|2022-04-01 01:27:10|13297.9|13282.9|13296.4|13281.4|13297.9|13282.9|13296.4|13281.4|0
1648776450000|2022-04-01 01:27:30|13296.9|13281.9|13297.4|13282.4|13297.4|13282.4|13296.9|13281.9|4
1648776460000|2022-04-01 01:27:40|13297.6|13282.6|13297.9|13282.9|13297.9|13282.9|13297.6|13282.6|0
1648776490000|2022-04-01 01:28:10|13298.3|13283.3|13295.4|13280.4|13298.6|13283.6|13295.4|13280.4|1
1648776520000|2022-04-01 01:28:40|||||||||4
1648776540000|2022-04-01 01:29:00|13322.8|13285.3|13323.9|13286.4|13324.4|13286.9|13322.8|13285.3|1
1648776550000|2022-04-01 01:29:10|13314.1|13289.1|13303.1|13288.1|13314.1|13289.1|13303.1|13288.1|0
1648776560000|2022-04-01 01:29:20|13306.9|13291.9|13314.1|13289.1|13314.1|13291.9|13306.9|13289.1|11
1648776590000|2022-04-01 01:29:50|13313.6|13288.6|13313.6|13288.6|13313.6|13288.6|13313.6|13288.6|1
1648776600000|2022-04-01 01:30:00|13306.6|13291.6|13323.8|13286.3|13323.8|13291.6|13306.6|13286.3|1
1648776630000|2022-04-01 01:30:30|13324.5|13287|13324.5|13287|13324.5|13287|13324.5|13287|0
1648776670000|2022-04-01 01:31:10|13309.4|13294.4|13323|13285.5|13326|13294.4|13309.4|13285.5|1
1648776710000|2022-04-01 01:31:50|13314.7|13289.7|13325.7|13288.2|13326|13292.6|13314.7|13288|6
1648776720000|2022-04-01 01:32:00|13326|13288.5|13325.5|13288|13326|13288.5|13325.5|13288|0
1648776750000|2022-04-01 01:32:30|13313.7|13288.7|13323|13285.5|13325.5|13292.8|13306|13285.5|1
1648776760000|2022-04-01 01:32:40|13323.2|13285.7|13324.1|13286.6|13325.1|13287.6|13323.2|13285.7|1
1648776770000|2022-04-01 01:32:50|13314.4|13289.4|13313.4|13288.4|13314.4|13289.4|13313.4|13288.4|0
1648776790000|2022-04-01 01:33:10|13312.8|13287.8|13311.9|13286.9|13312.8|13287.8|13311.9|13286.9|0
1648776820000|2022-04-01 01:33:40|13302.9|13287.9|13307.2|13292.2|13309.3|13292.2|13302.9|13284.3|1
1648776850000|2022-04-01 01:34:10|13313.7|13288.7|13313.7|13288.7|13313.7|13288.7|13313.4|13288.4|0
1648776860000|2022-04-01 01:34:20|13312.7|13287.7|13312.7|13287.7|13312.7|13287.7|13312.7|13287.7|2
1648776870000|2022-04-01 01:34:30|13312.4|13287.4|13312.4|13287.4|13312.4|13287.4|13312.4|13287.4|0
1648776900000|2022-04-01 01:35:00|13323|13285.5|13316.7|13291.7|13328.7|13304.1|13316.7|13285.5|1
1648776910000|2022-04-01 01:35:10|13306|13291|13306.5|13291.5|13306.5|13291.5|13306|13291|0
1648776970000|2022-04-01 01:36:10|||||||||1
1648777050000|2022-04-01 01:37:30|||||||||1
1648777090000|2022-04-01 01:38:10|13323.9|13286.4|13325.6|13288.1|13325.6|13288.1|13323.9|13286.4|2
1648777100000|2022-04-01 01:38:20|13326.2|13288.7|13324.4|13299.4|13328.5|13299.4|13324.4|13288.7|3
1648777110000|2022-04-01 01:38:30|13324.7|13299.7|13321.2|13296.2|13324.7|13299.7|13321.2|13296.2|0
1648777120000|2022-04-01 01:38:40|13320.9|13295.9|13311.7|13296.7|13320.9|13296.7|13311.7|13295.9|0
1648777140000|2022-04-01 01:39:00|13315.6|13290.6|13305|13290|13315.6|13292.5|13305|13286.8|0
1648777200000|2022-04-01 01:40:00|13304.8|13289.8|13304.8|13289.8|13304.8|13289.8|13304.8|13289.8|1
1648777230000|2022-04-01 01:40:30|13305.2|13290.2|13305.2|13290.2|13305.2|13290.2|13305.2|13290.2|0
1648777260000|2022-04-01 01:41:00|13304.8|13289.8|13317.2|13292.2|13317.2|13292.2|13304.8|13289.8|4
1648777270000|2022-04-01 01:41:10|13307.2|13291.8|13317.5|13292.5|13317.5|13292.5|13306.8|13291.8|1
1648777300000|2022-04-01 01:41:40|13319.5|13294.5|13319.6|13294.6|13319.6|13294.6|13319.5|13294.5|0
1648777310000|2022-04-01 01:41:50|13320.6|13295.6|13320.6|13295.6|13320.6|13295.6|13320.6|13295.6|1
1648777320000|2022-04-01 01:42:00|13320.3|13295.3|13320.1|13295.1|13320.3|13295.3|13320.1|13295.1|1
1648777350000|2022-04-01 01:42:30|13323.9|13286.4|13317.8|13292.8|13323.9|13294|13317.8|13286.4|1
1648777360000|2022-04-01 01:42:40|13317.5|13292.5|13317.5|13292.5|13317.5|13292.5|13317.5|13292.5|0
1648777390000|2022-04-01 01:43:10|13317.7|13292.7|13318|13293|13318|13293|13317.7|13292.7|0
1648777400000|2022-04-01 01:43:20|13313.5|13298.5|13317.1|13302.1|13317.1|13302.1|13313.5|13298.5|0
1648777420000|2022-04-01 01:43:40|13315.3|13300.3|13318.7|13303.7|13318.7|13303.7|13311.4|13296.4|1
1648777430000|2022-04-01 01:43:50|13320|13305|13319|13304|13320|13305|13319|13304|0
1648777440000|2022-04-01 01:44:00|13319.2|13304.2|13316.5|13301.5|13319.5|13304.5|13316|13301|2
1648777450000|2022-04-01 01:44:10|13316.3|13301.3|13316.5|13301.5|13316.5|13301.5|13316.3|13301.3|0
1648777470000|2022-04-01 01:44:30|13315.5|13300.5|13315.5|13300.5|13315.5|13300.5|13315.5|13300.5|0
1648777500000|2022-04-01 01:45:00|13313.5|13298.5|13312|13297|13313.5|13298.5|13310|13295|3
1648777510000|2022-04-01 01:45:10|13315.7|13300.7|13317|13302|13317|13302|13315.7|13300.7|0
1648777530000|2022-04-01 01:45:30|13316.8|13301.8|13316.8|13301.8|13316.8|13301.8|13316.8|13301.8|0
1648777540000|2022-04-01 01:45:40|13315.5|13300.5|13316.1|13301.1|13316.1|13301.1|13315.5|13300.5|1
1648777560000|2022-04-01 01:46:00|13315.5|13300.5|13315.5|13300.5|13315.5|13300.5|13315.5|13300.5|0
1648777650000|2022-04-01 01:47:30|13314.6|13299.6|13312.4|13297.4|13314.6|13299.6|13312.4|13297.4|0
1648777660000|2022-04-01 01:47:40|13311.5|13296.5|13311.5|13296.5|13311.5|13296.5|13311.5|13296.5|0
1648777690000|2022-04-01 01:48:10|13316.5|13301.5|13316.5|13301.5|13316.5|13301.5|13316.5|13301.5|2
1648777700000|2022-04-01 01:48:20|13317.7|13302.7|13320.9|13305.9|13320.9|13305.9|13317.7|13302.7|0
1648777710000|2022-04-01 01:48:30|13316.5|13301.5|13316.5|13301.5|13316.5|13301.5|13316.5|13301.5|0
1648777790000|2022-04-01 01:49:50|13316.3|13301.3|13316.8|13301.8|13316.8|13301.8|13316.3|13301.3|1
1648777800000|2022-04-01 01:50:00|13317|13302|13317.9|13302.9|13317.9|13302.9|13317|13302|1
1648777860000|2022-04-01 01:51:00|13316.4|13301.4|13316.4|13301.4|13316.4|13301.4|13316.4|13301.4|0
1648777910000|2022-04-01 01:51:50|13317.1|13302.1|13317.9|13302.9|13317.9|13302.9|13317.1|13302.1|1
1648777920000|2022-04-01 01:52:00|13317.7|13302.7|13317.4|13302.4|13317.7|13302.7|13317.4|13302.4|1
1648777930000|2022-04-01 01:52:10|13317.6|13302.6|13317.9|13302.9|13317.9|13302.9|13317.6|13302.6|0
1648777950000|2022-04-01 01:52:30|13313.9|13298.9|13324.9|13299.9|13324.9|13304.2|13313.4|13298.4|3
1648777960000|2022-04-01 01:52:40|13324.4|13299.4|13324.4|13299.4|13324.4|13299.4|13324.4|13299.4|0
1648778070000|2022-04-01 01:54:30|13323.9|13298.9|13323.9|13298.9|13323.9|13298.9|13323.9|13298.9|0
1648778100000|2022-04-01 01:55:00|13318.2|13303.2|13324.4|13299.4|13324.4|13303.2|13315.4|13299.4|1
1648778120000|2022-04-01 01:55:20|13324.7|13299.7|13324.7|13299.7|13324.7|13299.7|13324.7|13299.7|10
1648778130000|2022-04-01 01:55:30|13324.4|13299.4|13321.9|13306.9|13324.4|13308.5|13321.4|13299.4|0
1648778140000|2022-04-01 01:55:40|13322.2|13307.2|13321.9|13306.9|13324.3|13309.3|13321.9|13306.9|0
1648778150000|2022-04-01 01:55:50|13326.8|13311.8|13344.7|13307.2|13344.7|13318.8|13326.8|13307.2|1
1648778170000|2022-04-01 01:56:10|13344.8|13307.3|13344.8|13307.3|13344.8|13307.3|13344.8|13307.3|0
1648778190000|2022-04-01 01:56:30|13340.3|13315.3|13337.1|13322.1|13340.3|13322.1|13337.1|13315.3|0
1648778250000|2022-04-01 01:57:30|13330.6|13315.6|13332.9|13317.9|13332.9|13317.9|13330.6|13315.6|1
1648778260000|2022-04-01 01:57:40|13337.1|13322.1|13337.1|13322.1|13337.1|13322.1|13337.1|13322.1|1
1648778270000|2022-04-01 01:57:50|13342.4|13317.4|13341.6|13326.6|13342.8|13326.6|13341.6|13317.4|0
1648778280000|2022-04-01 01:58:00|13342.6|13327.6|13343.8|13318.8|13344.1|13327.6|13342.6|13318.8|0
1648778290000|2022-04-01 01:58:10|13344.1|13319.1|13343.6|13318.6|13346.1|13321.1|13343.6|13318.6|2
1648778300000|2022-04-01 01:58:20|13343.4|13318.4|13354.2|13316.7|13354.2|13319.4|13343.4|13316.7|0
1648778400000|2022-04-01 02:00:00|13337.1|13322.1|13348.3|13310.8|13348.3|13322.1|13334.1|13310.5|3
1648778440000|2022-04-01 02:00:40|13351.3|13313.8|13351.5|13314|13351.5|13314|13351.3|13313.8|0
1648778500000|2022-04-01 02:01:40|13351.4|13313.9|13351.4|13313.9|13351.4|13313.9|13351.4|13313.9|0
1648778550000|2022-04-01 02:02:30|13333.2|13318.2|13344.2|13319.2|13351.3|13319.4|13331.2|13308.2|2
1648778700000|2022-04-01 02:05:00|13331.2|13316.2|13344|13319|13344|13321.3|13331.2|13316.2|1
1648778720000|2022-04-01 02:05:20|13344.2|13319.2|13344.2|13319.2|13344.2|13319.2|13344.2|13319.2|1
1648778730000|2022-04-01 02:05:30|13344.5|13319.5|13344|13319|13344.5|13319.5|13344|13319|0
1648778750000|2022-04-01 02:05:50|13344.5|13319.5|13344.5|13319.5|13344.5|13319.5|13344.5|13319.5|0
1648778850000|2022-04-01 02:07:30|13336.5|13321.5|13339.4|13314.4|13339.4|13321.5|13336.5|13314.4|1
1648778860000|2022-04-01 02:07:40|13336.2|13311.2|13336.2|13311.2|13336.2|13311.2|13336.2|13311.2|0
1648779000000|2022-04-01 02:10:00|13329.2|13314.2|13325.3|13310.3|13329.2|13314.2|13325.3|13310.3|0
1648779010000|2022-04-01 02:10:10|13324|13309|13323.2|13308.2|13324|13309|13323.2|13308.2|0
1648779030000|2022-04-01 02:10:30|13322.8|13307.8|13334.4|13309.4|13334.4|13309.4|13322.8|13307.8|1
1648779040000|2022-04-01 02:10:40|13336|13311|13336|13311|13336|13311|13336|13311|0
1648779150000|2022-04-01 02:12:30|||||||||1
1648779160000|2022-04-01 02:12:40|13336.3|13311.3|13336.3|13311.3|13336.3|13311.3|13336.3|13311.3|0
1648779180000|2022-04-01 02:13:00|13335.4|13297.9|13335.4|13297.9|13335.4|13297.9|13335.4|13297.9|2
1648779290000|2022-04-01 02:14:50|13332.9|13295.4|13331.1|13293.6|13332.9|13295.4|13331.1|13293.6|3
1648779300000|2022-04-01 02:15:00|13330.8|13293.3|13313.3|13288.3|13330.8|13293.3|13313.3|13288.3|1
1648779330000|2022-04-01 02:15:30|13327.7|13302.7|13327.7|13302.7|13327.7|13302.7|13327.7|13302.7|1
1648779450000|2022-04-01 02:17:30|13328|13303|13327.5|13302.5|13328|13303|13327.5|13302.5|1
1648779520000|2022-04-01 02:18:40|13327.2|13302.2|13326.8|13301.8|13327.2|13302.2|13326.8|13301.8|3
1648779600000|2022-04-01 02:20:00|13326.3|13301.3|13326.3|13301.3|13326.3|13301.3|13326.3|13301.3|1
1648779860000|2022-04-01 02:24:20|13323.8|13308.8|13323.8|13308.8|13323.8|13308.8|13323.8|13308.8|0
1648780060000|2022-04-01 02:27:40|13336.7|13299.2|13339.6|13302.1|13339.6|13302.1|13336.7|13299.2|0
1648780140000|2022-04-01 02:29:00|13333.5|13308.5|13333.8|13308.8|13333.8|13308.8|13333.5|13308.5|0
1648780170000|2022-04-01 02:29:30|13335.1|13310.1|13341.5|13304|13342|13310.1|13335.1|13304|1
1648780260000|2022-04-01 02:31:00|13341|13303.5|13341|13303.5|13341|13303.5|13341|13303.5|0
1648780380000|2022-04-01 02:33:00|||||||||1
1648780570000|2022-04-01 02:36:10|13338.5|13301|13338.5|13301|13338.5|13301|13338.5|13301|1
1648780670000|2022-04-01 02:37:50|13338.3|13300.8|13338|13300.5|13338.3|13300.8|13338|13300.5|0
1648780750000|2022-04-01 02:39:10|13338.3|13300.8|13338.3|13300.8|13338.3|13300.8|13338.3|13300.8|0
1648781060000|2022-04-01 02:44:20|13337.9|13300.4|13336.3|13298.8|13337.9|13300.4|13336.3|13298.8|0
1648781440000|2022-04-01 02:50:40|13336.1|13298.6|13336|13298.5|13336.3|13298.8|13336|13298.5|1
1648781520000|2022-04-01 02:52:00|13318.5|13303.5|13318.5|13303.5|13318.5|13303.5|13318.5|13303.5|0
1648781530000|2022-04-01 02:52:10|13335.1|13297.6|13328|13303|13335.1|13303|13328|13297.6|1
1648781740000|2022-04-01 02:55:40|13329.1|13304.1|13329.1|13304.1|13329.1|13304.1|13329.1|13304.1|0
1648781800000|2022-04-01 02:56:40|13329.3|13304.3|13329.3|13304.3|13329.3|13304.3|13329.3|13304.3|1
1648781830000|2022-04-01 02:57:10|13322.3|13307.3|13337.9|13300.4|13337.9|13316|13322.3|13300.4|1
1648781860000|2022-04-01 02:57:40|13337.6|13300.1|13337.2|13299.7|13337.7|13300.2|13337.2|13299.7|0
1648781880000|2022-04-01 02:58:00|13336.9|13299.4|13336.9|13299.4|13336.9|13299.4|13336.9|13299.4|0
1648781890000|2022-04-01 02:58:10|13336.4|13298.9|13336.4|13298.9|13336.4|13298.9|13336.4|13298.9|1
1648781960000|2022-04-01 02:59:20|13329.9|13304.9|13336.4|13298.9|13336.4|13304.9|13329.9|13298.9|0
1648781970000|2022-04-01 02:59:30|13329.9|13304.9|13336.4|13298.9|13336.4|13304.9|13329.9|13298.9|0
1648781980000|2022-04-01 02:59:40|13329.9|13304.9|13336.7|13299.2|13336.7|13304.9|13329.9|13299.2|0
1648782160000|2022-04-01 03:02:40|13336.4|13298.9|13336.7|13299.2|13336.7|13304.8|13329.8|13298.9|0
1648782170000|2022-04-01 03:02:50|13326.9|13311.9|13326.9|13311.9|13326.9|13311.9|13326.9|13311.9|0
1648782180000|2022-04-01 03:03:00|13329.8|13314.8|13336.7|13299.2|13336.9|13314.8|13329.8|13299|0
1648782190000|2022-04-01 03:03:10|13336.5|13299|13336.7|13299.2|13336.7|13316.9|13329.6|13298.7|0
1648782200000|2022-04-01 03:03:20|13336.5|13299|13333|13318|13336.7|13318|13332.4|13299|0
1648782230000|2022-04-01 03:03:50|13342.2|13304.7|13336.9|13299.4|13342.2|13304.7|13336.9|13299.4|0
1648782340000|2022-04-01 03:05:40|13337.1|13299.6|13329.4|13304.4|13337.1|13305.1|13329.4|13299|0
1648782350000|2022-04-01 03:05:50|13329.1|13304.1|13328.9|13303.9|13329.1|13304.1|13328.9|13303.9|1
1648782360000|2022-04-01 03:06:00|13328.6|13303.6|13328.6|13303.6|13328.6|13303.6|13328.6|13303.6|0
1648782500000|2022-04-01 03:08:20|13325|13310|13325|13310|13325|13310|13325|13310|0
1648782510000|2022-04-01 03:08:30|13328.2|13313.2|13328.2|13313.2|13328.2|13313.2|13328.2|13313.2|0
1648782600000|2022-04-01 03:10:00|13327.9|13312.9|13327.9|13312.9|13327.9|13312.9|13327.9|13312.9|1
1648782680000|2022-04-01 03:11:20|13328.8|13313.8|13330.4|13315.4|13330.4|13315.4|13328.8|13313.8|1
1648782690000|2022-04-01 03:11:30|13330.7|13315.7|13326.5|13311.5|13330.7|13315.7|13326.5|13311.5|1
1648782700000|2022-04-01 03:11:40|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|0
1648782710000|2022-04-01 03:11:50|13325|13310|13321.9|13306.9|13325|13310|13321.9|13306.9|0
1648782770000|2022-04-01 03:12:50|||||||||1
1648782800000|2022-04-01 03:13:20|13322.1|13307.1|13329.1|13304.1|13329.1|13307.2|13322.1|13303|0
1648782810000|2022-04-01 03:13:30|13329.4|13304.4|13329.4|13304.4|13329.4|13304.4|13329.4|13304.4|0
1648782940000|2022-04-01 03:15:40|13320.4|13305.4|13320.4|13305.4|13320.4|13305.4|13320.4|13305.4|0
1648783110000|2022-04-01 03:18:30|13320.7|13305.7|13320.7|13305.7|13320.7|13305.7|13320.7|13305.7|0
1648783370000|2022-04-01 03:22:50|13319.2|13304.2|13319.2|13304.2|13319.2|13304.2|13319.2|13304.2|2
1648783380000|2022-04-01 03:23:00|13318.7|13303.7|13318.7|13303.7|13318.7|13303.7|13318.7|13303.7|0
1648783400000|2022-04-01 03:23:20|13318.8|13303.8|13319|13304|13319|13304|13318.8|13303.8|0
1648783410000|2022-04-01 03:23:30|13318.7|13303.7|13318.7|13303.7|13318.7|13303.7|13318.7|13303.7|0
1648783500000|2022-04-01 03:25:00|13318.5|13303.5|13318.5|13303.5|13318.5|13303.5|13318.5|13303.5|1
1648783510000|2022-04-01 03:25:10|13318.2|13303.2|13318.2|13303.2|13318.2|13303.2|13318.2|13303.2|0
1648783620000|2022-04-01 03:27:00|||||||||1
1648783630000|2022-04-01 03:27:10|13318.1|13303.1|13318.1|13303.1|13318.1|13303.1|13318.1|13303.1|0
1648783790000|2022-04-01 03:29:50|13319.1|13304.1|13319.1|13304.1|13319.1|13304.1|13319.1|13304.1|1
1648783800000|2022-04-01 03:30:00|13319|13304|13319|13304|13319|13304|13318.6|13303.6|0
1648783810000|2022-04-01 03:30:10|13318.6|13303.6|13318.6|13303.6|13318.6|13303.6|13318.6|13303.6|0
1648783870000|2022-04-01 03:31:10|13319.1|13304.1|13319.1|13304.1|13319.1|13304.1|13319.1|13304.1|0
1648783920000|2022-04-01 03:32:00|13319.3|13304.3|13319.3|13304.3|13319.3|13304.3|13319.3|13304.3|0
1648783930000|2022-04-01 03:32:10|13322.2|13307.2|13330|13305|13336.4|13307.2|13322.2|13298.9|1
1648783950000|2022-04-01 03:32:30|13330.3|13305.3|13330.7|13305.7|13330.7|13305.7|13330.3|13305.3|1
1648783960000|2022-04-01 03:32:40|13331.5|13306.5|13331.5|13306.5|13331.7|13306.7|13331.5|13306.5|0
1648783980000|2022-04-01 03:33:00|13331.8|13306.8|13331.8|13306.8|13331.8|13306.8|13331.8|13306.8|0
1648784050000|2022-04-01 03:34:10|13331.5|13306.5|13327.6|13312.6|13331.5|13312.6|13327.6|13306.5|0
1648784060000|2022-04-01 03:34:20|13330|13315|13330|13315|13330|13315|13330|13315|0
1648784080000|2022-04-01 03:34:40|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|0
1648784330000|2022-04-01 03:38:50|13333.4|13308.4|13333.4|13308.4|13333.4|13308.4|13333.4|13308.4|0
1648784340000|2022-04-01 03:39:00|13331.5|13306.5|13331.5|13306.5|13331.5|13306.5|13331.5|13306.5|0
1648784380000|2022-04-01 03:39:40|13327|13312|13327|13312|13332.1|13312|13327|13307.1|0
1648784410000|2022-04-01 03:40:10|13327.3|13312.3|13328|13313|13328.3|13313.3|13327.3|13312.3|0
1648784460000|2022-04-01 03:41:00|13327.9|13312.9|13327.9|13312.9|13327.9|13312.9|13327.9|13312.9|0
1648784540000|2022-04-01 03:42:20|13325.9|13310.9|13325.8|13310.8|13325.9|13310.9|13325.8|13310.8|0
1648784550000|2022-04-01 03:42:30|13325.4|13310.4|13323.9|13308.9|13325.4|13310.4|13323.9|13308.9|0
1648784580000|2022-04-01 03:43:00|13324.5|13309.5|13325.1|13310.1|13325.4|13310.4|13324.5|13309.5|4
1648784590000|2022-04-01 03:43:10|13325.8|13310.8|13325.8|13310.8|13325.8|13310.8|13325.8|13310.8|0
1648784620000|2022-04-01 03:43:40|13325.6|13310.6|13322.8|13307.8|13325.8|13310.8|13322.8|13307.8|0
1648784630000|2022-04-01 03:43:50|13321.8|13306.8|13327.3|13312.3|13327.3|13312.3|13321.8|13306.8|3
1648784660000|2022-04-01 03:44:20|13327.6|13312.6|13328.4|13313.4|13328.4|13313.4|13327.6|13312.6|0
1648784680000|2022-04-01 03:44:40|13328.3|13313.3|13328.3|13313.3|13328.3|13313.3|13328.3|13313.3|0
1648784740000|2022-04-01 03:45:40|13328.2|13313.2|13328.2|13313.2|13328.2|13313.2|13328.2|13313.2|0
1648784790000|2022-04-01 03:46:30|13330.7|13305.7|13331.7|13306.7|13331.7|13306.7|13330.7|13305.7|1
1648784800000|2022-04-01 03:46:40|13331.4|13306.4|13329.2|13304.2|13331.4|13306.4|13329.2|13304.2|9
1648784820000|2022-04-01 03:47:00|13328.9|13303.9|13328.9|13303.9|13328.9|13303.9|13328.9|13303.9|0
1648784980000|2022-04-01 03:49:40|13327.9|13302.9|13327.9|13302.9|13327.9|13302.9|13327.9|13302.9|0
1648785290000|2022-04-01 03:54:50|13327.5|13302.5|13327.5|13302.5|13327.5|13302.5|13327.5|13302.5|0
1648785300000|2022-04-01 03:55:00|13327.9|13302.9|13327.9|13302.9|13327.9|13302.9|13327.9|13302.9|0
1648785500000|2022-04-01 03:58:20|13327.5|13302.5|13327.5|13302.5|13327.5|13302.5|13327.5|13302.5|3
1648785510000|2022-04-01 03:58:30|13327.8|13302.8|13327.8|13302.8|13327.8|13302.8|13327.8|13302.8|0
1648785520000|2022-04-01 03:58:40|13327.5|13302.5|13327.5|13302.5|13327.5|13302.5|13327.5|13302.5|0
1648785660000|2022-04-01 04:01:00|13327.9|13302.9|13328.4|13303.4|13328.4|13303.4|13327.9|13302.9|1
1648785670000|2022-04-01 04:01:10|13328.2|13303.2|13328.2|13303.2|13328.2|13303.2|13327.9|13302.9|0
1648785710000|2022-04-01 04:01:50|13327.9|13302.9|13327.9|13302.9|13327.9|13302.9|13327.9|13302.9|0
1648785720000|2022-04-01 04:02:00|13328|13303|13328|13303|13328|13303|13328|13303|0
1648785750000|2022-04-01 04:02:30|13327.9|13302.9|13327.9|13302.9|13327.9|13302.9|13327.9|13302.9|0
1648785760000|2022-04-01 04:02:40|13328.2|13303.2|13328.7|13303.7|13328.7|13303.7|13328.2|13303.2|4
1648785770000|2022-04-01 04:02:50|13328.5|13303.5|13328.5|13303.5|13328.5|13303.5|13328.5|13303.5|0
1648785810000|2022-04-01 04:03:30|13328.2|13303.2|13328.2|13303.2|13328.2|13303.2|13328.2|13303.2|0
1648785860000|2022-04-01 04:04:20|13327.8|13302.8|13327.8|13302.8|13327.8|13302.8|13327.8|13302.8|0
1648785870000|2022-04-01 04:04:30|13328.2|13303.2|13328.5|13303.5|13328.5|13303.5|13328.2|13303.2|0
1648786130000|2022-04-01 04:08:50|13329.8|13304.8|13329.8|13304.8|13329.8|13304.8|13329.8|13304.8|0
1648786170000|2022-04-01 04:09:30|13325.9|13310.9|13325.9|13310.9|13325.9|13310.9|13325.9|13310.9|0
1648786180000|2022-04-01 04:09:40|13327.2|13312.2|13327.2|13312.2|13327.2|13312.2|13327.2|13312.2|0
1648786200000|2022-04-01 04:10:00|13326.9|13311.9|13326.7|13311.7|13326.9|13311.9|13326.7|13311.7|1
1648786240000|2022-04-01 04:10:40|13326.1|13311.1|13325.8|13310.8|13326.1|13311.1|13325.8|13310.8|0
1648786540000|2022-04-01 04:15:40|13324.5|13309.5|13324.5|13309.5|13324.5|13309.5|13324.5|13309.5|0
1648786590000|2022-04-01 04:16:30|13324.8|13309.8|13322.2|13307.2|13324.8|13309.8|13322.2|13307.2|0
1648786600000|2022-04-01 04:16:40|13320.9|13305.9|13320.9|13305.9|13321.4|13306.4|13320.9|13305.9|1
1648786800000|2022-04-01 04:20:00|13325.1|13310.1|13321.6|13306.6|13325.1|13310.1|13321.6|13306.6|1
1648786810000|2022-04-01 04:20:10|13320.9|13305.9|13320.9|13305.9|13320.9|13305.9|13320.9|13305.9|0
1648786910000|2022-04-01 04:21:50|13323.2|13308.2|13324.5|13309.5|13324.6|13309.6|13323.2|13308.2|1
1648786930000|2022-04-01 04:22:10|13324.4|13309.4|13324.4|13309.4|13324.4|13309.4|13324.4|13309.4|0
1648786940000|2022-04-01 04:22:20|13324.9|13309.9|13324.9|13309.9|13324.9|13309.9|13324.9|13309.9|0
1648786980000|2022-04-01 04:23:00|13329.8|13304.8|13329.8|13304.8|13329.8|13304.8|13329.8|13304.8|0
1648787220000|2022-04-01 04:27:00|13329.7|13304.7|13329.7|13304.7|13329.7|13304.7|13329.7|13304.7|0
1648787270000|2022-04-01 04:27:50|13329.4|13304.4|13323.4|13308.4|13329.4|13308.4|13323.4|13304.4|2
1648787460000|2022-04-01 04:31:00|13322.7|13307.7|13322.9|13307.9|13322.9|13307.9|13320.4|13305.4|0
1648787470000|2022-04-01 04:31:10|13323.2|13308.2|13323.2|13308.2|13323.2|13308.2|13323.2|13308.2|0
1648787530000|2022-04-01 04:32:10|13322.9|13307.9|13322.9|13307.9|13322.9|13307.9|13322.9|13307.9|0
1648787540000|2022-04-01 04:32:20|13321.8|13306.8|13320.7|13305.7|13321.8|13306.8|13320.2|13305.2|0
1648787570000|2022-04-01 04:32:50|13321.6|13306.6|13322.9|13307.9|13322.9|13307.9|13321.6|13306.6|0
1648787580000|2022-04-01 04:33:00|13323.2|13308.2|13323.4|13308.4|13323.4|13308.4|13323.2|13308.2|0
1648787590000|2022-04-01 04:33:10|13323.2|13308.2|13323.4|13308.4|13323.4|13308.4|13322.9|13307.9|0
1648787610000|2022-04-01 04:33:30|13328.8|13303.8|13328.8|13303.8|13328.8|13303.8|13328.8|13303.8|1
1648787640000|2022-04-01 04:34:00|13328.3|13303.3|13328.3|13303.3|13328.3|13307.9|13322.4|13303.3|0
1648787680000|2022-04-01 04:34:40|13322.9|13307.9|13322.9|13307.9|13322.9|13307.9|13322.9|13307.9|0
1648787690000|2022-04-01 04:34:50|13328.4|13303.4|13328.4|13303.4|13328.4|13303.4|13328.4|13303.4|0
1648787700000|2022-04-01 04:35:00|13322.5|13307.5|13322.5|13307.5|13322.5|13307.5|13322.5|13307.5|0
1648787710000|2022-04-01 04:35:10|13321.9|13306.9|13321.9|13306.9|13321.9|13306.9|13321.9|13306.9|0
1648787910000|2022-04-01 04:38:30|13321.7|13306.7|13328.2|13303.2|13328.2|13306.9|13321.4|13303.2|0
1648787920000|2022-04-01 04:38:40|13328.4|13303.4|13328.4|13303.4|13328.4|13303.4|13328.4|13303.4|0
1648787930000|2022-04-01 04:38:50|13328.2|13303.2|13328.2|13303.2|13328.2|13303.2|13328.2|13303.2|0
1648787960000|2022-04-01 04:39:20|13328.4|13303.4|13328.7|13303.7|13328.7|13303.7|13328.4|13303.4|0
1648787970000|2022-04-01 04:39:30|13322.9|13307.9|13322.9|13307.9|13322.9|13307.9|13322.9|13307.9|0
1648788070000|2022-04-01 04:41:10|13322.4|13307.4|13322.4|13307.4|13322.4|13307.4|13322.4|13307.4|0
1648788080000|2022-04-01 04:41:20|13321.9|13306.9|13322.4|13307.4|13322.4|13307.4|13321.9|13306.9|0
1648788220000|2022-04-01 04:43:40|13322.2|13307.2|13321.9|13306.9|13322.2|13307.2|13321.9|13306.9|0
1648788240000|2022-04-01 04:44:00|13322.2|13307.2|13321.9|13306.9|13322.2|13307.2|13321.9|13306.9|1
1648788270000|2022-04-01 04:44:30|13321.7|13306.7|13319.9|13304.9|13321.7|13306.7|13319.9|13304.9|0
1648788300000|2022-04-01 04:45:00|13319.7|13304.7|13319.4|13304.4|13319.7|13304.7|13319.4|13304.4|0
1648788310000|2022-04-01 04:45:10|13319.3|13304.3|13319.3|13304.3|13319.3|13304.3|13319.3|13304.3|0
1648788520000|2022-04-01 04:48:40|13319.7|13304.7|13319.7|13304.7|13319.7|13304.7|13319.7|13304.7|0
1648788540000|2022-04-01 04:49:00|13327.2|13312.2|13327.2|13312.2|13327.2|13312.2|13327.2|13312.2|1
1648788550000|2022-04-01 04:49:10|13326.8|13311.8|13326.8|13311.8|13326.8|13311.8|13326.8|13311.8|0
1648788650000|2022-04-01 04:50:50|13325.4|13310.4|13323.8|13308.8|13325.4|13310.4|13323.8|13308.8|0
1648788710000|2022-04-01 04:51:50|13322.8|13307.8|13323|13308|13323|13308|13322.8|13307.8|3
1648788910000|2022-04-01 04:55:10|13323.3|13308.3|13323.3|13308.3|13323.3|13308.3|13323.3|13308.3|0
1648789050000|2022-04-01 04:57:30|13332|13307|13331.5|13306.5|13332|13307|13331.5|13306.5|10
1648789060000|2022-04-01 04:57:40|13331.2|13306.2|13331.2|13306.2|13331.2|13306.2|13331.2|13306.2|0
1648789090000|2022-04-01 04:58:10|13332.6|13307.6|13332.8|13307.8|13332.8|13307.8|13332.6|13307.6|0
1648789140000|2022-04-01 04:59:00|13332.6|13307.6|13332.6|13307.6|13332.6|13307.6|13332.6|13307.6|0
1648789150000|2022-04-01 04:59:10|13332|13307|13332|13307|13332|13307|13332|13307|0
1648789210000|2022-04-01 05:00:10|13332.6|13307.6|13332.6|13307.6|13332.6|13307.6|13332.6|13307.6|1
1648789220000|2022-04-01 05:00:20|13332.1|13307.1|13332|13307|13332.1|13307.1|13332|13307|0
1648789230000|2022-04-01 05:00:30|13331.6|13306.6|13329.6|13314.6|13334.8|13314.6|13329.4|13306.6|0
1648789410000|2022-04-01 05:03:30|13334.2|13309.2|13335.1|13310.1|13335.1|13310.1|13334.1|13309.1|0
1648789480000|2022-04-01 05:04:40|13334.6|13309.6|13334.6|13309.6|13334.6|13309.6|13334.6|13309.6|0
1648789620000|2022-04-01 05:07:00|13334.4|13309.4|13334.4|13309.4|13334.4|13309.4|13334.4|13309.4|0
1648789760000|2022-04-01 05:09:20|13328.7|13313.7|13328.7|13313.7|13328.7|13313.7|13328.7|13313.7|0
1648789770000|2022-04-01 05:09:30|13328|13313|13328|13313|13328|13313|13328|13313|0
1648789800000|2022-04-01 05:10:00|13327.8|13312.8|13328|13313|13328|13313|13327.8|13312.8|1
1648789810000|2022-04-01 05:10:10|13327.5|13312.5|13326.8|13311.8|13327.5|13312.5|13326.8|13311.8|0
1648789830000|2022-04-01 05:10:30|13326.5|13311.5|13326.8|13311.8|13327.3|13312.3|13326.5|13311.5|0
1648789840000|2022-04-01 05:10:40|13328.3|13313.3|13327.4|13312.4|13328.3|13313.3|13327.4|13312.4|0
1648789860000|2022-04-01 05:11:00|13325.8|13310.8|13325.8|13310.8|13325.8|13310.8|13325.8|13310.8|0
1648790000000|2022-04-01 05:13:20|13325.1|13310.1|13329.3|13314.3|13329.3|13314.3|13325.1|13310.1|1
1648790010000|2022-04-01 05:13:30|13328.7|13313.7|13328.7|13313.7|13328.7|13313.7|13328.7|13313.7|0
1648790020000|2022-04-01 05:13:40|13329|13314|13329.2|13314.2|13329.2|13314.2|13329|13314|0
1648790030000|2022-04-01 05:13:50|13325.7|13310.7|13325.7|13310.7|13325.7|13310.7|13325.7|13310.7|0
1648790070000|2022-04-01 05:14:30|13325.9|13310.9|13325.9|13310.9|13325.9|13310.9|13325.9|13310.9|0
1648790100000|2022-04-01 05:15:00|13325.5|13310.5|13325.5|13310.5|13325.5|13310.5|13325.5|13310.5|0
1648790500000|2022-04-01 05:21:40|13326|13311|13328.7|13313.7|13328.7|13313.7|13326|13311|0
1648790510000|2022-04-01 05:21:50|13334|13309|13334.5|13309.5|13334.5|13309.5|13334|13309|0
1648790530000|2022-04-01 05:22:10|13334.3|13309.3|13329.5|13314.5|13334.7|13314.5|13329.5|13309.3|3
1648790540000|2022-04-01 05:22:20|13334.7|13309.7|13329.5|13314.5|13334.7|13314.5|13329.5|13309.7|1
1648790680000|2022-04-01 05:24:40|13334.7|13309.7|13334.7|13309.7|13334.7|13309.7|13334.7|13309.7|0
1648790740000|2022-04-01 05:25:40|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|0
1648790770000|2022-04-01 05:26:10|13334.7|13309.7|13334.7|13309.7|13334.7|13309.7|13334.7|13309.7|0
1648790840000|2022-04-01 05:27:20|13329.2|13314.2|13329.2|13314.2|13329.2|13314.2|13329.2|13314.2|2
1648790860000|2022-04-01 05:27:40|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|0
1648790940000|2022-04-01 05:29:00|13329.2|13314.2|13329.2|13314.2|13329.2|13314.2|13329.2|13314.2|0
1648791000000|2022-04-01 05:30:00|13334.7|13309.7|13329.5|13314.5|13334.7|13314.5|13329.5|13309.7|0
1648791160000|2022-04-01 05:32:40|13334.6|13309.6|13330|13315|13334.6|13315.1|13329.5|13309.6|0
1648791190000|2022-04-01 05:33:10|13330.1|13315.1|13330.3|13315.3|13330.5|13315.5|13330.1|13315.1|0
1648791200000|2022-04-01 05:33:20|13330.5|13315.5|13330.5|13315.5|13330.6|13315.6|13330.5|13315.5|0
1648791230000|2022-04-01 05:33:50|13330.3|13315.3|13330.3|13315.3|13330.3|13315.3|13330.3|13315.3|0
1648791240000|2022-04-01 05:34:00|13334.5|13319.5|13340.6|13315.6|13342.1|13319.5|13334.5|13315.6|4
1648791250000|2022-04-01 05:34:10|13340.3|13315.3|13340.6|13315.6|13340.6|13315.6|13340.3|13315.3|1
1648791270000|2022-04-01 05:34:30|13341.2|13316.2|13337.1|13322.1|13342.8|13322.1|13337.1|13316.2|0
1648791280000|2022-04-01 05:34:40|13336.1|13321.1|13338.8|13323.8|13338.8|13323.8|13336.1|13321.1|0
1648791290000|2022-04-01 05:34:50|13338.4|13323.4|13339.3|13324.3|13339.3|13324.3|13337.8|13322.8|0
1648791300000|2022-04-01 05:35:00|13339.6|13324.6|13341.7|13326.7|13341.8|13326.8|13339.6|13324.6|0
1648791310000|2022-04-01 05:35:10|13342.3|13327.3|13342.3|13327.3|13342.3|13327.3|13342.3|13327.3|0
1648791330000|2022-04-01 05:35:30|13342.6|13327.6|13342.6|13327.6|13342.6|13327.6|13342.6|13327.6|0
1648791420000|2022-04-01 05:37:00|13343.3|13328.3|13344.7|13329.7|13344.7|13329.7|13343.3|13328.3|1
1648791450000|2022-04-01 05:37:30|13345|13330|13354.8|13339.8|13354.8|13339.8|13345|13330|10
1648791480000|2022-04-01 05:38:00|13355.1|13340.1|13355.1|13340.1|13355.1|13340.1|13355.1|13340.1|0
1648791520000|2022-04-01 05:38:40|13351.9|13326.9|13346.1|13331.1|13351.9|13331.1|13346.1|13326.9|1
1648791530000|2022-04-01 05:38:50|13343.1|13328.1|13343.1|13328.1|13343.1|13328.1|13341.8|13326.8|0
1648791540000|2022-04-01 05:39:00|13343.6|13328.6|13344.1|13329.1|13344.1|13329.1|13343.6|13328.6|0
1648791550000|2022-04-01 05:39:10|13343.8|13328.8|13343.8|13328.8|13343.8|13328.8|13343.8|13328.8|0
1648791560000|2022-04-01 05:39:20|13343.9|13328.9|13344.3|13329.3|13344.3|13329.3|13343.9|13328.9|0
1648791570000|2022-04-01 05:39:30|13343.6|13328.6|13342.4|13327.4|13343.6|13328.6|13341.6|13326.6|0
1648791580000|2022-04-01 05:39:40|13342.1|13327.1|13343.1|13328.1|13343.8|13328.8|13342.1|13327.1|0
1648791590000|2022-04-01 05:39:50|13343.6|13328.6|13343.1|13328.1|13343.6|13328.6|13343.1|13328.1|0
1648791600000|2022-04-01 05:40:00|13342.7|13327.7|13353.7|13316.2|13354|13327.7|13330.9|13315.9|11
1648791610000|2022-04-01 05:40:10|13354.9|13317.4|13354.9|13317.4|13355.9|13318.4|13354.9|13317.4|0
1648791630000|2022-04-01 05:40:30|13355.9|13318.4|13357.4|13319.9|13357.5|13320|13355.9|13318.4|0
1648791700000|2022-04-01 05:41:40|13353.6|13328.6|13357|13342|13360|13342|13353.3|13328.6|0
1648791730000|2022-04-01 05:42:10|||||||||3
1648791760000|2022-04-01 05:42:40|13357.2|13342.2|13356.1|13341.1|13357.2|13342.2|13356.1|13341.1|1
1648791770000|2022-04-01 05:42:50|13356.4|13341.4|13359|13344|13359|13344|13356.4|13341.4|2
1648791780000|2022-04-01 05:43:00|||||||||1
1648791820000|2022-04-01 05:43:40|13359.2|13344.2|13359.5|13344.5|13359.5|13344.5|13359.2|13344.2|0
1648791840000|2022-04-01 05:44:00|13366.3|13341.3|13370|13345|13370|13345|13366.3|13341.3|1
1648791850000|2022-04-01 05:44:10|13370.6|13345.6|13371.5|13346.5|13371.5|13346.5|13370.6|13345.6|1
1648792030000|2022-04-01 05:47:10|||||||||2
1648792060000|2022-04-01 05:47:40|13367|13352|13367.5|13352.5|13367.5|13352.5|13367|13352|0
1648792100000|2022-04-01 05:48:20|13367.6|13352.6|13367.6|13352.6|13367.8|13352.8|13367.6|13352.6|0
1648792110000|2022-04-01 05:48:30|13367.3|13352.3|13367.3|13352.3|13367.3|13352.3|13367.3|13352.3|0
1648792170000|2022-04-01 05:49:30|13367.2|13352.2|13367.2|13352.2|13367.2|13352.2|13367.2|13352.2|0
1648792190000|2022-04-01 05:49:50|13362.1|13347.1|13358.6|13343.6|13362.1|13347.1|13358.6|13343.6|2
1648792200000|2022-04-01 05:50:00|13358.2|13343.2|13358.1|13343.1|13358.2|13343.2|13358.1|13343.1|0
1648792240000|2022-04-01 05:50:40|13357.9|13342.9|13350.1|13335.1|13357.9|13342.9|13350.1|13335.1|1
1648792250000|2022-04-01 05:50:50|13353.1|13338.1|13351.1|13336.1|13353.1|13338.1|13351.1|13336.1|1
1648792260000|2022-04-01 05:51:00|13351.2|13336.2|13351.2|13336.2|13351.2|13336.2|13351.2|13336.2|0
1648792280000|2022-04-01 05:51:20|13350.5|13335.5|13347.2|13332.2|13350.5|13335.5|13347.2|13332.2|0
1648792290000|2022-04-01 05:51:30|13347.8|13332.8|13348.6|13333.6|13348.6|13333.6|13347.8|13332.8|0
1648792310000|2022-04-01 05:51:50|13349.9|13334.9|13346.6|13331.6|13349.9|13334.9|13346.6|13331.6|0
1648792330000|2022-04-01 05:52:10|13346.4|13331.4|13346.1|13331.1|13346.4|13331.4|13346.1|13331.1|0
1648792400000|2022-04-01 05:53:20|13346.4|13331.4|13346.1|13331.1|13346.8|13331.8|13346.1|13331.1|0
1648792410000|2022-04-01 05:53:30|13346.2|13331.2|13354.6|13329.6|13354.6|13331.6|13346.1|13329.6|1
1648792560000|2022-04-01 05:56:00|13357.1|13332.1|13357.1|13332.1|13357.1|13332.1|13357.1|13332.1|1
1648792570000|2022-04-01 05:56:10|13355.5|13330.5|13355.5|13330.5|13355.5|13330.5|13355.5|13330.5|0
1648792680000|2022-04-01 05:58:00|13349.6|13334.6|13349.9|13324.9|13353.7|13334.6|13348.7|13324.7|1
1648792690000|2022-04-01 05:58:10|13350|13325|13349.9|13324.9|13350.4|13325.4|13349.9|13324.9|1
1648792720000|2022-04-01 05:58:40|13350.2|13325.2|13350.2|13325.2|13350.4|13325.4|13350.2|13325.2|3
1648792740000|2022-04-01 05:59:00|13349.9|13324.9|13349.9|13324.9|13349.9|13324.9|13349.9|13324.9|0
1648792750000|2022-04-01 05:59:10|13344.4|13329.4|13344.3|13329.3|13344.4|13329.4|13344.3|13329.3|1
1648792800000|2022-04-01 06:00:00|13344.8|13329.8|13345.3|13330.3|13345.3|13330.3|13344.8|13329.8|0
1648792810000|2022-04-01 06:00:10|13346.8|13331.8|13347.2|13332.2|13347.2|13332.2|13346.8|13331.8|0
1648792830000|2022-04-01 06:00:30|13347.8|13332.8|13347.8|13332.8|13347.8|13332.8|13347.8|13332.8|0
1648792840000|2022-04-01 06:00:40|13344.3|13329.3|13344.3|13329.3|13344.3|13329.3|13344.3|13329.3|0
1648792860000|2022-04-01 06:01:00|13342.4|13327.4|13342.4|13327.4|13342.4|13327.4|13342.4|13327.4|1
1648792870000|2022-04-01 06:01:10|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|13339.8|13324.8|1
1648792950000|2022-04-01 06:02:30|13341.3|13326.3|13341.3|13326.3|13341.3|13326.3|13341.3|13326.3|0
1648792960000|2022-04-01 06:02:40|13341.7|13326.7|13341.8|13326.8|13341.8|13326.8|13341.7|13326.7|2
1648792990000|2022-04-01 06:03:10|13338|13323|13333.8|13318.8|13338|13323|13333.8|13318.8|2
1648793040000|2022-04-01 06:04:00|13333.3|13318.3|13331.3|13316.3|13333.3|13318.3|13331.3|13316.3|0
1648793060000|2022-04-01 06:04:20|13330.4|13315.4|13327.1|13312.1|13330.4|13315.4|13326.6|13311.6|1
1648793080000|2022-04-01 06:04:40|13325|13310|13324.5|13309.5|13325|13310|13324.5|13309.5|0
1648793090000|2022-04-01 06:04:50|13322.8|13307.8|13323.3|13308.3|13323.3|13308.3|13322.8|13307.8|0
1648793100000|2022-04-01 06:05:00|13323.1|13308.1|13322.3|13307.3|13323.1|13308.1|13322.1|13307.1|0
1648793140000|2022-04-01 06:05:40|13322.5|13307.5|13322.8|13307.8|13322.8|13307.8|13322.5|13307.5|0
1648793160000|2022-04-01 06:06:00|13326.1|13311.1|13326.8|13311.8|13328.1|13313.1|13326.1|13311.1|1
1648793200000|2022-04-01 06:06:40|13325.9|13310.9|13326.3|13311.3|13326.5|13311.5|13324.5|13309.5|0
1648793220000|2022-04-01 06:07:00|13327.3|13312.3|13326.8|13311.8|13327.3|13312.3|13326.3|13311.3|0
1648793230000|2022-04-01 06:07:10|13325.2|13310.2|13324.8|13309.8|13325.2|13310.2|13324.8|13309.8|2
1648793250000|2022-04-01 06:07:30|13323.8|13308.8|13323.8|13308.8|13323.8|13308.8|13323.8|13308.8|0
1648793280000|2022-04-01 06:08:00|13319|13304|13316.8|13301.8|13319|13304|13316.8|13301.8|1
1648793290000|2022-04-01 06:08:10|13317.1|13302.1|13317|13302|13317.1|13302.1|13317|13302|0
1648793300000|2022-04-01 06:08:20|13317.1|13302.1|13317.5|13302.5|13317.5|13302.5|13317.1|13302.1|0
1648793310000|2022-04-01 06:08:30|13317.7|13302.7|13317.8|13302.8|13317.8|13302.8|13317.7|13302.7|0
1648793330000|2022-04-01 06:08:50|13317.7|13302.7|13317|13302|13317.7|13302.7|13317|13302|0
1648793340000|2022-04-01 06:09:00|13316.8|13301.8|13316.8|13301.8|13316.8|13301.8|13316.8|13301.8|0
1648793350000|2022-04-01 06:09:10|13317.8|13302.8|13319|13304|13319|13304|13317.8|13302.8|1
1648793370000|2022-04-01 06:09:30|13327.3|13312.3|13324.9|13309.9|13327.3|13312.3|13324.9|13309.9|0
1648793380000|2022-04-01 06:09:40|13324.5|13309.5|13324.8|13309.8|13324.8|13309.8|13324.5|13309.5|0
1648793400000|2022-04-01 06:10:00|13324.4|13309.4|13323.5|13308.5|13324.4|13309.4|13323.5|13308.5|0
1648793420000|2022-04-01 06:10:20|13324.6|13309.6|13319.3|13304.3|13326.8|13311.8|13319.3|13304.3|1
1648793430000|2022-04-01 06:10:30|13323.5|13308.5|13323.5|13308.5|13323.5|13308.5|13323.5|13308.5|0
1648793440000|2022-04-01 06:10:40|13323.8|13308.8|13323.8|13308.8|13323.8|13308.8|13323.8|13308.8|0
1648793460000|2022-04-01 06:11:00|13322.3|13307.3|13322|13307|13322.3|13307.3|13321.8|13306.8|0
1648793520000|2022-04-01 06:12:00|13322.7|13307.7|13323.3|13308.3|13324.3|13309.3|13322.7|13307.7|0
1648793530000|2022-04-01 06:12:10|13323.5|13308.5|13324.8|13309.8|13324.8|13309.8|13323.5|13308.5|0
1648793580000|2022-04-01 06:13:00|13331.6|13306.6|13333.6|13308.6|13333.6|13308.6|13331.6|13306.6|0
1648793640000|2022-04-01 06:14:00|13334|13309|13333.5|13308.5|13334|13309|13333.5|13308.5|0
1648793670000|2022-04-01 06:14:30|13332.8|13307.8|13332.8|13307.8|13332.8|13307.8|13332.8|13307.8|0
1648793680000|2022-04-01 06:14:40|13327.5|13312.5|13327.5|13312.5|13327.5|13312.5|13327.5|13312.5|0
1648793700000|2022-04-01 06:15:00|13327.3|13312.3|13324.8|13309.8|13331.5|13312.3|13324.8|13306.5|0
1648793740000|2022-04-01 06:15:40|13325.5|13310.5|13328.1|13313.1|13328.1|13313.1|13325.5|13310.5|0
1648793750000|2022-04-01 06:15:50|13329|13314|13330.6|13315.6|13330.6|13315.6|13329|13314|0
1648793760000|2022-04-01 06:16:00|13331.3|13316.3|13334.1|13319.1|13334.2|13319.2|13331.3|13316.3|0
1648793770000|2022-04-01 06:16:10|13329.8|13304.8|13330.1|13315.1|13330.1|13315.1|13329.8|13304.8|1
1648793780000|2022-04-01 06:16:20|13327.9|13312.9|13323|13308|13327.9|13312.9|13323|13308|0
1648793790000|2022-04-01 06:16:30|13323.3|13308.3|13326.6|13311.6|13326.6|13311.6|13323.3|13308.3|0
1648793820000|2022-04-01 06:17:00|13326.1|13311.1|13317.2|13302.2|13326.1|13311.1|13317.2|13302.2|3
1648793830000|2022-04-01 06:17:10|13340.7|13303.2|13342.5|13305|13342.8|13305.3|13340.7|13303.2|9
1648793840000|2022-04-01 06:17:20|13342.7|13305.2|13341.1|13316.1|13347.6|13316.1|13339.7|13305.2|0
1648793860000|2022-04-01 06:17:40|13347.7|13310.2|13343.1|13328.1|13348.2|13328.1|13343.1|13310.2|0
1648793900000|2022-04-01 06:18:20|13343.9|13328.9|13343.9|13328.9|13343.9|13328.9|13343.9|13328.9|12
1648793910000|2022-04-01 06:18:30|13344.4|13329.4|13344.4|13329.4|13344.4|13329.4|13344.4|13329.4|2
1648793920000|2022-04-01 06:18:40|13345.1|13330.1|13346.4|13331.4|13346.4|13331.4|13345.1|13330.1|0
1648793950000|2022-04-01 06:19:10|13348.5|13323.5|13348.5|13323.5|13348.5|13323.5|13348.5|13323.5|0
1648793960000|2022-04-01 06:19:20|13339.2|13324.2|13343.4|13328.4|13343.4|13328.4|13339.2|13324.2|0
1648794000000|2022-04-01 06:20:00|13345.7|13320.7|13335.5|13320.5|13345.7|13320.7|13335.5|13314.6|0
1648794010000|2022-04-01 06:20:10|13339.4|13324.4|13339.4|13324.4|13339.4|13324.4|13339.4|13324.4|0
1648794060000|2022-04-01 06:21:00|13340.5|13325.5|13340.4|13325.4|13341.9|13326.9|13340.4|13325.4|0
1648794080000|2022-04-01 06:21:20|13340.8|13325.8|13341.9|13326.9|13341.9|13326.9|13340.8|13325.8|0
1648794090000|2022-04-01 06:21:30|13341.4|13326.4|13339.9|13324.9|13341.4|13326.4|13339.9|13324.9|0
1648794110000|2022-04-01 06:21:50|13340.9|13325.9|13341.8|13326.8|13341.8|13326.8|13340.9|13325.9|0
1648794120000|2022-04-01 06:22:00|13342.4|13327.4|13344.5|13329.5|13344.5|13329.5|13341.1|13326.1|7
1648794130000|2022-04-01 06:22:10|13345.5|13330.5|13345.5|13330.5|13345.5|13330.5|13345.5|13330.5|1
1648794180000|2022-04-01 06:23:00|13346|13331|13345.1|13330.1|13346|13331|13345.1|13330.1|0
1648794190000|2022-04-01 06:23:10|13344.5|13329.5|13344.5|13329.5|13344.5|13329.5|13344.5|13329.5|0
1648794200000|2022-04-01 06:23:20|13343.7|13328.7|13342.1|13327.1|13343.7|13328.7|13342.1|13327.1|0
1648794210000|2022-04-01 06:23:30|13339.6|13324.6|13337|13322|13341.8|13324.6|13334.8|13316.8|1
1648794220000|2022-04-01 06:23:40|13337.3|13322.3|13338|13323|13338|13323|13337.3|13322.3|0
1648794240000|2022-04-01 06:24:00|13337.5|13322.5|13337|13322|13337.5|13322.5|13337|13322|0
1648794250000|2022-04-01 06:24:10|13337.5|13322.5|13340|13325|13340|13325|13337.5|13322.5|1
1648794290000|2022-04-01 06:24:50|13342.5|13327.5|13343|13328|13343|13328|13342.5|13327.5|0
1648794330000|2022-04-01 06:25:30|13342.9|13327.9|13342.9|13327.9|13342.9|13327.9|13342.9|13327.9|0
1648794350000|2022-04-01 06:25:50|13345.4|13330.4|13345.4|13330.4|13345.4|13330.4|13345.4|13330.4|0
1648794400000|2022-04-01 06:26:40|13346|13331|13346.9|13331.9|13346.9|13331.9|13346|13331|0
1648794460000|2022-04-01 06:27:40|13347.5|13332.5|13346.9|13331.9|13347.9|13332.9|13346.9|13331.9|0
1648794480000|2022-04-01 06:28:00|13346.6|13331.6|13346.6|13331.6|13346.6|13331.6|13346.6|13331.6|0
1648794490000|2022-04-01 06:28:10|13341.8|13326.8|13346.3|13331.3|13347.9|13332.9|13341.8|13326.8|1
1648794510000|2022-04-01 06:28:30|13342.5|13327.5|13342.5|13327.5|13342.5|13327.5|13342.5|13327.5|0
1648794530000|2022-04-01 06:28:50|13347.1|13322.1|13345.5|13320.5|13347.1|13322.1|13345.5|13320.5|0
1648794580000|2022-04-01 06:29:40|13350.2|13312.7|13350.2|13312.7|13350.2|13312.7|13350.2|13312.7|0
1648794660000|2022-04-01 06:31:00|13348.5|13311|13342.4|13317.4|13348.5|13317.5|13342.4|13311|0
1648794670000|2022-04-01 06:31:10|13341.8|13316.8|13341.8|13316.8|13341.8|13316.8|13341.8|13316.8|0
1648794700000|2022-04-01 06:31:40|13347.5|13310|13346.9|13309.4|13347.5|13310|13346.9|13309.4|0
1648794720000|2022-04-01 06:32:00|13346.5|13309|13339.8|13314.8|13346.5|13314.8|13339.8|13309|0
1648794750000|2022-04-01 06:32:30|13339.5|13314.5|13339.5|13314.5|13339.5|13314.5|13339.5|13314.5|0
1648794760000|2022-04-01 06:32:40|13339.1|13314.1|13339.1|13314.1|13339.1|13314.1|13339.1|13314.1|0
1648794780000|2022-04-01 06:33:00|13345.9|13308.4|13338.1|13313.1|13345.9|13313.6|13338.1|13308.4|0
1648794840000|2022-04-01 06:34:00|13344.9|13307.4|13337.1|13312.1|13344.9|13312.6|13337.1|13307.4|0
1648794900000|2022-04-01 06:35:00|13337.6|13312.6|13333.6|13318.6|13337.6|13318.6|13333.6|13312.6|0
1648794940000|2022-04-01 06:35:40|13334.1|13319.1|13334.1|13319.1|13334.1|13319.1|13334.1|13319.1|0
1648794960000|2022-04-01 06:36:00|13343.1|13318.1|13342.8|13317.8|13343.1|13318.1|13342.8|13317.8|0
1648794970000|2022-04-01 06:36:10|13342.4|13317.4|13342.4|13317.4|13342.4|13317.4|13342.4|13317.4|0
1648795020000|2022-04-01 06:37:00|13349.2|13311.7|13342.1|13317.1|13349.2|13317.1|13342.1|13311.7|0
1648795030000|2022-04-01 06:37:10|13341.8|13316.8|13341.8|13316.8|13341.8|13316.8|13341.8|13316.8|0
1648795080000|2022-04-01 06:38:00|13342.1|13317.1|13341.6|13316.6|13343.2|13318.2|13341.6|13316.6|0
1648795140000|2022-04-01 06:39:00|13340.6|13315.6|13336.1|13311.1|13340.6|13315.6|13336.1|13311.1|0
1648795200000|2022-04-01 06:40:00|13336.5|13311.5|13335.8|13310.8|13336.5|13311.5|13335.6|13310.6|0
1648795210000|2022-04-01 06:40:10|13336.1|13311.1|13336.1|13311.1|13336.1|13311.1|13336.1|13311.1|0
1648795230000|2022-04-01 06:40:30|13339|13301.5|13339|13301.5|13339|13301.5|13339|13301.5|1
1648795240000|2022-04-01 06:40:40|13338.7|13301.2|13338.7|13301.2|13338.7|13301.2|13338.7|13301.2|0
1648795260000|2022-04-01 06:41:00|13344.8|13329.8|13348.3|13310.8|13348.3|13329.8|13344.1|13310.8|15
1648795270000|2022-04-01 06:41:10|13355.7|13318.2|13348.6|13333.6|13355.7|13333.6|13348.3|13318.2|8
1648795280000|2022-04-01 06:41:20|||||||||2
1648795340000|2022-04-01 06:42:20|13352.4|13337.4|13351.6|13336.6|13352.4|13337.4|13351.6|13336.6|2
1648795360000|2022-04-01 06:42:40|13351.3|13336.3|13351.3|13336.3|13351.3|13336.3|13351.3|13336.3|0
1648795390000|2022-04-01 06:43:10|13352.4|13337.4|13352.3|13337.3|13352.4|13337.4|13352.3|13337.3|0
1648795440000|2022-04-01 06:44:00|13351.9|13336.9|13350.8|13335.8|13351.9|13336.9|13350.6|13335.6|0
1648795500000|2022-04-01 06:45:00|13351.5|13336.5|13350.6|13335.6|13352.3|13337.3|13350.6|13335.6|0
1648795520000|2022-04-01 06:45:20|13351.6|13336.6|13354.4|13339.4|13354.4|13339.4|13351.6|13336.6|0
1648795530000|2022-04-01 06:45:30|13354.8|13339.8|13353.1|13338.1|13354.9|13339.9|13352.1|13337.1|1
1648795560000|2022-04-01 06:46:00|13352.6|13337.6|13352.1|13337.1|13352.6|13337.6|13352.1|13337.1|0
1648795620000|2022-04-01 06:47:00|13353.2|13338.2|13353.1|13338.1|13353.2|13338.2|13352.1|13337.1|3
1648795640000|2022-04-01 06:47:20|13353.4|13338.4|13353.1|13338.1|13354.1|13339.1|13352.6|13337.6|0
1648795650000|2022-04-01 06:47:30|13352.9|13337.9|13352.1|13337.1|13352.9|13337.9|13352.1|13337.1|0
1648795680000|2022-04-01 06:48:00|13353.2|13338.2|13352.7|13337.7|13353.2|13338.2|13352.7|13337.7|0
1648795690000|2022-04-01 06:48:10|13352.1|13337.1|13352.1|13337.1|13352.1|13337.1|13352.1|13337.1|0
1648795700000|2022-04-01 06:48:20|13351.1|13336.1|13351.1|13336.1|13351.1|13336.1|13351.1|13336.1|0
1648795720000|2022-04-01 06:48:40|13343.6|13328.6|13345.9|13330.9|13345.9|13330.9|13343.6|13328.6|5
1648795730000|2022-04-01 06:48:50|13346.4|13331.4|13345.6|13330.6|13346.4|13331.4|13345.2|13330.2|0
1648795740000|2022-04-01 06:49:00|13346.4|13331.4|13346.2|13331.2|13347.6|13332.6|13346.1|13331.1|0
1648795750000|2022-04-01 06:49:10|13345.6|13330.6|13346.6|13331.6|13346.7|13331.7|13345.6|13330.6|0
1648795760000|2022-04-01 06:49:20|13346.7|13331.7|13346.2|13331.2|13346.7|13331.7|13346.2|13331.2|0
1648795770000|2022-04-01 06:49:30|13346.6|13331.6|13346.1|13331.1|13346.6|13331.6|13346.1|13331.1|0
1648795780000|2022-04-01 06:49:40|13346.6|13331.6|13346.4|13331.4|13347.1|13332.1|13346.1|13331.1|0
1648795790000|2022-04-01 06:49:50|13346.1|13331.1|13347.1|13332.1|13347.1|13332.1|13346.1|13331.1|0
1648795800000|2022-04-01 06:50:00|13347.4|13332.4|13345.6|13330.6|13347.4|13332.4|13345.6|13330.6|0
1648795850000|2022-04-01 06:50:50|13345.2|13330.2|13344.6|13329.6|13345.2|13330.2|13344.6|13329.6|0
1648795860000|2022-04-01 06:51:00|13344.7|13329.7|13347.1|13332.1|13348.1|13333.1|13344.7|13329.7|0
1648795890000|2022-04-01 06:51:30|13347|13332|13347|13332|13347|13332|13347|13332|0
1648795900000|2022-04-01 06:51:40|13346.5|13331.5|13344.5|13329.5|13346.5|13331.5|13344.5|13329.5|0
1648795920000|2022-04-01 06:52:00|13345.5|13330.5|13345|13330|13347.5|13332.5|13345|13330|0
1648795950000|2022-04-01 06:52:30|13344|13329|13344|13329|13344|13329|13344|13329|0
1648795970000|2022-04-01 06:52:50|13346|13331|13347.7|13332.7|13347.7|13332.7|13346|13331|1
1648795980000|2022-04-01 06:53:00|13347.9|13332.9|13347|13332|13347.9|13332.9|13347|13332|0
1648795990000|2022-04-01 06:53:10|13346.9|13331.9|13347.2|13332.2|13347.2|13332.2|13346|13331|0
1648796000000|2022-04-01 06:53:20|13346|13331|13346|13331|13346|13331|13346|13331|0
1648796050000|2022-04-01 06:54:10|13346.2|13331.2|13347.2|13332.2|13347.2|13332.2|13346.2|13331.2|0
1648796100000|2022-04-01 06:55:00|13347.4|13332.4|13347|13332|13347.7|13332.7|13347|13332|0
1648796110000|2022-04-01 06:55:10|13346.5|13331.5|13346.5|13331.5|13347|13332|13346.5|13331.5|0
1648796130000|2022-04-01 06:55:30|13346.7|13331.7|13346.9|13331.9|13346.9|13331.9|13346.7|13331.7|0
1648796140000|2022-04-01 06:55:40|13346.5|13331.5|13346.5|13331.5|13346.5|13331.5|13346.5|13331.5|0
1648796160000|2022-04-01 06:56:00|13346.4|13331.4|13346|13331|13346.4|13331.4|13346|13331|0
1648796170000|2022-04-01 06:56:10|13345.9|13330.9|13348.7|13333.7|13348.7|13333.7|13345.9|13330.9|1
1648796190000|2022-04-01 06:56:30|13351|13336|13352.8|13337.8|13353.5|13338.5|13351|13336|1
1648796200000|2022-04-01 06:56:40|13352.5|13337.5|13348|13333|13352.5|13337.5|13346.5|13331.5|1
1648796220000|2022-04-01 06:57:00|13346.4|13331.4|13345.5|13330.5|13346.4|13331.4|13345.5|13330.5|1
1648796230000|2022-04-01 06:57:10|13345.2|13330.2|13344.5|13329.5|13345.2|13330.2|13344.5|13329.5|0
1648796270000|2022-04-01 06:57:50|13345.5|13330.5|13344.5|13329.5|13345.5|13330.5|13344.5|13329.5|0
1648796290000|2022-04-01 06:58:10|13346|13331|13346.2|13331.2|13346.8|13331.8|13343.6|13328.6|3
1648796300000|2022-04-01 06:58:20|13346.4|13331.4|13345.8|13330.8|13348|13333|13345.8|13330.8|0
1648796310000|2022-04-01 06:58:30|13345.5|13330.5|13346.2|13331.2|13346.2|13331.2|13345|13330|0
1648796320000|2022-04-01 06:58:40|13346.5|13331.5|13344.5|13329.5|13346.5|13331.5|13344.5|13329.5|0
1648796350000|2022-04-01 06:59:10|13347.1|13332.1|13345.5|13330.5|13347.3|13332.3|13345.5|13330.5|2
1648796360000|2022-04-01 06:59:20|13345.3|13330.3|13344.5|13329.5|13345.7|13330.7|13344.5|13329.5|0
1648796380000|2022-04-01 06:59:40|13345.5|13330.5|13345.5|13330.5|13345.5|13330.5|13345.5|13330.5|0
1648796420000|2022-04-01 07:00:20|13345.2|13330.2|13344.2|13329.2|13345.2|13330.2|13344.2|13329.2|0
1648796430000|2022-04-01 07:00:30|13343.5|13328.5|13343.5|13328.5|13343.5|13328.5|13343.5|13328.5|0
1648796450000|2022-04-01 07:00:50|13338.7|13323.7|13338|13323|13338.7|13323.7|13335.5|13320.5|2
1648796460000|2022-04-01 07:01:00|13338.9|13323.9|13340|13325|13340.5|13325.5|13338.9|13323.9|0
1648796470000|2022-04-01 07:01:10|13340.5|13325.5|13340.5|13325.5|13340.5|13325.5|13340.5|13325.5|0
1648796480000|2022-04-01 07:01:20|13339.4|13324.4|13337.1|13322.1|13339.4|13324.4|13337.1|13322.1|0
1648796490000|2022-04-01 07:01:30|13336.5|13321.5|13336.3|13321.3|13336.5|13321.5|13336.3|13321.3|0
1648796500000|2022-04-01 07:01:40|13336|13321|13336|13321|13336|13321|13336|13321|0
1648796570000|2022-04-01 07:02:50|13340.3|13325.3|13339.4|13324.4|13340.3|13325.3|13339.4|13324.4|1
1648796580000|2022-04-01 07:03:00|13337.8|13322.8|13337.8|13322.8|13337.8|13322.8|13337.8|13322.8|0
1648796640000|2022-04-01 07:04:00|13338|13323|13338|13323|13338.5|13323.5|13338|13323|1
1648796700000|2022-04-01 07:05:00|13337.8|13322.8|13337.8|13322.8|13337.8|13322.8|13337.8|13322.8|0
1648796710000|2022-04-01 07:05:10|13337.5|13322.5|13337.5|13322.5|13337.5|13322.5|13337.5|13322.5|0
1648796740000|2022-04-01 07:05:40|13338.7|13323.7|13340.5|13325.5|13340.5|13325.5|13338.7|13323.7|1
1648796780000|2022-04-01 07:06:20|13328.2|13313.2|13328.2|13313.2|13328.2|13313.2|13328.2|13313.2|4
1648796790000|2022-04-01 07:06:30|13327.8|13312.8|13325.5|13310.5|13327.8|13312.8|13325|13310|2
1648796800000|2022-04-01 07:06:40|13325.3|13310.3|13324|13309|13325.3|13310.3|13324|13309|0
1648796820000|2022-04-01 07:07:00|13324.5|13309.5|13324.5|13309.5|13324.5|13309.5|13324.5|13309.5|0
1648796830000|2022-04-01 07:07:10|13322.3|13307.3|13320.7|13305.7|13322.3|13307.3|13320.7|13305.7|2
1648796850000|2022-04-01 07:07:30|13319.6|13304.6|13315.6|13300.6|13319.6|13304.6|13315.6|13300.6|4
1648796900000|2022-04-01 07:08:20|13317.9|13302.9|13317.1|13302.1|13317.9|13302.9|13317.1|13302.1|1
1648796940000|2022-04-01 07:09:00|13317.8|13302.8|13321.4|13306.4|13321.4|13306.4|13317.6|13302.6|5
1648796950000|2022-04-01 07:09:10|13320.5|13305.5|13320.5|13305.5|13320.5|13305.5|13320.5|13305.5|0
1648797020000|2022-04-01 07:10:20|13319.8|13304.8|13317.6|13302.6|13319.8|13304.8|13317.6|13302.6|0
1648797050000|2022-04-01 07:10:50|13317.4|13302.4|13317.1|13302.1|13317.4|13302.4|13317.1|13302.1|0
1648797090000|2022-04-01 07:11:30|13316.3|13301.3|13316.3|13301.3|13316.3|13301.3|13316.3|13301.3|0
1648797130000|2022-04-01 07:12:10|13321.3|13306.3|13321.5|13306.5|13321.5|13306.5|13321.3|13306.3|1
1648797140000|2022-04-01 07:12:20|13322.2|13307.2|13323.5|13308.5|13323.5|13308.5|13322.2|13307.2|0
1648797150000|2022-04-01 07:12:30|13333.8|13308.8|13345.9|13308.4|13345.9|13308.8|13333.8|13307.2|32
1648797160000|2022-04-01 07:12:40|13346.9|13309.4|13349.2|13311.7|13349.2|13311.7|13346.9|13309.4|0
1648797240000|2022-04-01 07:14:00|13348.9|13311.4|13348.9|13311.4|13348.9|13311.4|13348.9|13311.4|0
1648797250000|2022-04-01 07:14:10|13348.2|13310.7|13348.2|13310.7|13348.2|13310.7|13348.2|13310.7|0
1648797260000|2022-04-01 07:14:20|13347.4|13309.9|13348.2|13310.7|13348.2|13310.7|13347.4|13309.9|1
1648797280000|2022-04-01 07:14:40|13347.9|13310.4|13347.9|13310.4|13347.9|13310.4|13347.9|13310.4|0
1648797290000|2022-04-01 07:14:50|13347.4|13309.9|13343.2|13318.2|13347.4|13318.2|13341.8|13309.9|0
1648797300000|2022-04-01 07:15:00|13343.5|13318.5|13339|13324|13344.2|13324|13339|13318.5|0
1648797310000|2022-04-01 07:15:10|13339.3|13324.3|13339.3|13324.3|13339.3|13324.3|13339.3|13324.3|0
1648797330000|2022-04-01 07:15:30|13339.8|13324.8|13340|13325|13340|13325|13339.8|13324.8|0
1648797340000|2022-04-01 07:15:40|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|0
1648797360000|2022-04-01 07:16:00|13340.8|13325.8|13342|13327|13347.2|13327|13340.8|13322.2|0
1648797380000|2022-04-01 07:16:20|13343|13328|13344.5|13329.5|13344.5|13329.5|13343|13328|2
1648797390000|2022-04-01 07:16:30|13344.7|13329.7|13343.3|13328.3|13344.7|13329.7|13343.3|13328.3|0
1648797400000|2022-04-01 07:16:40|13342.6|13327.6|13344.2|13329.2|13344.2|13329.2|13342.2|13327.2|0
1648797410000|2022-04-01 07:16:50|13345|13330|13345.5|13330.5|13345.5|13330.5|13345|13330|0
1648797420000|2022-04-01 07:17:00|13345|13330|13345|13330|13345.5|13330.5|13345|13330|0
1648797430000|2022-04-01 07:17:10|13343|13328|13342|13327|13343.5|13328.5|13341.8|13326.8|0
1648797440000|2022-04-01 07:17:20|13340|13325|13342.3|13327.3|13342.3|13327.3|13339|13324|0
1648797450000|2022-04-01 07:17:30|13342|13327|13342.6|13327.6|13342.6|13327.6|13342|13327|0
1648797470000|2022-04-01 07:17:50|13342.3|13327.3|13341.5|13326.5|13342.3|13327.3|13341.5|13326.5|0
1648797480000|2022-04-01 07:18:00|13341.8|13326.8|13341.3|13326.3|13341.8|13326.8|13341.3|13326.3|0
1648797490000|2022-04-01 07:18:10|13340.8|13325.8|13341.3|13326.3|13341.3|13326.3|13340.6|13325.6|0
1648797510000|2022-04-01 07:18:30|13341.6|13326.6|13341.6|13326.6|13341.6|13326.6|13341.6|13326.6|0
1648797520000|2022-04-01 07:18:40|13342.3|13327.3|13342.3|13327.3|13342.3|13327.3|13342.3|13327.3|0
1648797540000|2022-04-01 07:19:00|13343|13328|13342.4|13327.4|13343|13328|13342.4|13327.4|0
1648797550000|2022-04-01 07:19:10|13341.8|13326.8|13341.8|13326.8|13341.8|13326.8|13341.8|13326.8|0
1648797600000|2022-04-01 07:20:00|13341.5|13326.5|13340.6|13325.6|13341.6|13326.6|13340.6|13325.6|0
1648797610000|2022-04-01 07:20:10|13340.5|13325.5|13340.8|13325.8|13340.8|13325.8|13340.1|13325.1|1
1648797620000|2022-04-01 07:20:20|13338.8|13323.8|13338.8|13323.8|13338.8|13323.8|13338.8|13323.8|0
1648797630000|2022-04-01 07:20:30|13339.5|13324.5|13340.8|13325.8|13340.8|13325.8|13339.5|13324.5|0
1648797640000|2022-04-01 07:20:40|13341.1|13326.1|13341.1|13326.1|13341.1|13326.1|13341.1|13326.1|0
1648797660000|2022-04-01 07:21:00|13340.6|13325.6|13340|13325|13340.6|13325.6|13340|13325|0
1648797670000|2022-04-01 07:21:10|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|0
1648797720000|2022-04-01 07:22:00|13346.2|13321.2|13342.1|13327.1|13346.2|13327.1|13342.1|13321.2|0
1648797730000|2022-04-01 07:22:10|13341.8|13326.8|13341.8|13326.8|13341.8|13326.8|13341.8|13326.8|0
1648797770000|2022-04-01 07:22:50|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|0
1648797780000|2022-04-01 07:23:00|13340.4|13325.4|13340.1|13325.1|13340.4|13325.4|13340.1|13325.1|0
1648797790000|2022-04-01 07:23:10|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|0
1648797800000|2022-04-01 07:23:20|13341.3|13326.3|13341.3|13326.3|13341.3|13326.3|13341.3|13326.3|0
1648797810000|2022-04-01 07:23:30|13339.8|13324.8|13339.8|13324.8|13339.8|13324.8|13339.8|13324.8|1
1648797840000|2022-04-01 07:24:00|13339.6|13324.6|13339.3|13324.3|13339.6|13324.6|13339.3|13324.3|0
1648797900000|2022-04-01 07:25:00|13338.8|13323.8|13338.8|13323.8|13338.8|13323.8|13338.8|13323.8|0
1648797960000|2022-04-01 07:26:00|13340.6|13325.6|13338.3|13323.3|13340.6|13325.6|13338.3|13323.3|0
1648798020000|2022-04-01 07:27:00|13339.1|13324.1|13335.7|13320.7|13339.7|13324.7|13335.7|13320.7|2
1648798080000|2022-04-01 07:28:00|13336.5|13321.5|13335.7|13320.7|13336.5|13321.5|13335.7|13320.7|0
1648798090000|2022-04-01 07:28:10|13336.1|13321.1|13335.2|13320.2|13336.1|13321.1|13335.2|13320.2|0
1648798140000|2022-04-01 07:29:00|13337.2|13322.2|13335.2|13320.2|13337.2|13322.2|13335.2|13320.2|1
1648798170000|2022-04-01 07:29:30|13336.7|13321.7|13336.7|13321.7|13336.7|13321.7|13336.7|13321.7|0
1648798190000|2022-04-01 07:29:50|13336.2|13321.2|13335.2|13320.2|13336.2|13321.2|13335.2|13320.2|0
1648798200000|2022-04-01 07:30:00|13336.2|13321.2|13327.7|13312.7|13336.2|13321.2|13327.7|13312.7|2
1648798230000|2022-04-01 07:30:30|13327.2|13312.2|13327.2|13312.2|13327.2|13312.2|13327.2|13312.2|0
1648798250000|2022-04-01 07:30:50|13325.2|13310.2|13325.2|13310.2|13325.2|13310.2|13325.2|13310.2|0
1648798260000|2022-04-01 07:31:00|13324.5|13309.5|13323.1|13308.1|13324.5|13309.5|13323.1|13308.1|0
1648798270000|2022-04-01 07:31:10|13322.9|13307.9|13326.6|13311.6|13326.7|13311.7|13322.9|13307.9|0
1648798320000|2022-04-01 07:32:00|13330.4|13315.4|13323.1|13308.1|13330.4|13315.4|13323.1|13308.1|1
1648798330000|2022-04-01 07:32:10|13322.7|13307.7|13319.6|13304.6|13322.7|13307.7|13319.6|13304.6|0
1648798360000|2022-04-01 07:32:40|13322.7|13307.7|13322.7|13307.7|13322.7|13307.7|13322.7|13307.7|0
1648798380000|2022-04-01 07:33:00|13329.6|13304.6|13324.7|13309.7|13329.6|13309.7|13323.5|13304.6|0
1648798390000|2022-04-01 07:33:10|13325.5|13310.5|13325.5|13310.5|13325.5|13310.5|13325.5|13310.5|0
1648798430000|2022-04-01 07:33:50|13324.7|13309.7|13324.7|13309.7|13324.7|13309.7|13324.7|13309.7|0
1648798440000|2022-04-01 07:34:00|13324.2|13309.2|13324.2|13309.2|13324.2|13309.2|13324.2|13309.2|0
1648798460000|2022-04-01 07:34:20|13323.2|13308.2|13324.2|13309.2|13324.2|13309.2|13323.2|13308.2|0
1648798500000|2022-04-01 07:35:00|13325.2|13310.2|13324.9|13309.9|13325.2|13310.2|13324.9|13309.9|0
1648798510000|2022-04-01 07:35:10|13324.2|13309.2|13324.2|13309.2|13324.2|13309.2|13324.2|13309.2|0
1648798520000|2022-04-01 07:35:20|13322.7|13307.7|13322.7|13307.7|13322.7|13307.7|13322.7|13307.7|0
1648798540000|2022-04-01 07:35:40|13322.4|13307.4|13321.7|13306.7|13322.4|13307.4|13321.7|13306.7|0
1648798550000|2022-04-01 07:35:50|13321.5|13306.5|13321.5|13306.5|13321.5|13306.5|13321.5|13306.5|0
1648798560000|2022-04-01 07:36:00|13321|13306|13319.2|13304.2|13321|13306|13319.2|13304.2|0
1648798580000|2022-04-01 07:36:20|13319|13304|13319|13304|13319|13304|13319|13304|0
1648798600000|2022-04-01 07:36:40|13321|13306|13322.2|13307.2|13322.2|13307.2|13321|13306|0
1648798610000|2022-04-01 07:36:50|13320.7|13305.7|13320.7|13305.7|13320.7|13305.7|13320.7|13305.7|0
1648798620000|2022-04-01 07:37:00|13320.2|13305.2|13319|13304|13320.2|13305.2|13319|13304|1
1648798650000|2022-04-01 07:37:30|13318.8|13303.8|13318.3|13303.3|13318.8|13303.8|13318.3|13303.3|0
1648798670000|2022-04-01 07:37:50|13318.5|13303.5|13318.7|13303.7|13318.7|13303.7|13318.5|13303.5|0
1648798680000|2022-04-01 07:38:00|13318.9|13303.9|13318.7|13303.7|13318.9|13303.9|13318.7|13303.7|0
1648798690000|2022-04-01 07:38:10|13317.7|13302.7|13321.2|13306.2|13321.2|13306.2|13317.7|13302.7|1
1648798710000|2022-04-01 07:38:30|13322.6|13307.6|13326|13311|13326|13311|13322.6|13307.6|1
1648798750000|2022-04-01 07:39:10|13330.2|13315.2|13326.7|13311.7|13330.2|13315.2|13326.7|13311.7|1
1648798770000|2022-04-01 07:39:30|13324.7|13309.7|13325.9|13310.9|13325.9|13310.9|13324.7|13309.7|5
1648798780000|2022-04-01 07:39:40|13326.2|13311.2|13326.4|13311.4|13326.4|13311.4|13326.2|13311.2|0
1648798800000|2022-04-01 07:40:00|13326.7|13311.7|13327.7|13312.7|13332.2|13317.2|13326.7|13311.7|3
1648798810000|2022-04-01 07:40:10|13329.9|13314.9|13327.7|13312.7|13331.2|13316.2|13327.7|13312.7|1
1648798840000|2022-04-01 07:40:40|13329.9|13314.9|13327.7|13312.7|13331.2|13316.2|13327.7|13312.7|1
1648798850000|2022-04-01 07:40:50|13330.3|13315.3|13327.4|13312.4|13333|13318|13327.4|13312.4|9
1648798860000|2022-04-01 07:41:00|13328.7|13313.7|13329.2|13314.2|13329.2|13314.2|13328.7|13313.7|0
1648798880000|2022-04-01 07:41:20|13330.7|13315.7|13330.7|13315.7|13330.7|13315.7|13330.7|13315.7|0
1648798890000|2022-04-01 07:41:30|13331.4|13316.4|13331|13316|13331.4|13316.4|13331|13316|0
1648798900000|2022-04-01 07:41:40|13330.3|13315.3|13333.4|13318.4|13333.4|13318.4|13329.9|13314.9|0
1648798920000|2022-04-01 07:42:00|13333.7|13318.7|13334|13319|13334|13319|13333.7|13318.7|0
1648798930000|2022-04-01 07:42:10|13339.2|13324.2|13339.7|13324.7|13340.5|13325.5|13339.2|13324.2|3
1648798950000|2022-04-01 07:42:30|13340.4|13325.4|13340.4|13325.4|13340.4|13325.4|13340.4|13325.4|0
1648799010000|2022-04-01 07:43:30|13340.7|13325.7|13340.7|13325.7|13340.7|13325.7|13340.7|13325.7|0
1648799030000|2022-04-01 07:43:50|13340.1|13325.1|13339.7|13324.7|13340.1|13325.1|13339.7|13324.7|0
1648799040000|2022-04-01 07:44:00|13340.7|13325.7|13340.7|13325.7|13340.7|13325.7|13340.7|13325.7|0
1648799080000|2022-04-01 07:44:40|13340.1|13325.1|13339.9|13324.9|13340.1|13325.1|13339.9|13324.9|0
1648799090000|2022-04-01 07:44:50|13340.3|13325.3|13340.7|13325.7|13340.7|13325.7|13340.3|13325.3|0
1648799140000|2022-04-01 07:45:40|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|0
1648799150000|2022-04-01 07:45:50|13338.5|13323.5|13338.7|13323.7|13338.7|13323.7|13338.5|13323.5|0
1648799160000|2022-04-01 07:46:00|13339|13324|13338|13323|13339|13324|13338|13323|0
1648799180000|2022-04-01 07:46:20|13337.5|13322.5|13337.2|13322.2|13337.5|13322.5|13337.2|13322.2|1
1648799220000|2022-04-01 07:47:00|13335.2|13320.2|13335.7|13320.7|13335.7|13320.7|13334.8|13319.8|2
1648799230000|2022-04-01 07:47:10|13335.3|13320.3|13335.8|13320.8|13335.8|13320.8|13335.3|13320.3|0
1648799250000|2022-04-01 07:47:30|13336.2|13321.2|13336.7|13321.7|13336.7|13321.7|13336.2|13321.2|0
1648799280000|2022-04-01 07:48:00|13335.9|13320.9|13336.2|13321.2|13336.2|13321.2|13334.8|13319.8|0
1648799340000|2022-04-01 07:49:00|13336.3|13321.3|13336.7|13321.7|13336.7|13321.7|13336.3|13321.3|0
1648799400000|2022-04-01 07:50:00|13336.6|13321.6|13336.6|13321.6|13336.6|13321.6|13336.6|13321.6|0
1648799430000|2022-04-01 07:50:30|13334.8|13319.8|13330.6|13315.6|13334.8|13319.8|13327.6|13312.6|4
1648799440000|2022-04-01 07:50:40|13325.6|13310.6|13330.6|13315.6|13330.6|13315.6|13325.6|13310.6|1
1648799530000|2022-04-01 07:52:10|13328.4|13313.4|13329.6|13314.6|13329.6|13314.6|13328.1|13313.1|2
1648799560000|2022-04-01 07:52:40|13330.1|13315.1|13330.6|13315.6|13330.6|13315.6|13330.1|13315.1|0
1648799630000|2022-04-01 07:53:50|13332.6|13317.6|13332.6|13317.6|13332.6|13317.6|13332.6|13317.6|0
1648799660000|2022-04-01 07:54:20|13332.3|13317.3|13331.6|13316.6|13332.3|13317.3|13331.6|13316.6|0
1648799760000|2022-04-01 07:56:00|13331.8|13316.8|13332.6|13317.6|13332.6|13317.6|13331.8|13316.8|0
1648799770000|2022-04-01 07:56:10|13333.1|13318.1|13333.1|13318.1|13333.1|13318.1|13333.1|13318.1|0
1648799780000|2022-04-01 07:56:20|13331.6|13316.6|13331.6|13316.6|13331.6|13316.6|13331.6|13316.6|0
1648799790000|2022-04-01 07:56:30|13333.1|13318.1|13332.6|13317.6|13333.1|13318.1|13332.6|13317.6|0
1648799800000|2022-04-01 07:56:40|13332.3|13317.3|13331.6|13316.6|13332.3|13317.3|13331.6|13316.6|0
1648799810000|2022-04-01 07:56:50|13332|13317|13332.4|13317.4|13332.6|13317.6|13332|13317|0
1648799820000|2022-04-01 07:57:00|13332.1|13317.1|13332.1|13317.1|13333.1|13318.1|13332.1|13317.1|0
1648799830000|2022-04-01 07:57:10|13331.1|13316.1|13323.6|13308.6|13331.1|13316.1|13323.6|13308.6|1
1648799840000|2022-04-01 07:57:20|13324|13309|13324.8|13309.8|13324.8|13309.8|13324|13309|0
1648799850000|2022-04-01 07:57:30|13325.1|13310.1|13324.1|13309.1|13325.1|13310.1|13324.1|13309.1|0
1648799870000|2022-04-01 07:57:50|13328|13313|13329.6|13314.6|13329.8|13314.8|13328|13313|1
1648799900000|2022-04-01 07:58:20|13325.6|13310.6|13325.6|13310.6|13325.6|13310.6|13325.6|13310.6|1
1648799930000|2022-04-01 07:58:50|13326.3|13311.3|13325.1|13310.1|13327.1|13312.1|13325.1|13310.1|0
1648799940000|2022-04-01 07:59:00|13325.6|13310.6|13327.1|13312.1|13327.1|13312.1|13325.6|13310.6|0
1648799950000|2022-04-01 07:59:10|13328.1|13313.1|13328.1|13313.1|13328.1|13313.1|13328.1|13313.1|0
1648799960000|2022-04-01 07:59:20|13325.6|13310.6|13325.1|13310.1|13325.6|13310.6|13325.1|13310.1|0
1648800000000|2022-04-01 08:00:00|13324.4|13309.4|13324.4|13309.4|13324.4|13309.4|13324.4|13309.4|0
1648800010000|2022-04-01 08:00:10|13324.1|13309.1|13324.6|13309.6|13327.1|13312.1|13324.1|13309.1|0
1648800020000|2022-04-01 08:00:20|13324.4|13309.4|13324.3|13309.3|13325.1|13310.1|13323.9|13308.9|0
1648800030000|2022-04-01 08:00:30|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|13324.6|13309.6|0
1648800040000|2022-04-01 08:00:40|13324.8|13309.8|13325.1|13310.1|13325.6|13310.6|13324.6|13309.6|0
1648800050000|2022-04-01 08:00:50|13325.3|13310.3|13325.8|13310.8|13326.3|13311.3|13325.3|13310.3|10
1648800060000|2022-04-01 08:01:00|13325.3|13310.3|13324.6|13309.6|13325.8|13310.8|13323.6|13308.6|3
1648800070000|2022-04-01 08:01:10|13324.8|13309.8|13325.6|13310.6|13326.6|13311.6|13324.8|13309.8|0
1648800080000|2022-04-01 08:01:20|13324.6|13309.6|13324.6|13309.6|13325.1|13310.1|13324.6|13309.6|0
1648800090000|2022-04-01 08:01:30|13325.1|13310.1|13325.6|13310.6|13326.1|13311.1|13324.6|13309.6|0
1648800100000|2022-04-01 08:01:40|13325.8|13310.8|13326.1|13311.1|13326.1|13311.1|13325.1|13310.1|0
1648800110000|2022-04-01 08:01:50|13326.6|13311.6|13326.6|13311.6|13326.6|13311.6|13326.6|13311.6|0
1648800140000|2022-04-01 08:02:20|13325.1|13310.1|13325.1|13310.1|13325.1|13310.1|13325.1|13310.1|0
1648800150000|2022-04-01 08:02:30|13325.6|13310.6|13325.6|13310.6|13327.1|13312.1|13325.6|13310.6|0
1648800160000|2022-04-01 08:02:40|13326.8|13311.8|13327.1|13312.1|13327.1|13312.1|13326.1|13311.1|0
1648800170000|2022-04-01 08:02:50|13327.3|13312.3|13327.1|13312.1|13328.1|13313.1|13327.1|13312.1|0
1648800180000|2022-04-01 08:03:00|13327.3|13312.3|13326.3|13311.3|13327.3|13312.3|13326.1|13311.1|0
1648800190000|2022-04-01 08:03:10|13327.8|13312.8|13330.8|13315.8|13333.5|13318.5|13326.8|13311.8|1
1648800200000|2022-04-01 08:03:20|13332.4|13317.4|13330.8|13315.8|13332.4|13317.4|13330.8|13315.8|0
1648800210000|2022-04-01 08:03:30|13331.1|13316.1|13331.1|13316.1|13331.1|13316.1|13331.1|13316.1|1
1648800220000|2022-04-01 08:03:40|13330.8|13315.8|13330.8|13315.8|13330.8|13315.8|13330.8|13315.8|0
1648800230000|2022-04-01 08:03:50|13330.6|13315.6|13330.4|13315.4|13330.6|13315.6|13330.4|13315.4|0
1648800240000|2022-04-01 08:04:00|13330.1|13315.1|13329.6|13314.6|13331.3|13316.3|13329.6|13314.6|0
1648800250000|2022-04-01 08:04:10|13329.8|13314.8|13331.9|13316.9|13332.3|13317.3|13329.8|13314.8|0
1648800260000|2022-04-01 08:04:20|13332.4|13317.4|13332.1|13317.1|13332.9|13317.9|13331.9|13316.9|3
1648800270000|2022-04-01 08:04:30|13332.4|13317.4|13332.4|13317.4|13332.4|13317.4|13332.3|13317.3|0
1648800280000|2022-04-01 08:04:40|13333.7|13318.7|13333.6|13318.6|13334.9|13319.9|13333.4|13318.4|1
1648800300000|2022-04-01 08:05:00|13333.9|13318.9|13334.4|13319.4|13334.4|13319.4|13333.9|13318.9|0
1648800320000|2022-04-01 08:05:20|13334.9|13319.9|13335.3|13320.3|13335.3|13320.3|13334.9|13319.9|0
1648800340000|2022-04-01 08:05:40|13334.8|13319.8|13334.8|13319.8|13335.3|13320.3|13334.8|13319.8|0
1648800350000|2022-04-01 08:05:50|13335.3|13320.3|13335.3|13320.3|13335.3|13320.3|13335.3|13320.3|0
1648800360000|2022-04-01 08:06:00|13335.5|13320.5|13335.8|13320.8|13335.8|13320.8|13335.5|13320.5|0
1648800420000|2022-04-01 08:07:00|13336|13321|13336.3|13321.3|13336.3|13321.3|13336|13321|0
1648800430000|2022-04-01 08:07:10|13335.8|13320.8|13336.4|13321.4|13336.4|13321.4|13335.6|13320.6|4
1648800450000|2022-04-01 08:07:30|13336.6|13321.6|13337.4|13322.4|13337.4|13322.4|13336.6|13321.6|0
1648800460000|2022-04-01 08:07:40|13336.9|13321.9|13336.9|13321.9|13336.9|13321.9|13336.9|13321.9|1
1648800470000|2022-04-01 08:07:50|13337.4|13322.4|13337.4|13322.4|13337.4|13322.4|13337.4|13322.4|0
1648800490000|2022-04-01 08:08:10|||||||||1
1648800540000|2022-04-01 08:09:00|13350.9|13335.9|13349.2|13334.2|13350.9|13335.9|13349.2|13334.2|17
1648800550000|2022-04-01 08:09:10|13348.4|13333.4|13353.4|13338.4|13353.4|13338.4|13348.4|13333.4|1
1648800560000|2022-04-01 08:09:20|13353.1|13338.1|13352.4|13337.4|13353.1|13338.1|13352.4|13337.4|0
1648800600000|2022-04-01 08:10:00|13350.9|13335.9|13351.3|13336.3|13351.3|13336.3|13350.9|13335.9|0
1648800610000|2022-04-01 08:10:10|13351.9|13336.9|13351.9|13336.9|13351.9|13336.9|13351.9|13336.9|0
1648800620000|2022-04-01 08:10:20|13352.9|13337.9|13364.4|13349.4|13365.3|13350.3|13352.9|13337.9|4
1648800630000|2022-04-01 08:10:30|13362.4|13347.4|13362.8|13347.8|13362.8|13347.8|13362.4|13347.4|0
1648800640000|2022-04-01 08:10:40|13363.8|13348.8|13363.9|13348.9|13363.9|13348.9|13363.4|13348.4|0
1648800680000|2022-04-01 08:11:20|13363.7|13348.7|13363.7|13348.7|13363.7|13348.7|13363.7|13348.7|0
1648800690000|2022-04-01 08:11:30|13364.1|13349.1|13363.4|13348.4|13364.1|13349.1|13363.4|13348.4|0
1648800700000|2022-04-01 08:11:40|13363.8|13348.8|13363.9|13348.9|13364.7|13349.7|13363.8|13348.8|0
1648800730000|2022-04-01 08:12:10|13364.4|13349.4|13364.4|13349.4|13364.4|13349.4|13364.4|13349.4|0
1648800740000|2022-04-01 08:12:20|13364.2|13349.2|13364.7|13349.7|13364.9|13349.9|13364.2|13349.2|0
1648800750000|2022-04-01 08:12:30|13364.4|13349.4|13364.7|13349.7|13365.2|13350.2|13364.4|13349.4|0
1648800760000|2022-04-01 08:12:40|13364.4|13349.4|13364.4|13349.4|13364.4|13349.4|13364.4|13349.4|0
1648800780000|2022-04-01 08:13:00|13364.6|13349.6|13365.5|13350.5|13366.2|13351.2|13364.6|13349.6|0
1648800790000|2022-04-01 08:13:10|13364.9|13349.9|13364.9|13349.9|13364.9|13349.9|13364.9|13349.9|0
1648800820000|2022-04-01 08:13:40|13365.2|13350.2|13365.2|13350.2|13365.2|13350.2|13365.2|13350.2|0
1648800830000|2022-04-01 08:13:50|13365.6|13350.6|13364.9|13349.9|13365.6|13350.6|13364.9|13349.9|0
1648800840000|2022-04-01 08:14:00|13363.7|13348.7|13363.7|13348.7|13363.7|13348.7|13363.7|13348.7|0
1648800850000|2022-04-01 08:14:10|13365|13350|13365.7|13350.7|13365.7|13350.7|13365|13350|1
1648800870000|2022-04-01 08:14:30|13365.4|13350.4|13365.4|13350.4|13365.4|13350.4|13365.4|13350.4|0
1648800880000|2022-04-01 08:14:40|13365.7|13350.7|13365.7|13350.7|13365.7|13350.7|13365.7|13350.7|0
1648800910000|2022-04-01 08:15:10|13366|13351|13371.7|13356.7|13371.7|13356.7|13366|13351|2
1648800920000|2022-04-01 08:15:20|13372.2|13357.2|13373.1|13358.1|13373.6|13358.6|13371.2|13356.2|5
1648800930000|2022-04-01 08:15:30|13372.9|13357.9|13372.7|13357.7|13372.9|13357.9|13372.7|13357.7|0
1648800940000|2022-04-01 08:15:40|13372.4|13357.4|13370.8|13355.8|13372.4|13357.4|13370.8|13355.8|1
1648800950000|2022-04-01 08:15:50|13367.9|13352.9|13368.7|13353.7|13369.1|13354.1|13367.9|13352.9|1
1648800960000|2022-04-01 08:16:00|13368.1|13353.1|13369.6|13354.6|13369.6|13354.6|13368.1|13353.1|0
1648800970000|2022-04-01 08:16:10|13369.9|13354.9|13370.9|13355.9|13370.9|13355.9|13369.9|13354.9|0
1648800980000|2022-04-01 08:16:20|13371.1|13356.1|13370.7|13355.7|13371.4|13356.4|13370.4|13355.4|0
1648800990000|2022-04-01 08:16:30|13371.4|13356.4|13371.4|13356.4|13371.4|13356.4|13371.4|13356.4|0
1648801030000|2022-04-01 08:17:10|13364|13349|13363.4|13348.4|13364|13349|13363.4|13348.4|1
1648801050000|2022-04-01 08:17:30|13363.2|13348.2|13362.7|13347.7|13363.2|13348.2|13362.7|13347.7|0
1648801060000|2022-04-01 08:17:40|13362.4|13347.4|13360.4|13345.4|13362.4|13347.4|13360.4|13345.4|0
1648801070000|2022-04-01 08:17:50|13359.9|13344.9|13358.7|13343.7|13359.9|13344.9|13357.4|13342.4|1
1648801080000|2022-04-01 08:18:00|13358.4|13343.4|13357.2|13342.2|13358.4|13343.4|13356.7|13341.7|2
1648801090000|2022-04-01 08:18:10|13356.9|13341.9|13356.9|13341.9|13356.9|13341.9|13356.9|13341.9|0
1648801110000|2022-04-01 08:18:30|13357.4|13342.4|13357.9|13342.9|13357.9|13342.9|13357.4|13342.4|0
1648801130000|2022-04-01 08:18:50|13354.2|13339.2|13355.7|13340.7|13355.7|13340.7|13353.4|13338.4|1
1648801140000|2022-04-01 08:19:00|13355.4|13340.4|13355.4|13340.4|13355.4|13340.4|13355.4|13340.4|0
1648801150000|2022-04-01 08:19:10|13355.2|13340.2|13361.3|13346.3|13361.3|13346.3|13354.9|13339.9|1
1648801220000|2022-04-01 08:20:20|13362.2|13347.2|13363.2|13348.2|13363.4|13348.4|13361.8|13346.8|0
1648801230000|2022-04-01 08:20:30|13363.5|13348.5|13364.7|13349.7|13364.7|13349.7|13363.5|13348.5|0
1648801240000|2022-04-01 08:20:40|13364.4|13349.4|13364.4|13349.4|13364.4|13349.4|13364.4|13349.4|0
1648801250000|2022-04-01 08:20:50|13364.7|13349.7|13362.7|13347.7|13364.7|13349.7|13362.7|13347.7|0
1648801260000|2022-04-01 08:21:00|13362.3|13347.3|13362.7|13347.7|13362.7|13347.7|13362.3|13347.3|1
1648801270000|2022-04-01 08:21:10|13361.2|13346.2|13361.8|13346.8|13361.8|13346.8|13361.2|13346.2|1
1648801280000|2022-04-01 08:21:20|13363.2|13348.2|13363.2|13348.2|13363.2|13348.2|13363.2|13348.2|0
1648801300000|2022-04-01 08:21:40|13363.3|13348.3|13361.7|13346.7|13364|13349|13361.7|13346.7|0
1648801360000|2022-04-01 08:22:40|13362.4|13347.4|13362.6|13347.6|13363.2|13348.2|13362.4|13347.4|0
1648801390000|2022-04-01 08:23:10|13359.8|13344.8|13360.2|13345.2|13360.2|13345.2|13359.8|13344.8|1
1648801410000|2022-04-01 08:23:30|13361.1|13346.1|13362.5|13347.5|13362.8|13347.8|13361.1|13346.1|0
1648801420000|2022-04-01 08:23:40|13362.1|13347.1|13362.1|13347.1|13362.1|13347.1|13362.1|13347.1|0
1648801430000|2022-04-01 08:23:50|13362.5|13347.5|13363.1|13348.1|13363.1|13348.1|13362.5|13347.5|0
1648801450000|2022-04-01 08:24:10|13364.1|13349.1|13363.5|13348.5|13364.1|13349.1|13363.1|13348.1|0
1648801470000|2022-04-01 08:24:30|13363.1|13348.1|13363.8|13348.8|13363.8|13348.8|13363.1|13348.1|0
1648801480000|2022-04-01 08:24:40|13363.2|13348.2|13363.2|13348.2|13363.2|13348.2|13363.2|13348.2|0
1648801490000|2022-04-01 08:24:50|13363.5|13348.5|13363.5|13348.5|13364|13349|13363.3|13348.3|0
1648801500000|2022-04-01 08:25:00|13363.1|13348.1|13365.5|13350.5|13365.5|13350.5|13363.1|13348.1|0
1648801510000|2022-04-01 08:25:10|13363.1|13348.1|13363.7|13348.7|13364.3|13349.3|13363.1|13348.1|0
1648801520000|2022-04-01 08:25:20|13363.5|13348.5|13363.3|13348.3|13364|13349|13363.3|13348.3|0
1648801530000|2022-04-01 08:25:30|13365|13350|13364.7|13349.7|13366|13351|13364|13349|0
1648801540000|2022-04-01 08:25:40|13365.2|13350.2|13363.1|13348.1|13365.2|13350.2|13363.1|13348.1|0
1648801570000|2022-04-01 08:26:10|13363.3|13348.3|13362|13347|13363.5|13348.5|13362|13347|0
1648801580000|2022-04-01 08:26:20|13362.2|13347.2|13361.1|13346.1|13363|13348|13361.1|13346.1|0
1648801590000|2022-04-01 08:26:30|13360.8|13345.8|13360.8|13345.8|13360.8|13345.8|13360.8|13345.8|0
1648801600000|2022-04-01 08:26:40|13361.2|13346.2|13361.8|13346.8|13362.3|13347.3|13361.2|13346.2|0
1648801620000|2022-04-01 08:27:00|13362.3|13347.3|13364.5|13349.5|13365.5|13350.5|13362.3|13347.3|0
1648801630000|2022-04-01 08:27:10|13365|13350|13363.1|13348.1|13365.2|13350.2|13363.1|13348.1|0
1648801640000|2022-04-01 08:27:20|13362.8|13347.8|13363.7|13348.7|13364.5|13349.5|13362.3|13347.3|0
1648801650000|2022-04-01 08:27:30|13363.5|13348.5|13363.6|13348.6|13365.2|13350.2|13363.5|13348.5|0
1648801660000|2022-04-01 08:27:40|13363.3|13348.3|13363.3|13348.3|13363.3|13348.3|13363.3|13348.3|0
1648801670000|2022-04-01 08:27:50|13361.8|13346.8|13363.5|13348.5|13365.2|13350.2|13361.8|13346.8|0
1648801680000|2022-04-01 08:28:00|13363.7|13348.7|13363.5|13348.5|13365.2|13350.2|13363.5|13348.5|0
1648801700000|2022-04-01 08:28:20|13364.7|13349.7|13363.5|13348.5|13365.7|13350.7|13363.5|13348.5|0
1648801710000|2022-04-01 08:28:30|13362.7|13347.7|13363.2|13348.2|13363.5|13348.5|13362|13347|0
1648801740000|2022-04-01 08:29:00|13363.3|13348.3|13362.7|13347.7|13365|13350|13362.5|13347.5|0
1648801750000|2022-04-01 08:29:10|13362.5|13347.5|13362.5|13347.5|13363.3|13348.3|13362.5|13347.5|0
1648801760000|2022-04-01 08:29:20|13362.7|13347.7|13363.7|13348.7|13364.2|13349.2|13362.5|13347.5|0
1648801770000|2022-04-01 08:29:30|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|0
1648801780000|2022-04-01 08:29:40|13363.7|13348.7|13363.2|13348.2|13363.7|13348.7|13363.2|13348.2|0
1648801800000|2022-04-01 08:30:00|13364.5|13349.5|13366.1|13351.1|13366.1|13351.1|13364|13349|0
1648801810000|2022-04-01 08:30:10|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|13366|13351|0
1648801820000|2022-04-01 08:30:20|13365.5|13350.5|13365.5|13350.5|13365.5|13350.5|13365.5|13350.5|0
1648801860000|2022-04-01 08:31:00|13367.8|13352.8|13372.2|13357.2|13373.7|13358.7|13367.8|13352.8|5
1648801870000|2022-04-01 08:31:10|13373.2|13358.2|13373.2|13358.2|13373.2|13358.2|13373.2|13358.2|3
1648801880000|2022-04-01 08:31:20|13373.7|13358.7|13372.7|13357.7|13373.7|13358.7|13372.7|13357.7|0
1648801910000|2022-04-01 08:31:50|13373.2|13358.2|13372.2|13357.2|13373.2|13358.2|13372.2|13357.2|0
1648801930000|2022-04-01 08:32:10|13372|13357|13372|13357|13372.2|13357.2|13371.5|13356.5|0
1648801940000|2022-04-01 08:32:20|13372.4|13357.4|13372.7|13357.7|13372.7|13357.7|13372.4|13357.4|0
1648801950000|2022-04-01 08:32:30|13372.5|13357.5|13372.5|13357.5|13372.7|13357.7|13372.5|13357.5|0
1648801960000|2022-04-01 08:32:40|13372|13357|13372|13357|13372|13357|13372|13357|0
1648801970000|2022-04-01 08:32:50|13371.7|13356.7|13365.4|13350.4|13371.7|13356.7|13365.4|13350.4|2
1648801980000|2022-04-01 08:33:00|13367|13352|13367|13352|13369|13354|13367|13352|1
1648801990000|2022-04-01 08:33:10|13367.3|13352.3|13368.5|13353.5|13368.5|13353.5|13367.3|13352.3|0
1648802020000|2022-04-01 08:33:40|13369|13354|13369|13354|13369|13354|13369|13354|0
1648802030000|2022-04-01 08:33:50|13369.2|13354.2|13366.8|13351.8|13369.2|13354.2|13366.8|13351.8|0
1648802040000|2022-04-01 08:34:00|13366.5|13351.5|13366.5|13351.5|13366.5|13351.5|13366.5|13351.5|0
1648802050000|2022-04-01 08:34:10|13366.3|13351.3|13367|13352|13367|13352|13366.3|13351.3|1
1648802060000|2022-04-01 08:34:20|13368.4|13353.4|13370.8|13355.8|13371.7|13356.7|13368.4|13353.4|5
1648802070000|2022-04-01 08:34:30|13371|13356|13367.5|13352.5|13371.3|13356.3|13367.5|13352.5|0
1648802080000|2022-04-01 08:34:40|13368.8|13353.8|13363.6|13348.6|13369.1|13354.1|13363.6|13348.6|0
1648802090000|2022-04-01 08:34:50|13363.5|13348.5|13362.1|13347.1|13363.5|13348.5|13362.1|13347.1|0
1648802100000|2022-04-01 08:35:00|13361.7|13346.7|13360.8|13345.8|13361.7|13346.7|13360.8|13345.8|0
1648802110000|2022-04-01 08:35:10|13361.5|13346.5|13361.5|13346.5|13361.5|13346.5|13361.5|13346.5|0
1648802120000|2022-04-01 08:35:20|13361.8|13346.8|13361.3|13346.3|13361.8|13346.8|13361.3|13346.3|0
1648802130000|2022-04-01 08:35:30|13360.6|13345.6|13360.6|13345.6|13360.6|13345.6|13360.6|13345.6|0
1648802140000|2022-04-01 08:35:40|13362.1|13347.1|13361.9|13346.9|13362.1|13347.1|13361.1|13346.1|0
1648802160000|2022-04-01 08:36:00|13361.6|13346.6|13361.6|13346.6|13361.6|13346.6|13361.6|13346.6|0
1648802170000|2022-04-01 08:36:10|13360.9|13345.9|13360.4|13345.4|13360.9|13345.9|13360.4|13345.4|0
1648802210000|2022-04-01 08:36:50|13358.1|13343.1|13353.1|13338.1|13358.1|13343.1|13353.1|13338.1|2
1648802220000|2022-04-01 08:37:00|13353.4|13338.4|13354.9|13339.9|13354.9|13339.9|13353.4|13338.4|0
1648802230000|2022-04-01 08:37:10|13355.9|13340.9|13355.9|13340.9|13355.9|13340.9|13355.9|13340.9|0
1648802290000|2022-04-01 08:38:10|13354.4|13339.4|13353.1|13338.1|13354.4|13339.4|13352.9|13337.9|0
1648802310000|2022-04-01 08:38:30|13352.8|13337.8|13352.8|13337.8|13352.8|13337.8|13352.8|13337.8|0
1648802360000|2022-04-01 08:39:20|13353.1|13338.1|13352.1|13337.1|13353.1|13338.1|13352.1|13337.1|0
1648802370000|2022-04-01 08:39:30|13351.6|13336.6|13351.6|13336.6|13351.6|13336.6|13351.6|13336.6|0
1648802380000|2022-04-01 08:39:40|13351|13336|13349.4|13334.4|13351|13336|13347.9|13332.9|0
1648802400000|2022-04-01 08:40:00|13349.1|13334.1|13349.1|13334.1|13349.1|13334.1|13349.1|13334.1|0
1648802450000|2022-04-01 08:40:50|13347.4|13332.4|13348.4|13333.4|13348.4|13333.4|13347.4|13332.4|0
1648802550000|2022-04-01 08:42:30|13345.9|13330.9|13346.4|13331.4|13346.4|13331.4|13345.9|13330.9|0
1648802610000|2022-04-01 08:43:30|13346.9|13331.9|13346.9|13331.9|13346.9|13331.9|13346.9|13331.9|0
1648802690000|2022-04-01 08:44:50|13346.2|13331.2|13345.2|13330.2|13346.2|13331.2|13345.2|13330.2|0
1648802700000|2022-04-01 08:45:00|13344.9|13329.9|13344.9|13329.9|13344.9|13329.9|13344.9|13329.9|0
1648802720000|2022-04-01 08:45:20|13343.9|13328.9|13338.9|13323.9|13344.1|13329.1|13338.9|13323.9|5
1648802760000|2022-04-01 08:46:00|13339.1|13324.1|13339.4|13324.4|13339.4|13324.4|13339.1|13324.1|0
1648802770000|2022-04-01 08:46:10|13339.2|13324.2|13338.9|13323.9|13339.2|13324.2|13338.9|13323.9|0
1648802810000|2022-04-01 08:46:50|13338.4|13323.4|13338|13323|13338.4|13323.4|13338|13323|0
1648802820000|2022-04-01 08:47:00|13338.5|13323.5|13338.7|13323.7|13338.7|13323.7|13338.5|13323.5|0
1648802840000|2022-04-01 08:47:20|13338.5|13323.5|13338.2|13323.2|13338.5|13323.5|13338.2|13323.2|0
1648802890000|2022-04-01 08:48:10|13338.7|13323.7|13338.7|13323.7|13338.7|13323.7|13338.7|13323.7|0
1648802940000|2022-04-01 08:49:00|13338.9|13323.9|13338.9|13323.9|13338.9|13323.9|13338.9|13323.9|0
1648802950000|2022-04-01 08:49:10|13338.4|13323.4|13338|13323|13338.4|13323.4|13338|13323|1
1648802960000|2022-04-01 08:49:20|13337.1|13322.1|13336.5|13321.5|13337.1|13322.1|13336.5|13321.5|2
1648802970000|2022-04-01 08:49:30|13337|13322|13337|13322|13337|13322|13337|13322|1
1648803010000|2022-04-01 08:50:10|13337.2|13322.2|13335.4|13320.4|13337.2|13322.2|13335|13320|0
1648803020000|2022-04-01 08:50:20|13336|13321|13335.5|13320.5|13336|13321|13335.5|13320.5|0
1648803030000|2022-04-01 08:50:30|13335.3|13320.3|13335|13320|13335.3|13320.3|13335|13320|0
1648803040000|2022-04-01 08:50:40|13335.4|13320.4|13335.5|13320.5|13335.5|13320.5|13335.4|13320.4|0
1648803080000|2022-04-01 08:51:20|13336|13321|13335|13320|13336|13321|13335|13320|0
1648803090000|2022-04-01 08:51:30|13335.2|13320.2|13335.5|13320.5|13335.5|13320.5|13335.2|13320.2|0
1648803100000|2022-04-01 08:51:40|13335.9|13320.9|13336.2|13321.2|13336.2|13321.2|13335.9|13320.9|0
1648803110000|2022-04-01 08:51:50|13336.7|13321.7|13336.2|13321.2|13336.7|13321.7|13336.2|13321.2|0
1648803130000|2022-04-01 08:52:10|13335.2|13320.2|13335|13320|13335.2|13320.2|13335|13320|0
1648803150000|2022-04-01 08:52:30|13334.7|13319.7|13334.7|13319.7|13334.7|13319.7|13334.7|13319.7|0
1648803170000|2022-04-01 08:52:50|13334.2|13319.2|13334.2|13319.2|13334.2|13319.2|13334.2|13319.2|0
1648803180000|2022-04-01 08:53:00|13335.1|13320.1|13337.4|13322.4|13337.4|13322.4|13335.1|13320.1|3
1648803240000|2022-04-01 08:54:00|13334.8|13319.8|13333|13318|13334.8|13319.8|13333|13318|4
1648803250000|2022-04-01 08:54:10|||||||||1
1648803270000|2022-04-01 08:54:30|13329.2|13314.2|13326.4|13311.4|13329.2|13314.2|13326.4|13311.4|1
1648803280000|2022-04-01 08:54:40|13327.1|13312.1|13327.1|13312.1|13327.1|13312.1|13327.1|13312.1|0
1648803300000|2022-04-01 08:55:00|13328.4|13313.4|13328.4|13313.4|13328.4|13313.4|13328.4|13313.4|0
1648803310000|2022-04-01 08:55:10|13326.9|13311.9|13326.4|13311.4|13326.9|13311.9|13326.4|13311.4|0
1648803400000|2022-04-01 08:56:40|13326.2|13311.2|13325.7|13310.7|13326.2|13311.2|13325.7|13310.7|0
1648803420000|2022-04-01 08:57:00|13329.7|13314.7|13331.4|13316.4|13331.7|13316.7|13329.7|13314.7|1
1648803430000|2022-04-01 08:57:10|13330.8|13315.8|13330.9|13315.9|13330.9|13315.9|13330.8|13315.8|0
1648803440000|2022-04-01 08:57:20|13335|13320|13334.2|13319.2|13335|13320|13334.2|13319.2|1
1648803450000|2022-04-01 08:57:30|13333.9|13318.9|13333.9|13318.9|13333.9|13318.9|13333.9|13318.9|0
1648803480000|2022-04-01 08:58:00|13335.6|13320.6|13338.7|13323.7|13338.7|13323.7|13335.6|13320.6|0
1648803490000|2022-04-01 08:58:10|13338.3|13323.3|13338.3|13323.3|13338.3|13323.3|13338.3|13323.3|0
1648803540000|2022-04-01 08:59:00|13338.8|13323.8|13338.8|13323.8|13338.8|13323.8|13338.8|13323.8|0
1648803570000|2022-04-01 08:59:30|13339.3|13324.3|13339.8|13324.8|13339.8|13324.8|13339.3|13324.3|0
1648803580000|2022-04-01 08:59:40|13339.3|13324.3|13339.3|13324.3|13339.3|13324.3|13339.3|13324.3|0
1648803590000|2022-04-01 08:59:50|13339.2|13324.2|13338.8|13323.8|13339.2|13324.2|13338.8|13323.8|0
1648803630000|2022-04-01 09:00:30|13339.3|13324.3|13339.3|13324.3|13339.3|13324.3|13339.3|13324.3|0
1648803670000|2022-04-01 09:01:10|13339.2|13324.2|13338.8|13323.8|13339.2|13324.2|13338.8|13323.8|0
1648803720000|2022-04-01 09:02:00|13339.3|13324.3|13339.3|13324.3|13339.3|13324.3|13339.3|13324.3|0
1648803770000|2022-04-01 09:02:50|13343.8|13328.8|13347.8|13332.8|13347.8|13332.8|13343.8|13328.8|2
1648803780000|2022-04-01 09:03:00|13348|13333|13349.3|13334.3|13349.3|13334.3|13348|13333|0
1648803800000|2022-04-01 09:03:20|13349.5|13334.5|13349.8|13334.8|13349.8|13334.8|13349.5|13334.5|0
1648803850000|2022-04-01 09:04:10|13349.6|13334.6|13349.3|13334.3|13349.6|13334.6|13349.3|13334.3|0
1648803870000|2022-04-01 09:04:30|13350.3|13335.3|13351.3|13336.3|13351.3|13336.3|13350.3|13335.3|0
1648803890000|2022-04-01 09:04:50|13356.8|13341.8|13360.7|13345.7|13360.7|13345.7|13356.8|13341.8|1
1648803900000|2022-04-01 09:05:00|13361|13346|13363.2|13348.2|13363.2|13348.2|13361|13346|0
1648803910000|2022-04-01 09:05:10|13362.9|13347.9|13362.5|13347.5|13362.9|13347.9|13362.5|13347.5|1
1648803970000|2022-04-01 09:06:10|13368.2|13353.2|13366.5|13351.5|13369.3|13354.3|13364|13340.2|7
1648804030000|2022-04-01 09:07:10|13365|13350|13365.8|13350.8|13366.3|13351.3|13365|13350|0
1648804040000|2022-04-01 09:07:20|13364.3|13349.3|13361.8|13346.8|13364.3|13349.3|13361.8|13346.8|0
1648804080000|2022-04-01 09:08:00|13366.3|13351.3|13369.2|13354.2|13369.2|13354.2|13366.3|13351.3|1
1648804090000|2022-04-01 09:08:10|13369.3|13354.3|13369.2|13354.2|13369.3|13354.3|13369.2|13354.2|0
1648804110000|2022-04-01 09:08:30|||||||||1
1648804170000|2022-04-01 09:09:30|13366.2|13351.2|13366.2|13351.2|13366.2|13351.2|13366.2|13351.2|1
1648804180000|2022-04-01 09:09:40|13368.8|13353.8|13368.8|13353.8|13368.8|13353.8|13368.8|13353.8|0
1648804200000|2022-04-01 09:10:00|||||||||7
1648804220000|2022-04-01 09:10:20|13369|13354|13369|13354|13369|13354|13369|13354|0
1648804230000|2022-04-01 09:10:30|13369.1|13354.1|13369.6|13354.6|13369.6|13354.6|13369.1|13354.1|0
1648804240000|2022-04-01 09:10:40|13369.8|13354.8|13369.8|13354.8|13370|13355|13369.8|13354.8|0
1648804250000|2022-04-01 09:10:50|13372.6|13357.6|13372.3|13357.3|13372.6|13357.6|13371.8|13356.8|0
1648804260000|2022-04-01 09:11:00|13372.6|13357.6|13373|13358|13373.1|13358.1|13372.6|13357.6|0
1648804270000|2022-04-01 09:11:10|13372.6|13357.6|13372.6|13357.6|13372.6|13357.6|13372.6|13357.6|0
1648804280000|2022-04-01 09:11:20|13372.8|13357.8|13373.1|13358.1|13373.1|13358.1|13372.8|13357.8|0
1648804290000|2022-04-01 09:11:30|13372.8|13357.8|13372.1|13357.1|13372.8|13357.8|13372.1|13357.1|0
1648804310000|2022-04-01 09:11:50|13374.6|13359.6|13374.6|13359.6|13374.6|13359.6|13374.6|13359.6|4
1648804350000|2022-04-01 09:12:30|13375.1|13360.1|13375.1|13360.1|13375.1|13360.1|13375.1|13360.1|0
1648804410000|2022-04-01 09:13:30|13372.5|13357.5|13373.6|13358.6|13373.6|13358.6|13372.5|13357.5|1
1648804460000|2022-04-01 09:14:20|13372.9|13357.9|13371.6|13356.6|13372.9|13357.9|13371.6|13356.6|0
1648804470000|2022-04-01 09:14:30|13371.3|13356.3|13371|13356|13371.3|13356.3|13371|13356|0
1648804490000|2022-04-01 09:14:50|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|0
1648804530000|2022-04-01 09:15:30|13371|13356|13370.1|13355.1|13371|13356|13370.1|13355.1|0
1648804540000|2022-04-01 09:15:40|13369.4|13354.4|13369.4|13354.4|13369.4|13354.4|13369.4|13354.4|0
1648804550000|2022-04-01 09:15:50|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|1
1648804560000|2022-04-01 09:16:00|13372.1|13357.1|13371.7|13356.7|13372.6|13357.6|13371.7|13356.7|2
1648804570000|2022-04-01 09:16:10|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|0
1648804580000|2022-04-01 09:16:20|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|0
1648804650000|2022-04-01 09:17:30|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|13370.6|13355.6|0
1648804800000|2022-04-01 09:20:00|13371.3|13356.3|13371.6|13356.6|13371.6|13356.6|13371.3|13356.3|0
1648804820000|2022-04-01 09:20:20|13371.1|13356.1|13369.4|13354.4|13371.1|13356.1|13369.4|13354.4|0
1648804880000|2022-04-01 09:21:20|13370.4|13355.4|13371.4|13356.4|13371.4|13356.4|13370.4|13355.4|1
1648804890000|2022-04-01 09:21:30|13371.1|13356.1|13370.7|13355.7|13371.1|13356.1|13370.7|13355.7|0
1648804960000|2022-04-01 09:22:40|13371.1|13356.1|13370.7|13355.7|13371.1|13356.1|13370.7|13355.7|0
1648804980000|2022-04-01 09:23:00|13371.1|13356.1|13371.1|13356.1|13371.1|13356.1|13371.1|13356.1|0
1648804990000|2022-04-01 09:23:10|13370.7|13355.7|13370.7|13355.7|13370.7|13355.7|13370.7|13355.7|0
1648805000000|2022-04-01 09:23:20|13370.9|13355.9|13377.4|13362.4|13377.9|13362.9|13370.7|13355.7|4
1648805010000|2022-04-01 09:23:30|13377.7|13362.7|13378.2|13363.2|13378.2|13363.2|13377.7|13362.7|0
1648805040000|2022-04-01 09:24:00|13375|13360|13374.2|13359.2|13375|13360|13373.2|13358.2|1
1648805050000|2022-04-01 09:24:10|13374.4|13359.4|13374.7|13359.7|13374.7|13359.7|13374.4|13359.4|0
1648805070000|2022-04-01 09:24:30|13374.2|13359.2|13375.2|13360.2|13375.2|13360.2|13373.7|13358.7|0
1648805090000|2022-04-01 09:24:50|13374.7|13359.7|13374.7|13359.7|13374.7|13359.7|13374.7|13359.7|0
1648805100000|2022-04-01 09:25:00|13371.9|13356.9|13371.4|13356.4|13373.1|13358.1|13371.4|13356.4|2
1648805200000|2022-04-01 09:26:40|13371.5|13356.5|13371.2|13356.2|13371.5|13356.5|13371.2|13356.2|0
1648805210000|2022-04-01 09:26:50|13370.9|13355.9|13371.2|13356.2|13371.2|13356.2|13370.7|13355.7|2
1648805220000|2022-04-01 09:27:00|13370.7|13355.7|13370.7|13355.7|13370.7|13355.7|13370.7|13355.7|0
1648805240000|2022-04-01 09:27:20|13371.3|13356.3|13373.4|13358.4|13373.4|13358.4|13371.3|13356.3|0
1648805280000|2022-04-01 09:28:00|13373.2|13358.2|13373.2|13358.2|13373.2|13358.2|13373.2|13358.2|0
1648805290000|2022-04-01 09:28:10|13374.1|13359.1|13376.9|13361.9|13376.9|13361.9|13374.1|13359.1|0
1648805300000|2022-04-01 09:28:20|||||||||1
1648805310000|2022-04-01 09:28:30|13376.4|13361.4|13376.9|13361.9|13376.9|13361.9|13376.4|13361.4|1
1648805360000|2022-04-01 09:29:20|13375.3|13360.3|13378.2|13363.2|13378.2|13363.2|13375.3|13360.3|1
1648805370000|2022-04-01 09:29:30|13378.6|13363.6|13378.6|13363.6|13378.6|13363.6|13378.6|13363.6|0
1648805400000|2022-04-01 09:30:00|13378|13363|13374.2|13359.2|13378|13363|13374.1|13359.1|0
1648805410000|2022-04-01 09:30:10|13373.5|13358.5|13374.4|13359.4|13374.9|13359.9|13373.4|13358.4|0
1648805420000|2022-04-01 09:30:20|13375.9|13360.9|13375.9|13360.9|13375.9|13360.9|13375.9|13360.9|0
1648805440000|2022-04-01 09:30:40|13376.1|13361.1|13376.1|13361.1|13376.1|13361.1|13376.1|13361.1|0
1648805450000|2022-04-01 09:30:50|13375.7|13360.7|13375.9|13360.9|13375.9|13360.9|13375.4|13360.4|0
1648805490000|2022-04-01 09:31:30|13377.6|13362.6|13378.1|13363.1|13378.1|13363.1|13377.6|13362.6|0
1648805520000|2022-04-01 09:32:00|13378.2|13363.2|13378.6|13363.6|13378.6|13363.6|13378.2|13363.2|0
1648805530000|2022-04-01 09:32:10|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|0
1648805580000|2022-04-01 09:33:00|13379.2|13364.2|13379.6|13364.6|13379.6|13364.6|13379.2|13364.2|0
1648805610000|2022-04-01 09:33:30|13379.5|13364.5|13379.5|13364.5|13379.5|13364.5|13379.5|13364.5|0
1648805640000|2022-04-01 09:34:00|13380|13365|13380|13365|13380|13365|13380|13365|0
1648805650000|2022-04-01 09:34:10|13380.4|13365.4|13380|13365|13381|13366|13380|13365|9
1648805670000|2022-04-01 09:34:30|13380.9|13365.9|13380.7|13365.7|13380.9|13365.9|13380.5|13365.5|1
1648805680000|2022-04-01 09:34:40|13381|13366|13380.5|13365.5|13381|13366|13380.5|13365.5|0
1648805690000|2022-04-01 09:34:50|13380.7|13365.7|13381|13366|13381|13366|13380.7|13365.7|0
1648805700000|2022-04-01 09:35:00|13380.9|13365.9|13381.5|13366.5|13381.5|13366.5|13380.9|13365.9|0
1648805710000|2022-04-01 09:35:10|13382.5|13367.5|13382.9|13367.9|13382.9|13367.9|13382.5|13367.5|1
1648805730000|2022-04-01 09:35:30|13382.7|13367.7|13381.3|13366.3|13382.7|13367.7|13381.3|13366.3|1
1648805740000|2022-04-01 09:35:40|13378.4|13363.4|13379.4|13364.4|13379.9|13364.9|13378.4|13363.4|0
1648805750000|2022-04-01 09:35:50|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|0
1648805770000|2022-04-01 09:36:10|13379.7|13364.7|13379.4|13364.4|13379.7|13364.7|13378.7|13363.7|0
1648805800000|2022-04-01 09:36:40|13379.2|13364.2|13379.4|13364.4|13379.4|13364.4|13378.9|13363.9|1
1648805810000|2022-04-01 09:36:50|13378.4|13363.4|13378.4|13363.4|13378.4|13363.4|13378.4|13363.4|0
1648805820000|2022-04-01 09:37:00|13378.9|13363.9|13378.9|13363.9|13378.9|13363.9|13378.9|13363.9|0
1648805830000|2022-04-01 09:37:10|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|0
1648805850000|2022-04-01 09:37:30|13380|13365|13379.4|13364.4|13380|13365|13379.4|13364.4|0
1648805860000|2022-04-01 09:37:40|13378.9|13363.9|13378.9|13363.9|13378.9|13363.9|13378.9|13363.9|0
1648805870000|2022-04-01 09:37:50|13379.9|13364.9|13379.9|13364.9|13379.9|13364.9|13379.9|13364.9|0
1648805910000|2022-04-01 09:38:30|13379.8|13364.8|13379.8|13364.8|13379.8|13364.8|13379.8|13364.8|0
1648805940000|2022-04-01 09:39:00|13380|13365|13380.5|13365.5|13380.5|13365.5|13380|13365|0
1648805950000|2022-04-01 09:39:10|13380.8|13365.8|13380.8|13365.8|13380.8|13365.8|13380.8|13365.8|0
1648805970000|2022-04-01 09:39:30|13381.8|13366.8|13381.8|13366.8|13381.8|13366.8|13381.8|13366.8|0
1648806000000|2022-04-01 09:40:00|13382|13367|13382|13367|13382|13367|13382|13367|0
1648806010000|2022-04-01 09:40:10|13382.3|13367.3|13382.3|13367.3|13382.3|13367.3|13382.3|13367.3|0
1648806020000|2022-04-01 09:40:20|13382.8|13367.8|13382.8|13367.8|13382.8|13367.8|13382.8|13367.8|0
1648806030000|2022-04-01 09:40:30|13383.3|13368.3|13383.3|13368.3|13383.3|13368.3|13383.3|13368.3|0
1648806050000|2022-04-01 09:40:50|13386.2|13371.2|13390.4|13375.4|13391.7|13376.7|13386.2|13371.2|1
1648806060000|2022-04-01 09:41:00|13391|13376|13393.4|13378.4|13393.4|13378.4|13391|13376|0
1648806090000|2022-04-01 09:41:30|13393.9|13378.9|13392|13377|13395|13380|13392|13377|1
1648806120000|2022-04-01 09:42:00|13392.5|13377.5|13392.5|13377.5|13392.5|13377.5|13392.5|13377.5|0
1648806150000|2022-04-01 09:42:30|13393|13378|13394|13379|13394|13379|13393|13378|0
1648806240000|2022-04-01 09:44:00|13393.3|13378.3|13394|13379|13394|13379|13392.4|13377.4|1
1648806270000|2022-04-01 09:44:30|13393.3|13378.3|13392.5|13377.5|13393.3|13378.3|13392.5|13377.5|1
1648806280000|2022-04-01 09:44:40|13393.5|13378.5|13393.5|13378.5|13393.5|13378.5|13393.5|13378.5|0
1648806290000|2022-04-01 09:44:50|13393|13378|13393.2|13378.2|13393.2|13378.2|13392.5|13377.5|0
1648806300000|2022-04-01 09:45:00|13393.5|13378.5|13393|13378|13393.5|13378.5|13393|13378|0
1648806310000|2022-04-01 09:45:10|13392.6|13377.6|13394|13379|13394.5|13379.5|13392.2|13377.2|1
1648806340000|2022-04-01 09:45:40|||||||||1
1648806390000|2022-04-01 09:46:30|13393.5|13378.5|13393.7|13378.7|13393.7|13378.7|13393.5|13378.5|0
1648806400000|2022-04-01 09:46:40|13394|13379|13391.8|13376.8|13394|13379|13391.8|13376.8|2
1648806410000|2022-04-01 09:46:50|13393|13378|13391|13376|13393|13378|13390.8|13375.8|0
1648806420000|2022-04-01 09:47:00|13391.3|13376.3|13391.3|13376.3|13391.3|13376.3|13391.3|13376.3|0
1648806430000|2022-04-01 09:47:10|13391.8|13376.8|13393.5|13378.5|13393.5|13378.5|13391.3|13376.3|0
1648806440000|2022-04-01 09:47:20|13393.3|13378.3|13393.5|13378.5|13393.5|13378.5|13393.3|13378.3|0
1648806450000|2022-04-01 09:47:30|13393.7|13378.7|13391.8|13376.8|13393.7|13378.7|13391.8|13376.8|0
1648806460000|2022-04-01 09:47:40|13393.6|13378.6|13394|13379|13394|13379|13393.6|13378.6|0
1648806470000|2022-04-01 09:47:50|||||||||2
1648806480000|2022-04-01 09:48:00|13393.8|13378.8|13394|13379|13394|13379|13393.5|13378.5|0
1648806490000|2022-04-01 09:48:10|13395.3|13380.3|13395.3|13380.3|13395.3|13380.3|13395.3|13380.3|0
1648806520000|2022-04-01 09:48:40|13398.8|13383.8|13398.8|13383.8|13398.8|13383.8|13398.8|13383.8|0
1648806530000|2022-04-01 09:48:50|13399|13384|13398.8|13383.8|13399.3|13384.3|13398.3|13383.3|0
1648806540000|2022-04-01 09:49:00|13399|13384|13399.3|13384.3|13399.3|13384.3|13399|13384|0
1648806590000|2022-04-01 09:49:50|13399.1|13384.1|13399.3|13384.3|13399.3|13384.3|13398.1|13383.1|0
1648806600000|2022-04-01 09:50:00|||||||||3
1648806620000|2022-04-01 09:50:20|13398.8|13383.8|13398|13383|13398.8|13383.8|13397|13382|0
1648806630000|2022-04-01 09:50:30|13398.3|13383.3|13400.6|13385.6|13400.6|13385.6|13398.3|13383.3|0
1648806660000|2022-04-01 09:51:00|13403.8|13388.8|13403.1|13388.1|13404.3|13389.3|13403.1|13388.1|1
1648806680000|2022-04-01 09:51:20|13402.9|13387.9|13402.3|13387.3|13402.9|13387.9|13402.3|13387.3|0
1648806690000|2022-04-01 09:51:30|13402.5|13387.5|13415.6|13400.6|13418.8|13403.8|13402.5|13387.5|6
1648806700000|2022-04-01 09:51:40|13416.3|13401.3|13414.3|13399.3|13416.3|13401.3|13413.8|13398.8|2
1648806730000|2022-04-01 09:52:10|13414.5|13399.5|13414.8|13399.8|13414.8|13399.8|13414.5|13399.5|0
1648806740000|2022-04-01 09:52:20|13415.1|13400.1|13416.6|13401.6|13417.3|13402.3|13415.1|13400.1|1
1648806750000|2022-04-01 09:52:30|13415.3|13400.3|13413.8|13398.8|13415.3|13400.3|13413.8|13398.8|1
1648806770000|2022-04-01 09:52:50|13415|13377.5|13415|13377.5|13415|13377.5|13415|13377.5|13
1648806790000|2022-04-01 09:53:10|13415.5|13378|13415.5|13378|13415.5|13378|13415.5|13378|1
1648806800000|2022-04-01 09:53:20|13412.8|13387.8|13412.8|13387.8|13412.8|13387.8|13412.8|13387.8|0
1648806840000|2022-04-01 09:54:00|||||||||2
1648806900000|2022-04-01 09:55:00|||||||||3
1648806940000|2022-04-01 09:55:40|13413.3|13388.3|13413.3|13388.3|13413.3|13388.3|13413.3|13388.3|1
1648806950000|2022-04-01 09:55:50|13418.1|13380.6|13416.5|13379|13418.1|13380.6|13416.2|13378.7|0
1648806960000|2022-04-01 09:56:00|13409.3|13384.3|13404.3|13389.3|13409.3|13389.3|13401.8|13381.8|1
1648806970000|2022-04-01 09:56:10|13403.9|13388.9|13407.3|13392.3|13407.3|13392.3|13403.8|13388.8|4
1648806980000|2022-04-01 09:56:20|13407.8|13392.8|13412.9|13387.9|13412.9|13393.8|13407.8|13387.9|0
1648806990000|2022-04-01 09:56:30|13411.6|13386.6|13412.8|13387.8|13412.8|13387.8|13411.6|13386.6|3
1648807000000|2022-04-01 09:56:40|||||||||2
1648807050000|2022-04-01 09:57:30|||||||||8
1648807070000|2022-04-01 09:57:50|||||||||3
1648807090000|2022-04-01 09:58:10|13414.1|13389.1|13413.8|13388.8|13414.1|13389.1|13413.8|13388.8|1
1648807140000|2022-04-01 09:59:00|13415.3|13400.3|13415.3|13400.3|13415.3|13400.3|13415.3|13400.3|0
1648807160000|2022-04-01 09:59:20|13415.8|13400.8|13415.8|13400.8|13415.8|13400.8|13415.8|13400.8|0
1648807170000|2022-04-01 09:59:30|||||||||6
1648807180000|2022-04-01 09:59:40|13416.6|13401.6|13417.6|13402.6|13417.6|13402.6|13416.6|13401.6|0
1648807200000|2022-04-01 10:00:00|13417.9|13402.9|13417.9|13402.9|13417.9|13402.9|13417.9|13402.9|0
1648807210000|2022-04-01 10:00:10|13418.4|13403.4|13418.4|13403.4|13418.4|13403.4|13418.4|13403.4|0
1648807220000|2022-04-01 10:00:20|13420|13405|13420.4|13405.4|13421.9|13406.9|13420|13405|4
1648807250000|2022-04-01 10:00:50|13419.4|13404.4|13418.7|13403.7|13419.4|13404.4|13418.7|13403.7|1
1648807260000|2022-04-01 10:01:00|||||||||4
1648807400000|2022-04-01 10:03:20|13412.1|13397.1|13407.1|13392.1|13412.1|13397.1|13405.7|13390.7|5
1648807410000|2022-04-01 10:03:30|13406.6|13391.6|13413.3|13375.8|13413.3|13391.6|13403.3|13375.8|1
1648807430000|2022-04-01 10:03:50|13392.7|13377.7|13392.7|13377.7|13392.7|13377.7|13392.7|13377.7|0
1648807440000|2022-04-01 10:04:00|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|0
1648807450000|2022-04-01 10:04:10|13391.7|13376.7|13391.7|13376.7|13391.7|13376.7|13391.7|13376.7|0
1648807460000|2022-04-01 10:04:20|13395.2|13380.2|13395.9|13380.9|13395.9|13380.9|13395.2|13380.2|0
1648807470000|2022-04-01 10:04:30|13396.4|13381.4|13398.4|13383.4|13398.4|13383.4|13396.4|13381.4|0
1648807500000|2022-04-01 10:05:00|13402|13387|13401.2|13386.2|13402|13387|13401.2|13386.2|1
1648807510000|2022-04-01 10:05:10|13401.4|13386.4|13401.4|13386.4|13401.4|13386.4|13401.4|13386.4|0
1648807530000|2022-04-01 10:05:30|13401.2|13386.2|13400.4|13385.4|13401.2|13386.2|13400.4|13385.4|0
1648807540000|2022-04-01 10:05:40|13406.6|13381.6|13406.6|13381.6|13406.6|13381.6|13406.6|13381.6|0
1648807560000|2022-04-01 10:06:00|13408.6|13383.6|13408.6|13383.6|13408.6|13383.6|13408.6|13383.6|0
1648807590000|2022-04-01 10:06:30|13408.5|13383.5|13419.1|13381.6|13419.1|13383.5|13408.5|13381.6|0
1648807600000|2022-04-01 10:06:40|||||||||2
1648807640000|2022-04-01 10:07:20|13413.2|13388.2|13413.9|13388.9|13413.9|13388.9|13413.2|13388.2|0
1648807650000|2022-04-01 10:07:30|13414.9|13389.9|13416|13391|13416|13391|13414.9|13389.9|0
1648807660000|2022-04-01 10:07:40|13412|13397|13412|13397|13412|13397|13412|13397|0
1648807670000|2022-04-01 10:07:50|13412.5|13397.5|13412.5|13397.5|13412.5|13397.5|13412.5|13397.5|2
1648807690000|2022-04-01 10:08:10|13413.5|13398.5|13415.5|13400.5|13415.5|13400.5|13413.5|13398.5|0
1648807700000|2022-04-01 10:08:20|13416.4|13401.4|13418|13403|13418|13403|13416.4|13401.4|0
1648807720000|2022-04-01 10:08:40|13419|13404|13419|13404|13419|13404|13419|13404|0
1648807730000|2022-04-01 10:08:50|||||||||4
1648807770000|2022-04-01 10:09:30|13419.5|13404.5|13419.5|13404.5|13419.5|13404.5|13419.5|13404.5|1
1648807780000|2022-04-01 10:09:40|13419|13404|13419|13404|13419|13404|13419|13404|0
1648807790000|2022-04-01 10:09:50|13419.5|13404.5|13420.5|13405.5|13420.5|13405.5|13419.5|13404.5|0
1648807800000|2022-04-01 10:10:00|13421|13406|13419.4|13404.4|13421.2|13406.2|13419.4|13404.4|2
1648807810000|2022-04-01 10:10:10|13419.7|13404.7|13430.4|13415.4|13432.9|13417.9|13419.7|13404.7|53
1648807820000|2022-04-01 10:10:20|13430.9|13415.9|13432.6|13417.6|13432.6|13417.6|13430.9|13415.9|3
1648807830000|2022-04-01 10:10:30|13432.9|13417.9|13431.2|13416.2|13432.9|13417.9|13431.2|13416.2|1
1648807840000|2022-04-01 10:10:40|13431.5|13416.5|13433.2|13418.2|13433.2|13418.2|13431.5|13416.5|3
1648807850000|2022-04-01 10:10:50|13429.7|13414.7|13430.4|13415.4|13430.4|13415.4|13427.6|13412.6|2
1648807870000|2022-04-01 10:11:10|13430.9|13415.9|13431.2|13416.2|13431.2|13416.2|13430.9|13415.9|0
1648807880000|2022-04-01 10:11:20|13430.1|13415.1|13428.5|13413.5|13430.1|13415.1|13428.5|13413.5|0
1648807890000|2022-04-01 10:11:30|13428.2|13413.2|13428.2|13413.2|13428.2|13413.2|13428.2|13413.2|0
1648807900000|2022-04-01 10:11:40|13428.5|13413.5|13428.5|13413.5|13428.5|13413.5|13428.5|13413.5|0
1648807930000|2022-04-01 10:12:10|13431|13416|13432|13417|13432|13417|13431|13416|0
1648807960000|2022-04-01 10:12:40|13430.5|13415.5|13431|13416|13431|13416|13430.5|13415.5|1
1648808010000|2022-04-01 10:13:30|13431.4|13416.4|13432.5|13417.5|13432.5|13417.5|13431.4|13416.4|3
1648808020000|2022-04-01 10:13:40|13432.9|13417.9|13433.4|13418.4|13433.4|13418.4|13432.9|13417.9|3
1648808030000|2022-04-01 10:13:50|13434.5|13419.5|13434.5|13419.5|13434.5|13419.5|13434.5|13419.5|1
1648808090000|2022-04-01 10:14:50|13431.2|13416.2|13431.2|13416.2|13431.2|13416.2|13431.2|13416.2|1
1648808100000|2022-04-01 10:15:00|13431.5|13416.5|13431.5|13416.5|13431.5|13416.5|13431.5|13416.5|0
1648808130000|2022-04-01 10:15:30|13431.8|13416.8|13431.8|13416.8|13431.8|13416.8|13431.8|13416.8|0
1648808160000|2022-04-01 10:16:00|13432.4|13417.4|13433.2|13418.2|13433.2|13418.2|13432.4|13417.4|1
1648808170000|2022-04-01 10:16:10|13433.5|13418.5|13433.5|13418.5|13433.5|13418.5|13433.5|13418.5|0
1648808180000|2022-04-01 10:16:20|13433.7|13418.7|13434|13419|13434|13419|13433.7|13418.7|0
1648808190000|2022-04-01 10:16:30|13432.4|13417.4|13432|13417|13432.4|13417.4|13431.5|13416.5|1
1648808210000|2022-04-01 10:16:50|13432.5|13417.5|13433|13418|13433|13418|13432.5|13417.5|0
1648808230000|2022-04-01 10:17:10|13433.2|13418.2|13433.5|13418.5|13433.5|13418.5|13433.2|13418.2|1
1648808250000|2022-04-01 10:17:30|13433.1|13418.1|13431.3|13416.3|13433.1|13418.1|13431.3|13416.3|1
1648808260000|2022-04-01 10:17:40|13433.4|13408.4|13427.8|13412.8|13433.4|13412.8|13427.1|13408.4|1
1648808320000|2022-04-01 10:18:40|13428.3|13413.3|13428.8|13413.8|13428.8|13413.8|13428.3|13413.3|0
1648808340000|2022-04-01 10:19:00|13425.3|13410.3|13424.8|13409.8|13425.3|13410.3|13424.3|13409.3|0
1648808360000|2022-04-01 10:19:20|13422.3|13407.3|13423.3|13408.3|13423.3|13408.3|13422.3|13407.3|4
1648808370000|2022-04-01 10:19:30|13421.1|13406.1|13420.5|13405.5|13421.1|13406.1|13420.5|13405.5|1
1648808380000|2022-04-01 10:19:40|13421.8|13406.8|13421.8|13406.8|13421.8|13406.8|13421.8|13406.8|0
1648808400000|2022-04-01 10:20:00|13422.8|13407.8|13421.8|13406.8|13422.8|13407.8|13421.8|13406.8|0
1648808450000|2022-04-01 10:20:50|13422.2|13407.2|13423.3|13408.3|13423.8|13408.8|13422.2|13407.2|0
1648808460000|2022-04-01 10:21:00|13422.3|13407.3|13423.8|13408.8|13423.8|13408.8|13422.3|13407.3|0
1648808480000|2022-04-01 10:21:20|13423.3|13408.3|13424|13409|13424.3|13409.3|13422.3|13407.3|2
1648808490000|2022-04-01 10:21:30|13424.3|13409.3|13424.3|13409.3|13424.3|13409.3|13424.3|13409.3|3
1648808510000|2022-04-01 10:21:50|13424.8|13409.8|13424|13409|13424.8|13409.8|13422.8|13407.8|0
1648808520000|2022-04-01 10:22:00|13424.3|13409.3|13423.5|13408.5|13424.8|13409.8|13422.3|13407.3|0
1648808530000|2022-04-01 10:22:10|13423.6|13408.6|13422.8|13407.8|13423.8|13408.8|13422.8|13407.8|0
1648808570000|2022-04-01 10:22:50|13423|13408|13424.3|13409.3|13424.3|13409.3|13423|13408|0
1648808580000|2022-04-01 10:23:00|13424.8|13409.8|13424.3|13409.3|13424.8|13409.8|13423.3|13408.3|0
1648808590000|2022-04-01 10:23:10|13423.7|13408.7|13424|13409|13424|13409|13423.3|13408.3|4
1648808600000|2022-04-01 10:23:20|13424.8|13409.8|13423.5|13408.5|13424.8|13409.8|13422.8|13407.8|0
1648808610000|2022-04-01 10:23:30|13423.8|13408.8|13427.8|13412.8|13427.8|13412.8|13423|13408|1
1648808620000|2022-04-01 10:23:40|13428.8|13413.8|13428.3|13413.3|13428.8|13413.8|13428.3|13413.3|0
1648808640000|2022-04-01 10:24:00|13430.8|13415.8|13430.3|13415.3|13430.8|13415.8|13430.3|13415.3|2
1648808670000|2022-04-01 10:24:30|13429.6|13414.6|13428.8|13413.8|13429.6|13414.6|13428.6|13413.6|0
1648808680000|2022-04-01 10:24:40|13429|13414|13428.8|13413.8|13429.3|13414.3|13428.8|13413.8|0
1648808700000|2022-04-01 10:25:00|13428.3|13413.3|13428.8|13413.8|13428.8|13413.8|13428.3|13413.3|0
1648808720000|2022-04-01 10:25:20|||||||||3
1648808730000|2022-04-01 10:25:30|13427.9|13412.9|13428.3|13413.3|13428.3|13413.3|13427.9|13412.9|0
1648808740000|2022-04-01 10:25:40|13427.8|13412.8|13427.8|13412.8|13427.8|13412.8|13427.8|13412.8|0
1648808780000|2022-04-01 10:26:20|13427.4|13412.4|13426.8|13411.8|13427.4|13412.4|13426.8|13411.8|0
1648808820000|2022-04-01 10:27:00|13427.1|13412.1|13420.6|13405.6|13427.3|13412.3|13420.6|13405.6|4
1648808830000|2022-04-01 10:27:10|13420.5|13405.5|13422.3|13407.3|13422.3|13407.3|13420.5|13405.5|0
1648808850000|2022-04-01 10:27:30|13421.3|13406.3|13421.8|13406.8|13421.8|13406.8|13421.3|13406.3|0
1648808860000|2022-04-01 10:27:40|13420.8|13405.8|13420.8|13405.8|13420.8|13405.8|13420.8|13405.8|0
1648808870000|2022-04-01 10:27:50|13420.1|13405.1|13418.8|13403.8|13420.1|13405.1|13418.8|13403.8|0
1648808880000|2022-04-01 10:28:00|13418.4|13403.4|13418.1|13403.1|13418.4|13403.4|13417.8|13402.8|0
1648808890000|2022-04-01 10:28:10|13417.8|13402.8|13418.8|13403.8|13418.8|13403.8|13417.8|13402.8|0
1648808900000|2022-04-01 10:28:20|13418.1|13403.1|13417.3|13402.3|13418.1|13403.1|13417.3|13402.3|0
1648808920000|2022-04-01 10:28:40|13414.6|13399.6|13416.6|13401.6|13416.6|13401.6|13414.6|13399.6|4
1648808930000|2022-04-01 10:28:50|13415.4|13400.4|13413.3|13398.3|13415.4|13400.4|13413.3|13398.3|0
1648808940000|2022-04-01 10:29:00|13414.3|13399.3|13413.3|13398.3|13415.8|13400.8|13413.3|13398.3|1
1648808950000|2022-04-01 10:29:10|13412.6|13397.6|13410.1|13395.1|13412.6|13397.6|13410.1|13395.1|2
1648808960000|2022-04-01 10:29:20|13409.6|13394.6|13410.3|13395.3|13410.3|13395.3|13409.6|13394.6|0
1648808970000|2022-04-01 10:29:30|13408.8|13393.8|13407.7|13392.7|13410.3|13395.3|13407.7|13392.7|0
1648808980000|2022-04-01 10:29:40|13406.6|13391.6|13406.3|13391.3|13406.6|13391.6|13406.3|13391.3|0
1648808990000|2022-04-01 10:29:50|13405.8|13390.8|13405.8|13390.8|13405.8|13390.8|13405.3|13390.3|0
1648809000000|2022-04-01 10:30:00|13404.8|13389.8|13404.9|13389.9|13404.9|13389.9|13404.8|13389.8|0
1648809010000|2022-04-01 10:30:10|13405.6|13390.6|13404.3|13389.3|13405.6|13390.6|13402.6|13387.6|1
1648809020000|2022-04-01 10:30:20|13403.1|13388.1|13402.1|13387.1|13403.1|13388.1|13402.1|13387.1|0
1648809030000|2022-04-01 10:30:30|13403.1|13388.1|13401.6|13386.6|13403.1|13388.1|13401.6|13386.6|0
1648809040000|2022-04-01 10:30:40|13401.9|13386.9|13402.6|13387.6|13402.6|13387.6|13401.9|13386.9|0
1648809050000|2022-04-01 10:30:50|13401.3|13386.3|13403.8|13388.8|13403.8|13388.8|13401.3|13386.3|3
1648809060000|2022-04-01 10:31:00|13404.1|13389.1|13400.3|13385.3|13404.2|13389.2|13400.3|13385.3|0
1648809090000|2022-04-01 10:31:30|13400.8|13385.8|13404.9|13389.9|13404.9|13389.9|13400.8|13385.8|1
1648809100000|2022-04-01 10:31:40|13404.7|13389.7|13404.8|13389.8|13404.8|13389.8|13404.7|13389.7|0
1648809110000|2022-04-01 10:31:50|13405.3|13390.3|13404.3|13389.3|13405.3|13390.3|13403.3|13388.3|0
1648809120000|2022-04-01 10:32:00|13404.4|13389.4|13403.3|13388.3|13404.4|13389.4|13403.3|13388.3|1
1648809130000|2022-04-01 10:32:10|13403.7|13388.7|13403.8|13388.8|13403.8|13388.8|13402.8|13387.8|0
1648809140000|2022-04-01 10:32:20|13403.6|13388.6|13403.6|13388.6|13403.6|13388.6|13403.6|13388.6|2
1648809150000|2022-04-01 10:32:30|13404.1|13389.1|13404.6|13389.6|13404.6|13389.6|13404.1|13389.1|0
1648809160000|2022-04-01 10:32:40|13404.9|13389.9|13404.9|13389.9|13404.9|13389.9|13404.9|13389.9|0
1648809170000|2022-04-01 10:32:50|13404.4|13389.4|13404.4|13389.4|13404.4|13389.4|13404.4|13389.4|0
1648809180000|2022-04-01 10:33:00|13404.6|13389.6|13408|13393|13408|13393|13404.6|13389.6|0
1648809190000|2022-04-01 10:33:10|13407.4|13392.4|13407.4|13392.4|13407.4|13392.4|13407.4|13392.4|0
1648809210000|2022-04-01 10:33:30|||||||||4
1648809220000|2022-04-01 10:33:40|13406.7|13391.7|13407.4|13392.4|13407.4|13392.4|13406.7|13391.7|0
1648809230000|2022-04-01 10:33:50|13406.9|13391.9|13406.9|13391.9|13407.1|13392.1|13406.9|13391.9|0
1648809240000|2022-04-01 10:34:00|13407.4|13392.4|13407.4|13392.4|13408.1|13393.1|13407.4|13392.4|0
1648809280000|2022-04-01 10:34:40|13406.9|13391.9|13406.6|13391.6|13406.9|13391.9|13406.2|13391.2|0
1648809290000|2022-04-01 10:34:50|13406.7|13391.7|13407.1|13392.1|13407.1|13392.1|13406.7|13391.7|0
1648809300000|2022-04-01 10:35:00|13406.4|13391.4|13406.9|13391.9|13406.9|13391.9|13406.4|13391.4|0
1648809310000|2022-04-01 10:35:10|13407.1|13392.1|13407.1|13392.1|13407.1|13392.1|13407.1|13392.1|0
1648809330000|2022-04-01 10:35:30|13407.4|13392.4|13407.4|13392.4|13407.4|13392.4|13407.4|13392.4|0
1648809340000|2022-04-01 10:35:40|||||||||3
1648809360000|2022-04-01 10:36:00|13407.9|13392.9|13407.7|13392.7|13407.9|13392.9|13407.7|13392.7|0
1648809370000|2022-04-01 10:36:10|13407.4|13392.4|13407.4|13392.4|13407.4|13392.4|13407.4|13392.4|0
1648809380000|2022-04-01 10:36:20|13407.6|13392.6|13408.4|13393.4|13408.4|13393.4|13407.6|13392.6|0
1648809420000|2022-04-01 10:37:00|13409|13394|13409.1|13394.1|13410.1|13395.1|13409|13394|2
1648809430000|2022-04-01 10:37:10|13409.6|13394.6|13409.6|13394.6|13409.6|13394.6|13409.6|13394.6|0
1648809480000|2022-04-01 10:38:00|||||||||2
1648809490000|2022-04-01 10:38:10|13408.4|13393.4|13408.4|13393.4|13408.4|13393.4|13408.4|13393.4|1
1648809500000|2022-04-01 10:38:20|13410.5|13395.5|13410.5|13395.5|13410.5|13395.5|13410.5|13395.5|2
1648809510000|2022-04-01 10:38:30|13408.6|13393.6|13408.7|13393.7|13408.7|13393.7|13408.6|13393.6|0
1648809520000|2022-04-01 10:38:40|13409.1|13394.1|13409.1|13394.1|13409.1|13394.1|13409.1|13394.1|0
1648809530000|2022-04-01 10:38:50|13408.6|13393.6|13408.6|13393.6|13408.6|13393.6|13408.6|13393.6|0
1648809550000|2022-04-01 10:39:10|||||||||3
1648809570000|2022-04-01 10:39:30|13408.4|13393.4|13408.4|13393.4|13408.4|13393.4|13408.4|13393.4|0
1648809590000|2022-04-01 10:39:50|13408.5|13393.5|13408.5|13393.5|13408.5|13393.5|13408.5|13393.5|0
1648809650000|2022-04-01 10:40:50|13407|13392|13405.9|13390.9|13407|13392|13405.2|13390.2|4
1648809660000|2022-04-01 10:41:00|13406|13391|13406.5|13391.5|13406.5|13391.5|13406|13391|0
1648809670000|2022-04-01 10:41:10|13406.9|13391.9|13406.9|13391.9|13406.9|13391.9|13406.9|13391.9|0
1648809680000|2022-04-01 10:41:20|13407|13392|13407|13392|13407|13392|13407|13392|0
1648809690000|2022-04-01 10:41:30|13406.4|13391.4|13406.4|13391.4|13406.4|13391.4|13406.4|13391.4|0
1648809700000|2022-04-01 10:41:40|13406.7|13391.7|13406.7|13391.7|13406.7|13391.7|13406.7|13391.7|0
1648809720000|2022-04-01 10:42:00|13407|13392|13407|13392|13407|13392|13407|13392|0
1648809740000|2022-04-01 10:42:20|13408|13393|13408.5|13393.5|13408.5|13393.5|13408|13393|2
1648809810000|2022-04-01 10:43:30|13408|13393|13406.7|13391.7|13408|13393|13406.7|13391.7|3
1648809820000|2022-04-01 10:43:40|13407|13392|13407|13392|13407|13392|13407|13392|0
1648809890000|2022-04-01 10:44:50|13407.5|13392.5|13407.5|13392.5|13407.5|13392.5|13407.5|13392.5|0
1648809900000|2022-04-01 10:45:00|13408|13393|13408|13393|13408|13393|13408|13393|0
1648809910000|2022-04-01 10:45:10|||||||||2
1648809920000|2022-04-01 10:45:20|13407|13392|13407.5|13392.5|13407.5|13392.5|13406.8|13391.8|0
1648809980000|2022-04-01 10:46:20|13407.3|13392.3|13407.5|13392.5|13407.7|13392.7|13406.2|13391.2|25
1648809990000|2022-04-01 10:46:30|13407.2|13392.2|13407.7|13392.7|13407.7|13392.7|13407.2|13392.2|0
1648810020000|2022-04-01 10:47:00|13407.8|13392.8|13407.8|13392.8|13407.8|13392.8|13407.8|13392.8|0
1648810030000|2022-04-01 10:47:10|||||||||3
1648810040000|2022-04-01 10:47:20|13407.5|13392.5|13406.8|13391.8|13407.5|13392.5|13406.8|13391.8|0
1648810080000|2022-04-01 10:48:00|13407.5|13392.5|13411.6|13396.6|13411.6|13396.6|13407.5|13392.5|2
1648810090000|2022-04-01 10:48:10|13411.1|13396.1|13412.1|13397.1|13412.1|13397.1|13411.1|13396.1|0
1648810110000|2022-04-01 10:48:30|||||||||3
1648810120000|2022-04-01 10:48:40|13411.5|13396.5|13411.5|13396.5|13411.5|13396.5|13411.5|13396.5|7
1648810140000|2022-04-01 10:49:00|13412.1|13397.1|13412.1|13397.1|13412.1|13397.1|13412.1|13397.1|0
1648810200000|2022-04-01 10:50:00|13411.6|13396.6|13411.6|13396.6|13411.6|13396.6|13410.6|13395.6|0
1648810260000|2022-04-01 10:51:00|13411.8|13396.8|13411.1|13396.1|13411.8|13396.8|13411.1|13396.1|0
1648810300000|2022-04-01 10:51:40|13410.1|13395.1|13411.8|13396.8|13411.8|13396.8|13410.1|13395.1|0
1648810320000|2022-04-01 10:52:00|13411.1|13396.1|13411.5|13396.5|13411.5|13396.5|13410.6|13395.6|0
1648810330000|2022-04-01 10:52:10|13411.8|13396.8|13411.8|13396.8|13411.8|13396.8|13411.8|13396.8|0
1648810340000|2022-04-01 10:52:20|13410.1|13395.1|13410.8|13395.8|13410.8|13395.8|13410.1|13395.1|0
1648810350000|2022-04-01 10:52:30|13411.1|13396.1|13413.3|13398.3|13413.3|13398.3|13411.1|13396.1|0
1648810360000|2022-04-01 10:52:40|13412.8|13397.8|13412.8|13397.8|13412.8|13397.8|13412.8|13397.8|0
1648810440000|2022-04-01 10:54:00|||||||||3
1648810450000|2022-04-01 10:54:10|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|1
1648810460000|2022-04-01 10:54:20|13412.8|13397.8|13418.1|13403.1|13419.1|13404.1|13412.8|13397.8|4
1648810470000|2022-04-01 10:54:30|13418.3|13403.3|13418.3|13403.3|13418.3|13403.3|13418.3|13403.3|0
1648810480000|2022-04-01 10:54:40|13417.7|13402.7|13416.6|13401.6|13417.7|13402.7|13416.1|13401.1|1
1648810490000|2022-04-01 10:54:50|13416|13401|13415.8|13400.8|13416|13401|13415.8|13400.8|10
1648810500000|2022-04-01 10:55:00|13416.1|13401.1|13416.1|13401.1|13416.1|13401.1|13416.1|13401.1|0
1648810510000|2022-04-01 10:55:10|13415.9|13400.9|13415.6|13400.6|13415.9|13400.9|13415.6|13400.6|0
1648810540000|2022-04-01 10:55:40|13415.8|13400.8|13416.6|13401.6|13416.6|13401.6|13415.8|13400.8|4
1648810580000|2022-04-01 10:56:20|13414.6|13399.6|13416.1|13401.1|13416.1|13401.1|13414.6|13399.6|1
1648810610000|2022-04-01 10:56:50|13416.3|13401.3|13416.6|13401.6|13416.6|13401.6|13416.3|13401.3|0
1648810620000|2022-04-01 10:57:00|13417.8|13402.8|13424.1|13409.1|13424.1|13409.1|13417.8|13402.8|3
1648810630000|2022-04-01 10:57:10|13426|13411|13426|13411|13426|13411|13426|13411|5
1648810640000|2022-04-01 10:57:20|13426.4|13411.4|13425.4|13410.4|13426.4|13411.4|13424.9|13409.9|0
1648810650000|2022-04-01 10:57:30|13425.8|13410.8|13426.3|13411.3|13426.3|13411.3|13425.8|13410.8|0
1648810660000|2022-04-01 10:57:40|13426.1|13411.1|13425.8|13410.8|13426.1|13411.1|13425.8|13410.8|0
1648810670000|2022-04-01 10:57:50|13425.9|13410.9|13426.3|13411.3|13426.3|13411.3|13425.9|13410.9|0
1648810680000|2022-04-01 10:58:00|13426.4|13411.4|13426.8|13411.8|13426.8|13411.8|13426.4|13411.4|1
1648810700000|2022-04-01 10:58:20|13422.1|13407.1|13422.1|13407.1|13422.1|13407.1|13422.1|13407.1|1
1648810770000|2022-04-01 10:59:30|13421.9|13406.9|13422.8|13407.8|13423.1|13408.1|13421.9|13406.9|4
1648810780000|2022-04-01 10:59:40|13423.1|13408.1|13423.1|13408.1|13423.1|13408.1|13423.1|13408.1|0
1648810840000|2022-04-01 11:00:40|13424.7|13409.7|13423.1|13408.1|13424.7|13409.7|13423.1|13408.1|0
1648810900000|2022-04-01 11:01:40|||||||||4
1648810920000|2022-04-01 11:02:00|13423.4|13408.4|13424.1|13409.1|13424.1|13409.1|13423.4|13408.4|0
1648810930000|2022-04-01 11:02:10|13424.7|13409.7|13424.6|13409.6|13424.7|13409.7|13424.6|13409.6|0
1648810940000|2022-04-01 11:02:20|13425.4|13410.4|13425.4|13410.4|13425.4|13410.4|13425.4|13410.4|10
1648810960000|2022-04-01 11:02:40|13424.7|13409.7|13423.4|13408.4|13424.7|13409.7|13423.4|13408.4|0
1648810980000|2022-04-01 11:03:00|||||||||1
1648811050000|2022-04-01 11:04:10|13422.4|13407.4|13422.9|13407.9|13423.4|13408.4|13422.4|13407.4|0
1648811080000|2022-04-01 11:04:40|13422.4|13407.4|13422.4|13407.4|13422.4|13407.4|13422.4|13407.4|0
1648811200000|2022-04-01 11:06:40|13422.9|13407.9|13422.4|13407.4|13423.4|13408.4|13422.4|13407.4|0
1648811220000|2022-04-01 11:07:00|||||||||4
1648811270000|2022-04-01 11:07:50|13421.9|13406.9|13422.1|13407.1|13422.1|13407.1|13421.4|13406.4|0
1648811280000|2022-04-01 11:08:00|13422.4|13407.4|13426.6|13411.6|13426.6|13411.6|13422.4|13407.4|3
1648811290000|2022-04-01 11:08:10|13424.6|13409.6|13426.1|13411.1|13426.1|13411.1|13424.6|13409.6|0
1648811300000|2022-04-01 11:08:20|13425.9|13410.9|13425.6|13410.6|13426.1|13411.1|13425.6|13410.6|0
1648811310000|2022-04-01 11:08:30|13425.1|13410.1|13422.9|13407.9|13425.1|13410.1|13421.1|13406.1|2
1648811320000|2022-04-01 11:08:40|13423.9|13398.9|13423.9|13398.9|13423.9|13398.9|13423.9|13398.9|2
1648811330000|2022-04-01 11:08:50|13422.3|13397.3|13427.6|13390.1|13427.6|13397.3|13422.3|13390.1|1
1648811370000|2022-04-01 11:09:30|||||||||4
1648811400000|2022-04-01 11:10:00|13428|13390.5|13428|13390.5|13428|13390.5|13428|13390.5|7
1648811490000|2022-04-01 11:11:30|||||||||2
1648811530000|2022-04-01 11:12:10|13427.9|13390.4|13427.9|13390.4|13427.9|13390.4|13427.9|13390.4|0
1648811550000|2022-04-01 11:12:30|13421.5|13396.5|13422|13397|13422.2|13397.2|13421.5|13396.5|3
1648811560000|2022-04-01 11:12:40|13422.3|13397.3|13422.3|13397.3|13422.3|13397.3|13422.3|13397.3|0
1648811570000|2022-04-01 11:12:50|13425.9|13400.9|13422.2|13397.2|13425.9|13400.9|13422.2|13397.2|1
1648811610000|2022-04-01 11:13:30|13422.5|13397.5|13422.7|13397.7|13422.7|13397.7|13422.5|13397.5|1
1648811630000|2022-04-01 11:13:50|13415.9|13400.9|13412.5|13397.5|13415.9|13400.9|13412.5|13397.5|0
1648811640000|2022-04-01 11:14:00|13412.3|13397.3|13408.3|13393.3|13412.5|13397.5|13406.5|13391.5|2
1648811650000|2022-04-01 11:14:10|13411.5|13396.5|13411.5|13396.5|13411.5|13396.5|13411.5|13396.5|1
1648811680000|2022-04-01 11:14:40|13411.7|13396.7|13412|13397|13412|13397|13411.7|13396.7|0
1648811690000|2022-04-01 11:14:50|13413.2|13398.2|13413|13398|13413.2|13398.2|13413|13398|0
1648811750000|2022-04-01 11:15:50|||||||||2
1648811820000|2022-04-01 11:17:00|||||||||2
1648811830000|2022-04-01 11:17:10|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|0
1648811860000|2022-04-01 11:17:40|13413|13398|13413|13398|13413|13398|13413|13398|2
1648811900000|2022-04-01 11:18:20|13415.2|13400.2|13415.2|13400.2|13415.2|13400.2|13415.2|13400.2|0
1648811960000|2022-04-01 11:19:20|13415.5|13400.5|13415.5|13400.5|13415.5|13400.5|13415.5|13400.5|4
1648811970000|2022-04-01 11:19:30|13415.2|13400.2|13415.2|13400.2|13415.2|13400.2|13415.2|13400.2|0
1648812050000|2022-04-01 11:20:50|13413.8|13398.8|13414|13399|13414|13399|13413.8|13398.8|0
1648812060000|2022-04-01 11:21:00|13414.3|13399.3|13414.3|13399.3|13414.3|13399.3|13414.3|13399.3|0
1648812080000|2022-04-01 11:21:20|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|2
1648812150000|2022-04-01 11:22:30|||||||||4
1648812290000|2022-04-01 11:24:50|13413.1|13398.1|13412.8|13397.8|13413.1|13398.1|13412.8|13397.8|4
1648812360000|2022-04-01 11:26:00|||||||||1
1648812440000|2022-04-01 11:27:20|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|0
1648812450000|2022-04-01 11:27:30|||||||||4
1648812480000|2022-04-01 11:28:00|13413|13398|13413|13398|13413|13398|13413|13398|7
1648812490000|2022-04-01 11:28:10|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|13413.3|13398.3|0
1648812520000|2022-04-01 11:28:40|13412.7|13397.7|13411.8|13396.8|13412.7|13397.7|13411.8|13396.8|0
1648812540000|2022-04-01 11:29:00|13411.4|13396.4|13412.8|13397.8|13412.8|13397.8|13411.3|13396.3|1
1648812560000|2022-04-01 11:29:20|13412.9|13397.9|13413.3|13398.3|13413.3|13398.3|13412.9|13397.9|0
1648812650000|2022-04-01 11:30:50|13413.1|13398.1|13412.6|13397.6|13413.1|13398.1|13412.6|13397.6|0
1648812660000|2022-04-01 11:31:00|13412.3|13397.3|13413.3|13398.3|13413.3|13398.3|13412.3|13397.3|1
1648812700000|2022-04-01 11:31:40|13412.7|13397.7|13410.1|13395.1|13412.7|13397.7|13410.1|13395.1|0
1648812710000|2022-04-01 11:31:50|13410.3|13395.3|13410.8|13395.8|13410.8|13395.8|13410.3|13395.3|0
1648812720000|2022-04-01 11:32:00|13411.1|13396.1|13411.1|13396.1|13411.1|13396.1|13411.1|13396.1|0
1648812790000|2022-04-01 11:33:10|13410.9|13395.9|13410.1|13395.1|13411.1|13396.1|13410.1|13395.1|1
1648812800000|2022-04-01 11:33:20|13409.4|13394.4|13411.6|13396.6|13411.6|13396.6|13409.3|13394.3|1
1648812810000|2022-04-01 11:33:30|13411.4|13396.4|13411.6|13396.6|13411.6|13396.6|13411.4|13396.4|3
1648812820000|2022-04-01 11:33:40|13411.1|13396.1|13411.1|13396.1|13411.1|13396.1|13411.1|13396.1|0
1648812850000|2022-04-01 11:34:10|13410.6|13395.6|13410.4|13395.4|13410.6|13395.6|13410.4|13395.4|1
1648812860000|2022-04-01 11:34:20|13407.4|13392.4|13405.5|13390.5|13407.4|13392.4|13405.5|13390.5|11
1648812870000|2022-04-01 11:34:30|13398.9|13383.9|13399.4|13384.4|13399.4|13384.4|13398.5|13383.5|0
1648812880000|2022-04-01 11:34:40|13399.9|13384.9|13399.2|13384.2|13400.2|13385.2|13399.2|13384.2|6
1648812890000|2022-04-01 11:34:50|13398|13383|13393.7|13378.7|13398|13383|13386.5|13371.5|10
1648812900000|2022-04-01 11:35:00|13394|13379|13397|13382|13397.2|13382.2|13393.5|13378.5|7
1648812910000|2022-04-01 11:35:10|13397.4|13382.4|13397.4|13382.4|13397.4|13382.4|13397.4|13382.4|8
1648812920000|2022-04-01 11:35:20|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|13395.9|13380.9|3
1648812950000|2022-04-01 11:35:50|13396.6|13381.6|13397.7|13382.7|13398|13383|13396.6|13381.6|0
1648812960000|2022-04-01 11:36:00|13398|13383|13397.7|13382.7|13398|13383|13397.7|13382.7|3
1648812970000|2022-04-01 11:36:10|13398|13383|13397.9|13382.9|13398|13383|13397.9|13382.9|0
1648812980000|2022-04-01 11:36:20|13399.2|13384.2|13402.2|13387.2|13402.2|13387.2|13399.2|13384.2|3
1648812990000|2022-04-01 11:36:30|13406.7|13391.7|13409.9|13394.9|13409.9|13394.9|13406.7|13391.7|2
1648813000000|2022-04-01 11:36:40|13412|13397|13412.2|13397.2|13412.7|13397.7|13412|13397|0
1648813010000|2022-04-01 11:36:50|13413.5|13398.5|13416.2|13401.2|13416.2|13401.2|13413.5|13398.5|2
1648813020000|2022-04-01 11:37:00|13416.5|13401.5|13417|13402|13417|13402|13416.5|13401.5|3
1648813050000|2022-04-01 11:37:30|13416.4|13401.4|13416.4|13401.4|13416.4|13401.4|13416.4|13401.4|0
1648813060000|2022-04-01 11:37:40|13413|13388|13413|13388|13413|13388|13413|13388|3
1648813150000|2022-04-01 11:39:10|||||||||2
1648813210000|2022-04-01 11:40:10|||||||||2
1648813220000|2022-04-01 11:40:20|13413.4|13388.4|13413|13398|13413.4|13398|13410.5|13388.4|0
1648813270000|2022-04-01 11:41:10|||||||||2
1648813320000|2022-04-01 11:42:00|13413.5|13398.5|13411.5|13396.5|13413.5|13398.5|13411.5|13396.5|3
1648813350000|2022-04-01 11:42:30|13411.8|13396.8|13411.8|13396.8|13411.8|13396.8|13411.8|13396.8|0
1648813380000|2022-04-01 11:43:00|13411.5|13396.5|13415.2|13400.2|13415.2|13400.2|13411.5|13396.5|4
1648813390000|2022-04-01 11:43:10|13416.9|13401.9|13416.9|13401.9|13416.9|13401.9|13416.9|13401.9|0
1648813400000|2022-04-01 11:43:20|13414.9|13399.9|13413.5|13398.5|13414.9|13399.9|13413.5|13398.5|1
1648813410000|2022-04-01 11:43:30|13413.8|13398.8|13414|13399|13415.2|13400.2|13413.8|13398.8|0
1648813420000|2022-04-01 11:43:40|13413.5|13398.5|13412|13397|13413.5|13398.5|13412|13397|0
1648813440000|2022-04-01 11:44:00|13413|13398|13412.5|13397.5|13413.2|13398.2|13412.5|13397.5|2
1648813450000|2022-04-01 11:44:10|13413.5|13398.5|13413.5|13398.5|13413.5|13398.5|13413.5|13398.5|0
1648813480000|2022-04-01 11:44:40|13414.2|13399.2|13415|13400|13415.4|13400.4|13414.2|13399.2|0
1648813490000|2022-04-01 11:44:50|13415.4|13400.4|13415.2|13400.2|13415.9|13400.9|13414.5|13399.5|0
1648813510000|2022-04-01 11:45:10|13415.5|13400.5|13416|13401|13416|13401|13415.5|13400.5|0
1648813540000|2022-04-01 11:45:40|13415|13400|13414.8|13399.8|13415|13400|13414.8|13399.8|0
1648813560000|2022-04-01 11:46:00|13414.5|13399.5|13414.5|13399.5|13414.5|13399.5|13414.5|13399.5|3
1648813600000|2022-04-01 11:46:40|||||||||2
1648813610000|2022-04-01 11:46:50|13414.8|13399.8|13414.8|13399.8|13414.8|13399.8|13414.8|13399.8|0
1648813620000|2022-04-01 11:47:00|13415.8|13400.8|13416.3|13401.3|13416.3|13401.3|13415.8|13400.8|0
1648813660000|2022-04-01 11:47:40|13416.7|13401.7|13417.3|13402.3|13417.3|13402.3|13416.7|13401.7|0
1648813670000|2022-04-01 11:47:50|13417.2|13402.2|13417.5|13402.5|13417.5|13402.5|13417.2|13402.2|0
1648813680000|2022-04-01 11:48:00|13417.2|13402.2|13417.3|13402.3|13417.3|13402.3|13417.2|13402.2|2
1648813690000|2022-04-01 11:48:10|13419.3|13404.3|13419.5|13404.5|13419.5|13404.5|13419.3|13404.3|1
1648813700000|2022-04-01 11:48:20|13420.8|13405.8|13422.5|13407.5|13422.5|13407.5|13420.8|13405.8|1
1648813710000|2022-04-01 11:48:30|13422.8|13407.8|13424.8|13409.8|13424.8|13409.8|13421.3|13406.3|1
1648813720000|2022-04-01 11:48:40|13425|13410|13424.3|13409.3|13425|13410|13424.3|13409.3|0
1648813730000|2022-04-01 11:48:50|13424.9|13409.9|13427.7|13412.7|13427.7|13412.7|13424.9|13409.9|0
1648813740000|2022-04-01 11:49:00|13426.3|13411.3|13423.9|13408.9|13426.3|13411.3|13423.7|13408.7|1
1648813750000|2022-04-01 11:49:10|13424.4|13409.4|13424.4|13409.4|13424.7|13409.7|13423.7|13408.7|0
1648813760000|2022-04-01 11:49:20|13424.5|13409.5|13424.7|13409.7|13424.7|13409.7|13424.2|13409.2|0
1648813770000|2022-04-01 11:49:30|13425.2|13410.2|13425.2|13410.2|13425.2|13410.2|13425.2|13410.2|0
1648813780000|2022-04-01 11:49:40|13424.8|13409.8|13424.2|13409.2|13424.8|13409.8|13424.2|13409.2|0
1648813790000|2022-04-01 11:49:50|13424.4|13409.4|13424.2|13409.2|13425.2|13410.2|13424.2|13409.2|0
1648813900000|2022-04-01 11:51:40|13424|13409|13424.3|13409.3|13424.3|13409.3|13424|13409|0
1648813920000|2022-04-01 11:52:00|13424.7|13409.7|13427.8|13412.8|13427.8|13412.8|13424.7|13409.7|2
1648813930000|2022-04-01 11:52:10|13426.8|13411.8|13427|13412|13427|13412|13426.6|13411.6|0
1648813940000|2022-04-01 11:52:20|13427.5|13412.5|13426.7|13411.7|13428|13413|13426.7|13411.7|10
1648813980000|2022-04-01 11:53:00|13427.4|13412.4|13430.5|13415.5|13430.5|13415.5|13427.4|13412.4|2
1648814020000|2022-04-01 11:53:40|13431|13416|13431|13416|13431|13416|13431|13416|0
1648814030000|2022-04-01 11:53:50|13431.2|13416.2|13430.7|13415.7|13431.5|13416.5|13430.3|13415.3|5
1648814040000|2022-04-01 11:54:00|13430.8|13415.8|13431.2|13416.2|13432.2|13417.2|13430.8|13415.8|2
1648814050000|2022-04-01 11:54:10|13430.8|13415.8|13430.8|13415.8|13431|13416|13430.8|13415.8|1
1648814060000|2022-04-01 11:54:20|13431|13416|13431.2|13416.2|13431.2|13416.2|13431|13416|0
1648814070000|2022-04-01 11:54:30|13431|13416|13430.7|13415.7|13431|13416|13430.5|13415.5|0
1648814090000|2022-04-01 11:54:50|13430.5|13415.5|13430.5|13415.5|13430.5|13415.5|13430.5|13415.5|0
1648814100000|2022-04-01 11:55:00|13431.2|13416.2|13426|13411|13432|13417|13426|13411|7
1648814110000|2022-04-01 11:55:10|13425|13410|13429.3|13414.3|13429.3|13414.3|13424.6|13409.6|2
1648814120000|2022-04-01 11:55:20|13429.5|13414.5|13429.3|13414.3|13429.8|13414.8|13429.3|13414.3|0
1648814140000|2022-04-01 11:55:40|13429.7|13414.7|13430|13415|13430|13415|13429.7|13414.7|10
1648814150000|2022-04-01 11:55:50|13430.5|13415.5|13430.5|13415.5|13430.5|13415.5|13430.5|13415.5|0
1648814160000|2022-04-01 11:56:00|13431|13416|13431.9|13416.9|13431.9|13416.9|13430.9|13415.9|2
1648814170000|2022-04-01 11:56:10|13431.7|13416.7|13431.4|13416.4|13431.7|13416.7|13431.4|13416.4|0
1648814200000|2022-04-01 11:56:40|13431.2|13416.2|13434.4|13419.4|13434.4|13419.4|13431.2|13416.2|1
1648814210000|2022-04-01 11:56:50|13434.7|13419.7|13435.7|13420.7|13436.4|13421.4|13434.7|13419.7|5
1648814220000|2022-04-01 11:57:00|13435.9|13420.9|13435.7|13420.7|13435.9|13420.9|13435.7|13420.7|1
1648814230000|2022-04-01 11:57:10|13433.7|13418.7|13432.7|13417.7|13433.7|13418.7|13432.7|13417.7|2
1648814240000|2022-04-01 11:57:20|13432.5|13417.5|13432.5|13417.5|13432.5|13417.5|13432.5|13417.5|0
1648814250000|2022-04-01 11:57:30|13432.2|13417.2|13432|13417|13432.2|13417.2|13432|13417|0
1648814280000|2022-04-01 11:58:00|13432.9|13417.9|13435.9|13420.9|13435.9|13420.9|13432.9|13417.9|8
1648814300000|2022-04-01 11:58:20|13435.4|13420.4|13432.7|13417.7|13435.4|13420.4|13432.7|13417.7|1
1648814320000|2022-04-01 11:58:40|13433|13418|13433.7|13418.7|13433.7|13418.7|13433|13418|0
1648814330000|2022-04-01 11:58:50|13432.7|13417.7|13432.7|13417.7|13432.7|13417.7|13432.7|13417.7|0
1648814340000|2022-04-01 11:59:00|13432.5|13417.5|13432.8|13417.8|13433|13418|13432.5|13417.5|1
1648814350000|2022-04-01 11:59:10|||||||||1
1648814360000|2022-04-01 11:59:20|13432.7|13417.7|13432.7|13417.7|13432.7|13417.7|13432.7|13417.7|1
1648814370000|2022-04-01 11:59:30|13432.5|13417.5|13432.7|13417.7|13432.7|13417.7|13432.5|13417.5|0
1648814390000|2022-04-01 11:59:50|13433.6|13418.6|13433.6|13418.6|13433.6|13418.6|13433.6|13418.6|2
1648814400000|2022-04-01 12:00:00|13434|13419|13421|13406|13434|13419|13420.8|13405.8|10
1648814410000|2022-04-01 12:00:10|13420.3|13405.3|13421|13406|13421|13406|13419.6|13404.6|0
1648814420000|2022-04-01 12:00:20|13419.5|13404.5|13418.8|13403.8|13420|13405|13418.8|13403.8|9
1648814430000|2022-04-01 12:00:30|13418.5|13403.5|13411.1|13396.1|13418.5|13403.5|13410.6|13395.6|1
1648814440000|2022-04-01 12:00:40|13411.6|13396.6|13411.1|13396.1|13411.6|13396.6|13411.1|13396.1|0
1648814450000|2022-04-01 12:00:50|13417.5|13402.5|13419.5|13404.5|13422|13407|13417.5|13402.5|7
1648814460000|2022-04-01 12:01:00|13420.1|13405.1|13418.8|13403.8|13421|13406|13418.5|13403.5|1
1648814470000|2022-04-01 12:01:10|13416.5|13401.5|13420|13405|13420|13405|13414.5|13399.5|0
1648814480000|2022-04-01 12:01:20|13420.5|13405.5|13426.8|13411.8|13427|13412|13420|13405|7
1648814490000|2022-04-01 12:01:30|13426.5|13411.5|13431.8|13416.8|13431.8|13416.8|13426.5|13411.5|0
1648814500000|2022-04-01 12:01:40|13430.3|13415.3|13431.5|13416.5|13431.8|13416.8|13430.3|13415.3|0
1648814510000|2022-04-01 12:01:50|13430.8|13415.8|13430.5|13415.5|13432.5|13417.5|13430.2|13415.2|1
1648814520000|2022-04-01 12:02:00|13431.1|13416.1|13430.5|13415.5|13431.5|13416.5|13430.5|13415.5|2
1648814540000|2022-04-01 12:02:20|13430|13415|13429.6|13414.6|13430|13415|13429.6|13414.6|0
1648814550000|2022-04-01 12:02:30|13427.3|13412.3|13428.1|13413.1|13428.6|13413.6|13426.1|13411.1|3
1648814560000|2022-04-01 12:02:40|13425.1|13410.1|13427.3|13412.3|13427.3|13412.3|13425.1|13410.1|1
1648814570000|2022-04-01 12:02:50|13429.1|13414.1|13422.5|13407.5|13429.1|13414.1|13422|13407|3
1648814580000|2022-04-01 12:03:00|13422.8|13407.8|13423.3|13408.3|13423.3|13408.3|13422.5|13407.5|1
1648814590000|2022-04-01 12:03:10|13423|13408|13423|13408|13423|13408|13423|13408|0
1648814600000|2022-04-01 12:03:20|13421.9|13406.9|13421.8|13406.8|13421.9|13406.9|13420.8|13405.8|1
1648814610000|2022-04-01 12:03:30|13421.6|13406.6|13421.6|13406.6|13421.6|13406.6|13421.6|13406.6|0
1648814620000|2022-04-01 12:03:40|13419.3|13404.3|13429.6|13414.6|13430.3|13415.3|13418.8|13403.8|2
1648814630000|2022-04-01 12:03:50|13428.2|13413.2|13428.5|13413.5|13430|13415|13428.2|13413.2|3
1648814640000|2022-04-01 12:04:00|13429|13414|13430|13415|13430|13415|13429|13414|0
1648814660000|2022-04-01 12:04:20|13429.5|13414.5|13429.5|13414.5|13429.5|13414.5|13429.3|13414.3|1
1648814670000|2022-04-01 12:04:30|13430.1|13415.1|13428.3|13413.3|13430.1|13415.1|13428.3|13413.3|0
1648814680000|2022-04-01 12:04:40|13430.6|13415.6|13433.5|13418.5|13433.5|13418.5|13430.6|13415.6|4
1648814690000|2022-04-01 12:04:50|13433.6|13418.6|13434.6|13419.6|13434.6|13419.6|13433.1|13418.1|12
1648814700000|2022-04-01 12:05:00|13435.3|13420.3|13435.5|13420.5|13435.5|13420.5|13434.8|13419.8|2
1648814710000|2022-04-01 12:05:10|13434.5|13419.5|13430.6|13415.6|13434.8|13419.8|13430.6|13415.6|0
1648814720000|2022-04-01 12:05:20|13430.4|13415.4|13425.3|13410.3|13430.4|13415.4|13425.3|13410.3|2
1648814730000|2022-04-01 12:05:30|13424.6|13409.6|13420.6|13405.6|13425.1|13410.1|13420.1|13405.1|1
1648814740000|2022-04-01 12:05:40|13420.9|13405.9|13423.6|13408.6|13423.6|13408.6|13420.9|13405.9|3
1648814750000|2022-04-01 12:05:50|13424.6|13409.6|13413.8|13398.8|13425.1|13410.1|13412.3|13397.3|12
1648814760000|2022-04-01 12:06:00|13414.3|13399.3|13413.8|13398.8|13414.4|13399.4|13412.8|13397.8|2
1648814770000|2022-04-01 12:06:10|13416.3|13401.3|13414.8|13399.8|13416.3|13401.3|13414.8|13399.8|1
1648814780000|2022-04-01 12:06:20|13415.1|13400.1|13414.8|13399.8|13415.8|13400.8|13413.1|13398.1|0
1648814790000|2022-04-01 12:06:30|13414.4|13399.4|13417.1|13402.1|13417.1|13402.1|13413.3|13398.3|0
1648814800000|2022-04-01 12:06:40|13417.4|13402.4|13415.1|13400.1|13419.3|13404.3|13413.8|13398.8|2
1648814810000|2022-04-01 12:06:50|13413.8|13398.8|13413.8|13398.8|13415.3|13400.3|13412.8|13397.8|1
1648814820000|2022-04-01 12:07:00|13414.1|13399.1|13414.9|13399.9|13415.1|13400.1|13413.1|13398.1|3
1648814830000|2022-04-01 12:07:10|13415.3|13400.3|13415.3|13400.3|13415.3|13400.3|13415.3|13400.3|0
1648814840000|2022-04-01 12:07:20|13414.8|13399.8|13415.3|13400.3|13415.3|13400.3|13414.8|13399.8|0
1648814850000|2022-04-01 12:07:30|13416.2|13401.2|13414.3|13399.3|13416.6|13401.6|13414.3|13399.3|2
1648814860000|2022-04-01 12:07:40|13415.6|13400.6|13414.8|13399.8|13415.6|13400.6|13414.8|13399.8|1
1648814870000|2022-04-01 12:07:50|13414.4|13399.4|13414.9|13399.9|13415.6|13400.6|13413.8|13398.8|2
1648814880000|2022-04-01 12:08:00|13415.6|13400.6|13415.6|13400.6|13415.6|13400.6|13415.6|13400.6|0
1648814890000|2022-04-01 12:08:10|13415.1|13400.1|13411.6|13396.6|13415.2|13400.2|13410.2|13395.2|3
1648814900000|2022-04-01 12:08:20|13412.1|13397.1|13415.4|13400.4|13415.4|13400.4|13412.1|13397.1|4
1648814910000|2022-04-01 12:08:30|13415.7|13400.7|13415.4|13400.4|13416.7|13401.7|13414.9|13399.9|3
1648814920000|2022-04-01 12:08:40|13415.7|13400.7|13416.9|13401.9|13416.9|13401.9|13415.7|13400.7|1
1648814930000|2022-04-01 12:08:50|13418.2|13403.2|13417.7|13402.7|13420.1|13405.1|13417.7|13402.7|2
1648814940000|2022-04-01 12:09:00|13416.4|13401.4|13415.9|13400.9|13416.4|13401.4|13415.9|13400.9|0
1648814950000|2022-04-01 12:09:10|13416.4|13401.4|13417.2|13402.2|13417.4|13402.4|13416.4|13401.4|0
1648814960000|2022-04-01 12:09:20|13416.9|13401.9|13414.4|13399.4|13416.9|13401.9|13414.4|13399.4|0
1648814970000|2022-04-01 12:09:30|13414.7|13399.7|13414.6|13399.6|13415.1|13400.1|13410.9|13395.9|7
1648814980000|2022-04-01 12:09:40|13414.1|13399.1|13414.1|13399.1|13416.3|13401.3|13414.1|13399.1|0
1648814990000|2022-04-01 12:09:50|13415.3|13400.3|13415.8|13400.8|13416.6|13401.6|13415.3|13400.3|3
1648815000000|2022-04-01 12:10:00|13416.7|13401.7|13416.7|13401.7|13416.9|13401.9|13416.2|13401.2|1
1648815010000|2022-04-01 12:10:10|13416.9|13401.9|13416.3|13401.3|13416.9|13401.9|13415.4|13400.4|0
1648815020000|2022-04-01 12:10:20|13415.4|13400.4|13415.4|13400.4|13415.4|13400.4|13415.4|13400.4|0
1648815030000|2022-04-01 12:10:30|13414.4|13399.4|13419.8|13404.8|13419.8|13404.8|13413.6|13398.6|4
1648815040000|2022-04-01 12:10:40|13419.6|13404.6|13419.6|13404.6|13419.7|13404.7|13418.1|13403.1|3
1648815050000|2022-04-01 12:10:50|13419.9|13404.9|13420.1|13405.1|13420.1|13405.1|13419.9|13404.9|1
1648815060000|2022-04-01 12:11:00|13419.7|13404.7|13419.7|13404.7|13419.7|13404.7|13419.7|13404.7|1
1648815070000|2022-04-01 12:11:10|13419.1|13404.1|13419.1|13404.1|13419.1|13404.1|13419.1|13404.1|0
1648815080000|2022-04-01 12:11:20|13417.6|13402.6|13420.1|13405.1|13420.1|13405.1|13417.6|13402.6|1
1648815090000|2022-04-01 12:11:30|13419.9|13404.9|13420.9|13405.9|13420.9|13405.9|13419.9|13404.9|3
1648815100000|2022-04-01 12:11:40|13420.6|13405.6|13420.1|13405.1|13420.6|13405.6|13417.9|13402.9|2
1648815110000|2022-04-01 12:11:50|13420.4|13405.4|13417.3|13402.3|13420.4|13405.4|13417.3|13402.3|2
1648815120000|2022-04-01 12:12:00|13417.6|13402.6|13420.4|13405.4|13420.8|13405.8|13417.6|13402.6|6
1648815130000|2022-04-01 12:12:10|13420.1|13405.1|13419.1|13404.1|13420.1|13405.1|13414.9|13399.9|11
1648815140000|2022-04-01 12:12:20|13415.2|13400.2|13415.9|13400.9|13418.9|13403.9|13413.4|13398.4|6
1648815150000|2022-04-01 12:12:30|13415.4|13400.4|13416.7|13401.7|13418.1|13403.1|13415.4|13400.4|3
1648815160000|2022-04-01 12:12:40|13417.9|13402.9|13418.1|13403.1|13418.1|13403.1|13416.2|13401.2|3
1648815170000|2022-04-01 12:12:50|13418.2|13403.2|13423.6|13408.6|13423.6|13408.6|13417.2|13402.2|3
1648815180000|2022-04-01 12:13:00|13425.8|13410.8|13432.4|13417.4|13432.4|13417.4|13425.8|13410.8|2
1648815190000|2022-04-01 12:13:10|13432.9|13417.9|13433.2|13418.2|13433.4|13418.4|13432.4|13417.4|3
1648815210000|2022-04-01 12:13:30|13434.8|13419.8|13434.6|13419.6|13434.8|13419.8|13434.6|13419.6|2
1648815220000|2022-04-01 12:13:40|13433.4|13418.4|13434.3|13419.3|13436.6|13421.6|13433.4|13418.4|4
1648815230000|2022-04-01 12:13:50|13433.9|13418.9|13435.9|13420.9|13435.9|13420.9|13433.9|13418.9|1
1648815240000|2022-04-01 12:14:00|13435.6|13420.6|13436.8|13421.8|13437.4|13422.4|13435.2|13420.2|1
1648815250000|2022-04-01 12:14:10|13436.9|13421.9|13437.3|13422.3|13437.3|13422.3|13436.8|13421.8|1
1648815260000|2022-04-01 12:14:20|13437.1|13422.1|13437.6|13422.6|13437.6|13422.6|13437.1|13422.1|1
1648815270000|2022-04-01 12:14:30|13438.2|13423.2|13438.3|13423.3|13439.6|13424.6|13437.8|13422.8|4
1648815280000|2022-04-01 12:14:40|13437.9|13422.9|13436.1|13421.1|13438.8|13423.8|13434.2|13419.2|4
1648815290000|2022-04-01 12:14:50|13435.7|13420.7|13436.9|13421.9|13437.1|13422.1|13435.2|13420.2|2
1648815300000|2022-04-01 12:15:00|13436.7|13421.7|13435.6|13420.6|13436.7|13421.7|13435.6|13420.6|5
1648815310000|2022-04-01 12:15:10|13435.7|13420.7|13435.7|13420.7|13435.7|13420.7|13435.7|13420.7|0
1648815320000|2022-04-01 12:15:20|13436.9|13421.9|13437.2|13422.2|13437.4|13422.4|13435.7|13420.7|2
1648815330000|2022-04-01 12:15:30|13432.4|13417.4|13432.4|13417.4|13432.4|13417.4|13432.4|13417.4|15
1648815340000|2022-04-01 12:15:40|13432.9|13417.9|13432.5|13417.5|13432.9|13417.9|13432.2|13417.2|2
1648815350000|2022-04-01 12:15:50|13432.4|13417.4|13428|13413|13432.4|13417.4|13428|13413|13
1648815360000|2022-04-01 12:16:00|13427.7|13412.7|13428.7|13413.7|13428.9|13413.9|13427.7|13412.7|1
1648815370000|2022-04-01 12:16:10|13428.9|13413.9|13428.8|13413.8|13430.2|13415.2|13427|13412|8
1648815380000|2022-04-01 12:16:20|13428.4|13413.4|13423.4|13408.4|13428.7|13413.7|13422.4|13407.4|17
1648815390000|2022-04-01 12:16:30|13423|13408|13422.2|13407.2|13423|13408|13421.4|13406.4|1
1648815400000|2022-04-01 12:16:40|13422|13407|13423.2|13408.2|13423.2|13408.2|13422|13407|2
1648815410000|2022-04-01 12:16:50|13423.4|13408.4|13421|13406|13423.4|13408.4|13418.9|13403.9|3
1648815420000|2022-04-01 12:17:00|13421.4|13406.4|13419.3|13404.3|13422.9|13407.9|13419.3|13404.3|1
1648815430000|2022-04-01 12:17:10|13418.5|13403.5|13418.7|13403.7|13418.9|13403.9|13417.5|13402.5|0
1648815450000|2022-04-01 12:17:30|13417|13402|13411.4|13396.4|13417|13402|13411.4|13396.4|3
1648815460000|2022-04-01 12:17:40|13411.2|13396.2|13412|13397|13414.9|13399.9|13410.9|13395.9|8
1648815470000|2022-04-01 12:17:50|13411.8|13396.8|13412.5|13397.5|13412.5|13397.5|13411.4|13396.4|0
1648815480000|2022-04-01 12:18:00|13413.2|13398.2|13417.7|13402.7|13420.7|13405.7|13413.2|13398.2|4
1648815490000|2022-04-01 12:18:10|13418.7|13403.7|13419.7|13404.7|13419.7|13404.7|13418.7|13403.7|1
1648815500000|2022-04-01 12:18:20|13419.5|13404.5|13419.5|13404.5|13420.2|13405.2|13419|13404|12
1648815510000|2022-04-01 12:18:30|13419.8|13404.8|13420.3|13405.3|13420.5|13405.5|13419.8|13404.8|1
1648815520000|2022-04-01 12:18:40|13420.5|13405.5|13420.8|13405.8|13420.8|13405.8|13420.1|13405.1|1
1648815530000|2022-04-01 12:18:50|13420.1|13405.1|13416.2|13401.2|13420.3|13405.3|13415.5|13400.5|2
1648815540000|2022-04-01 12:19:00|13416.8|13401.8|13418.8|13403.8|13419.6|13404.6|13416.6|13401.6|1
1648815550000|2022-04-01 12:19:10|13419.1|13404.1|13419.1|13404.1|13419.1|13404.1|13419.1|13404.1|0
1648815570000|2022-04-01 12:19:30|13418.5|13403.5|13420.5|13405.5|13420.5|13405.5|13417.3|13402.3|2
1648815580000|2022-04-01 12:19:40|13420.3|13405.3|13420.1|13405.1|13420.3|13405.3|13420.1|13405.1|1
1648815590000|2022-04-01 12:19:50|13421.5|13406.5|13420.5|13405.5|13421.5|13406.5|13420|13405|2
1648815600000|2022-04-01 12:20:00|13421.5|13406.5|13429|13414|13429|13414|13420.8|13405.8|8
1648815610000|2022-04-01 12:20:10|13426.4|13411.4|13425.5|13410.5|13426.4|13411.4|13424|13409|2
1648815620000|2022-04-01 12:20:20|13426.2|13411.2|13428.5|13413.5|13428.5|13413.5|13425.8|13410.8|3
1648815630000|2022-04-01 12:20:30|13428.7|13413.7|13428|13413|13429|13414|13424.2|13409.2|6
1648815640000|2022-04-01 12:20:40|13427.3|13412.3|13431.5|13416.5|13432.5|13417.5|13427.3|13412.3|3
1648815650000|2022-04-01 12:20:50|13431.3|13416.3|13433.8|13418.8|13435.5|13420.5|13431.1|13416.1|3
1648815660000|2022-04-01 12:21:00|13435|13420|13436|13421|13436|13421|13435|13420|1
1648815680000|2022-04-01 12:21:20|13436.5|13421.5|13436|13421|13436.7|13421.7|13435.6|13420.6|0
1648815690000|2022-04-01 12:21:30|13435.5|13420.5|13435.7|13420.7|13435.7|13420.7|13435.2|13420.2|0
1648815700000|2022-04-01 12:21:40|13436.3|13421.3|13436.5|13421.5|13436.5|13421.5|13436.3|13421.3|1
1648815710000|2022-04-01 12:21:50|13437|13422|13436.8|13421.8|13437|13422|13436.8|13421.8|0
1648815720000|2022-04-01 12:22:00|13437.1|13422.1|13439.7|13424.7|13441.2|13426.2|13437.1|13422.1|3
1648815730000|2022-04-01 12:22:10|13440|13425|13441|13426|13441.4|13426.4|13440|13425|1
1648815740000|2022-04-01 12:22:20|13440|13425|13439.2|13424.2|13440|13425|13439.2|13424.2|1
1648815750000|2022-04-01 12:22:30|13439.5|13424.5|13440.2|13425.2|13440.2|13425.2|13439.5|13424.5|0
1648815760000|2022-04-01 12:22:40|13440.5|13425.5|13440.2|13425.2|13440.5|13425.5|13440|13425|1
1648815770000|2022-04-01 12:22:50|13439.8|13424.8|13439.2|13424.2|13440.3|13425.3|13439.2|13424.2|0
1648815780000|2022-04-01 12:23:00|13439.3|13424.3|13439.8|13424.8|13440.3|13425.3|13439.3|13424.3|1
1648815790000|2022-04-01 12:23:10|13440.2|13425.2|13441.7|13426.7|13441.7|13426.7|13440|13425|2
1648815800000|2022-04-01 12:23:20|13441.5|13426.5|13441.2|13426.2|13441.7|13426.7|13440.3|13425.3|7
1648815810000|2022-04-01 12:23:30|13441|13426|13444.9|13429.9|13444.9|13429.9|13441|13426|15
1648815820000|2022-04-01 12:23:40|13444.7|13429.7|13444.7|13429.7|13445.2|13430.2|13444.3|13429.3|9
1648815830000|2022-04-01 12:23:50|13445.7|13430.7|13445.7|13430.7|13445.9|13430.9|13445.7|13430.7|2
1648815840000|2022-04-01 12:24:00|13442.7|13427.7|13444.8|13429.8|13445.4|13430.4|13442.7|13427.7|14
1648815850000|2022-04-01 12:24:10|13441.5|13426.5|13446.2|13431.2|13446.2|13431.2|13441.5|13426.5|9
1648815870000|2022-04-01 12:24:30|13446.1|13431.1|13443.1|13428.1|13446.1|13431.1|13443.1|13428.1|1
1648815880000|2022-04-01 12:24:40|13443.5|13428.5|13444.1|13429.1|13444.5|13429.5|13443.5|13428.5|1
1648815890000|2022-04-01 12:24:50|13445|13430|13444.5|13429.5|13445|13430|13444.1|13429.1|1
1648815900000|2022-04-01 12:25:00|13446.4|13431.4|13449|13434|13449.9|13434.9|13446.4|13431.4|18
1648815910000|2022-04-01 12:25:10|13448.9|13433.9|13443.7|13428.7|13448.9|13433.9|13443.4|13428.4|5
1648815920000|2022-04-01 12:25:20|13443.5|13428.5|13444.7|13429.7|13448|13433|13443.5|13428.5|0
1648815930000|2022-04-01 12:25:30|13444.5|13429.5|13449.5|13434.5|13449.5|13434.5|13444|13429|2
1648815940000|2022-04-01 12:25:40|13449.4|13434.4|13446.8|13431.8|13449.5|13434.5|13446.8|13431.8|2
1648815950000|2022-04-01 12:25:50|13447|13432|13447.2|13432.2|13447.2|13432.2|13447|13432|0
1648815960000|2022-04-01 12:26:00|13446.9|13431.9|13447.5|13432.5|13447.5|13432.5|13446.7|13431.7|1
1648815970000|2022-04-01 12:26:10|13448.2|13433.2|13448.2|13433.2|13448.2|13433.2|13448.2|13433.2|0
1648815980000|2022-04-01 12:26:20|13448.3|13433.3|13440.6|13425.6|13448.3|13433.3|13440.3|13425.3|3
1648815990000|2022-04-01 12:26:30|13440.3|13425.3|13442.1|13427.1|13442.5|13427.5|13440.3|13425.3|7
1648816000000|2022-04-01 12:26:40|13442.5|13427.5|13443.1|13428.1|13443.1|13428.1|13442.5|13427.5|2
1648816030000|2022-04-01 12:27:10|13441|13426|13440.6|13425.6|13441|13426|13440.6|13425.6|0
1648816040000|2022-04-01 12:27:20|13440.8|13425.8|13439.5|13424.5|13440.8|13425.8|13439.5|13424.5|11
1648816050000|2022-04-01 12:27:30|13440.5|13425.5|13447.3|13432.3|13447.3|13432.3|13440.5|13425.5|9
1648816060000|2022-04-01 12:27:40|13447.7|13432.7|13447.5|13432.5|13447.7|13432.7|13447.1|13432.1|2
1648816070000|2022-04-01 12:27:50|13447.3|13432.3|13447.5|13432.5|13447.5|13432.5|13447.3|13432.3|0
1648816080000|2022-04-01 12:28:00|13447.7|13432.7|13456.8|13441.8|13457.3|13442.3|13447.7|13432.7|21
1648816090000|2022-04-01 12:28:10|13457.2|13442.2|13457.7|13442.7|13457.7|13442.7|13457|13442|3
1648816100000|2022-04-01 12:28:20|13457.9|13442.9|13458.9|13443.9|13459.4|13444.4|13457.9|13442.9|5
1648816110000|2022-04-01 12:28:30|13459.4|13444.4|13460.4|13445.4|13460.4|13445.4|13459.2|13444.2|1
1648816120000|2022-04-01 12:28:40|13461.7|13446.7|13463.4|13448.4|13463.4|13448.4|13461.7|13446.7|2
1648816130000|2022-04-01 12:28:50|13463.2|13448.2|13466.7|13451.7|13466.7|13451.7|13463.2|13448.2|2
1648816140000|2022-04-01 12:29:00|13464.7|13449.7|13468.3|13453.3|13468.3|13453.3|13464.7|13449.7|1
1648816150000|2022-04-01 12:29:10|13468.2|13453.2|13477.5|13462.5|13477.7|13462.7|13467.7|13452.7|2
1648816160000|2022-04-01 12:29:20|13477.9|13462.9|13482.4|13467.4|13482.5|13467.5|13477.9|13462.9|9
1648816170000|2022-04-01 12:29:30|13482.7|13467.7|13483.7|13468.7|13483.7|13468.7|13482.7|13467.7|7
1648816180000|2022-04-01 12:29:40|13484.1|13469.1|13480.4|13465.4|13484.7|13469.7|13479.9|13464.9|10
1648816190000|2022-04-01 12:29:50|13480.2|13465.2|13481|13466|13481.2|13466.2|13479.8|13464.8|3
1648816200000|2022-04-01 12:30:00|13483|13468|13480.7|13465.7|13483|13468|13480.5|13465.5|2
1648816210000|2022-04-01 12:30:10|13480.5|13465.5|13480.5|13465.5|13480.7|13465.7|13480.5|13465.5|0
1648816220000|2022-04-01 12:30:20|13480.3|13465.3|13477.7|13462.7|13480.5|13465.5|13477.7|13462.7|6
1648816230000|2022-04-01 12:30:30|13477.5|13462.5|13469|13454|13477.5|13462.5|13467.5|13452.5|2
1648816240000|2022-04-01 12:30:40|13468.6|13453.6|13470.2|13455.2|13470.2|13455.2|13466.7|13451.7|3
1648816250000|2022-04-01 12:30:50|13470.7|13455.7|13474|13459|13474|13459|13470.7|13455.7|4
1648816260000|2022-04-01 12:31:00|13475|13460|13476.7|13461.7|13481.8|13466.8|13475|13460|16
1648816270000|2022-04-01 12:31:10|13477.9|13462.9|13479.1|13464.1|13479.5|13464.5|13477.9|13462.9|4
1648816280000|2022-04-01 12:31:20|13478.5|13463.5|13483.4|13468.4|13483.4|13468.4|13478.5|13463.5|3
1648816290000|2022-04-01 12:31:30|13483.2|13468.2|13481.7|13466.7|13483.2|13468.2|13479.2|13464.2|2
1648816300000|2022-04-01 12:31:40|13482|13467|13482|13467|13482|13467|13481.7|13466.7|2
1648816310000|2022-04-01 12:31:50|13483|13468|13483.4|13468.4|13483.7|13468.7|13482.6|13467.6|7
1648816320000|2022-04-01 12:32:00|13483.2|13468.2|13483.5|13468.5|13483.5|13468.5|13483.2|13468.2|0
1648816330000|2022-04-01 12:32:10|13483.2|13468.2|13480|13465|13483.2|13468.2|13480|13465|7
1648816340000|2022-04-01 12:32:20|13480.7|13465.7|13482.2|13467.2|13482.2|13467.2|13480.2|13465.2|1
1648816350000|2022-04-01 12:32:30|13482|13467|13482.3|13467.3|13482.3|13467.3|13482|13467|0
1648816360000|2022-04-01 12:32:40|13482.2|13467.2|13482.2|13467.2|13482.2|13467.2|13482|13467|0
1648816370000|2022-04-01 12:32:50|13482|13467|13481|13466|13482.2|13467.2|13481|13466|5
1648816380000|2022-04-01 12:33:00|13478.8|13463.8|13478.5|13463.5|13478.8|13463.8|13478.5|13463.5|0
1648816400000|2022-04-01 12:33:20|||||||||1
1648816410000|2022-04-01 12:33:30|13479.2|13464.2|13479.5|13464.5|13479.5|13464.5|13479.2|13464.2|0
1648816420000|2022-04-01 12:33:40|13479.2|13464.2|13478.1|13463.1|13479.2|13464.2|13477.8|13462.8|2
1648816480000|2022-04-01 12:34:40|13477.8|13462.8|13477.6|13462.6|13477.8|13462.8|13477.6|13462.6|2
1648816500000|2022-04-01 12:35:00|13477.5|13462.5|13471.8|13456.8|13477.5|13462.5|13471.8|13456.8|6
1648816510000|2022-04-01 12:35:10|13472.1|13457.1|13469.1|13454.1|13472.1|13457.1|13468.8|13453.8|3
1648816520000|2022-04-01 12:35:20|13468.6|13453.6|13470.1|13455.1|13470.1|13455.1|13468.6|13453.6|0
1648816530000|2022-04-01 12:35:30|13469.9|13454.9|13469.9|13454.9|13470.3|13455.3|13469.9|13454.9|0
1648816540000|2022-04-01 12:35:40|13467.7|13452.7|13462.4|13447.4|13467.7|13452.7|13461.8|13446.8|15
1648816550000|2022-04-01 12:35:50|13463.6|13448.6|13470.3|13455.3|13471.8|13456.8|13463.6|13448.6|3
1648816560000|2022-04-01 12:36:00|13470|13455|13470.3|13455.3|13471.1|13456.1|13470|13455|1
1648816570000|2022-04-01 12:36:10|13470.1|13455.1|13472.6|13457.6|13472.6|13457.6|13470.1|13455.1|0
1648816590000|2022-04-01 12:36:30|||||||||1
1648816600000|2022-04-01 12:36:40|13466.5|13451.5|13463.3|13448.3|13466.5|13451.5|13463.1|13448.1|2
1648816610000|2022-04-01 12:36:50|13463.8|13448.8|13463.6|13448.6|13464.3|13449.3|13463.3|13448.3|0
1648816620000|2022-04-01 12:37:00|13463.1|13448.1|13460.9|13445.9|13463.1|13448.1|13459.8|13444.8|2
1648816630000|2022-04-01 12:37:10|13460.6|13445.6|13460.6|13445.6|13460.6|13445.6|13460.6|13445.6|0
1648816640000|2022-04-01 12:37:20|13459|13444|13463.9|13448.9|13464.6|13449.6|13459|13444|5
1648816650000|2022-04-01 12:37:30|13464.1|13449.1|13460.4|13445.4|13464.1|13449.1|13460.4|13445.4|1
1648816660000|2022-04-01 12:37:40|13460.6|13445.6|13460.1|13445.1|13460.6|13445.6|13457.6|13442.6|0
1648816670000|2022-04-01 12:37:50|13459.9|13444.9|13460.2|13445.2|13460.6|13445.6|13459.9|13444.9|2
1648816680000|2022-04-01 12:38:00|13460.7|13445.7|13460.7|13445.7|13460.9|13445.9|13459.1|13444.1|2
1648816690000|2022-04-01 12:38:10|13462.7|13447.7|13462.9|13447.9|13464.4|13449.4|13462.7|13447.7|1
1648816700000|2022-04-01 12:38:20|13463.4|13448.4|13465.2|13450.2|13465.4|13450.4|13463.2|13448.2|7
1648816710000|2022-04-01 12:38:30|||||||||1
1648816720000|2022-04-01 12:38:40|13472.1|13457.1|13470.4|13455.4|13472.6|13457.6|13470.4|13455.4|33
1648816730000|2022-04-01 12:38:50|13466.2|13451.2|13464.4|13449.4|13467.2|13452.2|13464.4|13449.4|1
1648816740000|2022-04-01 12:39:00|13468.2|13453.2|13466.9|13451.9|13468.2|13453.2|13465.7|13450.7|1
1648816750000|2022-04-01 12:39:10|13471.1|13456.1|13472.2|13457.2|13472.2|13457.2|13470.9|13455.9|4
1648816760000|2022-04-01 12:39:20|13472.4|13457.4|13473.1|13458.1|13473.2|13458.2|13472.4|13457.4|0
1648816770000|2022-04-01 12:39:30|13475.1|13460.1|13475.1|13460.1|13475.1|13460.1|13475.1|13460.1|2
1648816780000|2022-04-01 12:39:40|13474.4|13459.4|13471.9|13456.9|13474.7|13459.7|13471.9|13456.9|0
1648816800000|2022-04-01 12:40:00|13473.9|13458.9|13477.4|13462.4|13478.4|13463.4|13473.9|13458.9|2
1648816810000|2022-04-01 12:40:10|13479.2|13464.2|13501.6|13486.6|13501.6|13486.6|13479.2|13464.2|66
1648816820000|2022-04-01 12:40:20|13501.1|13486.1|13505.1|13490.1|13505.1|13490.1|13500.6|13485.6|7
1648816830000|2022-04-01 12:40:30|13501.2|13486.2|13495.1|13480.1|13501.2|13486.2|13493.9|13478.9|2
1648816840000|2022-04-01 12:40:40|13496.1|13481.1|13497.6|13482.6|13497.6|13482.6|13495.8|13480.8|0
1648816850000|2022-04-01 12:40:50|13498.1|13483.1|13499.8|13484.8|13500.1|13485.1|13497.9|13482.9|3
1648816860000|2022-04-01 12:41:00|13500.1|13485.1|13498.6|13483.6|13500.3|13485.3|13496.6|13481.6|9
1648816870000|2022-04-01 12:41:10|13498.1|13483.1|13497.3|13482.3|13501.8|13486.8|13497.1|13482.1|13
1648816880000|2022-04-01 12:41:20|13497.8|13482.8|13494.9|13479.9|13499.8|13484.8|13494.9|13479.9|11
1648816890000|2022-04-01 12:41:30|13494.6|13479.6|13494.1|13479.1|13494.6|13479.6|13494.1|13479.1|0
1648816910000|2022-04-01 12:41:50|13493.3|13478.3|13492.9|13477.9|13493.3|13478.3|13483.9|13468.9|20
1648816920000|2022-04-01 12:42:00|13492.6|13477.6|13494.1|13479.1|13494.1|13479.1|13492.6|13477.6|0
1648816930000|2022-04-01 12:42:10|13493.6|13478.6|13492.4|13477.4|13493.6|13478.6|13491.1|13476.1|7
1648816940000|2022-04-01 12:42:20|13492.2|13477.2|13491.1|13476.1|13493.2|13478.2|13491.1|13476.1|2
1648816950000|2022-04-01 12:42:30|13490|13475|13488.4|13473.4|13490|13475|13488.4|13473.4|0
1648816970000|2022-04-01 12:42:50|13488.7|13473.7|13490.8|13475.8|13490.8|13475.8|13488.7|13473.7|1
1648816980000|2022-04-01 12:43:00|13492.1|13477.1|13493.2|13478.2|13494.2|13479.2|13491.9|13476.9|4
1648816990000|2022-04-01 12:43:10|13493.7|13478.7|13493.4|13478.4|13493.7|13478.7|13493.4|13478.4|2
1648817000000|2022-04-01 12:43:20|||||||||7
1648817010000|2022-04-01 12:43:30|13493.2|13478.2|13493.2|13478.2|13493.2|13478.2|13493.2|13478.2|1
1648817040000|2022-04-01 12:44:00|13493.1|13478.1|13493.1|13478.1|13493.1|13478.1|13493.1|13478.1|3
1648817050000|2022-04-01 12:44:10|13493.4|13478.4|13493.4|13478.4|13493.4|13478.4|13493.4|13478.4|0
1648817100000|2022-04-01 12:45:00|13493.7|13468.7|13492.2|13477.2|13493.7|13477.2|13490.2|13468.7|3
1648817110000|2022-04-01 12:45:10|13492.6|13477.6|13494.6|13479.6|13494.6|13479.6|13492.2|13477.2|0
1648817120000|2022-04-01 12:45:20|||||||||1
1648817130000|2022-04-01 12:45:30|13496.4|13481.4|13496.9|13481.9|13496.9|13481.9|13495.7|13480.7|2
1648817140000|2022-04-01 12:45:40|13497.6|13482.6|13504.1|13489.1|13504.1|13489.1|13497.6|13482.6|20
1648817150000|2022-04-01 12:45:50|13510.4|13495.4|13512.4|13497.4|13514.6|13499.6|13510.4|13495.4|5
1648817160000|2022-04-01 12:46:00|13512.9|13497.9|13508.4|13493.4|13515.1|13500.1|13508.4|13493.4|6
1648817170000|2022-04-01 12:46:10|13508.6|13493.6|13510.6|13495.6|13510.6|13495.6|13508.4|13493.4|11
1648817180000|2022-04-01 12:46:20|13510.7|13495.7|13509.4|13494.4|13510.7|13495.7|13509.4|13494.4|3
1648817190000|2022-04-01 12:46:30|13508.3|13493.3|13507.6|13492.6|13509.4|13494.4|13503.6|13488.6|7
1648817200000|2022-04-01 12:46:40|13507.2|13492.2|13508.5|13493.5|13508.5|13493.5|13506.2|13491.2|1
1648817210000|2022-04-01 12:46:50|13508.7|13493.7|13508.2|13493.2|13509|13494|13508.2|13493.2|0
1648817220000|2022-04-01 12:47:00|13505.4|13490.4|13503.6|13488.6|13505.4|13490.4|13503.6|13488.6|1
1648817230000|2022-04-01 12:47:10|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|0
1648817250000|2022-04-01 12:47:30|13504.2|13489.2|13504.2|13489.2|13504.2|13489.2|13504.2|13489.2|0
1648817260000|2022-04-01 12:47:40|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|0
1648817270000|2022-04-01 12:47:50|13506.8|13491.8|13508.2|13493.2|13508.2|13493.2|13506.8|13491.8|1
1648817280000|2022-04-01 12:48:00|13508.5|13493.5|13508.5|13493.5|13508.7|13493.7|13508|13493|13
1648817290000|2022-04-01 12:48:10|13508.2|13493.2|13508.2|13493.2|13508.5|13493.5|13508.2|13493.2|1
1648817300000|2022-04-01 12:48:20|13506.3|13491.3|13505.3|13490.3|13506.5|13491.5|13505.3|13490.3|0
1648817310000|2022-04-01 12:48:30|13505.2|13490.2|13501.7|13486.7|13511.5|13496.5|13501.7|13486.7|10
1648817320000|2022-04-01 12:48:40|13505.8|13490.8|13506.7|13491.7|13506.8|13491.8|13505.8|13490.8|4
1648817330000|2022-04-01 12:48:50|13506.8|13491.8|13507.2|13492.2|13507.2|13492.2|13506.8|13491.8|3
1648817340000|2022-04-01 12:49:00|||||||||1
1648817350000|2022-04-01 12:49:10|13505.5|13490.5|13504.2|13489.2|13505.5|13490.5|13504.2|13489.2|2
1648817360000|2022-04-01 12:49:20|13504.7|13489.7|13504.5|13489.5|13505|13490|13504.5|13489.5|0
1648817370000|2022-04-01 12:49:30|13502.8|13487.8|13502.8|13487.8|13502.8|13487.8|13502.8|13487.8|1
1648817380000|2022-04-01 12:49:40|13502.2|13487.2|13502.2|13487.2|13502.2|13487.2|13502.2|13487.2|0
1648817420000|2022-04-01 12:50:20|13500.2|13485.2|13500.3|13485.3|13500.3|13485.3|13496.7|13481.7|1
1648817430000|2022-04-01 12:50:30|13500.7|13485.7|13500.7|13485.7|13500.7|13485.7|13500.7|13485.7|0
1648817450000|2022-04-01 12:50:50|13499.3|13484.3|13499.3|13484.3|13499.3|13484.3|13499.3|13484.3|0
1648817460000|2022-04-01 12:51:00|13499|13484|13498.8|13483.8|13499|13484|13498.7|13483.7|0
1648817470000|2022-04-01 12:51:10|13498.7|13483.7|13498.7|13483.7|13498.7|13483.7|13498.7|13483.7|0
1648817480000|2022-04-01 12:51:20|13498.2|13483.2|13497.7|13482.7|13498.2|13483.2|13497.7|13482.7|0
1648817490000|2022-04-01 12:51:30|13498.2|13483.2|13495.2|13480.2|13498.5|13483.5|13495.2|13480.2|6
1648817500000|2022-04-01 12:51:40|13495|13480|13494.5|13479.5|13495|13480|13494.5|13479.5|1
1648817510000|2022-04-01 12:51:50|13494.3|13479.3|13494.2|13479.2|13494.8|13479.8|13494.2|13479.2|1
1648817520000|2022-04-01 12:52:00|13496.1|13481.1|13498.6|13483.6|13498.6|13483.6|13496.1|13481.1|1
1648817530000|2022-04-01 12:52:10|13500.6|13485.6|13499.6|13484.6|13500.6|13485.6|13499.1|13484.1|1
1648817540000|2022-04-01 12:52:20|13499.8|13484.8|13499.8|13484.8|13499.8|13484.8|13499.8|13484.8|0
1648817580000|2022-04-01 12:53:00|13499.3|13484.3|13498.1|13483.1|13499.3|13484.3|13498.1|13483.1|0
1648817590000|2022-04-01 12:53:10|||||||||1
1648817630000|2022-04-01 12:53:50|13501.1|13486.1|13501.3|13486.3|13501.3|13486.3|13501.1|13486.1|1
1648817650000|2022-04-01 12:54:10|13501.1|13486.1|13502.8|13487.8|13502.8|13487.8|13501.1|13486.1|0
1648817660000|2022-04-01 12:54:20|||||||||10
1648817670000|2022-04-01 12:54:30|13503.3|13488.3|13503.3|13488.3|13503.3|13488.3|13503.3|13488.3|4
1648817680000|2022-04-01 12:54:40|||||||||1
1648817690000|2022-04-01 12:54:50|||||||||10
1648817700000|2022-04-01 12:55:00|13503.6|13488.6|13500.6|13485.6|13503.6|13488.6|13500.6|13485.6|15
1648817710000|2022-04-01 12:55:10|13500.8|13485.8|13489.1|13474.1|13500.8|13485.8|13489.1|13474.1|39
1648817720000|2022-04-01 12:55:20|13484.3|13469.3|13485.6|13470.6|13487.3|13472.3|13484.3|13469.3|6
1648817730000|2022-04-01 12:55:30|13485.3|13470.3|13484|13469|13485.5|13470.5|13484|13469|0
1648817740000|2022-04-01 12:55:40|13483.3|13468.3|13480.8|13465.8|13483.3|13468.3|13480.5|13465.5|0
1648817760000|2022-04-01 12:56:00|13481.1|13466.1|13481.1|13466.1|13481.1|13466.1|13481.1|13466.1|0
1648817770000|2022-04-01 12:56:10|13480.8|13465.8|13480.8|13465.8|13480.8|13465.8|13480.8|13465.8|0
1648817780000|2022-04-01 12:56:20|13481.2|13466.2|13481.5|13466.5|13481.5|13466.5|13481.2|13466.2|0
1648817790000|2022-04-01 12:56:30|13481.1|13466.1|13479.5|13464.5|13481.1|13466.1|13479.5|13464.5|6
1648817800000|2022-04-01 12:56:40|13479.7|13464.7|13479.7|13464.7|13479.7|13464.7|13479.7|13464.7|0
1648817810000|2022-04-01 12:56:50|13480.2|13465.2|13480|13465|13480.2|13465.2|13479.2|13464.2|1
1648817820000|2022-04-01 12:57:00|13480.5|13465.5|13484.2|13469.2|13484.2|13469.2|13480.5|13465.5|2
1648817830000|2022-04-01 12:57:10|13484.5|13469.5|13484.5|13469.5|13484.5|13469.5|13484.5|13469.5|0
1648817860000|2022-04-01 12:57:40|13484.8|13469.8|13485.2|13470.2|13485.2|13470.2|13484.8|13469.8|0
1648817870000|2022-04-01 12:57:50|13486.1|13471.1|13486.7|13471.7|13486.7|13471.7|13486.1|13471.1|1
1648817880000|2022-04-01 12:58:00|13485.2|13470.2|13485.2|13470.2|13485.2|13470.2|13485.2|13470.2|0
1648817890000|2022-04-01 12:58:10|13485.5|13470.5|13485.5|13470.5|13485.5|13470.5|13485.5|13470.5|0
1648817900000|2022-04-01 12:58:20|13486.4|13471.4|13487.5|13472.5|13488.2|13473.2|13486.4|13471.4|2
1648817940000|2022-04-01 12:59:00|13487.6|13472.6|13489.6|13474.6|13489.6|13474.6|13487.6|13472.6|1
1648817950000|2022-04-01 12:59:10|13490|13475|13490|13475|13490|13475|13490|13475|5
1648817960000|2022-04-01 12:59:20|||||||||1
1648817970000|2022-04-01 12:59:30|13489.1|13474.1|13488|13473|13489.1|13474.1|13487.5|13472.5|2
1648817990000|2022-04-01 12:59:50|13487.5|13472.5|13487.5|13472.5|13487.5|13472.5|13487.5|13472.5|0
1648818000000|2022-04-01 13:00:00|13485.1|13470.1|13479.3|13464.3|13485.1|13470.1|13478.8|13463.8|15
1648818010000|2022-04-01 13:00:10|13480.1|13465.1|13478.8|13463.8|13480.3|13465.3|13478.8|13463.8|1
1648818030000|2022-04-01 13:00:30|13479.1|13464.1|13479.1|13464.1|13479.1|13464.1|13479.1|13464.1|0
1648818040000|2022-04-01 13:00:40|13479.3|13464.3|13478.6|13463.6|13479.8|13464.8|13478.6|13463.6|0
1648818050000|2022-04-01 13:00:50|13478.1|13463.1|13473.1|13458.1|13478.1|13463.1|13470.3|13455.3|13
1648818060000|2022-04-01 13:01:00|13472.8|13457.8|13468.8|13453.8|13472.8|13457.8|13468.8|13453.8|1
1648818080000|2022-04-01 13:01:20|13469.1|13454.1|13469.3|13454.3|13469.3|13454.3|13469.1|13454.1|1
1648818090000|2022-04-01 13:01:30|13469.5|13454.5|13474.8|13459.8|13474.8|13459.8|13469.5|13454.5|1
1648818100000|2022-04-01 13:01:40|13475.5|13460.5|13474.6|13459.6|13475.5|13460.5|13474.6|13459.6|0
1648818110000|2022-04-01 13:01:50|13473.8|13458.8|13473.8|13458.8|13473.8|13458.8|13473.8|13458.8|0
1648818140000|2022-04-01 13:02:20|13473.6|13458.6|13473.8|13458.8|13474.3|13459.3|13471.8|13456.8|0
1648818150000|2022-04-01 13:02:30|13474.3|13459.3|13473.3|13458.3|13474.3|13459.3|13472.3|13457.3|0
1648818170000|2022-04-01 13:02:50|13473.6|13458.6|13473.3|13458.3|13474.3|13459.3|13473.3|13458.3|0
1648818180000|2022-04-01 13:03:00|13471.8|13456.8|13471.6|13456.6|13471.8|13456.8|13471.6|13456.6|0
1648818190000|2022-04-01 13:03:10|13472.3|13457.3|13472.3|13457.3|13472.3|13457.3|13472.3|13457.3|0
1648818240000|2022-04-01 13:04:00|13471.1|13456.1|13468.6|13453.6|13472.1|13457.1|13468.6|13453.6|3
1648818250000|2022-04-01 13:04:10|13467.8|13452.8|13471.1|13456.1|13471.1|13456.1|13467.8|13452.8|1
1648818260000|2022-04-01 13:04:20|13471.6|13456.6|13473.9|13458.9|13474.8|13459.8|13471.6|13456.6|6
1648818270000|2022-04-01 13:04:30|13474.3|13459.3|13474.3|13459.3|13474.3|13459.3|13473.8|13458.8|1
1648818280000|2022-04-01 13:04:40|13475.3|13460.3|13480.6|13465.6|13480.6|13465.6|13475.3|13460.3|5
1648818290000|2022-04-01 13:04:50|13481.6|13466.6|13481.6|13466.6|13481.6|13466.6|13481.6|13466.6|5
1648818300000|2022-04-01 13:05:00|13482.9|13467.9|13485.9|13470.9|13485.9|13470.9|13482.9|13467.9|1
1648818310000|2022-04-01 13:05:10|13485.1|13470.1|13484.8|13469.8|13485.1|13470.1|13484.8|13469.8|0
1648818320000|2022-04-01 13:05:20|13484.6|13469.6|13477.8|13462.8|13484.6|13469.6|13477.6|13462.6|2
1648818330000|2022-04-01 13:05:30|13477.3|13462.3|13475.3|13460.3|13477.8|13462.8|13475.3|13460.3|3
1648818340000|2022-04-01 13:05:40|13475.6|13460.6|13479.3|13464.3|13479.3|13464.3|13475.6|13460.6|3
1648818350000|2022-04-01 13:05:50|13478.8|13463.8|13478.1|13463.1|13478.8|13463.8|13476.3|13461.3|3
1648818360000|2022-04-01 13:06:00|13477.8|13462.8|13478.3|13463.3|13478.3|13463.3|13477.8|13462.8|3
1648818370000|2022-04-01 13:06:10|13477.8|13462.8|13480.8|13465.8|13480.8|13465.8|13477.8|13462.8|4
1648818380000|2022-04-01 13:06:20|13480.3|13465.3|13481.3|13466.3|13481.4|13466.4|13480.3|13465.3|2
1648818390000|2022-04-01 13:06:30|13480.3|13465.3|13480.3|13465.3|13481.3|13466.3|13480.3|13465.3|0
1648818400000|2022-04-01 13:06:40|13480.4|13465.4|13480.4|13465.4|13480.4|13465.4|13480.4|13465.4|0
1648818410000|2022-04-01 13:06:50|13480.1|13465.1|13480.4|13465.4|13480.4|13465.4|13479.8|13464.8|1
1648818430000|2022-04-01 13:07:10|13482.4|13467.4|13482.4|13467.4|13482.4|13467.4|13482.4|13467.4|1
1648818440000|2022-04-01 13:07:20|13481.6|13466.6|13482.4|13467.4|13482.4|13467.4|13481.6|13466.6|0
1648818450000|2022-04-01 13:07:30|13482.3|13467.3|13481.6|13466.6|13482.3|13467.3|13481.6|13466.6|1
1648818460000|2022-04-01 13:07:40|13482.1|13467.1|13481.6|13466.6|13482.4|13467.4|13481.3|13466.3|1
1648818470000|2022-04-01 13:07:50|13482.4|13467.4|13482.4|13467.4|13482.4|13467.4|13482.4|13467.4|0
1648818480000|2022-04-01 13:08:00|13482.3|13467.3|13483.3|13468.3|13483.3|13468.3|13481.3|13466.3|3
1648818490000|2022-04-01 13:08:10|13483.1|13468.1|13483.3|13468.3|13483.3|13468.3|13483.1|13468.1|0
1648818500000|2022-04-01 13:08:20|13483.1|13468.1|13480.3|13465.3|13483.1|13468.1|13477.3|13462.3|7
1648818510000|2022-04-01 13:08:30|13479.8|13464.8|13479.8|13464.8|13479.8|13464.8|13479.8|13464.8|0
1648818530000|2022-04-01 13:08:50|13480.8|13465.8|13480.8|13465.8|13480.8|13465.8|13480.8|13465.8|2
1648818540000|2022-04-01 13:09:00|13480.1|13465.1|13479.9|13464.9|13480.1|13465.1|13479.4|13464.4|1
1648818550000|2022-04-01 13:09:10|13479.3|13464.3|13479.3|13464.3|13479.3|13464.3|13479.3|13464.3|0
1648818560000|2022-04-01 13:09:20|13479.4|13464.4|13479.8|13464.8|13479.8|13464.8|13479.1|13464.1|0
1648818580000|2022-04-01 13:09:40|13479.6|13464.6|13478.8|13463.8|13479.6|13464.6|13478.6|13463.6|0
1648818600000|2022-04-01 13:10:00|13478.7|13463.7|13479.2|13464.2|13479.7|13464.7|13478.2|13463.2|7
1648818610000|2022-04-01 13:10:10|13477.9|13462.9|13478.9|13463.9|13478.9|13463.9|13477.9|13462.9|0
1648818620000|2022-04-01 13:10:20|13479.1|13464.1|13478.7|13463.7|13479.1|13464.1|13478.7|13463.7|0
1648818640000|2022-04-01 13:10:40|13478.6|13463.6|13478.2|13463.2|13478.7|13463.7|13478.2|13463.2|0
1648818660000|2022-04-01 13:11:00|13477.2|13462.2|13483.7|13468.7|13483.7|13468.7|13477.2|13462.2|5
1648818670000|2022-04-01 13:11:10|13482.7|13467.7|13483.4|13468.4|13483.7|13468.7|13482.7|13467.7|0
1648818690000|2022-04-01 13:11:30|13482.7|13467.7|13482.7|13467.7|13482.7|13467.7|13482.7|13467.7|0
1648818700000|2022-04-01 13:11:40|13478.7|13463.7|13478.1|13463.1|13479.7|13464.7|13478.1|13463.1|2
1648818710000|2022-04-01 13:11:50|13479|13464|13478.4|13463.4|13479.7|13464.7|13478.4|13463.4|3
1648818720000|2022-04-01 13:12:00|13477.7|13462.7|13482.6|13467.6|13483.2|13468.2|13477.7|13462.7|4
1648818730000|2022-04-01 13:12:10|13482.2|13467.2|13479.6|13464.6|13482.2|13467.2|13477.7|13462.7|6
1648818740000|2022-04-01 13:12:20|13478.9|13463.9|13478.3|13463.3|13478.9|13463.9|13477.7|13462.7|0
1648818750000|2022-04-01 13:12:30|13479.2|13464.2|13479.7|13464.7|13479.7|13464.7|13478.6|13463.6|0
1648818760000|2022-04-01 13:12:40|13481.2|13466.2|13481.4|13466.4|13481.4|13466.4|13481.2|13466.2|0
1648818770000|2022-04-01 13:12:50|13481.7|13466.7|13483.9|13468.9|13483.9|13468.9|13481.7|13466.7|3
1648818780000|2022-04-01 13:13:00|13482.7|13467.7|13482.3|13467.3|13482.7|13467.7|13478.4|13463.4|7
1648818790000|2022-04-01 13:13:10|13481.1|13466.1|13482.3|13467.3|13482.3|13467.3|13481.1|13466.1|3
1648818800000|2022-04-01 13:13:20|13481.9|13466.9|13480.6|13465.6|13481.9|13466.9|13479.6|13464.6|0
1648818810000|2022-04-01 13:13:30|13482.1|13467.1|13484.2|13469.2|13484.2|13469.2|13482.1|13467.1|2
1648818820000|2022-04-01 13:13:40|13484.1|13469.1|13483.4|13468.4|13484.1|13469.1|13482.4|13467.4|0
1648818840000|2022-04-01 13:14:00|13485.4|13470.4|13486.6|13471.6|13486.6|13471.6|13485.4|13470.4|2
1648818850000|2022-04-01 13:14:10|13486.2|13471.2|13487.1|13472.1|13487.1|13472.1|13485.1|13470.1|0
1648818860000|2022-04-01 13:14:20|13486.9|13471.9|13486.9|13471.9|13486.9|13471.9|13486.9|13471.9|0
1648818870000|2022-04-01 13:14:30|13486.7|13471.7|13486.6|13471.6|13487.3|13472.3|13486.6|13471.6|0
1648818880000|2022-04-01 13:14:40|13486.3|13471.3|13486.8|13471.8|13486.8|13471.8|13485.9|13470.9|0
1648818900000|2022-04-01 13:15:00|13486.1|13471.1|13486.1|13471.1|13486.1|13471.1|13486.1|13471.1|0
1648818910000|2022-04-01 13:15:10|13485.4|13470.4|13485.4|13470.4|13485.4|13470.4|13485.4|13470.4|0
1648818930000|2022-04-01 13:15:30|13485.7|13470.7|13483.1|13468.1|13485.7|13470.7|13483.1|13468.1|3
1648818940000|2022-04-01 13:15:40|13482.2|13467.2|13480.9|13465.9|13482.3|13467.3|13480.6|13465.6|0
1648818950000|2022-04-01 13:15:50|13480.8|13465.8|13478.2|13463.2|13481.1|13466.1|13478.2|13463.2|0
1648818960000|2022-04-01 13:16:00|13478|13463|13477.6|13462.6|13478|13463|13477.6|13462.6|0
1648818970000|2022-04-01 13:16:10|13478.2|13463.2|13477.4|13462.4|13478.2|13463.2|13477.4|13462.4|0
1648818990000|2022-04-01 13:16:30|13477.7|13462.7|13482.7|13467.7|13482.7|13467.7|13477.7|13462.7|6
1648819000000|2022-04-01 13:16:40|13482.4|13467.4|13486.4|13471.4|13487.7|13472.7|13482.4|13467.4|1
1648819010000|2022-04-01 13:16:50|13480.9|13465.9|13480.4|13465.4|13482.2|13467.2|13477.9|13462.9|6
1648819020000|2022-04-01 13:17:00|13480.7|13465.7|13479.7|13464.7|13481.2|13466.2|13478.9|13463.9|2
1648819030000|2022-04-01 13:17:10|13480.2|13465.2|13482.7|13467.7|13484.1|13469.1|13479.7|13464.7|2
1648819040000|2022-04-01 13:17:20|13482.4|13467.4|13481.4|13466.4|13482.6|13467.6|13481.4|13466.4|1
1648819050000|2022-04-01 13:17:30|13481.6|13466.6|13481.1|13466.1|13481.9|13466.9|13481.1|13466.1|0
1648819060000|2022-04-01 13:17:40|13481.2|13466.2|13481.6|13466.6|13481.6|13466.6|13481.2|13466.2|0
1648819080000|2022-04-01 13:18:00|13482.2|13467.2|13482.7|13467.7|13482.7|13467.7|13482.2|13467.2|0
1648819090000|2022-04-01 13:18:10|13482.4|13467.4|13482.6|13467.6|13482.6|13467.6|13482.4|13467.4|0
1648819110000|2022-04-01 13:18:30|13482.2|13467.2|13484.9|13469.9|13485.2|13470.2|13482.2|13467.2|12
1648819120000|2022-04-01 13:18:40|13483.6|13468.6|13486.9|13471.9|13486.9|13471.9|13483.6|13468.6|0
1648819130000|2022-04-01 13:18:50|13486.6|13471.6|13486.7|13471.7|13486.7|13471.7|13486.2|13471.2|12
1648819140000|2022-04-01 13:19:00|13486.2|13471.2|13487.9|13472.9|13487.9|13472.9|13486.2|13471.2|2
1648819160000|2022-04-01 13:19:20|13487.7|13472.7|13487.7|13472.7|13487.7|13472.7|13487.7|13472.7|1
1648819170000|2022-04-01 13:19:30|13487.9|13472.9|13487.9|13472.9|13487.9|13472.9|13487.9|13472.9|0
1648819180000|2022-04-01 13:19:40|13487.7|13472.7|13488.2|13473.2|13488.2|13473.2|13487.7|13472.7|2
1648819190000|2022-04-01 13:19:50|13488.7|13473.7|13488.7|13473.7|13488.7|13473.7|13488.7|13473.7|0
1648819200000|2022-04-01 13:20:00|13488.2|13473.2|13488.4|13473.4|13488.4|13473.4|13488.2|13473.2|0
1648819210000|2022-04-01 13:20:10|13487.2|13472.2|13488.2|13473.2|13488.2|13473.2|13487.2|13472.2|0
1648819220000|2022-04-01 13:20:20|13488.4|13473.4|13487.2|13472.2|13488.7|13473.7|13487.2|13472.2|0
1648819240000|2022-04-01 13:20:40|13487.7|13472.7|13487.6|13472.6|13487.7|13472.7|13487.2|13472.2|0
1648819250000|2022-04-01 13:20:50|13487.4|13472.4|13486.7|13471.7|13487.7|13472.7|13486.7|13471.7|4
1648819260000|2022-04-01 13:21:00|13482.2|13467.2|13479.1|13464.1|13482.2|13467.2|13477.9|13462.9|2
1648819270000|2022-04-01 13:21:10|13478.7|13463.7|13477.6|13462.6|13478.7|13463.7|13477.6|13462.6|0
1648819280000|2022-04-01 13:21:20|13477.1|13462.1|13476.6|13461.6|13477.6|13462.6|13476.6|13461.6|1
1648819290000|2022-04-01 13:21:30|||||||||1
1648819300000|2022-04-01 13:21:40|13480.6|13465.6|13481.7|13466.7|13482.7|13467.7|13480.6|13465.6|6
1648819310000|2022-04-01 13:21:50|13480.7|13465.7|13480.7|13465.7|13480.7|13465.7|13480.7|13465.7|0
1648819320000|2022-04-01 13:22:00|13481|13466|13481.2|13466.2|13482|13467|13481|13466|0
1648819330000|2022-04-01 13:22:10|13481.5|13466.5|13481.5|13466.5|13481.5|13466.5|13481.5|13466.5|0
1648819340000|2022-04-01 13:22:20|13482|13467|13481|13466|13482|13467|13481|13466|0
1648819350000|2022-04-01 13:22:30|13480.9|13465.9|13480.5|13465.5|13480.9|13465.9|13480.2|13465.2|0
1648819360000|2022-04-01 13:22:40|13481.9|13466.9|13482.2|13467.2|13482.2|13467.2|13481.9|13466.9|1
1648819370000|2022-04-01 13:22:50|13484.2|13469.2|13485|13470|13485|13470|13484.2|13469.2|1
1648819380000|2022-04-01 13:23:00|13485.2|13470.2|13485.5|13470.5|13485.5|13470.5|13485.2|13470.2|0
1648819390000|2022-04-01 13:23:10|13486.5|13471.5|13486.5|13471.5|13486.5|13471.5|13486.5|13471.5|1
1648819400000|2022-04-01 13:23:20|13485.4|13470.4|13484.9|13469.9|13485.4|13470.4|13484.4|13469.4|1
1648819430000|2022-04-01 13:23:50|13485.2|13470.2|13486.4|13471.4|13486.4|13471.4|13485.2|13470.2|0
1648819440000|2022-04-01 13:24:00|13485.7|13470.7|13488.5|13473.5|13488.5|13473.5|13483|13468|5
1648819450000|2022-04-01 13:24:10|13488.9|13473.9|13488.5|13473.5|13488.9|13473.9|13488.5|13473.5|4
1648819470000|2022-04-01 13:24:30|13489.2|13474.2|13489|13474|13489.2|13474.2|13489|13474|2
1648819500000|2022-04-01 13:25:00|13489.2|13474.2|13490.2|13475.2|13490.7|13475.7|13489.2|13474.2|5
1648819530000|2022-04-01 13:25:30|13490|13475|13490.5|13475.5|13490.5|13475.5|13490|13475|2
1648819540000|2022-04-01 13:25:40|13490.4|13475.4|13490.4|13475.4|13490.4|13475.4|13490.4|13475.4|0
1648819550000|2022-04-01 13:25:50|13489.9|13474.9|13489.9|13474.9|13489.9|13474.9|13489.9|13474.9|2
1648819560000|2022-04-01 13:26:00|13490.2|13475.2|13498.9|13483.9|13498.9|13483.9|13490.2|13475.2|4
1648819580000|2022-04-01 13:26:20|13498.4|13483.4|13498.4|13483.4|13498.9|13483.9|13498.4|13483.4|0
1648819590000|2022-04-01 13:26:30|13499.4|13484.4|13499.9|13484.9|13499.9|13484.9|13499.4|13484.4|2
1648819600000|2022-04-01 13:26:40|13499.7|13484.7|13499.9|13484.9|13499.9|13484.9|13498.7|13483.7|2
1648819610000|2022-04-01 13:26:50|13499.4|13484.4|13499.5|13484.5|13499.7|13484.7|13499.2|13484.2|0
1648819620000|2022-04-01 13:27:00|13498.9|13483.9|13495.1|13480.1|13498.9|13483.9|13493.9|13478.9|2
1648819630000|2022-04-01 13:27:10|13495.4|13480.4|13495.1|13480.1|13495.4|13480.4|13495.1|13480.1|2
1648819640000|2022-04-01 13:27:20|13494.9|13479.9|13495|13480|13495.4|13480.4|13494.9|13479.9|0
1648819650000|2022-04-01 13:27:30|13494.4|13479.4|13494.9|13479.9|13495.4|13480.4|13492.7|13477.7|0
1648819660000|2022-04-01 13:27:40|13494|13479|13494.6|13479.6|13495.9|13480.9|13489.9|13474.9|2
1648819670000|2022-04-01 13:27:50|13494.7|13479.7|13494.2|13479.2|13494.7|13479.7|13494.2|13479.2|0
1648819680000|2022-04-01 13:28:00|13493.9|13478.9|13493|13478|13493.9|13478.9|13492.8|13477.8|6
1648819690000|2022-04-01 13:28:10|13492.2|13477.2|13492.3|13477.3|13492.7|13477.7|13492.2|13477.2|1
1648819700000|2022-04-01 13:28:20|13492.2|13477.2|13492.3|13477.3|13492.7|13477.7|13491.2|13476.2|1
1648819710000|2022-04-01 13:28:30|13492|13477|13489.9|13474.9|13492.7|13477.7|13489.7|13474.7|1
1648819720000|2022-04-01 13:28:40|13492.7|13477.7|13492.2|13477.2|13492.7|13477.7|13491.7|13476.7|1
1648819730000|2022-04-01 13:28:50|13492|13477|13491.8|13476.8|13492.4|13477.4|13491.8|13476.8|1
1648819740000|2022-04-01 13:29:00|13492.4|13477.4|13489.5|13474.5|13492.4|13477.4|13489.5|13474.5|0
1648819750000|2022-04-01 13:29:10|13491.3|13476.3|13493.3|13478.3|13494.7|13479.7|13491.3|13476.3|1
1648819760000|2022-04-01 13:29:20|13493.7|13478.7|13493|13478|13494|13479|13492.9|13477.9|0
1648819770000|2022-04-01 13:29:30|13492.7|13477.7|13492.7|13477.7|13492.7|13477.7|13492.7|13477.7|0
1648819780000|2022-04-01 13:29:40|13493.2|13478.2|13492.9|13477.9|13494.2|13479.2|13492.2|13477.2|0
1648819790000|2022-04-01 13:29:50|13493.9|13478.9|13494.8|13479.8|13494.8|13479.8|13493.7|13478.7|0
1648819800000|2022-04-01 13:30:00|13494.2|13479.2|13495|13480|13495.2|13480.2|13493|13478|3
1648819810000|2022-04-01 13:30:10|13494.9|13479.9|13485.2|13470.2|13494.9|13479.9|13483.9|13468.9|8
1648819820000|2022-04-01 13:30:20|13483.5|13468.5|13479.7|13464.7|13483.5|13468.5|13476.7|13461.7|20
1648819830000|2022-04-01 13:30:30|13480|13465|13482.4|13467.4|13482.4|13467.4|13479.4|13464.4|4
1648819840000|2022-04-01 13:30:40|13483|13468|13480.7|13465.7|13483|13468|13480.7|13465.7|1
1648819850000|2022-04-01 13:30:50|13480.9|13465.9|13477.3|13462.3|13481.7|13466.7|13477.3|13462.3|8
1648819860000|2022-04-01 13:31:00|13477.5|13462.5|13469.2|13454.2|13477.8|13462.8|13468.4|13453.4|38
1648819870000|2022-04-01 13:31:10|13469.1|13454.1|13478.2|13463.2|13478.2|13463.2|13469.1|13454.1|7
1648819880000|2022-04-01 13:31:20|13478.5|13463.5|13477.8|13462.8|13480.2|13465.2|13477.8|13462.8|0
1648819890000|2022-04-01 13:31:30|13477.7|13462.7|13476.3|13461.3|13477.7|13462.7|13475.5|13460.5|0
1648819900000|2022-04-01 13:31:40|13476.2|13461.2|13477.3|13462.3|13477.8|13462.8|13474.3|13459.3|8
1648819910000|2022-04-01 13:31:50|13477.2|13462.2|13477.2|13462.2|13477.7|13462.7|13476.5|13461.5|0
1648819920000|2022-04-01 13:32:00|13476.8|13461.8|13476.3|13461.3|13479|13464|13476.3|13461.3|1
1648819930000|2022-04-01 13:32:10|13476.9|13461.9|13477.8|13462.8|13478.2|13463.2|13476.9|13461.9|0
1648819940000|2022-04-01 13:32:20|13478|13463|13485.5|13470.5|13486|13471|13477.8|13462.8|4
1648819950000|2022-04-01 13:32:30|13485.7|13470.7|13483.5|13468.5|13487.3|13472.3|13483.5|13468.5|6
1648819960000|2022-04-01 13:32:40|13481.9|13466.9|13482.4|13467.4|13483|13468|13481|13466|32
1648819970000|2022-04-01 13:32:50|13482.8|13467.8|13482.7|13467.7|13484.2|13469.2|13482.7|13467.7|1
1648819980000|2022-04-01 13:33:00|13483|13468|13487|13472|13487|13472|13482.7|13467.7|1
1648819990000|2022-04-01 13:33:10|13487.3|13472.3|13493.7|13478.7|13494.7|13479.7|13487.3|13472.3|2
1648820000000|2022-04-01 13:33:20|13493.2|13478.2|13501.3|13486.3|13501.5|13486.5|13493|13478|2
1648820010000|2022-04-01 13:33:30|13501|13486|13502|13487|13502.5|13487.5|13500.3|13485.3|1
1648820020000|2022-04-01 13:33:40|13503.2|13488.2|13511.5|13496.5|13511.7|13496.7|13503.2|13488.2|34
1648820030000|2022-04-01 13:33:50|13512.2|13497.2|13517|13502|13517.5|13502.5|13512.2|13497.2|11
1648820040000|2022-04-01 13:34:00|13517.2|13502.2|13508.1|13493.1|13518.8|13503.8|13508.1|13493.1|19
1648820050000|2022-04-01 13:34:10|13508.3|13493.3|13508|13493|13510.5|13495.5|13507.5|13492.5|2
1648820060000|2022-04-01 13:34:20|13509|13494|13509.7|13494.7|13510.2|13495.2|13508.8|13493.8|2
1648820070000|2022-04-01 13:34:30|13510|13495|13508.7|13493.7|13510|13495|13508|13493|0
1648820080000|2022-04-01 13:34:40|13509.5|13494.5|13509.8|13494.8|13510.5|13495.5|13509.5|13494.5|0
1648820090000|2022-04-01 13:34:50|13509.3|13494.3|13509.3|13494.3|13509.3|13494.3|13509.3|13494.3|1
1648820100000|2022-04-01 13:35:00|13509.7|13494.7|13510|13495|13510.3|13495.3|13507|13492|4
1648820110000|2022-04-01 13:35:10|13509.5|13494.5|13513.3|13498.3|13515.8|13500.8|13509.5|13494.5|24
1648820120000|2022-04-01 13:35:20|13514.3|13499.3|13514.5|13499.5|13514.7|13499.7|13514.3|13499.3|3
1648820130000|2022-04-01 13:35:30|13514.3|13499.3|13514.5|13499.5|13514.5|13499.5|13514.3|13499.3|0
1648820140000|2022-04-01 13:35:40|13514.3|13499.3|13514.5|13499.5|13514.5|13499.5|13514|13499|0
1648820150000|2022-04-01 13:35:50|13514.3|13499.3|13514.7|13499.7|13514.7|13499.7|13514.3|13499.3|1
1648820160000|2022-04-01 13:36:00|13514.8|13499.8|13520.5|13505.5|13520.7|13505.7|13514|13499|4
1648820170000|2022-04-01 13:36:10|13520.7|13505.7|13518.3|13503.3|13522.2|13507.2|13517.3|13502.3|7
1648820180000|2022-04-01 13:36:20|13517.8|13502.8|13513.8|13498.8|13517.8|13502.8|13513.2|13498.2|11
1648820190000|2022-04-01 13:36:30|13513.6|13498.6|13515.5|13500.5|13515.7|13500.7|13509.5|13494.5|7
1648820200000|2022-04-01 13:36:40|13515.7|13500.7|13515.6|13500.6|13516|13501|13515.3|13500.3|1
1648820210000|2022-04-01 13:36:50|13516|13501|13508.1|13493.1|13516|13501|13508.1|13493.1|12
1648820220000|2022-04-01 13:37:00|13508.5|13493.5|13508.1|13493.1|13508.5|13493.5|13506.5|13491.5|8
1648820230000|2022-04-01 13:37:10|13507.1|13492.1|13501.6|13486.6|13510.1|13495.1|13501.5|13486.5|19
1648820240000|2022-04-01 13:37:20|13501.8|13486.8|13501.6|13486.6|13501.8|13486.8|13501.6|13486.6|0
1648820250000|2022-04-01 13:37:30|13501.8|13486.8|13501.6|13486.6|13501.8|13486.8|13501.6|13486.6|0
1648820260000|2022-04-01 13:37:40|13501.3|13486.3|13497.1|13482.1|13501.6|13486.6|13496.8|13481.8|4
1648820270000|2022-04-01 13:37:50|13498.3|13483.3|13499.5|13484.5|13500.7|13485.7|13498.3|13483.3|4
1648820280000|2022-04-01 13:38:00|13499|13484|13486.6|13471.6|13499.6|13484.6|13486|13471|7
1648820290000|2022-04-01 13:38:10|13486.1|13471.1|13478.6|13463.6|13487.1|13472.1|13478.6|13463.6|4
1648820300000|2022-04-01 13:38:20|13478.5|13463.5|13480.1|13465.1|13482.1|13467.1|13476.5|13461.5|13
1648820310000|2022-04-01 13:38:30|13480|13465|13478.6|13463.6|13480|13465|13478.6|13463.6|0
1648820320000|2022-04-01 13:38:40|13481.1|13466.1|13481.6|13466.6|13481.8|13466.8|13481.1|13466.1|10
1648820330000|2022-04-01 13:38:50|13480.9|13465.9|13479.3|13464.3|13480.9|13465.9|13479.1|13464.1|1
1648820340000|2022-04-01 13:39:00|13479.5|13464.5|13485.8|13470.8|13485.8|13470.8|13479.5|13464.5|3
1648820370000|2022-04-01 13:39:30|||||||||3
1648820400000|2022-04-01 13:40:00|13490.3|13475.3|13485.8|13470.8|13490.3|13475.3|13484.1|13469.1|4
1648820410000|2022-04-01 13:40:10|13486.3|13471.3|13486.3|13471.3|13486.3|13471.3|13485.8|13470.8|0
1648820430000|2022-04-01 13:40:30|13487.3|13472.3|13487.3|13472.3|13487.3|13472.3|13486.8|13471.8|3
1648820440000|2022-04-01 13:40:40|13490.8|13475.8|13490.6|13475.6|13491.3|13476.3|13490.1|13475.1|11
1648820450000|2022-04-01 13:40:50|13490.1|13475.1|13491.3|13476.3|13491.3|13476.3|13490.1|13475.1|1
1648820460000|2022-04-01 13:41:00|13491.6|13476.6|13492.5|13477.5|13492.8|13477.8|13491.6|13476.6|1
1648820470000|2022-04-01 13:41:10|13486.6|13471.6|13483.6|13468.6|13486.6|13471.6|13483.4|13468.4|2
1648820480000|2022-04-01 13:41:20|13483.8|13468.8|13486.3|13471.3|13486.3|13471.3|13483.8|13468.8|2
1648820500000|2022-04-01 13:41:40|13486.6|13471.6|13491.1|13476.1|13491.8|13476.8|13486.6|13471.6|3
1648820510000|2022-04-01 13:41:50|13491.5|13476.5|13497.8|13482.8|13498.1|13483.1|13491|13476|2
1648820520000|2022-04-01 13:42:00|13498.1|13483.1|13498.1|13483.1|13498.1|13483.1|13498.1|13483.1|0
1648820530000|2022-04-01 13:42:10|13499.1|13484.1|13499.1|13484.1|13499.1|13484.1|13499.1|13484.1|1
1648820540000|2022-04-01 13:42:20|||||||||1
1648820560000|2022-04-01 13:42:40|13499.7|13484.7|13500.5|13485.5|13500.5|13485.5|13499.7|13484.7|2
1648820570000|2022-04-01 13:42:50|13501|13486|13500.6|13485.6|13501.1|13486.1|13500.6|13485.6|2
1648820590000|2022-04-01 13:43:10|13498.4|13483.4|13496.3|13481.3|13498.4|13483.4|13496.3|13481.3|8
1648820610000|2022-04-01 13:43:30|||||||||2
1648820620000|2022-04-01 13:43:40|13501|13486|13499.6|13484.6|13501.1|13486.1|13499.6|13484.6|6
1648820640000|2022-04-01 13:44:00|13499.5|13484.5|13499.5|13484.5|13499.5|13484.5|13499.5|13484.5|1
1648820650000|2022-04-01 13:44:10|13496.2|13481.2|13493.6|13478.6|13496.2|13481.2|13493.5|13478.5|10
1648820660000|2022-04-01 13:44:20|13493|13478|13488.8|13473.8|13493|13478|13487.6|13472.6|4
1648820670000|2022-04-01 13:44:30|13488.5|13473.5|13488.5|13473.5|13488.5|13473.5|13488.5|13473.5|0
1648820690000|2022-04-01 13:44:50|13488.1|13473.1|13488.1|13473.1|13488.3|13473.3|13487.8|13472.8|1
1648820700000|2022-04-01 13:45:00|13487.6|13472.6|13487.6|13472.6|13487.6|13472.6|13487.6|13472.6|7
1648820710000|2022-04-01 13:45:10|13486.9|13471.9|13485.4|13470.4|13489.6|13474.6|13485.4|13470.4|26
1648820720000|2022-04-01 13:45:20|13485.6|13470.6|13485.6|13470.6|13485.6|13470.6|13485.6|13470.6|2
1648820730000|2022-04-01 13:45:30|13485.1|13470.1|13484.9|13469.9|13485.1|13470.1|13484.9|13469.9|1
1648820740000|2022-04-01 13:45:40|13484.8|13469.8|13484.4|13469.4|13484.8|13469.8|13484.4|13469.4|3
1648820750000|2022-04-01 13:45:50|13484.6|13469.6|13484.1|13469.1|13484.6|13469.6|13483.9|13468.9|2
1648820760000|2022-04-01 13:46:00|13483.4|13468.4|13478.9|13463.9|13483.4|13468.4|13475.4|13460.4|5
1648820770000|2022-04-01 13:46:10|13478.4|13463.4|13476.6|13461.6|13478.4|13463.4|13476.4|13461.4|3
1648820780000|2022-04-01 13:46:20|13477.6|13462.6|13477.6|13462.6|13478.1|13463.1|13477.6|13462.6|1
1648820800000|2022-04-01 13:46:40|13477.4|13462.4|13465.8|13450.8|13477.4|13462.4|13464.3|13449.3|9
1648820810000|2022-04-01 13:46:50|13465.1|13450.1|13456.4|13441.4|13465.9|13450.9|13456.4|13441.4|8
1648820820000|2022-04-01 13:47:00|13456.1|13441.1|13461.9|13446.9|13462.9|13447.9|13456.1|13441.1|5
1648820830000|2022-04-01 13:47:10|13461.7|13446.7|13464.1|13449.1|13464.1|13449.1|13460.9|13445.9|1
1648820840000|2022-04-01 13:47:20|13464.3|13449.3|13465.1|13450.1|13465.1|13450.1|13464.3|13449.3|0
1648820850000|2022-04-01 13:47:30|13465.3|13450.3|13460.9|13445.9|13465.3|13450.3|13460.9|13445.9|8
1648820860000|2022-04-01 13:47:40|13460.6|13445.6|13459.9|13444.9|13460.6|13445.6|13459.9|13444.9|0
1648820870000|2022-04-01 13:47:50|13457.1|13442.1|13451.1|13436.1|13457.1|13442.1|13449.6|13434.6|2
1648820880000|2022-04-01 13:48:00|13451.4|13436.4|13455.6|13440.6|13455.6|13440.6|13450.1|13435.1|7
1648820890000|2022-04-01 13:48:10|13454.7|13439.7|13451.6|13436.6|13454.7|13439.7|13450.6|13435.6|2
1648820900000|2022-04-01 13:48:20|13451.8|13436.8|13448.6|13433.6|13451.8|13436.8|13448.6|13433.6|15
1648820910000|2022-04-01 13:48:30|13448.2|13433.2|13448.6|13433.6|13449.6|13434.6|13447.9|13432.9|10
1648820920000|2022-04-01 13:48:40|13448.4|13433.4|13449.3|13434.3|13449.6|13434.6|13447.9|13432.9|2
1648820930000|2022-04-01 13:48:50|13449.4|13434.4|13455.8|13440.8|13455.8|13440.8|13449.4|13434.4|3
1648820940000|2022-04-01 13:49:00|13455.1|13440.1|13448.6|13433.6|13455.1|13440.1|13448.6|13433.6|9
1648820950000|2022-04-01 13:49:10|13447.9|13432.9|13447.3|13432.3|13449.3|13434.3|13446.6|13431.6|9
1648820960000|2022-04-01 13:49:20|13448.5|13433.5|13445.8|13430.8|13451.6|13436.6|13445.1|13430.1|6
1648820970000|2022-04-01 13:49:30|13446.1|13431.1|13429.3|13414.3|13446.1|13431.1|13429.3|13414.3|20
1648820980000|2022-04-01 13:49:40|13429.1|13414.1|13426.4|13411.4|13429.1|13414.1|13426.4|13411.4|2
1648820990000|2022-04-01 13:49:50|13426.6|13411.6|13426.6|13411.6|13426.6|13411.6|13426.6|13411.6|1
1648821000000|2022-04-01 13:50:00|13427.6|13412.6|13428.9|13413.9|13429.4|13414.4|13427.6|13412.6|2
1648821010000|2022-04-01 13:50:10|13428.4|13413.4|13429.8|13414.8|13429.8|13414.8|13428.4|13413.4|0
1648821020000|2022-04-01 13:50:20|13431.8|13416.8|13431.3|13416.3|13431.8|13416.8|13429.6|13414.6|3
1648821030000|2022-04-01 13:50:30|13431.1|13416.1|13429.1|13414.1|13432.3|13417.3|13429.1|13414.1|2
1648821040000|2022-04-01 13:50:40|13428.7|13413.7|13427.1|13412.1|13429.2|13414.2|13427.1|13412.1|1
1648821050000|2022-04-01 13:50:50|13421.6|13406.6|13420.1|13405.1|13421.6|13406.6|13419.9|13404.9|9
1648821060000|2022-04-01 13:51:00|13419.9|13404.9|13423.4|13408.4|13424.1|13409.1|13419.9|13404.9|5
1648821070000|2022-04-01 13:51:10|13423.6|13408.6|13418.9|13403.9|13423.6|13408.6|13417.4|13402.4|6
1648821080000|2022-04-01 13:51:20|13413.1|13398.1|13401.6|13386.6|13413.1|13398.1|13401.6|13386.6|54
1648821090000|2022-04-01 13:51:30|13401.9|13386.9|13401.4|13386.4|13403.2|13388.2|13401.4|13386.4|0
1648821100000|2022-04-01 13:51:40|13401.6|13386.6|13400.1|13385.1|13401.6|13386.6|13399.6|13384.6|1
1648821110000|2022-04-01 13:51:50|13406.6|13391.6|13406.6|13391.6|13406.6|13391.6|13405.6|13390.6|7
1648821120000|2022-04-01 13:52:00|13406.7|13391.7|13406.7|13391.7|13406.7|13391.7|13406.1|13391.1|3
1648821130000|2022-04-01 13:52:10|13406.6|13391.6|13410.2|13395.2|13410.6|13395.6|13406.6|13391.6|10
1648821140000|2022-04-01 13:52:20|13410.6|13395.6|13411.4|13396.4|13411.6|13396.6|13410.6|13395.6|0
1648821150000|2022-04-01 13:52:30|13411.6|13396.6|13411.4|13396.4|13411.6|13396.6|13411.4|13396.4|1
1648821160000|2022-04-01 13:52:40|13411.6|13396.6|13411.6|13396.6|13411.6|13396.6|13411.6|13396.6|1
1648821170000|2022-04-01 13:52:50|||||||||1
1648821180000|2022-04-01 13:53:00|13411.4|13396.4|13405.9|13390.9|13411.7|13396.7|13405.9|13390.9|12
1648821190000|2022-04-01 13:53:10|||||||||1
1648821200000|2022-04-01 13:53:20|13400.7|13385.7|13398.6|13383.6|13400.7|13385.7|13398.6|13383.6|1
1648821210000|2022-04-01 13:53:30|13398.7|13383.7|13393.9|13378.9|13398.7|13383.7|13393.9|13378.9|5
1648821220000|2022-04-01 13:53:40|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|13391.9|13376.9|1
1648821230000|2022-04-01 13:53:50|13395.2|13380.2|13395.9|13380.9|13395.9|13380.9|13394.9|13379.9|3
1648821240000|2022-04-01 13:54:00|13396.6|13381.6|13397.6|13382.6|13397.6|13382.6|13396.6|13381.6|4
1648821250000|2022-04-01 13:54:10|13398.5|13383.5|13399.1|13384.1|13399.1|13384.1|13398.5|13383.5|16
1648821260000|2022-04-01 13:54:20|||||||||2
1648821270000|2022-04-01 13:54:30|13403.1|13388.1|13404.6|13389.6|13404.6|13389.6|13403.1|13388.1|1
1648821290000|2022-04-01 13:54:50|||||||||1
1648821300000|2022-04-01 13:55:00|13403.9|13388.9|13402.6|13387.6|13403.9|13388.9|13402.1|13387.1|4
1648821320000|2022-04-01 13:55:20|13402.4|13387.4|13401.6|13386.6|13402.4|13387.4|13401.6|13386.6|2
1648821330000|2022-04-01 13:55:30|13397.9|13382.9|13395.1|13380.1|13397.9|13382.9|13394.6|13379.6|3
1648821340000|2022-04-01 13:55:40|13387.8|13372.8|13377.6|13362.6|13387.8|13372.8|13373.5|13358.5|3
1648821350000|2022-04-01 13:55:50|13377.4|13362.4|13377.6|13362.6|13377.7|13362.7|13377.1|13362.1|8
1648821360000|2022-04-01 13:56:00|13375.7|13360.7|13375.7|13360.7|13375.7|13360.7|13375.7|13360.7|1
1648821370000|2022-04-01 13:56:10|13376.1|13361.1|13375.4|13360.4|13376.1|13361.1|13375.4|13360.4|4
1648821380000|2022-04-01 13:56:20|13376.1|13361.1|13377.4|13362.4|13377.4|13362.4|13376.1|13361.1|2
1648821390000|2022-04-01 13:56:30|13377|13362|13377.2|13362.2|13377.2|13362.2|13377|13362|5
1648821400000|2022-04-01 13:56:40|13381.1|13366.1|13385.4|13370.4|13385.4|13370.4|13380.4|13365.4|4
1648821410000|2022-04-01 13:56:50|13384.4|13369.4|13380.9|13365.9|13384.4|13369.4|13380.9|13365.9|7
1648821420000|2022-04-01 13:57:00|13380.7|13365.7|13380.9|13365.9|13380.9|13365.9|13380.4|13365.4|1
1648821430000|2022-04-01 13:57:10|13379|13364|13377.5|13362.5|13379|13364|13377.5|13362.5|10
1648821440000|2022-04-01 13:57:20|13377.2|13362.2|13376.9|13361.9|13377.2|13362.2|13376.7|13361.7|3
1648821450000|2022-04-01 13:57:30|13376.7|13361.7|13377.2|13362.2|13377.2|13362.2|13376.7|13361.7|0
1648821460000|2022-04-01 13:57:40|13379.7|13364.7|13379.2|13364.2|13379.7|13364.7|13379.2|13364.2|2
1648821470000|2022-04-01 13:57:50|13378.9|13363.9|13377.4|13362.4|13382.1|13367.1|13377.4|13362.4|8
1648821480000|2022-04-01 13:58:00|13377.7|13362.7|13385.9|13370.9|13385.9|13370.9|13377.7|13362.7|2
1648821490000|2022-04-01 13:58:10|13386.1|13371.1|13385.4|13370.4|13386.1|13371.1|13385.4|13370.4|1
1648821500000|2022-04-01 13:58:20|13386.9|13371.9|13387.1|13372.1|13387.1|13372.1|13384.9|13369.9|1
1648821510000|2022-04-01 13:58:30|13389.1|13374.1|13388.9|13373.9|13389.1|13374.1|13388.5|13373.5|0
1648821520000|2022-04-01 13:58:40|13392.1|13377.1|13393.6|13378.6|13393.9|13378.9|13392.1|13377.1|14
1648821530000|2022-04-01 13:58:50|13392.9|13377.9|13393.9|13378.9|13394.7|13379.7|13392.9|13377.9|0
1648821540000|2022-04-01 13:59:00|13394.4|13379.4|13401.6|13386.6|13401.7|13386.7|13394.4|13379.4|4
1648821550000|2022-04-01 13:59:10|13402.1|13387.1|13420.1|13405.1|13421.1|13406.1|13401.6|13386.6|3
1648821560000|2022-04-01 13:59:20|13420.2|13405.2|13420.6|13405.6|13420.6|13405.6|13419.9|13404.9|0
1648821570000|2022-04-01 13:59:30|13424.1|13409.1|13423.6|13408.6|13424.1|13409.1|13423.6|13408.6|1
1648821580000|2022-04-01 13:59:40|13425.6|13410.6|13425.6|13410.6|13425.6|13410.6|13425.6|13410.6|0
1648821590000|2022-04-01 13:59:50|13426.4|13411.4|13426.4|13411.4|13426.4|13411.4|13426.4|13411.4|1
1648821600000|2022-04-01 14:00:00|13426.1|13411.1|13408.6|13393.6|13426.1|13411.1|13408.6|13393.6|4
1648821610000|2022-04-01 14:00:10|13412.3|13387.3|13396.2|13381.2|13412.3|13387.3|13396.2|13381.2|2
1648821620000|2022-04-01 14:00:20|13393.6|13378.6|13394.9|13369.9|13397.4|13378.6|13386.6|13369.9|7
1648821640000|2022-04-01 14:00:40|13393.9|13368.9|13396.4|13381.4|13396.4|13381.4|13384.4|13368.9|7
1648821650000|2022-04-01 14:00:50|13395.9|13380.9|13393.2|13378.2|13395.9|13380.9|13392.4|13377.4|2
1648821660000|2022-04-01 14:01:00|13392.9|13377.9|13390.4|13375.4|13392.9|13377.9|13390.4|13375.4|2
1648821670000|2022-04-01 14:01:10|13389.9|13374.9|13394.4|13379.4|13395.1|13380.1|13389.9|13374.9|6
1648821680000|2022-04-01 14:01:20|13394.2|13379.2|13391.9|13376.9|13394.2|13379.2|13391.9|13376.9|2
1648821700000|2022-04-01 14:01:40|13393.9|13378.9|13393.9|13378.9|13393.9|13378.9|13393.9|13378.9|7
1648821710000|2022-04-01 14:01:50|13396.1|13381.1|13395.4|13380.4|13396.4|13381.4|13394.9|13379.9|0
1648821720000|2022-04-01 14:02:00|13395.6|13380.6|13394.4|13379.4|13395.7|13380.7|13393.9|13378.9|1
1648821730000|2022-04-01 14:02:10|13395.4|13380.4|13394.9|13379.9|13395.4|13380.4|13394.4|13379.4|0
1648821740000|2022-04-01 14:02:20|13394.4|13379.4|13394.1|13379.1|13394.4|13379.4|13394.1|13379.1|0
1648821750000|2022-04-01 14:02:30|13395.4|13380.4|13395.7|13380.7|13395.9|13380.9|13395.4|13380.4|5
1648821770000|2022-04-01 14:02:50|13395.4|13380.4|13395.4|13380.4|13395.4|13380.4|13395.4|13380.4|1
1648821780000|2022-04-01 14:03:00|13395|13380|13394.7|13379.7|13395|13380|13394.7|13379.7|0
1648821790000|2022-04-01 14:03:10|13392.4|13377.4|13388.5|13373.5|13392.9|13377.9|13388.4|13373.4|4
1648821800000|2022-04-01 14:03:20|13388|13373|13383.2|13368.2|13388.7|13373.7|13383.2|13368.2|12
1648821810000|2022-04-01 14:03:30|13379.4|13364.4|13377.4|13362.4|13380|13365|13377.4|13362.4|6
1648821830000|2022-04-01 14:03:50|13377.2|13362.2|13377.4|13362.4|13377.4|13362.4|13376.9|13361.9|1
1648821840000|2022-04-01 14:04:00|13377.5|13362.5|13381|13366|13381|13366|13377.5|13362.5|4
1648821850000|2022-04-01 14:04:10|13380.9|13365.9|13381.5|13366.5|13381.5|13366.5|13380.9|13365.9|2
1648821860000|2022-04-01 14:04:20|13381.7|13366.7|13382.4|13367.4|13382.4|13367.4|13381.7|13366.7|0
1648821870000|2022-04-01 14:04:30|13383.9|13368.9|13383.7|13368.7|13383.9|13368.9|13383.7|13368.7|1
1648821880000|2022-04-01 14:04:40|13379.5|13364.5|13376.7|13361.7|13379.5|13364.5|13376.7|13361.7|3
1648821890000|2022-04-01 14:04:50|13377.2|13362.2|13379.4|13364.4|13379.4|13364.4|13376.5|13361.5|3
1648821900000|2022-04-01 14:05:00|13381.7|13366.7|13384|13369|13384.4|13369.4|13381.7|13366.7|5
1648821910000|2022-04-01 14:05:10|13383.7|13368.7|13383.9|13368.9|13383.9|13368.9|13383.7|13368.7|3
1648821930000|2022-04-01 14:05:30|13384.2|13369.2|13378.2|13363.2|13384.2|13369.2|13378.2|13363.2|9
1648821940000|2022-04-01 14:05:40|13377.2|13362.2|13377.7|13362.7|13378.2|13363.2|13377.2|13362.2|1
1648821950000|2022-04-01 14:05:50|13378|13363|13380.2|13365.2|13380.5|13365.5|13378|13363|2
1648821960000|2022-04-01 14:06:00|13380.5|13365.5|13381|13366|13381.5|13366.5|13378.9|13363.9|3
1648821970000|2022-04-01 14:06:10|13380.9|13365.9|13382|13367|13382|13367|13380.9|13365.9|0
1648821980000|2022-04-01 14:06:20|||||||||1
1648821990000|2022-04-01 14:06:30|13381.9|13366.9|13378.5|13363.5|13382|13367|13378.5|13363.5|4
1648822000000|2022-04-01 14:06:40|13377.9|13362.9|13376.7|13361.7|13377.9|13362.9|13376.7|13361.7|2
1648822020000|2022-04-01 14:07:00|13376.5|13361.5|13368.4|13353.4|13376.5|13361.5|13368.4|13353.4|8
1648822030000|2022-04-01 14:07:10|13364.2|13349.2|13358|13343|13364.2|13349.2|13357.9|13342.9|7
1648822040000|2022-04-01 14:07:20|13357.9|13342.9|13357.4|13342.4|13359.4|13344.4|13357|13342|0
1648822050000|2022-04-01 14:07:30|13361|13346|13362|13347|13362|13347|13361|13346|7
1648822060000|2022-04-01 14:07:40|13361.9|13346.9|13361.5|13346.5|13361.9|13346.9|13360.9|13345.9|2
1648822070000|2022-04-01 14:07:50|13362|13347|13362.9|13347.9|13362.9|13347.9|13362|13347|3
1648822080000|2022-04-01 14:08:00|13364.5|13349.5|13367.9|13352.9|13367.9|13352.9|13364.5|13349.5|6
1648822090000|2022-04-01 14:08:10|13368|13353|13369.9|13354.9|13369.9|13354.9|13367.7|13352.7|0
1648822100000|2022-04-01 14:08:20|13369.8|13354.8|13374.8|13359.8|13376.3|13361.3|13369.8|13354.8|14
1648822110000|2022-04-01 14:08:30|13371.8|13356.8|13371.7|13356.7|13372|13357|13371.2|13356.2|12
1648822120000|2022-04-01 14:08:40|13372|13357|13372|13357|13372|13357|13371.7|13356.7|0
1648822130000|2022-04-01 14:08:50|13371.5|13356.5|13371.4|13356.4|13371.7|13356.7|13370.7|13355.7|11
1648822140000|2022-04-01 14:09:00|13375.7|13360.7|13379.2|13364.2|13379.2|13364.2|13375.7|13360.7|41
1648822150000|2022-04-01 14:09:10|13379.5|13364.5|13379.7|13364.7|13380|13365|13379.2|13364.2|3
1648822160000|2022-04-01 14:09:20|13378.4|13363.4|13377.7|13362.7|13378.4|13363.4|13377.7|13362.7|1
1648822170000|2022-04-01 14:09:30|13376.5|13361.5|13374.2|13359.2|13376.5|13361.5|13374.2|13359.2|1
1648822180000|2022-04-01 14:09:40|13374.5|13359.5|13372.5|13357.5|13375.2|13360.2|13372.5|13357.5|7
1648822190000|2022-04-01 14:09:50|13372.2|13357.2|13371.5|13356.5|13372.2|13357.2|13371.5|13356.5|0
1648822200000|2022-04-01 14:10:00|13370.1|13355.1|13369.5|13354.5|13370.1|13355.1|13367.5|13352.5|5
1648822210000|2022-04-01 14:10:10|13369.4|13354.4|13369.7|13354.7|13369.7|13354.7|13369.4|13354.4|4
1648822240000|2022-04-01 14:10:40|13369.5|13354.5|13369.7|13354.7|13369.7|13354.7|13369|13354|3
1648822250000|2022-04-01 14:10:50|13369.5|13354.5|13369.5|13354.5|13369.5|13354.5|13369.5|13354.5|0
1648822260000|2022-04-01 14:11:00|13369|13354|13369.3|13354.3|13369.5|13354.5|13369|13354|2
1648822270000|2022-04-01 14:11:10|13369|13354|13363.7|13348.7|13369|13354|13363.2|13348.2|6
1648822280000|2022-04-01 14:11:20|13363.9|13348.9|13363.4|13348.4|13364.2|13349.2|13363.4|13348.4|33
1648822290000|2022-04-01 14:11:30|13363|13348|13357.7|13342.7|13363|13348|13357.7|13342.7|46
1648822300000|2022-04-01 14:11:40|13359.2|13344.2|13357.4|13342.4|13360|13345|13357|13342|0
1648822310000|2022-04-01 14:11:50|13358.7|13343.7|13358.2|13343.2|13358.9|13343.9|13358.2|13343.2|3
1648822320000|2022-04-01 14:12:00|13358.7|13343.7|13363.5|13348.5|13363.7|13348.7|13358.7|13343.7|2
1648822330000|2022-04-01 14:12:10|13363|13348|13363.5|13348.5|13363.5|13348.5|13363|13348|1
1648822340000|2022-04-01 14:12:20|13363.8|13348.8|13363.5|13348.5|13364.2|13349.2|13363.5|13348.5|0
1648822350000|2022-04-01 14:12:30|13363.7|13348.7|13363.5|13348.5|13363.7|13348.7|13363.5|13348.5|0
1648822360000|2022-04-01 14:12:40|13363.9|13348.9|13364.7|13349.7|13365.2|13350.2|13363.9|13348.9|4
1648822370000|2022-04-01 14:12:50|13364.5|13349.5|13364.5|13349.5|13365.2|13350.2|13364.4|13349.4|3
1648822380000|2022-04-01 14:13:00|||||||||1
1648822390000|2022-04-01 14:13:10|13364.7|13349.7|13365.2|13350.2|13365.2|13350.2|13363.7|13348.7|1
1648822400000|2022-04-01 14:13:20|13365|13350|13364.4|13349.4|13365.2|13350.2|13364.4|13349.4|1
1648822410000|2022-04-01 14:13:30|13364.7|13349.7|13364.7|13349.7|13364.7|13349.7|13364.7|13349.7|0
1648822420000|2022-04-01 14:13:40|13365.2|13350.2|13365|13350|13365.2|13350.2|13365|13350|2
1648822430000|2022-04-01 14:13:50|13364.2|13349.2|13364.5|13349.5|13364.5|13349.5|13364.2|13349.2|3
1648822440000|2022-04-01 14:14:00|13363.5|13348.5|13363|13348|13363.5|13348.5|13363|13348|1
1648822450000|2022-04-01 14:14:10|13362.8|13347.8|13358|13343|13362.8|13347.8|13358|13343|1
1648822460000|2022-04-01 14:14:20|13354|13339|13352|13337|13354|13339|13351.7|13336.7|8
1648822470000|2022-04-01 14:14:30|13345.2|13330.2|13344.3|13329.3|13345.2|13330.2|13343.8|13328.8|5
1648822480000|2022-04-01 14:14:40|13346.7|13331.7|13354.7|13339.7|13354.7|13339.7|13346.7|13331.7|27
1648822490000|2022-04-01 14:14:50|13355.7|13340.7|13354.8|13339.8|13355.7|13340.7|13354.8|13339.8|1
1648822500000|2022-04-01 14:15:00|13355.2|13340.2|13355.2|13340.2|13355.2|13340.2|13355.2|13340.2|6
1648822510000|2022-04-01 14:15:10|13354.8|13339.8|13354.8|13339.8|13354.8|13339.8|13354.8|13339.8|0
1648822520000|2022-04-01 14:15:20|13355.8|13340.8|13357.2|13342.2|13357.2|13342.2|13355.8|13340.8|7
1648822530000|2022-04-01 14:15:30|13357.7|13342.7|13362.2|13347.2|13363.7|13348.7|13357.7|13342.7|8
1648822540000|2022-04-01 14:15:40|13362.5|13347.5|13363.3|13348.3|13363.3|13348.3|13362.5|13347.5|1
1648822550000|2022-04-01 14:15:50|13363.2|13348.2|13346.8|13331.8|13363.2|13348.2|13346.8|13331.2|7
1648822560000|2022-04-01 14:16:00|13345.2|13330.2|13347.5|13332.5|13349.2|13334.2|13345|13330|3
1648822570000|2022-04-01 14:16:10|13346.8|13331.8|13345.7|13330.7|13348.3|13333.3|13345.7|13330.7|3
1648822590000|2022-04-01 14:16:30|13345.2|13330.2|13345.2|13330.2|13345.2|13330.2|13345.2|13330.2|0
1648822600000|2022-04-01 14:16:40|13343.2|13328.2|13345.5|13330.5|13346.5|13331.5|13339.5|13324.5|6
1648822620000|2022-04-01 14:17:00|||||||||3
1648822630000|2022-04-01 14:17:10|13346.4|13331.4|13348.7|13333.7|13348.7|13333.7|13346.4|13331.4|4
1648822640000|2022-04-01 14:17:20|13351.8|13336.8|13353.7|13338.7|13353.7|13338.7|13351.8|13336.8|8
1648822650000|2022-04-01 14:17:30|13353.5|13338.5|13353.5|13338.5|13353.7|13338.7|13353.2|13338.2|2
1648822660000|2022-04-01 14:17:40|13353|13338|13352.7|13337.7|13354.2|13339.2|13351.2|13336.2|3
1648822670000|2022-04-01 14:17:50|13351.3|13336.3|13351.7|13336.7|13353.2|13338.2|13351|13336|2
1648822680000|2022-04-01 14:18:00|13351.8|13336.8|13351.7|13336.7|13352.3|13337.3|13351.7|13336.7|4
1648822690000|2022-04-01 14:18:10|13351.2|13336.2|13347.2|13332.2|13351.7|13336.7|13347.2|13332.2|7
1648822700000|2022-04-01 14:18:20|13347|13332|13347|13332|13347.2|13332.2|13347|13332|1
1648822710000|2022-04-01 14:18:30|13347.3|13332.3|13346.2|13331.2|13347.3|13332.3|13346.2|13331.2|0
1648822720000|2022-04-01 14:18:40|13345.8|13330.8|13343.2|13328.2|13346.7|13331.7|13340.7|13325.7|6
1648822730000|2022-04-01 14:18:50|13342.7|13327.7|13349.5|13334.5|13349.5|13334.5|13342.7|13327.7|5
1648822740000|2022-04-01 14:19:00|13347.2|13332.2|13343.2|13328.2|13347.2|13332.2|13343.2|13328.2|0
1648822750000|2022-04-01 14:19:10|13343|13328|13342|13327|13343.2|13328.2|13342|13327|0
1648822760000|2022-04-01 14:19:20|13342.7|13327.7|13342.5|13327.5|13343.2|13328.2|13341.5|13326.5|6
1648822770000|2022-04-01 14:19:30|13342.1|13327.1|13342|13327|13342.7|13327.7|13341.5|13326.5|0
1648822780000|2022-04-01 14:19:40|13342.2|13327.2|13341|13326|13343.2|13328.2|13341|13326|1
1648822790000|2022-04-01 14:19:50|13341.9|13326.9|13342.3|13327.3|13343.7|13328.7|13341.5|13326.5|10
1648822800000|2022-04-01 14:20:00|13342.2|13327.2|13341.3|13326.3|13343.2|13328.2|13341.2|13326.2|1
1648822810000|2022-04-01 14:20:10|13340.8|13325.8|13340.8|13325.8|13341.1|13326.1|13340.8|13325.8|1
1648822820000|2022-04-01 14:20:20|||||||||4
1648822840000|2022-04-01 14:20:40|13340.6|13325.6|13341.6|13326.6|13343.6|13328.6|13340.3|13325.3|11
1648822850000|2022-04-01 14:20:50|13342.2|13327.2|13340.6|13325.6|13342.5|13327.5|13340.6|13325.6|1
1648822860000|2022-04-01 14:21:00|13338.3|13323.3|13327.1|13312.1|13338.3|13323.3|13327.1|13312.1|15
1648822870000|2022-04-01 14:21:10|13327|13312|13311.5|13296.5|13327|13312|13311.5|13296.5|38
1648822880000|2022-04-01 14:21:20|13311.8|13296.8|13312|13297|13319.1|13304.1|13311.8|13296.8|11
1648822890000|2022-04-01 14:21:30|13312.1|13297.1|13312.5|13297.5|13313|13298|13311.5|13296.5|12
1648822900000|2022-04-01 14:21:40|13312.1|13297.1|13312.5|13297.5|13312.5|13297.5|13312.1|13297.1|1
1648822920000|2022-04-01 14:22:00|13313.1|13298.1|13321.6|13306.6|13323.1|13308.1|13313.1|13298.1|15
1648822930000|2022-04-01 14:22:10|13322.6|13307.6|13321.1|13306.1|13322.6|13307.6|13321.1|13306.1|3
1648822940000|2022-04-01 14:22:20|13321.5|13306.5|13321.8|13306.8|13322.1|13307.1|13321.5|13306.5|0
1648822950000|2022-04-01 14:22:30|13321.1|13306.1|13322.1|13307.1|13322.1|13307.1|13321.1|13306.1|1
1648822960000|2022-04-01 14:22:40|||||||||2
1648822970000|2022-04-01 14:22:50|13321.8|13306.8|13321.5|13306.5|13321.8|13306.8|13321.1|13306.1|4
1648822980000|2022-04-01 14:23:00|13322.5|13307.5|13328.8|13313.8|13328.8|13313.8|13322.5|13307.5|6
1648822990000|2022-04-01 14:23:10|13330.1|13315.1|13324.1|13309.1|13330.1|13315.1|13324.1|13309.1|6
1648823000000|2022-04-01 14:23:20|13322.6|13307.6|13321.5|13306.5|13324.6|13309.6|13321.5|13306.5|0
1648823010000|2022-04-01 14:23:30|13321.1|13306.1|13315.1|13300.1|13321.1|13306.1|13315.1|13300.1|2
1648823020000|2022-04-01 14:23:40|13316.6|13301.6|13314.1|13299.1|13316.6|13301.6|13313.6|13298.6|10
1648823030000|2022-04-01 14:23:50|13313.6|13298.6|13313.6|13298.6|13313.6|13298.6|13313.6|13298.6|2
1648823040000|2022-04-01 14:24:00|13314.1|13299.1|13312.6|13297.6|13314.1|13299.1|13312.6|13297.6|7
1648823050000|2022-04-01 14:24:10|13312.5|13297.5|13311.6|13296.6|13312.5|13297.5|13311.6|13296.6|0
1648823060000|2022-04-01 14:24:20|13311.5|13296.5|13311.6|13296.6|13312.8|13297.8|13309.1|13294.1|21
1648823070000|2022-04-01 14:24:30|13312|13297|13312.1|13297.1|13313.1|13298.1|13311.1|13296.1|4
1648823080000|2022-04-01 14:24:40|13312.4|13297.4|13313.6|13298.6|13313.6|13298.6|13312.4|13297.4|2
1648823100000|2022-04-01 14:25:00|13315.9|13300.9|13314.4|13299.4|13317.1|13302.1|13314.4|13299.4|2
1648823110000|2022-04-01 14:25:10|13313.6|13298.6|13313.9|13298.9|13313.9|13298.9|13313.6|13298.6|5
1648823120000|2022-04-01 14:25:20|||||||||2
1648823140000|2022-04-01 14:25:40|13313|13298|13313|13298|13313|13298|13313|13298|1
1648823150000|2022-04-01 14:25:50|13312.8|13297.8|13312.9|13297.9|13312.9|13297.9|13312.8|13297.8|0
1648823160000|2022-04-01 14:26:00|13312.8|13297.8|13312.9|13297.9|13313.9|13298.9|13312.7|13297.7|5
1648823170000|2022-04-01 14:26:10|13312.4|13297.4|13312.9|13297.9|13314.9|13299.9|13312.4|13297.4|4
1648823180000|2022-04-01 14:26:20|||||||||1
1648823190000|2022-04-01 14:26:30|13312.7|13297.7|13312.4|13297.4|13312.7|13297.7|13312.4|13297.4|1
1648823200000|2022-04-01 14:26:40|13312.7|13297.7|13315.9|13300.9|13316.9|13301.9|13312.6|13297.6|9
1648823210000|2022-04-01 14:26:50|13316.1|13301.1|13314.9|13299.9|13316.1|13301.1|13314.9|13299.9|0
1648823220000|2022-04-01 14:27:00|13314.4|13299.4|13314.4|13299.4|13314.4|13299.4|13314.4|13299.4|1
1648823240000|2022-04-01 14:27:20|13312.8|13297.8|13310.7|13295.7|13312.8|13297.8|13310.2|13295.2|8
1648823250000|2022-04-01 14:27:30|13311.7|13296.7|13311.7|13296.7|13312.6|13297.6|13311.2|13296.2|1
1648823260000|2022-04-01 14:27:40|13311.9|13296.9|13311.2|13296.2|13312.1|13297.1|13311.2|13296.2|19
1648823270000|2022-04-01 14:27:50|13311.7|13296.7|13312.9|13297.9|13312.9|13297.9|13311.7|13296.7|1
1648823280000|2022-04-01 14:28:00|13311.9|13296.9|13311.2|13296.2|13312.9|13297.9|13310.7|13295.7|3
1648823290000|2022-04-01 14:28:10|13310.9|13295.9|13310.9|13295.9|13310.9|13295.9|13310.9|13295.9|1
1648823300000|2022-04-01 14:28:20|13311.1|13296.1|13310.7|13295.7|13311.1|13296.1|13310.7|13295.7|4
1648823310000|2022-04-01 14:28:30|13310.6|13295.6|13310.2|13295.2|13310.6|13295.6|13310.2|13295.2|0
1648823320000|2022-04-01 14:28:40|||||||||2
1648823330000|2022-04-01 14:28:50|||||||||1
1648823340000|2022-04-01 14:29:00|||||||||3
1648823350000|2022-04-01 14:29:10|||||||||1
1648823360000|2022-04-01 14:29:20|13309.9|13294.9|13309.9|13294.9|13309.9|13294.9|13309.9|13294.9|4
1648823370000|2022-04-01 14:29:30|13309.4|13294.4|13301.7|13286.7|13309.4|13294.4|13301.7|13286.7|3
1648823380000|2022-04-01 14:29:40|13300.9|13285.9|13307.4|13292.4|13307.9|13292.9|13298.7|13283.7|18
1648823390000|2022-04-01 14:29:50|13303.9|13288.9|13306.6|13291.6|13306.9|13291.9|13303.9|13288.9|3
1648823400000|2022-04-01 14:30:00|13305.9|13290.9|13314.8|13299.8|13318.3|13303.3|13305.6|13290.6|47
1648823410000|2022-04-01 14:30:10|13314.6|13299.6|13312.8|13297.8|13314.6|13299.6|13312.8|13297.8|0
1648823420000|2022-04-01 14:30:20|13312.1|13297.1|13308.6|13293.6|13312.8|13297.8|13308.6|13293.6|5
1648823430000|2022-04-01 14:30:30|13308.2|13293.2|13304.8|13289.8|13308.2|13293.2|13304.8|13289.8|1
1648823440000|2022-04-01 14:30:40|13306.8|13291.8|13305.3|13290.3|13306.8|13291.8|13305.3|13290.3|3
1648823450000|2022-04-01 14:30:50|13302.7|13287.7|13300.1|13285.1|13302.7|13287.7|13300.1|13285.1|7
1648823460000|2022-04-01 14:31:00|13300.3|13285.3|13300.9|13285.9|13306.2|13291.2|13298.9|13283.9|6
1648823470000|2022-04-01 14:31:10|13298.6|13283.6|13299.4|13284.4|13300.4|13285.4|13298.1|13283.1|7
1648823480000|2022-04-01 14:31:20|13297.9|13282.9|13300.3|13285.3|13300.3|13285.3|13297.9|13282.9|2
1648823490000|2022-04-01 14:31:30|13301.9|13286.9|13306.2|13291.2|13308.4|13293.4|13301.9|13286.9|3
1648823500000|2022-04-01 14:31:40|13305.9|13290.9|13305.9|13290.9|13306.4|13291.4|13305.6|13290.6|4
1648823510000|2022-04-01 14:31:50|13305.7|13290.7|13305.9|13290.9|13305.9|13290.9|13305.7|13290.7|3
1648823520000|2022-04-01 14:32:00|13305.4|13290.4|13304|13289|13305.4|13290.4|13304|13289|3
1648823530000|2022-04-01 14:32:10|13303.5|13288.5|13300.2|13285.2|13303.5|13288.5|13300.2|13285.2|6
1648823540000|2022-04-01 14:32:20|||||||||2
1648823550000|2022-04-01 14:32:30|||||||||2
1648823560000|2022-04-01 14:32:40|||||||||1
1648823570000|2022-04-01 14:32:50|13305.1|13290.1|13305.4|13290.4|13305.9|13290.9|13305.1|13290.1|4
1648823580000|2022-04-01 14:33:00|||||||||6
1648823590000|2022-04-01 14:33:10|13308.1|13293.1|13303.7|13288.7|13308.9|13293.9|13303.7|13288.7|12
1648823600000|2022-04-01 14:33:20|13303.2|13288.2|13301.4|13286.4|13303.7|13288.7|13301.4|13286.4|0
1648823610000|2022-04-01 14:33:30|13301.9|13286.9|13301.9|13286.9|13301.9|13286.9|13301.9|13286.9|1
1648823620000|2022-04-01 14:33:40|13314.7|13299.7|13314.9|13299.9|13314.9|13299.9|13314.4|13299.4|2
1648823630000|2022-04-01 14:33:50|13315.1|13300.1|13315.5|13300.5|13316.2|13301.2|13314.9|13299.9|5
1648823640000|2022-04-01 14:34:00|13314.9|13299.9|13326.9|13311.9|13329.4|13314.4|13314.9|13299.9|7
1648823650000|2022-04-01 14:34:10|13326.7|13311.7|13327.2|13312.2|13327.2|13312.2|13326.7|13311.7|1
1648823660000|2022-04-01 14:34:20|13326.7|13311.7|13330.4|13315.4|13330.4|13315.4|13326.7|13311.7|12
1648823670000|2022-04-01 14:34:30|13335.4|13320.4|13335.4|13320.4|13335.4|13320.4|13335.4|13320.4|6
1648823690000|2022-04-01 14:34:50|13337.1|13322.1|13343.1|13328.1|13344.7|13329.7|13337.1|13322.1|41
1648823700000|2022-04-01 14:35:00|13343.7|13328.7|13352.6|13337.6|13352.6|13337.6|13343.7|13328.7|5
1648823710000|2022-04-01 14:35:10|13352.7|13337.7|13353.9|13338.9|13353.9|13338.9|13350.9|13335.9|0
1648823720000|2022-04-01 14:35:20|13351.3|13336.3|13349.2|13334.2|13351.3|13336.3|13349.2|13334.2|4
1648823730000|2022-04-01 14:35:30|13348.7|13333.7|13349.1|13334.1|13349.4|13334.4|13348.7|13333.7|0
1648823750000|2022-04-01 14:35:50|13348.7|13333.7|13352.7|13337.7|13352.7|13337.7|13348.7|13333.7|2
1648823760000|2022-04-01 14:36:00|13353.1|13338.1|13354.2|13339.2|13354.2|13339.2|13353.1|13338.1|2
1648823770000|2022-04-01 14:36:10|13354.1|13339.1|13356.2|13341.2|13356.9|13341.9|13353.1|13338.1|6
1648823780000|2022-04-01 14:36:20|13356.1|13341.1|13350.7|13335.7|13356.1|13341.1|13350.7|13335.7|4
1648823790000|2022-04-01 14:36:30|13350.9|13335.9|13349.9|13334.9|13352.1|13337.1|13349.9|13334.9|0
1648823800000|2022-04-01 14:36:40|13348.6|13333.6|13349.4|13334.4|13350.2|13335.2|13348.6|13333.6|2
1648823820000|2022-04-01 14:37:00|13349.7|13334.7|13349.2|13334.2|13349.7|13334.7|13349.2|13334.2|1
1648823830000|2022-04-01 14:37:10|13348.7|13333.7|13344|13329|13348.7|13333.7|13344|13329|1
1648823840000|2022-04-01 14:37:20|13345|13330|13343.4|13328.4|13345|13330|13343.4|13328.4|2
1648823850000|2022-04-01 14:37:30|13343.9|13328.9|13344.5|13329.5|13345.4|13330.4|13343.9|13328.9|4
1648823860000|2022-04-01 14:37:40|13343.7|13328.7|13342.7|13327.7|13344.7|13329.7|13342.7|13327.7|2
1648823870000|2022-04-01 14:37:50|13342.9|13327.9|13342.4|13327.4|13343.2|13328.2|13342.4|13327.4|1
1648823880000|2022-04-01 14:38:00|13342.2|13327.2|13343.2|13328.2|13344.7|13329.7|13342.2|13327.2|7
1648823890000|2022-04-01 14:38:10|13343.7|13328.7|13346.5|13331.5|13346.5|13331.5|13343.7|13328.7|5
1648823900000|2022-04-01 14:38:20|13346.9|13331.9|13347.9|13332.9|13348.7|13333.7|13346.9|13331.9|8
1648823910000|2022-04-01 14:38:30|13347.4|13332.4|13346.9|13331.9|13347.9|13332.9|13346.7|13331.7|3
1648823920000|2022-04-01 14:38:40|13347.2|13332.2|13347.7|13332.7|13347.7|13332.7|13347.2|13332.2|0
1648823930000|2022-04-01 14:38:50|13347.2|13332.2|13347.2|13332.2|13347.2|13332.2|13347.2|13332.2|2
1648823950000|2022-04-01 14:39:10|13346.1|13331.1|13346.9|13331.9|13348.5|13333.5|13346.1|13331.1|1
1648823960000|2022-04-01 14:39:20|13347.4|13332.4|13352.4|13337.4|13352.4|13337.4|13347.2|13332.2|6
1648823970000|2022-04-01 14:39:30|||||||||1
1648823980000|2022-04-01 14:39:40|||||||||1
1648823990000|2022-04-01 14:39:50|13353.8|13338.8|13357|13342|13357|13342|13353.8|13338.8|4
1648824000000|2022-04-01 14:40:00|13357.7|13342.7|13364.4|13349.4|13364.9|13349.9|13357.7|13342.7|12
1648824010000|2022-04-01 14:40:10|13364.9|13349.9|13367.5|13352.5|13367.5|13352.5|13364.9|13349.9|3
1648824020000|2022-04-01 14:40:20|13367.4|13352.4|13368.2|13353.2|13368.2|13353.2|13367.2|13352.2|3
1648824030000|2022-04-01 14:40:30|13367.8|13352.8|13367.2|13352.2|13367.8|13352.8|13367.2|13352.2|3
1648824040000|2022-04-01 14:40:40|13366.7|13351.7|13367.2|13352.2|13367.7|13352.7|13366.7|13351.7|0
1648824050000|2022-04-01 14:40:50|||||||||1
1648824060000|2022-04-01 14:41:00|13366.7|13351.7|13365.7|13350.7|13366.7|13351.7|13365.7|13350.7|1
1648824070000|2022-04-01 14:41:10|13363.9|13348.9|13361.2|13346.2|13363.9|13348.9|13360.7|13345.7|12
1648824080000|2022-04-01 14:41:20|13361.5|13346.5|13362.9|13347.9|13364.4|13349.4|13360.4|13345.4|9
1648824090000|2022-04-01 14:41:30|13363.4|13348.4|13361.2|13346.2|13364|13349|13361.2|13346.2|4
1648824100000|2022-04-01 14:41:40|13361.7|13346.7|13361.9|13346.9|13361.9|13346.9|13360.7|13345.7|5
1648824110000|2022-04-01 14:41:50|13361.7|13346.7|13358.4|13343.4|13361.7|13346.7|13356.5|13341.5|10
1648824120000|2022-04-01 14:42:00|13358|13343|13360.9|13345.9|13361.5|13346.5|13357|13342|2
1648824130000|2022-04-01 14:42:10|13359.6|13344.6|13367.5|13352.5|13367.9|13352.9|13356.9|13341.9|14
1648824140000|2022-04-01 14:42:20|13367.9|13352.9|13365.9|13350.9|13368.2|13353.2|13363.9|13348.9|9
1648824150000|2022-04-01 14:42:30|13366|13351|13366|13351|13366.4|13351.4|13365.4|13350.4|0
1648824160000|2022-04-01 14:42:40|13366.5|13351.5|13366.9|13351.9|13366.9|13351.9|13366.5|13351.5|0
1648824170000|2022-04-01 14:42:50|13369.4|13354.4|13375.3|13360.3|13376.8|13361.8|13369.4|13354.4|8
1648824180000|2022-04-01 14:43:00|13378.7|13363.7|13380.8|13365.8|13380.8|13365.8|13378.7|13363.7|16
1648824190000|2022-04-01 14:43:10|13380.7|13365.7|13384.8|13369.8|13384.8|13369.8|13378.3|13363.3|5
1648824200000|2022-04-01 14:43:20|13378.8|13363.8|13375.7|13360.7|13378.8|13363.8|13375.7|13360.7|9
1648824210000|2022-04-01 14:43:30|13375.3|13360.3|13376.8|13361.8|13377.8|13362.8|13375.3|13360.3|0
1648824230000|2022-04-01 14:43:50|13376.3|13361.3|13374.8|13359.8|13376.3|13361.3|13374.3|13359.3|10
1648824240000|2022-04-01 14:44:00|13375.7|13360.7|13376.3|13361.3|13376.3|13361.3|13375.7|13360.7|0
1648824250000|2022-04-01 14:44:10|13375.8|13360.8|13376.3|13361.3|13376.3|13361.3|13375.7|13360.7|2
1648824260000|2022-04-01 14:44:20|13376.5|13361.5|13376.8|13361.8|13376.8|13361.8|13376.5|13361.5|0
1648824270000|2022-04-01 14:44:30|||||||||2
1648824280000|2022-04-01 14:44:40|13376.2|13361.2|13374.2|13359.2|13376.8|13361.8|13374.2|13359.2|2
1648824290000|2022-04-01 14:44:50|13373.8|13358.8|13379.3|13364.3|13379.3|13364.3|13373.8|13358.8|6
1648824300000|2022-04-01 14:45:00|13378.8|13363.8|13382.7|13367.7|13382.8|13367.8|13378.7|13363.7|2
1648824310000|2022-04-01 14:45:10|13382.8|13367.8|13382.8|13367.8|13382.8|13367.8|13381.7|13366.7|4
1648824320000|2022-04-01 14:45:20|13383.3|13368.3|13390.7|13375.7|13390.7|13375.7|13383.3|13368.3|3
1648824330000|2022-04-01 14:45:30|13390.3|13375.3|13392.3|13377.3|13392.3|13377.3|13389.3|13374.3|3
1648824340000|2022-04-01 14:45:40|13394.2|13379.2|13396.5|13381.5|13396.5|13381.5|13393.7|13378.7|5
1648824350000|2022-04-01 14:45:50|13395.3|13380.3|13395.5|13380.5|13395.5|13380.5|13395.3|13380.3|0
1648824360000|2022-04-01 14:46:00|13395.8|13380.8|13397.2|13382.2|13397.2|13382.2|13395.3|13380.3|3
1648824370000|2022-04-01 14:46:10|13396.7|13381.7|13396.7|13381.7|13396.7|13381.7|13396.2|13381.2|2
1648824380000|2022-04-01 14:46:20|13397.7|13382.7|13398.3|13383.3|13398.3|13383.3|13397.7|13382.7|4
1648824390000|2022-04-01 14:46:30|13392.3|13377.3|13387.7|13372.7|13392.3|13377.3|13387.7|13372.7|4
1648824400000|2022-04-01 14:46:40|13387.2|13372.2|13382.7|13367.7|13387.2|13372.2|13379.2|13364.2|4
1648824410000|2022-04-01 14:46:50|13381.2|13366.2|13381|13366|13382.7|13367.7|13380.8|13365.8|3
1648824420000|2022-04-01 14:47:00|13381.3|13366.3|13381.3|13366.3|13381.3|13366.3|13380.8|13365.8|24
1648824430000|2022-04-01 14:47:10|||||||||1
1648824450000|2022-04-01 14:47:30|||||||||2
1648824460000|2022-04-01 14:47:40|13383.9|13368.9|13388.8|13373.8|13388.8|13373.8|13383.9|13368.9|11
1648824470000|2022-04-01 14:47:50|13389.3|13374.3|13389.3|13374.3|13389.3|13374.3|13389.3|13374.3|0
1648824480000|2022-04-01 14:48:00|13389.5|13374.5|13392.8|13377.8|13392.8|13377.8|13389.5|13374.5|2
1648824490000|2022-04-01 14:48:10|13393.3|13378.3|13392.3|13377.3|13393.3|13378.3|13392.3|13377.3|1
1648824500000|2022-04-01 14:48:20|13387.8|13372.8|13378.7|13363.7|13387.8|13372.8|13378.2|13363.2|6
1648824510000|2022-04-01 14:48:30|13378.8|13363.8|13377.6|13362.6|13378.8|13363.8|13377.6|13362.6|2
1648824520000|2022-04-01 14:48:40|13373.7|13358.7|13372.3|13357.3|13373.7|13358.7|13367.8|13352.8|7
1648824530000|2022-04-01 14:48:50|13371.3|13356.3|13371.3|13356.3|13372.8|13357.8|13371.3|13356.3|2
1648824540000|2022-04-01 14:49:00|13371.5|13356.5|13371.3|13356.3|13372.1|13357.1|13371.3|13356.3|2
1648824560000|2022-04-01 14:49:20|13370.8|13355.8|13371.8|13356.8|13373.3|13358.3|13370.8|13355.8|6
1648824570000|2022-04-01 14:49:30|13372|13357|13372.3|13357.3|13372.3|13357.3|13370.8|13355.8|1
1648824580000|2022-04-01 14:49:40|13372.5|13357.5|13371.8|13356.8|13372.8|13357.8|13371.8|13356.8|2
1648824590000|2022-04-01 14:49:50|13373.3|13358.3|13373.5|13358.5|13374|13359|13372.5|13357.5|3
1648824600000|2022-04-01 14:50:00|13374.4|13359.4|13376.5|13361.5|13376.5|13361.5|13374.4|13359.4|1
1648824610000|2022-04-01 14:50:10|13375.5|13360.5|13383.3|13368.3|13383.3|13368.3|13375.5|13360.5|2
1648824620000|2022-04-01 14:50:20|13383.1|13368.1|13383.3|13368.3|13383.3|13368.3|13382.3|13367.3|4
1648824630000|2022-04-01 14:50:30|13387.8|13372.8|13381.3|13366.3|13389.8|13374.8|13378.1|13363.1|13
1648824640000|2022-04-01 14:50:40|13380.8|13365.8|13378.3|13363.3|13382.8|13367.8|13377.8|13362.8|5
1648824650000|2022-04-01 14:50:50|13377.1|13362.1|13377.1|13362.1|13377.3|13362.3|13377.1|13362.1|4
1648824660000|2022-04-01 14:51:00|13376.8|13361.8|13364.8|13349.8|13376.8|13361.8|13364.6|13349.6|7
1648824670000|2022-04-01 14:51:10|13364.6|13349.6|13364.8|13349.8|13365.6|13350.6|13364.6|13349.6|3
1648824680000|2022-04-01 14:51:20|13364.6|13349.6|13364.6|13349.6|13364.6|13349.6|13364.6|13349.6|0
1648824690000|2022-04-01 14:51:30|||||||||2
1648824700000|2022-04-01 14:51:40|13364.3|13349.3|13364.6|13349.6|13364.6|13349.6|13364.1|13349.1|4
1648824710000|2022-04-01 14:51:50|13364.5|13349.5|13364.1|13349.1|13364.5|13349.5|13364.1|13349.1|5
1648824720000|2022-04-01 14:52:00|13363.8|13348.8|13356.3|13341.3|13363.8|13348.8|13350.3|13335.3|22
1648824730000|2022-04-01 14:52:10|13355.3|13340.3|13353.8|13338.8|13355.3|13340.3|13352.8|13337.8|1
1648824740000|2022-04-01 14:52:20|13353.3|13338.3|13352.1|13337.1|13353.3|13338.3|13352.1|13337.1|1
1648824750000|2022-04-01 14:52:30|13351.5|13336.5|13351|13336|13351.5|13336.5|13351|13336|2
1648824760000|2022-04-01 14:52:40|13350.8|13335.8|13350.8|13335.8|13350.8|13335.8|13350.8|13335.8|27
1648824770000|2022-04-01 14:52:50|13350.5|13335.5|13350.3|13335.3|13350.5|13335.5|13344.5|13329.5|33
1648824780000|2022-04-01 14:53:00|13350|13335|13351.6|13336.6|13351.6|13336.6|13349.5|13334.5|4
1648824790000|2022-04-01 14:53:10|13352|13337|13350.5|13335.5|13352|13337|13350.5|13335.5|3
1648824800000|2022-04-01 14:53:20|13348.2|13333.2|13345.6|13330.6|13348.2|13333.2|13345.6|13330.6|10
1648824810000|2022-04-01 14:53:30|13345.1|13330.1|13349.5|13334.5|13349.5|13334.5|13345.1|13330.1|5
1648824820000|2022-04-01 14:53:40|13348|13333|13346.5|13331.5|13348|13333|13345.5|13330.5|4
1648824830000|2022-04-01 14:53:50|13346.6|13331.6|13346.5|13331.5|13346.8|13331.8|13346.5|13331.5|8
1648824840000|2022-04-01 14:54:00|13347.7|13332.7|13347.8|13332.8|13348|13333|13343.8|13328.8|13
1648824870000|2022-04-01 14:54:30|13347.3|13332.3|13343.3|13328.3|13347.5|13332.5|13343.3|13328.3|4
1648824880000|2022-04-01 14:54:40|13342.6|13327.6|13340.8|13325.8|13342.6|13327.6|13340.8|13325.8|2
1648824890000|2022-04-01 14:54:50|13339.3|13324.3|13334.1|13319.1|13339.3|13324.3|13334.1|13319.1|5
1648824900000|2022-04-01 14:55:00|13333.8|13318.8|13331.8|13316.8|13333.8|13318.8|13329.8|13314.8|5
1648824910000|2022-04-01 14:55:10|13331.3|13316.3|13332.5|13317.5|13333|13318|13330.8|13315.8|7
1648824920000|2022-04-01 14:55:20|||||||||1
1648824930000|2022-04-01 14:55:30|13332|13317|13323.3|13308.3|13332|13317|13323.3|13308.3|4
1648824940000|2022-04-01 14:55:40|13323.6|13308.6|13329.1|13314.1|13329.1|13314.1|13323.4|13308.4|14
1648824950000|2022-04-01 14:55:50|13327.8|13312.8|13330.6|13315.6|13330.6|13315.6|13327.8|13312.8|1
1648824960000|2022-04-01 14:56:00|13330.8|13315.8|13332.6|13317.6|13332.6|13317.6|13330.8|13315.8|2
1648824970000|2022-04-01 14:56:10|13332.3|13317.3|13331.8|13316.8|13332.3|13317.3|13331.8|13316.8|3
1648824980000|2022-04-01 14:56:20|13331.6|13316.6|13331.8|13316.8|13331.8|13316.8|13330.9|13315.9|4
1648824990000|2022-04-01 14:56:30|13329.8|13314.8|13329.4|13314.4|13329.9|13314.9|13328.9|13313.9|0
1648825000000|2022-04-01 14:56:40|13328.9|13313.9|13330.3|13315.3|13330.8|13315.8|13328.9|13313.9|3
1648825010000|2022-04-01 14:56:50|13331.1|13316.1|13331.1|13316.1|13331.1|13316.1|13330.3|13315.3|2
1648825020000|2022-04-01 14:57:00|13330.9|13315.9|13323.1|13308.1|13330.9|13315.9|13323.1|13308.1|3
1648825030000|2022-04-01 14:57:10|13322.9|13307.9|13319.3|13304.3|13322.9|13307.9|13318.8|13303.8|3
1648825040000|2022-04-01 14:57:20|13318.6|13303.6|13313.8|13298.8|13318.6|13303.6|13313.8|13298.8|3
1648825050000|2022-04-01 14:57:30|13312.4|13297.4|13322.4|13307.4|13323.4|13308.4|13312.4|13297.4|7
1648825060000|2022-04-01 14:57:40|13321.1|13306.1|13321.1|13306.1|13321.1|13306.1|13321.1|13306.1|2
1648825070000|2022-04-01 14:57:50|13317|13302|13317.4|13302.4|13320|13305|13316.6|13301.6|4
1648825080000|2022-04-01 14:58:00|13317.9|13302.9|13317.9|13302.9|13317.9|13302.9|13317.9|13302.9|1
1648825090000|2022-04-01 14:58:10|13317.2|13302.2|13314.9|13299.9|13317.4|13302.4|13314.4|13299.4|2
1648825100000|2022-04-01 14:58:20|13313.8|13298.8|13311.8|13296.8|13313.8|13298.8|13311.8|13296.8|4
1648825110000|2022-04-01 14:58:30|13316.4|13301.4|13313.3|13298.3|13316.9|13301.9|13313.3|13298.3|3
1648825120000|2022-04-01 14:58:40|13313.1|13298.1|13307.9|13292.9|13314.3|13299.3|13307.9|13292.9|18
1648825130000|2022-04-01 14:58:50|13306.9|13291.9|13308.4|13293.4|13308.4|13293.4|13305.6|13290.6|2
1648825140000|2022-04-01 14:59:00|13308.6|13293.6|13307.3|13292.3|13309.4|13294.4|13307.1|13292.1|9
1648825150000|2022-04-01 14:59:10|13305.7|13290.7|13302.8|13287.8|13305.7|13290.7|13302.8|13287.8|5
1648825160000|2022-04-01 14:59:20|13303.1|13288.1|13296.6|13281.6|13303.1|13288.1|13296.6|13281.6|58
1648825170000|2022-04-01 14:59:30|13296.8|13281.8|13300.1|13285.1|13300.1|13285.1|13296.8|13281.8|4
1648825180000|2022-04-01 14:59:40|||||||||2
1648825190000|2022-04-01 14:59:50|13299.9|13284.9|13298.9|13283.9|13300.4|13285.4|13298.9|13283.9|9
1648825200000|2022-04-01 15:00:00|||||||||1
1648825210000|2022-04-01 15:00:10|13298.7|13283.7|13298.4|13283.4|13298.7|13283.7|13297.9|13282.9|0
1648825220000|2022-04-01 15:00:20|13298.2|13283.2|13297.9|13282.9|13298.2|13283.2|13297.9|13282.9|1
1648825230000|2022-04-01 15:00:30|13297.7|13282.7|13297.2|13282.2|13297.7|13282.7|13297.2|13282.2|0
1648825240000|2022-04-01 15:00:40|13296.7|13281.7|13303.7|13288.7|13303.7|13288.7|13296.4|13281.4|20
1648825250000|2022-04-01 15:00:50|13302.9|13287.9|13304.9|13289.9|13304.9|13289.9|13302.9|13287.9|1
1648825260000|2022-04-01 15:01:00|13305.2|13290.2|13305.2|13290.2|13305.2|13290.2|13305.2|13290.2|4
1648825270000|2022-04-01 15:01:10|13304.9|13289.9|13304.9|13289.9|13304.9|13289.9|13304.4|13289.4|2
1648825280000|2022-04-01 15:01:20|13305.1|13290.1|13306.4|13291.4|13306.4|13291.4|13305.1|13290.1|3
1648825290000|2022-04-01 15:01:30|13306.1|13291.1|13306.1|13291.1|13306.1|13291.1|13306.1|13291.1|1
1648825300000|2022-04-01 15:01:40|13305.9|13290.9|13311.1|13296.1|13314.9|13299.9|13305.9|13290.9|7
1648825310000|2022-04-01 15:01:50|13310.4|13295.4|13320.8|13295.8|13320.8|13299.9|13310.4|13295.4|4
1648825320000|2022-04-01 15:02:00|13322.1|13297.1|13321.8|13306.8|13322.1|13306.8|13312.3|13297.1|5
1648825330000|2022-04-01 15:02:10|13322.9|13307.9|13326.6|13311.6|13326.6|13311.6|13321.6|13306.6|5
1648825340000|2022-04-01 15:02:20|13326.8|13311.8|13327.9|13312.9|13327.9|13312.9|13326.8|13311.8|2
1648825350000|2022-04-01 15:02:30|13329.3|13314.3|13338.4|13323.4|13344.6|13323.4|13329.3|13313.4|7
1648825360000|2022-04-01 15:02:40|13343.1|13318.1|13342.6|13327.6|13345.3|13327.6|13336.8|13318.1|5
1648825370000|2022-04-01 15:02:50|13343.6|13328.6|13345.3|13330.3|13345.3|13330.3|13343.6|13328.6|1
1648825380000|2022-04-01 15:03:00|13340.3|13315.3|13326.6|13311.6|13340.3|13316.3|13326.6|13311.6|4
1648825390000|2022-04-01 15:03:10|13327.4|13312.4|13316.4|13301.4|13327.8|13312.8|13316.4|13301.4|3
1648825400000|2022-04-01 15:03:20|13316.1|13301.1|13314.8|13299.8|13316.1|13301.1|13314.4|13299.4|0
1648825410000|2022-04-01 15:03:30|13314.4|13299.4|13314.4|13299.4|13314.4|13299.4|13314.4|13299.4|1
1648825420000|2022-04-01 15:03:40|13314.8|13299.8|13313.6|13298.6|13314.8|13299.8|13313.6|13298.6|0
1648825430000|2022-04-01 15:03:50|13313.3|13298.3|13301.3|13286.3|13313.3|13298.3|13301.3|13286.3|12
1648825440000|2022-04-01 15:04:00|13298.9|13283.9|13304.6|13289.6|13304.6|13289.6|13298.8|13283.8|11
1648825450000|2022-04-01 15:04:10|13304.8|13289.8|13307.6|13292.6|13314.1|13295.1|13304.8|13289.1|2
1648825460000|2022-04-01 15:04:20|13307.4|13292.4|13308.1|13293.1|13308.1|13293.1|13307.1|13292.1|0
1648825470000|2022-04-01 15:04:30|13308.3|13293.3|13309.6|13294.6|13309.6|13294.6|13308.3|13293.3|1
1648825480000|2022-04-01 15:04:40|13313.8|13298.8|13323.6|13298.6|13323.8|13301.8|13313.3|13297.3|9
1648825490000|2022-04-01 15:04:50|13317.9|13302.9|13315.9|13300.9|13317.9|13302.9|13315.8|13300.8|4
1648825500000|2022-04-01 15:05:00|13316.1|13301.1|13316.8|13301.8|13316.8|13301.8|13316.1|13301.1|2
1648825510000|2022-04-01 15:05:10|13316.6|13301.6|13315.8|13300.8|13316.6|13301.6|13315.8|13300.8|0
1648825520000|2022-04-01 15:05:20|13316.3|13301.3|13315.3|13300.3|13316.3|13301.3|13315.3|13300.3|0
1648825530000|2022-04-01 15:05:30|13315.1|13300.1|13315.8|13300.8|13315.8|13300.8|13314.9|13299.9|2
1648825540000|2022-04-01 15:05:40|13315.4|13300.4|13314.9|13299.9|13315.4|13300.4|13314.9|13299.9|1
1648825550000|2022-04-01 15:05:50|13315.1|13300.1|13315.4|13300.4|13315.9|13300.9|13315.1|13300.1|1
1648825560000|2022-04-01 15:06:00|13314.3|13299.3|13322.2|13307.2|13322.9|13307.9|13314.3|13299.3|4
1648825570000|2022-04-01 15:06:10|13321.3|13306.3|13322.9|13307.9|13322.9|13307.9|13321.2|13306.2|1
1648825580000|2022-04-01 15:06:20|13322.7|13307.7|13318.6|13303.6|13323.2|13308.2|13318.2|13303.2|12
1648825590000|2022-04-01 15:06:30|13319.2|13304.2|13322.7|13307.7|13323.7|13308.7|13319.2|13304.2|8
1648825600000|2022-04-01 15:06:40|13322.9|13307.9|13323.2|13308.2|13323.2|13308.2|13322.9|13307.9|1
1648825610000|2022-04-01 15:06:50|13317.4|13302.4|13315.2|13300.2|13317.4|13302.4|13315.2|13300.2|12
1648825620000|2022-04-01 15:07:00|13315.7|13300.7|13320.7|13305.7|13322|13307|13313.2|13298.2|9
1648825630000|2022-04-01 15:07:10|13320.9|13305.9|13321.2|13306.2|13321.2|13306.2|13320.9|13305.9|0
1648825640000|2022-04-01 15:07:20|13322.9|13307.9|13326.9|13311.9|13326.9|13311.9|13322.9|13307.9|4
1648825650000|2022-04-01 15:07:30|13327.8|13312.8|13333.6|13318.6|13333.7|13318.7|13327.8|13312.8|0
1648825660000|2022-04-01 15:07:40|13333.7|13318.7|13334.2|13319.2|13334.4|13319.4|13331.4|13316.4|2
1648825670000|2022-04-01 15:07:50|13334.1|13319.1|13334.9|13319.9|13334.9|13319.9|13333.7|13318.7|4
1648825680000|2022-04-01 15:08:00|||||||||1
1648825690000|2022-04-01 15:08:10|13335.4|13320.4|13337.2|13322.2|13337.2|13322.2|13335.4|13320.4|2
1648825700000|2022-04-01 15:08:20|13337.7|13322.7|13342.7|13327.7|13342.7|13327.7|13337.7|13322.7|3
1648825710000|2022-04-01 15:08:30|13343.2|13328.2|13345.9|13330.9|13345.9|13330.9|13342.7|13327.7|4
1648825720000|2022-04-01 15:08:40|13346.7|13331.7|13352.9|13337.9|13353.3|13338.3|13346.7|13331.7|10
1648825730000|2022-04-01 15:08:50|13353.1|13338.1|13354.3|13339.3|13354.3|13339.3|13353.1|13338.1|0
1648825740000|2022-04-01 15:09:00|13353.7|13338.7|13361.3|13346.3|13361.3|13346.3|13353.7|13338.7|5
1648825750000|2022-04-01 15:09:10|13367.7|13342.7|13364.1|13349.1|13367.7|13349.1|13364.1|13342.7|3
1648825760000|2022-04-01 15:09:20|13364.6|13349.6|13359.8|13344.8|13366.1|13351.1|13359.8|13344.8|8
1648825770000|2022-04-01 15:09:30|13360.3|13345.3|13350.3|13335.3|13360.3|13345.3|13350.3|13335.3|1
1648825780000|2022-04-01 15:09:40|13350.6|13335.6|13350.6|13335.6|13350.6|13335.6|13350.6|13335.6|0
1648825790000|2022-04-01 15:09:50|13350.1|13335.1|13350.1|13335.1|13350.6|13335.6|13350.1|13335.1|2
1648825800000|2022-04-01 15:10:00|||||||||9
1648825810000|2022-04-01 15:10:10|13347.5|13332.5|13341.1|13326.1|13347.5|13332.5|13340.9|13325.9|1
1648825820000|2022-04-01 15:10:20|13342.5|13327.5|13341.4|13326.4|13344.4|13329.4|13341.4|13326.4|0
1648825830000|2022-04-01 15:10:30|13338.2|13323.2|13344.2|13329.2|13344.2|13329.2|13336.6|13321.6|8
1648825840000|2022-04-01 15:10:40|13346|13331|13343.3|13328.3|13346|13331|13343.1|13328.1|1
1648825850000|2022-04-01 15:10:50|13343.4|13328.4|13349.1|13334.1|13350.6|13335.6|13342.1|13327.1|7
1648825860000|2022-04-01 15:11:00|13348.8|13333.8|13348.8|13333.8|13348.8|13333.8|13348.8|13333.8|0
1648825870000|2022-04-01 15:11:10|||||||||2
1648825880000|2022-04-01 15:11:20|13345.3|13330.3|13347.8|13322.8|13347.8|13330.3|13343|13321.8|4
1648825890000|2022-04-01 15:11:30|13347.4|13322.4|13346.8|13321.8|13347.4|13322.4|13346.8|13321.8|1
1648825900000|2022-04-01 15:11:40|||||||||1
1648825910000|2022-04-01 15:11:50|13346.3|13321.3|13346.3|13321.3|13346.3|13321.3|13346.3|13321.3|1
1648825920000|2022-04-01 15:12:00|13346.4|13321.4|13337.4|13322.4|13346.4|13323.2|13337|13321.4|1
1648825930000|2022-04-01 15:12:10|13337.9|13322.9|13344.5|13329.5|13345|13330|13337.9|13322.9|4
1648825940000|2022-04-01 15:12:20|13343.8|13328.8|13342|13327|13343.8|13328.8|13342|13327|0
1648825960000|2022-04-01 15:12:40|13342.6|13327.6|13343|13328|13345|13330|13342.6|13327.6|2
1648825980000|2022-04-01 15:13:00|13343.2|13328.2|13343.2|13328.2|13343.2|13328.2|13343.2|13328.2|1
1648825990000|2022-04-01 15:13:10|13343.5|13328.5|13342.9|13327.9|13343.5|13328.5|13341.5|13326.5|2
1648826000000|2022-04-01 15:13:20|13343|13328|13347.7|13332.7|13347.7|13332.7|13342.5|13327.5|26
1648826010000|2022-04-01 15:13:30|13347.2|13332.2|13349.6|13334.6|13349.6|13334.6|13347.2|13332.2|0
1648826020000|2022-04-01 15:13:40|13350.1|13335.1|13350.1|13335.1|13350.1|13335.1|13350.1|13335.1|1
1648826040000|2022-04-01 15:14:00|13350.6|13335.6|13348.2|13333.2|13350.6|13335.6|13348.2|13333.2|20
1648826050000|2022-04-01 15:14:10|13347.9|13332.9|13350.2|13335.2|13350.2|13335.2|13347.7|13332.7|12
1648826070000|2022-04-01 15:14:30|13349.9|13334.9|13351.4|13336.4|13351.9|13336.9|13349.9|13334.9|3
1648826090000|2022-04-01 15:14:50|13350.9|13335.9|13350.2|13335.2|13350.9|13335.9|13350.2|13335.2|13
1648826100000|2022-04-01 15:15:00|13349.9|13334.9|13350.4|13335.4|13350.9|13335.9|13349.9|13334.9|1
1648826110000|2022-04-01 15:15:10|13351.4|13336.4|13352.9|13337.9|13354.6|13339.6|13351.4|13336.4|3
1648826120000|2022-04-01 15:15:20|||||||||1
1648826130000|2022-04-01 15:15:30|||||||||2
1648826140000|2022-04-01 15:15:40|13352.6|13337.6|13346.1|13331.1|13352.6|13337.6|13346.1|13331.1|0
1648826150000|2022-04-01 15:15:50|13344.9|13329.9|13337.9|13322.9|13344.9|13329.9|13337.9|13322.9|0
1648826160000|2022-04-01 15:16:00|13338.2|13323.2|13340.6|13325.6|13340.6|13325.6|13338.1|13323.1|4
1648826170000|2022-04-01 15:16:10|13341.7|13326.7|13346.1|13331.1|13346.7|13331.7|13341.7|13326.7|2
1648826180000|2022-04-01 15:16:20|13345.9|13330.9|13346.4|13331.4|13346.6|13331.6|13345.7|13330.7|1
1648826190000|2022-04-01 15:16:30|13346.1|13331.1|13347.6|13332.6|13347.6|13332.6|13346.1|13331.1|0
1648826220000|2022-04-01 15:17:00|13346.6|13331.6|13346.6|13331.6|13346.6|13331.6|13346.6|13331.6|1
1648826230000|2022-04-01 15:17:10|13345.3|13330.3|13341.6|13326.6|13345.3|13330.3|13341.2|13326.2|12
1648826240000|2022-04-01 15:17:20|13341.7|13326.7|13344.2|13329.2|13344.6|13329.6|13341.7|13326.7|2
1648826250000|2022-04-01 15:17:30|13343.6|13328.6|13345.6|13330.6|13345.6|13330.6|13343.6|13328.6|0
1648826260000|2022-04-01 15:17:40|||||||||1
1648826270000|2022-04-01 15:17:50|||||||||1
1648826280000|2022-04-01 15:18:00|13345.5|13330.5|13355.9|13340.9|13355.9|13340.9|13345.5|13330.5|2
1648826290000|2022-04-01 15:18:10|13356|13341|13357.6|13342.6|13358.7|13343.7|13355.7|13340.7|6
1648826300000|2022-04-01 15:18:20|13358.1|13343.1|13363.4|13348.4|13363.4|13348.4|13358.1|13343.1|3
1648826310000|2022-04-01 15:18:30|13363.7|13348.7|13368.9|13353.9|13370.1|13355.1|13361.4|13346.4|13
1648826330000|2022-04-01 15:18:50|13368.6|13353.6|13369.6|13354.6|13369.6|13354.6|13368.1|13353.1|3
1648826340000|2022-04-01 15:19:00|13369.9|13354.9|13369.9|13354.9|13369.9|13354.9|13369.9|13354.9|0
1648826350000|2022-04-01 15:19:10|||||||||2
1648826360000|2022-04-01 15:19:20|||||||||1
1648826370000|2022-04-01 15:19:30|||||||||2
1648826390000|2022-04-01 15:19:50|13368.3|13353.3|13365.4|13350.4|13368.3|13353.3|13365.4|13350.4|8
1648826400000|2022-04-01 15:20:00|13362.9|13347.9|13366.1|13351.1|13366.4|13351.4|13362.9|13347.9|1
1648826410000|2022-04-01 15:20:10|13366.9|13351.9|13367.4|13352.4|13367.4|13352.4|13366.9|13351.9|0
1648826420000|2022-04-01 15:20:20|13366.9|13351.9|13366.9|13351.9|13367.4|13352.4|13366.9|13351.9|2
1648826430000|2022-04-01 15:20:30|13366.4|13351.4|13366.2|13351.2|13366.4|13351.4|13366.2|13351.2|3
1648826440000|2022-04-01 15:20:40|13365.9|13350.9|13366.4|13351.4|13366.4|13351.4|13365.9|13350.9|1
1648826460000|2022-04-01 15:21:00|13366.2|13351.2|13366.2|13351.2|13366.4|13351.4|13365.9|13350.9|0
1648826470000|2022-04-01 15:21:10|13365.6|13350.6|13365.6|13350.6|13365.6|13350.6|13365.6|13350.6|1
1648826480000|2022-04-01 15:21:20|13365.9|13350.9|13365.9|13350.9|13365.9|13350.9|13365.9|13350.9|2
1648826500000|2022-04-01 15:21:40|13365.7|13350.7|13365.4|13350.4|13365.9|13350.9|13365.2|13350.2|0
1648826510000|2022-04-01 15:21:50|13364.9|13349.9|13365.2|13350.2|13365.2|13350.2|13364.9|13349.9|1
1648826520000|2022-04-01 15:22:00|13364.9|13349.9|13369.1|13354.1|13369.1|13354.1|13364.9|13349.9|6
1648826530000|2022-04-01 15:22:10|13367.1|13352.1|13374.4|13359.4|13374.4|13359.4|13367.1|13352.1|3
1648826540000|2022-04-01 15:22:20|||||||||2
1648826550000|2022-04-01 15:22:30|13374.9|13359.9|13377.9|13362.9|13379.2|13364.2|13374.9|13359.9|4
1648826560000|2022-04-01 15:22:40|||||||||2
1648826570000|2022-04-01 15:22:50|13377.7|13362.7|13377.4|13362.4|13377.7|13362.7|13377.4|13362.4|0
1648826590000|2022-04-01 15:23:10|||||||||1
1648826600000|2022-04-01 15:23:20|13375.7|13350.7|13373.9|13358.9|13375.7|13358.9|13373.7|13350.7|2
1648826610000|2022-04-01 15:23:30|||||||||1
1648826640000|2022-04-01 15:24:00|13372.8|13357.8|13372.8|13357.8|13372.8|13357.8|13372.8|13357.8|0
1648826650000|2022-04-01 15:24:10|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|13370.9|13355.9|2
1648826680000|2022-04-01 15:24:40|13370.4|13355.4|13369.9|13354.9|13370.4|13355.4|13368.9|13353.9|3
1648826690000|2022-04-01 15:24:50|13371.9|13356.9|13378.4|13363.4|13378.4|13363.4|13371.9|13356.9|5
1648826700000|2022-04-01 15:25:00|13383|13368|13384|13369|13384|13369|13383|13368|2
1648826710000|2022-04-01 15:25:10|13383.9|13368.9|13383.5|13368.5|13383.9|13368.9|13383.5|13368.5|0
1648826720000|2022-04-01 15:25:20|13383.4|13368.4|13386.4|13371.4|13386.4|13371.4|13383.4|13368.4|2
1648826730000|2022-04-01 15:25:30|13386.2|13371.2|13381.9|13366.9|13386.2|13371.2|13381.7|13366.7|5
1648826740000|2022-04-01 15:25:40|13381.4|13366.4|13381|13366|13381.4|13366.4|13380.7|13365.7|2
1648826750000|2022-04-01 15:25:50|13381.2|13366.2|13380|13365|13381.2|13366.2|13380|13365|0
1648826760000|2022-04-01 15:26:00|13380.4|13365.4|13387|13372|13387|13372|13379.2|13364.2|4
1648826770000|2022-04-01 15:26:10|13387.4|13372.4|13393.4|13378.4|13393.4|13378.4|13387.4|13372.4|21
1648826780000|2022-04-01 15:26:20|13394.3|13379.3|13388.1|13373.1|13395.4|13380.4|13386.7|13371.7|24
1648826790000|2022-04-01 15:26:30|13387.7|13372.7|13386.2|13371.2|13387.7|13372.7|13385.6|13370.6|1
1648826800000|2022-04-01 15:26:40|13385.6|13370.6|13382.9|13367.9|13385.6|13370.6|13382.9|13367.9|1
1648826810000|2022-04-01 15:26:50|13382.6|13367.6|13383.3|13368.3|13383.3|13368.3|13382.6|13367.6|0
1648826820000|2022-04-01 15:27:00|13384.6|13369.6|13384.6|13369.6|13384.6|13369.6|13384.6|13369.6|1
1648826830000|2022-04-01 15:27:10|||||||||10
1648826840000|2022-04-01 15:27:20|13384.4|13369.4|13375.9|13360.9|13384.4|13369.4|13375.9|13360.9|2
1648826850000|2022-04-01 15:27:30|13375.6|13360.6|13377.7|13362.7|13379.1|13364.1|13375.4|13360.4|3
1648826860000|2022-04-01 15:27:40|13377.5|13362.5|13376.4|13361.4|13377.5|13362.5|13375.9|13360.9|0
1648826870000|2022-04-01 15:27:50|13376.1|13361.1|13378.9|13363.9|13378.9|13363.9|13375.9|13360.9|1
1648826880000|2022-04-01 15:28:00|13377.9|13362.9|13371.9|13356.9|13377.9|13362.9|13370.7|13355.7|6
1648826890000|2022-04-01 15:28:10|13372.1|13357.1|13372.7|13357.7|13372.7|13357.7|13372.1|13357.1|0
1648826900000|2022-04-01 15:28:20|13372.4|13357.4|13370.6|13355.6|13372.4|13357.4|13370.4|13355.4|1
1648826910000|2022-04-01 15:28:30|13370.9|13355.9|13368.4|13353.4|13370.9|13355.9|13362.9|13347.9|7
1648826920000|2022-04-01 15:28:40|13368.2|13353.2|13370.7|13355.7|13371.4|13356.4|13367.9|13352.9|1
1648826930000|2022-04-01 15:28:50|13370|13355|13369.4|13354.4|13370|13355|13369.4|13354.4|1
1648826940000|2022-04-01 15:29:00|13369.2|13354.2|13366.4|13351.4|13369.2|13354.2|13366.4|13351.4|3
1648826950000|2022-04-01 15:29:10|13365.9|13350.9|13365.2|13350.2|13366|13351|13364.2|13349.2|3
1648826960000|2022-04-01 15:29:20|13364.5|13349.5|13363.4|13348.4|13364.5|13349.5|13363|13348|0
1648826970000|2022-04-01 15:29:30|13363|13348|13359|13344|13363|13348|13359|13344|1
1648826980000|2022-04-01 15:29:40|13358.2|13343.2|13356.9|13341.9|13359.4|13344.4|13356.9|13341.9|3
1648826990000|2022-04-01 15:29:50|13359.4|13344.4|13358.7|13343.7|13359.4|13344.4|13358.4|13343.4|3
1648827000000|2022-04-01 15:30:00|13358.4|13343.4|13358.4|13343.4|13358.4|13343.4|13358.4|13343.4|1
1648827010000|2022-04-01 15:30:10|13356.9|13341.9|13357.1|13342.1|13358.4|13343.4|13356.9|13341.9|0
1648827020000|2022-04-01 15:30:20|13358.4|13343.4|13365|13350|13366.7|13351.7|13358.4|13343.4|3
1648827030000|2022-04-01 15:30:30|13364.4|13349.4|13359.7|13344.7|13368.5|13353.5|13359.7|13344.7|3
1648827040000|2022-04-01 15:30:40|13358.4|13343.4|13362.6|13347.6|13364.4|13349.4|13358.4|13343.4|4
1648827050000|2022-04-01 15:30:50|13363.4|13348.4|13358.8|13343.8|13363.4|13348.4|13358.8|13343.8|1
1648827060000|2022-04-01 15:31:00|13357.9|13342.9|13359.2|13344.2|13361.4|13346.4|13357.9|13342.9|4
1648827070000|2022-04-01 15:31:10|13359|13344|13357.9|13342.9|13359|13344|13357.9|13342.9|1
1648827080000|2022-04-01 15:31:20|13357.8|13342.8|13357.9|13342.9|13358.7|13343.7|13357.2|13342.2|2
1648827090000|2022-04-01 15:31:30|13358.2|13343.2|13357.7|13342.7|13360|13345|13357.7|13342.7|2
1648827100000|2022-04-01 15:31:40|13357.5|13342.5|13357.2|13342.2|13357.5|13342.5|13357.2|13342.2|4
1648827110000|2022-04-01 15:31:50|13363.5|13348.5|13362|13347|13363.5|13348.5|13361.7|13346.7|10
1648827120000|2022-04-01 15:32:00|13361.7|13346.7|13363.2|13348.2|13363.2|13348.2|13361.7|13346.7|2
1648827130000|2022-04-01 15:32:10|||||||||2
1648827140000|2022-04-01 15:32:20|13363|13348|13368.5|13353.5|13369.2|13354.2|13362.7|13347.7|8
1648827150000|2022-04-01 15:32:30|13368.2|13353.2|13368.4|13353.4|13368.4|13353.4|13367.7|13352.7|2
1648827160000|2022-04-01 15:32:40|13370.5|13355.5|13377.7|13362.7|13377.7|13362.7|13370.5|13355.5|7
1648827170000|2022-04-01 15:32:50|13378.2|13363.2|13378.9|13363.9|13379.2|13364.2|13375.7|13360.7|1
1648827180000|2022-04-01 15:33:00|13379.2|13364.2|13376.2|13361.2|13379.2|13364.2|13376.2|13361.2|3
1648827190000|2022-04-01 15:33:10|13375.7|13360.7|13373.4|13358.4|13375.7|13360.7|13373.4|13358.4|0
1648827200000|2022-04-01 15:33:20|13372.8|13357.8|13367.2|13352.2|13372.8|13357.8|13367.2|13352.2|4
1648827210000|2022-04-01 15:33:30|||||||||2
1648827230000|2022-04-01 15:33:50|13366.7|13351.7|13368.9|13353.9|13368.9|13353.9|13363.9|13348.9|10
1648827240000|2022-04-01 15:34:00|13369.7|13354.7|13366.7|13351.7|13369.7|13354.7|13366.7|13351.7|3
1648827250000|2022-04-01 15:34:10|||||||||3
1648827260000|2022-04-01 15:34:20|13367.2|13352.2|13367.7|13352.7|13367.7|13352.7|13367.2|13352.2|1
1648827270000|2022-04-01 15:34:30|13368.7|13353.7|13366.7|13351.7|13368.7|13353.7|13366.7|13351.7|0
1648827280000|2022-04-01 15:34:40|13366.5|13351.5|13366|13351|13367.2|13352.2|13365.7|13350.7|3
1648827290000|2022-04-01 15:34:50|13366.3|13351.3|13359.7|13344.7|13366.7|13351.7|13359|13344|4
1648827300000|2022-04-01 15:35:00|13359.5|13344.5|13359.2|13344.2|13361.2|13346.2|13359|13344|2
1648827310000|2022-04-01 15:35:10|13359|13344|13358.5|13343.5|13359|13344|13358.2|13343.2|1
1648827320000|2022-04-01 15:35:20|13359.2|13344.2|13359.2|13344.2|13359.2|13344.2|13359.2|13344.2|7
1648827330000|2022-04-01 15:35:30|13358.7|13343.7|13358.7|13343.7|13358.7|13343.7|13358.7|13343.7|0
1648827340000|2022-04-01 15:35:40|13359.2|13344.2|13359.2|13344.2|13359.2|13344.2|13359.2|13344.2|4
1648827350000|2022-04-01 15:35:50|13357.7|13342.7|13358|13343|13358.2|13343.2|13357.7|13342.7|1
1648827360000|2022-04-01 15:36:00|13357.7|13342.7|13357.7|13342.7|13357.7|13342.7|13357.7|13342.7|7
1648827370000|2022-04-01 15:36:10|13357.3|13342.3|13363.5|13348.5|13363.5|13348.5|13357.3|13342.3|2
1648827380000|2022-04-01 15:36:20|13362.5|13347.5|13364.5|13349.5|13365.5|13350.5|13360|13345|4
1648827390000|2022-04-01 15:36:30|||||||||1
1648827400000|2022-04-01 15:36:40|13364.3|13349.3|13361.8|13346.8|13364.3|13349.3|13361.8|13346.8|0
1648827410000|2022-04-01 15:36:50|13360|13345|13358.7|13343.7|13360|13345|13358.5|13343.5|0
1648827420000|2022-04-01 15:37:00|13358.3|13343.3|13358|13343|13358.8|13343.8|13358|13343|0
1648827430000|2022-04-01 15:37:10|13358.3|13343.3|13357.8|13342.8|13358.3|13343.3|13357.8|13342.8|2
1648827440000|2022-04-01 15:37:20|13358|13343|13357.7|13342.7|13359.8|13344.8|13357.7|13342.7|2
1648827450000|2022-04-01 15:37:30|13358|13343|13358|13343|13358|13343|13358|13343|0
1648827460000|2022-04-01 15:37:40|13357.7|13342.7|13357.5|13342.5|13358|13343|13357.3|13342.3|1
1648827470000|2022-04-01 15:37:50|13357.7|13342.7|13355.5|13340.5|13358|13343|13355.5|13340.5|3
1648827480000|2022-04-01 15:38:00|13354|13339|13354|13339|13354|13339|13354|13339|1
1648827490000|2022-04-01 15:38:10|13349.8|13334.8|13349.8|13334.8|13351.9|13336.9|13349.3|13334.3|5
1648827500000|2022-04-01 15:38:20|13349.3|13334.3|13349|13334|13349.8|13334.8|13349|13334|2
1648827510000|2022-04-01 15:38:30|||||||||1
1648827520000|2022-04-01 15:38:40|13348.5|13333.5|13348.5|13333.5|13349|13334|13348.5|13333.5|2
1648827530000|2022-04-01 15:38:50|13348.9|13333.9|13352.3|13337.3|13352.5|13337.5|13348.9|13333.9|7
1648827540000|2022-04-01 15:39:00|13351|13336|13350|13335|13353|13338|13349|13334|7
1648827550000|2022-04-01 15:39:10|13350.5|13335.5|13350.5|13335.5|13350.5|13335.5|13350.5|13335.5|1
1648827560000|2022-04-01 15:39:20|13350.7|13335.7|13350.7|13335.7|13350.8|13335.8|13350.7|13335.7|2
1648827570000|2022-04-01 15:39:30|13348.4|13333.4|13347.8|13332.8|13348.4|13333.4|13347.2|13332.2|9
1648827580000|2022-04-01 15:39:40|13348|13333|13347.8|13332.8|13348.3|13333.3|13347.8|13332.8|0
1648827600000|2022-04-01 15:40:00|13347.5|13332.5|13341.6|13326.6|13347.5|13332.5|13341.6|13326.6|15
1648827610000|2022-04-01 15:40:10|13341.3|13326.3|13339.1|13324.1|13341.3|13326.3|13339.1|13324.1|0
1648827620000|2022-04-01 15:40:20|||||||||1
1648827630000|2022-04-01 15:40:30|13338.8|13323.8|13337.8|13322.8|13338.8|13323.8|13337.8|13322.8|4
1648827640000|2022-04-01 15:40:40|13337.5|13322.5|13337.3|13322.3|13337.6|13322.6|13336.6|13321.6|3
1648827660000|2022-04-01 15:41:00|13337|13322|13337.5|13322.5|13337.5|13322.5|13336.8|13321.8|45
1648827670000|2022-04-01 15:41:10|13337.4|13322.4|13337.4|13322.4|13337.4|13322.4|13337.4|13322.4|0
1648827680000|2022-04-01 15:41:20|13337.3|13322.3|13335.9|13320.9|13337.3|13322.3|13335.3|13320.3|2
1648827690000|2022-04-01 15:41:30|13336.3|13321.3|13335.3|13320.3|13336.8|13321.8|13334.6|13319.6|4
1648827700000|2022-04-01 15:41:40|13334.8|13319.8|13334.3|13319.3|13334.8|13319.8|13334.3|13319.3|18
1648827710000|2022-04-01 15:41:50|13333.8|13318.8|13332.9|13317.9|13334.3|13319.3|13332.9|13317.9|0
1648827720000|2022-04-01 15:42:00|13333.3|13318.3|13331.4|13316.4|13333.3|13318.3|13330.9|13315.9|2
1648827730000|2022-04-01 15:42:10|13330.9|13315.9|13329.9|13314.9|13330.9|13315.9|13329.9|13314.9|4
1648827740000|2022-04-01 15:42:20|13326.8|13311.8|13326.1|13311.1|13326.8|13311.8|13326.1|13311.1|1
1648827750000|2022-04-01 15:42:30|13326.4|13311.4|13325.3|13310.3|13326.4|13311.4|13325.3|13310.3|7
1648827760000|2022-04-01 15:42:40|13324.9|13309.9|13320.8|13305.8|13324.9|13309.9|13320.3|13305.3|4
1648827770000|2022-04-01 15:42:50|13320.6|13305.6|13324.8|13309.8|13328.3|13313.3|13319.8|13304.8|2
1648827780000|2022-04-01 15:43:00|13325.3|13310.3|13326.8|13311.8|13327.3|13312.3|13325.3|13310.3|1
1648827790000|2022-04-01 15:43:10|13327.1|13312.1|13326.8|13311.8|13327.1|13312.1|13326.6|13311.6|1
1648827810000|2022-04-01 15:43:30|13327.1|13312.1|13327.1|13312.1|13327.1|13312.1|13327.1|13312.1|0
1648827820000|2022-04-01 15:43:40|13327.4|13312.4|13325.9|13310.9|13327.4|13312.4|13325.9|13310.9|3
1648827830000|2022-04-01 15:43:50|13326.4|13311.4|13325.9|13310.9|13326.8|13311.8|13325.9|13310.9|0
1648827840000|2022-04-01 15:44:00|13326.3|13311.3|13327.4|13312.4|13331.8|13316.8|13326.3|13311.3|2
1648827850000|2022-04-01 15:44:10|13327.3|13312.3|13326.4|13311.4|13327.3|13312.3|13326.4|13311.4|1
1648827870000|2022-04-01 15:44:30|||||||||1
1648827880000|2022-04-01 15:44:40|13325.9|13310.9|13326.4|13311.4|13326.4|13311.4|13325.9|13310.9|5
1648827890000|2022-04-01 15:44:50|||||||||1
1648827900000|2022-04-01 15:45:00|13326.9|13311.9|13326.9|13311.9|13326.9|13311.9|13326.9|13311.9|3
1648827910000|2022-04-01 15:45:10|13326.8|13311.8|13326.9|13311.9|13326.9|13311.9|13326.4|13311.4|3
1648827920000|2022-04-01 15:45:20|13326.4|13311.4|13326.4|13311.4|13326.6|13311.6|13326.4|13311.4|1
1648827930000|2022-04-01 15:45:30|13326.3|13311.3|13325.9|13310.9|13326.3|13311.3|13325.9|13310.9|1
1648827940000|2022-04-01 15:45:40|13325.8|13310.8|13325.4|13310.4|13325.8|13310.8|13325.4|13310.4|0
1648827950000|2022-04-01 15:45:50|13325.8|13310.8|13330.3|13315.3|13330.3|13315.3|13325.8|13310.8|5
1648827960000|2022-04-01 15:46:00|13330.6|13315.6|13331.6|13316.6|13332.1|13317.1|13330.6|13315.6|0
1648827970000|2022-04-01 15:46:10|13331.4|13316.4|13332.3|13317.3|13332.4|13317.4|13331.4|13316.4|1
1648827990000|2022-04-01 15:46:30|13332.1|13317.1|13332.3|13317.3|13332.4|13317.4|13331.4|13316.4|3
1648828000000|2022-04-01 15:46:40|13331.9|13316.9|13331.9|13316.9|13331.9|13316.9|13331.9|13316.9|1
1648828010000|2022-04-01 15:46:50|13331.8|13316.8|13331.9|13316.9|13331.9|13316.9|13331.4|13316.4|1
1648828020000|2022-04-01 15:47:00|13331.4|13316.4|13331.2|13316.2|13331.9|13316.9|13330.9|13315.9|2
1648828030000|2022-04-01 15:47:10|13331.4|13316.4|13331.4|13316.4|13331.4|13316.4|13331.4|13316.4|1
1648828040000|2022-04-01 15:47:20|13321.7|13306.7|13322.2|13307.2|13323.4|13308.4|13321.6|13306.6|3
1648828050000|2022-04-01 15:47:30|13322.7|13307.7|13326.6|13311.6|13327.1|13312.1|13322.7|13307.7|4
1648828060000|2022-04-01 15:47:40|13326.1|13311.1|13326.6|13311.6|13327.1|13312.1|13326.1|13311.1|0
1648828070000|2022-04-01 15:47:50|13327.1|13312.1|13325.7|13310.7|13328.4|13313.4|13325.6|13310.6|3
1648828080000|2022-04-01 15:48:00|13326.1|13311.1|13319.2|13304.2|13326.6|13311.6|13317.1|13302.1|10
1648828090000|2022-04-01 15:48:10|13318.9|13303.9|13323.4|13308.4|13323.4|13308.4|13318.9|13303.9|4
1648828100000|2022-04-01 15:48:20|||||||||1
1648828110000|2022-04-01 15:48:30|13322.7|13307.7|13322.7|13307.7|13322.9|13307.9|13322.4|13307.4|1
1648828120000|2022-04-01 15:48:40|13322.4|13307.4|13323.9|13308.9|13324.9|13309.9|13322.4|13307.4|2
1648828130000|2022-04-01 15:48:50|13328.2|13313.2|13331.2|13316.2|13331.7|13316.7|13328.2|13313.2|2
1648828140000|2022-04-01 15:49:00|13329.6|13314.6|13330.8|13315.8|13330.8|13315.8|13328.9|13313.9|10
1648828150000|2022-04-01 15:49:10|13332.7|13317.7|13332.9|13317.9|13332.9|13317.9|13332.6|13317.6|12
1648828160000|2022-04-01 15:49:20|13333.2|13318.2|13333.2|13318.2|13333.2|13318.2|13333.2|13318.2|4
1648828170000|2022-04-01 15:49:30|13333.9|13318.9|13333.4|13318.4|13333.9|13318.9|13333.4|13318.4|1
1648828180000|2022-04-01 15:49:40|||||||||3
1648828190000|2022-04-01 15:49:50|13335.6|13320.6|13329.9|13314.9|13335.6|13320.6|13328.8|13313.8|17
1648828200000|2022-04-01 15:50:00|13329.6|13314.6|13329.8|13314.8|13330.2|13315.2|13329.4|13314.4|2
1648828210000|2022-04-01 15:50:10|13330.7|13315.7|13329.7|13314.7|13330.7|13315.7|13329.7|13314.7|0
1648828220000|2022-04-01 15:50:20|13327.1|13312.1|13327.1|13312.1|13327.1|13312.1|13327.1|13312.1|2
1648828230000|2022-04-01 15:50:30|13328.2|13313.2|13328.1|13313.1|13329.2|13314.2|13328.1|13313.1|7
1648828240000|2022-04-01 15:50:40|13328.4|13313.4|13336.1|13321.1|13336.1|13321.1|13328.4|13313.4|2
1648828250000|2022-04-01 15:50:50|13335.4|13320.4|13334.6|13319.6|13335.4|13320.4|13334.1|13319.1|1
1648828260000|2022-04-01 15:51:00|13334.9|13319.9|13334.9|13319.9|13335.6|13320.6|13333.9|13318.9|0
1648828270000|2022-04-01 15:51:10|13334.4|13319.4|13330.6|13315.6|13335.6|13320.6|13329.4|13314.4|2
1648828280000|2022-04-01 15:51:20|13330.9|13315.9|13328.4|13313.4|13331.2|13316.2|13328.4|13313.4|2
1648828290000|2022-04-01 15:51:30|||||||||1
1648828300000|2022-04-01 15:51:40|13327.9|13312.9|13328.4|13313.4|13328.4|13313.4|13327.9|13312.9|2
1648828310000|2022-04-01 15:51:50|13328.6|13313.6|13330.4|13315.4|13330.4|13315.4|13328.4|13313.4|1
1648828320000|2022-04-01 15:52:00|13333.3|13318.3|13337.6|13322.6|13337.7|13322.7|13333.3|13318.3|14
1648828330000|2022-04-01 15:52:10|13337.8|13322.8|13338.1|13323.1|13338.1|13323.1|13337.4|13322.4|1
1648828340000|2022-04-01 15:52:20|13337.6|13322.6|13334.6|13319.6|13337.6|13322.6|13333.9|13318.9|0
1648828350000|2022-04-01 15:52:30|13334.1|13319.1|13333.6|13318.6|13334.1|13319.1|13333.6|13318.6|1
1648828360000|2022-04-01 15:52:40|13333.4|13318.4|13332.1|13317.1|13333.6|13318.6|13332.1|13317.1|2
1648828370000|2022-04-01 15:52:50|13331.6|13316.6|13331.6|13316.6|13331.6|13316.6|13331.6|13316.6|0
1648828380000|2022-04-01 15:53:00|13331|13316|13330.7|13315.7|13331.1|13316.1|13330.4|13315.4|4
1648828390000|2022-04-01 15:53:10|13330.6|13315.6|13330.1|13315.1|13330.6|13315.6|13327.4|13312.4|24
1648828400000|2022-04-01 15:53:20|13329.9|13314.9|13329.4|13314.4|13329.9|13314.9|13329.1|13314.1|0
1648828410000|2022-04-01 15:53:30|||||||||1
1648828420000|2022-04-01 15:53:40|13328.1|13313.1|13327.2|13312.2|13328.1|13313.1|13327.2|13312.2|3
1648828430000|2022-04-01 15:53:50|13327.6|13312.6|13327.6|13312.6|13327.6|13312.6|13327.6|13312.6|2
1648828440000|2022-04-01 15:54:00|13327.2|13312.2|13321.6|13306.6|13327.7|13312.7|13321.6|13306.6|20
1648828450000|2022-04-01 15:54:10|13321.7|13306.7|13321.2|13306.2|13321.7|13306.7|13321.2|13306.2|0
1648828460000|2022-04-01 15:54:20|13321.1|13306.1|13318.9|13303.9|13321.1|13306.1|13318.7|13303.7|2
1648828470000|2022-04-01 15:54:30|13319.1|13304.1|13317.1|13302.1|13319.2|13304.2|13317.1|13302.1|11
1648828480000|2022-04-01 15:54:40|13316.7|13301.7|13316.2|13301.2|13316.7|13301.7|13316.2|13301.2|34
1648828490000|2022-04-01 15:54:50|13316.7|13301.7|13316.2|13301.2|13316.7|13301.7|13316.2|13301.2|3
1648828500000|2022-04-01 15:55:00|13316.9|13301.9|13316.9|13301.9|13317.1|13302.1|13316.2|13301.2|6
1648828510000|2022-04-01 15:55:10|13317.1|13302.1|13317.1|13302.1|13317.1|13302.1|13317.1|13302.1|1
1648828520000|2022-04-01 15:55:20|||||||||1
1648828530000|2022-04-01 15:55:30|13317.4|13302.4|13317.4|13302.4|13317.4|13302.4|13317.4|13302.4|1
1648828540000|2022-04-01 15:55:40|13319.3|13304.3|13323.7|13308.7|13324.2|13309.2|13319.3|13304.3|8
1648828550000|2022-04-01 15:55:50|13323.2|13308.2|13323.4|13308.4|13324.4|13309.4|13321.9|13306.9|2
1648828560000|2022-04-01 15:56:00|13323.2|13308.2|13326.9|13311.9|13327.1|13312.1|13322.5|13307.5|6
1648828580000|2022-04-01 15:56:20|13326.4|13311.4|13326.1|13311.1|13326.4|13311.4|13326.1|13311.1|1
1648828590000|2022-04-01 15:56:30|13326.4|13311.4|13326.9|13311.9|13326.9|13311.9|13326.2|13311.2|1
1648828600000|2022-04-01 15:56:40|13325.4|13310.4|13321.2|13306.2|13325.4|13310.4|13314.7|13299.7|6
1648828610000|2022-04-01 15:56:50|13321|13306|13321.4|13306.4|13321.4|13306.4|13319.7|13304.7|4
1648828620000|2022-04-01 15:57:00|13321.2|13306.2|13321.4|13306.4|13321.4|13306.4|13321.1|13306.1|2
1648828630000|2022-04-01 15:57:10|13320.4|13305.4|13321.1|13306.1|13321.4|13306.4|13317.9|13302.9|1
1648828640000|2022-04-01 15:57:20|13321.4|13306.4|13322.2|13307.2|13324|13309|13319.9|13304.9|5
1648828650000|2022-04-01 15:57:30|13322.7|13307.7|13328.9|13313.9|13328.9|13313.9|13322.7|13307.7|3
1648828660000|2022-04-01 15:57:40|13329.9|13314.9|13329.2|13314.2|13329.9|13314.9|13328.7|13313.7|1
1648828670000|2022-04-01 15:57:50|13327.9|13312.9|13327.9|13312.9|13327.9|13312.9|13327.9|13312.9|1
1648828680000|2022-04-01 15:58:00|13325.4|13310.4|13325.4|13310.4|13325.5|13310.5|13324.9|13309.9|4
1648828690000|2022-04-01 15:58:10|13324.9|13309.9|13325.4|13310.4|13325.4|13310.4|13324.7|13309.7|0
1648828700000|2022-04-01 15:58:20|13325.2|13310.2|13323.4|13308.4|13325.4|13310.4|13323.4|13308.4|3
1648828710000|2022-04-01 15:58:30|13322.9|13307.9|13323.2|13308.2|13323.4|13308.4|13322.9|13307.9|1
1648828720000|2022-04-01 15:58:40|13323|13308|13322.7|13307.7|13323.4|13308.4|13322.7|13307.7|12
1648828730000|2022-04-01 15:58:50|13322.2|13307.2|13330.7|13315.7|13330.7|13315.7|13322.2|13307.2|9
1648828740000|2022-04-01 15:59:00|13330.5|13315.5|13327.5|13312.5|13331|13316|13327.5|13312.5|3
1648828760000|2022-04-01 15:59:20|13328.5|13313.5|13329.2|13314.2|13329.4|13314.4|13327.5|13312.5|0
1648828770000|2022-04-01 15:59:30|13328.8|13313.8|13327|13312|13328.9|13313.9|13327|13312|3
1648828780000|2022-04-01 15:59:40|||||||||1
1648828790000|2022-04-01 15:59:50|13326.9|13311.9|13326.5|13311.5|13326.9|13311.9|13326.5|13311.5|1
1648828800000|2022-04-01 16:00:00|13326|13311|13326|13311|13326|13311|13326|13311|6
1648828810000|2022-04-01 16:00:10|||||||||2
1648828820000|2022-04-01 16:00:20|13325.7|13310.7|13325|13310|13325.7|13310.7|13325|13310|2
1648828830000|2022-04-01 16:00:30|13324.9|13309.9|13324.4|13309.4|13324.9|13309.9|13324.4|13309.4|0
1648828840000|2022-04-01 16:00:40|13323|13308|13312.4|13297.4|13323|13308|13312.4|13297.4|1
1648828850000|2022-04-01 16:00:50|13312.5|13297.5|13311.9|13296.9|13312.5|13297.5|13311.9|13296.9|2
1648828860000|2022-04-01 16:01:00|||||||||1
1648828870000|2022-04-01 16:01:10|||||||||4
1648828880000|2022-04-01 16:01:20|13311.4|13296.4|13313.9|13298.9|13313.9|13298.9|13311.4|13296.4|1
1648828890000|2022-04-01 16:01:30|13313.7|13298.7|13313.7|13298.7|13313.7|13298.7|13313.7|13298.7|0
1648828900000|2022-04-01 16:01:40|13314|13299|13314.4|13299.4|13314.4|13299.4|13314|13299|5
1648828920000|2022-04-01 16:02:00|13313.4|13298.4|13313.4|13298.4|13313.4|13298.4|13313.4|13298.4|0
1648828930000|2022-04-01 16:02:10|13313|13298|13311.9|13296.9|13313|13298|13311.9|13296.9|11
1648828940000|2022-04-01 16:02:20|13311.4|13296.4|13311.4|13296.4|13311.4|13296.4|13311.4|13296.4|3
1648828960000|2022-04-01 16:02:40|13311.9|13296.9|13312.9|13297.9|13312.9|13297.9|13311.9|13296.9|9
1648828970000|2022-04-01 16:02:50|||||||||2
1648828980000|2022-04-01 16:03:00|13312.7|13297.7|13313.6|13298.6|13313.6|13298.6|13312.4|13297.4|3
1648828990000|2022-04-01 16:03:10|13315.8|13300.8|13314.9|13299.9|13315.8|13300.8|13314.9|13299.9|0
1648829000000|2022-04-01 16:03:20|13314.4|13299.4|13315.2|13300.2|13315.4|13300.4|13313.9|13298.9|1
1648829010000|2022-04-01 16:03:30|13314.9|13299.9|13315.4|13300.4|13315.4|13300.4|13314.9|13299.9|2
1648829020000|2022-04-01 16:03:40|13314.9|13299.9|13315.4|13300.4|13316.4|13301.4|13314.9|13299.9|1
1648829030000|2022-04-01 16:03:50|13315.2|13300.2|13315.4|13300.4|13315.4|13300.4|13315|13300|1
1648829040000|2022-04-01 16:04:00|||||||||1
1648829060000|2022-04-01 16:04:20|13316.7|13301.7|13315|13300|13316.7|13301.7|13315|13300|1
1648829070000|2022-04-01 16:04:30|13315.3|13300.3|13313.8|13298.8|13315.3|13300.3|13313.8|13298.8|1
1648829080000|2022-04-01 16:04:40|13313.7|13298.7|13314.3|13299.3|13314.3|13299.3|13313.3|13298.3|2
1648829090000|2022-04-01 16:04:50|13314.5|13299.5|13314.5|13299.5|13314.5|13299.5|13313.5|13298.5|3
1648829110000|2022-04-01 16:05:10|||||||||2
1648829130000|2022-04-01 16:05:30|13314.2|13299.2|13313.2|13298.2|13314.2|13299.2|13313.2|13298.2|6
1648829140000|2022-04-01 16:05:40|13312.9|13297.9|13312.7|13297.7|13312.9|13297.9|13312.7|13297.7|3
1648829150000|2022-04-01 16:05:50|13311.9|13296.9|13311.9|13296.9|13311.9|13296.9|13311.9|13296.9|1
1648829160000|2022-04-01 16:06:00|13312.2|13297.2|13311.7|13296.7|13312.2|13297.2|13311.7|13296.7|5
1648829180000|2022-04-01 16:06:20|||||||||2
1648829190000|2022-04-01 16:06:30|13309.1|13294.1|13307.7|13292.7|13309.1|13294.1|13307|13292|15
1648829200000|2022-04-01 16:06:40|13307.4|13292.4|13304.9|13289.9|13307.5|13292.5|13304.9|13289.9|9
1648829210000|2022-04-01 16:06:50|13305.6|13290.6|13305.7|13290.7|13306.3|13291.3|13305.6|13290.6|1
1648829220000|2022-04-01 16:07:00|13305.5|13290.5|13305.2|13290.2|13305.5|13290.5|13305.2|13290.2|4
1648829230000|2022-04-01 16:07:10|13305.4|13290.4|13305.4|13290.4|13305.4|13290.4|13305.4|13290.4|7
1648829240000|2022-04-01 16:07:20|||||||||2
1648829270000|2022-04-01 16:07:50|13310.5|13295.5|13310.7|13295.7|13310.7|13295.7|13310.4|13295.4|1
1648829280000|2022-04-01 16:08:00|13310.9|13295.9|13312.2|13297.2|13313.7|13298.7|13310.9|13295.9|4
1648829290000|2022-04-01 16:08:10|||||||||1
1648829300000|2022-04-01 16:08:20|13311.7|13296.7|13312.2|13297.2|13312.2|13297.2|13311.7|13296.7|1
1648829310000|2022-04-01 16:08:30|||||||||4
1648829320000|2022-04-01 16:08:40|13314.5|13299.5|13315.2|13300.2|13316.4|13301.4|13314.5|13299.5|2
1648829330000|2022-04-01 16:08:50|13316.2|13301.2|13317.5|13302.5|13318.2|13303.2|13315|13300|3
1648829340000|2022-04-01 16:09:00|13317.8|13302.8|13318.9|13303.9|13318.9|13303.9|13317.8|13302.8|2
1648829350000|2022-04-01 16:09:10|13318.7|13303.7|13317.8|13302.8|13318.7|13303.7|13317.8|13302.8|2
1648829360000|2022-04-01 16:09:20|13317.7|13302.7|13317.5|13302.5|13318|13303|13316.7|13301.7|0
1648829370000|2022-04-01 16:09:30|13317.7|13302.7|13316|13301|13317.7|13302.7|13316|13301|1
1648829380000|2022-04-01 16:09:40|13316.4|13301.4|13316|13301|13316.4|13301.4|13316|13301|0
1648829390000|2022-04-01 16:09:50|13317.7|13302.7|13316.7|13301.7|13317.7|13302.7|13316.7|13301.7|8
1648829400000|2022-04-01 16:10:00|13317|13302|13317|13302|13317|13302|13317|13302|0
1648829410000|2022-04-01 16:10:10|||||||||2
1648829420000|2022-04-01 16:10:20|13318|13303|13318.8|13303.8|13318.8|13303.8|13318|13303|2
1648829430000|2022-04-01 16:10:30|||||||||1
1648829440000|2022-04-01 16:10:40|13318.5|13303.5|13317.6|13302.6|13318.5|13303.5|13317.5|13302.5|0
1648829450000|2022-04-01 16:10:50|13317.3|13302.3|13317.2|13302.2|13317.8|13302.8|13317|13302|2
1648829460000|2022-04-01 16:11:00|13317.5|13302.5|13317.5|13302.5|13317.5|13302.5|13317.5|13302.5|1
1648829470000|2022-04-01 16:11:10|13317.8|13302.8|13318.5|13303.5|13318.5|13303.5|13317.8|13302.8|1
1648829480000|2022-04-01 16:11:20|13318.3|13303.3|13318.3|13303.3|13318.5|13303.5|13318.3|13303.3|1
1648829490000|2022-04-01 16:11:30|||||||||1
1648829500000|2022-04-01 16:11:40|||||||||2
1648829510000|2022-04-01 16:11:50|13317.7|13302.7|13317.8|13302.8|13317.8|13302.8|13317.7|13302.7|0
1648829520000|2022-04-01 16:12:00|13317.7|13302.7|13317.7|13302.7|13317.7|13302.7|13317.7|13302.7|1
1648829530000|2022-04-01 16:12:10|||||||||1
1648829540000|2022-04-01 16:12:20|13317.3|13302.3|13317.3|13302.3|13317.3|13302.3|13317.3|13302.3|7
1648829550000|2022-04-01 16:12:30|13317.2|13302.2|13316.5|13301.5|13317.2|13302.2|13316.5|13301.5|0
1648829560000|2022-04-01 16:12:40|13315.8|13300.8|13315.8|13300.8|13315.8|13300.8|13315.8|13300.8|2
1648829570000|2022-04-01 16:12:50|||||||||1
1648829580000|2022-04-01 16:13:00|13315.7|13300.7|13315.7|13300.7|13315.7|13300.7|13315.7|13300.7|0
1648829590000|2022-04-01 16:13:10|13315.8|13300.8|13315.8|13300.8|13315.8|13300.8|13315.8|13300.8|1
1648829610000|2022-04-01 16:13:30|13315.5|13300.5|13309.8|13294.8|13315.5|13300.5|13309.8|13294.8|8
1648829620000|2022-04-01 16:13:40|13309.7|13294.7|13309.7|13294.7|13309.8|13294.8|13309.7|13294.7|1
1648829630000|2022-04-01 16:13:50|13309.2|13294.2|13308.8|13293.8|13309.2|13294.2|13308.8|13293.8|0
1648829640000|2022-04-01 16:14:00|||||||||3
1648829650000|2022-04-01 16:14:10|13312.3|13297.3|13312.7|13297.7|13313.3|13298.3|13309.7|13294.7|9
1648829660000|2022-04-01 16:14:20|13312|13297|13311.3|13296.3|13312|13297|13311.3|13296.3|2
1648829670000|2022-04-01 16:14:30|13311.7|13296.7|13313|13298|13313|13298|13310.3|13295.3|2
1648829680000|2022-04-01 16:14:40|13312.7|13297.7|13312.7|13297.7|13312.7|13297.7|13312.7|13297.7|0
1648829690000|2022-04-01 16:14:50|13312|13297|13311.2|13296.2|13312|13297|13310.7|13295.7|4
1648829700000|2022-04-01 16:15:00|13304.9|13289.9|13303.3|13288.3|13304.9|13289.9|13303|13288|4
1648829710000|2022-04-01 16:15:10|13303.5|13288.5|13303.5|13288.5|13303.5|13288.5|13303.5|13288.5|2
1648829720000|2022-04-01 16:15:20|13302.6|13287.6|13302.3|13287.3|13302.6|13287.6|13302|13287|2
1648829730000|2022-04-01 16:15:30|13301.5|13286.5|13295.5|13280.5|13301.5|13286.5|13293.3|13278.3|22
1648829740000|2022-04-01 16:15:40|13294.9|13279.9|13293.8|13278.8|13294.9|13279.9|13293.8|13278.8|3
1648829750000|2022-04-01 16:15:50|||||||||2
1648829760000|2022-04-01 16:16:00|13293.6|13278.6|13294.4|13279.4|13299.1|13284.1|13293.6|13278.6|6
1648829770000|2022-04-01 16:16:10|13294.3|13279.3|13294.3|13279.3|13294.4|13279.4|13294.3|13279.3|1
1648829780000|2022-04-01 16:16:20|||||||||7
1648829790000|2022-04-01 16:16:30|13294.8|13279.8|13295.8|13280.8|13295.9|13280.9|13294.8|13279.8|5
1648829800000|2022-04-01 16:16:40|13295.4|13280.4|13295.4|13280.4|13295.4|13280.4|13295.4|13280.4|2
1648829810000|2022-04-01 16:16:50|13295.8|13280.8|13295.4|13280.4|13296.8|13281.8|13295.4|13280.4|0
1648829820000|2022-04-01 16:17:00|13297.4|13282.4|13295.9|13280.9|13297.4|13282.4|13295.9|13280.9|7
1648829830000|2022-04-01 16:17:10|13295.6|13280.6|13280.6|13265.6|13295.6|13280.6|13280.6|13265.6|29
1648829850000|2022-04-01 16:17:30|13280.4|13265.4|13279.6|13264.6|13280.4|13265.4|13279.6|13264.6|18
1648829860000|2022-04-01 16:17:40|13279.3|13264.3|13260.9|13245.9|13279.3|13264.3|13260.9|13245.9|129
1648829870000|2022-04-01 16:17:50|13262.4|13247.4|13271.4|13256.4|13273.6|13258.6|13261.9|13246.9|11
1648829880000|2022-04-01 16:18:00|13273.5|13258.5|13271.4|13256.4|13273.9|13258.9|13271.4|13256.4|12
1648829890000|2022-04-01 16:18:10|13272.1|13257.1|13272.4|13257.4|13272.4|13257.4|13272.1|13257.1|3
1648829900000|2022-04-01 16:18:20|||||||||1
1648829930000|2022-04-01 16:18:50|||||||||1
1648829940000|2022-04-01 16:19:00|||||||||2
1648829950000|2022-04-01 16:19:10|13271.8|13256.8|13271.8|13256.8|13271.8|13256.8|13271.8|13256.8|7
1648829970000|2022-04-01 16:19:30|13272.4|13257.4|13272.4|13257.4|13272.4|13257.4|13272.4|13257.4|1
1648829980000|2022-04-01 16:19:40|||||||||1
1648829990000|2022-04-01 16:19:50|||||||||2
1648830000000|2022-04-01 16:20:00|13277.6|13262.6|13277.6|13262.6|13278.6|13263.6|13276.9|13261.9|13
1648830010000|2022-04-01 16:20:10|13278.9|13263.9|13278.6|13263.6|13279.6|13264.6|13278.6|13263.6|5
1648830020000|2022-04-01 16:20:20|13278.9|13263.9|13279.4|13264.4|13279.9|13264.9|13278.9|13263.9|2
1648830030000|2022-04-01 16:20:30|13279.8|13264.8|13279.9|13264.9|13279.9|13264.9|13279.8|13264.8|1
1648830040000|2022-04-01 16:20:40|||||||||6
1648830050000|2022-04-01 16:20:50|13278.6|13263.6|13277.9|13262.9|13278.6|13263.6|13277.9|13262.9|1
1648830060000|2022-04-01 16:21:00|13276.9|13261.9|13276.8|13261.8|13278.4|13263.4|13276.8|13261.8|6
1648830070000|2022-04-01 16:21:10|13276.1|13261.1|13273.3|13258.3|13276.1|13261.1|13273.3|13258.3|1
1648830080000|2022-04-01 16:21:20|13274.9|13259.9|13277.4|13262.4|13277.4|13262.4|13274.9|13259.9|8
1648830090000|2022-04-01 16:21:30|13276.9|13261.9|13276.9|13261.9|13276.9|13261.9|13276.9|13261.9|1
1648830100000|2022-04-01 16:21:40|13276.8|13261.8|13266.3|13251.3|13276.8|13261.8|13264.9|13249.9|5
1648830110000|2022-04-01 16:21:50|13265.6|13250.6|13264.4|13249.4|13265.6|13250.6|13264.4|13249.4|4
1648830120000|2022-04-01 16:22:00|13262.9|13247.9|13266.4|13251.4|13266.4|13251.4|13262.9|13247.9|2
1648830140000|2022-04-01 16:22:20|13271.7|13256.7|13270.7|13255.7|13271.7|13256.7|13270.7|13255.7|6
1648830150000|2022-04-01 16:22:30|13270.4|13255.4|13268.4|13253.4|13270.4|13255.4|13268.4|13253.4|2
1648830160000|2022-04-01 16:22:40|13269.7|13254.7|13266.6|13251.6|13270.7|13255.7|13266.4|13251.4|7
1648830170000|2022-04-01 16:22:50|13266.9|13251.9|13266.9|13251.9|13267.4|13252.4|13265.9|13250.9|2
1648830190000|2022-04-01 16:23:10|||||||||3
1648830200000|2022-04-01 16:23:20|||||||||1
1648830210000|2022-04-01 16:23:30|||||||||5
1648830220000|2022-04-01 16:23:40|13266.7|13251.7|13266.4|13251.4|13266.7|13251.7|13266.4|13251.4|0
1648830230000|2022-04-01 16:23:50|13266.8|13251.8|13266.6|13251.6|13267.4|13252.4|13266.6|13251.6|2
1648830240000|2022-04-01 16:24:00|13265.9|13250.9|13262.4|13247.4|13265.9|13250.9|13262.4|13247.4|4
1648830250000|2022-04-01 16:24:10|13262.2|13247.2|13263.9|13248.9|13264.2|13249.2|13261.9|13246.9|7
1648830260000|2022-04-01 16:24:20|13262.4|13247.4|13269.9|13254.9|13269.9|13254.9|13262.4|13247.4|3
1648830270000|2022-04-01 16:24:30|13269.6|13254.6|13269.6|13254.6|13269.6|13254.6|13269.6|13254.6|3
1648830280000|2022-04-01 16:24:40|||||||||1
1648830290000|2022-04-01 16:24:50|13270.1|13255.1|13269.4|13254.4|13270.1|13255.1|13269.4|13254.4|6
1648830310000|2022-04-01 16:25:10|13269.1|13254.1|13265.2|13250.2|13269.1|13254.1|13265.2|13250.2|1
1648830320000|2022-04-01 16:25:20|13265.4|13250.4|13264.6|13249.6|13265.4|13250.4|13264.6|13249.6|3
1648830330000|2022-04-01 16:25:30|13264.4|13249.4|13263.4|13248.4|13264.4|13249.4|13263.4|13248.4|1
1648830340000|2022-04-01 16:25:40|13263.1|13248.1|13265.6|13250.6|13265.6|13250.6|13262.6|13247.6|3
1648830350000|2022-04-01 16:25:50|13265.2|13250.2|13265.2|13250.2|13265.2|13250.2|13265.2|13250.2|1
1648830360000|2022-04-01 16:26:00|13264.9|13249.9|13264.6|13249.6|13264.9|13249.9|13264.6|13249.6|2
1648830370000|2022-04-01 16:26:10|13264.4|13249.4|13264.1|13249.1|13264.4|13249.4|13264.1|13249.1|0
1648830380000|2022-04-01 16:26:20|13263.9|13248.9|13263.6|13248.6|13263.9|13248.9|13263.6|13248.6|0
1648830390000|2022-04-01 16:26:30|13263.1|13248.1|13263.1|13248.1|13263.1|13248.1|13263.1|13248.1|2
1648830400000|2022-04-01 16:26:40|13262.9|13247.9|13264.1|13249.1|13264.1|13249.1|13262.9|13247.9|1
1648830410000|2022-04-01 16:26:50|13263.7|13248.7|13264.1|13249.1|13264.1|13249.1|13263.7|13248.7|3
1648830420000|2022-04-01 16:27:00|13263.9|13248.9|13263.4|13248.4|13263.9|13248.9|13263.4|13248.4|0
1648830430000|2022-04-01 16:27:10|13263.1|13248.1|13266.6|13251.6|13269.7|13254.7|13263.1|13248.1|5
1648830440000|2022-04-01 16:27:20|13265.6|13250.6|13265.9|13250.9|13266.7|13251.7|13264.6|13249.6|1
1648830450000|2022-04-01 16:27:30|13265.6|13250.6|13265.6|13250.6|13265.6|13250.6|13265.6|13250.6|1
1648830460000|2022-04-01 16:27:40|13265.5|13250.5|13265.5|13250.5|13265.5|13250.5|13265.5|13250.5|0
1648830480000|2022-04-01 16:28:00|13266.1|13251.1|13267|13252|13267|13252|13266.1|13251.1|0
1648830490000|2022-04-01 16:28:10|13266.1|13251.1|13264.5|13249.5|13266.1|13251.1|13264.5|13249.5|4
1648830500000|2022-04-01 16:28:20|13263.5|13248.5|13263.5|13248.5|13263.5|13248.5|13263.5|13248.5|3
1648830510000|2022-04-01 16:28:30|13264.1|13249.1|13264.4|13249.4|13265|13250|13263.7|13248.7|1
1648830520000|2022-04-01 16:28:40|13264.5|13249.5|13264.5|13249.5|13264.5|13249.5|13264.5|13249.5|3
1648830530000|2022-04-01 16:28:50|13267|13252|13267|13252|13267|13252|13267|13252|3
1648830540000|2022-04-01 16:29:00|13266.5|13251.5|13266.5|13251.5|13266.5|13251.5|13266.5|13251.5|2
1648830550000|2022-04-01 16:29:10|13270|13255|13271|13256|13272|13257|13270|13255|4
1648830570000|2022-04-01 16:29:30|13270.7|13255.7|13271|13256|13271|13256|13270.7|13255.7|2
1648830580000|2022-04-01 16:29:40|||||||||1
1648830600000|2022-04-01 16:30:00|13270.4|13255.4|13271.4|13256.4|13271.4|13256.4|13270.4|13255.4|3
1648830610000|2022-04-01 16:30:10|13271|13256|13271.2|13256.2|13271.2|13256.2|13271|13256|40
1648830620000|2022-04-01 16:30:20|||||||||2
1648830630000|2022-04-01 16:30:30|13270.2|13255.2|13271.5|13256.5|13272|13257|13270.2|13255.2|5
1648830640000|2022-04-01 16:30:40|13271.2|13256.2|13271.2|13256.2|13271.2|13256.2|13271.2|13256.2|3
1648830650000|2022-04-01 16:30:50|13270.4|13255.4|13270.2|13255.2|13270.4|13255.4|13270.2|13255.2|2
1648830660000|2022-04-01 16:31:00|13268.7|13253.7|13268.2|13253.2|13268.7|13253.7|13268.2|13253.2|2
1648830670000|2022-04-01 16:31:10|13267.5|13252.5|13266.5|13251.5|13267.5|13252.5|13266.5|13251.5|1
1648830680000|2022-04-01 16:31:20|13266.2|13251.2|13265.7|13250.7|13266.2|13251.2|13265.7|13250.7|2
1648830690000|2022-04-01 16:31:30|13265|13250|13267.2|13252.2|13267.2|13252.2|13264.9|13249.9|49
1648830700000|2022-04-01 16:31:40|13267|13252|13266.2|13251.2|13267.2|13252.2|13266.2|13251.2|6
1648830710000|2022-04-01 16:31:50|13267.2|13252.2|13246.5|13231.5|13268.2|13253.2|13246.5|13231.5|60
1648830720000|2022-04-01 16:32:00|13246|13231|13255|13240|13255.2|13240.2|13242|13227|63
1648830730000|2022-04-01 16:32:10|13254.7|13239.7|13253.8|13238.8|13256.8|13241.8|13247.3|13232.3|16
1648830740000|2022-04-01 16:32:20|13256.4|13241.4|13259.3|13244.3|13259.8|13244.8|13254.8|13239.8|10
1648830750000|2022-04-01 16:32:30|13259.7|13244.7|13259.7|13244.7|13259.7|13244.7|13259.7|13244.7|1
1648830760000|2022-04-01 16:32:40|13260.7|13245.7|13257.5|13242.5|13261.2|13246.2|13257.5|13242.5|9
1648830770000|2022-04-01 16:32:50|13257.2|13242.2|13247.7|13232.7|13257.2|13242.2|13239.7|13224.7|50
1648830780000|2022-04-01 16:33:00|13248.3|13233.3|13248.5|13233.5|13248.5|13233.5|13248.3|13233.3|0
1648830790000|2022-04-01 16:33:10|13248.3|13233.3|13236.2|13221.2|13248.3|13233.3|13236.2|13220.7|21
1648830800000|2022-04-01 16:33:20|13235.3|13220.3|13239.2|13224.2|13244.6|13229.6|13235.3|13220.3|19
1648830810000|2022-04-01 16:33:30|13239.3|13224.3|13240.3|13225.3|13240.3|13225.3|13239.2|13224.2|4
1648830820000|2022-04-01 16:33:40|13241.3|13226.3|13241.5|13226.5|13242.8|13227.8|13241|13226|29
1648830830000|2022-04-01 16:33:50|13243.3|13228.3|13243.3|13228.3|13243.3|13228.3|13243.3|13228.3|7
1648830840000|2022-04-01 16:34:00|13243.8|13228.8|13246.6|13231.6|13246.6|13231.6|13243.3|13228.3|8
1648830850000|2022-04-01 16:34:10|13246.5|13231.5|13245.6|13230.6|13246.5|13231.5|13245.6|13230.6|1
1648830870000|2022-04-01 16:34:30|||||||||1
1648830880000|2022-04-01 16:34:40|13246|13231|13247.5|13232.5|13247.5|13232.5|13246|13231|1
1648830890000|2022-04-01 16:34:50|13248|13233|13241.1|13226.1|13248|13233|13240.1|13225.1|8
1648830900000|2022-04-01 16:35:00|13240.8|13225.8|13244.6|13229.6|13244.6|13229.6|13240.8|13225.8|3
1648830910000|2022-04-01 16:35:10|13243.1|13228.1|13246.8|13231.8|13248|13233|13243.1|13228.1|5
1648830920000|2022-04-01 16:35:20|13247.6|13232.6|13248|13233|13248.5|13233.5|13247.6|13232.6|0
1648830930000|2022-04-01 16:35:30|13247.8|13232.8|13244.3|13229.3|13247.8|13232.8|13244.3|13229.3|2
1648830940000|2022-04-01 16:35:40|13245|13230|13239|13224|13245|13230|13238.5|13223.5|11
1648830950000|2022-04-01 16:35:50|||||||||2
1648830960000|2022-04-01 16:36:00|||||||||1
1648830970000|2022-04-01 16:36:10|||||||||3
1648830980000|2022-04-01 16:36:20|||||||||1
1648830990000|2022-04-01 16:36:30|13238.4|13223.4|13237.1|13222.1|13238.4|13223.4|13237.1|13222.1|3
1648831000000|2022-04-01 16:36:40|13239|13224|13240|13225|13240.3|13225.3|13239|13224|5
1648831010000|2022-04-01 16:36:50|13236.8|13221.8|13239.5|13224.5|13239.5|13224.5|13236.8|13221.8|8
1648831020000|2022-04-01 16:37:00|13239|13224|13237.8|13222.8|13239|13224|13236.5|13221.5|11
1648831030000|2022-04-01 16:37:10|13238.5|13223.5|13239.5|13224.5|13239.5|13224.5|13238.5|13223.5|1
1648831040000|2022-04-01 16:37:20|||||||||1
1648831060000|2022-04-01 16:37:40|||||||||1
1648831070000|2022-04-01 16:37:50|13239|13224|13239.1|13224.1|13239.5|13224.5|13239|13224|3
1648831080000|2022-04-01 16:38:00|13239.5|13224.5|13239.1|13224.1|13239.5|13224.5|13239|13224|0
1648831090000|2022-04-01 16:38:10|13239.5|13224.5|13239|13224|13239.5|13224.5|13239|13224|0
1648831100000|2022-04-01 16:38:20|13238.5|13223.5|13237.8|13222.8|13238.5|13223.5|13237.1|13222.1|2
1648831110000|2022-04-01 16:38:30|13236.8|13221.8|13236.8|13221.8|13236.8|13221.8|13236.8|13221.8|2
1648831120000|2022-04-01 16:38:40|13239.3|13224.3|13238.8|13223.8|13239.3|13224.3|13238.8|13223.8|2
1648831130000|2022-04-01 16:38:50|13238.6|13223.6|13237.5|13222.5|13238.6|13223.6|13237.5|13222.5|1
1648831140000|2022-04-01 16:39:00|13237.6|13222.6|13238.8|13223.8|13239.5|13224.5|13237.6|13222.6|12
1648831150000|2022-04-01 16:39:10|13238.5|13223.5|13238.5|13223.5|13238.5|13223.5|13238.5|13223.5|1
1648831160000|2022-04-01 16:39:20|||||||||1
1648831170000|2022-04-01 16:39:30|13238.3|13223.3|13238.1|13223.1|13238.3|13223.3|13238|13223|0
1648831180000|2022-04-01 16:39:40|13237.8|13222.8|13238.4|13223.4|13238.4|13223.4|13237.1|13222.1|2
1648831190000|2022-04-01 16:39:50|13237.3|13222.3|13238.3|13223.3|13238.4|13223.4|13237.3|13222.3|2
1648831200000|2022-04-01 16:40:00|13237.9|13222.9|13238.4|13223.4|13239.4|13224.4|13237.9|13222.9|0
1648831210000|2022-04-01 16:40:10|13238.9|13223.9|13232.8|13217.8|13238.9|13223.9|13232.8|13217.8|8
1648831220000|2022-04-01 16:40:20|13232.4|13217.4|13221.1|13206.1|13232.4|13217.4|13217.3|13202.3|37
1648831230000|2022-04-01 16:40:30|13220.9|13205.9|13225.1|13210.1|13225.6|13210.6|13220.9|13205.9|8
1648831240000|2022-04-01 16:40:40|13224.9|13209.9|13229.6|13214.6|13230.8|13215.8|13224.9|13209.9|3
1648831250000|2022-04-01 16:40:50|13229.4|13214.4|13229.4|13214.4|13230.6|13215.6|13228.9|13213.9|0
1648831260000|2022-04-01 16:41:00|13229.6|13214.6|13230.1|13215.1|13230.9|13215.9|13229.6|13214.6|1
1648831270000|2022-04-01 16:41:10|13232.6|13217.6|13232.4|13217.4|13232.6|13217.6|13232.4|13217.4|3
1648831280000|2022-04-01 16:41:20|13231.9|13216.9|13229.1|13214.1|13231.9|13216.9|13229.1|13214.1|1
1648831290000|2022-04-01 16:41:30|13228.1|13213.1|13228.1|13213.1|13228.1|13213.1|13228.1|13213.1|0
1648831300000|2022-04-01 16:41:40|13228.5|13213.5|13228.1|13213.1|13229.1|13214.1|13228.1|13213.1|1
1648831310000|2022-04-01 16:41:50|||||||||1
1648831320000|2022-04-01 16:42:00|13228.4|13213.4|13227.9|13212.9|13228.4|13213.4|13227.9|13212.9|3
1648831330000|2022-04-01 16:42:10|13227.6|13212.6|13227.6|13212.6|13227.6|13212.6|13227.6|13212.6|0
1648831340000|2022-04-01 16:42:20|13226.9|13211.9|13227|13212|13227|13212|13226.4|13211.4|0
1648831350000|2022-04-01 16:42:30|13227.9|13212.9|13229.4|13214.4|13229.4|13214.4|13227.9|13212.9|0
1648831360000|2022-04-01 16:42:40|13232.1|13217.1|13231.4|13216.4|13232.1|13217.1|13231.4|13216.4|6
1648831370000|2022-04-01 16:42:50|13231.3|13216.3|13228.9|13213.9|13231.6|13216.6|13228.9|13213.9|2
1648831380000|2022-04-01 16:43:00|13228.6|13213.6|13225.1|13210.1|13228.6|13213.6|13225.1|13210.1|0
1648831390000|2022-04-01 16:43:10|13224.6|13209.6|13225.1|13210.1|13225.1|13210.1|13224.1|13209.1|0
1648831400000|2022-04-01 16:43:20|13225.6|13210.6|13225.6|13210.6|13225.6|13210.6|13225.6|13210.6|1
1648831410000|2022-04-01 16:43:30|13225.9|13210.9|13225.9|13210.9|13225.9|13210.9|13225.9|13210.9|0
1648831420000|2022-04-01 16:43:40|13225.8|13210.8|13221.6|13206.6|13225.8|13210.8|13221.4|13206.4|2
1648831430000|2022-04-01 16:43:50|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|1
1648831440000|2022-04-01 16:44:00|13224.6|13209.6|13224.4|13209.4|13225.9|13210.9|13224.2|13209.2|11
1648831450000|2022-04-01 16:44:10|13225.4|13210.4|13224.4|13209.4|13225.9|13210.9|13224.4|13209.4|2
1648831460000|2022-04-01 16:44:20|13224.3|13209.3|13229.6|13214.6|13229.6|13214.6|13223.9|13208.9|11
1648831470000|2022-04-01 16:44:30|13229.3|13214.3|13228.6|13213.6|13229.6|13214.6|13228.6|13213.6|1
1648831480000|2022-04-01 16:44:40|13228.8|13213.8|13230.6|13215.6|13230.6|13215.6|13228.8|13213.8|2
1648831490000|2022-04-01 16:44:50|13229.9|13214.9|13229.9|13214.9|13229.9|13214.9|13229.9|13214.9|1
1648831500000|2022-04-01 16:45:00|13231.4|13216.4|13228.9|13213.9|13231.4|13216.4|13228.9|13213.9|2
1648831510000|2022-04-01 16:45:10|||||||||3
1648831520000|2022-04-01 16:45:20|13229.6|13214.6|13228.9|13213.9|13229.6|13214.6|13228.9|13213.9|1
1648831530000|2022-04-01 16:45:30|13229.1|13214.1|13228.7|13213.7|13229.6|13214.6|13228.7|13213.7|2
1648831540000|2022-04-01 16:45:40|13228.6|13213.6|13226.8|13211.8|13228.6|13213.6|13226.3|13211.3|15
1648831550000|2022-04-01 16:45:50|13226.9|13211.9|13225.3|13210.3|13227.3|13212.3|13224.4|13209.4|2
1648831560000|2022-04-01 16:46:00|13226.3|13211.3|13230.8|13215.8|13230.8|13215.8|13224.1|13209.1|4
1648831570000|2022-04-01 16:46:10|13230.6|13215.6|13231.4|13216.4|13231.4|13216.4|13227.1|13212.1|5
1648831580000|2022-04-01 16:46:20|13231.9|13216.9|13233.8|13218.8|13233.8|13218.8|13231.9|13216.9|0
1648831590000|2022-04-01 16:46:30|13233.4|13218.4|13238.4|13223.4|13238.4|13223.4|13233.4|13218.4|1
1648831600000|2022-04-01 16:46:40|13238.8|13223.8|13235.1|13220.1|13239.3|13224.3|13235.1|13220.1|5
1648831610000|2022-04-01 16:46:50|13234.4|13219.4|13237.3|13222.3|13238.3|13223.3|13234.4|13219.4|1
1648831620000|2022-04-01 16:47:00|13236.9|13221.9|13233.1|13218.1|13236.9|13221.9|13233.1|13218.1|7
1648831630000|2022-04-01 16:47:10|13233.4|13218.4|13232.9|13217.9|13233.4|13218.4|13232.9|13217.9|2
1648831640000|2022-04-01 16:47:20|13233.6|13218.6|13231.6|13216.6|13235.6|13220.6|13231.6|13216.6|9
1648831650000|2022-04-01 16:47:30|13231.1|13216.1|13237.4|13222.4|13237.4|13222.4|13231.1|13216.1|8
1648831660000|2022-04-01 16:47:40|13237.8|13222.8|13237.8|13222.8|13237.8|13222.8|13237.8|13222.8|1
1648831670000|2022-04-01 16:47:50|13239.3|13224.3|13238.8|13223.8|13239.3|13224.3|13238.8|13223.8|2
1648831700000|2022-04-01 16:48:20|||||||||2
1648831710000|2022-04-01 16:48:30|||||||||1
1648831720000|2022-04-01 16:48:40|13238.6|13223.6|13238.3|13223.3|13238.6|13223.6|13238.3|13223.3|1
1648831740000|2022-04-01 16:49:00|||||||||1
1648831750000|2022-04-01 16:49:10|13237.9|13222.9|13237.8|13222.8|13237.9|13222.9|13237.8|13222.8|2
1648831760000|2022-04-01 16:49:20|13238.3|13223.3|13238.3|13223.3|13238.3|13223.3|13238.3|13223.3|3
1648831770000|2022-04-01 16:49:30|13238.4|13223.4|13237|13222|13238.8|13223.8|13237|13222|2
1648831780000|2022-04-01 16:49:40|13234.8|13219.8|13234.8|13219.8|13234.8|13219.8|13234.8|13219.8|1
1648831790000|2022-04-01 16:49:50|13235.3|13220.3|13235.3|13220.3|13235.3|13220.3|13235.3|13220.3|1
1648831800000|2022-04-01 16:50:00|13235.8|13220.8|13235.3|13220.3|13237.3|13222.3|13235.3|13220.3|2
1648831810000|2022-04-01 16:50:10|13235.1|13220.1|13235.3|13220.3|13235.3|13220.3|13234.4|13219.4|1
1648831820000|2022-04-01 16:50:20|13235.8|13220.8|13236.8|13221.8|13237.6|13222.6|13235.8|13220.8|2
1648831830000|2022-04-01 16:50:30|13237.1|13222.1|13234.1|13219.1|13238.1|13223.1|13234.1|13219.1|5
1648831840000|2022-04-01 16:50:40|13233.4|13218.4|13234.1|13219.1|13234.6|13219.6|13233.1|13218.1|2
1648831850000|2022-04-01 16:50:50|13234.3|13219.3|13235.1|13220.1|13235.1|13220.1|13234.3|13219.3|1
1648831860000|2022-04-01 16:51:00|13235.3|13220.3|13234.6|13219.6|13235.7|13220.7|13234.6|13219.6|7
1648831870000|2022-04-01 16:51:10|||||||||3
1648831880000|2022-04-01 16:51:20|13234.9|13219.9|13234.9|13219.9|13234.9|13219.9|13234.9|13219.9|2
1648831890000|2022-04-01 16:51:30|13233.7|13218.7|13231.1|13216.1|13233.7|13218.7|13231.1|13216.1|0
1648831900000|2022-04-01 16:51:40|13227.4|13212.4|13227.4|13212.4|13227.4|13212.4|13227.4|13212.4|1
1648831910000|2022-04-01 16:51:50|13226.7|13211.7|13225.1|13210.1|13226.7|13211.7|13225.1|13210.1|1
1648831920000|2022-04-01 16:52:00|13227.9|13212.9|13226.9|13211.9|13227.9|13212.9|13226.4|13211.4|4
1648831930000|2022-04-01 16:52:10|13226.5|13211.5|13229.4|13214.4|13229.4|13214.4|13225.6|13210.6|2
1648831940000|2022-04-01 16:52:20|13227.9|13212.9|13227.4|13212.4|13227.9|13212.9|13226.9|13211.9|1
1648831950000|2022-04-01 16:52:30|13227.6|13212.6|13227.9|13212.9|13227.9|13212.9|13227.6|13212.6|0
1648831960000|2022-04-01 16:52:40|13227.4|13212.4|13226.9|13211.9|13227.4|13212.4|13226.7|13211.7|2
1648831970000|2022-04-01 16:52:50|13226.4|13211.4|13226.9|13211.9|13226.9|13211.9|13226.4|13211.4|6
1648831980000|2022-04-01 16:53:00|13227.4|13212.4|13228.6|13213.6|13229.1|13214.1|13227.4|13212.4|3
1648831990000|2022-04-01 16:53:10|13228.7|13213.7|13228.7|13213.7|13228.7|13213.7|13228.7|13213.7|3
1648832000000|2022-04-01 16:53:20|13232.7|13217.7|13230.9|13215.9|13233.7|13218.7|13230.9|13215.9|6
1648832010000|2022-04-01 16:53:30|||||||||1
1648832020000|2022-04-01 16:53:40|||||||||2
1648832030000|2022-04-01 16:53:50|||||||||5
1648832040000|2022-04-01 16:54:00|13230|13215|13228.4|13213.4|13230|13215|13228.4|13213.4|24
1648832060000|2022-04-01 16:54:20|13228.7|13213.7|13227.7|13212.7|13228.7|13213.7|13227.7|13212.7|1
1648832070000|2022-04-01 16:54:30|||||||||1
1648832080000|2022-04-01 16:54:40|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|8
1648832090000|2022-04-01 16:54:50|13225.7|13210.7|13226.6|13211.6|13226.7|13211.7|13224.7|13209.7|6
1648832100000|2022-04-01 16:55:00|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|0
1648832110000|2022-04-01 16:55:10|13226.6|13211.6|13226.4|13211.4|13226.6|13211.6|13226.4|13211.4|1
1648832120000|2022-04-01 16:55:20|13226.2|13211.2|13225.6|13210.6|13226.2|13211.2|13225.6|13210.6|2
1648832130000|2022-04-01 16:55:30|13225.2|13210.2|13225.4|13210.4|13225.4|13210.4|13225.2|13210.2|1
1648832140000|2022-04-01 16:55:40|13225.6|13210.6|13225.4|13210.4|13225.6|13210.6|13225.4|13210.4|6
1648832150000|2022-04-01 16:55:50|13225.7|13210.7|13226.4|13211.4|13226.4|13211.4|13225.7|13210.7|1
1648832160000|2022-04-01 16:56:00|13226.6|13211.6|13225.7|13210.7|13226.6|13211.6|13224.7|13209.7|4
1648832170000|2022-04-01 16:56:10|13225.4|13210.4|13234.1|13219.1|13234.1|13219.1|13225.4|13210.4|6
1648832180000|2022-04-01 16:56:20|13233.4|13218.4|13233.7|13218.7|13233.7|13218.7|13231.7|13216.7|3
1648832190000|2022-04-01 16:56:30|13233.2|13218.2|13235.9|13220.9|13236.4|13221.4|13231.9|13216.9|2
1648832200000|2022-04-01 16:56:40|13236.1|13221.1|13236.7|13221.7|13236.7|13221.7|13236.1|13221.1|1
1648832210000|2022-04-01 16:56:50|13237.7|13222.7|13237.7|13222.7|13237.7|13222.7|13237.7|13222.7|0
1648832220000|2022-04-01 16:57:00|13239.2|13224.2|13239.2|13224.2|13239.2|13224.2|13239.2|13224.2|8
1648832230000|2022-04-01 16:57:10|||||||||8
1648832240000|2022-04-01 16:57:20|13238.7|13223.7|13238.7|13223.7|13238.7|13223.7|13238.7|13223.7|2
1648832250000|2022-04-01 16:57:30|13237.5|13222.5|13235.2|13220.2|13237.5|13222.5|13235.2|13220.2|4
1648832260000|2022-04-01 16:57:40|13235.5|13220.5|13235.9|13220.9|13236.2|13221.2|13235.5|13220.5|50
1648832270000|2022-04-01 16:57:50|||||||||1
1648832280000|2022-04-01 16:58:00|13236.2|13221.2|13232.2|13217.2|13236.2|13221.2|13230.3|13215.3|2
1648832290000|2022-04-01 16:58:10|13231.7|13216.7|13231.7|13216.7|13231.7|13216.7|13231.7|13216.7|2
1648832300000|2022-04-01 16:58:20|13229.7|13214.7|13230|13215|13230|13215|13229.7|13214.7|2
1648832310000|2022-04-01 16:58:30|||||||||1
1648832320000|2022-04-01 16:58:40|13229.4|13214.4|13228.2|13213.2|13229.4|13214.4|13228.2|13213.2|1
1648832330000|2022-04-01 16:58:50|13227.7|13212.7|13226.7|13211.7|13227.7|13212.7|13226.7|13211.7|2
1648832340000|2022-04-01 16:59:00|||||||||1
1648832350000|2022-04-01 16:59:10|13227|13212|13226|13211|13227|13212|13226|13211|14
1648832360000|2022-04-01 16:59:20|||||||||37
1648832370000|2022-04-01 16:59:30|13226.2|13211.2|13224.8|13209.8|13226.5|13211.5|13224.5|13209.5|3
1648832380000|2022-04-01 16:59:40|13223.8|13208.8|13223.8|13208.8|13224|13209|13223.8|13208.8|7
1648832390000|2022-04-01 16:59:50|13223.3|13208.3|13223.3|13208.3|13223.5|13208.5|13223.3|13208.3|36
1648832400000|2022-04-01 17:00:00|13223.8|13208.8|13226|13211|13226|13211|13223.8|13208.8|28
1648832410000|2022-04-01 17:00:10|13226.2|13211.2|13228|13213|13228.5|13213.5|13226|13211|21
1648832420000|2022-04-01 17:00:20|13228.5|13213.5|13228.5|13213.5|13228.5|13213.5|13228.5|13213.5|0
1648832430000|2022-04-01 17:00:30|||||||||9
1648832440000|2022-04-01 17:00:40|13227.8|13212.8|13228.3|13213.3|13228.3|13213.3|13227.8|13212.8|5
1648832460000|2022-04-01 17:01:00|||||||||2
1648832470000|2022-04-01 17:01:10|13227.8|13212.8|13227.8|13212.8|13227.8|13212.8|13227.8|13212.8|0
1648832480000|2022-04-01 17:01:20|13228|13213|13228.2|13213.2|13228.2|13213.2|13228|13213|1
1648832490000|2022-04-01 17:01:30|13228.4|13213.4|13229.2|13214.2|13229.2|13214.2|13228.4|13213.4|1
1648832500000|2022-04-01 17:01:40|13227|13212|13227.3|13212.3|13227.3|13212.3|13227|13212|2
1648832510000|2022-04-01 17:01:50|13227.5|13212.5|13226.8|13211.8|13227.5|13212.5|13226.8|13211.8|2
1648832540000|2022-04-01 17:02:20|13227.5|13212.5|13229.2|13214.2|13229.2|13214.2|13227.5|13212.5|2
1648832550000|2022-04-01 17:02:30|13230|13215|13230|13215|13230|13215|13230|13215|1
1648832570000|2022-04-01 17:02:50|||||||||1
1648832580000|2022-04-01 17:03:00|13231|13216|13230.3|13215.3|13232.8|13217.8|13230.3|13215.3|1
1648832590000|2022-04-01 17:03:10|13230.7|13215.7|13230.3|13215.3|13230.8|13215.8|13230.3|13215.3|6
1648832600000|2022-04-01 17:03:20|13230.8|13215.8|13228.3|13213.3|13230.8|13215.8|13227.8|13212.8|9
1648832610000|2022-04-01 17:03:30|13230.2|13215.2|13232.5|13217.5|13232.5|13217.5|13230|13215|72
1648832620000|2022-04-01 17:03:40|13232.7|13217.7|13233.3|13218.3|13233.3|13218.3|13232.7|13217.7|3
1648832630000|2022-04-01 17:03:50|13232.5|13217.5|13232.5|13217.5|13232.5|13217.5|13232.5|13217.5|0
1648832640000|2022-04-01 17:04:00|13232.8|13217.8|13233|13218|13233.3|13218.3|13232.5|13217.5|36
1648832650000|2022-04-01 17:04:10|13233.1|13218.1|13233.3|13218.3|13233.3|13218.3|13232.8|13217.8|1
1648832660000|2022-04-01 17:04:20|13233.5|13218.5|13233.3|13218.3|13233.8|13218.8|13233.3|13218.3|2
1648832670000|2022-04-01 17:04:30|13233.8|13218.8|13233.8|13218.8|13233.8|13218.8|13233.8|13218.8|2
1648832680000|2022-04-01 17:04:40|13234.8|13219.8|13235.3|13220.3|13236|13221|13234.8|13219.8|1
1648832700000|2022-04-01 17:05:00|13239.5|13224.5|13239.5|13224.5|13239.5|13224.5|13239.5|13224.5|5
1648832710000|2022-04-01 17:05:10|13239.7|13224.7|13240|13225|13240|13225|13239.7|13224.7|0
1648832720000|2022-04-01 17:05:20|13248|13233|13254.7|13239.7|13254.7|13239.7|13248|13233|46
1648832730000|2022-04-01 17:05:30|13255|13240|13254|13239|13255|13240|13253.5|13238.5|1
1648832740000|2022-04-01 17:05:40|||||||||1
1648832750000|2022-04-01 17:05:50|13255|13240|13255|13240|13255|13240|13255|13240|0
1648832760000|2022-04-01 17:06:00|13254.5|13239.5|13254.5|13239.5|13254.5|13239.5|13254.5|13239.5|0
1648832770000|2022-04-01 17:06:10|13254.3|13239.3|13254.1|13239.1|13254.3|13239.3|13254.1|13239.1|3
1648832780000|2022-04-01 17:06:20|13253.3|13238.3|13253|13238|13253.5|13238.5|13252.5|13237.5|4
1648832790000|2022-04-01 17:06:30|13254|13239|13253.5|13238.5|13254|13239|13253.5|13238.5|2
1648832800000|2022-04-01 17:06:40|13248.8|13233.8|13247.8|13232.8|13248.8|13233.8|13247.8|13232.8|6
1648832820000|2022-04-01 17:07:00|13247.5|13232.5|13242|13227|13247.5|13232.5|13242|13227|1
1648832830000|2022-04-01 17:07:10|13243|13228|13242.5|13227.5|13243|13228|13242.5|13227.5|1
1648832840000|2022-04-01 17:07:20|13244|13229|13244|13229|13244|13229|13244|13229|3
1648832850000|2022-04-01 17:07:30|13247.3|13232.3|13247.5|13232.5|13247.5|13232.5|13247.3|13232.3|2
1648832860000|2022-04-01 17:07:40|13248|13233|13249|13234|13249|13234|13248|13233|2
1648832870000|2022-04-01 17:07:50|13251|13236|13251|13236|13251|13236|13251|13236|2
1648832880000|2022-04-01 17:08:00|13250.5|13235.5|13250.5|13235.5|13250.5|13235.5|13250.5|13235.5|0
1648832910000|2022-04-01 17:08:30|13250.3|13235.3|13250|13235|13250.3|13235.3|13250|13235|2
1648832930000|2022-04-01 17:08:50|13251|13236|13250|13235|13251|13236|13250|13235|2
1648832940000|2022-04-01 17:09:00|13250.5|13235.5|13250|13235|13251|13236|13250|13235|0
1648832960000|2022-04-01 17:09:20|13251|13236|13250.6|13235.6|13251|13236|13250.5|13235.5|5
1648832970000|2022-04-01 17:09:30|13251|13236|13251|13236|13251|13236|13251|13236|0
1648832990000|2022-04-01 17:09:50|13251.1|13236.1|13251.5|13236.5|13251.5|13236.5|13250.5|13235.5|0
1648833000000|2022-04-01 17:10:00|13251.8|13236.8|13251|13236|13252|13237|13251|13236|8
1648833010000|2022-04-01 17:10:10|13251.3|13236.3|13246.5|13231.5|13252|13237|13244.8|13229.8|8
1648833020000|2022-04-01 17:10:20|13246.3|13231.3|13246.5|13231.5|13246.5|13231.5|13246|13231|0
1648833060000|2022-04-01 17:11:00|13245.9|13230.9|13245.9|13230.9|13245.9|13230.9|13245.9|13230.9|0
1648833070000|2022-04-01 17:11:10|13242|13227|13242.5|13227.5|13243|13228|13241.3|13226.3|1
1648833080000|2022-04-01 17:11:20|13242.1|13227.1|13242.5|13227.5|13242.5|13227.5|13242.1|13227.1|0
1648833090000|2022-04-01 17:11:30|||||||||1
1648833120000|2022-04-01 17:12:00|13241.9|13226.9|13242.5|13227.5|13242.5|13227.5|13241|13226|0
1648833130000|2022-04-01 17:12:10|||||||||1
1648833150000|2022-04-01 17:12:30|13242.8|13227.8|13244.1|13229.1|13244.1|13229.1|13242.8|13227.8|1
1648833160000|2022-04-01 17:12:40|13244.5|13229.5|13244.5|13229.5|13244.5|13229.5|13244.5|13229.5|3
1648833180000|2022-04-01 17:13:00|13242.5|13227.5|13243|13228|13243|13228|13242.5|13227.5|1
1648833190000|2022-04-01 17:13:10|13242.1|13227.1|13242.1|13227.1|13242.8|13227.8|13241.5|13226.5|2
1648833200000|2022-04-01 17:13:20|13242.6|13227.6|13242.8|13227.8|13243|13228|13242|13227|0
1648833210000|2022-04-01 17:13:30|13242.5|13227.5|13240|13225|13242.5|13227.5|13239.3|13224.3|1
1648833220000|2022-04-01 17:13:40|13238.5|13223.5|13238.5|13223.5|13238.5|13223.5|13238.5|13223.5|0
1648833230000|2022-04-01 17:13:50|13238.6|13223.6|13238.6|13223.6|13238.6|13223.6|13238.6|13223.6|1
1648833240000|2022-04-01 17:14:00|13239|13224|13236.8|13221.8|13239|13224|13236.3|13221.3|4
1648833250000|2022-04-01 17:14:10|13236.3|13221.3|13235.3|13220.3|13236.8|13221.8|13234.8|13219.8|0
1648833260000|2022-04-01 17:14:20|13235|13220|13234.8|13219.8|13235|13220|13234.8|13219.8|2
1648833270000|2022-04-01 17:14:30|||||||||3
1648833290000|2022-04-01 17:14:50|13237.1|13222.1|13237.6|13222.6|13237.6|13222.6|13237.1|13222.1|1
1648833300000|2022-04-01 17:15:00|13237.3|13222.3|13236.1|13221.1|13237.5|13222.5|13236.1|13221.1|1
1648833310000|2022-04-01 17:15:10|13236.4|13221.4|13235.3|13220.3|13236.4|13221.4|13234.9|13219.9|1
1648833320000|2022-04-01 17:15:20|13234.8|13219.8|13234.3|13219.3|13234.8|13219.8|13234.3|13219.3|0
1648833330000|2022-04-01 17:15:30|13233.8|13218.8|13233.8|13218.8|13233.8|13218.8|13233.8|13218.8|7
1648833340000|2022-04-01 17:15:40|||||||||27
1648833360000|2022-04-01 17:16:00|13234.1|13219.1|13235.6|13220.6|13236.1|13221.1|13234.1|13219.1|136
1648833370000|2022-04-01 17:16:10|13235.3|13220.3|13233.6|13218.6|13235.6|13220.6|13233.6|13218.6|2
1648833390000|2022-04-01 17:16:30|||||||||1
1648833400000|2022-04-01 17:16:40|13233.4|13218.4|13233.1|13218.1|13233.4|13218.4|13233.1|13218.1|2
1648833420000|2022-04-01 17:17:00|13233.8|13218.8|13235.6|13220.6|13236.5|13221.5|13233.4|13218.4|3
1648833430000|2022-04-01 17:17:10|13235.3|13220.3|13233.6|13218.6|13235.3|13220.3|13233.6|13218.6|1
1648833440000|2022-04-01 17:17:20|13233.3|13218.3|13233.3|13218.3|13233.3|13218.3|13233.3|13218.3|4
1648833450000|2022-04-01 17:17:30|13233.1|13218.1|13233.1|13218.1|13233.1|13218.1|13233.1|13218.1|0
1648833460000|2022-04-01 17:17:40|13232.8|13217.8|13232.8|13217.8|13232.8|13217.8|13232.8|13217.8|0
1648833490000|2022-04-01 17:18:10|13233.1|13218.1|13233.1|13218.1|13233.1|13218.1|13233.1|13218.1|2
1648833520000|2022-04-01 17:18:40|13231.8|13216.8|13232.3|13217.3|13232.3|13217.3|13231.8|13216.8|1
1648833550000|2022-04-01 17:19:10|13232.1|13217.1|13228.6|13213.6|13232.1|13217.1|13228.6|13213.6|6
1648833560000|2022-04-01 17:19:20|13227.3|13212.3|13225.9|13210.9|13227.3|13212.3|13225.9|13210.9|4
1648833580000|2022-04-01 17:19:40|13230.1|13215.1|13226.9|13211.9|13230.1|13215.1|13226.4|13211.4|5
1648833590000|2022-04-01 17:19:50|13228.6|13213.6|13230.9|13215.9|13232.1|13217.1|13228.6|13213.6|6
1648833600000|2022-04-01 17:20:00|13230.6|13215.6|13229.9|13214.9|13230.8|13215.8|13229.9|13214.9|2
1648833610000|2022-04-01 17:20:10|13229.4|13214.4|13226.9|13211.9|13229.4|13214.4|13226.9|13211.9|4
1648833620000|2022-04-01 17:20:20|13226.8|13211.8|13227.4|13212.4|13227.4|13212.4|13226.8|13211.8|0
1648833640000|2022-04-01 17:20:40|13227.3|13212.3|13226.9|13211.9|13227.3|13212.3|13226.1|13211.1|2
1648833660000|2022-04-01 17:21:00|13226.8|13211.8|13226.4|13211.4|13226.8|13211.8|13226.4|13211.4|0
1648833670000|2022-04-01 17:21:10|13225.9|13210.9|13225.4|13210.4|13225.9|13210.9|13225.4|13210.4|5
1648833680000|2022-04-01 17:21:20|13222.5|13207.5|13219.4|13204.4|13222.5|13207.5|13219.4|13204.4|1
1648833690000|2022-04-01 17:21:30|13218.4|13203.4|13215.4|13200.4|13218.4|13203.4|13215.4|13200.4|2
1648833700000|2022-04-01 17:21:40|13216.5|13201.5|13216.2|13201.2|13218.4|13203.4|13216.2|13201.2|1
1648833710000|2022-04-01 17:21:50|13215.9|13200.9|13215.9|13200.9|13215.9|13200.9|13215.9|13200.9|1
1648833720000|2022-04-01 17:22:00|13215.7|13200.7|13215.4|13200.4|13215.7|13200.7|13215.4|13200.4|1
1648833730000|2022-04-01 17:22:10|13215.6|13200.6|13214.1|13199.1|13215.9|13200.9|13214.1|13199.1|10
1648833740000|2022-04-01 17:22:20|13215.4|13200.4|13215.4|13200.4|13215.4|13200.4|13215.4|13200.4|2
1648833760000|2022-04-01 17:22:40|||||||||26
1648833770000|2022-04-01 17:22:50|||||||||2
1648833780000|2022-04-01 17:23:00|13214.9|13199.9|13215.9|13200.9|13218.4|13203.4|13214.9|13199.9|3
1648833790000|2022-04-01 17:23:10|||||||||2
1648833810000|2022-04-01 17:23:30|13216.9|13201.9|13218.9|13203.9|13218.9|13203.9|13216.9|13201.9|1
1648833820000|2022-04-01 17:23:40|13218.4|13203.4|13217.7|13202.7|13218.4|13203.4|13217.7|13202.7|0
1648833830000|2022-04-01 17:23:50|13217.4|13202.4|13216.9|13201.9|13217.4|13202.4|13216.9|13201.9|2
1648833840000|2022-04-01 17:24:00|13216.3|13201.3|13215.4|13200.4|13216.3|13201.3|13215.4|13200.4|1
1648833860000|2022-04-01 17:24:20|||||||||1
1648833870000|2022-04-01 17:24:30|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|2
1648833880000|2022-04-01 17:24:40|||||||||3
1648833890000|2022-04-01 17:24:50|||||||||1
1648833900000|2022-04-01 17:25:00|13216.6|13201.6|13215.4|13200.4|13216.9|13201.9|13215.4|13200.4|1
1648833910000|2022-04-01 17:25:10|13214.9|13199.9|13215.4|13200.4|13216.6|13201.6|13214.9|13199.9|2
1648833920000|2022-04-01 17:25:20|||||||||1
1648833940000|2022-04-01 17:25:40|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|0
1648833950000|2022-04-01 17:25:50|13214.9|13199.9|13214.6|13199.6|13214.9|13199.9|13214.6|13199.6|11
1648833960000|2022-04-01 17:26:00|13214.4|13199.4|13215.9|13200.9|13215.9|13200.9|13214.4|13199.4|3
1648833970000|2022-04-01 17:26:10|13217.5|13202.5|13215.9|13200.9|13218.4|13203.4|13215.9|13200.9|1
1648833980000|2022-04-01 17:26:20|13215.6|13200.6|13216.7|13201.7|13216.7|13201.7|13215.6|13200.6|1
1648833990000|2022-04-01 17:26:30|13217.3|13202.3|13217.2|13202.2|13217.7|13202.7|13217.2|13202.2|37
1648834010000|2022-04-01 17:26:50|13217.4|13202.4|13217.7|13202.7|13217.7|13202.7|13217.4|13202.4|0
1648834020000|2022-04-01 17:27:00|13217.6|13202.6|13217.2|13202.2|13217.6|13202.6|13217.2|13202.2|0
1648834030000|2022-04-01 17:27:10|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|0
1648834050000|2022-04-01 17:27:30|13217.2|13202.2|13216.2|13201.2|13217.2|13202.2|13216.2|13201.2|1
1648834060000|2022-04-01 17:27:40|||||||||1
1648834080000|2022-04-01 17:28:00|13215.9|13200.9|13218.9|13203.9|13218.9|13203.9|13215.9|13200.9|2
1648834090000|2022-04-01 17:28:10|13220.8|13205.8|13224.4|13209.4|13224.4|13209.4|13220.8|13205.8|5
1648834100000|2022-04-01 17:28:20|||||||||4
1648834110000|2022-04-01 17:28:30|13225|13210|13225.4|13210.4|13225.4|13210.4|13225|13210|1
1648834120000|2022-04-01 17:28:40|13225.1|13210.1|13224.2|13209.2|13225.1|13210.1|13224.2|13209.2|1
1648834130000|2022-04-01 17:28:50|13223.7|13208.7|13220.4|13205.4|13223.7|13208.7|13220.4|13205.4|1
1648834140000|2022-04-01 17:29:00|13219.1|13204.1|13217.9|13202.9|13219.1|13204.1|13217.9|13202.9|0
1648834150000|2022-04-01 17:29:10|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|2
1648834170000|2022-04-01 17:29:30|13219.2|13204.2|13218.6|13203.6|13219.2|13204.2|13218.4|13203.4|1
1648834180000|2022-04-01 17:29:40|13218.9|13203.9|13218.9|13203.9|13218.9|13203.9|13218.9|13203.9|0
1648834190000|2022-04-01 17:29:50|||||||||3
1648834200000|2022-04-01 17:30:00|||||||||2
1648834210000|2022-04-01 17:30:10|13219.2|13204.2|13219.5|13204.5|13219.5|13204.5|13219.2|13204.2|11
1648834220000|2022-04-01 17:30:20|13219.2|13204.2|13205.2|13190.2|13219.2|13204.2|13204.5|13189.5|35
1648834230000|2022-04-01 17:30:30|13205.5|13190.5|13203.9|13188.9|13206|13191|13203.5|13188.5|4
1648834240000|2022-04-01 17:30:40|13204.4|13189.4|13204.4|13189.4|13204.4|13189.4|13204.4|13189.4|2
1648834250000|2022-04-01 17:30:50|13205|13190|13204.2|13189.2|13205|13190|13204.2|13189.2|12
1648834260000|2022-04-01 17:31:00|13204.5|13189.5|13204|13189|13204.5|13189.5|13204|13189|1
1648834270000|2022-04-01 17:31:10|13203.4|13188.4|13203|13188|13203.4|13188.4|13203|13188|4
1648834280000|2022-04-01 17:31:20|||||||||3
1648834300000|2022-04-01 17:31:40|||||||||2
1648834320000|2022-04-01 17:32:00|13203.9|13188.9|13205.5|13190.5|13205.5|13190.5|13203.9|13188.9|9
1648834350000|2022-04-01 17:32:30|13205|13190|13205|13190|13206.4|13191.4|13205|13190|4
1648834360000|2022-04-01 17:32:40|13203.4|13188.4|13204.5|13189.5|13205|13190|13203.4|13188.4|7
1648834370000|2022-04-01 17:32:50|13204.4|13189.4|13203.5|13188.5|13205.5|13190.5|13203.5|13188.5|3
1648834380000|2022-04-01 17:33:00|13203.2|13188.2|13203.2|13188.2|13203.2|13188.2|13203.2|13188.2|2
1648834390000|2022-04-01 17:33:10|13203.5|13188.5|13192.3|13177.3|13203.5|13188.5|13191.3|13176.3|11
1648834400000|2022-04-01 17:33:20|13193|13178|13198|13183|13200.5|13185.5|13193|13178|12
1648834420000|2022-04-01 17:33:40|||||||||2
1648834430000|2022-04-01 17:33:50|||||||||2
1648834450000|2022-04-01 17:34:10|13197.2|13182.2|13197|13182|13197.2|13182.2|13197|13182|3
1648834460000|2022-04-01 17:34:20|13196|13181|13193|13178|13196|13181|13192.8|13177.8|5
1648834470000|2022-04-01 17:34:30|13192.8|13177.8|13193|13178|13193|13178|13192.8|13177.8|0
1648834480000|2022-04-01 17:34:40|13192.8|13177.8|13194|13179|13195.5|13180.5|13192.5|13177.5|4
1648834490000|2022-04-01 17:34:50|13193.8|13178.8|13192.5|13177.5|13194|13179|13192.5|13177.5|10
1648834500000|2022-04-01 17:35:00|13192.8|13177.8|13192.8|13177.8|13193.3|13178.3|13192.8|13177.8|1
1648834510000|2022-04-01 17:35:10|13193.3|13178.3|13196.7|13181.7|13196.7|13181.7|13193.3|13178.3|2
1648834520000|2022-04-01 17:35:20|13196.5|13181.5|13195.5|13180.5|13196.5|13181.5|13195.5|13180.5|0
1648834530000|2022-04-01 17:35:30|||||||||1
1648834540000|2022-04-01 17:35:40|13195|13180|13195|13180|13195|13180|13195|13180|0
1648834550000|2022-04-01 17:35:50|13194.7|13179.7|13195|13180|13195|13180|13194|13179|0
1648834560000|2022-04-01 17:36:00|13194.5|13179.5|13194.2|13179.2|13194.5|13179.5|13194.2|13179.2|0
1648834570000|2022-04-01 17:36:10|13193.7|13178.7|13193.7|13178.7|13193.7|13178.7|13193.7|13178.7|1
1648834580000|2022-04-01 17:36:20|13193.5|13178.5|13194|13179|13194|13179|13193.3|13178.3|1
1648834590000|2022-04-01 17:36:30|13193.8|13178.8|13194.3|13179.3|13194.3|13179.3|13192.5|13177.5|4
1648834600000|2022-04-01 17:36:40|13193.8|13178.8|13194|13179|13194|13179|13193.8|13178.8|2
1648834610000|2022-04-01 17:36:50|13191.7|13176.7|13195|13180|13195|13180|13191.7|13176.7|10
1648834630000|2022-04-01 17:37:10|13196|13181|13194|13179|13196.5|13181.5|13194|13179|4
1648834640000|2022-04-01 17:37:20|13194.5|13179.5|13195|13180|13195|13180|13193.8|13178.8|2
1648834650000|2022-04-01 17:37:30|13194.5|13179.5|13194.5|13179.5|13194.5|13179.5|13194.5|13179.5|0
1648834660000|2022-04-01 17:37:40|13194.7|13179.7|13195|13180|13195|13180|13194.7|13179.7|0
1648834670000|2022-04-01 17:37:50|13195.5|13180.5|13195|13180|13195.5|13180.5|13195|13180|0
1648834680000|2022-04-01 17:38:00|13195.2|13180.2|13196|13181|13196|13181|13195.2|13180.2|1
1648834690000|2022-04-01 17:38:10|||||||||1
1648834700000|2022-04-01 17:38:20|13197.3|13182.3|13199.7|13184.7|13199.7|13184.7|13197.3|13182.3|2
1648834710000|2022-04-01 17:38:30|13199.5|13184.5|13200|13185|13200|13185|13198.5|13183.5|8
1648834720000|2022-04-01 17:38:40|13199.5|13184.5|13199.3|13184.3|13199.5|13184.5|13199.3|13184.3|1
1648834730000|2022-04-01 17:38:50|13199|13184|13198.3|13183.3|13199|13184|13198.3|13183.3|1
1648834740000|2022-04-01 17:39:00|13198|13183|13198.3|13183.3|13198.3|13183.3|13198|13183|3
1648834750000|2022-04-01 17:39:10|13198|13183|13198|13183|13198|13183|13198|13183|2
1648834760000|2022-04-01 17:39:20|13197.8|13182.8|13197.5|13182.5|13197.8|13182.8|13197.5|13182.5|0
1648834780000|2022-04-01 17:39:40|13198.2|13183.2|13198|13183|13198.5|13183.5|13198|13183|4
1648834800000|2022-04-01 17:40:00|13197|13182|13197|13182|13197|13182|13197|13182|0
1648834820000|2022-04-01 17:40:20|13197.2|13182.2|13198.8|13183.8|13198.8|13183.8|13197.2|13182.2|3
1648834830000|2022-04-01 17:40:30|13198.6|13183.6|13198.3|13183.3|13198.6|13183.6|13198.3|13183.3|0
1648834840000|2022-04-01 17:40:40|13196.8|13181.8|13197|13182|13197|13182|13195.8|13180.8|6
1648834850000|2022-04-01 17:40:50|13197.7|13182.7|13199|13184|13199|13184|13197.7|13182.7|6
1648834860000|2022-04-01 17:41:00|||||||||1
1648834870000|2022-04-01 17:41:10|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|0
1648834880000|2022-04-01 17:41:20|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|0
1648834890000|2022-04-01 17:41:30|13197.5|13182.5|13197.3|13182.3|13197.5|13182.5|13197.2|13182.2|4
1648834900000|2022-04-01 17:41:40|13197.1|13182.1|13196.5|13181.5|13197.3|13182.3|13196.3|13181.3|7
1648834910000|2022-04-01 17:41:50|13196.6|13181.6|13196.8|13181.8|13196.8|13181.8|13196.6|13181.6|1
1648834920000|2022-04-01 17:42:00|13197.2|13182.2|13198|13183|13198|13183|13197.2|13182.2|7
1648834930000|2022-04-01 17:42:10|13197.5|13182.5|13197.5|13182.5|13197.5|13182.5|13197.5|13182.5|0
1648834940000|2022-04-01 17:42:20|13198.1|13183.1|13198.3|13183.3|13198.3|13183.3|13198.1|13183.1|1
1648834950000|2022-04-01 17:42:30|13198|13183|13197.5|13182.5|13198|13183|13197.5|13182.5|0
1648834960000|2022-04-01 17:42:40|||||||||3
1648834970000|2022-04-01 17:42:50|13201.5|13186.5|13201.5|13186.5|13201.5|13186.5|13201.5|13186.5|4
1648834980000|2022-04-01 17:43:00|13201.3|13186.3|13201|13186|13201.3|13186.3|13201|13186|2
1648835010000|2022-04-01 17:43:30|13200.3|13185.3|13198|13183|13200.3|13185.3|13198|13183|1
1648835020000|2022-04-01 17:43:40|13197.5|13182.5|13198.3|13183.3|13199.5|13184.5|13197.5|13182.5|2
1648835040000|2022-04-01 17:44:00|13199|13184|13198.8|13183.8|13199|13184|13198.8|13183.8|0
1648835050000|2022-04-01 17:44:10|13198|13183|13197.5|13182.5|13198|13183|13197.5|13182.5|0
1648835060000|2022-04-01 17:44:20|||||||||4
1648835070000|2022-04-01 17:44:30|13198.7|13183.7|13200|13185|13200|13185|13198.7|13183.7|4
1648835080000|2022-04-01 17:44:40|13200.3|13185.3|13205|13190|13206.5|13191.5|13200.3|13185.3|2
1648835090000|2022-04-01 17:44:50|13204.5|13189.5|13208.5|13193.5|13208.5|13193.5|13204|13189|6
1648835100000|2022-04-01 17:45:00|13208.1|13193.1|13208|13193|13208.1|13193.1|13208|13193|1
1648835130000|2022-04-01 17:45:30|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|0
1648835140000|2022-04-01 17:45:40|13207.3|13192.3|13209.6|13194.6|13209.6|13194.6|13207.3|13192.3|32
1648835150000|2022-04-01 17:45:50|13210.3|13195.3|13210.8|13195.8|13210.8|13195.8|13210.3|13195.3|5
1648835160000|2022-04-01 17:46:00|13210.3|13195.3|13209.7|13194.7|13210.3|13195.3|13209.7|13194.7|6
1648835170000|2022-04-01 17:46:10|||||||||1
1648835180000|2022-04-01 17:46:20|13210.3|13195.3|13210.7|13195.7|13217.9|13202.9|13210.3|13195.3|79
1648835190000|2022-04-01 17:46:30|13211.7|13196.7|13212.2|13197.2|13212.2|13197.2|13211.5|13196.5|1
1648835200000|2022-04-01 17:46:40|||||||||1
1648835210000|2022-04-01 17:46:50|13212|13197|13211.7|13196.7|13212|13197|13211.7|13196.7|0
1648835220000|2022-04-01 17:47:00|13211.3|13196.3|13208.5|13193.5|13211.3|13196.3|13207.7|13192.7|17
1648835230000|2022-04-01 17:47:10|13208|13193|13207.2|13192.2|13208|13193|13207.2|13192.2|2
1648835240000|2022-04-01 17:47:20|||||||||1
1648835250000|2022-04-01 17:47:30|||||||||5
1648835260000|2022-04-01 17:47:40|13207.8|13192.8|13208|13193|13208|13193|13207.8|13192.8|2
1648835270000|2022-04-01 17:47:50|13210.3|13195.3|13209.7|13194.7|13211.5|13196.5|13209.5|13194.5|2
1648835280000|2022-04-01 17:48:00|13209.8|13194.8|13211|13196|13211|13196|13209.8|13194.8|1
1648835290000|2022-04-01 17:48:10|13210.5|13195.5|13209.7|13194.7|13210.5|13195.5|13209.7|13194.7|1
1648835310000|2022-04-01 17:48:30|13209.2|13194.2|13207.7|13192.7|13209.2|13194.2|13207.7|13192.7|1
1648835320000|2022-04-01 17:48:40|13207.2|13192.2|13207.2|13192.2|13207.2|13192.2|13207.2|13192.2|1
1648835340000|2022-04-01 17:49:00|13206.7|13191.7|13206.2|13191.2|13206.7|13191.7|13206.2|13191.2|2
1648835380000|2022-04-01 17:49:40|13206|13191|13206|13191|13206|13191|13206|13191|0
1648835400000|2022-04-01 17:50:00|13205.7|13190.7|13206.8|13191.8|13206.8|13191.8|13205.7|13190.7|3
1648835410000|2022-04-01 17:50:10|13206.2|13191.2|13206.3|13191.3|13206.7|13191.7|13206.2|13191.2|1
1648835420000|2022-04-01 17:50:20|13206.1|13191.1|13201.6|13186.6|13206.1|13191.1|13201.6|13186.6|4
1648835430000|2022-04-01 17:50:30|13202.3|13187.3|13200.5|13185.5|13203|13188|13200.5|13185.5|3
1648835440000|2022-04-01 17:50:40|13200|13185|13201.1|13186.1|13201.1|13186.1|13200|13185|3
1648835450000|2022-04-01 17:50:50|13200.8|13185.8|13200.6|13185.6|13200.8|13185.8|13200.1|13185.1|0
1648835460000|2022-04-01 17:51:00|13202.3|13187.3|13204.1|13189.1|13204.1|13189.1|13202.3|13187.3|1
1648835470000|2022-04-01 17:51:10|13204.8|13189.8|13205.6|13190.6|13205.6|13190.6|13204.8|13189.8|3
1648835480000|2022-04-01 17:51:20|13207.6|13192.6|13212.6|13197.6|13212.6|13197.6|13207.6|13192.6|4
1648835500000|2022-04-01 17:51:40|13212.3|13197.3|13213.1|13198.1|13213.1|13198.1|13212.3|13197.3|3
1648835520000|2022-04-01 17:52:00|13212.8|13197.8|13213.5|13198.5|13213.5|13198.5|13212.1|13197.1|1
1648835530000|2022-04-01 17:52:10|13213.1|13198.1|13213.1|13198.1|13213.1|13198.1|13213.1|13198.1|0
1648835540000|2022-04-01 17:52:20|13214.4|13199.4|13212.6|13197.6|13216.6|13201.6|13212.6|13197.6|4
1648835550000|2022-04-01 17:52:30|13213|13198|13219.6|13204.6|13219.6|13204.6|13213|13198|4
1648835560000|2022-04-01 17:52:40|||||||||6
1648835570000|2022-04-01 17:52:50|13223.6|13208.6|13223.6|13208.6|13223.6|13208.6|13223.6|13208.6|1
1648835580000|2022-04-01 17:53:00|13224.1|13209.1|13224.1|13209.1|13224.1|13209.1|13224.1|13209.1|0
1648835590000|2022-04-01 17:53:10|13223.6|13208.6|13225.2|13210.2|13225.2|13210.2|13223.6|13208.6|3
1648835600000|2022-04-01 17:53:20|13225.8|13210.8|13225.5|13210.5|13225.8|13210.8|13225|13210|3
1648835610000|2022-04-01 17:53:30|13225.8|13210.8|13224.6|13209.6|13225.8|13210.8|13224.6|13209.6|5
1648835620000|2022-04-01 17:53:40|13224|13209|13226|13211|13226|13211|13223.8|13208.8|1
1648835630000|2022-04-01 17:53:50|||||||||1
1648835640000|2022-04-01 17:54:00|13225.4|13210.4|13225.1|13210.1|13225.4|13210.4|13224.8|13209.8|8
1648835650000|2022-04-01 17:54:10|13224.6|13209.6|13224.1|13209.1|13224.6|13209.6|13224.1|13209.1|0
1648835660000|2022-04-01 17:54:20|13224.3|13209.3|13222.8|13207.8|13224.6|13209.6|13222.8|13207.8|1
1648835670000|2022-04-01 17:54:30|13222.6|13207.6|13219.8|13204.8|13222.6|13207.6|13219.8|13204.8|5
1648835680000|2022-04-01 17:54:40|13220.1|13205.1|13218.3|13203.3|13220.1|13205.1|13218.1|13203.1|1
1648835690000|2022-04-01 17:54:50|13217.6|13202.6|13217.6|13202.6|13217.6|13202.6|13217.6|13202.6|0
1648835700000|2022-04-01 17:55:00|13216.1|13201.1|13215.8|13200.8|13216.1|13201.1|13215.8|13200.8|1
1648835710000|2022-04-01 17:55:10|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|0
1648835720000|2022-04-01 17:55:20|13215|13200|13214.6|13199.6|13215|13200|13214.6|13199.6|0
1648835730000|2022-04-01 17:55:30|13214.3|13199.3|13214.1|13199.1|13214.3|13199.3|13214|13199|2
1648835740000|2022-04-01 17:55:40|13214.5|13199.5|13214.5|13199.5|13214.5|13199.5|13214.5|13199.5|0
1648835750000|2022-04-01 17:55:50|13215|13200|13215|13200|13215|13200|13215|13200|1
1648835760000|2022-04-01 17:56:00|13214.6|13199.6|13217.8|13202.8|13217.8|13202.8|13214.5|13199.5|2
1648835770000|2022-04-01 17:56:10|13217.1|13202.1|13217.3|13202.3|13217.3|13202.3|13217.1|13202.1|0
1648835780000|2022-04-01 17:56:20|13218.6|13203.6|13218.6|13203.6|13218.6|13203.6|13218.6|13203.6|0
1648835790000|2022-04-01 17:56:30|||||||||4
1648835820000|2022-04-01 17:57:00|13218.3|13203.3|13218.3|13203.3|13218.6|13203.6|13218.3|13203.3|2
1648835830000|2022-04-01 17:57:10|13218.6|13203.6|13218.6|13203.6|13218.6|13203.6|13218.6|13203.6|0
1648835850000|2022-04-01 17:57:30|13218.3|13203.3|13218.3|13203.3|13218.3|13203.3|13218.3|13203.3|0
1648835860000|2022-04-01 17:57:40|||||||||1
1648835870000|2022-04-01 17:57:50|13218.1|13203.1|13218.3|13203.3|13218.6|13203.6|13217.8|13202.8|1
1648835880000|2022-04-01 17:58:00|13218.6|13203.6|13218.3|13203.3|13218.6|13203.6|13218.3|13203.3|2
1648835890000|2022-04-01 17:58:10|13219.1|13204.1|13222.6|13207.6|13222.6|13207.6|13218.3|13203.3|5
1648835900000|2022-04-01 17:58:20|13222.3|13207.3|13226.2|13211.2|13226.9|13211.9|13222.3|13207.3|13
1648835910000|2022-04-01 17:58:30|13227.8|13212.8|13228.8|13213.8|13228.8|13213.8|13227.8|13212.8|6
1648835920000|2022-04-01 17:58:40|13230.3|13215.3|13227.6|13212.6|13230.3|13215.3|13227.6|13212.6|8
1648835930000|2022-04-01 17:58:50|13228.6|13213.6|13229.1|13214.1|13229.6|13214.6|13227.6|13212.6|32
1648835940000|2022-04-01 17:59:00|13228.3|13213.3|13229.1|13214.1|13229.1|13214.1|13227.3|13212.3|5
1648835950000|2022-04-01 17:59:10|13228.6|13213.6|13229.1|13214.1|13229.1|13214.1|13227.6|13212.6|1
1648835960000|2022-04-01 17:59:20|||||||||1
1648835970000|2022-04-01 17:59:30|13227.6|13212.6|13227.6|13212.6|13227.6|13212.6|13227.6|13212.6|2
1648835980000|2022-04-01 17:59:40|13229.1|13214.1|13228.6|13213.6|13229.1|13214.1|13228.6|13213.6|3
1648835990000|2022-04-01 17:59:50|||||||||1
1648836000000|2022-04-01 18:00:00|13227.6|13212.6|13227.6|13212.6|13227.6|13212.6|13227.6|13212.6|5
1648836010000|2022-04-01 18:00:10|13227.4|13212.4|13238.1|13223.1|13238.5|13223.5|13227.1|13212.1|44
1648836020000|2022-04-01 18:00:20|13237.3|13222.3|13235.1|13220.1|13237.3|13222.3|13234.5|13219.5|0
1648836030000|2022-04-01 18:00:30|13234.5|13219.5|13230.8|13215.8|13234.5|13219.5|13230.8|13215.8|4
1648836040000|2022-04-01 18:00:40|13231.3|13216.3|13230.1|13215.1|13231.5|13216.5|13230|13215|0
1648836050000|2022-04-01 18:00:50|13230|13215|13232.5|13217.5|13232.5|13217.5|13230|13215|4
1648836060000|2022-04-01 18:01:00|13233.5|13218.5|13235|13220|13235.5|13220.5|13232.8|13217.8|0
1648836070000|2022-04-01 18:01:10|13234.9|13219.9|13236|13221|13236.5|13221.5|13234.3|13219.3|2
1648836080000|2022-04-01 18:01:20|13235|13220|13237.5|13222.5|13237.6|13222.6|13235|13220|1
1648836090000|2022-04-01 18:01:30|13237.3|13222.3|13236|13221|13237.3|13222.3|13235.5|13220.5|0
1648836100000|2022-04-01 18:01:40|13237.6|13222.6|13233.3|13218.3|13237.6|13222.6|13233.3|13218.3|2
1648836110000|2022-04-01 18:01:50|13233.1|13218.1|13234.9|13219.9|13234.9|13219.9|13232.3|13217.3|2
1648836120000|2022-04-01 18:02:00|13234.6|13219.6|13236.1|13221.1|13236.1|13221.1|13234.6|13219.6|3
1648836130000|2022-04-01 18:02:10|13236.4|13221.4|13236.4|13221.4|13236.4|13221.4|13236.4|13221.4|2
1648836140000|2022-04-01 18:02:20|13236.1|13221.1|13236.6|13221.6|13236.6|13221.6|13236.1|13221.1|2
1648836150000|2022-04-01 18:02:30|13237.9|13222.9|13236.9|13221.9|13237.9|13222.9|13236.9|13221.9|0
1648836160000|2022-04-01 18:02:40|13234.7|13219.7|13231.4|13216.4|13234.7|13219.7|13231.4|13216.4|1
1648836170000|2022-04-01 18:02:50|13231.6|13216.6|13234.9|13219.9|13235.9|13220.9|13231.6|13216.6|2
1648836180000|2022-04-01 18:03:00|13234.2|13219.2|13231.9|13216.9|13234.2|13219.2|13231.4|13216.4|0
1648836190000|2022-04-01 18:03:10|13235.4|13220.4|13234.6|13219.6|13235.4|13220.4|13234.6|13219.6|3
1648836200000|2022-04-01 18:03:20|13234.8|13219.8|13234.4|13219.4|13234.8|13219.8|13234.4|13219.4|0
1648836210000|2022-04-01 18:03:30|13234.1|13219.1|13233.8|13218.8|13234.1|13219.1|13233.4|13218.4|0
1648836220000|2022-04-01 18:03:40|13234.1|13219.1|13231.6|13216.6|13234.1|13219.1|13231.6|13216.6|7
1648836230000|2022-04-01 18:03:50|13232.3|13217.3|13233.3|13218.3|13233.3|13218.3|13232.3|13217.3|2
1648836240000|2022-04-01 18:04:00|13234.5|13219.5|13234|13219|13234.5|13219.5|13233.5|13218.5|1
1648836250000|2022-04-01 18:04:10|13234.7|13219.7|13236.1|13221.1|13236.6|13221.6|13234.7|13219.7|5
1648836260000|2022-04-01 18:04:20|13235.3|13220.3|13235.1|13220.1|13236.1|13221.1|13234.3|13219.3|0
1648836270000|2022-04-01 18:04:30|13234.8|13219.8|13235.3|13220.3|13235.3|13220.3|13233.3|13218.3|0
1648836280000|2022-04-01 18:04:40|13234.8|13219.8|13233.1|13218.1|13235.1|13220.1|13232.6|13217.6|1
1648836290000|2022-04-01 18:04:50|13232.3|13217.3|13232.1|13217.1|13232.8|13217.8|13231.6|13216.6|5
1648836300000|2022-04-01 18:05:00|13231.8|13216.8|13232.6|13217.6|13234.1|13219.1|13231.8|13216.8|6
1648836310000|2022-04-01 18:05:10|13231.8|13216.8|13232.3|13217.3|13232.8|13217.8|13231.5|13216.5|2
1648836320000|2022-04-01 18:05:20|13232.1|13217.1|13231.3|13216.3|13232.1|13217.1|13231.3|13216.3|0
1648836340000|2022-04-01 18:05:40|13231.1|13216.1|13230.6|13215.6|13231.5|13216.5|13230.6|13215.6|3
1648836350000|2022-04-01 18:05:50|13230.1|13215.1|13230.3|13215.3|13230.8|13215.8|13229|13214|3
1648836360000|2022-04-01 18:06:00|13230.1|13215.1|13230.3|13215.3|13230.3|13215.3|13230.1|13215.1|0
1648836370000|2022-04-01 18:06:10|13230.6|13215.6|13231.1|13216.1|13231.3|13216.3|13229.5|13214.5|5
1648836380000|2022-04-01 18:06:20|13233.6|13218.6|13234.6|13219.6|13236.3|13221.3|13233.1|13218.1|17
1648836390000|2022-04-01 18:06:30|13235.3|13220.3|13234.1|13219.1|13235.3|13220.3|13234.1|13219.1|0
1648836400000|2022-04-01 18:06:40|13233.9|13218.9|13232.6|13217.6|13233.9|13218.9|13232.6|13217.6|3
1648836410000|2022-04-01 18:06:50|13232.4|13217.4|13235.3|13220.3|13235.5|13220.5|13229.8|13214.8|6
1648836420000|2022-04-01 18:07:00|13235.1|13220.1|13235.3|13220.3|13235.3|13220.3|13234.3|13219.3|5
1648836430000|2022-04-01 18:07:10|13234.6|13219.6|13248.3|13233.3|13248.4|13233.4|13233.8|13218.8|15
1648836440000|2022-04-01 18:07:20|13248.1|13233.1|13247.6|13232.6|13248.1|13233.1|13247.3|13232.3|6
1648836450000|2022-04-01 18:07:30|13247.3|13232.3|13246.8|13231.8|13249.3|13234.3|13246.8|13231.8|4
1648836460000|2022-04-01 18:07:40|13246.9|13231.9|13249.1|13234.1|13249.1|13234.1|13246.9|13231.9|7
1648836470000|2022-04-01 18:07:50|13252.6|13237.6|13253.9|13238.9|13253.9|13238.9|13252.1|13237.1|6
1648836480000|2022-04-01 18:08:00|13254.3|13239.3|13257.3|13242.3|13258.6|13243.6|13254.3|13239.3|8
1648836490000|2022-04-01 18:08:10|13257.6|13242.6|13262.5|13247.5|13262.5|13247.5|13257.3|13242.3|69
1648836500000|2022-04-01 18:08:20|13256|13241|13249.6|13234.6|13256|13241|13249.3|13234.3|7
1648836510000|2022-04-01 18:08:30|13249|13234|13256.8|13241.8|13256.8|13241.8|13249|13234|1
1648836520000|2022-04-01 18:08:40|13256.2|13241.2|13251.8|13236.8|13256.2|13241.2|13251.8|13236.8|7
1648836530000|2022-04-01 18:08:50|13251.6|13236.6|13251|13236|13253.1|13238.1|13249.5|13234.5|11
1648836540000|2022-04-01 18:09:00|13255.1|13240.1|13253|13238|13257.1|13242.1|13253|13238|8
1648836550000|2022-04-01 18:09:10|13252.1|13237.1|13248.3|13233.3|13252.1|13237.1|13247.3|13232.3|3
1648836560000|2022-04-01 18:09:20|13248.6|13233.6|13250.5|13235.5|13252.1|13237.1|13248.6|13233.6|5
1648836570000|2022-04-01 18:09:30|13249.1|13234.1|13249.5|13234.5|13249.6|13234.6|13249.1|13234.1|3
1648836580000|2022-04-01 18:09:40|13250.1|13235.1|13250.1|13235.1|13250.1|13235.1|13250.1|13235.1|2
1648836590000|2022-04-01 18:09:50|13248.5|13233.5|13246|13231|13248.5|13233.5|13246|13231|14
1648836600000|2022-04-01 18:10:00|13246.3|13231.3|13240.1|13225.1|13246.5|13231.5|13240.1|13225.1|14
1648836610000|2022-04-01 18:10:10|13239.6|13224.6|13237.1|13222.1|13239.6|13224.6|13231.3|13216.3|7
1648836620000|2022-04-01 18:10:20|13237.3|13222.3|13234.3|13219.3|13237.3|13222.3|13234.3|13219.3|1
1648836630000|2022-04-01 18:10:30|13233.6|13218.6|13236.1|13221.1|13236.8|13221.8|13233.6|13218.6|2
1648836640000|2022-04-01 18:10:40|13235.6|13220.6|13234.1|13219.1|13236.3|13221.3|13234.1|13219.1|10
1648836650000|2022-04-01 18:10:50|13234.3|13219.3|13238.5|13223.5|13239.6|13224.6|13234|13219|3
1648836660000|2022-04-01 18:11:00|13240|13225|13235.6|13220.6|13240|13225|13235.1|13220.1|5
1648836670000|2022-04-01 18:11:10|13234.6|13219.6|13235|13220|13235|13220|13233.8|13218.8|9
1648836680000|2022-04-01 18:11:20|13235.3|13220.3|13235|13220|13235.3|13220.3|13235|13220|2
1648836690000|2022-04-01 18:11:30|13235.3|13220.3|13240.6|13225.6|13241.3|13226.3|13235.3|13220.3|4
1648836700000|2022-04-01 18:11:40|13240.3|13225.3|13237.3|13222.3|13242.8|13227.8|13237.3|13222.3|11
1648836710000|2022-04-01 18:11:50|13237.1|13222.1|13237|13222|13237.5|13222.5|13236.6|13221.6|1
1648836720000|2022-04-01 18:12:00|13238.6|13223.6|13241|13226|13242.8|13227.8|13238.6|13223.6|2
1648836730000|2022-04-01 18:12:10|13242|13227|13238.3|13223.3|13244|13229|13238.3|13223.3|2
1648836740000|2022-04-01 18:12:20|13237.6|13222.6|13237.3|13222.3|13237.8|13222.8|13236.5|13221.5|6
1648836750000|2022-04-01 18:12:30|13237.8|13222.8|13233.2|13218.2|13237.8|13222.8|13232.3|13217.3|5
1648836760000|2022-04-01 18:12:40|13234.8|13219.8|13232.3|13217.3|13235.3|13220.3|13232.3|13217.3|6
1648836770000|2022-04-01 18:12:50|13233|13218|13234.3|13219.3|13235.3|13220.3|13233|13218|4
1648836780000|2022-04-01 18:13:00|13234.9|13219.9|13235.6|13220.6|13239.8|13224.8|13229.8|13214.8|13
1648836790000|2022-04-01 18:13:10|13237.4|13222.4|13233.3|13218.3|13238|13223|13233.3|13218.3|8
1648836800000|2022-04-01 18:13:20|13233.5|13218.5|13233.8|13218.8|13234.1|13219.1|13233.5|13218.5|0
1648836810000|2022-04-01 18:13:30|13233.9|13218.9|13232.4|13217.4|13233.9|13218.9|13232.4|13217.4|20
1648836820000|2022-04-01 18:13:40|13229.3|13214.3|13231.5|13216.5|13231.5|13216.5|13228.5|13213.5|18
1648836830000|2022-04-01 18:13:50|13231|13216|13228|13213|13231.6|13216.6|13227.8|13212.8|36
1648836840000|2022-04-01 18:14:00|13228.2|13213.2|13229|13214|13230.5|13215.5|13227.2|13212.2|88
1648836850000|2022-04-01 18:14:10|13228.5|13213.5|13232.3|13217.3|13232.3|13217.3|13226.2|13211.2|69
1648836860000|2022-04-01 18:14:20|13231.5|13216.5|13230.7|13215.7|13231.8|13216.8|13226.2|13211.2|87
1648836870000|2022-04-01 18:14:30|13230|13215|13226.3|13211.3|13230|13215|13224.8|13209.8|58
1648836880000|2022-04-01 18:14:40|13226.2|13211.2|13225|13210|13227.2|13212.2|13224.8|13209.8|123
1648836890000|2022-04-01 18:14:50|13224.2|13209.2|13220.8|13205.8|13228|13213|13219.3|13204.3|79
1648836900000|2022-04-01 18:15:00|13221.9|13206.9|13214|13199|13223.7|13208.7|13214|13199|18
1648836910000|2022-04-01 18:15:10|13213.3|13198.3|13213.1|13198.1|13214|13199|13212.8|13197.8|6
1648836920000|2022-04-01 18:15:20|13210.5|13195.5|13211.8|13196.8|13211.8|13196.8|13208|13193|21
1648836930000|2022-04-01 18:15:30|13212.3|13197.3|13214.1|13199.1|13215.3|13200.3|13211.9|13196.9|8
1648836940000|2022-04-01 18:15:40|13213.8|13198.8|13211.8|13196.8|13213.8|13198.8|13211.3|13196.3|18
1648836950000|2022-04-01 18:15:50|13213.3|13198.3|13215.3|13200.3|13217.8|13202.8|13213.3|13198.3|17
1648836960000|2022-04-01 18:16:00|13215.7|13200.7|13222.3|13207.3|13223.3|13208.3|13215.7|13200.7|3
1648836970000|2022-04-01 18:16:10|13220.3|13205.3|13220.2|13205.2|13220.6|13205.6|13220.2|13205.2|1
1648836980000|2022-04-01 18:16:20|13220.5|13205.5|13222|13207|13222|13207|13220.5|13205.5|14
1648836990000|2022-04-01 18:16:30|13221.8|13206.8|13223.4|13208.4|13223.4|13208.4|13221.8|13206.8|1
1648837000000|2022-04-01 18:16:40|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|3
1648837010000|2022-04-01 18:16:50|13223.8|13208.8|13239.1|13224.1|13239.1|13224.1|13223.8|13208.8|16
1648837020000|2022-04-01 18:17:00|13240.4|13225.4|13239.6|13224.6|13241.1|13226.1|13239.1|13224.1|3
1648837040000|2022-04-01 18:17:20|||||||||1
1648837050000|2022-04-01 18:17:30|13240|13225|13240.5|13225.5|13240.5|13225.5|13239.8|13224.8|4
1648837060000|2022-04-01 18:17:40|13241.6|13226.6|13244.8|13229.8|13244.8|13229.8|13241.6|13226.6|1
1648837070000|2022-04-01 18:17:50|13245.1|13230.1|13247.3|13232.3|13248.8|13233.8|13245.1|13230.1|4
1648837090000|2022-04-01 18:18:10|13247|13232|13247|13232|13247|13232|13247|13232|0
1648837100000|2022-04-01 18:18:20|13243|13228|13243|13228|13243|13228|13243|13228|4
1648837110000|2022-04-01 18:18:30|13244.3|13229.3|13238.3|13223.3|13244.3|13229.3|13238.3|13223.3|8
1648837120000|2022-04-01 18:18:40|13242.6|13227.6|13242.1|13227.1|13248.3|13233.3|13242.1|13227.1|4
1648837130000|2022-04-01 18:18:50|13243.6|13228.6|13246.6|13231.6|13246.8|13231.8|13243.3|13228.3|0
1648837140000|2022-04-01 18:19:00|13246.3|13231.3|13250.1|13235.1|13250.1|13235.1|13246.3|13231.3|1
1648837150000|2022-04-01 18:19:10|||||||||1
1648837160000|2022-04-01 18:19:20|13252|13237|13252|13237|13252|13237|13252|13237|5
1648837170000|2022-04-01 18:19:30|||||||||2
1648837180000|2022-04-01 18:19:40|||||||||1
1648837190000|2022-04-01 18:19:50|13252.1|13237.1|13252.5|13237.5|13252.8|13237.8|13252.1|13237.1|2
1649034000000|2022-04-04 01:00:00|13243.5|13228.5|13239.5|13214.5|13243.5|13228.5|13239|13214.3|5
1649034010000|2022-04-04 01:00:10|13237|13222|13237|13222|13237|13222|13237|13222|1
1649034020000|2022-04-04 01:00:20|13237.6|13222.6|13239.3|13224.3|13239.3|13224.3|13237.6|13222.6|0
1649034030000|2022-04-04 01:00:30|13249.3|13234.3|13249.3|13234.3|13249.3|13234.3|13249.3|13234.3|6
1649034040000|2022-04-04 01:00:40|13249.6|13234.6|13260.6|13235.6|13260.6|13238.4|13249.6|13234.6|1
1649034050000|2022-04-04 01:00:50|13256.1|13241.1|13256.1|13241.1|13256.1|13241.1|13256.1|13241.1|0
1649034060000|2022-04-04 01:01:00|13257.1|13242.1|13246.8|13231.8|13257.8|13242.8|13246.8|13231.3|2
1649034070000|2022-04-04 01:01:10|||||||||1
1649034080000|2022-04-04 01:01:20|13246.5|13231.5|13249.5|13234.5|13251.3|13236.3|13244.1|13229.1|3
1649034090000|2022-04-04 01:01:30|13249.8|13234.8|13257.1|13242.1|13257.1|13242.1|13247.1|13232.1|4
1649034100000|2022-04-04 01:01:40|13257|13242|13254.5|13239.5|13257.1|13242.1|13254.5|13239.5|0
1649034110000|2022-04-04 01:01:50|13253.8|13238.8|13254.1|13239.1|13255.6|13240.6|13247.1|13232.1|4
1649034120000|2022-04-04 01:02:00|13249.6|13234.6|13248|13233|13252.6|13237.6|13247.8|13232.8|5
1649034130000|2022-04-04 01:02:10|13248.5|13233.5|13252.8|13237.8|13253.6|13238.6|13248.5|13233.5|4
1649034140000|2022-04-04 01:02:20|13254.1|13239.1|13256.6|13241.6|13256.6|13241.6|13253.1|13238.1|0
1649034150000|2022-04-04 01:02:30|13256.8|13241.8|13258.1|13243.1|13258.1|13243.1|13256.8|13241.8|0
1649034160000|2022-04-04 01:02:40|13258.6|13243.6|13258.6|13243.6|13258.6|13243.6|13258.6|13243.6|0
1649034170000|2022-04-04 01:02:50|13259.6|13244.6|13267.9|13252.9|13267.9|13252.9|13259.1|13244.1|3
1649034180000|2022-04-04 01:03:00|13275.2|13260.2|13274.8|13259.8|13282.4|13263.6|13274.8|13254.3|5
1649034190000|2022-04-04 01:03:10|13279.1|13264.1|13279.3|13264.3|13279.3|13264.3|13278.6|13263.6|0
1649034200000|2022-04-04 01:03:20|13280.8|13265.8|13280.8|13265.8|13280.8|13265.8|13280.8|13265.8|1
1649034210000|2022-04-04 01:03:30|13282.6|13267.6|13283.3|13268.3|13283.8|13268.8|13282.3|13267.3|1
1649034220000|2022-04-04 01:03:40|13282.8|13267.8|13276.6|13261.6|13283.1|13268.1|13276.1|13261.1|8
1649034230000|2022-04-04 01:03:50|13276.1|13261.1|13279.4|13264.4|13279.4|13264.4|13276.1|13261.1|9
1649034240000|2022-04-04 01:04:00|13282.5|13267.5|13272.6|13257.6|13282.8|13267.8|13272.6|13253.1|11
1649034250000|2022-04-04 01:04:10|13272.3|13257.3|13272.2|13257.2|13272.3|13257.3|13270.1|13255.1|0
1649034260000|2022-04-04 01:04:20|13273|13258|13289.9|13264.9|13292|13264.9|13273|13254|12
1649034270000|2022-04-04 01:04:30|13289.6|13264.6|13289.4|13264.4|13289.9|13264.9|13288.9|13263.9|0
1649034280000|2022-04-04 01:04:40|13289.9|13264.9|13322.4|13297.4|13322.4|13297.4|13287|13264.4|8
1649034290000|2022-04-04 01:04:50|13320.9|13305.9|13325.6|13288.1|13326|13306|13320.9|13285.6|1
1649034300000|2022-04-04 01:05:00|13320.4|13295.4|13335.7|13320.7|13337.2|13320.7|13320.4|13295.4|44
1649034320000|2022-04-04 01:05:20|13335.9|13320.9|13335.9|13320.9|13335.9|13320.9|13335.9|13320.9|0
1649034360000|2022-04-04 01:06:00|13330|13315|13333.2|13295.7|13336.2|13315|13330|13295.3|9
1649034370000|2022-04-04 01:06:10|13335.1|13310.1|13341.7|13304.2|13341.7|13310.1|13335.1|13304|0
1649034380000|2022-04-04 01:06:20|13331.9|13316.9|13335.2|13320.2|13335.2|13320.2|13331.9|13316.9|1
1649034390000|2022-04-04 01:06:30|||||||||3
1649034400000|2022-04-04 01:06:40|13337.6|13322.6|13342.6|13327.6|13342.6|13327.6|13337.6|13322.6|1
1649034410000|2022-04-04 01:06:50|13343.7|13328.7|13345.6|13330.6|13345.7|13330.7|13343.7|13328.7|5
1649034420000|2022-04-04 01:07:00|13348.1|13333.1|13338.8|13323.8|13350.1|13333.1|13338.7|13319.1|8
1649034430000|2022-04-04 01:07:10|13338.2|13323.2|13337.2|13322.2|13342.7|13327.7|13337.2|13322.2|8
1649034440000|2022-04-04 01:07:20|13337.3|13322.3|13344.8|13329.8|13344.8|13329.8|13337.3|13322.3|8
1649034450000|2022-04-04 01:07:30|13344.6|13329.6|13337.5|13322.5|13344.6|13329.6|13337.1|13322.1|3
1649034460000|2022-04-04 01:07:40|13336.3|13321.3|13337.7|13322.7|13342.3|13327.3|13335.8|13320.8|4
1649034470000|2022-04-04 01:07:50|13337.3|13322.3|13343.8|13328.8|13343.8|13328.8|13337.3|13322.3|1
1649034480000|2022-04-04 01:08:00|13337.8|13322.8|13337.3|13322.3|13338.5|13323.5|13336.8|13321.8|7
1649034490000|2022-04-04 01:08:10|13336.3|13321.3|13339.7|13324.7|13339.7|13324.7|13335.2|13320.2|9
1649034500000|2022-04-04 01:08:20|13340|13325|13342|13327|13342|13327|13340|13325|2
1649034510000|2022-04-04 01:08:30|||||||||3
1649034520000|2022-04-04 01:08:40|13343|13328|13343|13328|13343|13328|13343|13328|0
1649034540000|2022-04-04 01:09:00|13338|13323|13338.5|13323.5|13343.5|13328.5|13337|13322|9
1649034550000|2022-04-04 01:09:10|13337.5|13322.5|13337.2|13322.2|13338.5|13323.5|13336.5|13321.5|0
1649034560000|2022-04-04 01:09:20|13337.3|13322.3|13337.3|13322.3|13337.3|13322.3|13337.3|13322.3|0
1649034570000|2022-04-04 01:09:30|13338|13323|13338|13323|13338|13323|13338|13323|0
1649034580000|2022-04-04 01:09:40|13337.3|13322.3|13337.3|13322.3|13337.3|13322.3|13337.3|13322.3|0
1649034590000|2022-04-04 01:09:50|13337.8|13322.8|13337.3|13322.3|13337.8|13322.8|13337.3|13322.3|1
1649034600000|2022-04-04 01:10:00|13337.8|13322.8|13343.9|13318.9|13343.9|13323|13337.8|13318.9|3
1649034610000|2022-04-04 01:10:10|13343.7|13318.7|13343.7|13318.7|13343.7|13318.7|13343.7|13318.7|0
1649034620000|2022-04-04 01:10:20|13343.4|13318.4|13343.4|13318.4|13343.4|13318.4|13343.4|13318.4|0
1649034630000|2022-04-04 01:10:30|13338.3|13323.3|13343.4|13318.4|13343.4|13323.6|13338.3|13318.4|0
1649034640000|2022-04-04 01:10:40|13343.1|13318.1|13343.1|13318.1|13343.1|13318.1|13343.1|13318.1|0
1649034650000|2022-04-04 01:10:50|13337.9|13322.9|13337.9|13322.9|13337.9|13322.9|13337.9|13322.9|0
1649034660000|2022-04-04 01:11:00|13338.3|13323.3|13339.3|13324.3|13343.4|13324.3|13336.8|13318.4|3
1649034670000|2022-04-04 01:11:10|13337.3|13322.3|13345.4|13330.4|13345.4|13330.4|13337.3|13322.3|5
1649034680000|2022-04-04 01:11:20|13348.1|13333.1|13350|13335|13350|13335|13348.1|13333.1|1
1649034690000|2022-04-04 01:11:30|13349|13334|13339.6|13324.6|13349|13334|13339.6|13319.6|2
1649034700000|2022-04-04 01:11:40|13338.9|13323.9|13351.5|13336.5|13359.5|13336.7|13337.8|13313.7|6
1649034710000|2022-04-04 01:11:50|13351.7|13336.7|13351.7|13336.7|13351.7|13336.7|13351.7|13336.7|0
1649034720000|2022-04-04 01:12:00|13352.7|13337.7|13340.4|13325.4|13357.6|13337.7|13340.4|13316|6
1649034730000|2022-04-04 01:12:10|13350.4|13335.4|13351.4|13336.4|13351.4|13336.4|13350.4|13335.4|0
1649034740000|2022-04-04 01:12:20|13350.9|13335.9|13350.9|13335.9|13350.9|13335.9|13350.9|13335.9|0
1649034760000|2022-04-04 01:12:40|13351.9|13336.9|13352.2|13337.2|13352.9|13337.9|13351.9|13336.9|1
1649034770000|2022-04-04 01:12:50|13352|13337|13352|13337|13352|13337|13352|13337|0
1649034780000|2022-04-04 01:13:00|13351.8|13336.8|13357.7|13332.7|13358|13343|13351.8|13332.2|4
1649034790000|2022-04-04 01:13:10|13358.1|13333.1|13357.1|13332.1|13358.1|13333.1|13357.1|13332.1|1
1649034800000|2022-04-04 01:13:20|13351.6|13336.6|13357.2|13342.2|13357.2|13342.2|13345.5|13330.5|5
1649034810000|2022-04-04 01:13:30|13356.7|13341.7|13357.2|13342.2|13357.4|13342.4|13356.7|13341.7|0
1649034820000|2022-04-04 01:13:40|13356.7|13341.7|13358.9|13343.9|13358.9|13343.9|13355.7|13340.7|1
1649034830000|2022-04-04 01:13:50|13358.2|13343.2|13357.2|13342.2|13358.2|13343.2|13356.7|13341.7|2
1649034840000|2022-04-04 01:14:00|13358.3|13343.3|13360.7|13345.7|13361.2|13346.2|13357.8|13342.8|2
1649034850000|2022-04-04 01:14:10|13360.8|13345.8|13362.2|13347.2|13363|13348|13358.2|13343.2|4
1649034860000|2022-04-04 01:14:20|13357.7|13342.7|13358.2|13343.2|13358.2|13343.2|13357.7|13342.7|3
1649034870000|2022-04-04 01:14:30|13358.5|13343.5|13358.5|13343.5|13358.5|13343.5|13358.5|13343.5|0
1649034880000|2022-04-04 01:14:40|13359.4|13344.4|13359.4|13344.4|13359.4|13344.4|13359.4|13344.4|0
1649034890000|2022-04-04 01:14:50|13365.3|13340.3|13365.3|13340.3|13365.3|13340.3|13365.3|13340.3|1
1649034900000|2022-04-04 01:15:00|13365.6|13340.6|13366.1|13341.1|13366.1|13341.1|13365.6|13340.6|1
1649034910000|2022-04-04 01:15:10|13366|13341|13366|13341|13366|13341|13366|13341|0
1649034930000|2022-04-04 01:15:30|13364.9|13339.9|13358.6|13343.6|13364.9|13343.6|13358.6|13339.9|1
1649034940000|2022-04-04 01:15:40|13358.5|13343.5|13358.5|13343.5|13358.5|13343.5|13358.5|13343.5|0
1649034960000|2022-04-04 01:16:00|13358.9|13343.9|13364.8|13349.8|13364.8|13349.8|13358.9|13343.9|1
1649034970000|2022-04-04 01:16:10|13364.7|13349.7|13378.1|13363.1|13378.1|13363.1|13364.2|13349.2|1
1649034990000|2022-04-04 01:16:30|13377.8|13362.8|13377.8|13362.8|13377.8|13362.8|13377.8|13362.8|0
1649035000000|2022-04-04 01:16:40|13376.6|13361.6|13376.4|13361.4|13376.6|13361.6|13376.4|13361.4|0
1649035010000|2022-04-04 01:16:50|13376.6|13361.6|13376.6|13361.6|13376.6|13361.6|13376.6|13361.6|0
1649035020000|2022-04-04 01:17:00|13382.1|13357.1|13377.6|13362.6|13382.1|13362.6|13377.2|13357.1|2
1649035050000|2022-04-04 01:17:30|13381.1|13366.1|13375.9|13360.9|13382.9|13366.1|13375.6|13357.1|1
1649035060000|2022-04-04 01:17:40|13376.6|13361.6|13375.6|13360.6|13377.1|13362.1|13375.6|13360.6|0
1649035070000|2022-04-04 01:17:50|13375.9|13360.9|13375.9|13360.9|13376.6|13361.6|13375.6|13360.6|0
1649035080000|2022-04-04 01:18:00|13375.6|13360.6|13376.7|13361.7|13377.1|13362.1|13375.6|13360.6|1
1649035090000|2022-04-04 01:18:10|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|13377.4|13362.4|0
1649035120000|2022-04-04 01:18:40|13377.7|13362.7|13378.3|13363.3|13378.4|13363.4|13377.7|13362.7|0
1649035140000|2022-04-04 01:19:00|13381.7|13366.7|13387.2|13362.2|13387.7|13366.7|13381.7|13362.2|2
1649035170000|2022-04-04 01:19:30|13387|13362|13387|13362|13387|13362|13387|13362|0
1649035200000|2022-04-04 01:20:00|13388.1|13363.1|13388.1|13363.1|13388.1|13363.1|13388.1|13363.1|1
1649035210000|2022-04-04 01:20:10|13388.5|13363.5|13382.4|13367.4|13388.5|13367.4|13382.4|13363.5|3
1649035230000|2022-04-04 01:20:30|13379.3|13364.3|13379.1|13364.1|13379.3|13364.3|13379.1|13364.1|0
1649035240000|2022-04-04 01:20:40|13379.3|13364.3|13379.3|13364.3|13379.3|13364.3|13379.3|13364.3|0
1649035260000|2022-04-04 01:21:00|13379.8|13364.8|13379.8|13364.8|13379.8|13364.8|13379.8|13364.8|2
1649035280000|2022-04-04 01:21:20|13385.4|13360.4|13386.3|13361.3|13386.3|13361.3|13385.4|13360.4|0
1649035290000|2022-04-04 01:21:30|13379.8|13364.8|13394.9|13357.4|13394.9|13371.3|13379.8|13357.4|1
1649035300000|2022-04-04 01:21:40|13388.3|13363.3|13387.8|13362.8|13394.9|13363.3|13387.8|13357.4|0
1649035310000|2022-04-04 01:21:50|13394.9|13357.4|13388.3|13363.3|13394.9|13363.3|13388.3|13357.4|0
1649035320000|2022-04-04 01:22:00|13394.7|13357.2|13389.3|13364.3|13395.5|13364.3|13388.8|13357.2|2
1649035330000|2022-04-04 01:22:10|13395.5|13358|13395.4|13357.9|13395.5|13358|13395.4|13357.9|0
1649035350000|2022-04-04 01:22:30|13395.3|13357.8|13395.3|13357.8|13395.3|13357.8|13395.3|13357.8|0
1649035360000|2022-04-04 01:22:40|13395.5|13358|13395.3|13357.8|13395.5|13364.3|13388.9|13357.8|0
1649035380000|2022-04-04 01:23:00|13397.4|13359.9|13389.6|13364.6|13397.6|13364.6|13389.6|13358.7|3
1649035390000|2022-04-04 01:23:10|13389.3|13364.3|13390.8|13375.8|13390.8|13375.8|13385.5|13363.3|2
1649035400000|2022-04-04 01:23:20|13391.1|13376.1|13391.4|13376.4|13391.4|13376.4|13391.1|13376.1|0
1649035410000|2022-04-04 01:23:30|13392.1|13377.1|13382.2|13367.2|13392.1|13377.1|13382.2|13367.2|2
1649035440000|2022-04-04 01:24:00|13382|13367|13381.7|13366.7|13382|13367|13381.7|13366.7|1
1649035460000|2022-04-04 01:24:20|13382.8|13367.8|13382.8|13367.8|13382.8|13367.8|13382.8|13367.8|1
1649035470000|2022-04-04 01:24:30|13383.2|13368.2|13388.7|13373.7|13388.7|13373.7|13382.7|13367.7|1
1649035480000|2022-04-04 01:24:40|13390.7|13375.7|13392.1|13377.1|13392.1|13377.1|13390.7|13375.7|3
1649035500000|2022-04-04 01:25:00|13392.8|13377.8|13390.7|13365.7|13393.3|13378.3|13390.7|13365.7|2
1649035510000|2022-04-04 01:25:10|13384.7|13369.7|13383.7|13368.7|13384.7|13369.7|13383.7|13368.7|3
1649035520000|2022-04-04 01:25:20|13383.4|13368.4|13382.2|13367.2|13383.4|13368.4|13382.2|13367.2|1
1649035530000|2022-04-04 01:25:30|||||||||1
1649035560000|2022-04-04 01:26:00|13382.5|13367.5|13387.4|13349.9|13387.6|13367.5|13382.5|13349.9|1
1649035570000|2022-04-04 01:26:10|13382.7|13357.7|13382.7|13357.7|13382.7|13357.7|13382.7|13357.7|0
1649035590000|2022-04-04 01:26:30|13381.7|13356.7|13382.2|13367.2|13382.2|13367.2|13376.3|13356.7|1
1649035600000|2022-04-04 01:26:40|13383.2|13368.2|13386.2|13371.2|13386.7|13371.7|13383.2|13368.2|2
1649035610000|2022-04-04 01:26:50|13386.3|13371.3|13384.4|13346.9|13386.3|13371.3|13384.4|13346.9|1
1649035620000|2022-04-04 01:27:00|13383.9|13346.4|13385.2|13347.7|13386.7|13357.2|13382.2|13344.9|0
1649035630000|2022-04-04 01:27:10|13386.2|13348.7|13382|13357|13387.7|13357|13382|13348.7|0
1649035650000|2022-04-04 01:27:30|13382.3|13357.3|13380|13365|13382.3|13365|13380|13357.3|0
1649035660000|2022-04-04 01:27:40|13380.8|13365.8|13382|13357|13382.5|13367.5|13380|13356|0
1649035670000|2022-04-04 01:27:50|13381.4|13356.4|13380|13355|13381.4|13356.4|13380|13355|0
1649035680000|2022-04-04 01:28:00|13385|13347.5|13373.7|13336.2|13385|13347.5|13373.7|13336.2|0
1649035690000|2022-04-04 01:28:10|13373.2|13335.7|13373.2|13335.7|13373.2|13335.7|13373.2|13335.7|0
1649035700000|2022-04-04 01:28:20|13376.2|13338.7|13376.2|13338.7|13376.2|13338.7|13376.2|13338.7|0
1649035710000|2022-04-04 01:28:30|13375|13350|13368.5|13353.5|13375|13354.5|13368.5|13350|0
1649035720000|2022-04-04 01:28:40|13375|13350|13375|13360|13375|13360|13370.6|13349.5|0
1649035730000|2022-04-04 01:28:50|13382.7|13345.2|13375|13350|13382.7|13350.5|13375|13345.2|0
1649035740000|2022-04-04 01:29:00|13377.5|13362.5|13374.5|13349.5|13383.4|13364.5|13374.5|13345.7|1
1649035750000|2022-04-04 01:29:10|13378|13363|13385.6|13370.6|13385.6|13370.6|13375.1|13350.1|5
1649035760000|2022-04-04 01:29:20|13394.1|13356.6|13384.5|13347|13394.1|13356.6|13383.9|13346.4|0
1649035770000|2022-04-04 01:29:30|13386.2|13348.7|13380.1|13365.1|13386.2|13365.1|13379.5|13348.4|0
1649035790000|2022-04-04 01:29:50|13380|13365|13379.6|13364.6|13380|13365|13379.6|13364.6|0
1649035800000|2022-04-04 01:30:00|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|0
1649035820000|2022-04-04 01:30:20|13388.1|13350.6|13379.3|13354.3|13388.1|13354.3|13379.3|13346|0
1649035830000|2022-04-04 01:30:30|13380.6|13355.6|13381.1|13356.1|13381.1|13356.1|13380.6|13355.6|0
1649035880000|2022-04-04 01:31:20|13381|13356|13375.1|13360.1|13381|13360.1|13375.1|13355.6|0
1649035910000|2022-04-04 01:31:50|13374.1|13359.1|13375.1|13360.1|13375.1|13360.1|13374.1|13359.1|0
1649035960000|2022-04-04 01:32:40|13379.4|13341.9|13378.4|13340.9|13379.4|13341.9|13378.4|13340.9|0
1649035970000|2022-04-04 01:32:50|13378|13340.5|13377.5|13340|13378.2|13340.7|13377.5|13340|1
1649035980000|2022-04-04 01:33:00|13373.4|13335.9|13376.1|13351.1|13376.1|13351.1|13373.4|13335.9|0
1649035990000|2022-04-04 01:33:10|13371|13356|13379.1|13364.1|13379.1|13364.1|13370.6|13355.6|12
1649036000000|2022-04-04 01:33:20|13379.7|13364.7|13382.6|13367.6|13382.6|13367.6|13379.7|13364.7|0
1649036030000|2022-04-04 01:33:50|13385.2|13360.2|13383.6|13368.6|13385.2|13368.6|13381.4|13343.9|0
1649036040000|2022-04-04 01:34:00|||||||||4
1649036070000|2022-04-04 01:34:30|13391.6|13354.1|13381.9|13344.4|13391.6|13354.1|13381.9|13344.4|0
1649036080000|2022-04-04 01:34:40|13381.1|13366.1|13381.6|13366.6|13381.6|13366.6|13381.1|13366.1|0
1649036130000|2022-04-04 01:35:30|13380.6|13365.6|13379.9|13364.9|13380.6|13365.6|13379.9|13364.9|0
1649036140000|2022-04-04 01:35:40|13379.1|13364.1|13377.4|13362.4|13379.1|13364.1|13377.4|13362.4|0
1649036150000|2022-04-04 01:35:50|13370.1|13355.1|13375.9|13338.4|13375.9|13355.1|13369.5|13338.4|1
1649036160000|2022-04-04 01:36:00|13368.7|13343.7|13368.7|13343.7|13368.7|13343.7|13368.7|13343.7|0
1649036170000|2022-04-04 01:36:10|13368.5|13343.5|13368.5|13343.5|13368.5|13343.5|13368.5|13343.5|0
1649036200000|2022-04-04 01:36:40|13368.2|13343.2|13368.5|13343.5|13368.5|13343.5|13368.2|13343.2|0
1649036260000|2022-04-04 01:37:40|13368.7|13343.7|13368.5|13343.5|13368.7|13343.7|13368.5|13343.5|0
1649036300000|2022-04-04 01:38:20|13373.7|13348.7|13371.5|13334|13378.6|13348.7|13371.5|13334|1
1649036320000|2022-04-04 01:38:40|13365.3|13340.3|13371.5|13334|13371.5|13340.3|13364.4|13334|0
1649036330000|2022-04-04 01:38:50|13364.4|13339.4|13371.3|13333.8|13371.8|13339.4|13364.4|13333.8|0
1649036340000|2022-04-04 01:39:00|13371.7|13334.2|13371.8|13334.3|13371.8|13334.3|13371.7|13334.2|0
1649036390000|2022-04-04 01:39:50|13371.3|13333.8|13371.3|13333.8|13371.3|13333.8|13371.3|13333.8|0
1649036400000|2022-04-04 01:40:00|13372.1|13334.6|13364.4|13339.4|13372.1|13340.1|13364.4|13334.5|1
1649036410000|2022-04-04 01:40:10|||||||||1
1649036420000|2022-04-04 01:40:20|13370.3|13332.8|13362.4|13337.4|13370.3|13337.4|13362.4|13332.8|1
1649036430000|2022-04-04 01:40:30|13361.9|13336.9|13361.9|13336.9|13363.6|13344.4|13359.4|13336.9|1
1649036440000|2022-04-04 01:40:40|13359.7|13344.7|13361.9|13336.9|13365.9|13350.9|13359.7|13336.9|0
1649036500000|2022-04-04 01:41:40|13354.9|13339.9|13360.8|13323.3|13362.9|13339.9|13354.9|13323.3|0
1649036510000|2022-04-04 01:41:50|13360.3|13322.8|13360.3|13322.8|13360.3|13322.8|13360.3|13322.8|0
1649036520000|2022-04-04 01:42:00|13360.7|13323.2|13360.7|13323.2|13360.7|13323.2|13360.2|13322.7|0
1649036530000|2022-04-04 01:42:10|13359.2|13321.7|13360.7|13323.2|13360.7|13323.2|13359.2|13321.7|3
1649036600000|2022-04-04 01:43:20|13360.2|13322.7|13361.8|13324.3|13361.9|13324.4|13360.2|13322.7|0
1649036760000|2022-04-04 01:46:00|13362.5|13325|13362.5|13325|13362.5|13325|13362.5|13325|0
1649036880000|2022-04-04 01:48:00|13364.5|13327|13365|13327.5|13365|13327.5|13364.5|13327|0
1649036890000|2022-04-04 01:48:10|13365.4|13327.9|13365.4|13327.9|13365.4|13327.9|13365.4|13327.9|0
1649036990000|2022-04-04 01:49:50|13365.2|13327.7|13364.5|13327|13365.2|13327.7|13364.5|13327|0
1649037000000|2022-04-04 01:50:00|13363.8|13326.3|13366.3|13328.8|13366.3|13328.8|13363.7|13326.2|2
1649037010000|2022-04-04 01:50:10|13366.1|13328.6|13366.1|13328.6|13366.1|13328.6|13366.1|13328.6|0
1649037040000|2022-04-04 01:50:40|13367.5|13342.5|13369.9|13354.9|13372.4|13354.9|13367.5|13342.5|3
1649037050000|2022-04-04 01:50:50|13370|13355|13372.6|13357.6|13372.6|13357.6|13370|13355|7
1649037060000|2022-04-04 01:51:00|13373.9|13336.4|13367.8|13342.8|13373.9|13342.8|13367.8|13336.4|21
1649037070000|2022-04-04 01:51:10|13372.5|13357.5|13372.6|13357.6|13372.6|13357.6|13372.5|13357.5|0
1649037090000|2022-04-04 01:51:30|13377.7|13362.7|13377.7|13362.7|13377.7|13362.7|13377.7|13362.7|1
1649037100000|2022-04-04 01:51:40|13379|13364|13378.5|13363.5|13379.4|13364.4|13378.5|13363.5|1
1649037130000|2022-04-04 01:52:10|13379|13364|13379|13364|13379|13364|13379|13364|0
1649037140000|2022-04-04 01:52:20|13379.2|13364.2|13379.5|13364.5|13379.5|13364.5|13379.2|13364.2|0
1649037210000|2022-04-04 01:53:30|13379.2|13364.2|13378.5|13363.5|13379.2|13364.2|13378.5|13363.5|0
1649037220000|2022-04-04 01:53:40|13378|13363|13379|13364|13379|13364|13378|13363|0
1649037230000|2022-04-04 01:53:50|13378.8|13363.8|13378.5|13363.5|13378.8|13363.8|13378.5|13363.5|0
1649037240000|2022-04-04 01:54:00|13378|13363|13379.5|13364.5|13380.3|13365.3|13378|13363|1
1649037250000|2022-04-04 01:54:10|13375.5|13360.5|13381|13356|13381|13364.5|13375.5|13355.5|1
1649037260000|2022-04-04 01:54:20|13376.3|13361.3|13377|13362|13377|13362|13376.3|13361.3|0
1649037270000|2022-04-04 01:54:30|13376.4|13361.4|13374.5|13359.5|13376.4|13361.4|13374.5|13359.5|1
1649037280000|2022-04-04 01:54:40|13379.5|13364.5|13374.5|13359.5|13379.5|13364.5|13374.5|13359.5|1
1649037290000|2022-04-04 01:54:50|||||||||2
1649037310000|2022-04-04 01:55:10|13375|13360|13382|13357|13382|13360|13374.5|13357|0
1649037370000|2022-04-04 01:56:10|13382.3|13357.3|13382.3|13357.3|13382.3|13357.3|13382.3|13357.3|0
1649037480000|2022-04-04 01:58:00|13382.2|13357.2|13381.8|13356.8|13382.2|13357.2|13381.8|13356.8|0
1649037490000|2022-04-04 01:58:10|13382.2|13357.2|13382.3|13357.3|13382.3|13357.3|13382.2|13357.2|1
1649037520000|2022-04-04 01:58:40|13378.3|13363.3|13378.3|13363.3|13378.3|13363.3|13378.3|13363.3|0
1649037530000|2022-04-04 01:58:50|13388.2|13350.7|13388.2|13350.7|13388.2|13350.7|13388.2|13350.7|0
1649037540000|2022-04-04 01:59:00|13385.1|13347.6|13381.3|13366.3|13385.4|13366.3|13379.8|13347.6|3
1649037550000|2022-04-04 01:59:10|13381.6|13366.6|13382.3|13367.3|13382.3|13367.3|13381.6|13366.6|0
1649037570000|2022-04-04 01:59:30|13382.5|13367.5|13382.8|13367.8|13382.8|13367.8|13381.8|13366.8|0
1649037600000|2022-04-04 02:00:00|13380|13365|13383.2|13358.2|13383.2|13365|13380|13358.2|1
1649037620000|2022-04-04 02:00:20|13383.5|13358.5|13382.8|13357.8|13383.5|13358.5|13382.8|13357.8|2
1649037630000|2022-04-04 02:00:30|13383|13358|13383|13358|13383|13358|13383|13358|0
1649037640000|2022-04-04 02:00:40|13383.3|13358.3|13383.3|13358.3|13383.3|13358.3|13383.3|13358.3|0
1649037650000|2022-04-04 02:00:50|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|0
1649037690000|2022-04-04 02:01:30|13383|13358|13377.1|13362.1|13383|13362.1|13377.1|13356.2|0
1649037700000|2022-04-04 02:01:40|13379.5|13364.5|13379.5|13364.5|13379.5|13364.5|13379.5|13364.5|0
1649037840000|2022-04-04 02:04:00|13379.8|13364.8|13379.8|13364.8|13379.8|13364.8|13379.8|13364.8|0
1649037880000|2022-04-04 02:04:40|13380.2|13365.2|13376.6|13361.6|13380.2|13365.2|13376.6|13361.6|1
1649037890000|2022-04-04 02:04:50|13378.8|13363.8|13376.8|13361.8|13378.8|13363.8|13376.8|13361.8|0
1649037900000|2022-04-04 02:05:00|13377.4|13362.4|13378.1|13363.1|13378.1|13363.1|13377.4|13362.4|0
1649037910000|2022-04-04 02:05:10|13378.3|13363.3|13378.8|13363.8|13379.3|13364.3|13378.3|13363.3|0
1649037930000|2022-04-04 02:05:30|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|0
1649037960000|2022-04-04 02:06:00|13377.6|13362.6|13379.8|13364.8|13379.8|13364.8|13377.6|13362.6|0
1649037980000|2022-04-04 02:06:20|13379.1|13364.1|13377.6|13362.6|13379.1|13364.1|13377.6|13362.6|0
1649037990000|2022-04-04 02:06:30|13378.2|13363.2|13379.1|13364.1|13383.5|13364.1|13378.2|13358.5|0
1649038000000|2022-04-04 02:06:40|13379.8|13364.8|13380.8|13365.8|13380.8|13365.8|13379.8|13364.8|0
1649038010000|2022-04-04 02:06:50|13379.8|13364.8|13379.1|13364.1|13379.8|13364.8|13379.1|13364.1|0
1649038020000|2022-04-04 02:07:00|13379.6|13364.6|13379.8|13364.8|13379.8|13364.8|13379.3|13364.3|0
1649038030000|2022-04-04 02:07:10|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|0
1649038050000|2022-04-04 02:07:30|13379.9|13364.9|13379.4|13364.4|13379.9|13364.9|13379.4|13364.4|0
1649038060000|2022-04-04 02:07:40|13379.3|13364.3|13378.9|13363.9|13379.3|13364.3|13378.9|13363.9|0
1649038120000|2022-04-04 02:08:40|13379.4|13364.4|13378.4|13363.4|13379.4|13364.4|13378.4|13363.4|0
1649038130000|2022-04-04 02:08:50|13378.7|13363.7|13379.4|13364.4|13379.4|13364.4|13378.4|13363.4|0
1649038170000|2022-04-04 02:09:30|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|0
1649038260000|2022-04-04 02:11:00|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|0
1649038330000|2022-04-04 02:12:10|13379.8|13364.8|13379.8|13364.8|13379.8|13364.8|13379.8|13364.8|0
1649038350000|2022-04-04 02:12:30|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|0
1649038370000|2022-04-04 02:12:50|13378.7|13363.7|13378.4|13363.4|13378.7|13363.7|13378.4|13363.4|1
1649038380000|2022-04-04 02:13:00|13379.3|13364.3|13379.6|13364.6|13379.6|13364.6|13379.3|13364.3|0
1649038400000|2022-04-04 02:13:20|13379.8|13364.8|13380.1|13365.1|13380.1|13365.1|13379.6|13364.6|0
1649038490000|2022-04-04 02:14:50|13380.2|13365.2|13380.6|13365.6|13380.6|13365.6|13380.1|13365.1|1
1649038500000|2022-04-04 02:15:00|13380.4|13365.4|13383.1|13368.1|13383.1|13368.1|13378.6|13363.6|1
1649038510000|2022-04-04 02:15:10|13382.1|13367.1|13382.6|13367.6|13383.1|13368.1|13382.1|13367.1|3
1649038520000|2022-04-04 02:15:20|13383.6|13368.6|13383.6|13368.6|13383.6|13368.6|13383.6|13368.6|1
1649038540000|2022-04-04 02:15:40|13383.4|13368.4|13383.1|13368.1|13383.4|13368.4|13383.1|13368.1|0
1649038560000|2022-04-04 02:16:00|13383|13368|13383|13368|13383|13368|13383|13368|0
1649038590000|2022-04-04 02:16:30|13383.4|13368.4|13382.5|13367.5|13383.5|13368.5|13382.5|13367.5|1
1649038600000|2022-04-04 02:16:40|13383.2|13368.2|13382.5|13367.5|13384.5|13369.5|13382.5|13367.5|0
1649038610000|2022-04-04 02:16:50|13382.7|13367.7|13379|13364|13383|13368|13378|13363|1
1649038620000|2022-04-04 02:17:00|13377.5|13362.5|13377.5|13362.5|13377.5|13362.5|13377.5|13362.5|0
1649038630000|2022-04-04 02:17:10|13378.9|13363.9|13377.5|13362.5|13382.5|13367.5|13377.5|13362.5|1
1649038640000|2022-04-04 02:17:20|13377|13362|13377.5|13362.5|13377.5|13362.5|13377|13362|0
1649038650000|2022-04-04 02:17:30|13378|13363|13378|13363|13378|13363|13378|13363|0
1649038770000|2022-04-04 02:19:30|13378.4|13363.4|13378.4|13363.4|13378.4|13363.4|13378.4|13363.4|0
1649038890000|2022-04-04 02:21:30|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|0
1649038900000|2022-04-04 02:21:40|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|0
1649039000000|2022-04-04 02:23:20|13378.4|13363.4|13378.4|13363.4|13378.4|13363.4|13378.4|13363.4|1
1649039010000|2022-04-04 02:23:30|13378|13363|13378|13363|13378|13363|13378|13363|0
1649039170000|2022-04-04 02:26:10|13380.1|13365.1|13379.2|13364.2|13380.8|13365.8|13379.2|13364.2|1
1649039180000|2022-04-04 02:26:20|13378.3|13363.3|13376|13361|13381|13366|13376|13361|4
1649039190000|2022-04-04 02:26:30|13376.3|13361.3|13377|13362|13381.5|13366.5|13376.3|13361.3|1
1649039200000|2022-04-04 02:26:40|13377.3|13362.3|13378|13363|13378|13363|13377.3|13362.3|0
1649039260000|2022-04-04 02:27:40|13378.3|13363.3|13378.3|13363.3|13378.3|13363.3|13378.3|13363.3|0
1649039300000|2022-04-04 02:28:20|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|1
1649039310000|2022-04-04 02:28:30|13378.3|13363.3|13378.3|13363.3|13378.3|13363.3|13378.3|13363.3|0
1649039380000|2022-04-04 02:29:40|13379|13364|13379|13364|13379|13364|13379|13364|0
1649039400000|2022-04-04 02:30:00|||||||||1
1649039500000|2022-04-04 02:31:40|13378.3|13363.3|13377.7|13362.7|13378.3|13363.3|13377.7|13362.7|1
1649039510000|2022-04-04 02:31:50|13374.9|13359.9|13374.8|13359.8|13374.9|13359.9|13374.8|13359.8|0
1649039520000|2022-04-04 02:32:00|13374.6|13359.6|13368.7|13353.7|13375.3|13360.3|13368.7|13353.7|1
1649039530000|2022-04-04 02:32:10|13368.1|13353.1|13363.1|13348.1|13368.1|13353.1|13362.8|13347.8|3
1649039540000|2022-04-04 02:32:20|13363.7|13348.7|13362.8|13347.8|13366.3|13351.3|13362.8|13347.8|2
1649039560000|2022-04-04 02:32:40|13363.1|13348.1|13363.4|13348.4|13363.4|13348.4|13363.1|13348.1|0
1649039600000|2022-04-04 02:33:20|13363.1|13348.1|13362.4|13347.4|13363.1|13348.1|13362.4|13347.4|0
1649039620000|2022-04-04 02:33:40|13358.4|13343.4|13366.5|13351.5|13366.5|13351.5|13358.4|13343.4|2
1649039760000|2022-04-04 02:36:00|13366.8|13351.8|13366.3|13351.3|13366.8|13351.8|13366.3|13351.3|0
1649039780000|2022-04-04 02:36:20|13366.2|13351.2|13365.8|13350.8|13366.2|13351.2|13365.8|13350.8|0
1649039890000|2022-04-04 02:38:10|13366.5|13351.5|13366.5|13351.5|13366.5|13351.5|13366.5|13351.5|0
1649039970000|2022-04-04 02:39:30|13367.5|13352.5|13366.5|13351.5|13368.1|13353.1|13366.5|13351.5|0
1649039980000|2022-04-04 02:39:40|13367.1|13352.1|13366.5|13351.5|13369.5|13354.5|13366.5|13351.5|0
1649039990000|2022-04-04 02:39:50|13366.6|13351.6|13367|13352|13367.5|13352.5|13366.6|13351.6|0
1649040000000|2022-04-04 02:40:00|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|1
1649040060000|2022-04-04 02:41:00|13365.8|13350.8|13365.8|13350.8|13365.8|13350.8|13365.8|13350.8|0
1649040070000|2022-04-04 02:41:10|13366.1|13351.1|13365.4|13350.4|13367.3|13352.3|13365.4|13350.4|1
1649040090000|2022-04-04 02:41:30|13365.8|13350.8|13366.6|13351.6|13366.6|13351.6|13365.8|13350.8|0
1649040100000|2022-04-04 02:41:40|13365.9|13350.9|13365.9|13350.9|13365.9|13350.9|13365.9|13350.9|0
1649040120000|2022-04-04 02:42:00|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|0
1649040270000|2022-04-04 02:44:30|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|0
1649040380000|2022-04-04 02:46:20|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|1
1649040390000|2022-04-04 02:46:30|13365.9|13350.9|13365.9|13350.9|13365.9|13350.9|13365.9|13350.9|0
1649040520000|2022-04-04 02:48:40|13366.2|13351.2|13366.2|13351.2|13366.2|13351.2|13366.2|13351.2|0
1649040760000|2022-04-04 02:52:40|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|13366.6|13351.6|0
1649040880000|2022-04-04 02:54:40|||||||||1
1649040900000|2022-04-04 02:55:00|13365.9|13350.9|13365.9|13350.9|13365.9|13350.9|13365.9|13350.9|0
1649040920000|2022-04-04 02:55:20|13367.9|13352.9|13381|13343.5|13381|13352.9|13367.9|13343.5|1
1649040930000|2022-04-04 02:55:30|13383.1|13345.6|13383.1|13345.6|13383.1|13345.6|13383.1|13345.6|0
1649040940000|2022-04-04 02:55:40|13383.4|13345.9|13384.1|13346.6|13384.1|13346.6|13383.4|13345.9|0
1649040980000|2022-04-04 02:56:20|13378.9|13353.9|13379|13354|13379|13354|13378.9|13353.9|0
1649040990000|2022-04-04 02:56:30|13379.4|13354.4|13379.4|13354.4|13379.4|13354.4|13379.4|13354.4|0
1649041020000|2022-04-04 02:57:00|13379|13354|13379|13354|13379|13354|13379|13354|0
1649041080000|2022-04-04 02:58:00|13378.9|13353.9|13378.9|13353.9|13378.9|13353.9|13378.9|13353.9|0
1649041090000|2022-04-04 02:58:10|13379.2|13354.2|13379.7|13354.7|13379.7|13354.7|13379.2|13354.2|1
1649041100000|2022-04-04 02:58:20|13375.7|13360.7|13376.9|13361.9|13376.9|13361.9|13375.7|13360.7|0
1649041110000|2022-04-04 02:58:30|13377|13362|13377|13362|13377|13362|13377|13362|0
1649041120000|2022-04-04 02:58:40|13378|13363|13378|13363|13378|13363|13378|13363|0
1649041130000|2022-04-04 02:58:50|13378.5|13363.5|13378.5|13363.5|13378.5|13363.5|13378.5|13363.5|0
1649041220000|2022-04-04 03:00:20|13368.1|13353.1|13363.2|13348.2|13368.1|13353.1|13363.2|13348.2|2
1649041230000|2022-04-04 03:00:30|13373.4|13348.4|13381.9|13344.4|13381.9|13348.4|13373.4|13344.4|1
1649041250000|2022-04-04 03:00:50|13382.1|13344.6|13382.1|13344.6|13382.1|13344.6|13382.1|13344.6|0
1649041270000|2022-04-04 03:01:10|13382.7|13345.2|13383.8|13346.3|13383.9|13346.4|13382.7|13345.2|0
1649041290000|2022-04-04 03:01:30|13383.4|13345.9|13383.4|13345.9|13383.4|13345.9|13383.4|13345.9|0
1649041350000|2022-04-04 03:02:30|13383|13345.5|13382.6|13345.1|13383|13345.5|13382.6|13345.1|0
1649041370000|2022-04-04 03:02:50|13381.9|13344.4|13375.9|13350.9|13381.9|13350.9|13375.5|13344.1|2
1649041390000|2022-04-04 03:03:10|13376.2|13351.2|13382.6|13345.1|13382.6|13351.2|13376.2|13345.1|0
1649041410000|2022-04-04 03:03:30|13383|13345.5|13383|13345.5|13383|13345.5|13383|13345.5|0
1649041480000|2022-04-04 03:04:40|13377|13352|13377|13352|13377|13352|13377|13352|0
1649041500000|2022-04-04 03:05:00|13378.1|13353.1|13378.1|13353.1|13378.1|13353.1|13378.1|13353.1|0
1649041510000|2022-04-04 03:05:10|13378.4|13353.4|13378.1|13353.1|13378.4|13353.4|13378.1|13353.1|1
1649041600000|2022-04-04 03:06:40|13378.4|13353.4|13378.4|13353.4|13378.4|13353.4|13378.4|13353.4|0
1649042010000|2022-04-04 03:13:30|||||||||1
1649042220000|2022-04-04 03:17:00|||||||||1
1649042250000|2022-04-04 03:17:30|13378.3|13353.3|13378.3|13353.3|13378.3|13353.3|13378.3|13353.3|0
1649042480000|2022-04-04 03:21:20|13377.7|13352.7|13377.7|13352.7|13377.7|13352.7|13377.7|13352.7|2
1649042520000|2022-04-04 03:22:00|13377.8|13352.8|13377.8|13352.8|13377.8|13352.8|13377.8|13352.8|0
1649042620000|2022-04-04 03:23:40|13377.5|13352.5|13377.5|13352.5|13377.5|13352.5|13377.5|13352.5|0
1649042880000|2022-04-04 03:28:00|13377.1|13352.1|13376.1|13351.1|13377.1|13352.1|13376.1|13351.1|3
1649043010000|2022-04-04 03:30:10|13376.3|13351.3|13377.3|13352.3|13377.3|13352.3|13376.3|13351.3|2
1649043080000|2022-04-04 03:31:20|13377.1|13352.1|13377.1|13352.1|13377.1|13352.1|13377.1|13352.1|0
1649043090000|2022-04-04 03:31:30|13377.4|13352.4|13377.4|13352.4|13377.4|13352.4|13377.4|13352.4|0
1649043380000|2022-04-04 03:36:20|||||||||1
1649043460000|2022-04-04 03:37:40|13377.8|13352.8|13372.3|13357.3|13377.8|13357.3|13372.3|13352.8|1
1649043510000|2022-04-04 03:38:30|13377.9|13352.9|13378.1|13353.1|13378.1|13353.1|13377.9|13352.9|0
1649043610000|2022-04-04 03:40:10|13377.7|13352.7|13378.6|13353.6|13378.6|13353.6|13377.7|13352.7|1
1649043690000|2022-04-04 03:41:30|13378.5|13353.5|13378.5|13353.5|13378.5|13353.5|13378.5|13353.5|0
1649043870000|2022-04-04 03:44:30|13378.2|13353.2|13378.2|13353.2|13378.2|13353.2|13378.2|13353.2|0
1649043890000|2022-04-04 03:44:50|13373.2|13358.2|13373.2|13358.2|13373.2|13358.2|13373.2|13358.2|0
1649043910000|2022-04-04 03:45:10|13373.5|13358.5|13375.4|13360.4|13375.4|13360.4|13373.5|13358.5|0
1649043920000|2022-04-04 03:45:20|13377.5|13362.5|13379.5|13364.5|13379.6|13364.6|13377.5|13362.5|3
1649043930000|2022-04-04 03:45:30|13378.8|13363.8|13378.8|13363.8|13378.8|13363.8|13378.8|13363.8|0
1649043940000|2022-04-04 03:45:40|13377.8|13362.8|13377.8|13362.8|13377.8|13362.8|13377.8|13362.8|0
1649043950000|2022-04-04 03:45:50|13379.2|13364.2|13379.5|13364.5|13379.5|13364.5|13379.2|13364.2|1
1649043990000|2022-04-04 03:46:30|13380.1|13365.1|13375.6|13360.6|13380.1|13365.1|13375.6|13360.6|1
1649044010000|2022-04-04 03:46:50|13375.3|13360.3|13375.1|13360.1|13375.3|13360.3|13375.1|13360.1|5
1649044070000|2022-04-04 03:47:50|13374.6|13359.6|13374.6|13359.6|13374.6|13359.6|13374.6|13359.6|0
1649044080000|2022-04-04 03:48:00|13380.3|13355.3|13380.3|13355.3|13380.3|13355.3|13380.3|13355.3|1
1649044110000|2022-04-04 03:48:30|13379.9|13354.9|13379.8|13354.8|13379.9|13354.9|13379.8|13354.8|0
1649044270000|2022-04-04 03:51:10|13380.1|13355.1|13380.1|13355.1|13380.1|13355.1|13380.1|13355.1|0
1649044390000|2022-04-04 03:53:10|13380|13355|13380.7|13355.7|13380.7|13355.7|13380|13355|0
1649044410000|2022-04-04 03:53:30|13380.6|13355.6|13380.6|13355.6|13380.6|13355.6|13380.6|13355.6|0
1649044420000|2022-04-04 03:53:40|13375.3|13360.3|13374.6|13359.6|13375.3|13360.3|13374.6|13359.6|0
1649044480000|2022-04-04 03:54:40|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|0
1649044510000|2022-04-04 03:55:10|13375.7|13360.7|13375.7|13360.7|13375.7|13360.7|13375.7|13360.7|1
1649044530000|2022-04-04 03:55:30|13377.2|13362.2|13380.3|13365.3|13380.3|13365.3|13377.2|13362.2|0
1649045010000|2022-04-04 04:03:30|||||||||1
1649045330000|2022-04-04 04:08:50|13377.3|13362.3|13377.3|13362.3|13377.3|13362.3|13377.3|13362.3|0
1649045340000|2022-04-04 04:09:00|13377.1|13362.1|13375.8|13360.8|13377.1|13362.1|13375.8|13360.8|0
1649045510000|2022-04-04 04:11:50|||||||||1
1649045560000|2022-04-04 04:12:40|||||||||2
1649045580000|2022-04-04 04:13:00|13374.4|13359.4|13379.2|13354.2|13379.2|13359.4|13374.4|13354.2|1
1649045590000|2022-04-04 04:13:10|13379.6|13354.6|13379.6|13354.6|13379.6|13354.6|13379.6|13354.6|0
1649045610000|2022-04-04 04:13:30|13379.2|13354.2|13379.2|13354.2|13379.2|13354.2|13379.2|13354.2|0
1649045640000|2022-04-04 04:14:00|13378.9|13353.9|13378.9|13353.9|13378.9|13353.9|13378.9|13353.9|0
1649045830000|2022-04-04 04:17:10|13378.8|13353.8|13378.8|13353.8|13378.8|13353.8|13378.8|13353.8|0
1649045900000|2022-04-04 04:18:20|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|0
1649045940000|2022-04-04 04:19:00|13379.1|13354.1|13379.1|13354.1|13379.1|13354.1|13379.1|13354.1|0
1649046120000|2022-04-04 04:22:00|13379|13354|13379.1|13354.1|13379.1|13354.1|13379|13354|0
1649046130000|2022-04-04 04:22:10|13379.5|13354.5|13379.5|13354.5|13379.5|13354.5|13379.5|13354.5|0
1649046160000|2022-04-04 04:22:40|13379.2|13354.2|13378.8|13353.8|13379.2|13354.2|13378.8|13353.8|0
1649046260000|2022-04-04 04:24:20|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|13373.7|13358.7|0
1649046270000|2022-04-04 04:24:30|13374|13359|13374|13359|13374|13359|13374|13359|0
1649046400000|2022-04-04 04:26:40|13374.7|13359.7|13374.7|13359.7|13374.7|13359.7|13374.7|13359.7|0
1649046440000|2022-04-04 04:27:20|13374|13359|13373.6|13358.6|13374|13359|13373.6|13358.6|5
1649046450000|2022-04-04 04:27:30|13374|13359|13379.2|13354.2|13379.4|13359.7|13374|13354.2|14
1649046470000|2022-04-04 04:27:50|13379.4|13354.4|13379.4|13354.4|13379.4|13354.4|13379.4|13354.4|1
1649046480000|2022-04-04 04:28:00|13379|13354|13379.4|13354.4|13379.4|13359.2|13374.2|13354|0
1649046490000|2022-04-04 04:28:10|13379|13354|13379|13354|13379|13354|13379|13354|0
1649046780000|2022-04-04 04:33:00|13379.4|13354.4|13379.4|13354.4|13379.4|13354.4|13379.4|13354.4|0
1649046790000|2022-04-04 04:33:10|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|0
1649046800000|2022-04-04 04:33:20|13374.4|13359.4|13375.9|13360.9|13375.9|13360.9|13374.4|13359.4|1
1649046810000|2022-04-04 04:33:30|13376.2|13361.2|13376.2|13361.2|13376.2|13361.2|13376.2|13361.2|0
1649046930000|2022-04-04 04:35:30|13377.2|13362.2|13377.2|13362.2|13377.2|13362.2|13377.2|13362.2|0
1649046990000|2022-04-04 04:36:30|13377.1|13362.1|13377.1|13362.1|13377.1|13362.1|13377.1|13362.1|0
1649047270000|2022-04-04 04:41:10|13377.3|13362.3|13377.3|13362.3|13377.3|13362.3|13377.3|13362.3|0
1649047390000|2022-04-04 04:43:10|13377.2|13362.2|13377.2|13362.2|13377.2|13362.2|13377.2|13362.2|0
1649047410000|2022-04-04 04:43:30|13377.5|13362.5|13377.5|13362.5|13377.5|13362.5|13377.5|13362.5|0
1649047520000|2022-04-04 04:45:20|||||||||1
1649047870000|2022-04-04 04:51:10|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|13375.3|13360.3|0
1649047880000|2022-04-04 04:51:20|13374.3|13359.3|13376.7|13361.7|13376.7|13361.7|13374.3|13359.3|0
1649047890000|2022-04-04 04:51:30|13378.5|13363.5|13378.5|13363.5|13378.5|13363.5|13378.5|13363.5|0
1649048020000|2022-04-04 04:53:40|||||||||1
1649048140000|2022-04-04 04:55:40|13379|13364|13378.8|13363.8|13379.3|13364.3|13378.6|13363.6|0
1649048150000|2022-04-04 04:55:50|13379.3|13364.3|13379.3|13364.3|13379.3|13364.3|13379.3|13364.3|0
1649048190000|2022-04-04 04:56:30|13378.9|13363.9|13378.9|13363.9|13378.9|13363.9|13378.9|13363.9|0
1649048390000|2022-04-04 04:59:50|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|13378.7|13363.7|1
1649048520000|2022-04-04 05:02:00|13378.9|13363.9|13378.7|13363.7|13378.9|13363.9|13378.7|13363.7|0
1649048740000|2022-04-04 05:05:40|13383.2|13368.2|13380.4|13365.4|13383.2|13368.2|13379.4|13364.4|3
1649048770000|2022-04-04 05:06:10|13380.1|13365.1|13380.1|13365.1|13380.1|13365.1|13380.1|13365.1|0
1649048880000|2022-04-04 05:08:00|13380|13365|13380|13365|13380|13365|13380|13365|0
1649048910000|2022-04-04 05:08:30|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|0
1649049030000|2022-04-04 05:10:30|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|13380.7|13365.7|0
1649049280000|2022-04-04 05:14:40|13381.1|13366.1|13381.1|13366.1|13381.1|13366.1|13381.1|13366.1|0
1649049350000|2022-04-04 05:15:50|13380.6|13365.6|13380.6|13365.6|13380.6|13365.6|13380.6|13365.6|0
1649049400000|2022-04-04 05:16:40|13380.9|13365.9|13380.9|13365.9|13380.9|13365.9|13380.9|13365.9|0
1649049470000|2022-04-04 05:17:50|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|13380.4|13365.4|0
1649049490000|2022-04-04 05:18:10|13380|13365|13381.7|13366.7|13381.7|13366.7|13380|13365|1
1649049780000|2022-04-04 05:23:00|13382|13367|13382|13367|13382|13367|13382|13367|0
1649049900000|2022-04-04 05:25:00|13382.4|13367.4|13382.4|13367.4|13382.4|13367.4|13382.4|13367.4|0
1649049980000|2022-04-04 05:26:20|13382.2|13367.2|13381.9|13366.9|13382.2|13367.2|13381.9|13366.9|0
1649050000000|2022-04-04 05:26:40|13382|13367|13382.4|13367.4|13382.4|13367.4|13382|13367|0
1649050020000|2022-04-04 05:27:00|||||||||1
1649050060000|2022-04-04 05:27:40|13382.3|13367.3|13382.3|13367.3|13382.3|13367.3|13382.3|13367.3|0
1649050220000|2022-04-04 05:30:20|13382.2|13367.2|13381.8|13366.8|13382.2|13367.2|13381.8|13366.8|0
1649050230000|2022-04-04 05:30:30|13382.8|13367.8|13385.8|13370.8|13385.8|13370.8|13382.8|13367.8|1
1649050240000|2022-04-04 05:30:40|13394|13379|13393.6|13378.6|13394|13379|13393.3|13378.3|6
1649050260000|2022-04-04 05:31:00|13388.5|13373.5|13381.8|13366.8|13388.5|13373.5|13381.8|13366.8|23
1649050270000|2022-04-04 05:31:10|13381.6|13366.6|13378.1|13363.1|13381.6|13366.6|13378.1|13363.1|1
1649050280000|2022-04-04 05:31:20|13377.1|13362.1|13372.6|13357.6|13377.1|13362.1|13372.6|13357.6|0
1649050290000|2022-04-04 05:31:30|13372.5|13357.5|13373.6|13358.6|13377.6|13362.6|13371.8|13356.8|4
1649050300000|2022-04-04 05:31:40|13373.3|13358.3|13375.5|13360.5|13375.6|13360.6|13372.6|13357.6|5
1649050310000|2022-04-04 05:31:50|13375.1|13360.1|13377.1|13362.1|13377.1|13362.1|13375.1|13360.1|5
1649050320000|2022-04-04 05:32:00|13377.3|13362.3|13378.6|13363.6|13378.6|13363.6|13377.3|13362.3|0
1649050330000|2022-04-04 05:32:10|13379.1|13364.1|13380.1|13365.1|13380.1|13365.1|13379.1|13364.1|0
1649050340000|2022-04-04 05:32:20|13381.1|13366.1|13383.1|13368.1|13386.6|13371.6|13381.1|13366.1|3
1649050350000|2022-04-04 05:32:30|13383.6|13368.6|13386.1|13371.1|13386.8|13371.8|13383.6|13368.6|3
1649050360000|2022-04-04 05:32:40|13386.6|13371.6|13385.6|13370.6|13387.6|13372.6|13385.6|13370.6|2
1649050370000|2022-04-04 05:32:50|13386.1|13371.1|13384.6|13369.6|13387.1|13372.1|13383.1|13368.1|2
1649050380000|2022-04-04 05:33:00|13385.5|13370.5|13386.1|13371.1|13387.1|13372.1|13385.5|13370.5|2
1649050390000|2022-04-04 05:33:10|13386.4|13371.4|13387.1|13372.1|13387.1|13372.1|13386.1|13371.1|0
1649050410000|2022-04-04 05:33:30|13388.6|13373.6|13388.1|13373.1|13389.1|13374.1|13387.1|13372.1|0
1649050420000|2022-04-04 05:33:40|13388|13373|13387.1|13372.1|13388.6|13373.6|13386.6|13371.6|0
1649050430000|2022-04-04 05:33:50|13388|13373|13388|13373|13388|13373|13388|13373|0
1649050440000|2022-04-04 05:34:00|13387.6|13372.6|13387.6|13372.6|13387.6|13372.6|13387.1|13372.1|0
1649050520000|2022-04-04 05:35:20|13387.5|13372.5|13386.1|13371.1|13388.1|13373.1|13386.1|13371.1|0
1649050530000|2022-04-04 05:35:30|13387.1|13372.1|13387.1|13372.1|13388.1|13373.1|13386.1|13371.1|0
1649050690000|2022-04-04 05:38:10|13387.6|13372.6|13386.1|13371.1|13387.6|13372.6|13386.1|13371.1|1
1649050770000|2022-04-04 05:39:30|13385.9|13370.9|13384.1|13369.1|13385.9|13370.9|13383.6|13368.6|1
1649050780000|2022-04-04 05:39:40|13384.4|13369.4|13384.4|13369.4|13384.4|13369.4|13384.4|13369.4|0
1649050880000|2022-04-04 05:41:20|13385.4|13370.4|13386.9|13371.9|13386.9|13371.9|13385.4|13370.4|0
1649050890000|2022-04-04 05:41:30|13387.4|13372.4|13387.4|13372.4|13387.4|13372.4|13387.4|13372.4|0
1649050900000|2022-04-04 05:41:40|13387.1|13372.1|13387.4|13372.4|13387.4|13372.4|13387.1|13372.1|1
1649050910000|2022-04-04 05:41:50|13385.4|13370.4|13386.4|13371.4|13386.4|13371.4|13385.4|13370.4|0
1649050950000|2022-04-04 05:42:30|13386.1|13371.1|13386.1|13371.1|13386.1|13371.1|13386.1|13371.1|0
1649050970000|2022-04-04 05:42:50|||||||||2
1649051040000|2022-04-04 05:44:00|13384.6|13369.6|13384.6|13369.6|13384.6|13369.6|13384.6|13369.6|0
1649051050000|2022-04-04 05:44:10|13390.1|13375.1|13392.4|13377.4|13392.4|13377.4|13390.1|13375.1|4
1649051060000|2022-04-04 05:44:20|13389|13374|13387.6|13372.6|13389|13374|13387.6|13372.6|1
1649051070000|2022-04-04 05:44:30|13388.1|13373.1|13387.6|13372.6|13388.1|13373.1|13387.6|13372.6|3
1649051080000|2022-04-04 05:44:40|13388.1|13373.1|13387.6|13372.6|13388.1|13373.1|13387.1|13372.1|0
1649051090000|2022-04-04 05:44:50|13389.1|13374.1|13388.8|13373.8|13389.6|13374.6|13387.7|13372.7|9
1649051100000|2022-04-04 05:45:00|13388.1|13373.1|13390.7|13375.7|13390.7|13375.7|13387.6|13372.6|8
1649051110000|2022-04-04 05:45:10|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|0
1649051130000|2022-04-04 05:45:30|13391.1|13376.1|13391.1|13376.1|13391.1|13376.1|13390.6|13375.6|1
1649051170000|2022-04-04 05:46:10|13390.9|13375.9|13391.1|13376.1|13391.1|13376.1|13390.6|13375.6|0
1649051280000|2022-04-04 05:48:00|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|13391.4|13376.4|0
1649051300000|2022-04-04 05:48:20|13390.9|13375.9|13390.9|13375.9|13390.9|13375.9|13390.9|13375.9|0
1649051350000|2022-04-04 05:49:10|13389.9|13374.9|13389.9|13374.9|13389.9|13374.9|13389.9|13374.9|0
1649051360000|2022-04-04 05:49:20|13385.3|13370.3|13383.4|13368.4|13385.3|13370.3|13383.4|13368.4|3
1649051370000|2022-04-04 05:49:30|13383.3|13368.3|13378.7|13363.7|13383.3|13368.3|13377.4|13362.4|3
1649051380000|2022-04-04 05:49:40|13379.3|13364.3|13379.9|13364.9|13379.9|13364.9|13378.9|13363.9|5
1649051390000|2022-04-04 05:49:50|13381.9|13366.9|13386.9|13371.9|13386.9|13371.9|13381.9|13366.9|2
1649051400000|2022-04-04 05:50:00|13388.3|13373.3|13388.3|13373.3|13388.3|13373.3|13388.3|13373.3|0
1649051410000|2022-04-04 05:50:10|13388.2|13373.2|13388.2|13373.2|13388.2|13373.2|13388.2|13373.2|0
1649051420000|2022-04-04 05:50:20|13388.4|13373.4|13388.6|13373.6|13388.7|13373.7|13388.4|13373.4|0
1649051430000|2022-04-04 05:50:30|13388.7|13373.7|13388.7|13373.7|13388.7|13373.7|13388.7|13373.7|0
1649051440000|2022-04-04 05:50:40|13388.6|13373.6|13387.7|13372.7|13388.6|13373.6|13387.7|13372.7|0
1649051470000|2022-04-04 05:51:10|13388.7|13373.7|13388.7|13373.7|13388.7|13373.7|13388.7|13373.7|0
1649051480000|2022-04-04 05:51:20|13388.9|13373.9|13388.7|13373.7|13391.7|13376.7|13388.7|13373.7|2
1649051490000|2022-04-04 05:51:30|13389.7|13374.7|13391.2|13376.2|13391.7|13376.7|13389.7|13374.7|2
1649051500000|2022-04-04 05:51:40|13390.2|13375.2|13382.4|13367.4|13390.2|13375.2|13382.4|13367.4|3
1649051510000|2022-04-04 05:51:50|13381.9|13366.9|13381.5|13366.5|13381.9|13366.9|13381.5|13366.5|0
1649051560000|2022-04-04 05:52:40|13381.2|13366.2|13380.5|13365.5|13381.2|13366.2|13380.5|13365.5|0
1649051570000|2022-04-04 05:52:50|13380.4|13365.4|13375.9|13360.9|13380.4|13365.4|13375.9|13360.9|1
1649051580000|2022-04-04 05:53:00|13375.3|13360.3|13371.9|13356.9|13375.3|13360.3|13371.9|13356.9|0
1649051590000|2022-04-04 05:53:10|13372.3|13357.3|13371.9|13356.9|13373.4|13358.4|13371.4|13356.4|2
1649051600000|2022-04-04 05:53:20|||||||||2
1649051610000|2022-04-04 05:53:30|13373|13358|13371.5|13356.5|13375.4|13360.4|13371.5|13356.5|4
1649051620000|2022-04-04 05:53:40|13372.6|13357.6|13375|13360|13375|13360|13372.6|13357.6|0
1649051630000|2022-04-04 05:53:50|13377.5|13362.5|13378|13363|13378|13363|13377.5|13362.5|1
1649051640000|2022-04-04 05:54:00|13378.2|13363.2|13381|13366|13381|13366|13378.2|13363.2|0
1649051650000|2022-04-04 05:54:10|13380.7|13365.7|13382|13367|13382|13367|13380.5|13365.5|0
1649051660000|2022-04-04 05:54:20|13382.2|13367.2|13387.2|13372.2|13387.2|13372.2|13382.2|13367.2|0
1649051670000|2022-04-04 05:54:30|13387.5|13372.5|13388.7|13373.7|13388.7|13373.7|13387.5|13372.5|0
1649051680000|2022-04-04 05:54:40|13388.8|13373.8|13388.2|13373.2|13389.2|13374.2|13385.7|13370.7|1
1649051690000|2022-04-04 05:54:50|13388.5|13373.5|13388|13373|13389.3|13374.3|13388|13373|5
1649051700000|2022-04-04 05:55:00|13389.5|13374.5|13383.4|13368.4|13389.7|13374.7|13383.4|13368.4|10
1649051710000|2022-04-04 05:55:10|13382|13367|13378.4|13363.4|13382|13367|13375|13360|3
1649051720000|2022-04-04 05:55:20|13377|13362|13375.9|13360.9|13377|13362|13375.5|13360.5|0
1649051730000|2022-04-04 05:55:30|13375.5|13360.5|13374.5|13359.5|13375.5|13360.5|13374.5|13359.5|0
1649051740000|2022-04-04 05:55:40|13373.5|13358.5|13372.5|13357.5|13373.5|13358.5|13372.5|13357.5|0
1649051750000|2022-04-04 05:55:50|13372.9|13357.9|13375.4|13360.4|13375.5|13360.5|13372.5|13357.5|4
1649051760000|2022-04-04 05:56:00|13374.9|13359.9|13373.9|13358.9|13374.9|13359.9|13373.9|13358.9|1
1649051770000|2022-04-04 05:56:10|13377.4|13362.4|13374.4|13359.4|13377.4|13362.4|13373.9|13358.9|5
1649051780000|2022-04-04 05:56:20|13377.9|13362.9|13386.4|13371.4|13389.9|13371.9|13375.3|13360.3|4
1649051810000|2022-04-04 05:56:50|13390.8|13365.8|13389|13364|13390.8|13369.4|13384.2|13364|0
1649051820000|2022-04-04 05:57:00|13384.2|13369.2|13385|13370|13389|13370|13384.2|13364|0
1649051830000|2022-04-04 05:57:10|13385.9|13370.9|13380.5|13365.5|13389.4|13371.4|13380.5|13364.4|0
1649051850000|2022-04-04 05:57:30|13380.2|13365.2|13379.5|13364.5|13380.2|13365.2|13379.5|13364.5|0
1649051860000|2022-04-04 05:57:40|13376.9|13361.9|13376.9|13361.9|13376.9|13361.9|13376.9|13361.9|0
1649051870000|2022-04-04 05:57:50|13375.4|13360.4|13374.9|13359.9|13375.4|13360.4|13374.9|13359.9|2
1649051880000|2022-04-04 05:58:00|13375|13360|13374.2|13359.2|13375|13360|13374.2|13359.2|3
1649051890000|2022-04-04 05:58:10|13375.1|13360.1|13374.2|13359.2|13376.3|13361.3|13374.2|13359.2|2
1649051900000|2022-04-04 05:58:20|13375.6|13360.6|13379.1|13364.1|13379.1|13364.1|13374.2|13359.2|10
1649051910000|2022-04-04 05:58:30|13380.2|13365.2|13380.2|13365.2|13380.2|13365.2|13380.2|13365.2|0
1649051950000|2022-04-04 05:59:10|13377|13362|13375.4|13360.4|13377|13362|13375|13360|0
1649051960000|2022-04-04 05:59:20|13375|13360|13375|13360|13378.5|13363.5|13375|13360|3
1649051970000|2022-04-04 05:59:30|13379|13364|13379.5|13364.5|13379.5|13364.5|13374.5|13359.5|3
1649051980000|2022-04-04 05:59:40|13380.7|13365.7|13381|13366|13381|13366|13380.7|13365.7|5
1649051990000|2022-04-04 05:59:50|13382|13367|13382|13367|13382|13367|13382|13367|0
1649052010000|2022-04-04 06:00:10|13383.4|13368.4|13388|13373|13388|13373|13383.4|13368.4|0
1649052020000|2022-04-04 06:00:20|13389|13374|13390|13375|13390|13375|13389|13374|0
1649052030000|2022-04-04 06:00:30|||||||||3
1649052040000|2022-04-04 06:00:40|13386.9|13371.9|13376.5|13361.5|13389.5|13374.5|13376.5|13361.5|13
1649052050000|2022-04-04 06:00:50|13376.7|13361.7|13381.7|13366.7|13381.7|13366.7|13376.7|13361.7|0
1649052060000|2022-04-04 06:01:00|13384.7|13369.7|13385.7|13370.7|13385.7|13370.7|13384.2|13369.2|4
1649052070000|2022-04-04 06:01:10|13384.4|13369.4|13386.2|13371.2|13386.2|13371.2|13381.7|13366.7|2
1649052080000|2022-04-04 06:01:20|13387.2|13372.2|13386.8|13371.8|13387.2|13372.2|13386.2|13371.2|1
1649052090000|2022-04-04 06:01:30|13387.2|13372.2|13382.2|13367.2|13387.5|13372.5|13381|13366|4
1649052100000|2022-04-04 06:01:40|13385.7|13370.7|13380.5|13365.5|13386|13371|13380.5|13365.5|10
1649052110000|2022-04-04 06:01:50|13378|13363|13378|13363|13378|13363|13378|13363|2
1649052230000|2022-04-04 06:03:50|13377|13362|13377.1|13362.1|13377.5|13362.5|13377|13362|0
1649052240000|2022-04-04 06:04:00|13377.5|13362.5|13377.5|13362.5|13377.5|13362.5|13377.5|13362.5|0
1649052280000|2022-04-04 06:04:40|13378.8|13363.8|13367.8|13352.8|13379.3|13364.3|13367.8|13352.8|1
1649052300000|2022-04-04 06:05:00|13368.3|13353.3|13368.3|13353.3|13368.3|13353.3|13368.3|13353.3|0
1649052340000|2022-04-04 06:05:40|13368.2|13353.2|13374.8|13349.8|13374.8|13355|13366.8|13349.8|8
1649052350000|2022-04-04 06:05:50|13370|13355|13370.1|13355.1|13370.1|13355.1|13370|13355|0
1649052360000|2022-04-04 06:06:00|13370.4|13355.4|13370.8|13355.8|13370.8|13355.8|13370.4|13355.4|0
1649052370000|2022-04-04 06:06:10|13371.3|13356.3|13374.8|13359.8|13379.3|13359.8|13371.3|13353.3|0
1649052380000|2022-04-04 06:06:20|13379.6|13354.6|13375.8|13360.8|13379.6|13360.8|13374.4|13354.6|0
1649052390000|2022-04-04 06:06:30|13375.9|13360.9|13377.3|13362.3|13377.3|13362.3|13375.9|13360.9|0
1649052400000|2022-04-04 06:06:40|13377.1|13362.1|13373.5|13358.5|13378.6|13363.6|13373.5|13358.5|4
1649052410000|2022-04-04 06:06:50|13373.2|13358.2|13377.3|13362.3|13377.8|13362.8|13373.2|13358.2|1
1649052420000|2022-04-04 06:07:00|13378.3|13363.3|13372.3|13357.3|13378.3|13363.3|13369.6|13350.5|3
1649052430000|2022-04-04 06:07:10|13372.9|13357.9|13377.3|13362.3|13377.8|13362.8|13372.9|13357.9|2
1649052440000|2022-04-04 06:07:20|13377.1|13362.1|13376.8|13361.8|13378.8|13363.8|13376.8|13361.8|3
1649052450000|2022-04-04 06:07:30|13375.4|13360.4|13378.3|13363.3|13378.3|13363.3|13372.3|13357.3|3
1649052460000|2022-04-04 06:07:40|13378.4|13363.4|13378.8|13363.8|13378.8|13363.8|13378.4|13363.4|0
1649052470000|2022-04-04 06:07:50|13378.1|13363.1|13377.3|13362.3|13378.1|13363.1|13377.3|13362.3|1
1649052480000|2022-04-04 06:08:00|13372.8|13357.8|13370.1|13355.1|13378.1|13363.1|13369.8|13354.8|3
1649052490000|2022-04-04 06:08:10|13372.3|13357.3|13374.4|13359.4|13374.4|13359.4|13371.8|13356.8|0
1649052510000|2022-04-04 06:08:30|13374.8|13359.8|13374.8|13359.8|13374.8|13359.8|13374.8|13359.8|0
1649052520000|2022-04-04 06:08:40|13375.1|13360.1|13376.8|13361.8|13376.8|13361.8|13375.1|13360.1|0
1649052530000|2022-04-04 06:08:50|13377.2|13362.2|13378.8|13363.8|13379.3|13364.3|13377.2|13362.2|1
1649052540000|2022-04-04 06:09:00|13378.6|13363.6|13373.7|13358.7|13379.3|13364.3|13373.7|13358.7|4
1649052550000|2022-04-04 06:09:10|13372.3|13357.3|13379.1|13364.1|13379.1|13364.1|13372.3|13357.3|2
1649052560000|2022-04-04 06:09:20|13377.8|13362.8|13377.8|13362.8|13377.8|13362.8|13377.8|13362.8|0
1649052570000|2022-04-04 06:09:30|13378.3|13363.3|13375.3|13360.3|13378.3|13363.3|13372.8|13357.8|2
1649052590000|2022-04-04 06:09:50|13376.3|13361.3|13376.3|13361.3|13376.3|13361.3|13376.3|13361.3|0
1649052610000|2022-04-04 06:10:10|13377.6|13362.6|13371.6|13356.6|13378.8|13363.8|13371.6|13356.6|5
1649052630000|2022-04-04 06:10:30|13371.3|13356.3|13371.3|13356.3|13371.3|13356.3|13371.3|13356.3|0
1649052640000|2022-04-04 06:10:40|13370.8|13355.8|13372.8|13357.8|13372.8|13357.8|13370.8|13355.8|4
1649052650000|2022-04-04 06:10:50|13373.2|13358.2|13375.8|13360.8|13375.8|13360.8|13373.2|13358.2|3
1649052670000|2022-04-04 06:11:10|13376.3|13361.3|13376.3|13361.3|13376.3|13361.3|13376.3|13361.3|0
1649052690000|2022-04-04 06:11:30|13376|13361|13378.3|13363.3|13378.3|13363.3|13375.3|13360.3|1
1649052700000|2022-04-04 06:11:40|13377.9|13362.9|13377.8|13362.8|13377.9|13362.9|13377.8|13362.8|1
1649052710000|2022-04-04 06:11:50|13378.3|13363.3|13378.3|13363.3|13378.3|13363.3|13378.3|13363.3|1
1649052720000|2022-04-04 06:12:00|13377.9|13362.9|13378.4|13363.4|13378.4|13363.4|13375.3|13360.3|2
1649052730000|2022-04-04 06:12:10|13377.5|13362.5|13375.3|13360.3|13379.3|13364.3|13374.8|13359.8|5
1649052740000|2022-04-04 06:12:20|13367.3|13352.3|13366.3|13351.3|13367.3|13352.3|13366.3|13351.3|12
1649052770000|2022-04-04 06:12:50|13366|13351|13364.3|13349.3|13366|13351|13364.3|13349.3|0
1649052780000|2022-04-04 06:13:00|13366.5|13351.5|13365.8|13350.8|13366.5|13351.5|13365.8|13350.8|1
1649052790000|2022-04-04 06:13:10|13365.6|13350.6|13366.1|13351.1|13366.1|13351.1|13364.8|13349.8|8
1649052800000|2022-04-04 06:13:20|13366.9|13351.9|13368.9|13353.9|13368.9|13353.9|13366.9|13351.9|1
1649052810000|2022-04-04 06:13:30|13370.6|13355.6|13370.9|13355.9|13372.9|13357.9|13370.6|13355.6|1
1649052820000|2022-04-04 06:13:40|13371.4|13356.4|13371.4|13356.4|13371.4|13356.4|13371.4|13356.4|0
1649052920000|2022-04-04 06:15:20|13371.9|13356.9|13373.9|13358.9|13373.9|13358.9|13371.9|13356.9|0
1649052930000|2022-04-04 06:15:30|13374.9|13359.9|13374.9|13359.9|13374.9|13359.9|13374.9|13359.9|0
1649052940000|2022-04-04 06:15:40|13375.1|13360.1|13375.4|13360.4|13375.4|13360.4|13374.9|13359.9|3
1649052950000|2022-04-04 06:15:50|13374.9|13359.9|13374.9|13359.9|13375.4|13360.4|13372.4|13357.4|3
1649052960000|2022-04-04 06:16:00|13372.5|13357.5|13370.9|13355.9|13372.5|13357.5|13366.4|13351.4|15
1649052970000|2022-04-04 06:16:10|13371.9|13356.9|13373.5|13358.5|13373.5|13358.5|13371.7|13356.7|4
1649052980000|2022-04-04 06:16:20|13373.9|13358.9|13367.9|13352.9|13373.9|13358.9|13367.9|13352.9|3
1649052990000|2022-04-04 06:16:30|13367.3|13352.3|13367.3|13352.3|13367.3|13352.3|13367.3|13352.3|1
1649053000000|2022-04-04 06:16:40|13366.9|13351.9|13373.4|13358.4|13373.4|13358.4|13366.9|13351.9|3
1649053010000|2022-04-04 06:16:50|13372.9|13357.9|13371.2|13356.2|13372.9|13357.9|13367.7|13352.7|12
1649053020000|2022-04-04 06:17:00|13370.9|13355.9|13372.4|13357.4|13372.4|13357.4|13366.9|13351.9|5
1649053030000|2022-04-04 06:17:10|13371.2|13356.2|13360.9|13345.9|13371.2|13356.2|13359.9|13344.9|3
1649053050000|2022-04-04 06:17:30|13360.7|13345.7|13362.4|13347.4|13362.4|13347.4|13360.4|13345.4|0
1649053100000|2022-04-04 06:18:20|13360.4|13345.4|13360.4|13345.4|13360.4|13345.4|13360.4|13345.4|1
1649053110000|2022-04-04 06:18:30|13359.9|13344.9|13359.9|13344.9|13359.9|13344.9|13359.9|13344.9|1
1649053120000|2022-04-04 06:18:40|13361.4|13346.4|13361.9|13346.9|13362.4|13347.4|13359.9|13344.9|4
1649053130000|2022-04-04 06:18:50|13362.2|13347.2|13367.9|13352.9|13367.9|13352.9|13362.2|13347.2|2
1649053140000|2022-04-04 06:19:00|13368.2|13353.2|13369.9|13354.9|13369.9|13354.9|13367.4|13352.4|0
1649053150000|2022-04-04 06:19:10|13370.2|13355.2|13370.7|13355.7|13370.7|13355.7|13370.2|13355.2|0
1649053160000|2022-04-04 06:19:20|13370.4|13355.4|13372|13357|13372.7|13357.7|13370.4|13355.4|4
1649053170000|2022-04-04 06:19:30|13372.7|13357.7|13372.9|13357.9|13373.4|13358.4|13372.7|13357.7|0
1649053180000|2022-04-04 06:19:40|13373.9|13358.9|13370.4|13355.4|13375.4|13360.4|13370.4|13355.4|3
1649053190000|2022-04-04 06:19:50|13368.4|13353.4|13370.4|13355.4|13370.4|13355.4|13368.4|13353.4|2
1649053200000|2022-04-04 06:20:00|13370.7|13355.7|13369.9|13354.9|13370.7|13355.7|13368.4|13353.4|14
1649053210000|2022-04-04 06:20:10|13367.1|13352.1|13367|13352|13369.4|13354.4|13366.9|13351.9|7
1649053220000|2022-04-04 06:20:20|13367.2|13352.2|13369.4|13354.4|13369.4|13354.4|13366.9|13351.9|2
1649053230000|2022-04-04 06:20:30|13369|13354|13369.4|13354.4|13369.4|13354.4|13365.4|13350.4|6
1649053240000|2022-04-04 06:20:40|13368.4|13353.4|13359.9|13344.9|13369.2|13354.2|13359.4|13344.4|12
1649053250000|2022-04-04 06:20:50|13359.4|13344.4|13359.9|13344.9|13362.4|13347.4|13359.4|13344.4|4
1649053260000|2022-04-04 06:21:00|13359.4|13344.4|13363.3|13348.3|13363.3|13348.3|13359.4|13344.4|2
1649053270000|2022-04-04 06:21:10|13364.4|13349.4|13368.5|13353.5|13368.5|13353.5|13364.4|13349.4|2
1649053280000|2022-04-04 06:21:20|13369.7|13354.7|13371.2|13356.2|13371.2|13356.2|13369.7|13354.7|0
1649053290000|2022-04-04 06:21:30|13371.1|13356.1|13370.7|13355.7|13371.1|13356.1|13370.7|13355.7|0
1649053300000|2022-04-04 06:21:40|13370.6|13355.6|13370|13355|13370.6|13355.6|13370|13355|0
1649053310000|2022-04-04 06:21:50|13370.6|13355.6|13366.6|13351.6|13370.6|13355.6|13364.7|13349.7|2
1649053320000|2022-04-04 06:22:00|13366.2|13351.2|13368.2|13353.2|13368.2|13353.2|13366.2|13351.2|0
1649053360000|2022-04-04 06:22:40|13367.2|13352.2|13366.2|13351.2|13367.2|13352.2|13366.2|13351.2|0
1649053370000|2022-04-04 06:22:50|13365.9|13350.9|13364.6|13349.6|13365.9|13350.9|13364.6|13349.6|0
1649053380000|2022-04-04 06:23:00|13364.2|13349.2|13361.1|13346.1|13364.2|13349.2|13361.1|13346.1|2
1649053390000|2022-04-04 06:23:10|13360.7|13345.7|13364.2|13349.2|13364.2|13349.2|13360.7|13345.7|6
1649053400000|2022-04-04 06:23:20|13365.6|13350.6|13365.9|13350.9|13366.9|13351.9|13365.6|13350.6|3
1649053460000|2022-04-04 06:24:20|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|13366.3|13351.3|0
1649053470000|2022-04-04 06:24:30|13367.4|13352.4|13370.4|13355.4|13370.4|13355.4|13367.4|13352.4|0
1649053530000|2022-04-04 06:25:30|13369.1|13354.1|13368.7|13353.7|13371.9|13356.9|13365.9|13350.9|3
1649053540000|2022-04-04 06:25:40|13367.4|13352.4|13371|13356|13371.9|13356.9|13366.9|13351.9|3
1649053550000|2022-04-04 06:25:50|13371.4|13356.4|13366.9|13351.9|13371.9|13356.9|13366.9|13351.9|4
1649053560000|2022-04-04 06:26:00|13361.4|13346.4|13360.4|13345.4|13361.4|13346.4|13360.4|13345.4|1
1649053620000|2022-04-04 06:27:00|13360.3|13345.3|13360.3|13345.3|13360.3|13345.3|13360.3|13345.3|0
1649053630000|2022-04-04 06:27:10|13359.8|13344.8|13359.3|13344.3|13359.8|13344.8|13359.3|13344.3|0
1649053640000|2022-04-04 06:27:20|13361.8|13346.8|13359.8|13344.8|13362.3|13347.3|13359.3|13344.3|3
1649053650000|2022-04-04 06:27:30|13359.7|13344.7|13363.2|13348.2|13363.2|13348.2|13359.7|13344.7|3
1649053660000|2022-04-04 06:27:40|13365.7|13350.7|13365.7|13350.7|13365.7|13350.7|13365.7|13350.7|1
1649053670000|2022-04-04 06:27:50|13366.5|13351.5|13367.7|13352.7|13368.2|13353.2|13366.5|13351.5|0
1649053720000|2022-04-04 06:28:40|13368.2|13353.2|13368.2|13353.2|13368.2|13353.2|13368.2|13353.2|0
1649053730000|2022-04-04 06:28:50|13368.8|13353.8|13368|13353|13370.2|13355.2|13367.2|13352.2|3
1649053740000|2022-04-04 06:29:00|13369.7|13354.7|13365.7|13350.7|13369.7|13354.7|13365.7|13350.7|5
1649053750000|2022-04-04 06:29:10|13364.7|13349.7|13361|13346|13364.7|13349.7|13361|13346|2
1649053770000|2022-04-04 06:29:30|13360.7|13345.7|13360.7|13345.7|13360.7|13345.7|13360.7|13345.7|0
1649053780000|2022-04-04 06:29:40|13361|13346|13361|13346|13361|13346|13361|13346|0
1649053800000|2022-04-04 06:30:00|13361.2|13346.2|13361.6|13346.6|13361.6|13346.6|13360.7|13345.7|2
1649053810000|2022-04-04 06:30:10|13360.7|13345.7|13364.7|13349.7|13364.7|13349.7|13360.7|13345.7|4
1649053820000|2022-04-04 06:30:20|13365|13350|13365.3|13350.3|13365.3|13350.3|13365|13350|0
1649053890000|2022-04-04 06:31:30|13364.8|13349.8|13364.8|13349.8|13364.8|13349.8|13364.8|13349.8|0
1649053910000|2022-04-04 06:31:50|13364.7|13349.7|13364.3|13349.3|13366.3|13351.3|13364.3|13349.3|2
1649053920000|2022-04-04 06:32:00|13364.8|13349.8|13366.3|13351.3|13366.3|13351.3|13364.3|13349.3|8
1649053930000|2022-04-04 06:32:10|13366.8|13351.8|13366.8|13351.8|13366.8|13351.8|13366.8|13351.8|1
1649053950000|2022-04-04 06:32:30|13364.3|13349.3|13365.3|13350.3|13365.3|13350.3|13364.1|13349.1|3
1649053980000|2022-04-04 06:33:00|||||||||3
1649053990000|2022-04-04 06:33:10|13363.6|13348.6|13364.3|13349.3|13364.3|13349.3|13360.8|13345.8|7
1649054000000|2022-04-04 06:33:20|13361.3|13346.3|13362.8|13347.8|13362.8|13347.8|13361.3|13346.3|0
1649054010000|2022-04-04 06:33:30|13363.3|13348.3|13364.3|13349.3|13364.3|13349.3|13362.8|13347.8|3
1649054020000|2022-04-04 06:33:40|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|13363.8|13348.8|1
1649054030000|2022-04-04 06:33:50|13361.2|13346.2|13365.2|13350.2|13365.2|13350.2|13361.2|13346.2|1
1649054040000|2022-04-04 06:34:00|13364.2|13349.2|13362.2|13347.2|13364.7|13349.7|13362.2|13347.2|10
1649054050000|2022-04-04 06:34:10|13362|13347|13360.2|13345.2|13362|13347|13360.2|13345.2|2
1649054060000|2022-04-04 06:34:20|13360|13345|13359.2|13344.2|13360.2|13345.2|13359.2|13344.2|2
1649054070000|2022-04-04 06:34:30|13358.7|13343.7|13359.5|13344.5|13361.2|13346.2|13358.7|13343.7|1
1649054080000|2022-04-04 06:34:40|13359.2|13344.2|13359.2|13344.2|13359.7|13344.7|13358.5|13343.5|3
1649054090000|2022-04-04 06:34:50|13360.7|13345.7|13359.7|13344.7|13360.7|13345.7|13359|13344|2
1649054100000|2022-04-04 06:35:00|13359.5|13344.5|13360.2|13345.2|13362.2|13347.2|13359.2|13344.2|1
1649054110000|2022-04-04 06:35:10|13360.8|13345.8|13360.2|13345.2|13361.5|13346.5|13360.2|13345.2|3
1649054120000|2022-04-04 06:35:20|13360.8|13345.8|13363.2|13348.2|13363.2|13348.2|13360.2|13345.2|4
1649054130000|2022-04-04 06:35:30|13365.2|13350.2|13365.3|13350.3|13365.3|13350.3|13365.2|13350.2|2
1649054140000|2022-04-04 06:35:40|13365.7|13350.7|13365.7|13350.7|13365.7|13350.7|13365.7|13350.7|0
1649054160000|2022-04-04 06:36:00|13365.2|13350.2|13362|13347|13365.2|13350.2|13362|13347|1
1649054170000|2022-04-04 06:36:10|13361.4|13346.4|13359.7|13344.7|13361.4|13346.4|13359.7|13344.7|0
1649054180000|2022-04-04 06:36:20|13359.5|13344.5|13359.8|13344.8|13361.9|13346.9|13359.2|13344.2|3
1649054190000|2022-04-04 06:36:30|13360.2|13345.2|13359.7|13344.7|13360.2|13345.2|13359.7|13344.7|0
1649054250000|2022-04-04 06:37:30|13359.6|13344.6|13359.6|13344.6|13359.6|13344.6|13359.6|13344.6|0
1649054260000|2022-04-04 06:37:40|13360.1|13345.1|13360.1|13345.1|13360.1|13345.1|13360.1|13345.1|2
1649054270000|2022-04-04 06:37:50|13360.8|13345.8|13362.6|13347.6|13362.6|13347.6|13360.8|13345.8|0
1649054280000|2022-04-04 06:38:00|13362|13347|13362|13347|13362|13347|13362|13347|0
1649054340000|2022-04-04 06:39:00|13362.1|13347.1|13365|13350|13365|13350|13362.1|13347.1|1
1649054360000|2022-04-04 06:39:20|13362.5|13347.5|13362.6|13347.6|13362.6|13347.6|13362.5|13347.5|0
1649054370000|2022-04-04 06:39:30|13363|13348|13362.8|13347.8|13363|13348|13362.8|13347.8|0
1649054380000|2022-04-04 06:39:40|13362.5|13347.5|13362.5|13347.5|13362.5|13347.5|13362.5|13347.5|0
1649054410000|2022-04-04 06:40:10|13363.2|13348.2|13363.2|13348.2|13363.2|13348.2|13363.2|13348.2|0
1649054450000|2022-04-04 06:40:50|13361.7|13346.7|13362.2|13347.2|13362.2|13347.2|13361.7|13346.7|0
1649054500000|2022-04-04 06:41:40|13361.7|13346.7|13361.7|13346.7|13361.7|13346.7|13361.7|13346.7|1
1649054530000|2022-04-04 06:42:10|13361.3|13346.3|13361.8|13346.8|13361.8|13346.8|13361.3|13346.3|1
1649054710000|2022-04-04 06:45:10|13361.5|13346.5|13360.3|13345.3|13361.5|13346.5|13359.8|13344.8|0
1649054720000|2022-04-04 06:45:20|13359.8|13344.8|13360.7|13345.7|13360.8|13345.8|13359.8|13344.8|0
1649054730000|2022-04-04 06:45:30|13360.8|13345.8|13360.5|13345.5|13360.8|13345.8|13360.3|13345.3|0
1649054740000|2022-04-04 06:45:40|13360.3|13345.3|13361.3|13346.3|13361.3|13346.3|13359.8|13344.8|0
1649054790000|2022-04-04 06:46:30|13361.7|13346.7|13361.7|13346.7|13361.7|13346.7|13361.7|13346.7|0
1649054800000|2022-04-04 06:46:40|13362.7|13347.7|13362|13347|13362.7|13347.7|13362|13347|3
1649054820000|2022-04-04 06:47:00|13362.6|13347.6|13362.6|13347.6|13362.6|13347.6|13362.6|13347.6|0
1649054880000|2022-04-04 06:48:00|13363.1|13348.1|13363.1|13348.1|13363.1|13348.1|13363.1|13348.1|0
1649054890000|2022-04-04 06:48:10|13362.1|13347.1|13362.1|13347.1|13362.1|13347.1|13362.1|13347.1|1
1649054900000|2022-04-04 06:48:20|13361.8|13346.8|13361.8|13346.8|13361.8|13346.8|13361.8|13346.8|1
1649054910000|2022-04-04 06:48:30|13361.4|13346.4|13361.9|13346.9|13361.9|13346.9|13360.9|13345.9|0
1649054920000|2022-04-04 06:48:40|13361.6|13346.6|13361.6|13346.6|13361.6|13346.6|13361.6|13346.6|0
1649054960000|2022-04-04 06:49:20|||||||||6
1649055140000|2022-04-04 06:52:20|13361.7|13346.7|13361.9|13346.9|13362.4|13347.4|13361.7|13346.7|0
1649055150000|2022-04-04 06:52:30|13361.6|13346.6|13361.6|13346.6|13361.6|13346.6|13361.6|13346.6|0
1649055240000|2022-04-04 06:54:00|13361.7|13346.7|13362.1|13347.1|13362.1|13347.1|13361.1|13346.1|0
1649055250000|2022-04-04 06:54:10|13361.9|13346.9|13362.1|13347.1|13362.1|13347.1|13361.1|13346.1|0
1649055270000|2022-04-04 06:54:30|13361.9|13346.9|13362.1|13347.1|13362.1|13347.1|13361.4|13346.4|0
1649055280000|2022-04-04 06:54:40|13362.4|13347.4|13362.4|13347.4|13362.4|13347.4|13362.4|13347.4|0
1649055310000|2022-04-04 06:55:10|13361.9|13346.9|13362.4|13347.4|13362.4|13347.4|13361.8|13346.8|0
1649055340000|2022-04-04 06:55:40|13361.4|13346.4|13362.4|13347.4|13362.4|13347.4|13361.4|13346.4|0
1649055350000|2022-04-04 06:55:50|13360.9|13345.9|13360.4|13345.4|13360.9|13345.9|13360.4|13345.4|0
1649055360000|2022-04-04 06:56:00|13359.9|13344.9|13359.3|13344.3|13359.9|13344.9|13359.3|13344.3|0
1649055370000|2022-04-04 06:56:10|13358.9|13343.9|13359.5|13344.5|13359.5|13344.5|13358.8|13343.8|1
1649055390000|2022-04-04 06:56:30|13361.9|13346.9|13363.4|13348.4|13363.4|13348.4|13361.9|13346.9|0
1649055420000|2022-04-04 06:57:00|13363.8|13348.8|13363.1|13348.1|13363.8|13348.8|13362.3|13347.3|2
1649055430000|2022-04-04 06:57:10|13362.8|13347.8|13362.8|13347.8|13362.8|13347.8|13362.8|13347.8|0
1649055510000|2022-04-04 06:58:30|13364|13349|13364.1|13349.1|13364.1|13349.1|13363.8|13348.8|17
1649055520000|2022-04-04 06:58:40|13364.5|13349.5|13364.5|13349.5|13364.5|13349.5|13364.5|13349.5|0
1649055590000|2022-04-04 06:59:50|13364.6|13349.6|13363.8|13348.8|13365.3|13350.3|13363.5|13348.5|23
1649055600000|2022-04-04 07:00:00|13364.5|13349.5|13366.8|13351.8|13366.8|13351.8|13364.5|13349.5|1
1649055610000|2022-04-04 07:00:10|13366.9|13351.9|13367.3|13352.3|13367.3|13352.3|13366.9|13351.9|0
1649055620000|2022-04-04 07:00:20|13368.3|13353.3|13368.3|13353.3|13368.3|13353.3|13368.3|13353.3|0
1649055650000|2022-04-04 07:00:50|13368.4|13353.4|13373|13358|13373|13358|13368.4|13353.4|1
1649055660000|2022-04-04 07:01:00|13373.1|13358.1|13373.5|13358.5|13373.5|13358.5|13373.1|13358.1|0
1649055720000|2022-04-04 07:02:00|13373|13358|13373.3|13358.3|13373.5|13358.5|13373|13358|2
1649055730000|2022-04-04 07:02:10|13374|13359|13374|13359|13374|13359|13374|13359|0
1649055770000|2022-04-04 07:02:50|13373.5|13358.5|13374.5|13359.5|13374.5|13359.5|13373|13358|3
1649055780000|2022-04-04 07:03:00|13374.3|13359.3|13378.5|13363.5|13378.5|13363.5|13374.1|13359.1|6
1649055790000|2022-04-04 07:03:10|13378.3|13363.3|13374.5|13359.5|13378.5|13363.5|13374.5|13359.5|3
1649055800000|2022-04-04 07:03:20|13375.5|13360.5|13381.8|13366.8|13381.8|13366.8|13374.5|13359.5|7
1649055810000|2022-04-04 07:03:30|13381.3|13366.3|13382.3|13367.3|13382.3|13367.3|13381.1|13366.1|3
1649055820000|2022-04-04 07:03:40|13382|13367|13382.3|13367.3|13382.3|13367.3|13382|13367|0
1649055840000|2022-04-04 07:04:00|13382.1|13367.1|13382|13367|13382.3|13367.3|13382|13367|1
1649055910000|2022-04-04 07:05:10|13382.6|13367.6|13382.3|13367.3|13382.6|13367.6|13382.3|13367.3|1
1649055920000|2022-04-04 07:05:20|13383.3|13368.3|13383.3|13368.3|13383.3|13368.3|13383.1|13368.1|0
1649055930000|2022-04-04 07:05:30|13380.5|13365.5|13379.1|13364.1|13380.5|13365.5|13377.1|13362.1|1
1649055950000|2022-04-04 07:05:50|13378.8|13363.8|13379.3|13364.3|13379.3|13364.3|13378.8|13363.8|0
1649055990000|2022-04-04 07:06:30|13382|13367|13383.6|13368.6|13383.6|13368.6|13382|13367|1
1649056010000|2022-04-04 07:06:50|13383.2|13368.2|13383.2|13368.2|13383.2|13368.2|13383.2|13368.2|10
1649056020000|2022-04-04 07:07:00|13383.6|13368.6|13383.2|13368.2|13383.6|13368.6|13383.2|13368.2|1
1649056030000|2022-04-04 07:07:10|13383.6|13368.6|13383.6|13368.6|13383.6|13368.6|13383.6|13368.6|0
1649056080000|2022-04-04 07:08:00|13383.9|13368.9|13383.9|13368.9|13383.9|13368.9|13383.9|13368.9|1
1649056140000|2022-04-04 07:09:00|13384.4|13369.4|13383.9|13368.9|13384.9|13369.9|13383.9|13368.9|2
1649056150000|2022-04-04 07:09:10|13383.7|13368.7|13384.1|13369.1|13384.1|13369.1|13383.7|13368.7|2
1649056160000|2022-04-04 07:09:20|13385.6|13370.6|13385.6|13370.6|13386.1|13371.1|13385.4|13370.4|1
1649056170000|2022-04-04 07:09:30|13385.9|13370.9|13385.9|13370.9|13385.9|13370.9|13385.9|13370.9|0
1649056240000|2022-04-04 07:10:40|13386.4|13371.4|13386.4|13371.4|13386.4|13371.4|13386.4|13371.4|0
1649056310000|2022-04-04 07:11:50|13386.9|13371.9|13386.9|13371.9|13386.9|13371.9|13386.9|13371.9|0
1649056320000|2022-04-04 07:12:00|13385.8|13370.8|13385.9|13370.9|13385.9|13370.9|13384.7|13369.7|2
1649056340000|2022-04-04 07:12:20|13385.7|13370.7|13385.4|13370.4|13385.7|13370.7|13385.4|13370.4|0
1649056370000|2022-04-04 07:12:50|13380.6|13365.6|13379.6|13364.6|13380.6|13365.6|13379.1|13364.1|9
1649056380000|2022-04-04 07:13:00|13379.7|13364.7|13379.8|13364.8|13380.1|13365.1|13379.6|13364.6|0
1649056390000|2022-04-04 07:13:10|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|0
1649056400000|2022-04-04 07:13:20|13379.6|13364.6|13379.6|13364.6|13379.6|13364.6|13379.6|13364.6|0
1649056410000|2022-04-04 07:13:30|13379.9|13364.9|13379.9|13364.9|13379.9|13364.9|13379.9|13364.9|0
1649056420000|2022-04-04 07:13:40|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|13379.4|13364.4|7
1649056480000|2022-04-04 07:14:40|13379.9|13364.9|13376.4|13361.4|13379.9|13364.9|13375.9|13360.9|1
1649056490000|2022-04-04 07:14:50|13376.7|13361.7|13376.4|13361.4|13376.7|13361.7|13375.9|13360.9|0
1649056500000|2022-04-04 07:15:00|13376.6|13361.6|13377.4|13362.4|13377.4|13362.4|13376.6|13361.6|0
1649056510000|2022-04-04 07:15:10|13377.9|13362.9|13377.4|13362.4|13377.9|13362.9|13377.4|13362.4|0
1649056530000|2022-04-04 07:15:30|13377.9|13362.9|13377.9|13362.9|13377.9|13362.9|13377.9|13362.9|0
1649056550000|2022-04-04 07:15:50|13378.4|13363.4|13378.4|13363.4|13378.4|13363.4|13378.4|13363.4|0
1649056580000|2022-04-04 07:16:20|13378.6|13363.6|13378.6|13363.6|13378.6|13363.6|13378.6|13363.6|0
1649056610000|2022-04-04 07:16:50|13372.6|13357.6|13370.4|13355.4|13372.6|13357.6|13370.4|13355.4|1
1649056620000|2022-04-04 07:17:00|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|0
1649056630000|2022-04-04 07:17:10|13371.2|13356.2|13373.4|13358.4|13373.4|13358.4|13371.2|13356.2|0
1649056640000|2022-04-04 07:17:20|13373.3|13358.3|13372.1|13357.1|13373.3|13358.3|13372.1|13357.1|0
1649056650000|2022-04-04 07:17:30|13372.4|13357.4|13373.4|13358.4|13374.2|13359.2|13372.4|13357.4|0
1649056670000|2022-04-04 07:17:50|13373.9|13358.9|13374.9|13359.9|13374.9|13359.9|13373.9|13358.9|0
1649056690000|2022-04-04 07:18:10|13372.1|13357.1|13372.4|13357.4|13372.4|13357.4|13371.7|13356.7|1
1649056720000|2022-04-04 07:18:40|13372.9|13357.9|13374.6|13359.6|13374.6|13359.6|13372.9|13357.9|0
1649056730000|2022-04-04 07:18:50|13374.4|13359.4|13374.4|13359.4|13374.4|13359.4|13374.4|13359.4|0
1649056740000|2022-04-04 07:19:00|13373.9|13358.9|13373.9|13358.9|13373.9|13358.9|13373.9|13358.9|0
1649056750000|2022-04-04 07:19:10|13374.6|13359.6|13374.6|13359.6|13374.6|13359.6|13374.6|13359.6|0
1649056760000|2022-04-04 07:19:20|13374.7|13359.7|13374.5|13359.5|13374.7|13359.7|13374.5|13359.5|0
1649056780000|2022-04-04 07:19:40|13373.7|13358.7|13373.9|13358.9|13373.9|13358.9|13373.7|13358.7|0
1649056800000|2022-04-04 07:20:00|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|13374.2|13359.2|0
1649056830000|2022-04-04 07:20:30|13373.9|13358.9|13373.9|13358.9|13373.9|13358.9|13373.9|13358.9|0
1649056850000|2022-04-04 07:20:50|13373.1|13358.1|13373.1|13358.1|13373.1|13358.1|13373.1|13358.1|1
1649056860000|2022-04-04 07:21:00|13372.7|13357.7|13373.9|13358.9|13373.9|13358.9|13372.7|13357.7|1
1649056870000|2022-04-04 07:21:10|13373.7|13358.7|13374.4|13359.4|13374.4|13359.4|13373.4|13358.4|0
1649056880000|2022-04-04 07:21:20|13373.9|13358.9|13373.9|13358.9|13374.4|13359.4|13373.4|13358.4|0
1649056890000|2022-04-04 07:21:30|13373.4|13358.4|13372.9|13357.9|13374.4|13359.4|13372.9|13357.9|0
1649056910000|2022-04-04 07:21:50|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|13370.4|13355.4|0
1649056920000|2022-04-04 07:22:00|13371.4|13356.4|13372.4|13357.4|13372.4|13357.4|13370.4|13355.4|1
1649056960000|2022-04-04 07:22:40|13372.5|13357.5|13364.3|13349.3|13374.4|13359.4|13364.3|13349.3|1
1649056980000|2022-04-04 07:23:00|13362.6|13347.6|13362.2|13347.2|13362.6|13347.6|13362.2|13347.2|1
1649057010000|2022-04-04 07:23:30|13361.9|13346.9|13361.9|13346.9|13361.9|13346.9|13361.9|13346.9|0
1649057020000|2022-04-04 07:23:40|13362.2|13347.2|13363.6|13338.6|13363.6|13347.2|13359.8|13338.6|2
1649057050000|2022-04-04 07:24:10|13369.1|13331.6|13369.1|13331.6|13369.1|13331.6|13369.1|13331.6|0
1649057070000|2022-04-04 07:24:30|13367.3|13329.8|13367.3|13329.8|13367.3|13329.8|13367.3|13329.8|0
1649057090000|2022-04-04 07:24:50|13346.9|13321.9|13347.4|13322.4|13347.4|13326.8|13339.3|13321.9|2
1649057120000|2022-04-04 07:25:20|13347.3|13322.3|13347.1|13322.1|13347.4|13322.4|13346.9|13321.9|0
1649057130000|2022-04-04 07:25:30|13347.4|13322.4|13347.4|13322.4|13347.4|13322.4|13346.9|13321.9|0
1649057140000|2022-04-04 07:25:40|13347.9|13322.9|13347.6|13322.6|13347.9|13322.9|13347.6|13322.6|0
1649057160000|2022-04-04 07:26:00|13347.9|13322.9|13343.7|13328.7|13347.9|13328.7|13343.1|13322.9|0
1649057170000|2022-04-04 07:26:10|13344.1|13329.1|13344.1|13329.1|13344.1|13329.1|13344.1|13329.1|0
1649057210000|2022-04-04 07:26:50|13342.7|13327.7|13339.9|13324.9|13342.7|13327.7|13339.9|13324.9|3
1649057230000|2022-04-04 07:27:10|13340.9|13325.9|13340.9|13325.9|13340.9|13325.9|13340.9|13325.9|1
1649057280000|2022-04-04 07:28:00|13340.6|13325.6|13341.2|13326.2|13341.2|13326.2|13340.6|13325.6|0
1649057370000|2022-04-04 07:29:30|13344.3|13329.3|13361.4|13323.9|13361.8|13329.3|13344.3|13323.9|3
1649057380000|2022-04-04 07:29:40|13361.8|13324.3|13361.8|13324.3|13361.8|13324.3|13361.8|13324.3|0
1649057400000|2022-04-04 07:30:00|13363.3|13325.8|13363.3|13325.8|13363.3|13325.8|13363.3|13325.8|0
1649057420000|2022-04-04 07:30:20|13364.2|13326.7|13366.6|13329.1|13366.6|13329.1|13364.2|13326.7|0
1649057430000|2022-04-04 07:30:30|13365.6|13328.1|13353|13328|13365.6|13328.2|13352.9|13321.8|0
1649057440000|2022-04-04 07:30:40|13352.9|13327.9|13350.7|13325.7|13352.9|13327.9|13350.4|13325.4|0
1649057450000|2022-04-04 07:30:50|13351.4|13326.4|13350.6|13325.6|13351.4|13330.1|13344.7|13324.9|0
1649057460000|2022-04-04 07:31:00|13350.2|13325.2|13357.9|13320.4|13357.9|13330.1|13344.6|13320.4|0
1649057470000|2022-04-04 07:31:10|13359|13321.5|13359|13321.5|13359|13321.5|13359|13321.5|0
1649057480000|2022-04-04 07:31:20|13352.2|13327.2|13359|13321.5|13359|13327.2|13352.2|13321.5|0
1649057490000|2022-04-04 07:31:30|13346.7|13331.7|13343.2|13328.2|13346.7|13331.7|13342.9|13327.9|0
1649057500000|2022-04-04 07:31:40|13343.9|13328.9|13343.9|13328.9|13343.9|13328.9|13343.9|13328.9|0
1649057520000|2022-04-04 07:32:00|13343.4|13328.4|13343.9|13328.9|13343.9|13328.9|13342.7|13327.7|0
1649057530000|2022-04-04 07:32:10|13344.2|13329.2|13344.2|13329.2|13344.2|13329.2|13344.2|13329.2|0
1649057540000|2022-04-04 07:32:20|13343.2|13328.2|13343.5|13328.5|13343.9|13328.9|13343.1|13328.1|0
1649057550000|2022-04-04 07:32:30|13343.9|13328.9|13343.4|13328.4|13343.9|13328.9|13343.4|13328.4|0
1649057560000|2022-04-04 07:32:40|13342.7|13327.7|13343.9|13328.9|13343.9|13328.9|13342.7|13327.7|0
1649057570000|2022-04-04 07:32:50|13344.2|13329.2|13342.7|13327.7|13344.5|13329.5|13342.7|13327.7|0
1649057580000|2022-04-04 07:33:00|13342.9|13327.9|13342.9|13327.9|13342.9|13327.9|13342.9|13327.9|0
1649057590000|2022-04-04 07:33:10|13342.5|13327.5|13342.5|13327.5|13342.5|13327.5|13342.5|13327.5|0
1649057630000|2022-04-04 07:33:50|13342.7|13327.7|13343.2|13328.2|13344|13329|13342.4|13327.4|0
1649057640000|2022-04-04 07:34:00|13342.9|13327.9|13342.5|13327.5|13344|13329|13342|13327|0
1649057650000|2022-04-04 07:34:10|13342.7|13327.7|13342.5|13327.5|13343.9|13328.9|13342|13327|0
1649057660000|2022-04-04 07:34:20|13342.7|13327.7|13342.7|13327.7|13343|13328|13342.5|13327.5|0
1649057670000|2022-04-04 07:34:30|13342.5|13327.5|13343.7|13328.7|13344|13329|13342.5|13327.5|1
1649057680000|2022-04-04 07:34:40|13344.4|13329.4|13344.4|13329.4|13344.4|13329.4|13344.4|13329.4|0
1649057700000|2022-04-04 07:35:00|13344.2|13329.2|13343.5|13328.5|13344.5|13329.5|13342.7|13327.7|0
1649057710000|2022-04-04 07:35:10|13343|13328|13344|13329|13344|13329|13343|13328|0
1649057720000|2022-04-04 07:35:20|13343.5|13328.5|13343.4|13328.4|13343.9|13328.9|13343|13328|0
1649057730000|2022-04-04 07:35:30|13343.5|13328.5|13343.5|13328.5|13344|13329|13343|13328|0
1649057760000|2022-04-04 07:36:00|13343.9|13328.9|13350.7|13325.7|13355.5|13336.9|13343.9|13325.7|6
1649057770000|2022-04-04 07:36:10|13349.3|13324.3|13343.2|13328.2|13349.7|13329.5|13343.2|13323.7|1
1649057780000|2022-04-04 07:36:20|13342.9|13327.9|13346.7|13331.7|13346.7|13331.7|13342.2|13327.2|0
1649057790000|2022-04-04 07:36:30|13343.9|13328.9|13340.7|13325.7|13343.9|13328.9|13340.2|13325.2|3
1649057800000|2022-04-04 07:36:40|13339.7|13324.7|13339.7|13324.7|13340.7|13325.7|13339.5|13324.5|4
1649057820000|2022-04-04 07:37:00|13340.2|13325.2|13339.7|13324.7|13340.2|13325.2|13339.5|13324.5|1
1649057830000|2022-04-04 07:37:10|13338.5|13323.5|13339.2|13324.2|13339.2|13324.2|13338.5|13323.5|0
1649057840000|2022-04-04 07:37:20|13338.5|13323.5|13339.2|13324.2|13342.7|13327.7|13338.5|13323.5|1
1649057850000|2022-04-04 07:37:30|13338.7|13323.7|13342.7|13327.7|13342.7|13327.7|13338.5|13323.5|2
1649057860000|2022-04-04 07:37:40|13339.7|13324.7|13340.7|13325.7|13343.7|13328.7|13339.7|13324.7|3
1649057870000|2022-04-04 07:37:50|13340.4|13325.4|13344.7|13329.7|13344.7|13329.7|13339.7|13324.7|5
1649057880000|2022-04-04 07:38:00|13344.5|13329.5|13343.3|13328.3|13345.7|13330.7|13342|13327|0
1649057890000|2022-04-04 07:38:10|13343.4|13328.4|13343.7|13328.7|13344.2|13329.2|13342.7|13327.7|0
1649057900000|2022-04-04 07:38:20|13344.2|13329.2|13348.4|13333.4|13349.2|13334.2|13344.2|13329.2|2
1649057910000|2022-04-04 07:38:30|13346.7|13331.7|13349.7|13334.7|13349.7|13334.7|13346.2|13331.2|1
1649057920000|2022-04-04 07:38:40|13350.2|13335.2|13352.2|13337.2|13352.2|13337.2|13350.2|13335.2|0
1649057930000|2022-04-04 07:38:50|13352.5|13337.5|13353.2|13338.2|13353.2|13338.2|13352.5|13337.5|0
1649057940000|2022-04-04 07:39:00|13354.2|13339.2|13354.2|13339.2|13354.2|13339.2|13354.2|13339.2|0
1649057950000|2022-04-04 07:39:10|13357.2|13342.2|13355.7|13340.7|13357.2|13342.2|13355.7|13340.7|0
1649057980000|2022-04-04 07:39:40|13353.6|13338.6|13351.3|13336.3|13353.6|13338.6|13351.3|13336.3|1
1649058000000|2022-04-04 07:40:00|13352.8|13337.8|13350.8|13335.8|13352.8|13337.8|13348.8|13333.8|0
1649058010000|2022-04-04 07:40:10|13349.5|13334.5|13349.5|13334.5|13349.5|13334.5|13349.5|13334.5|0
1649058030000|2022-04-04 07:40:30|13349.8|13334.8|13349.8|13334.8|13349.8|13334.8|13349.8|13334.8|0
1649058060000|2022-04-04 07:41:00|13350.3|13335.3|13350.8|13335.8|13350.8|13335.8|13348.8|13333.8|0
1649058070000|2022-04-04 07:41:10|13352.8|13337.8|13352.8|13337.8|13352.8|13337.8|13352.8|13337.8|0
1649058100000|2022-04-04 07:41:40|13359.8|13334.8|13360.8|13335.8|13360.8|13335.8|13359.8|13334.8|0
1649058110000|2022-04-04 07:41:50|13361.3|13336.3|13359.8|13334.8|13361.3|13336.3|13359.8|13334.8|2
1649058130000|2022-04-04 07:42:10|13360.1|13335.1|13360.1|13335.1|13360.1|13335.1|13360.1|13335.1|0
1649058160000|2022-04-04 07:42:40|13362.8|13337.8|13362.8|13337.8|13362.8|13337.8|13362.8|13337.8|0
1649058170000|2022-04-04 07:42:50|13370.1|13332.6|13371.8|13334.3|13371.8|13334.3|13370.1|13332.6|0
1649058180000|2022-04-04 07:43:00|13366.6|13351.6|13364|13349|13373.5|13352.8|13364|13336|0
1649058190000|2022-04-04 07:43:10|13367.8|13352.8|13367.8|13352.8|13367.8|13352.8|13367.8|13352.8|0
1649058230000|2022-04-04 07:43:50|13367.9|13352.9|13368.6|13353.6|13368.6|13353.6|13367.9|13352.9|0
1649058240000|2022-04-04 07:44:00|13369|13354|13369.1|13354.1|13369.1|13354.1|13369|13354|2
1649058250000|2022-04-04 07:44:10|13368.4|13353.4|13368.4|13353.4|13368.4|13353.4|13368.4|13353.4|1
1649058260000|2022-04-04 07:44:20|13369.1|13354.1|13368.8|13353.8|13369.1|13354.1|13368.8|13353.8|1
1649058270000|2022-04-04 07:44:30|13369.1|13354.1|13368.4|13353.4|13369.1|13354.1|13368.4|13353.4|1
1649058280000|2022-04-04 07:44:40|13368.8|13353.8|13368.8|13353.8|13368.8|13353.8|13368.8|13353.8|0
1649058300000|2022-04-04 07:45:00|13369.1|13354.1|13373.1|13348.1|13373.1|13354.1|13369.1|13348.1|0
1649058310000|2022-04-04 07:45:10|13370.6|13345.6|13369.1|13344.1|13370.6|13345.6|13369.1|13344.1|0
1649058330000|2022-04-04 07:45:30|13372.7|13335.2|13358.6|13333.6|13372.7|13340.5|13352.5|13330.4|0
1649058340000|2022-04-04 07:45:40|13360.1|13335.1|13355.5|13330.5|13362.7|13335.1|13355|13324.9|0
1649058350000|2022-04-04 07:45:50|13356|13331|13355.1|13330.1|13356|13331|13354.6|13329.6|0
1649058360000|2022-04-04 07:46:00|13355.6|13330.6|13362.4|13324.9|13362.4|13331.1|13355.1|13324.5|0
1649058380000|2022-04-04 07:46:20|13362.7|13325.2|13362.4|13324.9|13362.9|13331.1|13355.6|13324.5|0
1649058390000|2022-04-04 07:46:30|13356|13331|13362|13324.5|13362.4|13331|13355.6|13324.5|0
1649058400000|2022-04-04 07:46:40|13355.6|13330.6|13362|13324.5|13362.4|13331|13355.6|13324.5|0
1649058410000|2022-04-04 07:46:50|13362.4|13324.9|13355.6|13330.6|13362.4|13331|13355.6|13324.5|0
1649058420000|2022-04-04 07:47:00|13362.4|13324.9|13362.9|13325.4|13362.9|13331|13355.6|13324.5|0
1649058430000|2022-04-04 07:47:10|13366.9|13329.4|13366.9|13329.4|13366.9|13329.4|13366.9|13329.4|0
1649058440000|2022-04-04 07:47:20|13360|13335|13358.3|13333.3|13360|13335|13357.6|13332.6|0
1649058450000|2022-04-04 07:47:30|13358.1|13333.1|13358.3|13333.3|13358.3|13333.3|13358.1|13333.1|0
1649058460000|2022-04-04 07:47:40|13358.1|13333.1|13366.9|13329.4|13366.9|13333.5|13358.1|13329.4|0
1649058490000|2022-04-04 07:48:10|13359.6|13334.6|13358.1|13333.1|13359.6|13334.6|13358.1|13333.1|0
1649058520000|2022-04-04 07:48:40|13355.6|13330.6|13355.1|13330.1|13355.6|13330.6|13354.6|13329.6|0
1649058530000|2022-04-04 07:48:50|13355|13330|13354.8|13329.8|13355.1|13330.1|13354.6|13329.6|0
1649058540000|2022-04-04 07:49:00|13355.1|13330.1|13354.8|13329.8|13355.1|13330.1|13354.6|13329.6|0
1649058550000|2022-04-04 07:49:10|13354.6|13329.6|13354.6|13329.6|13355.1|13330.1|13354.6|13329.6|0
1649058560000|2022-04-04 07:49:20|13354.8|13329.8|13352.8|13327.8|13355.1|13330.1|13352.6|13327.6|0
1649058570000|2022-04-04 07:49:30|13353.1|13328.1|13353.5|13328.5|13353.5|13328.5|13353.1|13328.1|3
1649058580000|2022-04-04 07:49:40|13353.1|13328.1|13357.8|13342.8|13357.8|13342.8|13351.1|13327.6|1
1649058590000|2022-04-04 07:49:50|13357.4|13342.4|13359.1|13344.1|13359.1|13344.1|13357.4|13342.4|0
1649058610000|2022-04-04 07:50:10|13359|13344|13361.6|13346.6|13362.1|13347.1|13358.6|13343.6|0
1649058620000|2022-04-04 07:50:20|13359.6|13344.6|13362.1|13347.1|13362.1|13347.1|13359.6|13344.6|1
1649058630000|2022-04-04 07:50:30|13354.6|13339.6|13354.6|13339.6|13354.6|13339.6|13354.6|13339.6|6
1649058640000|2022-04-04 07:50:40|13352.5|13337.5|13351.6|13326.6|13352.5|13337.5|13347.8|13326.6|3
1649058650000|2022-04-04 07:50:50|13351.5|13326.5|13351.5|13326.5|13351.5|13326.5|13351.5|13326.5|0
1649058660000|2022-04-04 07:51:00|13346.6|13331.6|13351.5|13326.5|13351.5|13331.6|13346.6|13326.5|0
1649058700000|2022-04-04 07:51:40|13351.4|13326.4|13351.4|13326.4|13351.4|13326.4|13351.4|13326.4|0
1649058710000|2022-04-04 07:51:50|13341.8|13326.8|13347.9|13322.9|13347.9|13326.9|13341.8|13322.9|2
1649058720000|2022-04-04 07:52:00|13349.6|13324.6|13349.6|13324.6|13349.6|13324.6|13349.6|13324.6|0
1649058810000|2022-04-04 07:53:30|13349.2|13324.2|13349.1|13324.1|13349.2|13324.2|13349.1|13324.1|1
1649058820000|2022-04-04 07:53:40|13349.4|13324.4|13349.4|13324.4|13349.4|13324.4|13349.4|13324.4|0
1649058840000|2022-04-04 07:54:00|13349.6|13324.6|13349.9|13324.9|13349.9|13324.9|13349.6|13324.6|0
1649058890000|2022-04-04 07:54:50|13349.3|13324.3|13349.3|13324.3|13349.3|13324.3|13349.3|13324.3|0
1649058900000|2022-04-04 07:55:00|13348.8|13323.8|13341.8|13326.8|13348.8|13326.8|13341.8|13323.8|0
1649058910000|2022-04-04 07:55:10|13340.8|13325.8|13339.8|13324.8|13340.8|13325.8|13339.8|13324.8|0
1649058920000|2022-04-04 07:55:20|13339.9|13324.9|13339.1|13324.1|13340.1|13325.1|13338.8|13323.8|2
1649058930000|2022-04-04 07:55:30|13338.8|13323.8|13339.1|13324.1|13343.4|13328.4|13338.8|13323.8|1
1649058940000|2022-04-04 07:55:40|13339.3|13324.3|13344.9|13329.9|13344.9|13329.9|13338.8|13323.8|6
1649058950000|2022-04-04 07:55:50|13345.5|13330.5|13345.5|13330.5|13345.5|13330.5|13345.5|13330.5|1
1649058960000|2022-04-04 07:56:00|13346.9|13331.9|13346.9|13331.9|13346.9|13331.9|13346.9|13331.9|0
1649058970000|2022-04-04 07:56:10|13347.9|13332.9|13347.4|13332.4|13347.9|13332.9|13347.4|13332.4|0
1649058980000|2022-04-04 07:56:20|13347.6|13332.6|13348.3|13333.3|13348.3|13333.3|13347.6|13332.6|0
1649058990000|2022-04-04 07:56:30|13347.9|13332.9|13347.4|13332.4|13347.9|13332.9|13347.4|13332.4|0
1649059030000|2022-04-04 07:57:10|13347.6|13332.6|13347.9|13332.9|13347.9|13332.9|13347.6|13332.6|0
1649059060000|2022-04-04 07:57:40|13347.4|13332.4|13348.2|13333.2|13348.2|13333.2|13347.4|13332.4|0
1649059070000|2022-04-04 07:57:50|13347.9|13332.9|13347.9|13332.9|13347.9|13332.9|13347.9|13332.9|1
1649059140000|2022-04-04 07:59:00|13348.4|13333.4|13348.7|13333.7|13348.7|13333.7|13348.4|13333.4|0
1649059170000|2022-04-04 07:59:30|13348.6|13333.6|13350.4|13335.4|13350.4|13335.4|13348.6|13333.6|1
1649059180000|2022-04-04 07:59:40|13350.7|13335.7|13350.6|13335.6|13350.7|13335.7|13350.6|13335.6|0
1649059200000|2022-04-04 08:00:00|13349.3|13334.3|13348.5|13333.5|13349.3|13334.3|13348.5|13333.5|5
1649059210000|2022-04-04 08:00:10|13348.1|13333.1|13348.1|13333.1|13348.1|13333.1|13348.1|13333.1|0
1649059220000|2022-04-04 08:00:20|13349.1|13334.1|13347.3|13332.3|13349.1|13334.1|13346.1|13331.1|1
1649059230000|2022-04-04 08:00:30|13346.9|13331.9|13346.9|13331.9|13346.9|13331.9|13346.9|13331.9|0
1649059240000|2022-04-04 08:00:40|13347.3|13332.3|13347.8|13332.8|13347.9|13332.9|13347.3|13332.3|0
1649059250000|2022-04-04 08:00:50|13347.9|13332.9|13347.6|13332.6|13347.9|13332.9|13347.6|13332.6|0
1649059300000|2022-04-04 08:01:40|13347.4|13332.4|13348.4|13333.4|13348.4|13333.4|13347.4|13332.4|0
1649059320000|2022-04-04 08:02:00|13346.8|13331.8|13346.8|13331.8|13346.8|13331.8|13346.8|13331.8|0
1649059350000|2022-04-04 08:02:30|13346.7|13331.7|13346.6|13331.6|13346.7|13331.7|13346.6|13331.6|0
1649059360000|2022-04-04 08:02:40|13346.3|13331.3|13345.7|13330.7|13346.3|13331.3|13345.6|13330.6|0
1649059380000|2022-04-04 08:03:00|13345.4|13330.4|13344.7|13329.7|13345.4|13330.4|13344.7|13329.7|0
1649059400000|2022-04-04 08:03:20|13344.6|13329.6|13344.1|13329.1|13344.6|13329.6|13344.1|13329.1|0
1649059420000|2022-04-04 08:03:40|13344.7|13329.7|13344.7|13329.7|13344.7|13329.7|13344.7|13329.7|0
1649059440000|2022-04-04 08:04:00|13346.1|13331.1|13347.1|13332.1|13348.6|13333.6|13346.1|13331.1|0
1649059450000|2022-04-04 08:04:10|13344.7|13329.7|13344.7|13329.7|13344.7|13329.7|13344.7|13329.7|0
1649059490000|2022-04-04 08:04:50|13344.3|13329.3|13343.6|13328.6|13344.3|13329.3|13343.6|13328.6|0
1649059500000|2022-04-04 08:05:00|13343.3|13328.3|13342.1|13327.1|13343.3|13328.3|13342.1|13327.1|0
1649059510000|2022-04-04 08:05:10|13341.9|13326.9|13341.2|13326.2|13341.9|13326.9|13341.2|13326.2|0
1649059560000|2022-04-04 08:06:00|13341.1|13326.1|13341.2|13326.2|13342.2|13327.2|13340.7|13325.7|0
1649059600000|2022-04-04 08:06:40|13346.9|13331.9|13356.4|13341.4|13358.5|13343.5|13346.9|13331.9|1
1649059610000|2022-04-04 08:06:50|13356.5|13341.5|13356.9|13341.9|13356.9|13341.9|13356.5|13341.5|0
1649059730000|2022-04-04 08:08:50|13356.6|13341.6|13355.9|13340.9|13356.6|13341.6|13355.9|13340.9|0
1649059740000|2022-04-04 08:09:00|13355.4|13340.4|13355.4|13340.4|13355.4|13340.4|13355.4|13340.4|6
1649059780000|2022-04-04 08:09:40|13355.7|13340.7|13355.9|13340.9|13355.9|13340.9|13355.7|13340.7|1
1649059790000|2022-04-04 08:09:50|13355.7|13340.7|13355.4|13340.4|13355.9|13340.9|13355.4|13340.4|0
1649059900000|2022-04-04 08:11:40|13354.4|13339.4|13346.7|13331.7|13354.4|13339.4|13346.2|13331.2|6
1649059910000|2022-04-04 08:11:50|13346.2|13331.2|13346.7|13331.7|13346.7|13331.7|13345.9|13330.9|0
1649059920000|2022-04-04 08:12:00|13347.4|13332.4|13346.4|13331.4|13347.4|13332.4|13346.4|13331.4|0
1649059930000|2022-04-04 08:12:10|13344.9|13329.9|13345.4|13330.4|13345.4|13330.4|13344.1|13329.1|0
1649059940000|2022-04-04 08:12:20|13344.2|13329.2|13343.7|13328.7|13344.7|13329.7|13343.6|13328.6|0
1649059970000|2022-04-04 08:12:50|13343.2|13328.2|13341.4|13326.4|13343.2|13328.2|13341.4|13326.4|0
1649060010000|2022-04-04 08:13:30|13341|13326|13341|13326|13341|13326|13341|13326|0
1649060020000|2022-04-04 08:13:40|13340.5|13325.5|13341|13326|13341|13326|13340.5|13325.5|0
1649060040000|2022-04-04 08:14:00|13341.2|13326.2|13341.2|13326.2|13341.4|13326.4|13340.5|13325.5|0
1649060050000|2022-04-04 08:14:10|13340.9|13325.9|13340.9|13325.9|13340.9|13325.9|13340.9|13325.9|0
1649060060000|2022-04-04 08:14:20|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|1
1649060070000|2022-04-04 08:14:30|13341.2|13326.2|13341.2|13326.2|13341.2|13326.2|13341.2|13326.2|0
1649060080000|2022-04-04 08:14:40|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|0
1649060100000|2022-04-04 08:15:00|13339.8|13324.8|13340.3|13325.3|13340.3|13325.3|13338.8|13323.8|4
1649060180000|2022-04-04 08:16:20|13342.4|13327.4|13348.3|13333.3|13348.3|13333.3|13342.4|13327.4|1
1649060190000|2022-04-04 08:16:30|13349.3|13334.3|13350|13335|13350|13335|13349.3|13334.3|0
1649060200000|2022-04-04 08:16:40|13350.3|13335.3|13350.3|13335.3|13350.3|13335.3|13350.3|13335.3|0
1649060210000|2022-04-04 08:16:50|13352.8|13337.8|13352.8|13337.8|13352.8|13337.8|13352.8|13337.8|0
1649060220000|2022-04-04 08:17:00|||||||||1
1649060340000|2022-04-04 08:19:00|13351.5|13336.5|13343.8|13328.8|13351.5|13336.5|13342.9|13327.9|5
1649060360000|2022-04-04 08:19:20|13344.8|13329.8|13344.8|13329.8|13344.8|13329.8|13344.8|13329.8|0
1649060370000|2022-04-04 08:19:30|13345.3|13330.3|13346.7|13331.7|13346.7|13331.7|13345.3|13330.3|0
1649060390000|2022-04-04 08:19:50|13346.8|13331.8|13349.8|13334.8|13349.8|13334.8|13346.8|13331.8|1
1649060400000|2022-04-04 08:20:00|13350.8|13335.8|13351|13336|13351|13336|13350.8|13335.8|0
1649060410000|2022-04-04 08:20:10|13352.5|13337.5|13352.5|13337.5|13352.5|13337.5|13352|13337|0
1649060420000|2022-04-04 08:20:20|13352.7|13337.7|13352.7|13337.7|13352.7|13337.7|13352.7|13337.7|0
1649060430000|2022-04-04 08:20:30|13352.5|13337.5|13352.7|13337.7|13352.7|13337.7|13352.5|13337.5|0
1649060470000|2022-04-04 08:21:10|13352|13337|13352.5|13337.5|13352.7|13337.7|13352|13337|0
1649060490000|2022-04-04 08:21:30|13352.4|13337.4|13352.2|13337.2|13352.7|13337.7|13352|13337|0
1649060500000|2022-04-04 08:21:40|13352.5|13337.5|13352|13337|13352.5|13337.5|13352|13337|0
1649060540000|2022-04-04 08:22:20|13352.5|13337.5|13352.5|13337.5|13352.5|13337.5|13352.5|13337.5|1
1649060550000|2022-04-04 08:22:30|13352.2|13337.2|13352|13337|13352.2|13337.2|13352|13337|1
1649060600000|2022-04-04 08:23:20|13351|13336|13351.3|13336.3|13351.3|13336.3|13351|13336|0
1649060610000|2022-04-04 08:23:30|13352|13337|13352|13337|13352|13337|13352|13337|0
1649060640000|2022-04-04 08:24:00|13351.9|13336.9|13352.2|13337.2|13352.2|13337.2|13351.7|13336.7|5
1649060650000|2022-04-04 08:24:10|13352.4|13337.4|13352.4|13337.4|13352.4|13337.4|13352.4|13337.4|0
1649060670000|2022-04-04 08:24:30|13352.3|13337.3|13352.3|13337.3|13352.3|13337.3|13352.3|13337.3|0
1649060730000|2022-04-04 08:25:30|13351.7|13336.7|13351.5|13336.5|13351.7|13336.7|13351.2|13336.2|1
1649060740000|2022-04-04 08:25:40|13351.2|13336.2|13351.2|13336.2|13351.2|13336.2|13351.2|13336.2|0
1649060750000|2022-04-04 08:25:50|||||||||1
1649060770000|2022-04-04 08:26:10|13344.3|13329.3|13340.3|13325.3|13344.3|13329.3|13339.7|13324.7|26
1649060780000|2022-04-04 08:26:20|13339.7|13324.7|13340.3|13325.3|13340.8|13325.8|13339.2|13324.2|1
1649060790000|2022-04-04 08:26:30|13341.4|13326.4|13341.4|13326.4|13341.4|13326.4|13341.4|13326.4|1
1649060800000|2022-04-04 08:26:40|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|0
1649060880000|2022-04-04 08:28:00|13334.5|13319.5|13336|13321|13337.4|13322.4|13331.7|13316.7|6
1649060890000|2022-04-04 08:28:10|13336.4|13321.4|13336.4|13321.4|13336.4|13321.4|13336.4|13321.4|0
1649060900000|2022-04-04 08:28:20|13336.5|13321.5|13336.5|13321.5|13336.5|13321.5|13336.5|13321.5|0
1649060920000|2022-04-04 08:28:40|13336.9|13321.9|13336.9|13321.9|13336.9|13321.9|13336.9|13321.9|0
1649060990000|2022-04-04 08:29:50|13336.7|13321.7|13335.9|13320.9|13336.7|13321.7|13335.9|13320.9|0
1649061000000|2022-04-04 08:30:00|13338.4|13323.4|13337.5|13322.5|13338.4|13323.4|13337.5|13322.5|0
1649061050000|2022-04-04 08:30:50|13337.2|13322.2|13335.7|13320.7|13337.2|13322.2|13335.7|13320.7|0
1649061060000|2022-04-04 08:31:00|13335.4|13320.4|13335.5|13320.5|13335.5|13320.5|13335.4|13320.4|1
1649061090000|2022-04-04 08:31:30|13335.4|13320.4|13335.4|13320.4|13335.4|13320.4|13335.4|13320.4|0
1649061270000|2022-04-04 08:34:30|13335.3|13320.3|13335.3|13320.3|13335.3|13320.3|13335.3|13320.3|0
1649061400000|2022-04-04 08:36:40|13333.8|13318.8|13333.5|13318.5|13333.8|13318.8|13332.6|13317.6|2
1649061410000|2022-04-04 08:36:50|13333.7|13318.7|13333.5|13318.5|13333.7|13318.7|13333.5|13318.5|0
1649061420000|2022-04-04 08:37:00|13333.8|13318.8|13333.7|13318.7|13333.8|13318.8|13333.7|13318.7|1
1649061430000|2022-04-04 08:37:10|13333.3|13318.3|13333.3|13318.3|13333.3|13318.3|13333.3|13318.3|0
1649061450000|2022-04-04 08:37:30|13336.8|13321.8|13336.5|13321.5|13336.8|13321.8|13336.5|13321.5|2
1649061460000|2022-04-04 08:37:40|13336.6|13321.6|13336.6|13321.6|13336.6|13321.6|13336.6|13321.6|0
1649061470000|2022-04-04 08:37:50|13337.1|13322.1|13337.8|13322.8|13337.8|13322.8|13337.1|13322.1|0
1649061480000|2022-04-04 08:38:00|13337.9|13322.9|13338.3|13323.3|13338.3|13323.3|13337.9|13322.9|0
1649061600000|2022-04-04 08:40:00|13339.8|13324.8|13339.9|13324.9|13339.9|13324.9|13339.8|13324.8|1
1649061610000|2022-04-04 08:40:10|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|0
1649061630000|2022-04-04 08:40:30|13339.4|13324.4|13338.6|13323.6|13339.4|13324.4|13338.6|13323.6|0
1649061640000|2022-04-04 08:40:40|13338.2|13323.2|13337.5|13322.5|13338.2|13323.2|13337.5|13322.5|0
1649061650000|2022-04-04 08:40:50|13337.2|13322.2|13337.5|13322.5|13337.5|13322.5|13336.3|13321.3|0
1649061660000|2022-04-04 08:41:00|13338.3|13323.3|13338.6|13323.6|13338.6|13323.6|13338.3|13323.3|0
1649061670000|2022-04-04 08:41:10|13339|13324|13339|13324|13339|13324|13339|13324|0
1649061730000|2022-04-04 08:42:10|13338.6|13323.6|13338.6|13323.6|13338.6|13323.6|13338.6|13323.6|0
1649061790000|2022-04-04 08:43:10|13339.6|13324.6|13339.6|13324.6|13339.6|13324.6|13339.6|13324.6|0
1649061830000|2022-04-04 08:43:50|13338|13323|13341.3|13326.3|13341.3|13326.3|13338|13323|0
1649061840000|2022-04-04 08:44:00|13346.3|13331.3|13346.3|13331.3|13346.3|13331.3|13346.3|13331.3|12
1649061850000|2022-04-04 08:44:10|13343|13328|13340.6|13325.6|13343|13328|13340.6|13325.6|2
1649061870000|2022-04-04 08:44:30|13341|13326|13341|13326|13341|13326|13341|13326|0
1649061880000|2022-04-04 08:44:40|13340.6|13325.6|13341|13326|13341|13326|13340.6|13325.6|16
1649061920000|2022-04-04 08:45:20|13345|13320|13345|13320|13345|13320|13345|13320|1
1649061930000|2022-04-04 08:45:30|13345.1|13320.1|13345.3|13320.3|13345.3|13320.3|13345.1|13320.1|0
1649062000000|2022-04-04 08:46:40|||||||||1
1649062050000|2022-04-04 08:47:30|||||||||1
1649062060000|2022-04-04 08:47:40|||||||||2
1649062100000|2022-04-04 08:48:20|||||||||1
1649062160000|2022-04-04 08:49:20|13345.4|13320.4|13337.8|13322.8|13345.4|13325.4|13337.8|13320.4|0
1649062190000|2022-04-04 08:49:50|13337.3|13322.3|13337.3|13322.3|13337.3|13322.3|13337.3|13322.3|0
1649062200000|2022-04-04 08:50:00|||||||||3
1649062250000|2022-04-04 08:50:50|13337.1|13322.1|13335.8|13320.8|13337.3|13322.3|13335.8|13320.8|3
1649062260000|2022-04-04 08:51:00|13335.9|13320.9|13335.9|13320.9|13336.1|13321.1|13335.8|13320.8|1
1649062320000|2022-04-04 08:52:00|13336.1|13321.1|13336.3|13321.3|13336.4|13321.4|13335.8|13320.8|1
1649062330000|2022-04-04 08:52:10|13336.4|13321.4|13336.3|13321.3|13336.4|13321.4|13336.3|13321.3|0
1649062370000|2022-04-04 08:52:50|13336.4|13321.4|13336.4|13321.4|13336.8|13321.8|13336.3|13321.3|0
1649062380000|2022-04-04 08:53:00|13336.8|13321.8|13336.8|13321.8|13336.8|13321.8|13336.8|13321.8|0
1649062390000|2022-04-04 08:53:10|13336.9|13321.9|13336.8|13321.8|13336.9|13321.9|13336.8|13321.8|0
1649062410000|2022-04-04 08:53:30|13339.3|13324.3|13345.1|13330.1|13345.4|13330.4|13339.3|13324.3|3
1649062420000|2022-04-04 08:53:40|13345.8|13330.8|13345.8|13330.8|13345.8|13330.8|13345.8|13330.8|0
1649062430000|2022-04-04 08:53:50|||||||||4
1649062470000|2022-04-04 08:54:30|13345.6|13330.6|13345.8|13330.8|13345.8|13330.8|13345.6|13330.6|0
1649062480000|2022-04-04 08:54:40|13344.8|13329.8|13344.8|13329.8|13344.8|13329.8|13344.8|13329.8|0
1649062500000|2022-04-04 08:55:00|13345.1|13330.1|13345.1|13330.1|13345.1|13330.1|13345.1|13330.1|4
1649062510000|2022-04-04 08:55:10|13343.9|13328.9|13343.9|13328.9|13343.9|13328.9|13343.9|13328.9|1
1649062560000|2022-04-04 08:56:00|13344.5|13329.5|13344.6|13329.6|13344.6|13329.6|13344.5|13329.5|0
1649062590000|2022-04-04 08:56:30|13344.8|13329.8|13345.8|13330.8|13345.8|13330.8|13344.8|13329.8|0
1649062650000|2022-04-04 08:57:30|13345.7|13330.7|13345.1|13330.1|13346.1|13331.1|13345.1|13330.1|4
1649062700000|2022-04-04 08:58:20|13344.9|13329.9|13344.9|13329.9|13344.9|13329.9|13344.9|13329.9|0
1649062710000|2022-04-04 08:58:30|13345.1|13330.1|13345.1|13330.1|13345.1|13330.1|13345.1|13330.1|0
1649062730000|2022-04-04 08:58:50|13346.6|13331.6|13346.6|13331.6|13346.6|13331.6|13346.6|13331.6|0
1649062740000|2022-04-04 08:59:00|13346.9|13331.9|13345.1|13330.1|13346.9|13331.9|13345.1|13330.1|3
1649062790000|2022-04-04 08:59:50|13345.2|13330.2|13346.4|13331.4|13346.4|13331.4|13345.2|13330.2|0
1649062800000|2022-04-04 09:00:00|13346.7|13331.7|13346.6|13331.6|13347.4|13332.4|13346.4|13331.4|1
1649062870000|2022-04-04 09:01:10|13346.4|13331.4|13346.6|13331.6|13346.6|13331.6|13346.1|13331.1|0
1649062890000|2022-04-04 09:01:30|13346.4|13331.4|13346.6|13331.6|13346.6|13331.6|13346.4|13331.4|2
1649062900000|2022-04-04 09:01:40|13348.3|13333.3|13348.8|13333.8|13348.8|13333.8|13348.3|13333.3|4
1649062920000|2022-04-04 09:02:00|13349.1|13334.1|13345.6|13330.6|13349.1|13334.1|13345.6|13330.6|13
1649062930000|2022-04-04 09:02:10|||||||||1
1649063040000|2022-04-04 09:04:00|||||||||3
1649063060000|2022-04-04 09:04:20|13345|13330|13343.8|13328.8|13345|13330|13343.6|13328.6|0
1649063140000|2022-04-04 09:05:40|13343.7|13328.7|13340.6|13325.6|13343.7|13328.7|13340.3|13325.3|2
1649063200000|2022-04-04 09:06:40|||||||||2
1649063220000|2022-04-04 09:07:00|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|0
1649063290000|2022-04-04 09:08:10|13340.9|13325.9|13340.9|13325.9|13340.9|13325.9|13340.9|13325.9|3
1649063310000|2022-04-04 09:08:30|13340.6|13325.6|13340.8|13325.8|13340.8|13325.8|13340.6|13325.6|0
1649063360000|2022-04-04 09:09:20|13339.3|13324.3|13342.8|13327.8|13343.4|13328.4|13338.8|13323.8|3
1649063370000|2022-04-04 09:09:30|13340.1|13325.1|13341.1|13326.1|13341.1|13326.1|13340.1|13325.1|0
1649063390000|2022-04-04 09:09:50|13340.2|13325.2|13339.6|13324.6|13340.2|13325.2|13339.2|13324.2|1
1649063400000|2022-04-04 09:10:00|13339.2|13324.2|13339.2|13324.2|13339.2|13324.2|13339.2|13324.2|0
1649063430000|2022-04-04 09:10:30|13339.7|13324.7|13339.7|13324.7|13339.7|13324.7|13339.7|13324.7|0
1649063440000|2022-04-04 09:10:40|13339.2|13324.2|13339.7|13324.7|13339.7|13324.7|13339.2|13324.2|0
1649063500000|2022-04-04 09:11:40|13340.1|13325.1|13340.1|13325.1|13340.1|13325.1|13340.1|13325.1|2
1649063520000|2022-04-04 09:12:00|13339.2|13324.2|13339.2|13324.2|13339.2|13324.2|13339.2|13324.2|0
1649063540000|2022-04-04 09:12:20|13338|13323|13335.6|13320.6|13338|13323|13335.6|13320.6|0
1649063550000|2022-04-04 09:12:30|13335.2|13320.2|13335.2|13320.2|13335.2|13320.2|13335.2|13320.2|0
1649063560000|2022-04-04 09:12:40|13335.6|13320.6|13335.6|13320.6|13335.6|13320.6|13335.6|13320.6|0
1649063590000|2022-04-04 09:13:10|13335.3|13320.3|13335.3|13320.3|13335.3|13320.3|13335.3|13320.3|1
1649063600000|2022-04-04 09:13:20|13335.4|13320.4|13335.4|13320.4|13335.4|13320.4|13335.4|13320.4|4
1649063610000|2022-04-04 09:13:30|13335.1|13320.1|13334.8|13319.8|13335.1|13320.1|13334.8|13319.8|2
1649063630000|2022-04-04 09:13:50|13343.6|13328.6|13343.6|13328.6|13343.6|13328.6|13343.6|13328.6|11
1649063660000|2022-04-04 09:14:20|13344.1|13329.1|13343.6|13328.6|13344.6|13329.6|13343.2|13328.2|0
1649063670000|2022-04-04 09:14:30|13343.4|13328.4|13343.7|13328.7|13344.7|13329.7|13343.4|13328.4|0
1649063680000|2022-04-04 09:14:40|13344.1|13329.1|13343.1|13328.1|13344.6|13329.6|13343.1|13328.1|0
1649063690000|2022-04-04 09:14:50|13343.6|13328.6|13343.3|13328.3|13343.6|13328.6|13342.6|13327.6|0
1649063700000|2022-04-04 09:15:00|13342.6|13327.6|13342.6|13327.6|13342.6|13327.6|13342.6|13327.6|0
1649063710000|2022-04-04 09:15:10|13343.1|13328.1|13341.7|13326.7|13343.6|13328.6|13341.7|13326.7|0
1649063720000|2022-04-04 09:15:20|13342.6|13327.6|13342.6|13327.6|13343.1|13328.1|13341.7|13326.7|0
1649063730000|2022-04-04 09:15:30|13342.1|13327.1|13342.1|13327.1|13343.1|13328.1|13341.6|13326.6|0
1649063740000|2022-04-04 09:15:40|13341.6|13326.6|13341.7|13326.7|13342.3|13327.3|13341.2|13326.2|0
1649063750000|2022-04-04 09:15:50|13341.6|13326.6|13341.7|13326.7|13341.7|13326.7|13341.2|13326.2|3
1649063770000|2022-04-04 09:16:10|13342.1|13327.1|13342.1|13327.1|13342.1|13327.1|13342.1|13327.1|0
1649063880000|2022-04-04 09:18:00|13341.7|13326.7|13341.7|13326.7|13341.7|13326.7|13341.7|13326.7|0
1649063890000|2022-04-04 09:18:10|13342.1|13327.1|13342.1|13327.1|13342.1|13327.1|13342.1|13327.1|2
1649063910000|2022-04-04 09:18:30|13341.7|13326.7|13341.7|13326.7|13341.7|13326.7|13341.7|13326.7|0
1649063930000|2022-04-04 09:18:50|13341.9|13326.9|13341|13326|13341.9|13326.9|13340.7|13325.7|0
1649063940000|2022-04-04 09:19:00|13340.7|13325.7|13344.4|13329.4|13344.5|13329.5|13340.2|13325.2|4
1649063950000|2022-04-04 09:19:10|13343.7|13328.7|13345.5|13330.5|13345.5|13330.5|13343.7|13328.7|0
1649063960000|2022-04-04 09:19:20|13345.7|13330.7|13345.7|13330.7|13345.7|13330.7|13345.7|13330.7|0
1649063970000|2022-04-04 09:19:30|13346.2|13331.2|13346.2|13331.2|13346.2|13331.2|13345.7|13330.7|0
1649063980000|2022-04-04 09:19:40|13346.7|13331.7|13348|13333|13348.2|13333.2|13346.7|13331.7|1
1649063990000|2022-04-04 09:19:50|13347.7|13332.7|13347.7|13332.7|13347.7|13332.7|13347.7|13332.7|1
1649064020000|2022-04-04 09:20:20|13348.2|13333.2|13347.7|13332.7|13348.2|13333.2|13347.7|13332.7|0
1649064040000|2022-04-04 09:20:40|||||||||8
1649064060000|2022-04-04 09:21:00|13342.3|13327.3|13342.7|13327.7|13342.7|13327.7|13342.3|13327.3|1
1649064070000|2022-04-04 09:21:10|13343.3|13328.3|13344.2|13329.2|13344.2|13329.2|13343.3|13328.3|0
1649064080000|2022-04-04 09:21:20|13344|13329|13342.7|13327.7|13344|13329|13342.7|13327.7|0
1649064090000|2022-04-04 09:21:30|13343|13328|13342.5|13327.5|13343|13328|13342.5|13327.5|4
1649064100000|2022-04-04 09:21:40|13342.2|13327.2|13342.7|13327.7|13342.7|13327.7|13342.2|13327.2|0
1649064120000|2022-04-04 09:22:00|13343|13328|13342.9|13327.9|13343|13328|13342.9|13327.9|0
1649064130000|2022-04-04 09:22:10|13342.5|13327.5|13342.5|13327.5|13342.5|13327.5|13342.5|13327.5|0
1649064140000|2022-04-04 09:22:20|||||||||2
1649064170000|2022-04-04 09:22:50|13338.7|13323.7|13338.7|13323.7|13338.7|13323.7|13338.7|13323.7|2
1649064300000|2022-04-04 09:25:00|||||||||2
1649064330000|2022-04-04 09:25:30|13338.9|13323.9|13338.9|13323.9|13338.9|13323.9|13338.9|13323.9|2
1649064390000|2022-04-04 09:26:30|13337.9|13322.9|13344.4|13306.9|13344.4|13323|13337.9|13306.9|1
1649064400000|2022-04-04 09:26:40|13326.9|13311.9|13326.9|13311.9|13326.9|13311.9|13326.9|13311.9|0
1649064450000|2022-04-04 09:27:30|13327|13312|13327|13312|13327|13312|13327|13312|0
1649064470000|2022-04-04 09:27:50|13313.2|13298.2|13313.7|13298.7|13313.7|13298.7|13313.2|13298.2|1
1649064490000|2022-04-04 09:28:10|13313.5|13298.5|13313.7|13298.7|13313.7|13298.7|13313.5|13298.5|4
1649064500000|2022-04-04 09:28:20|13312.6|13297.6|13310.2|13295.2|13312.6|13297.6|13310.2|13295.2|0
1649064530000|2022-04-04 09:28:50|13310.5|13295.5|13313.9|13298.9|13314|13299|13309.9|13294.9|3
1649064540000|2022-04-04 09:29:00|13313.7|13298.7|13312.7|13297.7|13313.7|13298.7|13312.7|13297.7|0
1649064560000|2022-04-04 09:29:20|13314|13299|13313.9|13298.9|13314|13299|13313.9|13298.9|0
1649064570000|2022-04-04 09:29:30|13313.5|13298.5|13314|13299|13314|13299|13313.5|13298.5|0
1649064580000|2022-04-04 09:29:40|13313.5|13298.5|13312.5|13297.5|13313.5|13298.5|13312.5|13297.5|0
1649064640000|2022-04-04 09:30:40|13311.8|13296.8|13311.6|13296.6|13311.8|13296.8|13311.6|13296.6|0
1649064650000|2022-04-04 09:30:50|13312.5|13297.5|13312.5|13297.5|13312.5|13297.5|13312.5|13297.5|0
1649064660000|2022-04-04 09:31:00|13310.8|13295.8|13310.8|13295.8|13310.8|13295.8|13310.8|13295.8|0
1649064690000|2022-04-04 09:31:30|13311.5|13296.5|13312|13297|13312|13297|13311.5|13296.5|0
1649064700000|2022-04-04 09:31:40|13312.3|13297.3|13309.8|13294.8|13312.3|13297.3|13309.4|13294.4|5
1649064750000|2022-04-04 09:32:30|13310|13295|13310.3|13295.3|13310.3|13295.3|13310|13295|0
1649064760000|2022-04-04 09:32:40|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|0
1649064770000|2022-04-04 09:32:50|13306.4|13291.4|13303.8|13288.8|13306.4|13291.4|13303.7|13288.7|1
1649064780000|2022-04-04 09:33:00|13304.5|13289.5|13304.5|13289.5|13304.5|13289.5|13304.5|13289.5|5
1649064790000|2022-04-04 09:33:10|13304.7|13289.7|13304.7|13289.7|13304.7|13289.7|13304.7|13289.7|0
1649064800000|2022-04-04 09:33:20|13304.3|13289.3|13304.4|13289.4|13304.5|13289.5|13304.3|13289.3|1
1649064810000|2022-04-04 09:33:30|13304|13289|13304|13289|13304|13289|13304|13289|0
1649064820000|2022-04-04 09:33:40|13303.9|13288.9|13303.9|13288.9|13303.9|13288.9|13303.9|13288.9|0
1649064830000|2022-04-04 09:33:50|13304|13289|13304|13289|13304|13289|13304|13289|0
1649064840000|2022-04-04 09:34:00|13304.2|13289.2|13304.7|13289.7|13304.7|13289.7|13304.2|13289.2|0
1649064870000|2022-04-04 09:34:30|13304.8|13289.8|13304.3|13289.3|13304.8|13289.8|13304|13289|0
1649064880000|2022-04-04 09:34:40|13304.2|13289.2|13303.7|13288.7|13305.2|13290.2|13303.4|13288.4|1
1649064890000|2022-04-04 09:34:50|13304.2|13289.2|13304.2|13289.2|13304.7|13289.7|13303|13288|0
1649064900000|2022-04-04 09:35:00|13304.7|13289.7|13303.5|13288.5|13304.7|13289.7|13303.4|13288.4|0
1649064910000|2022-04-04 09:35:10|13303.7|13288.7|13303|13288|13304.2|13289.2|13303|13288|0
1649064920000|2022-04-04 09:35:20|13303.2|13288.2|13303.5|13288.5|13304.2|13289.2|13303|13288|0
1649064930000|2022-04-04 09:35:30|13303.2|13288.2|13303.2|13288.2|13304.2|13289.2|13302.5|13287.5|0
1649064940000|2022-04-04 09:35:40|13303.3|13288.3|13303.2|13288.2|13304.2|13289.2|13303|13288|0
1649064950000|2022-04-04 09:35:50|13303.7|13288.7|13303.5|13288.5|13304.2|13289.2|13302.5|13287.5|0
1649064960000|2022-04-04 09:36:00|13303.7|13288.7|13303.4|13288.4|13304.2|13289.2|13303|13288|0
1649064970000|2022-04-04 09:36:10|13303.5|13288.5|13303.2|13288.2|13304.2|13289.2|13303|13288|0
1649064980000|2022-04-04 09:36:20|13303.7|13288.7|13303.9|13288.9|13304.2|13289.2|13302.5|13287.5|0
1649064990000|2022-04-04 09:36:30|13303.7|13288.7|13304|13289|13304.5|13289.5|13302.5|13287.5|2
1649065000000|2022-04-04 09:36:40|13303.5|13288.5|13304|13289|13304.5|13289.5|13303|13288|0
1649065010000|2022-04-04 09:36:50|13303|13288|13304.2|13289.2|13304.2|13289.2|13303|13288|0
1649065020000|2022-04-04 09:37:00|13303.7|13288.7|13303.5|13288.5|13304.2|13289.2|13302.7|13287.7|0
1649065030000|2022-04-04 09:37:10|13304|13289|13304.5|13289.5|13304.5|13289.5|13303|13288|0
1649065040000|2022-04-04 09:37:20|13304.4|13289.4|13303.4|13288.4|13305|13290|13303.4|13288.4|0
1649065060000|2022-04-04 09:37:40|13301.4|13286.4|13303.4|13288.4|13303.4|13288.4|13301.4|13286.4|1
1649065070000|2022-04-04 09:37:50|13303.7|13288.7|13311.5|13296.5|13311.5|13296.5|13303.7|13288.7|2
1649065080000|2022-04-04 09:38:00|13310.2|13295.2|13311.7|13296.7|13313.2|13298.2|13310.2|13295.2|0
1649065090000|2022-04-04 09:38:10|13312.2|13297.2|13311.7|13296.7|13312.7|13297.7|13310.7|13295.7|4
1649065100000|2022-04-04 09:38:20|13311.2|13296.2|13311.3|13296.3|13312.5|13297.5|13311|13296|0
1649065110000|2022-04-04 09:38:30|13311.7|13296.7|13313.2|13298.2|13313.3|13298.3|13311.7|13296.7|0
1649065120000|2022-04-04 09:38:40|13313.7|13298.7|13315.9|13300.9|13317|13302|13313.7|13298.7|0
1649065130000|2022-04-04 09:38:50|13316|13301|13316|13301|13316|13301|13316|13301|0
1649065150000|2022-04-04 09:39:10|13316.5|13301.5|13317|13302|13317|13302|13314.7|13299.7|0
1649065170000|2022-04-04 09:39:30|13316.4|13301.4|13316.5|13301.5|13316.5|13301.5|13314.7|13299.7|0
1649065180000|2022-04-04 09:39:40|13315.7|13300.7|13315|13300|13316.5|13301.5|13314.7|13299.7|0
1649065190000|2022-04-04 09:39:50|13314.8|13299.8|13315.3|13300.3|13316.5|13301.5|13314.7|13299.7|0
1649065200000|2022-04-04 09:40:00|13315.2|13300.2|13315.2|13300.2|13316.5|13301.5|13314.7|13299.7|0
1649065210000|2022-04-04 09:40:10|13315.7|13300.7|13315|13300|13316.4|13301.4|13314.8|13299.8|0
1649065220000|2022-04-04 09:40:20|13315.2|13300.2|13315.5|13300.5|13316.5|13301.5|13314.7|13299.7|0
1649065230000|2022-04-04 09:40:30|13315.2|13300.2|13315.2|13300.2|13316.5|13301.5|13314.7|13299.7|0
1649065240000|2022-04-04 09:40:40|13315.3|13300.3|13315.2|13300.2|13317.5|13302.5|13314.7|13299.7|0
1649065250000|2022-04-04 09:40:50|13315.3|13300.3|13315.5|13300.5|13315.7|13300.7|13315.2|13300.2|0
1649065260000|2022-04-04 09:41:00|13315.2|13300.2|13302|13287|13317.4|13301.5|13302|13287|16
1649065270000|2022-04-04 09:41:10|13301.6|13286.6|13301.8|13286.8|13301.8|13286.8|13300.6|13285.6|0
1649065290000|2022-04-04 09:41:30|13302.8|13287.8|13302.8|13287.8|13302.8|13287.8|13302.8|13287.8|0
1649065310000|2022-04-04 09:41:50|13306.3|13291.3|13307.3|13292.3|13307.6|13292.6|13306.3|13291.3|2
1649065320000|2022-04-04 09:42:00|13306.3|13291.3|13306.3|13291.3|13307.1|13292.1|13305.6|13290.6|1
1649065330000|2022-04-04 09:42:10|13305.8|13290.8|13306.6|13291.6|13306.8|13291.8|13305.8|13290.8|0
1649065340000|2022-04-04 09:42:20|13306.1|13291.1|13305.5|13290.5|13307.3|13292.3|13305.5|13290.5|0
1649065350000|2022-04-04 09:42:30|13306.1|13291.1|13306|13291|13306.1|13291.1|13305.8|13290.8|0
1649065360000|2022-04-04 09:42:40|13306.5|13291.5|13306.6|13291.6|13306.6|13291.6|13306.5|13291.5|2
1649065370000|2022-04-04 09:42:50|13306.8|13291.8|13309.1|13294.1|13309.4|13294.4|13306.5|13291.5|0
1649065380000|2022-04-04 09:43:00|13309.3|13294.3|13309.6|13294.6|13310.1|13295.1|13309|13294|0
1649065390000|2022-04-04 09:43:10|13309.8|13294.8|13309.8|13294.8|13310.3|13295.3|13309.6|13294.6|0
1649065400000|2022-04-04 09:43:20|13309.6|13294.6|13309.8|13294.8|13309.8|13294.8|13309.6|13294.6|0
1649065410000|2022-04-04 09:43:30|13309.9|13294.9|13308.9|13293.9|13309.9|13294.9|13308.3|13293.3|0
1649065420000|2022-04-04 09:43:40|13308.3|13293.3|13310.1|13295.1|13310.3|13295.3|13308.3|13293.3|1
1649065480000|2022-04-04 09:44:40|13310|13295|13310.5|13295.5|13310.8|13295.8|13310|13295|0
1649065490000|2022-04-04 09:44:50|13310.6|13295.6|13310.6|13295.6|13310.6|13295.6|13310.3|13295.3|0
1649065500000|2022-04-04 09:45:00|13310.5|13295.5|13311.5|13296.5|13311.6|13296.6|13310.3|13295.3|0
1649065510000|2022-04-04 09:45:10|13311.6|13296.6|13314.5|13299.5|13314.5|13299.5|13311.3|13296.3|0
1649065520000|2022-04-04 09:45:20|13315.3|13300.3|13316|13301|13316|13301|13313.8|13298.8|0
1649065530000|2022-04-04 09:45:30|13315.6|13300.6|13315.6|13300.6|13315.6|13300.6|13315.6|13300.6|0
1649065540000|2022-04-04 09:45:40|13316|13301|13316|13301|13316|13301|13316|13301|0
1649065570000|2022-04-04 09:46:10|13315|13300|13314.1|13299.1|13315|13300|13314.1|13299.1|0
1649065620000|2022-04-04 09:47:00|13314|13299|13314.1|13299.1|13314.1|13299.1|13314|13299|0
1649065630000|2022-04-04 09:47:10|13314|13299|13308.8|13293.8|13314|13299|13308.8|13293.8|1
1649065640000|2022-04-04 09:47:20|13309.1|13294.1|13309.5|13294.5|13309.5|13294.5|13309.1|13294.1|0
1649065650000|2022-04-04 09:47:30|13309.1|13294.1|13308.1|13293.1|13309.3|13294.3|13308.1|13293.1|2
1649065660000|2022-04-04 09:47:40|13308.8|13293.8|13303|13288|13308.8|13293.8|13302.3|13287.3|2
1649065670000|2022-04-04 09:47:50|13302.8|13287.8|13303|13288|13303|13288|13302.8|13287.8|0
1649065680000|2022-04-04 09:48:00|13302.8|13287.8|13302.8|13287.8|13302.8|13287.8|13302.8|13287.8|0
1649065690000|2022-04-04 09:48:10|13302.3|13287.3|13301.5|13286.5|13302.7|13287.7|13301.3|13286.3|0
1649065700000|2022-04-04 09:48:20|13301.3|13286.3|13301|13286|13301.3|13286.3|13300.8|13285.8|4
1649065710000|2022-04-04 09:48:30|13301.3|13286.3|13299.5|13284.5|13301.3|13286.3|13299.5|13284.5|2
1649065720000|2022-04-04 09:48:40|13304|13289|13303.1|13288.1|13304.3|13289.3|13302.8|13287.8|3
1649065730000|2022-04-04 09:48:50|13303|13288|13302.8|13287.8|13303.1|13288.1|13302.8|13287.8|0
1649065740000|2022-04-04 09:49:00|13302.7|13287.7|13304.7|13289.7|13304.8|13289.8|13302.7|13287.7|1
1649065750000|2022-04-04 09:49:10|13304|13289|13304.7|13289.7|13304.8|13289.8|13304|13289|0
1649065760000|2022-04-04 09:49:20|13304|13289|13302.2|13287.2|13304.8|13289.8|13301.5|13286.5|0
1649065890000|2022-04-04 09:51:30|13302|13287|13302.2|13287.2|13302.2|13287.2|13301.8|13286.8|0
1649065900000|2022-04-04 09:51:40|13302.1|13287.1|13302.1|13287.1|13302.1|13287.1|13302.1|13287.1|0
1649065910000|2022-04-04 09:51:50|13301.5|13286.5|13299.1|13284.1|13301.5|13286.5|13299|13284|2
1649065960000|2022-04-04 09:52:40|13296|13271|13285.3|13270.3|13296|13274.6|13285.3|13270.3|1
1649065970000|2022-04-04 09:52:50|13284.8|13269.8|13284.3|13269.3|13285.5|13270.5|13284|13269|0
1649065980000|2022-04-04 09:53:00|13284|13269|13284|13269|13284|13269|13284|13269|0
1649066030000|2022-04-04 09:53:50|13288.5|13273.5|13286|13271|13288.5|13273.5|13286|13271|3
1649066040000|2022-04-04 09:54:00|||||||||3
1649066050000|2022-04-04 09:54:10|13286.3|13271.3|13287|13272|13287|13272|13286.3|13271.3|0
1649066080000|2022-04-04 09:54:40|13286.2|13271.2|13284.5|13269.5|13286.2|13271.2|13284.5|13269.5|0
1649066120000|2022-04-04 09:55:20|13287|13272|13286.6|13271.6|13287|13272|13286.5|13271.5|0
1649066130000|2022-04-04 09:55:30|13286.5|13271.5|13286.5|13271.5|13286.6|13271.6|13286.5|13271.5|0
1649066140000|2022-04-04 09:55:40|13286.6|13271.6|13286.6|13271.6|13287.5|13272.5|13285.8|13270.8|0
1649066180000|2022-04-04 09:56:20|13286.5|13271.5|13287|13272|13288|13273|13286.5|13271.5|4
1649066200000|2022-04-04 09:56:40|13286.8|13271.8|13288|13273|13288.1|13273.1|13286.8|13271.8|0
1649066210000|2022-04-04 09:56:50|13287.8|13272.8|13289|13274|13289.1|13274.1|13287|13272|0
1649066220000|2022-04-04 09:57:00|13288.5|13273.5|13288.6|13273.6|13289.1|13274.1|13288.5|13273.5|0
1649066230000|2022-04-04 09:57:10|13288.5|13273.5|13288.8|13273.8|13289.1|13274.1|13288|13273|0
1649066240000|2022-04-04 09:57:20|13289.1|13274.1|13288.8|13273.8|13289.1|13274.1|13288|13273|0
1649066250000|2022-04-04 09:57:30|13289.1|13274.1|13289.5|13274.5|13290|13275|13286.5|13271.5|0
1649066280000|2022-04-04 09:58:00|13289|13274|13290.3|13275.3|13290.8|13275.8|13288.5|13273.5|0
1649066290000|2022-04-04 09:58:10|13289.8|13274.8|13290|13275|13291.3|13276.3|13289.3|13274.3|1
1649066300000|2022-04-04 09:58:20|13290.1|13275.1|13290.1|13275.1|13290.1|13275.1|13290.1|13275.1|0
1649066320000|2022-04-04 09:58:40|13289.8|13274.8|13289.8|13274.8|13289.8|13274.8|13289.8|13274.8|0
1649066350000|2022-04-04 09:59:10|13290.1|13275.1|13290.1|13275.1|13290.1|13275.1|13290.1|13275.1|0
1649066360000|2022-04-04 09:59:20|13289|13274|13288.6|13273.6|13289|13274|13288.5|13273.5|0
1649066370000|2022-04-04 09:59:30|13289|13274|13289|13274|13289|13274|13289|13274|0
1649066390000|2022-04-04 09:59:50|13289.1|13274.1|13289.1|13274.1|13289.1|13274.1|13289.1|13274.1|2
1649066400000|2022-04-04 10:00:00|13289.3|13274.3|13296|13281|13298.1|13283.1|13289.3|13274.3|1
1649066410000|2022-04-04 10:00:10|13296.1|13281.1|13294.1|13279.1|13296.1|13281.1|13294.1|13279.1|0
1649066420000|2022-04-04 10:00:20|13293.6|13278.6|13298.6|13283.6|13298.6|13283.6|13293.1|13278.1|3
1649066430000|2022-04-04 10:00:30|13292.9|13277.9|13288.1|13273.1|13293|13278|13288.1|13273.1|3
1649066460000|2022-04-04 10:01:00|13287.6|13272.6|13287.6|13272.6|13287.6|13272.6|13287.6|13272.6|0
1649066470000|2022-04-04 10:01:10|||||||||2
1649066480000|2022-04-04 10:01:20|13287.5|13272.5|13287.6|13272.6|13287.6|13272.6|13287.5|13272.5|0
1649066550000|2022-04-04 10:02:30|||||||||1
1649066560000|2022-04-04 10:02:40|13287.5|13272.5|13287.6|13272.6|13287.6|13272.6|13287.5|13272.5|0
1649066570000|2022-04-04 10:02:50|13290|13275|13292.1|13277.1|13296|13277.1|13290|13271|2
1649066580000|2022-04-04 10:03:00|||||||||3
1649066620000|2022-04-04 10:03:40|13298.1|13283.1|13298.1|13283.1|13298.1|13283.1|13298.1|13283.1|0
1649066650000|2022-04-04 10:04:10|13304.7|13289.7|13307.8|13292.8|13308.2|13293.2|13304.7|13289.7|1
1649066660000|2022-04-04 10:04:20|13307.1|13292.1|13304.9|13289.9|13307.1|13292.1|13304.9|13289.9|0
1649066670000|2022-04-04 10:04:30|13304.4|13289.4|13307.9|13292.9|13307.9|13292.9|13304.4|13289.4|1
1649066690000|2022-04-04 10:04:50|13307.2|13292.2|13307.4|13292.4|13307.4|13292.4|13306.9|13291.9|2
1649066700000|2022-04-04 10:05:00|13304.1|13289.1|13303.6|13288.6|13304.1|13289.1|13303.6|13288.6|1
1649066710000|2022-04-04 10:05:10|13303.1|13288.1|13303.1|13288.1|13303.1|13288.1|13303.1|13288.1|0
1649066720000|2022-04-04 10:05:20|13305.1|13290.1|13303.6|13288.6|13305.1|13290.1|13302.6|13287.6|5
1649066730000|2022-04-04 10:05:30|13306.1|13291.1|13306.9|13291.9|13306.9|13291.9|13303.1|13288.1|6
1649066750000|2022-04-04 10:05:50|13306.4|13291.4|13307.9|13292.9|13308.1|13293.1|13306.4|13291.4|1
1649066760000|2022-04-04 10:06:00|13312.6|13297.6|13311.6|13296.6|13312.6|13297.6|13311.6|13296.6|10
1649066770000|2022-04-04 10:06:10|13310.6|13295.6|13305.6|13290.6|13310.6|13295.6|13305.1|13290.1|5
1649066780000|2022-04-04 10:06:20|13305.1|13290.1|13302.1|13287.1|13305.6|13290.6|13301.6|13286.6|3
1649066790000|2022-04-04 10:06:30|13306.6|13291.6|13307.2|13292.2|13308.1|13293.1|13304.6|13289.6|2
1649066800000|2022-04-04 10:06:40|13305.1|13290.1|13304.6|13289.6|13305.1|13290.1|13304.1|13289.1|2
1649066810000|2022-04-04 10:06:50|||||||||3
1649066820000|2022-04-04 10:07:00|13304.7|13289.7|13309.6|13294.6|13310.9|13295.9|13304.7|13289.7|16
1649066830000|2022-04-04 10:07:10|13310.4|13295.4|13310.4|13295.4|13311.4|13296.4|13306.6|13291.6|1
1649066840000|2022-04-04 10:07:20|13309.4|13294.4|13309.4|13294.4|13310.9|13295.9|13309.4|13294.4|2
1649066850000|2022-04-04 10:07:30|13310.1|13295.1|13312.4|13297.4|13315.1|13300.1|13310.1|13295.1|1
1649066860000|2022-04-04 10:07:40|13312.3|13297.3|13311.1|13296.1|13312.3|13297.3|13311.1|13296.1|3
1649066870000|2022-04-04 10:07:50|13310.6|13295.6|13320.1|13305.1|13324.7|13309.7|13310.1|13295.1|5
1649066880000|2022-04-04 10:08:00|13319.6|13304.6|13319.6|13304.6|13319.6|13304.6|13319.6|13304.6|0
1649066890000|2022-04-04 10:08:10|13319.1|13304.1|13320.1|13305.1|13320.1|13305.1|13318.6|13303.6|3
1649066900000|2022-04-04 10:08:20|13319.9|13304.9|13319.1|13304.1|13319.9|13304.9|13318.6|13303.6|4
1649066910000|2022-04-04 10:08:30|13318.7|13303.7|13319.1|13304.1|13319.4|13304.4|13318.6|13303.6|4
1649066920000|2022-04-04 10:08:40|||||||||2
1649066930000|2022-04-04 10:08:50|13318.6|13303.6|13319.1|13304.1|13319.1|13304.1|13317.6|13302.6|3
1649066940000|2022-04-04 10:09:00|13324|13309|13324.9|13309.9|13329.1|13314.1|13324|13309|3
1649066950000|2022-04-04 10:09:10|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|0
1649066960000|2022-04-04 10:09:20|13323.8|13308.8|13322.5|13307.5|13325.1|13310.1|13321.4|13306.4|10
1649066970000|2022-04-04 10:09:30|13321.1|13306.1|13319.4|13304.4|13321.1|13306.1|13318.1|13303.1|5
1649066980000|2022-04-04 10:09:40|13319.1|13304.1|13315.1|13300.1|13321.1|13306.1|13315.1|13300.1|6
1649066990000|2022-04-04 10:09:50|13314.9|13299.9|13320.6|13305.6|13320.6|13305.6|13314.1|13299.1|3
1649067000000|2022-04-04 10:10:00|13318.1|13303.1|13317.2|13302.2|13321.1|13306.1|13316.1|13301.1|4
1649067010000|2022-04-04 10:10:10|13318.5|13303.5|13320.6|13305.6|13321.1|13306.1|13317.1|13302.1|5
1649067020000|2022-04-04 10:10:20|13321.1|13306.1|13324.3|13309.3|13324.6|13309.6|13321.1|13306.1|1
1649067030000|2022-04-04 10:10:30|13323.6|13308.6|13325.1|13310.1|13325.4|13310.4|13323.6|13308.6|0
1649067050000|2022-04-04 10:10:50|||||||||2
1649067070000|2022-04-04 10:11:10|13325.6|13310.6|13325.6|13310.6|13325.6|13310.6|13323.6|13308.6|2
1649067080000|2022-04-04 10:11:20|13324.8|13309.8|13322.6|13307.6|13325.1|13310.1|13322.6|13307.6|6
1649067090000|2022-04-04 10:11:30|13320.1|13305.1|13318.1|13303.1|13320.1|13305.1|13318.1|13303.1|1
1649067100000|2022-04-04 10:11:40|13317.7|13302.7|13317.7|13302.7|13317.7|13302.7|13317.7|13302.7|0
1649067110000|2022-04-04 10:11:50|13316.7|13301.7|13315.4|13300.4|13316.7|13301.7|13312.1|13297.1|4
1649067120000|2022-04-04 10:12:00|13315.7|13300.7|13317.1|13302.1|13317.1|13302.1|13315.7|13300.7|0
1649067130000|2022-04-04 10:12:10|13316.7|13301.7|13316.7|13301.7|13316.7|13301.7|13316.7|13301.7|0
1649067160000|2022-04-04 10:12:40|13316.4|13301.4|13317.6|13302.6|13317.6|13302.6|13315.7|13300.7|0
1649067190000|2022-04-04 10:13:10|13318.3|13303.3|13319.4|13304.4|13320.1|13305.1|13318.3|13303.3|0
1649067200000|2022-04-04 10:13:20|13317.9|13302.9|13317.9|13302.9|13317.9|13302.9|13317.9|13302.9|0
1649067210000|2022-04-04 10:13:30|||||||||1
1649067220000|2022-04-04 10:13:40|13317.6|13302.6|13317.4|13302.4|13317.6|13302.6|13316.9|13301.9|0
1649067240000|2022-04-04 10:14:00|13317.6|13302.6|13317.6|13302.6|13317.6|13302.6|13317.4|13302.4|0
1649067250000|2022-04-04 10:14:10|13319.6|13304.6|13319.6|13304.6|13319.6|13304.6|13319.6|13304.6|0
1649067260000|2022-04-04 10:14:20|13322.1|13307.1|13322.1|13307.1|13322.1|13307.1|13322.1|13307.1|0
1649067280000|2022-04-04 10:14:40|13322.4|13307.4|13322.1|13307.1|13323.6|13308.6|13322.1|13307.1|4
1649067290000|2022-04-04 10:14:50|13322|13307|13322|13307|13322|13307|13322|13307|1
1649067300000|2022-04-04 10:15:00|13322.4|13307.4|13323|13308|13323|13308|13322.4|13307.4|0
1649067330000|2022-04-04 10:15:30|13323.1|13308.1|13323|13308|13323.1|13308.1|13322|13307|0
1649067400000|2022-04-04 10:16:40|13321.9|13306.9|13321.9|13306.9|13321.9|13306.9|13321.9|13306.9|2
1649067410000|2022-04-04 10:16:50|13322.5|13307.5|13322.5|13307.5|13322.5|13307.5|13322.5|13307.5|0
1649067420000|2022-04-04 10:17:00|13322.2|13307.2|13318|13303|13322.2|13307.2|13318|13303|1
1649067440000|2022-04-04 10:17:20|13317.5|13302.5|13317.5|13302.5|13317.5|13302.5|13317.5|13302.5|0
1649067450000|2022-04-04 10:17:30|13319|13304|13319|13304|13319|13304|13319|13304|0
1649067480000|2022-04-04 10:18:00|13320|13305|13321|13306|13321|13306|13320|13305|0
1649067590000|2022-04-04 10:19:50|13321.5|13306.5|13321|13306|13321.5|13306.5|13320.9|13305.9|0
1649067650000|2022-04-04 10:20:50|13323.2|13308.2|13322.5|13307.5|13323.2|13308.2|13321.7|13306.7|1
1649067670000|2022-04-04 10:21:10|||||||||2
1649067680000|2022-04-04 10:21:20|13322.7|13307.7|13323|13308|13323|13308|13322.7|13307.7|0
1649067690000|2022-04-04 10:21:30|13322.9|13307.9|13323.5|13308.5|13323.5|13308.5|13322.9|13307.9|0
1649067720000|2022-04-04 10:22:00|13324|13309|13323.9|13308.9|13324|13309|13323.5|13308.5|0
1649067750000|2022-04-04 10:22:30|13324.6|13309.6|13326.9|13311.9|13326.9|13311.9|13324.6|13309.6|1
1649067760000|2022-04-04 10:22:40|13326.4|13311.4|13326.4|13311.4|13326.4|13311.4|13326.4|13311.4|0
1649067770000|2022-04-04 10:22:50|13327.5|13312.5|13341.4|13326.4|13341.4|13326.4|13327.5|13312.5|6
1649067780000|2022-04-04 10:23:00|13341.9|13326.9|13340.9|13325.9|13341.9|13326.9|13339.4|13324.4|0
1649067800000|2022-04-04 10:23:20|13341.9|13326.9|13345.1|13330.1|13345.1|13330.1|13341.9|13326.9|0
1649067810000|2022-04-04 10:23:30|13344.7|13329.7|13345.1|13330.1|13345.2|13330.2|13344.7|13329.7|0
1649067820000|2022-04-04 10:23:40|13344.7|13329.7|13344.7|13329.7|13344.7|13329.7|13344.7|13329.7|0
1649067850000|2022-04-04 10:24:10|13346.1|13331.1|13346.9|13331.9|13348.6|13333.6|13346|13331|2
1649067860000|2022-04-04 10:24:20|13346.6|13331.6|13345.6|13330.6|13346.6|13331.6|13345.6|13330.6|0
1649067890000|2022-04-04 10:24:50|13344.9|13329.9|13343.1|13328.1|13344.9|13329.9|13343.1|13328.1|0
1649067900000|2022-04-04 10:25:00|13339.1|13324.1|13339.1|13324.1|13339.2|13324.2|13338.7|13323.7|1
1649067910000|2022-04-04 10:25:10|13342.6|13327.6|13342.6|13327.6|13342.6|13327.6|13342.6|13327.6|0
1649067920000|2022-04-04 10:25:20|13339.1|13324.1|13337.4|13322.4|13339.1|13324.1|13337.4|13322.4|3
1649067950000|2022-04-04 10:25:50|13337.2|13322.2|13337|13322|13340.9|13325.9|13337|13322|1
1649067960000|2022-04-04 10:26:00|13337.2|13322.2|13337.9|13322.9|13338|13323|13337.2|13322.2|0
1649067980000|2022-04-04 10:26:20|13338|13323|13337.9|13322.9|13338|13323|13337.7|13322.7|2
1649068060000|2022-04-04 10:27:40|13334.8|13319.8|13339.4|13314.4|13339.4|13319.8|13334.8|13313.4|1
1649068070000|2022-04-04 10:27:50|13335.3|13320.3|13337.9|13322.9|13337.9|13322.9|13335.3|13320.3|0
1649068080000|2022-04-04 10:28:00|13332.9|13317.9|13329.9|13314.9|13332.9|13317.9|13329.9|13314.9|0
1649068100000|2022-04-04 10:28:20|13329.2|13314.2|13329.2|13314.2|13329.2|13314.2|13329.2|13314.2|4
1649068110000|2022-04-04 10:28:30|13328.8|13313.8|13335.8|13320.8|13335.8|13320.8|13328.8|13313.8|8
1649068130000|2022-04-04 10:28:50|13336.1|13321.1|13336.8|13321.8|13337.8|13322.8|13336.1|13321.1|0
1649068140000|2022-04-04 10:29:00|13336.3|13321.3|13336.3|13321.3|13337.3|13322.3|13334.8|13319.8|4
1649068150000|2022-04-04 10:29:10|13335.6|13320.6|13335.5|13320.5|13337.2|13322.2|13332.2|13317.2|5
1649068160000|2022-04-04 10:29:20|13332.3|13317.3|13332.2|13317.2|13332.3|13317.3|13332.2|13317.2|1
1649068170000|2022-04-04 10:29:30|13331.8|13316.8|13328|13313|13331.8|13316.8|13325.2|13310.2|4
1649068180000|2022-04-04 10:29:40|13328.6|13313.6|13325.3|13310.3|13330|13315|13325.3|13310.3|4
1649068190000|2022-04-04 10:29:50|13330.2|13315.2|13334.8|13319.8|13334.8|13319.8|13330.2|13315.2|2
1649068200000|2022-04-04 10:30:00|13335.5|13320.5|13334.5|13319.5|13335.5|13320.5|13334.5|13319.5|3
1649068210000|2022-04-04 10:30:10|13334|13319|13337.5|13322.5|13337.5|13322.5|13334|13319|11
1649068220000|2022-04-04 10:30:20|13336.5|13321.5|13335|13320|13336.5|13321.5|13335|13320|0
1649068230000|2022-04-04 10:30:30|13334.3|13319.3|13334.3|13319.3|13334.3|13319.3|13334.3|13319.3|6
1649068240000|2022-04-04 10:30:40|13334.5|13319.5|13341.7|13326.7|13344.8|13329.8|13334.5|13319.5|1
1649068250000|2022-04-04 10:30:50|13340.2|13325.2|13340.7|13325.7|13340.7|13325.7|13340.2|13325.2|0
1649068260000|2022-04-04 10:31:00|13339.6|13324.6|13339.8|13324.8|13339.8|13324.8|13339.5|13324.5|4
1649068270000|2022-04-04 10:31:10|13339.7|13324.7|13338.3|13323.3|13343.7|13328.7|13338.3|13323.3|1
1649068280000|2022-04-04 10:31:20|13338.2|13323.2|13343.2|13328.2|13343.2|13328.2|13337.7|13322.7|1
1649068290000|2022-04-04 10:31:30|13341.2|13326.2|13341|13326|13342.5|13327.5|13341|13326|1
1649068300000|2022-04-04 10:31:40|13341.5|13326.5|13340.7|13325.7|13342.6|13327.6|13340.7|13325.7|2
1649068310000|2022-04-04 10:31:50|13341.9|13326.9|13341.8|13326.8|13345.2|13330.2|13341.3|13326.3|3
1649068320000|2022-04-04 10:32:00|13339.5|13324.5|13337.8|13322.8|13339.8|13324.8|13337.8|13322.8|1
1649068330000|2022-04-04 10:32:10|13337.7|13322.7|13337.3|13322.3|13337.7|13322.7|13337.3|13322.3|0
1649068340000|2022-04-04 10:32:20|13338.3|13323.3|13340|13325|13342.1|13327.1|13338.3|13323.3|3
1649068350000|2022-04-04 10:32:30|13340.3|13325.3|13342.5|13327.5|13344.3|13329.3|13338.5|13323.5|2
1649068360000|2022-04-04 10:32:40|13342.8|13327.8|13341.6|13326.6|13342.8|13327.8|13341|13326|1
1649068370000|2022-04-04 10:32:50|13342.3|13327.3|13341.8|13326.8|13342.3|13327.3|13340.8|13325.8|2
1649068380000|2022-04-04 10:33:00|13339.3|13324.3|13339.3|13324.3|13341.5|13326.5|13337.8|13322.8|2
1649068390000|2022-04-04 10:33:10|13340.6|13325.6|13341.5|13326.5|13345.5|13330.5|13340.6|13325.6|6
1649068400000|2022-04-04 10:33:20|13342.7|13327.7|13345.5|13330.5|13345.5|13330.5|13342.7|13327.7|2
1649068410000|2022-04-04 10:33:30|13346.8|13331.8|13348|13333|13349.8|13334.8|13343|13328|21
1649068420000|2022-04-04 10:33:40|||||||||2
1649068430000|2022-04-04 10:33:50|13349.3|13334.3|13349|13334|13349.3|13334.3|13348.5|13333.5|3
1649068440000|2022-04-04 10:34:00|13349.8|13334.8|13350|13335|13350|13335|13349.5|13334.5|1
1649068450000|2022-04-04 10:34:10|13350.5|13335.5|13350.5|13335.5|13350.5|13335.5|13350.5|13335.5|0
1649068470000|2022-04-04 10:34:30|||||||||2
1649068480000|2022-04-04 10:34:40|13350.3|13335.3|13353|13338|13353|13338|13350.3|13335.3|0
1649068490000|2022-04-04 10:34:50|13354.1|13339.1|13354.6|13339.6|13354.6|13339.6|13354.1|13339.1|0
1649068500000|2022-04-04 10:35:00|13356|13341|13356|13341|13356|13341|13352.1|13337.1|1
1649068510000|2022-04-04 10:35:10|13355.8|13340.8|13356|13341|13356|13341|13355.8|13340.8|0
1649068520000|2022-04-04 10:35:20|13357.2|13342.2|13357.8|13342.8|13357.8|13342.8|13357.2|13342.2|1
1649068530000|2022-04-04 10:35:30|13357.4|13342.4|13357.4|13342.4|13357.4|13342.4|13357.4|13342.4|0
1649068550000|2022-04-04 10:35:50|13352.8|13337.8|13353.4|13338.4|13353.4|13338.4|13352.8|13337.8|1
1649068560000|2022-04-04 10:36:00|13353.8|13338.8|13353.8|13338.8|13353.8|13338.8|13353.8|13338.8|0
1649068570000|2022-04-04 10:36:10|13354.1|13339.1|13354.1|13339.1|13354.1|13339.1|13354.1|13339.1|0
1649068590000|2022-04-04 10:36:30|13354.3|13339.3|13353.5|13338.5|13354.3|13339.3|13353.5|13338.5|0
1649068600000|2022-04-04 10:36:40|13353.9|13338.9|13353.9|13338.9|13353.9|13338.9|13353.9|13338.9|0
1649068610000|2022-04-04 10:36:50|13354.7|13339.7|13354.3|13339.3|13355.3|13340.3|13351.7|13336.7|11
1649068620000|2022-04-04 10:37:00|13354.8|13339.8|13355.3|13340.3|13355.3|13340.3|13354.8|13339.8|5
1649068630000|2022-04-04 10:37:10|13352.7|13337.7|13352.5|13337.5|13352.7|13337.7|13352.5|13337.5|1
1649068640000|2022-04-04 10:37:20|13352|13337|13352|13337|13352|13337|13352|13337|0
1649068650000|2022-04-04 10:37:30|13354.6|13339.6|13352.5|13337.5|13354.6|13339.6|13352.5|13337.5|2
1649068660000|2022-04-04 10:37:40|13351.1|13336.1|13351.1|13336.1|13351.1|13336.1|13351.1|13336.1|2
1649068670000|2022-04-04 10:37:50|13347.6|13332.6|13346.8|13331.8|13347.6|13332.6|13346.8|13331.8|0
1649068680000|2022-04-04 10:38:00|13346.6|13331.6|13346.1|13331.1|13346.6|13331.6|13346.1|13331.1|0
1649068690000|2022-04-04 10:38:10|13345.6|13330.6|13345.6|13330.6|13345.6|13330.6|13345.6|13330.6|0
1649068720000|2022-04-04 10:38:40|||||||||1
1649068730000|2022-04-04 10:38:50|||||||||2
1649068740000|2022-04-04 10:39:00|13345.5|13330.5|13347.5|13332.5|13347.6|13332.6|13345.1|13330.1|1
1649068750000|2022-04-04 10:39:10|13347.9|13332.9|13348.5|13333.5|13348.6|13333.6|13345.6|13330.6|1
1649068760000|2022-04-04 10:39:20|13349.1|13334.1|13350|13335|13350|13335|13349|13334|1
1649068840000|2022-04-04 10:40:40|13351.5|13336.5|13353.8|13338.8|13353.8|13338.8|13351.5|13336.5|0
1649068850000|2022-04-04 10:40:50|13353.3|13338.3|13353.3|13338.3|13353.3|13338.3|13353.3|13338.3|0
1649068860000|2022-04-04 10:41:00|13353.1|13338.1|13353.4|13338.4|13353.4|13338.4|13353.1|13338.1|1
1649068870000|2022-04-04 10:41:10|13353.8|13338.8|13353.8|13338.8|13353.8|13338.8|13353.8|13338.8|0
1649068910000|2022-04-04 10:41:50|13354.3|13339.3|13355.6|13340.6|13355.8|13340.8|13354.3|13339.3|1
1649068920000|2022-04-04 10:42:00|13354.7|13339.7|13355.6|13340.6|13355.8|13340.8|13352.5|13337.5|2
1649068930000|2022-04-04 10:42:10|13352.5|13337.5|13355.6|13340.6|13355.6|13340.6|13352.5|13337.5|0
1649068940000|2022-04-04 10:42:20|13354.6|13339.6|13345.8|13330.8|13355.6|13340.6|13345.8|13330.8|2
1649068950000|2022-04-04 10:42:30|13345.5|13330.5|13342.6|13327.6|13345.5|13330.5|13340.6|13325.6|0
1649068960000|2022-04-04 10:42:40|13342|13327|13340.6|13325.6|13342|13327|13340.6|13325.6|21
1649068970000|2022-04-04 10:42:50|13339.9|13324.9|13339.8|13324.8|13340|13325|13339.8|13324.8|35
1649068990000|2022-04-04 10:43:10|13340.1|13325.1|13340.8|13325.8|13340.8|13325.8|13340.1|13325.1|0
1649069010000|2022-04-04 10:43:30|13340.1|13325.1|13340.1|13325.1|13340.1|13325.1|13340|13325|1
1649069030000|2022-04-04 10:43:50|13339.4|13324.4|13338|13323|13339.4|13324.4|13338|13323|0
1649069080000|2022-04-04 10:44:40|13337.8|13322.8|13337.8|13322.8|13337.8|13322.8|13337.8|13322.8|5
1649069100000|2022-04-04 10:45:00|13342.3|13327.3|13342.3|13327.3|13342.3|13327.3|13342.3|13327.3|1
1649069190000|2022-04-04 10:46:30|13341.9|13326.9|13341.9|13326.9|13341.9|13326.9|13341.9|13326.9|0
1649069200000|2022-04-04 10:46:40|13341.6|13326.6|13341.8|13326.8|13341.8|13326.8|13341.6|13326.6|2
1649069210000|2022-04-04 10:46:50|13341.9|13326.9|13339.9|13324.9|13342.4|13327.4|13339.9|13324.9|0
1649069230000|2022-04-04 10:47:10|13339.8|13324.8|13339.9|13324.9|13339.9|13324.9|13339.8|13324.8|0
1649069270000|2022-04-04 10:47:50|13339.8|13324.8|13339.9|13324.9|13339.9|13324.9|13339.8|13324.8|0
1649069320000|2022-04-04 10:48:40|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|3
1649069340000|2022-04-04 10:49:00|13340.9|13325.9|13341.9|13326.9|13341.9|13326.9|13340.9|13325.9|1
1649069350000|2022-04-04 10:49:10|13342.3|13327.3|13342.3|13327.3|13342.3|13327.3|13342.3|13327.3|0
1649069360000|2022-04-04 10:49:20|13342.7|13327.7|13346.2|13331.2|13346.4|13331.4|13342.4|13327.4|1
1649069460000|2022-04-04 10:51:00|||||||||4
1649069480000|2022-04-04 10:51:20|13346.9|13331.9|13347.5|13332.5|13347.5|13332.5|13346.9|13331.9|1
1649069490000|2022-04-04 10:51:30|13347|13332|13344.5|13329.5|13347|13332|13344.5|13329.5|0
1649069500000|2022-04-04 10:51:40|13344.9|13329.9|13344.2|13329.2|13344.9|13329.9|13344.2|13329.2|2
1649069510000|2022-04-04 10:51:50|13344.4|13329.4|13344.4|13329.4|13344.4|13329.4|13344.4|13329.4|0
1649069530000|2022-04-04 10:52:10|13344.7|13329.7|13344.7|13329.7|13344.7|13329.7|13344.7|13329.7|0
1649069540000|2022-04-04 10:52:20|13344.1|13329.1|13338|13323|13344.1|13329.1|13337.5|13322.5|0
1649069550000|2022-04-04 10:52:30|13337.5|13322.5|13340|13325|13343|13328|13337.5|13322.5|2
1649069560000|2022-04-04 10:52:40|13339.5|13324.5|13339.5|13324.5|13339.5|13324.5|13339.5|13324.5|0
1649069710000|2022-04-04 10:55:10|||||||||3
1649069800000|2022-04-04 10:56:40|13339.4|13324.4|13339.4|13324.4|13339.4|13324.4|13339.4|13324.4|1
1649069820000|2022-04-04 10:57:00|13339.1|13324.1|13339.2|13324.2|13339.2|13324.2|13339.1|13324.1|0
1649069830000|2022-04-04 10:57:10|13337.4|13322.4|13337.6|13322.6|13337.6|13322.6|13337.4|13322.4|0
1649069840000|2022-04-04 10:57:20|13337.4|13322.4|13337.4|13322.4|13337.4|13322.4|13337.4|13322.4|0
1649069850000|2022-04-04 10:57:30|||||||||3
1649069870000|2022-04-04 10:57:50|13337.6|13322.6|13342.1|13327.1|13342.6|13327.6|13337.6|13322.6|2
1649069880000|2022-04-04 10:58:00|13341.7|13326.7|13342.6|13327.6|13342.6|13327.6|13341.6|13326.6|2
1649069890000|2022-04-04 10:58:10|13342.7|13327.7|13344.7|13329.7|13344.7|13329.7|13342.7|13327.7|2
1649069910000|2022-04-04 10:58:30|13345.1|13330.1|13345.1|13330.1|13345.1|13330.1|13345.1|13330.1|0
1649070030000|2022-04-04 11:00:30|13344.4|13329.4|13345.2|13330.2|13345.2|13330.2|13344.4|13329.4|1
1649070050000|2022-04-04 11:00:50|13345.4|13330.4|13345.4|13330.4|13345.4|13330.4|13345.4|13330.4|2
1649070070000|2022-04-04 11:01:10|13345.3|13330.3|13345.3|13330.3|13345.3|13330.3|13345.3|13330.3|0
1649070090000|2022-04-04 11:01:30|13346.3|13331.3|13346.3|13331.3|13346.3|13331.3|13346.3|13331.3|2
1649070100000|2022-04-04 11:01:40|13346|13331|13346|13331|13346|13331|13346|13331|0
1649070110000|2022-04-04 11:01:50|||||||||1
1649070130000|2022-04-04 11:02:10|13345|13330|13346|13331|13346|13331|13345|13330|1
1649070160000|2022-04-04 11:02:40|13345.8|13330.8|13339.2|13324.2|13346|13331|13339.2|13324.2|1
1649070170000|2022-04-04 11:02:50|13338.7|13323.7|13338.7|13323.7|13338.7|13323.7|13338.7|13323.7|0
1649070200000|2022-04-04 11:03:20|13339.1|13324.1|13340.8|13325.8|13340.8|13325.8|13339.1|13324.1|0
1649070240000|2022-04-04 11:04:00|13340.2|13325.2|13340.3|13325.3|13340.3|13325.3|13340.2|13325.2|0
1649070280000|2022-04-04 11:04:40|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|13340.8|13325.8|6
1649070320000|2022-04-04 11:05:20|13341|13326|13341|13326|13341|13326|13341|13326|0
1649070350000|2022-04-04 11:05:50|13342.4|13327.4|13343.8|13328.8|13343.8|13328.8|13342.4|13327.4|1
1649070500000|2022-04-04 11:08:20|13343.6|13328.6|13344|13329|13344|13329|13343.6|13328.6|0
1649070570000|2022-04-04 11:09:30|13344.5|13329.5|13344.5|13329.5|13344.5|13329.5|13344.5|13329.5|0
1649070640000|2022-04-04 11:10:40|13344.6|13329.6|13345.5|13330.5|13345.5|13330.5|13344.6|13329.6|0
1649070650000|2022-04-04 11:10:50|13346.8|13331.8|13350.6|13335.6|13350.6|13335.6|13346.8|13331.8|2
1649070660000|2022-04-04 11:11:00|13350.3|13335.3|13350.8|13335.8|13350.8|13335.8|13350.3|13335.3|1
1649070670000|2022-04-04 11:11:10|13348.5|13333.5|13347.3|13332.3|13348.5|13333.5|13347.3|13332.3|6
1649070680000|2022-04-04 11:11:20|13347.6|13332.6|13347.6|13332.6|13347.6|13332.6|13347.6|13332.6|0
1649070720000|2022-04-04 11:12:00|13348.7|13333.7|13348.5|13333.5|13349|13334|13348.5|13333.5|1
1649070730000|2022-04-04 11:12:10|13346|13331|13346.5|13331.5|13346.5|13331.5|13346|13331|1
1649070740000|2022-04-04 11:12:20|13346.3|13331.3|13346.5|13331.5|13346.5|13331.5|13346.3|13331.3|0
1649070750000|2022-04-04 11:12:30|13346.1|13331.1|13346.1|13331.1|13346.1|13331.1|13346.1|13331.1|0
1649070760000|2022-04-04 11:12:40|13339.8|13324.8|13338.6|13323.6|13339.8|13324.8|13338.6|13323.6|1
1649070770000|2022-04-04 11:12:50|13338.5|13323.5|13338.1|13323.1|13338.5|13323.5|13338.1|13323.1|0
1649070780000|2022-04-04 11:13:00|13337.4|13322.4|13337.4|13322.4|13337.4|13322.4|13337.4|13322.4|0
1649070790000|2022-04-04 11:13:10|||||||||1
1649070810000|2022-04-04 11:13:30|13337.8|13322.8|13337.8|13322.8|13337.8|13322.8|13337.8|13322.8|0
1649070820000|2022-04-04 11:13:40|13337.6|13322.6|13337.6|13322.6|13337.6|13322.6|13337.6|13322.6|0
1649070880000|2022-04-04 11:14:40|||||||||1
1649070950000|2022-04-04 11:15:50|||||||||4
1649071040000|2022-04-04 11:17:20|13341.5|13326.5|13341.5|13326.5|13341.5|13326.5|13341.5|13326.5|3
1649071050000|2022-04-04 11:17:30|13340.4|13325.4|13343.1|13328.1|13343.8|13328.8|13339.8|13324.8|1
1649071060000|2022-04-04 11:17:40|13343.6|13328.6|13343.6|13328.6|13344.3|13329.3|13343.6|13328.6|0
1649071070000|2022-04-04 11:17:50|13343.8|13328.8|13344.3|13329.3|13344.3|13329.3|13343.8|13328.8|0
1649071080000|2022-04-04 11:18:00|13344.8|13329.8|13344.8|13329.8|13344.8|13329.8|13344.8|13329.8|0
1649071120000|2022-04-04 11:18:40|13344.9|13329.9|13345.3|13330.3|13345.3|13330.3|13344.9|13329.9|0
1649071140000|2022-04-04 11:19:00|13345.1|13330.1|13344.8|13329.8|13345.1|13330.1|13344.8|13329.8|0
1649071150000|2022-04-04 11:19:10|||||||||1
1649071160000|2022-04-04 11:19:20|13343.9|13328.9|13343.8|13328.8|13343.9|13328.9|13343.8|13328.8|0
1649071190000|2022-04-04 11:19:50|13343.4|13328.4|13343.3|13328.3|13343.4|13328.4|13343.3|13328.3|1
1649071200000|2022-04-04 11:20:00|13340.1|13325.1|13339.9|13324.9|13340.1|13325.1|13339.9|13324.9|2
1649071210000|2022-04-04 11:20:10|13340.4|13325.4|13340.3|13325.3|13340.4|13325.4|13340.3|13325.3|0
1649071230000|2022-04-04 11:20:30|13342.4|13327.4|13342.4|13327.4|13342.4|13327.4|13342.4|13327.4|0
1649071240000|2022-04-04 11:20:40|||||||||2
1649071300000|2022-04-04 11:21:40|13341.4|13326.4|13344.3|13329.3|13344.3|13329.3|13341.4|13326.4|1
1649071350000|2022-04-04 11:22:30|||||||||1
1649071370000|2022-04-04 11:22:50|13343.8|13328.8|13344.3|13329.3|13344.3|13329.3|13343.8|13328.8|2
1649071400000|2022-04-04 11:23:20|13344.1|13329.1|13344.3|13329.3|13344.3|13329.3|13344.1|13329.1|2
1649071430000|2022-04-04 11:23:50|||||||||1
1649071450000|2022-04-04 11:24:10|13344.9|13329.9|13347.4|13332.4|13347.4|13332.4|13344.9|13329.9|0
1649071480000|2022-04-04 11:24:40|13347.9|13332.9|13347.7|13332.7|13348.1|13333.1|13347.7|13332.7|0
1649071490000|2022-04-04 11:24:50|13347.9|13332.9|13347.9|13332.9|13347.9|13332.9|13347.7|13332.7|0
1649071500000|2022-04-04 11:25:00|13348.2|13333.2|13348.4|13333.4|13348.4|13333.4|13348.2|13333.2|0
1649071520000|2022-04-04 11:25:20|13348.5|13333.5|13348.5|13333.5|13348.5|13333.5|13348.5|13333.5|1
1649071550000|2022-04-04 11:25:50|13348.4|13333.4|13350.1|13335.1|13351.2|13336.2|13348.4|13333.4|7
1649071610000|2022-04-04 11:26:50|13349.9|13334.9|13349.9|13334.9|13349.9|13334.9|13349.9|13334.9|0
1649071700000|2022-04-04 11:28:20|13350.4|13335.4|13350.4|13335.4|13350.4|13335.4|13350.4|13335.4|0
1649071730000|2022-04-04 11:28:50|13350.7|13335.7|13350.7|13335.7|13350.7|13335.7|13350.7|13335.7|1
1649071740000|2022-04-04 11:29:00|13351.4|13336.4|13352.1|13337.1|13352.6|13337.6|13351.2|13336.2|9
1649071750000|2022-04-04 11:29:10|13352.2|13337.2|13352.1|13337.1|13352.7|13337.7|13352.1|13337.1|1
1649071790000|2022-04-04 11:29:50|13352.3|13337.3|13352.3|13337.3|13352.3|13337.3|13352.3|13337.3|2
1649071800000|2022-04-04 11:30:00|13352.7|13337.7|13352.7|13337.7|13354|13339|13352.7|13337.7|1
1649071810000|2022-04-04 11:30:10|13349.5|13334.5|13349.5|13334.5|13349.5|13334.5|13349.5|13334.5|0
1649071820000|2022-04-04 11:30:20|13350.2|13335.2|13349.2|13334.2|13350.2|13335.2|13349.2|13334.2|0
1649071860000|2022-04-04 11:31:00|13348.7|13333.7|13348|13333|13349.5|13334.5|13346.5|13331.5|1
1649071930000|2022-04-04 11:32:10|13348.7|13333.7|13348.7|13333.7|13348.7|13333.7|13348.7|13333.7|0
1649071960000|2022-04-04 11:32:40|13349.1|13334.1|13349.1|13334.1|13349.1|13334.1|13349.1|13334.1|0
1649071980000|2022-04-04 11:33:00|13348.6|13333.6|13344.4|13329.4|13348.6|13333.6|13344.4|13329.4|1
1649072040000|2022-04-04 11:34:00|13343.9|13328.9|13343.1|13328.1|13343.9|13328.9|13343.1|13328.1|0
1649072070000|2022-04-04 11:34:30|13346.3|13331.3|13343.2|13328.2|13346.3|13331.3|13343.2|13328.2|1
1649072080000|2022-04-04 11:34:40|13342.6|13327.6|13344.6|13329.6|13346.1|13331.1|13341.6|13326.6|2
1649072140000|2022-04-04 11:35:40|13344.7|13329.7|13344.7|13329.7|13344.9|13329.9|13344.7|13329.7|0
1649072160000|2022-04-04 11:36:00|13345.2|13330.2|13348.7|13333.7|13349.4|13334.4|13345.2|13330.2|3
1649072170000|2022-04-04 11:36:10|13349.2|13334.2|13349.2|13334.2|13349.2|13334.2|13349.2|13334.2|0
1649072180000|2022-04-04 11:36:20|13349|13334|13349|13334|13349|13334|13349|13334|0
1649072300000|2022-04-04 11:38:20|13349.7|13334.7|13349.7|13334.7|13349.7|13334.7|13349.7|13334.7|0
1649072310000|2022-04-04 11:38:30|13349.5|13334.5|13349.2|13334.2|13349.5|13334.5|13349.2|13334.2|0
1649072320000|2022-04-04 11:38:40|13350.3|13335.3|13349.8|13334.8|13350.3|13335.3|13349.8|13334.8|1
1649072370000|2022-04-04 11:39:30|13350.7|13335.7|13350.7|13335.7|13350.7|13335.7|13350.7|13335.7|0
1649072410000|2022-04-04 11:40:10|13351|13336|13350.9|13335.9|13351|13336|13350.9|13335.9|0
1649072430000|2022-04-04 11:40:30|13350.5|13335.5|13350.5|13335.5|13350.5|13335.5|13350.5|13335.5|0
1649072460000|2022-04-04 11:41:00|13351.2|13336.2|13351.2|13336.2|13351.8|13336.8|13350.5|13335.5|1
1649072470000|2022-04-04 11:41:10|13350.8|13335.8|13350.8|13335.8|13350.8|13335.8|13350.8|13335.8|0
1649072500000|2022-04-04 11:41:40|13351.9|13336.9|13351.9|13336.9|13351.9|13336.9|13351.9|13336.9|7
1649072510000|2022-04-04 11:41:50|13352.2|13337.2|13350.7|13335.7|13352.2|13337.2|13350.7|13335.7|0
1649072540000|2022-04-04 11:42:20|13351.2|13336.2|13350.7|13335.7|13351.2|13336.2|13350.7|13335.7|0
1649072580000|2022-04-04 11:43:00|13351|13336|13351.1|13336.1|13351.5|13336.5|13350.9|13335.9|3
1649072590000|2022-04-04 11:43:10|13350.4|13335.4|13350.4|13335.4|13350.4|13335.4|13350.4|13335.4|0
1649072620000|2022-04-04 11:43:40|13350.2|13335.2|13350.7|13335.7|13350.7|13335.7|13350.2|13335.2|1
1649072630000|2022-04-04 11:43:50|13350.5|13335.5|13350.5|13335.5|13350.5|13335.5|13350.5|13335.5|0
1649072650000|2022-04-04 11:44:10|13351.2|13336.2|13350.7|13335.7|13351.3|13336.3|13350.5|13335.5|0
1649072700000|2022-04-04 11:45:00|13351.3|13336.3|13350.5|13335.5|13351.3|13336.3|13350.5|13335.5|0
1649072710000|2022-04-04 11:45:10|13350.7|13335.7|13350.5|13335.5|13351.3|13336.3|13350.5|13335.5|0
1649072940000|2022-04-04 11:49:00|13350.6|13335.6|13350.8|13335.8|13350.9|13335.9|13350.6|13335.6|0
1649072950000|2022-04-04 11:49:10|13350.5|13335.5|13349.6|13334.6|13350.5|13335.5|13349.6|13334.6|0
1649072960000|2022-04-04 11:49:20|13349.4|13334.4|13349.4|13334.4|13349.6|13334.6|13349.4|13334.4|0
1649072970000|2022-04-04 11:49:30|13350.5|13335.5|13350.5|13335.5|13350.5|13335.5|13350.5|13335.5|0
1649073000000|2022-04-04 11:50:00|13350.6|13335.6|13350.3|13335.3|13350.6|13335.6|13350.3|13335.3|0
1649073020000|2022-04-04 11:50:20|13350.6|13335.6|13351.1|13336.1|13351.6|13336.6|13350.6|13335.6|6
1649073030000|2022-04-04 11:50:30|13350.2|13335.2|13349.6|13334.6|13350.2|13335.2|13349.5|13334.5|2
1649073120000|2022-04-04 11:52:00|13351|13336|13351.6|13336.6|13351.6|13336.6|13351|13336|1
1649073130000|2022-04-04 11:52:10|13351.2|13336.2|13351.2|13336.2|13351.2|13336.2|13351.2|13336.2|0
1649073140000|2022-04-04 11:52:20|13351.1|13336.1|13350.2|13335.2|13351.1|13336.1|13350.2|13335.2|0
1649073180000|2022-04-04 11:53:00|13350.9|13335.9|13351.2|13336.2|13351.2|13336.2|13349.7|13334.7|2
1649073190000|2022-04-04 11:53:10|13351.7|13336.7|13351.1|13336.1|13351.7|13336.7|13350.6|13335.6|2
1649073200000|2022-04-04 11:53:20|13350.9|13335.9|13350.6|13335.6|13350.9|13335.9|13350.6|13335.6|0
1649073220000|2022-04-04 11:53:40|13350.7|13335.7|13351.1|13336.1|13351.1|13336.1|13350.7|13335.7|0
1649073230000|2022-04-04 11:53:50|13351.4|13336.4|13349.8|13334.8|13351.6|13336.6|13349.8|13334.8|2
1649073240000|2022-04-04 11:54:00|13349.9|13334.9|13349.8|13334.8|13349.9|13334.9|13349.8|13334.8|2
1649073300000|2022-04-04 11:55:00|13350.8|13335.8|13349.6|13334.6|13351.3|13336.3|13349.4|13334.4|4
1649073360000|2022-04-04 11:56:00|13350.3|13335.3|13350.7|13335.7|13350.7|13335.7|13350.3|13335.3|2
1649073420000|2022-04-04 11:57:00|13350.9|13335.9|13350.5|13335.5|13350.9|13335.9|13350.5|13335.5|5
1649073430000|2022-04-04 11:57:10|13350.4|13335.4|13350.9|13335.9|13350.9|13335.9|13350.4|13335.4|1
1649073440000|2022-04-04 11:57:20|13349.9|13334.9|13349.9|13334.9|13349.9|13334.9|13349.9|13334.9|1
1649073450000|2022-04-04 11:57:30|13350.5|13335.5|13350.5|13335.5|13350.5|13335.5|13350.5|13335.5|0
1649073480000|2022-04-04 11:58:00|13360.2|13335.2|13352.7|13337.7|13360.2|13339.2|13350.7|13334.8|28
1649073490000|2022-04-04 11:58:10|13350.9|13335.9|13353.7|13338.7|13354.5|13339.5|13350.2|13335.2|6
1649073500000|2022-04-04 11:58:20|13354|13339|13354.3|13339.3|13354.3|13339.3|13354|13339|0
1649073510000|2022-04-04 11:58:30|13354.7|13339.7|13353|13338|13354.7|13339.7|13350.9|13335.9|1
1649073520000|2022-04-04 11:58:40|13354.5|13339.5|13353.4|13338.4|13354.5|13339.5|13353.4|13338.4|0
1649073530000|2022-04-04 11:58:50|13354|13339|13354.4|13339.4|13354.4|13339.4|13354|13339|0
1649073540000|2022-04-04 11:59:00|13354|13339|13354.8|13339.8|13360.3|13339.8|13354|13335.3|1
1649073550000|2022-04-04 11:59:10|13355.2|13340.2|13352.5|13337.5|13355.5|13340.5|13352.5|13337.5|1
1649073570000|2022-04-04 11:59:30|13359.4|13334.4|13353.7|13338.7|13359.4|13338.9|13353.5|13333.7|2
1649073600000|2022-04-04 12:00:00|13353.5|13338.5|13352.8|13337.8|13353.5|13338.5|13352.2|13337.2|3
1649073610000|2022-04-04 12:00:10|13353.2|13338.2|13353.2|13338.2|13353.2|13338.2|13353.2|13338.2|0
1649073630000|2022-04-04 12:00:30|13352.7|13337.7|13352.2|13337.2|13353.2|13338.2|13352.2|13337.2|0
1649073640000|2022-04-04 12:00:40|13349.2|13334.2|13349|13334|13349.2|13334.2|13348.9|13333.9|1
1649073650000|2022-04-04 12:00:50|13349.5|13334.5|13348.2|13333.2|13350|13335|13348.2|13333.2|2
1649073660000|2022-04-04 12:01:00|13348.4|13333.4|13349.4|13334.4|13349.5|13334.5|13348|13333|4
1649073690000|2022-04-04 12:01:30|13351.5|13336.5|13351.4|13336.4|13352.7|13337.7|13351.3|13336.3|2
1649073700000|2022-04-04 12:01:40|13351|13336|13353|13338|13354.4|13339.4|13351|13336|3
1649073710000|2022-04-04 12:01:50|13353.5|13338.5|13355|13340|13355|13340|13353.5|13338.5|3
1649073720000|2022-04-04 12:02:00|13355.7|13340.7|13355.3|13340.3|13355.7|13340.7|13354.8|13339.8|2
1649073730000|2022-04-04 12:02:10|13356.3|13341.3|13353.6|13338.6|13357.3|13342.3|13352.5|13337.5|3
1649073740000|2022-04-04 12:02:20|13352.7|13337.7|13354.2|13339.2|13358.2|13343.2|13352.7|13337.7|9
1649073750000|2022-04-04 12:02:30|13353.9|13338.9|13350.9|13335.9|13353.9|13338.9|13349.4|13334.4|1
1649073760000|2022-04-04 12:02:40|13350.5|13335.5|13352|13337|13352|13337|13350.5|13335.5|1
1649073770000|2022-04-04 12:02:50|13352.3|13337.3|13353.4|13338.4|13353.4|13338.4|13352.2|13337.2|0
1649073780000|2022-04-04 12:03:00|13354.8|13339.8|13350.7|13335.7|13357.7|13342.7|13350.7|13335.7|5
1649073800000|2022-04-04 12:03:20|13350.5|13335.5|13350.2|13335.2|13350.5|13335.5|13350.2|13335.2|0
1649073810000|2022-04-04 12:03:30|13350.3|13335.3|13351.2|13336.2|13351.8|13336.8|13350.3|13335.3|0
1649073820000|2022-04-04 12:03:40|13351.3|13336.3|13351.2|13336.2|13351.3|13336.3|13351.2|13336.2|0
1649073830000|2022-04-04 12:03:50|13351.8|13336.8|13352.3|13337.3|13352.3|13337.3|13351.7|13336.7|1
1649073840000|2022-04-04 12:04:00|13352.6|13337.6|13356.5|13341.5|13357.1|13342.1|13352.6|13337.6|5
1649073850000|2022-04-04 12:04:10|||||||||1
1649073870000|2022-04-04 12:04:30|13356.6|13341.6|13356.6|13341.6|13356.6|13341.6|13356.5|13341.5|0
1649073880000|2022-04-04 12:04:40|13357.6|13342.6|13356.3|13341.3|13357.6|13342.6|13356.2|13341.2|4
1649073900000|2022-04-04 12:05:00|13356.5|13341.5|13356.5|13341.5|13356.5|13341.5|13356.5|13341.5|1
1649073910000|2022-04-04 12:05:10|13356.3|13341.3|13356.5|13341.5|13356.5|13341.5|13356.3|13341.3|1
1649073920000|2022-04-04 12:05:20|13356.3|13341.3|13356.5|13341.5|13356.5|13341.5|13356.3|13341.3|1
1649073930000|2022-04-04 12:05:30|13354|13339|13346.1|13331.1|13354|13339|13345.5|13330.5|5
1649073940000|2022-04-04 12:05:40|13347.5|13332.5|13349.7|13334.7|13349.7|13334.7|13347.2|13332.2|8
1649073950000|2022-04-04 12:05:50|13348.7|13333.7|13350.8|13335.8|13350.8|13335.8|13348.7|13333.7|0
1649073960000|2022-04-04 12:06:00|13351.2|13336.2|13352.7|13337.7|13355.2|13340.2|13351.2|13336.2|4
1649073970000|2022-04-04 12:06:10|13353.2|13338.2|13354.3|13339.3|13354.8|13339.8|13352.7|13337.7|1
1649073980000|2022-04-04 12:06:20|13355.6|13340.6|13355.6|13340.6|13355.6|13340.6|13355.6|13340.6|0
1649073990000|2022-04-04 12:06:30|13356.1|13341.1|13354.1|13339.1|13356.1|13341.1|13354.1|13339.1|1
1649074000000|2022-04-04 12:06:40|13353.9|13338.9|13353.6|13338.6|13354.1|13339.1|13353.1|13338.1|2
1649074010000|2022-04-04 12:06:50|13353.8|13338.8|13354.1|13339.1|13354.1|13339.1|13353.8|13338.8|0
1649074020000|2022-04-04 12:07:00|13353.8|13338.8|13355.6|13340.6|13355.6|13340.6|13353.8|13338.8|4
1649074030000|2022-04-04 12:07:10|13356|13341|13357.7|13342.7|13357.7|13342.7|13355.8|13340.8|2
1649074040000|2022-04-04 12:07:20|13357.9|13342.9|13355.3|13340.3|13357.9|13342.9|13354.8|13339.8|2
1649074050000|2022-04-04 12:07:30|13357.8|13342.8|13349.8|13334.8|13357.8|13342.8|13349.1|13334.1|17
1649074060000|2022-04-04 12:07:40|13345.2|13330.2|13345.2|13330.2|13345.2|13330.2|13345.2|13330.2|1
1649074070000|2022-04-04 12:07:50|13346.2|13331.2|13346.2|13331.2|13346.2|13331.2|13346.2|13331.2|1
1649074080000|2022-04-04 12:08:00|13345.8|13330.8|13345.8|13330.8|13345.8|13330.8|13345.8|13330.8|0
1649074090000|2022-04-04 12:08:10|13345.3|13330.3|13346.6|13331.6|13347.8|13332.8|13343.2|13328.2|0
1649074110000|2022-04-04 12:08:30|13347.3|13332.3|13353.3|13338.3|13353.3|13338.3|13347.3|13332.3|1
1649074120000|2022-04-04 12:08:40|13352.8|13337.8|13352.8|13337.8|13353.3|13338.3|13352.3|13337.3|0
1649074130000|2022-04-04 12:08:50|13355|13340|13354.8|13339.8|13355|13340|13354.8|13339.8|1
1649074140000|2022-04-04 12:09:00|13354.5|13339.5|13354.5|13339.5|13354.5|13339.5|13354.5|13339.5|0
1649074160000|2022-04-04 12:09:20|13356.9|13341.9|13356.3|13341.3|13358|13343|13356.3|13341.3|7
1649074170000|2022-04-04 12:09:30|13356|13341|13356.5|13341.5|13356.5|13341.5|13356|13341|0
1649074180000|2022-04-04 12:09:40|13357.2|13342.2|13357.2|13342.2|13357.6|13342.6|13357.2|13342.2|1
1649074200000|2022-04-04 12:10:00|13356.8|13341.8|13356.8|13341.8|13356.8|13341.8|13356.8|13341.8|0
1649074210000|2022-04-04 12:10:10|13356.5|13341.5|13356|13341|13356.5|13341.5|13355.5|13340.5|0
1649074220000|2022-04-04 12:10:20|13357|13342|13356.3|13341.3|13357|13342|13356.3|13341.3|0
1649074230000|2022-04-04 12:10:30|13357.4|13342.4|13355.3|13340.3|13357.9|13342.9|13355.3|13340.3|2
1649074240000|2022-04-04 12:10:40|13354.6|13339.6|13356.5|13341.5|13356.5|13341.5|13354.3|13339.3|6
1649074260000|2022-04-04 12:11:00|13356.8|13341.8|13356.8|13341.8|13356.8|13341.8|13356.8|13341.8|0
1649074270000|2022-04-04 12:11:10|13356.6|13341.6|13356.8|13341.8|13356.8|13341.8|13356.3|13341.3|0
1649074300000|2022-04-04 12:11:40|13356.4|13341.4|13356.6|13341.6|13356.6|13341.6|13356.4|13341.4|1
1649074310000|2022-04-04 12:11:50|||||||||1
1649074330000|2022-04-04 12:12:10|13356.7|13341.7|13357.1|13342.1|13357.1|13342.1|13356.7|13341.7|0
1649074340000|2022-04-04 12:12:20|13356.4|13341.4|13357.7|13342.7|13357.7|13342.7|13356.4|13341.4|4
1649074350000|2022-04-04 12:12:30|13358.4|13343.4|13358.4|13343.4|13358.4|13343.4|13358.4|13343.4|0
1649074360000|2022-04-04 12:12:40|13359.1|13344.1|13360.5|13345.5|13362.4|13347.4|13358.9|13343.9|8
1649074370000|2022-04-04 12:12:50|13359.5|13344.5|13354.8|13339.8|13361.1|13346.1|13354.3|13339.3|4
1649074390000|2022-04-04 12:13:10|13354.6|13339.6|13354.3|13339.3|13355.4|13340.4|13354.3|13339.3|0
1649074420000|2022-04-04 12:13:40|13356.4|13341.4|13355.3|13340.3|13356.4|13341.4|13355.3|13340.3|1
1649074440000|2022-04-04 12:14:00|13355.1|13340.1|13354.8|13339.8|13356.3|13341.3|13354.6|13339.6|0
1649074450000|2022-04-04 12:14:10|13355.1|13340.1|13354.6|13339.6|13356.2|13341.2|13352.6|13337.6|1
1649074460000|2022-04-04 12:14:20|13354.9|13339.9|13353.6|13338.6|13355.6|13340.6|13353.6|13338.6|1
1649074480000|2022-04-04 12:14:40|13355|13340|13355.7|13340.7|13356.7|13341.7|13354.6|13339.6|2
1649074490000|2022-04-04 12:14:50|13355.9|13340.9|13354.5|13339.5|13355.9|13340.9|13353.9|13338.9|0
1649074500000|2022-04-04 12:15:00|13355.2|13340.2|13357.4|13342.4|13357.4|13342.4|13355.2|13340.2|0
1649074510000|2022-04-04 12:15:10|13358.7|13343.7|13358.6|13343.6|13358.7|13343.7|13358.6|13343.6|0
1649074530000|2022-04-04 12:15:30|13360.3|13345.3|13358.7|13343.7|13360.4|13345.4|13358.7|13343.7|4
1649074540000|2022-04-04 12:15:40|13358.4|13343.4|13358.4|13343.4|13358.4|13343.4|13358.4|13343.4|44
1649074550000|2022-04-04 12:15:50|13360.8|13345.8|13359.1|13344.1|13360.8|13345.8|13357.6|13342.6|3
1649074560000|2022-04-04 12:16:00|13358.2|13343.2|13363.9|13348.9|13364.9|13349.9|13358.2|13343.2|4
1649074570000|2022-04-04 12:16:10|13364.4|13349.4|13363.2|13348.2|13366.4|13351.4|13363.2|13348.2|3
1649074580000|2022-04-04 12:16:20|13363.9|13348.9|13363.6|13348.6|13363.9|13348.9|13363.6|13348.6|0
1649074590000|2022-04-04 12:16:30|13363.2|13348.2|13363.9|13348.9|13363.9|13348.9|13363.2|13348.2|0
1649074610000|2022-04-04 12:16:50|13363.6|13348.6|13363.2|13348.2|13363.6|13348.6|13363.2|13348.2|0
1649074620000|2022-04-04 12:17:00|13363.6|13348.6|13363.9|13348.9|13363.9|13348.9|13363.6|13348.6|1
1649074630000|2022-04-04 12:17:10|13363.4|13348.4|13364.2|13349.2|13364.4|13349.4|13363.4|13348.4|4
1649074640000|2022-04-04 12:17:20|13364.5|13349.5|13364.1|13349.1|13364.7|13349.7|13364.1|13349.1|0
1649074650000|2022-04-04 12:17:30|13364.7|13349.7|13364.9|13349.9|13364.9|13349.9|13364.7|13349.7|1
1649074660000|2022-04-04 12:17:40|13364.7|13349.7|13364.7|13349.7|13364.7|13349.7|13364.7|13349.7|0
1649074670000|2022-04-04 12:17:50|13364.6|13349.6|13364.4|13349.4|13364.6|13349.6|13364.2|13349.2|1
1649074680000|2022-04-04 12:18:00|13364.7|13349.7|13364.2|13349.2|13365|13350|13364.2|13349.2|4
1649074690000|2022-04-04 12:18:10|13364.7|13349.7|13360|13345|13364.7|13349.7|13360|13345|1
1649074700000|2022-04-04 12:18:20|13359.9|13344.9|13359.5|13344.5|13359.9|13344.9|13359.5|13344.5|0
1649074710000|2022-04-04 12:18:30|13359|13344|13357|13342|13359|13344|13357|13342|1
1649074740000|2022-04-04 12:19:00|13356.7|13341.7|13357.9|13342.9|13359.8|13344.8|13356.7|13341.7|5
1649074750000|2022-04-04 12:19:10|13357.7|13342.7|13358.7|13343.7|13358.7|13343.7|13356.9|13341.9|1
1649074760000|2022-04-04 12:19:20|13359|13344|13360.9|13345.9|13360.9|13345.9|13359|13344|1
1649074800000|2022-04-04 12:20:00|13361.2|13346.2|13361.2|13346.2|13361.2|13346.2|13361.2|13346.2|3
1649074810000|2022-04-04 12:20:10|13360.9|13345.9|13360.9|13345.9|13360.9|13345.9|13360.9|13345.9|0
1649074850000|2022-04-04 12:20:50|13360.4|13345.4|13353.9|13338.9|13360.4|13345.4|13353.9|13338.9|4
1649074860000|2022-04-04 12:21:00|13354|13339|13354.4|13339.4|13354.4|13339.4|13354|13339|0
1649074900000|2022-04-04 12:21:40|13353.7|13338.7|13353.7|13338.7|13353.7|13338.7|13353.7|13338.7|0
1649074920000|2022-04-04 12:22:00|13353.5|13338.5|13353.2|13338.2|13353.5|13338.5|13353.2|13338.2|1
1649075010000|2022-04-04 12:23:30|13353.1|13338.1|13353.1|13338.1|13353.1|13338.1|13353.1|13338.1|0
1649075020000|2022-04-04 12:23:40|13357.7|13342.7|13357.7|13342.7|13357.7|13342.7|13357.7|13342.7|2
1649075030000|2022-04-04 12:23:50|13357|13342|13358.1|13343.1|13358.1|13343.1|13357|13342|1
1649075040000|2022-04-04 12:24:00|13357|13342|13357|13342|13357|13342|13357|13342|0
1649075050000|2022-04-04 12:24:10|13356.7|13341.7|13356.7|13341.7|13356.7|13341.7|13356.7|13341.7|0
1649075070000|2022-04-04 12:24:30|13357|13342|13357|13342|13357|13342|13357|13342|0
1649075110000|2022-04-04 12:25:10|13356.7|13341.7|13356.7|13341.7|13356.7|13341.7|13356.7|13341.7|0
1649075140000|2022-04-04 12:25:40|||||||||1
1649075210000|2022-04-04 12:26:50|13356.5|13341.5|13356.5|13341.5|13356.5|13341.5|13356.5|13341.5|1
1649075240000|2022-04-04 12:27:20|13359|13344|13359.7|13344.7|13360.4|13345.4|13359|13344|2
1649075250000|2022-04-04 12:27:30|13360|13345|13360|13345|13360|13345|13360|13345|0
1649075260000|2022-04-04 12:27:40|13359.7|13344.7|13359.7|13344.7|13359.7|13344.7|13359.7|13344.7|0
1649075270000|2022-04-04 12:27:50|13360|13345|13361.1|13346.1|13361.1|13346.1|13360|13345|6
1649075280000|2022-04-04 12:28:00|13361.4|13346.4|13361.4|13346.4|13361.4|13346.4|13361.4|13346.4|5
1649075290000|2022-04-04 12:28:10|13361.1|13346.1|13361.1|13346.1|13361.1|13346.1|13361.1|13346.1|0
1649075330000|2022-04-04 12:28:50|||||||||1
1649075390000|2022-04-04 12:29:50|13361.2|13346.2|13363.6|13348.6|13363.6|13348.6|13361.2|13346.2|3
1649075400000|2022-04-04 12:30:00|13361.2|13346.2|13363.9|13348.9|13364.1|13349.1|13360.9|13345.9|4
1649075410000|2022-04-04 12:30:10|13363.6|13348.6|13362.5|13347.5|13363.6|13348.6|13362.5|13347.5|14
1649075430000|2022-04-04 12:30:30|||||||||1
1649075460000|2022-04-04 12:31:00|13363|13348|13362.5|13347.5|13363.5|13348.5|13359.8|13344.8|2
1649075470000|2022-04-04 12:31:10|13361.8|13346.8|13361.3|13346.3|13361.8|13346.8|13361.3|13346.3|0
1649075490000|2022-04-04 12:31:30|13361.7|13346.7|13364|13349|13364|13349|13361.7|13346.7|1
1649075520000|2022-04-04 12:32:00|13363.7|13348.7|13354.7|13339.7|13363.7|13348.7|13354.7|13339.7|5
1649075530000|2022-04-04 12:32:10|13354.8|13339.8|13356.2|13341.2|13356.2|13341.2|13354.8|13339.8|0
1649075540000|2022-04-04 12:32:20|13356.7|13341.7|13358.7|13343.7|13358.7|13343.7|13356.7|13341.7|1
1649075550000|2022-04-04 12:32:30|13358.3|13343.3|13361.1|13346.1|13361.1|13346.1|13358.3|13343.3|4
1649075570000|2022-04-04 12:32:50|13361.6|13346.6|13361.5|13346.5|13361.6|13346.6|13361.5|13346.5|0
1649075580000|2022-04-04 12:33:00|13361.1|13346.1|13362.2|13347.2|13362.5|13347.5|13361.1|13346.1|3
1649075590000|2022-04-04 12:33:10|13361.8|13346.8|13361.8|13346.8|13361.8|13346.8|13361.8|13346.8|0
1649075610000|2022-04-04 12:33:30|13362.7|13347.7|13362.7|13347.7|13362.7|13347.7|13362.7|13347.7|1
1649075620000|2022-04-04 12:33:40|13362.3|13347.3|13362.3|13347.3|13362.3|13347.3|13362.3|13347.3|0
1649075630000|2022-04-04 12:33:50|13364|13349|13363.7|13348.7|13364|13349|13363.7|13348.7|2
1649075640000|2022-04-04 12:34:00|13363|13348|13364|13349|13365.5|13350.5|13362.3|13347.3|7
1649075680000|2022-04-04 12:34:40|13363.3|13348.3|13363.3|13348.3|13363.3|13348.3|13363.3|13348.3|0
1649075690000|2022-04-04 12:34:50|13362.8|13347.8|13362.8|13347.8|13362.8|13347.8|13362.8|13347.8|0
1649075700000|2022-04-04 12:35:00|13358.4|13343.4|13358.9|13343.9|13358.9|13343.9|13358.4|13343.4|1
1649075710000|2022-04-04 12:35:10|13358.8|13343.8|13357.3|13342.3|13358.8|13343.8|13357.3|13342.3|0
1649075720000|2022-04-04 12:35:20|13354.7|13339.7|13354.7|13339.7|13354.7|13339.7|13354.7|13339.7|1
1649075730000|2022-04-04 12:35:30|13355.4|13340.4|13356.3|13341.3|13357.3|13342.3|13354.8|13339.8|1
1649075740000|2022-04-04 12:35:40|13353.4|13338.4|13351.7|13336.7|13353.4|13338.4|13351.4|13336.4|0
1649075760000|2022-04-04 12:36:00|13352.1|13337.1|13351.1|13336.1|13352.1|13337.1|13351.1|13336.1|0
1649075790000|2022-04-04 12:36:30|13353.6|13338.6|13354.1|13339.1|13354.1|13339.1|13353.6|13338.6|2
1649075800000|2022-04-04 12:36:40|13353.9|13338.9|13354.1|13339.1|13354.1|13339.1|13353.9|13338.9|0
1649075820000|2022-04-04 12:37:00|13355.8|13340.8|13358|13343|13358|13343|13355.2|13340.2|4
1649075830000|2022-04-04 12:37:10|13358.4|13343.4|13358.4|13343.4|13358.4|13343.4|13358.4|13343.4|0
1649075850000|2022-04-04 12:37:30|13357.7|13342.7|13356.4|13341.4|13358.4|13343.4|13356.4|13341.4|3
1649075860000|2022-04-04 12:37:40|13357.8|13342.8|13355.8|13340.8|13358.4|13343.4|13355.8|13340.8|1
1649075880000|2022-04-04 12:38:00|13356.6|13341.6|13358.7|13343.7|13358.7|13343.7|13356.6|13341.6|0
1649075910000|2022-04-04 12:38:30|13359.1|13344.1|13358.6|13343.6|13360.6|13345.6|13358.6|13343.6|1
1649075920000|2022-04-04 12:38:40|13358.9|13343.9|13358.1|13343.1|13359.6|13344.6|13358.1|13343.1|1
1649075960000|2022-04-04 12:39:20|13357.8|13342.8|13357|13342|13357.8|13342.8|13356.7|13341.7|1
1649075970000|2022-04-04 12:39:30|13357.7|13342.7|13358.1|13343.1|13359.8|13344.8|13357.7|13342.7|1
1649075990000|2022-04-04 12:39:50|13358.2|13343.2|13360|13345|13360|13345|13358.2|13343.2|1
1649076000000|2022-04-04 12:40:00|13358.2|13343.2|13358.2|13343.2|13358.2|13343.2|13358.2|13343.2|0
1649076030000|2022-04-04 12:40:30|13357.9|13342.9|13358.4|13343.4|13358.4|13343.4|13357.9|13342.9|1
1649076040000|2022-04-04 12:40:40|13361.9|13346.9|13359.4|13344.4|13361.9|13346.9|13359.4|13344.4|1
1649076080000|2022-04-04 12:41:20|13359.1|13344.1|13359.3|13344.3|13359.3|13344.3|13358.8|13343.8|1
1649076090000|2022-04-04 12:41:30|13358.6|13343.6|13358.6|13343.6|13358.6|13343.6|13358.6|13343.6|1
1649076120000|2022-04-04 12:42:00|13357.6|13342.6|13361.8|13346.8|13362.6|13347.6|13357.6|13342.6|5
1649076150000|2022-04-04 12:42:30|13361.6|13346.6|13361.6|13346.6|13361.6|13346.6|13361.6|13346.6|0
1649076160000|2022-04-04 12:42:40|13361.4|13346.4|13360.7|13345.7|13361.4|13346.4|13360.7|13345.7|0
1649076170000|2022-04-04 12:42:50|13361.2|13346.2|13362.2|13347.2|13362.2|13347.2|13361.2|13346.2|0
1649076210000|2022-04-04 12:43:30|13361.7|13346.7|13361.7|13346.7|13361.7|13346.7|13361.7|13346.7|0
1649076220000|2022-04-04 12:43:40|13362.2|13347.2|13362.4|13347.4|13362.4|13347.4|13362.2|13347.2|0
1649076240000|2022-04-04 12:44:00|13363.1|13348.1|13363.1|13348.1|13363.1|13348.1|13363.1|13348.1|0
1649076250000|2022-04-04 12:44:10|13374.4|13359.4|13371.8|13356.8|13374.7|13359.7|13371.6|13356.6|6
1649076260000|2022-04-04 12:44:20|13372.1|13357.1|13371.9|13356.9|13372.1|13357.1|13371.9|13356.9|1
1649076270000|2022-04-04 12:44:30|13373|13358|13373.6|13358.6|13374.1|13359.1|13373|13358|8
1649076280000|2022-04-04 12:44:40|13373.3|13358.3|13369.9|13354.9|13373.3|13358.3|13369.9|13354.9|0
1649076300000|2022-04-04 12:45:00|13370.6|13355.6|13367.6|13352.6|13370.6|13355.6|13367.1|13352.1|2
1649076310000|2022-04-04 12:45:10|13367.4|13352.4|13367.1|13352.1|13367.4|13352.4|13364.1|13349.1|1
1649076320000|2022-04-04 12:45:20|13367.2|13352.2|13364.6|13349.6|13367.6|13352.6|13364.1|13349.1|2
1649076330000|2022-04-04 12:45:30|13365.6|13350.6|13365.3|13350.3|13365.6|13350.6|13365.3|13350.3|1
1649076340000|2022-04-04 12:45:40|13364.4|13349.4|13364.1|13349.1|13364.4|13349.4|13364.1|13349.1|0
1649076360000|2022-04-04 12:46:00|13364.4|13349.4|13364.6|13349.6|13368.1|13353.1|13363.6|13348.6|1
1649076370000|2022-04-04 12:46:10|13364.5|13349.5|13364.5|13349.5|13364.5|13349.5|13364.5|13349.5|0
1649076380000|2022-04-04 12:46:20|13365|13350|13367|13352|13367|13352|13364|13349|0
1649076390000|2022-04-04 12:46:30|13367.3|13352.3|13368.8|13353.8|13369.7|13354.7|13367.3|13352.3|3
1649076400000|2022-04-04 12:46:40|13369.5|13354.5|13362.8|13347.8|13370|13355|13362|13347|3
1649076410000|2022-04-04 12:46:50|13363|13348|13361.7|13346.7|13363.7|13348.7|13361.7|13346.7|0
1649076420000|2022-04-04 12:47:00|13363.1|13348.1|13363.7|13348.7|13363.7|13348.7|13363.1|13348.1|2
1649076430000|2022-04-04 12:47:10|13365.5|13350.5|13365.5|13350.5|13365.5|13350.5|13365.5|13350.5|0
1649076450000|2022-04-04 12:47:30|13356|13341|13356.2|13341.2|13361.2|13346.2|13355.5|13340.5|4
1649076460000|2022-04-04 12:47:40|13355.8|13340.8|13359.7|13344.7|13359.7|13344.7|13355.8|13340.8|1
1649076480000|2022-04-04 12:48:00|13360.8|13345.8|13363.2|13348.2|13364|13349|13360.8|13345.8|2
1649076520000|2022-04-04 12:48:40|||||||||1
1649076540000|2022-04-04 12:49:00|13362.8|13347.8|13361.7|13346.7|13362.8|13347.8|13361.7|13346.7|0
1649076550000|2022-04-04 12:49:10|13361|13346|13361|13346|13361|13346|13361|13346|0
1649076570000|2022-04-04 12:49:30|13360.6|13345.6|13360.2|13345.2|13360.6|13345.6|13360.2|13345.2|0
1649076580000|2022-04-04 12:49:40|13360.5|13345.5|13360.5|13345.5|13360.5|13345.5|13360.5|13345.5|0
1649076630000|2022-04-04 12:50:30|13361.6|13346.6|13362.2|13347.2|13362.2|13347.2|13361.6|13346.6|2
1649076640000|2022-04-04 12:50:40|13362|13347|13361|13346|13362|13347|13361|13346|0
1649076660000|2022-04-04 12:51:00|13360.9|13345.9|13362.7|13347.7|13362.7|13347.7|13360.5|13345.5|1
1649076670000|2022-04-04 12:51:10|13364.2|13349.2|13372.4|13357.4|13373|13358|13364.2|13349.2|5
1649076680000|2022-04-04 12:51:20|13367.8|13352.8|13368.7|13353.7|13368.7|13353.7|13367.8|13352.8|0
1649076690000|2022-04-04 12:51:30|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|0
1649076710000|2022-04-04 12:51:50|13370.6|13355.6|13368.6|13353.6|13371.6|13356.6|13368.6|13353.6|1
1649076730000|2022-04-04 12:52:10|13369|13354|13369|13354|13369|13354|13369|13354|0
1649076740000|2022-04-04 12:52:20|13371.8|13356.8|13371.8|13356.8|13371.8|13356.8|13371.8|13356.8|0
1649076760000|2022-04-04 12:52:40|13373.2|13358.2|13372.9|13357.9|13374.1|13359.1|13372.1|13357.1|3
1649076770000|2022-04-04 12:52:50|13375.7|13360.7|13378.1|13363.1|13378.6|13363.6|13375.7|13360.7|3
1649076780000|2022-04-04 12:53:00|13373|13358|13377.3|13362.3|13380|13365|13373|13358|1
1649076790000|2022-04-04 12:53:10|13377.5|13362.5|13381.3|13366.3|13381.3|13366.3|13377.1|13362.1|1
1649076820000|2022-04-04 12:53:40|13381.1|13366.1|13377.3|13362.3|13381.1|13366.1|13377.3|13362.3|1
1649076870000|2022-04-04 12:54:30|13377|13362|13377.2|13362.2|13377.2|13362.2|13377|13362|0
1649076880000|2022-04-04 12:54:40|13377.8|13362.8|13377.8|13362.8|13377.8|13362.8|13377.3|13362.3|0
1649076900000|2022-04-04 12:55:00|13379.8|13364.8|13380.6|13365.6|13380.6|13365.6|13379.8|13364.8|1
1649076910000|2022-04-04 12:55:10|13380.3|13365.3|13381.3|13366.3|13382.3|13367.3|13380.3|13365.3|3
1649076940000|2022-04-04 12:55:40|13377.8|13362.8|13378.3|13363.3|13378.3|13363.3|13377.8|13362.8|1
1649076950000|2022-04-04 12:55:50|13378|13363|13377.3|13362.3|13378|13363|13377.3|13362.3|0
1649076990000|2022-04-04 12:56:30|13377.1|13362.1|13376.6|13361.6|13377.1|13362.1|13376.6|13361.6|0
1649077000000|2022-04-04 12:56:40|13376.3|13361.3|13376.3|13361.3|13376.3|13361.3|13376.3|13361.3|0
1649077020000|2022-04-04 12:57:00|13376.7|13361.7|13376.7|13361.7|13376.7|13361.7|13376.7|13361.7|1
1649077030000|2022-04-04 12:57:10|13377.8|13362.8|13377.8|13362.8|13377.8|13362.8|13377.8|13362.8|0
1649077050000|2022-04-04 12:57:30|13379.3|13364.3|13390.1|13375.1|13390.1|13375.1|13379.3|13364.3|15
1649077060000|2022-04-04 12:57:40|13391.9|13376.9|13391|13376|13391.9|13376.9|13389.4|13374.4|1
1649077070000|2022-04-04 12:57:50|13391.7|13376.7|13391.7|13376.7|13391.7|13376.7|13391.7|13376.7|1
1649077080000|2022-04-04 12:58:00|13389.2|13374.2|13390.4|13375.4|13390.4|13375.4|13389.2|13374.2|1
1649077140000|2022-04-04 12:59:00|13390.5|13375.5|13390.5|13375.5|13390.5|13375.5|13390.5|13375.5|3
1649077170000|2022-04-04 12:59:30|13387.9|13372.9|13387.9|13372.9|13387.9|13372.9|13387.9|13372.9|1
1649077180000|2022-04-04 12:59:40|13388.2|13373.2|13388.2|13373.2|13388.2|13373.2|13388.2|13373.2|0
1649077190000|2022-04-04 12:59:50|13388.5|13373.5|13388.5|13373.5|13388.5|13373.5|13388.5|13373.5|0
1649077200000|2022-04-04 13:00:00|13388.2|13373.2|13389|13374|13389.5|13374.5|13386.9|13371.9|3
1649077210000|2022-04-04 13:00:10|13389.3|13374.3|13382.1|13367.1|13390.5|13375.5|13382.1|13367.1|43
1649077230000|2022-04-04 13:00:30|13379.7|13364.7|13382.1|13367.1|13382.1|13367.1|13379.7|13364.7|0
1649077240000|2022-04-04 13:00:40|13381.8|13366.8|13380.9|13365.9|13381.8|13366.8|13380.4|13365.4|1
1649077250000|2022-04-04 13:00:50|13381|13366|13381.4|13366.4|13381.4|13366.4|13381|13366|0
1649077270000|2022-04-04 13:01:10|13381.2|13366.2|13376.9|13361.9|13381.2|13366.2|13376.9|13361.9|1
1649077280000|2022-04-04 13:01:20|13378.4|13363.4|13377.2|13362.2|13378.4|13363.4|13377.2|13362.2|0
1649077290000|2022-04-04 13:01:30|13379.6|13364.6|13378.3|13363.3|13379.6|13364.6|13377.7|13362.7|1
1649077300000|2022-04-04 13:01:40|13377.2|13362.2|13377.2|13362.2|13377.2|13362.2|13377.2|13362.2|0
1649077310000|2022-04-04 13:01:50|||||||||1
1649077320000|2022-04-04 13:02:00|13378.2|13363.2|13377.2|13362.2|13379.2|13364.2|13377.2|13362.2|1
1649077330000|2022-04-04 13:02:10|13377.7|13362.7|13377.7|13362.7|13377.7|13362.7|13377.7|13362.7|0
1649077350000|2022-04-04 13:02:30|13378.8|13363.8|13376.2|13361.2|13380.7|13365.7|13375.8|13360.8|4
1649077360000|2022-04-04 13:02:40|13377.2|13362.2|13377.7|13362.7|13377.7|13362.7|13377.2|13362.2|0
1649077380000|2022-04-04 13:03:00|13379.3|13364.3|13378.2|13363.2|13379.3|13364.3|13377.2|13362.2|2
1649077430000|2022-04-04 13:03:50|13377.7|13362.7|13377.1|13362.1|13377.7|13362.7|13377.1|13362.1|0
1649077440000|2022-04-04 13:04:00|13379.2|13364.2|13377.7|13362.7|13381.7|13366.7|13374.7|13359.7|5
1649077450000|2022-04-04 13:04:10|13374.7|13359.7|13374.7|13359.7|13374.7|13359.7|13374.7|13359.7|1
1649077460000|2022-04-04 13:04:20|13375.2|13360.2|13376.7|13361.7|13377.1|13362.1|13375.2|13360.2|0
1649077470000|2022-04-04 13:04:30|13378.2|13363.2|13376.4|13361.4|13378.2|13363.2|13375.2|13360.2|0
1649077480000|2022-04-04 13:04:40|13376.2|13361.2|13377.7|13362.7|13378.1|13363.1|13375.7|13360.7|0
1649077490000|2022-04-04 13:04:50|13377.4|13362.4|13376.7|13361.7|13377.4|13362.4|13376.7|13361.7|0
1649077500000|2022-04-04 13:05:00|13377.1|13362.1|13379.1|13364.1|13380.4|13365.4|13376.7|13361.7|2
1649077530000|2022-04-04 13:05:30|13379.2|13364.2|13379.2|13364.2|13379.2|13364.2|13379.1|13364.1|0
1649077540000|2022-04-04 13:05:40|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|13379.1|13364.1|0
1649077550000|2022-04-04 13:05:50|13378.9|13363.9|13378.7|13363.7|13379.3|13364.3|13378.6|13363.6|0
1649077560000|2022-04-04 13:06:00|13379.1|13364.1|13379.6|13364.6|13379.7|13364.7|13378.6|13363.6|1
1649077570000|2022-04-04 13:06:10|13379.2|13364.2|13379.2|13364.2|13379.2|13364.2|13379.2|13364.2|0
1649077580000|2022-04-04 13:06:20|13379.7|13364.7|13379.6|13364.6|13379.7|13364.7|13379.2|13364.2|0
1649077590000|2022-04-04 13:06:30|13379.2|13364.2|13379.2|13364.2|13379.2|13364.2|13379.2|13364.2|0
1649077600000|2022-04-04 13:06:40|13380.2|13365.2|13380.2|13365.2|13380.2|13365.2|13380.2|13365.2|0
1649077620000|2022-04-04 13:07:00|13381.3|13366.3|13385.6|13370.6|13385.6|13370.6|13381.3|13366.3|3
1649077630000|2022-04-04 13:07:10|13385.7|13370.7|13390.5|13375.5|13390.9|13375.9|13385.7|13370.7|1
1649077640000|2022-04-04 13:07:20|13391.3|13376.3|13392.9|13377.9|13392.9|13377.9|13391.3|13376.3|0
1649077650000|2022-04-04 13:07:30|13392.7|13377.7|13415.7|13400.7|13416.2|13401.2|13392.7|13377.7|17
1649077660000|2022-04-04 13:07:40|13416|13401|13412|13397|13416.7|13401.7|13412|13397|1
1649077670000|2022-04-04 13:07:50|13412.5|13397.5|13413.2|13398.2|13413.2|13398.2|13412.5|13397.5|0
1649077680000|2022-04-04 13:08:00|13412.9|13397.9|13414.5|13399.5|13414.5|13399.5|13412.9|13397.9|0
1649077690000|2022-04-04 13:08:10|13414.9|13399.9|13416.2|13401.2|13416.5|13401.5|13414.9|13399.9|10
1649077700000|2022-04-04 13:08:20|13416.7|13401.7|13415.2|13400.2|13416.7|13401.7|13415.2|13400.2|0
1649077710000|2022-04-04 13:08:30|13415.5|13400.5|13415|13400|13416.2|13401.2|13415|13400|5
1649077720000|2022-04-04 13:08:40|13415.7|13400.7|13415|13400|13415.7|13400.7|13415|13400|0
1649077730000|2022-04-04 13:08:50|13415.7|13400.7|13414.5|13399.5|13415.7|13400.7|13414.5|13399.5|0
1649077740000|2022-04-04 13:09:00|13414.9|13399.9|13424.9|13409.9|13424.9|13409.9|13414.9|13399.9|8
1649077750000|2022-04-04 13:09:10|13425.3|13410.3|13425.5|13410.5|13426.4|13411.4|13425.3|13410.3|0
1649077760000|2022-04-04 13:09:20|13423.4|13408.4|13418.7|13403.7|13423.4|13408.4|13418.7|13403.7|3
1649077770000|2022-04-04 13:09:30|13418.3|13403.3|13418.3|13403.3|13418.3|13403.3|13418.3|13403.3|0
1649077790000|2022-04-04 13:09:50|13415|13400|13412|13397|13415|13400|13412|13397|1
1649077800000|2022-04-04 13:10:00|13413.5|13398.5|13413.5|13398.5|13414.6|13399.6|13411|13396|1
1649077810000|2022-04-04 13:10:10|13414|13399|13413.5|13398.5|13414.1|13399.1|13413.5|13398.5|0
1649077830000|2022-04-04 13:10:30|13414.1|13399.1|13414.1|13399.1|13414.1|13399.1|13414.1|13399.1|0
1649077840000|2022-04-04 13:10:40|13414.6|13399.6|13414|13399|13414.6|13399.6|13413.5|13398.5|0
1649077850000|2022-04-04 13:10:50|13413|13398|13413|13398|13413|13398|13411|13396|3
1649077860000|2022-04-04 13:11:00|13410.8|13395.8|13401.3|13386.3|13410.8|13395.8|13399|13384|13
1649077900000|2022-04-04 13:11:40|13401.5|13386.5|13400.8|13385.8|13401.5|13386.5|13400.8|13385.8|0
1649077910000|2022-04-04 13:11:50|13401.1|13386.1|13401.1|13386.1|13401.1|13386.1|13401.1|13386.1|0
1649077920000|2022-04-04 13:12:00|13402.1|13387.1|13402.1|13387.1|13402.1|13387.1|13402.1|13387.1|0
1649077930000|2022-04-04 13:12:10|13401.6|13386.6|13401.6|13386.6|13401.6|13386.6|13401.6|13386.6|0
1649077980000|2022-04-04 13:13:00|13404.3|13389.3|13403.8|13388.8|13404.3|13389.3|13403.8|13388.8|3
1649078000000|2022-04-04 13:13:20|13404.5|13389.5|13404.1|13389.1|13404.6|13389.6|13404|13389|0
1649078020000|2022-04-04 13:13:40|13405.1|13390.1|13405|13390|13405.1|13390.1|13405|13390|0
1649078040000|2022-04-04 13:14:00|13404.6|13389.6|13407|13392|13409.5|13394.5|13402.5|13387.5|4
1649078050000|2022-04-04 13:14:10|13407.3|13392.3|13407.5|13392.5|13407.5|13392.5|13407.3|13392.3|1
1649078080000|2022-04-04 13:14:40|13407.8|13392.8|13408.3|13393.3|13408.3|13393.3|13407.8|13392.8|0
1649078090000|2022-04-04 13:14:50|13409.5|13394.5|13409.5|13394.5|13409.5|13394.5|13409.5|13394.5|3
1649078100000|2022-04-04 13:15:00|13413|13398|13407.5|13392.5|13413|13398|13406|13391|3
1649078110000|2022-04-04 13:15:10|13407|13392|13400|13385|13407|13392|13399.5|13384.5|1
1649078120000|2022-04-04 13:15:20|13398.5|13383.5|13391.5|13376.5|13398.5|13383.5|13390.5|13375.5|0
1649078140000|2022-04-04 13:15:40|13392|13377|13385.5|13370.5|13392|13377|13385.5|13370.5|6
1649078150000|2022-04-04 13:15:50|13385.8|13370.8|13383|13368|13388|13373|13383|13368|0
1649078160000|2022-04-04 13:16:00|13383.3|13368.3|13388.7|13373.7|13388.7|13373.7|13383.3|13368.3|9
1649078170000|2022-04-04 13:16:10|13388.3|13373.3|13389.8|13374.8|13389.8|13374.8|13388.3|13373.3|0
1649078180000|2022-04-04 13:16:20|13388.3|13373.3|13389.3|13374.3|13389.3|13374.3|13388.3|13373.3|0
1649078200000|2022-04-04 13:16:40|13390.2|13375.2|13390.2|13375.2|13390.2|13375.2|13390.2|13375.2|0
1649078210000|2022-04-04 13:16:50|13390.3|13375.3|13383.4|13368.4|13390.5|13375.5|13383.2|13368.2|9
1649078220000|2022-04-04 13:17:00|13382.7|13367.7|13390.9|13375.9|13390.9|13375.9|13382.7|13367.7|4
1649078230000|2022-04-04 13:17:10|13391.9|13376.9|13390.4|13375.4|13392.5|13377.5|13390.4|13375.4|2
1649078240000|2022-04-04 13:17:20|13392.4|13377.4|13388.9|13373.9|13392.4|13377.4|13388.4|13373.4|4
1649078250000|2022-04-04 13:17:30|13389.4|13374.4|13392.9|13377.9|13392.9|13377.9|13389.4|13374.4|2
1649078260000|2022-04-04 13:17:40|13391.7|13376.7|13392.4|13377.4|13392.9|13377.9|13389.2|13374.2|5
1649078270000|2022-04-04 13:17:50|13392.1|13377.1|13390.9|13375.9|13392.1|13377.1|13390.9|13375.9|0
1649078280000|2022-04-04 13:18:00|13389.9|13374.9|13389.9|13374.9|13390.5|13375.5|13388.9|13373.9|0
1649078290000|2022-04-04 13:18:10|13390.9|13375.9|13388.9|13373.9|13390.9|13375.9|13388.9|13373.9|0
1649078300000|2022-04-04 13:18:20|13388.7|13373.7|13388.4|13373.4|13389.9|13374.9|13387.9|13372.9|3
1649078310000|2022-04-04 13:18:30|13385.6|13370.6|13382.2|13367.2|13385.6|13370.6|13382.2|13367.2|1
1649078320000|2022-04-04 13:18:40|13382.7|13367.7|13384.7|13369.7|13384.7|13369.7|13382.2|13367.2|2
1649078340000|2022-04-04 13:19:00|13384.4|13369.4|13381.7|13366.7|13384.4|13369.4|13381.2|13366.2|1
1649078350000|2022-04-04 13:19:10|13382.5|13367.5|13381.7|13366.7|13383.9|13368.9|13381.7|13366.7|0
1649078360000|2022-04-04 13:19:20|13381.1|13366.1|13378.5|13363.5|13381.1|13366.1|13377.5|13362.5|3
1649078370000|2022-04-04 13:19:30|13376.4|13361.4|13376.4|13361.4|13376.9|13361.9|13375.9|13360.9|3
1649078380000|2022-04-04 13:19:40|13377.3|13362.3|13378.7|13363.7|13379.4|13364.4|13377.3|13362.3|1
1649078400000|2022-04-04 13:20:00|13373.7|13358.7|13376.7|13361.7|13376.7|13361.7|13373.7|13358.7|1
1649078410000|2022-04-04 13:20:10|13377.9|13362.9|13377.9|13362.9|13377.9|13362.9|13377.9|13362.9|1
1649078420000|2022-04-04 13:20:20|13377.1|13362.1|13376.7|13361.7|13377.1|13362.1|13376.7|13361.7|0
1649078430000|2022-04-04 13:20:30|13376.8|13361.8|13377.2|13362.2|13377.2|13362.2|13376.8|13361.8|0
1649078440000|2022-04-04 13:20:40|13378.2|13363.2|13378|13363|13378.2|13363.2|13378|13363|0
1649078450000|2022-04-04 13:20:50|13377.8|13362.8|13379.7|13364.7|13379.7|13364.7|13377.5|13362.5|0
1649078460000|2022-04-04 13:21:00|13380.4|13365.4|13376.9|13361.9|13380.8|13365.8|13374.3|13359.3|2
1649078470000|2022-04-04 13:21:10|13376.2|13361.2|13376.2|13361.2|13376.2|13361.2|13376.2|13361.2|0
1649078490000|2022-04-04 13:21:30|13376|13361|13375.7|13360.7|13376|13361|13375.7|13360.7|0
1649078500000|2022-04-04 13:21:40|13376|13361|13381.2|13366.2|13382.2|13367.2|13376|13361|2
1649078520000|2022-04-04 13:22:00|13382.7|13367.7|13385|13370|13385.2|13370.2|13382.7|13367.7|3
1649078530000|2022-04-04 13:22:10|13384.7|13369.7|13387|13372|13387.8|13372.8|13384.7|13369.7|0
1649078540000|2022-04-04 13:22:20|13387.8|13372.8|13387.3|13372.3|13387.8|13372.8|13387.3|13372.3|0
1649078560000|2022-04-04 13:22:40|13387|13372|13387|13372|13387|13372|13387|13372|0
1649078570000|2022-04-04 13:22:50|13386.5|13371.5|13386.5|13371.5|13386.5|13371.5|13386.5|13371.5|0
1649078580000|2022-04-04 13:23:00|13384.1|13369.1|13384.1|13369.1|13384.1|13369.1|13383.6|13368.6|1
1649078590000|2022-04-04 13:23:10|13384.5|13369.5|13384.5|13369.5|13384.5|13369.5|13384.5|13369.5|0
1649078610000|2022-04-04 13:23:30|13383.7|13368.7|13381.6|13366.6|13383.7|13368.7|13381.6|13366.6|0
1649078620000|2022-04-04 13:23:40|13381.5|13366.5|13382|13367|13382|13367|13381.5|13366.5|0
1649078650000|2022-04-04 13:24:10|13396.3|13381.3|13395.3|13380.3|13397.2|13382.2|13394.8|13379.8|1
1649078660000|2022-04-04 13:24:20|13394.5|13379.5|13392|13377|13394.5|13379.5|13392|13377|0
1649078670000|2022-04-04 13:24:30|13390.9|13375.9|13390.9|13375.9|13391.4|13376.4|13388.4|13373.4|2
1649078680000|2022-04-04 13:24:40|13389.4|13374.4|13389.9|13374.9|13389.9|13374.9|13387.4|13372.4|3
1649078690000|2022-04-04 13:24:50|13389.4|13374.4|13390.4|13375.4|13390.4|13375.4|13389.4|13374.4|5
1649078700000|2022-04-04 13:25:00|13391.9|13376.9|13394.2|13379.2|13394.2|13379.2|13391.6|13376.6|19
1649078710000|2022-04-04 13:25:10|13394.9|13379.9|13390.9|13375.9|13394.9|13379.9|13389.4|13374.4|7
1649078720000|2022-04-04 13:25:20|13390.8|13375.8|13387|13372|13391.4|13376.4|13386.7|13371.7|3
1649078730000|2022-04-04 13:25:30|13388.4|13373.4|13385.9|13370.9|13389.9|13374.9|13383.3|13368.3|1
1649078740000|2022-04-04 13:25:40|13384.9|13369.9|13385.6|13370.6|13387.9|13372.9|13383.9|13368.9|18
1649078750000|2022-04-04 13:25:50|13386.9|13371.9|13388.9|13373.9|13389.4|13374.4|13386.9|13371.9|2
1649078760000|2022-04-04 13:26:00|13390.6|13375.6|13392.9|13377.9|13397.9|13382.9|13390.6|13375.6|13
1649078770000|2022-04-04 13:26:10|13394.7|13379.7|13393.4|13378.4|13395.7|13380.7|13393.4|13378.4|6
1649078780000|2022-04-04 13:26:20|13394.3|13379.3|13396.9|13381.9|13396.9|13381.9|13394.3|13379.3|0
1649078790000|2022-04-04 13:26:30|13395.9|13380.9|13387.9|13372.9|13395.9|13380.9|13387.3|13372.3|12
1649078800000|2022-04-04 13:26:40|13388.2|13373.2|13388.9|13373.9|13389.9|13374.9|13388.2|13373.2|1
1649078810000|2022-04-04 13:26:50|13389.2|13374.2|13388.6|13373.6|13390.4|13375.4|13388.3|13373.3|0
1649078820000|2022-04-04 13:27:00|13388.9|13373.9|13387.9|13372.9|13389.6|13374.6|13387.9|13372.9|1
1649078830000|2022-04-04 13:27:10|13388.1|13373.1|13388.1|13373.1|13388.6|13373.6|13388.1|13373.1|0
1649078850000|2022-04-04 13:27:30|13388.4|13373.4|13388.4|13373.4|13388.4|13373.4|13388.4|13373.4|0
1649078880000|2022-04-04 13:28:00|13388.3|13373.3|13389.6|13374.6|13389.6|13374.6|13388.3|13373.3|0
1649078890000|2022-04-04 13:28:10|13389.4|13374.4|13398.1|13383.1|13399.1|13384.1|13389.4|13374.4|2
1649078900000|2022-04-04 13:28:20|13398.2|13383.2|13398.8|13383.8|13398.8|13383.8|13397.9|13382.9|0
1649078910000|2022-04-04 13:28:30|13398.6|13383.6|13398.3|13383.3|13398.8|13383.8|13398.3|13383.3|0
1649078920000|2022-04-04 13:28:40|13398.4|13383.4|13398.3|13383.3|13398.8|13383.8|13398.3|13383.3|0
1649078930000|2022-04-04 13:28:50|13399.3|13384.3|13396.4|13381.4|13399.9|13384.9|13395.7|13380.7|6
1649078940000|2022-04-04 13:29:00|13395.9|13380.9|13398.4|13383.4|13398.4|13383.4|13395.4|13380.4|3
1649078950000|2022-04-04 13:29:10|13398.9|13383.9|13398.1|13383.1|13399.4|13384.4|13397.4|13382.4|0
1649078970000|2022-04-04 13:29:30|13398.4|13383.4|13398.4|13383.4|13398.4|13383.4|13398.4|13383.4|0
1649079000000|2022-04-04 13:30:00|13400.6|13385.6|13408.9|13393.9|13411.8|13396.8|13399.4|13384.4|17
1649079010000|2022-04-04 13:30:10|13408.8|13393.8|13410.9|13395.9|13410.9|13395.9|13408.8|13393.8|1
1649079020000|2022-04-04 13:30:20|13410.4|13395.4|13416.1|13401.1|13416.1|13401.1|13410.4|13395.4|2
1649079030000|2022-04-04 13:30:30|13413.6|13398.6|13413.6|13398.6|13413.6|13398.6|13413.6|13398.6|1
1649079040000|2022-04-04 13:30:40|13412.8|13397.8|13410.9|13395.9|13412.8|13397.8|13410.9|13395.9|0
1649079050000|2022-04-04 13:30:50|13406.8|13391.8|13407.9|13392.9|13409.6|13394.6|13406.8|13391.8|14
1649079060000|2022-04-04 13:31:00|13406.4|13391.4|13406.4|13391.4|13407.9|13392.9|13405.8|13390.8|0
1649079070000|2022-04-04 13:31:10|13406|13391|13403.8|13388.8|13406|13391|13403.8|13388.8|1
1649079080000|2022-04-04 13:31:20|13403.6|13388.6|13400.4|13385.4|13403.6|13388.6|13400.4|13385.4|2
1649079090000|2022-04-04 13:31:30|13408.4|13393.4|13407.8|13392.8|13408.4|13393.4|13407.4|13392.4|4
1649079100000|2022-04-04 13:31:40|13407.3|13392.3|13413.4|13398.4|13413.4|13398.4|13407.3|13392.3|1
1649079110000|2022-04-04 13:31:50|13414|13399|13415.5|13400.5|13415.5|13400.5|13414|13399|1
1649079120000|2022-04-04 13:32:00|13416|13401|13411.9|13396.9|13417.5|13402.5|13411.9|13396.9|8
1649079130000|2022-04-04 13:32:10|13412.2|13397.2|13415.5|13400.5|13416.5|13401.5|13411.4|13396.4|2
1649079140000|2022-04-04 13:32:20|13414.5|13399.5|13413.4|13398.4|13414.8|13399.8|13413.4|13398.4|0
1649079150000|2022-04-04 13:32:30|13414|13399|13411.8|13396.8|13414|13399|13410.8|13395.8|1
1649079160000|2022-04-04 13:32:40|13412.5|13397.5|13409.9|13394.9|13412.5|13397.5|13409.9|13394.9|1
1649079170000|2022-04-04 13:32:50|13409.4|13394.4|13409.1|13394.1|13409.4|13394.4|13409.1|13394.1|0
1649079180000|2022-04-04 13:33:00|13408.4|13393.4|13409.4|13394.4|13409.7|13394.7|13407.4|13392.4|5
1649079200000|2022-04-04 13:33:20|13409.9|13394.9|13407.4|13392.4|13409.9|13394.9|13407.2|13392.2|3
1649079210000|2022-04-04 13:33:30|13406.7|13391.7|13406.2|13391.2|13407.4|13392.4|13406.1|13391.1|0
1649079220000|2022-04-04 13:33:40|13405.9|13390.9|13405.4|13390.4|13405.9|13390.9|13404.9|13389.9|2
1649079230000|2022-04-04 13:33:50|13406.4|13391.4|13406.4|13391.4|13406.4|13391.4|13406.4|13391.4|0
1649079240000|2022-04-04 13:34:00|13405.9|13390.9|13402.9|13387.9|13405.9|13390.9|13402.9|13387.9|2
1649079250000|2022-04-04 13:34:10|13403.2|13388.2|13409.9|13394.9|13411|13396|13403.2|13388.2|4
1649079260000|2022-04-04 13:34:20|13410|13395|13409|13394|13410|13395|13408.9|13393.9|1
1649079270000|2022-04-04 13:34:30|13409.4|13394.4|13410.4|13395.4|13413.2|13398.2|13408.9|13393.9|7
1649079280000|2022-04-04 13:34:40|13411.4|13396.4|13410|13395|13411.9|13396.9|13410|13395|0
1649079290000|2022-04-04 13:34:50|13409|13394|13404.6|13389.6|13409|13394|13403.9|13388.9|10
1649079300000|2022-04-04 13:35:00|13403.9|13388.9|13409.6|13394.6|13409.9|13394.9|13403.9|13388.9|7
1649079310000|2022-04-04 13:35:10|13409|13394|13409.9|13394.9|13410.4|13395.4|13408.9|13393.9|2
1649079320000|2022-04-04 13:35:20|13408.9|13393.9|13408|13393|13408.9|13393.9|13406.3|13391.3|3
1649079330000|2022-04-04 13:35:30|13408.5|13393.5|13405|13390|13408.5|13393.5|13405|13390|0
1649079340000|2022-04-04 13:35:40|13404.9|13389.9|13406|13391|13406|13391|13404.5|13389.5|2
1649079350000|2022-04-04 13:35:50|13407.1|13392.1|13407.5|13392.5|13407.5|13392.5|13407|13392|2
1649079360000|2022-04-04 13:36:00|13408.5|13393.5|13413.4|13398.4|13416.9|13401.9|13408.5|13393.5|6
1649079370000|2022-04-04 13:36:10|13413.2|13398.2|13414.9|13399.9|13415.4|13400.4|13413.2|13398.2|2
1649079380000|2022-04-04 13:36:20|13414.4|13399.4|13414.7|13399.7|13414.9|13399.9|13414.4|13399.4|0
1649079390000|2022-04-04 13:36:30|13414.4|13399.4|13419.9|13404.9|13420|13405|13414.4|13399.4|9
1649079400000|2022-04-04 13:36:40|13420.5|13405.5|13424.4|13409.4|13424.4|13409.4|13420.5|13405.5|1
1649079410000|2022-04-04 13:36:50|13423.4|13408.4|13422.9|13407.9|13425|13410|13422.4|13407.4|1
1649079420000|2022-04-04 13:37:00|13426.2|13411.2|13435.3|13420.3|13436.5|13421.5|13426.2|13411.2|12
1649079430000|2022-04-04 13:37:10|13435.5|13420.5|13438|13423|13438|13423|13435.5|13420.5|0
1649079440000|2022-04-04 13:37:20|13438.1|13423.1|13439.6|13424.6|13439.6|13424.6|13438.1|13423.1|1
1649079460000|2022-04-04 13:37:40|13437|13422|13437.5|13422.5|13437.5|13422.5|13434.8|13419.8|2
1649079470000|2022-04-04 13:37:50|13438|13423|13439|13424|13439|13424|13435.3|13420.3|1
1649079480000|2022-04-04 13:38:00|13438.8|13423.8|13431.3|13416.3|13438.8|13423.8|13431.3|13416.3|2
1649079490000|2022-04-04 13:38:10|13430.3|13415.3|13431.2|13416.2|13431.3|13416.3|13430.3|13415.3|0
1649079500000|2022-04-04 13:38:20|13431|13416|13431|13416|13431|13416|13431|13416|0
1649079510000|2022-04-04 13:38:30|13431.3|13416.3|13432.6|13417.6|13432.6|13417.6|13429|13414|2
1649079520000|2022-04-04 13:38:40|13438.6|13423.6|13438.6|13423.6|13438.6|13423.6|13438.5|13423.5|2
1649079530000|2022-04-04 13:38:50|13437.4|13422.4|13436.5|13421.5|13437.4|13422.4|13435|13420|0
1649079540000|2022-04-04 13:39:00|13438.8|13423.8|13438.8|13423.8|13438.9|13423.9|13438.8|13423.8|5
1649079550000|2022-04-04 13:39:10|13438.3|13423.3|13438.8|13423.8|13439.3|13424.3|13437.8|13422.8|1
1649079560000|2022-04-04 13:39:20|13435.3|13420.3|13434.5|13419.5|13435.3|13420.3|13432.3|13417.3|3
1649079570000|2022-04-04 13:39:30|13433.8|13418.8|13434.2|13419.2|13434.8|13419.8|13433.3|13418.3|0
1649079580000|2022-04-04 13:39:40|13434.3|13419.3|13435.3|13420.3|13435.5|13420.5|13434.3|13419.3|0
1649079600000|2022-04-04 13:40:00|13435.7|13420.7|13436.3|13421.3|13436.3|13421.3|13435.3|13420.3|5
1649079610000|2022-04-04 13:40:10|13436|13421|13431.7|13416.7|13436.3|13421.3|13431.7|13416.7|5
1649079620000|2022-04-04 13:40:20|13431.2|13416.2|13430.8|13415.8|13431.2|13416.2|13429.6|13414.6|0
1649079630000|2022-04-04 13:40:30|13430.5|13415.5|13439.4|13424.4|13439.4|13424.4|13429.5|13414.5|4
1649079640000|2022-04-04 13:40:40|13439.3|13424.3|13441.6|13426.6|13441.7|13426.7|13439.3|13424.3|9
1649079650000|2022-04-04 13:40:50|13441.4|13426.4|13441.7|13426.7|13441.7|13426.7|13441.4|13426.4|1
1649079660000|2022-04-04 13:41:00|13442.1|13427.1|13442.1|13427.1|13442.1|13427.1|13442.1|13427.1|0
1649079670000|2022-04-04 13:41:10|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|0
1649079680000|2022-04-04 13:41:20|13442.1|13427.1|13438.1|13423.1|13442.1|13427.1|13438.1|13423.1|1
1649079690000|2022-04-04 13:41:30|13437.6|13422.6|13437.6|13422.6|13437.6|13422.6|13437.6|13422.6|0
1649079710000|2022-04-04 13:41:50|13437.3|13422.3|13438.1|13423.1|13438.1|13423.1|13436.9|13421.9|0
1649079720000|2022-04-04 13:42:00|13440.9|13425.9|13439.1|13424.1|13442.1|13427.1|13439.1|13424.1|5
1649079730000|2022-04-04 13:42:10|13439.9|13424.9|13441.1|13426.1|13441.6|13426.6|13439.4|13424.4|1
1649079780000|2022-04-04 13:43:00|13441.2|13426.2|13441.4|13426.4|13441.4|13426.4|13441.2|13426.2|1
1649079790000|2022-04-04 13:43:10|13441|13426|13438.5|13423.5|13441|13426|13437.5|13422.5|2
1649079800000|2022-04-04 13:43:20|13438|13423|13438.5|13423.5|13439|13424|13438|13423|2
1649079810000|2022-04-04 13:43:30|13439|13424|13439.4|13424.4|13439.5|13424.5|13439|13424|0
1649079820000|2022-04-04 13:43:40|13439.8|13424.8|13439.8|13424.8|13439.8|13424.8|13439.8|13424.8|0
1649079830000|2022-04-04 13:43:50|13439.7|13424.7|13440.5|13425.5|13440.5|13425.5|13438.7|13423.7|3
1649079840000|2022-04-04 13:44:00|13441.2|13426.2|13442|13427|13442.2|13427.2|13441|13426|10
1649079850000|2022-04-04 13:44:10|13439.9|13424.9|13440.9|13425.9|13440.9|13425.9|13439|13424|5
1649079860000|2022-04-04 13:44:20|13440.4|13425.4|13437|13422|13440.4|13425.4|13437|13422|0
1649079870000|2022-04-04 13:44:30|13434.9|13419.9|13433.4|13418.4|13434.9|13419.9|13433.4|13418.4|4
1649079880000|2022-04-04 13:44:40|13426.4|13411.4|13416.4|13401.4|13426.4|13411.4|13416.4|13401.4|9
1649079890000|2022-04-04 13:44:50|13417.9|13402.9|13418.4|13403.4|13418.5|13403.5|13417.9|13402.9|0
1649079900000|2022-04-04 13:45:00|13418.9|13403.9|13418.6|13403.6|13418.9|13403.9|13418.6|13403.6|0
1649079910000|2022-04-04 13:45:10|13418.2|13403.2|13414.1|13399.1|13418.2|13403.2|13414.1|13399.1|1
1649079920000|2022-04-04 13:45:20|13413.4|13398.4|13413.1|13398.1|13413.4|13398.4|13413.1|13398.1|1
1649079930000|2022-04-04 13:45:30|13411.5|13396.5|13404.1|13389.1|13411.5|13396.5|13404.1|13389.1|28
1649079940000|2022-04-04 13:45:40|13404|13389|13409.1|13394.1|13411.6|13396.6|13403.6|13388.6|10
1649079950000|2022-04-04 13:45:50|13408.1|13393.1|13406.5|13391.5|13408.1|13393.1|13406.5|13391.5|0
1649079960000|2022-04-04 13:46:00|13406.1|13391.1|13404|13389|13406.6|13391.6|13403.6|13388.6|0
1649079970000|2022-04-04 13:46:10|13403.6|13388.6|13403.6|13388.6|13403.6|13388.6|13403.6|13388.6|5
1649079980000|2022-04-04 13:46:20|||||||||1
1649079990000|2022-04-04 13:46:30|13403.8|13388.8|13403.6|13388.6|13405.1|13390.1|13403.6|13388.6|1
1649080000000|2022-04-04 13:46:40|13406.1|13391.1|13405.6|13390.6|13406.1|13391.1|13405.6|13390.6|1
1649080010000|2022-04-04 13:46:50|13405.5|13390.5|13403.6|13388.6|13405.5|13390.5|13403.6|13388.6|4
1649080020000|2022-04-04 13:47:00|13404.1|13389.1|13404.1|13389.1|13404.1|13389.1|13404.1|13389.1|2
1649080030000|2022-04-04 13:47:10|13404.5|13389.5|13404.5|13389.5|13404.5|13389.5|13404.5|13389.5|25
1649080040000|2022-04-04 13:47:20|13404|13389|13404|13389|13404.5|13389.5|13404|13389|1
1649080060000|2022-04-04 13:47:40|13404.3|13389.3|13404.3|13389.3|13404.3|13389.3|13404.3|13389.3|1
1649080070000|2022-04-04 13:47:50|13404|13389|13404|13389|13404|13389|13404|13389|10
1649080080000|2022-04-04 13:48:00|13403.7|13388.7|13401.3|13386.3|13404.5|13389.5|13401.3|13386.3|5
1649080100000|2022-04-04 13:48:20|13401.2|13386.2|13393.4|13378.4|13401.2|13386.2|13393.4|13378.4|8
1649080110000|2022-04-04 13:48:30|13393|13378|13393.5|13378.5|13393.5|13378.5|13391.2|13376.2|0
1649080120000|2022-04-04 13:48:40|13391.9|13376.9|13395.3|13380.3|13395.3|13380.3|13391.9|13376.9|3
1649080130000|2022-04-04 13:48:50|13396|13381|13402.6|13387.6|13403|13388|13396|13381|4
1649080140000|2022-04-04 13:49:00|13403|13388|13402.9|13387.9|13404|13389|13401.5|13386.5|14
1649080150000|2022-04-04 13:49:10|13405.5|13390.5|13406.7|13391.7|13407|13392|13405.5|13390.5|3
1649080160000|2022-04-04 13:49:20|13408.5|13393.5|13408.5|13393.5|13408.6|13393.6|13408.2|13393.2|2
1649080170000|2022-04-04 13:49:30|13408.2|13393.2|13412.2|13397.2|13412.2|13397.2|13408.2|13393.2|0
1649080180000|2022-04-04 13:49:40|13412.5|13397.5|13414.2|13399.2|13414.2|13399.2|13412.2|13397.2|3
1649080190000|2022-04-04 13:49:50|13407.7|13392.7|13404.3|13389.3|13408.3|13393.3|13404.3|13389.3|9
1649080200000|2022-04-04 13:50:00|13404.7|13389.7|13404.4|13389.4|13404.7|13389.7|13403.8|13388.8|0
1649080210000|2022-04-04 13:50:10|13403|13388|13405.5|13390.5|13405.5|13390.5|13403|13388|0
1649080220000|2022-04-04 13:50:20|13404.6|13389.6|13402.5|13387.5|13404.6|13389.6|13402.5|13387.5|1
1649080230000|2022-04-04 13:50:30|13402.9|13387.9|13402.9|13387.9|13403.3|13388.3|13402.5|13387.5|3
1649080240000|2022-04-04 13:50:40|13405.5|13390.5|13405.5|13390.5|13405.5|13390.5|13405.5|13390.5|1
1649080250000|2022-04-04 13:50:50|13404|13389|13405.2|13390.2|13406.7|13391.7|13404|13389|24
1649080260000|2022-04-04 13:51:00|13405.5|13390.5|13405.5|13390.5|13405.5|13390.5|13405.5|13390.5|0
1649080270000|2022-04-04 13:51:10|13406.2|13391.2|13406.2|13391.2|13406.2|13391.2|13406.2|13391.2|0
1649080280000|2022-04-04 13:51:20|13406|13391|13406.9|13391.9|13406.9|13391.9|13405.9|13390.9|1
1649080290000|2022-04-04 13:51:30|13406.7|13391.7|13405.7|13390.7|13406.7|13391.7|13405.7|13390.7|0
1649080300000|2022-04-04 13:51:40|13406.1|13391.1|13406.1|13391.1|13406.1|13391.1|13406.1|13391.1|0
1649080310000|2022-04-04 13:51:50|13404.2|13389.2|13405.2|13390.2|13405.2|13390.2|13404.2|13389.2|0
1649080320000|2022-04-04 13:52:00|13405.1|13390.1|13404.2|13389.2|13405.1|13390.1|13403.7|13388.7|0
1649080330000|2022-04-04 13:52:10|13404.4|13389.4|13405.2|13390.2|13405.2|13390.2|13404.2|13389.2|0
1649080340000|2022-04-04 13:52:20|13404.2|13389.2|13405.2|13390.2|13405.2|13390.2|13404.2|13389.2|1
1649080350000|2022-04-04 13:52:30|13404.6|13389.6|13404.6|13389.6|13404.6|13389.6|13404.6|13389.6|12
1649080370000|2022-04-04 13:52:50|||||||||2
1649080390000|2022-04-04 13:53:10|13404.8|13389.8|13403.3|13388.3|13406.3|13391.3|13403.3|13388.3|1
1649080440000|2022-04-04 13:54:00|13405.8|13390.8|13406.1|13391.1|13406.1|13391.1|13405.8|13390.8|7
1649080450000|2022-04-04 13:54:10|13406.6|13391.6|13407.1|13392.1|13407.1|13392.1|13406.6|13391.6|0
1649080460000|2022-04-04 13:54:20|13409.1|13394.1|13415.7|13400.7|13415.7|13400.7|13409.1|13394.1|31
1649080470000|2022-04-04 13:54:30|13409|13394|13407.2|13392.2|13409|13394|13407.2|13392.2|1
1649080480000|2022-04-04 13:54:40|13408|13393|13406.8|13391.8|13408.4|13393.4|13406.8|13391.8|0
1649080500000|2022-04-04 13:55:00|13408.3|13393.3|13413.2|13398.2|13413.3|13398.3|13408.3|13393.3|3
1649080510000|2022-04-04 13:55:10|13413|13398|13413.3|13398.3|13413.3|13398.3|13413|13398|0
1649080520000|2022-04-04 13:55:20|13413.2|13398.2|13413.3|13398.3|13413.3|13398.3|13412.8|13397.8|0
1649080530000|2022-04-04 13:55:30|13412.8|13397.8|13412|13397|13413.2|13398.2|13411.7|13396.7|2
1649080540000|2022-04-04 13:55:40|13412.3|13397.3|13412.3|13397.3|13412.3|13397.3|13412.3|13397.3|0
1649080550000|2022-04-04 13:55:50|13412.2|13397.2|13414.3|13399.3|13414.3|13399.3|13411.7|13396.7|1
1649080560000|2022-04-04 13:56:00|13413.8|13398.8|13414.2|13399.2|13414.2|13399.2|13413.8|13398.8|20
1649080570000|2022-04-04 13:56:10|13413.7|13398.7|13412.5|13397.5|13413.7|13398.7|13412|13397|1
1649080590000|2022-04-04 13:56:30|13413.4|13398.4|13418.9|13403.9|13419.2|13404.2|13413.4|13398.4|1
1649080600000|2022-04-04 13:56:40|13418.4|13403.4|13419.7|13404.7|13420.2|13405.2|13418.2|13403.2|0
1649080610000|2022-04-04 13:56:50|13419.4|13404.4|13423.9|13408.9|13425.1|13410.1|13418.7|13403.7|3
1649080620000|2022-04-04 13:57:00|13424.2|13409.2|13424.1|13409.1|13424.2|13409.2|13424.1|13409.1|0
1649080630000|2022-04-04 13:57:10|13421.7|13406.7|13421.7|13406.7|13421.7|13406.7|13421.7|13406.7|0
1649080640000|2022-04-04 13:57:20|13420.9|13405.9|13420.9|13405.9|13420.9|13405.9|13420.9|13405.9|0
1649080650000|2022-04-04 13:57:30|13424.5|13409.5|13424.4|13409.4|13424.5|13409.5|13424.4|13409.4|1
1649080660000|2022-04-04 13:57:40|13423.9|13408.9|13423.9|13408.9|13424|13409|13423.9|13408.9|0
1649080670000|2022-04-04 13:57:50|13424|13409|13427.7|13412.7|13427.7|13412.7|13423.7|13408.7|9
1649080680000|2022-04-04 13:58:00|13428.1|13413.1|13429.2|13414.2|13429.2|13414.2|13427.2|13412.2|0
1649080690000|2022-04-04 13:58:10|13429.5|13414.5|13431.7|13416.7|13431.7|13416.7|13429.5|13414.5|0
1649080700000|2022-04-04 13:58:20|13431.9|13416.9|13431.7|13416.7|13432.2|13417.2|13431.7|13416.7|0
1649080710000|2022-04-04 13:58:30|13434.6|13419.6|13432.2|13417.2|13434.6|13419.6|13431.6|13416.6|2
1649080720000|2022-04-04 13:58:40|13431.6|13416.6|13430.2|13415.2|13431.6|13416.6|13430.2|13415.2|1
1649080730000|2022-04-04 13:58:50|||||||||1
1649080750000|2022-04-04 13:59:10|13430.5|13415.5|13430.7|13415.7|13431.1|13416.1|13430.5|13415.5|2
1649080770000|2022-04-04 13:59:30|13431.1|13416.1|13431.1|13416.1|13431.1|13416.1|13431.1|13416.1|0
1649080780000|2022-04-04 13:59:40|13427.6|13412.6|13427.1|13412.1|13429.1|13414.1|13427.1|13412.1|11
1649080790000|2022-04-04 13:59:50|13428|13413|13427|13412|13429.8|13414.8|13427|13412|1
1649080800000|2022-04-04 14:00:00|13427.1|13412.1|13426.6|13411.6|13427.1|13412.1|13426.6|13411.6|0
1649080810000|2022-04-04 14:00:10|13426.8|13411.8|13427|13412|13427.3|13412.3|13426.6|13411.6|0
1649080820000|2022-04-04 14:00:20|13429.6|13414.6|13429.6|13414.6|13429.6|13414.6|13429.6|13414.6|2
1649080830000|2022-04-04 14:00:30|13429.9|13414.9|13429.9|13414.9|13429.9|13414.9|13429.9|13414.9|0
1649080840000|2022-04-04 14:00:40|13430.6|13415.6|13431.4|13416.4|13432.5|13417.5|13430.6|13415.6|6
1649080850000|2022-04-04 14:00:50|13431.6|13416.6|13431.6|13416.6|13431.6|13416.6|13431.6|13416.6|0
1649080860000|2022-04-04 14:01:00|13431.7|13416.7|13432.2|13417.2|13433.1|13418.1|13431.7|13416.7|0
1649080870000|2022-04-04 14:01:10|13432.7|13417.7|13436.4|13421.4|13436.4|13421.4|13432.7|13417.7|3
1649080880000|2022-04-04 14:01:20|13436.1|13421.1|13436.7|13421.7|13436.7|13421.7|13435.8|13420.8|24
1649080890000|2022-04-04 14:01:30|13437.4|13422.4|13437.4|13422.4|13437.4|13422.4|13436.9|13421.9|0
1649080900000|2022-04-04 14:01:40|13439.9|13424.9|13439.9|13424.9|13439.9|13424.9|13439.9|13424.9|4
1649080910000|2022-04-04 14:01:50|13437.6|13422.6|13438.4|13423.4|13438.4|13423.4|13437.6|13422.6|3
1649080920000|2022-04-04 14:02:00|13439.4|13424.4|13439.5|13424.5|13439.6|13424.6|13439.4|13424.4|3
1649080930000|2022-04-04 14:02:10|13438.3|13423.3|13440|13425|13440|13425|13438.3|13423.3|5
1649080950000|2022-04-04 14:02:30|13439.9|13424.9|13440.2|13425.2|13440.2|13425.2|13439.9|13424.9|0
1649080960000|2022-04-04 14:02:40|13440.7|13425.7|13440.7|13425.7|13440.7|13425.7|13440.7|13425.7|1
1649080970000|2022-04-04 14:02:50|||||||||4
1649080980000|2022-04-04 14:03:00|13441.2|13426.2|13441.8|13426.8|13442|13427|13441.2|13426.2|10
1649080990000|2022-04-04 14:03:10|13442.8|13427.8|13446.1|13431.1|13446.1|13431.1|13442.8|13427.8|22
1649081000000|2022-04-04 14:03:20|13446.4|13431.4|13447.3|13432.3|13447.8|13432.8|13446.4|13431.4|0
1649081010000|2022-04-04 14:03:30|13446.6|13431.6|13446.1|13431.1|13446.6|13431.6|13446.1|13431.1|0
1649081020000|2022-04-04 14:03:40|13449|13434|13449|13434|13449|13434|13449|13434|1
1649081030000|2022-04-04 14:03:50|13446.6|13431.6|13458.8|13443.8|13458.8|13443.8|13446.6|13431.6|22
1649081040000|2022-04-04 14:04:00|13459.1|13444.1|13458.4|13443.4|13465.4|13450.4|13457.2|13442.2|23
1649081050000|2022-04-04 14:04:10|13458.6|13443.6|13458.4|13443.4|13458.6|13443.6|13458.4|13443.4|6
1649081060000|2022-04-04 14:04:20|13458.3|13443.3|13458.6|13443.6|13458.6|13443.6|13458.3|13443.3|0
1649081070000|2022-04-04 14:04:30|13455.1|13440.1|13455.7|13440.7|13455.7|13440.7|13453.4|13438.4|1
1649081080000|2022-04-04 14:04:40|13453.3|13438.3|13455.3|13440.3|13455.3|13440.3|13453.3|13438.3|5
1649081090000|2022-04-04 14:04:50|13453.8|13438.8|13454|13439|13454.2|13439.2|13453.8|13438.8|20
1649081100000|2022-04-04 14:05:00|13455.5|13440.5|13455.5|13440.5|13455.5|13440.5|13455.5|13440.5|2
1649081110000|2022-04-04 14:05:10|13455.7|13440.7|13457.8|13442.8|13457.8|13442.8|13455.7|13440.7|2
1649081120000|2022-04-04 14:05:20|13455.8|13440.8|13455.7|13440.7|13455.8|13440.8|13455.7|13440.7|1
1649081130000|2022-04-04 14:05:30|13455.8|13440.8|13456.3|13441.3|13456.3|13441.3|13455.8|13440.8|1
1649081140000|2022-04-04 14:05:40|13456.2|13441.2|13457.8|13442.8|13457.8|13442.8|13456.2|13441.2|0
1649081150000|2022-04-04 14:05:50|13457.6|13442.6|13457.8|13442.8|13457.8|13442.8|13457.3|13442.3|1
1649081160000|2022-04-04 14:06:00|13458.1|13443.1|13457.9|13442.9|13458.9|13443.9|13457.4|13442.4|3
1649081170000|2022-04-04 14:06:10|13458.1|13443.1|13459.1|13444.1|13460.1|13445.1|13458.1|13443.1|1
1649081190000|2022-04-04 14:06:30|13459.8|13444.8|13459.8|13444.8|13459.8|13444.8|13459.8|13444.8|0
1649081200000|2022-04-04 14:06:40|13458.1|13443.1|13455.3|13440.3|13458.4|13443.4|13455.3|13440.3|34
1649081210000|2022-04-04 14:06:50|13456.1|13441.1|13452|13437|13457.3|13442.3|13451.7|13436.7|11
1649081220000|2022-04-04 14:07:00|13451.3|13436.3|13451.3|13436.3|13451.3|13436.3|13451.3|13436.3|1
1649081230000|2022-04-04 14:07:10|13451|13436|13450.8|13435.8|13451|13436|13450.8|13435.8|0
1649081240000|2022-04-04 14:07:20|13447.8|13432.8|13442|13427|13449.2|13434.2|13442|13427|6
1649081250000|2022-04-04 14:07:30|13441|13426|13436.3|13421.3|13441|13426|13436.3|13421.3|8
1649081260000|2022-04-04 14:07:40|||||||||1
1649081270000|2022-04-04 14:07:50|13436|13421|13442.3|13427.3|13444.8|13429.8|13436|13421|15
1649081280000|2022-04-04 14:08:00|13441.7|13426.7|13441.3|13426.3|13447|13432|13440.3|13425.3|3
1649081290000|2022-04-04 14:08:10|13442.3|13427.3|13443.7|13428.7|13444.3|13429.3|13441.2|13426.2|1
1649081300000|2022-04-04 14:08:20|13444.5|13429.5|13444.4|13429.4|13444.5|13429.5|13442.9|13427.9|10
1649081310000|2022-04-04 14:08:30|13442.1|13427.1|13442.1|13427.1|13442.1|13427.1|13442.1|13427.1|2
1649081320000|2022-04-04 14:08:40|13443.9|13428.9|13443.9|13428.9|13443.9|13428.9|13443.9|13428.9|1
1649081330000|2022-04-04 14:08:50|||||||||1
1649081340000|2022-04-04 14:09:00|13444.7|13429.7|13444.9|13429.9|13444.9|13429.9|13444.6|13429.6|1
1649081350000|2022-04-04 14:09:10|13445.1|13430.1|13439.1|13424.1|13445.1|13430.1|13438.4|13423.4|2
1649081360000|2022-04-04 14:09:20|13437.6|13422.6|13437.6|13422.6|13437.6|13422.6|13437.6|13422.6|1
1649081370000|2022-04-04 14:09:30|13436.3|13421.3|13436.3|13421.3|13436.4|13421.4|13436.3|13421.3|2
1649081380000|2022-04-04 14:09:40|13436|13421|13435.3|13420.3|13436|13421|13435.3|13420.3|0
1649081390000|2022-04-04 14:09:50|13434.6|13419.6|13435.4|13420.4|13435.4|13420.4|13433.7|13418.7|6
1649081400000|2022-04-04 14:10:00|13436|13421|13439.4|13424.4|13440|13425|13435.9|13420.9|5
1649081410000|2022-04-04 14:10:10|13439.9|13424.9|13442.4|13427.4|13442.4|13427.4|13439.2|13424.2|20
1649081420000|2022-04-04 14:10:20|13443|13428|13444.4|13429.4|13444.7|13429.7|13443|13428|4
1649081430000|2022-04-04 14:10:30|13444.2|13429.2|13444|13429|13444.4|13429.4|13444|13429|0
1649081440000|2022-04-04 14:10:40|13444.2|13429.2|13442.9|13427.9|13444.2|13429.2|13442.7|13427.7|1
1649081460000|2022-04-04 14:11:00|13443.2|13428.2|13437.9|13422.9|13443.4|13428.4|13437.9|13422.9|4
1649081470000|2022-04-04 14:11:10|13437.7|13422.7|13437.4|13422.4|13438.9|13423.9|13437.4|13422.4|4
1649081480000|2022-04-04 14:11:20|13436.7|13421.7|13434.7|13419.7|13436.7|13421.7|13434.6|13419.6|4
1649081490000|2022-04-04 14:11:30|13436.2|13421.2|13436.6|13421.6|13436.8|13421.8|13435.1|13420.1|0
1649081500000|2022-04-04 14:11:40|13437.1|13422.1|13436.4|13421.4|13437.3|13422.3|13435.1|13420.1|1
1649081510000|2022-04-04 14:11:50|13436.9|13421.9|13438.4|13423.4|13438.4|13423.4|13436.4|13421.4|5
1649081520000|2022-04-04 14:12:00|13437.7|13422.7|13440.4|13425.4|13440.4|13425.4|13437.7|13422.7|29
1649081530000|2022-04-04 14:12:10|13441.1|13426.1|13441.1|13426.1|13441.1|13426.1|13441.1|13426.1|0
1649081540000|2022-04-04 14:12:20|13441.2|13426.2|13446.6|13431.6|13446.6|13431.6|13441.2|13426.2|4
1649081550000|2022-04-04 14:12:30|13446.7|13431.7|13451.9|13436.9|13452.4|13437.4|13446.7|13431.7|10
1649081560000|2022-04-04 14:12:40|13452.2|13437.2|13453.9|13438.9|13454.9|13439.9|13452.2|13437.2|1
1649081570000|2022-04-04 14:12:50|13454.2|13439.2|13455.4|13440.4|13455.4|13440.4|13454.2|13439.2|0
1649081580000|2022-04-04 14:13:00|13455.5|13440.5|13455.4|13440.4|13456.9|13441.9|13455.4|13440.4|2
1649081590000|2022-04-04 14:13:10|13452.9|13437.9|13451.9|13436.9|13453.4|13438.4|13451.9|13436.9|4
1649081610000|2022-04-04 14:13:30|13453.4|13438.4|13460|13445|13460.4|13445.4|13452.4|13437.4|8
1649081620000|2022-04-04 14:13:40|13460.9|13445.9|13460.4|13445.4|13462.5|13447.5|13460.4|13445.4|14
1649081640000|2022-04-04 14:14:00|13460.8|13445.8|13460.7|13445.7|13462.4|13447.4|13459.4|13444.4|5
1649081650000|2022-04-04 14:14:10|13461.2|13446.2|13459.7|13444.7|13461.2|13446.2|13459|13444|12
1649081660000|2022-04-04 14:14:20|13459.6|13444.6|13459.7|13444.7|13459.7|13444.7|13459.2|13444.2|0
1649081670000|2022-04-04 14:14:30|13459.4|13444.4|13459.4|13444.4|13459.4|13444.4|13459.4|13444.4|0
1649081680000|2022-04-04 14:14:40|13459.5|13444.5|13459.2|13444.2|13460.4|13445.4|13457.7|13442.7|1
1649081690000|2022-04-04 14:14:50|13458.6|13443.6|13459.2|13444.2|13460.2|13445.2|13458.6|13443.6|9
1649081700000|2022-04-04 14:15:00|13460.5|13445.5|13465.3|13450.3|13465.3|13450.3|13460.5|13445.5|9
1649081710000|2022-04-04 14:15:10|13465|13450|13465|13450|13465|13450|13465|13450|0
1649081720000|2022-04-04 14:15:20|13472.1|13457.1|13472.6|13457.6|13472.6|13457.6|13472.1|13457.1|15
1649081730000|2022-04-04 14:15:30|13472.9|13457.9|13474|13459|13474|13459|13472.9|13457.9|3
1649081740000|2022-04-04 14:15:40|13473.6|13458.6|13473.6|13458.6|13473.6|13458.6|13473.6|13458.6|0
1649081750000|2022-04-04 14:15:50|||||||||2
1649081760000|2022-04-04 14:16:00|13473.5|13458.5|13470.3|13455.3|13473.5|13458.5|13470.3|13455.3|4
1649081770000|2022-04-04 14:16:10|13470.6|13455.6|13471|13456|13471|13456|13470.6|13455.6|3
1649081780000|2022-04-04 14:16:20|13470.8|13455.8|13470.8|13455.8|13470.8|13455.8|13470.8|13455.8|0
1649081800000|2022-04-04 14:16:40|13471.3|13456.3|13469|13454|13471.3|13456.3|13468.6|13453.6|9
1649081810000|2022-04-04 14:16:50|13468.3|13453.3|13468.3|13453.3|13468.3|13453.3|13468.3|13453.3|1
1649081830000|2022-04-04 14:17:10|13468.2|13453.2|13468.6|13453.6|13468.6|13453.6|13468.1|13453.1|1
1649081840000|2022-04-04 14:17:20|13468.2|13453.2|13467.6|13452.6|13468.2|13453.2|13466.1|13451.1|3
1649081850000|2022-04-04 14:17:30|13466.6|13451.6|13465.3|13450.3|13466.6|13451.6|13465.1|13450.1|0
1649081860000|2022-04-04 14:17:40|13464.6|13449.6|13466.6|13451.6|13466.7|13451.7|13464.6|13449.6|4
1649081870000|2022-04-04 14:17:50|13466.3|13451.3|13467.3|13452.3|13467.3|13452.3|13465.6|13450.6|3
1649081880000|2022-04-04 14:18:00|13466.9|13451.9|13459.8|13444.8|13466.9|13451.9|13459.8|13444.8|2
1649081890000|2022-04-04 14:18:10|13460.1|13445.1|13460.1|13445.1|13460.1|13445.1|13460.1|13445.1|1
1649081900000|2022-04-04 14:18:20|13459.9|13444.9|13459.9|13444.9|13459.9|13444.9|13459.9|13444.9|0
1649081910000|2022-04-04 14:18:30|13459.6|13444.6|13459.1|13444.1|13459.6|13444.6|13459.1|13444.1|0
1649081920000|2022-04-04 14:18:40|13459.8|13444.8|13459.6|13444.6|13460.1|13445.1|13459.6|13444.6|1
1649081930000|2022-04-04 14:18:50|13459.7|13444.7|13460.4|13445.4|13460.4|13445.4|13459.7|13444.7|0
1649081940000|2022-04-04 14:19:00|13461.2|13446.2|13461.3|13446.3|13461.7|13446.7|13460.7|13445.7|4
1649081950000|2022-04-04 14:19:10|13461.4|13446.4|13461.8|13446.8|13461.9|13446.9|13461.4|13446.4|0
1649081970000|2022-04-04 14:19:30|13461.4|13446.4|13461.4|13446.4|13461.4|13446.4|13461.4|13446.4|0
1649081980000|2022-04-04 14:19:40|13461.3|13446.3|13461.3|13446.3|13461.3|13446.3|13461.3|13446.3|3
1649081990000|2022-04-04 14:19:50|13461.1|13446.1|13461.8|13446.8|13461.8|13446.8|13460.8|13445.8|1
1649082000000|2022-04-04 14:20:00|13464.9|13449.9|13469.8|13454.8|13469.8|13454.8|13464.9|13449.9|9
1649082010000|2022-04-04 14:20:10|13470.4|13455.4|13471.4|13456.4|13471.9|13456.9|13470.4|13455.4|2
1649082020000|2022-04-04 14:20:20|13471.5|13456.5|13471.5|13456.5|13471.9|13456.9|13471.4|13456.4|2
1649082030000|2022-04-04 14:20:30|13471.4|13456.4|13471.9|13456.9|13471.9|13456.9|13471.4|13456.4|0
1649082040000|2022-04-04 14:20:40|13471.5|13456.5|13471.9|13456.9|13471.9|13456.9|13471.5|13456.5|1
1649082050000|2022-04-04 14:20:50|13471.4|13456.4|13471.7|13456.7|13471.7|13456.7|13471.4|13456.4|1
1649082060000|2022-04-04 14:21:00|13468.1|13453.1|13468.2|13453.2|13468.6|13453.6|13466.1|13451.1|4
1649082070000|2022-04-04 14:21:10|13468.4|13453.4|13469.4|13454.4|13469.4|13454.4|13467.6|13452.6|10
1649082090000|2022-04-04 14:21:30|13469.8|13454.8|13470.3|13455.3|13470.3|13455.3|13469.8|13454.8|0
1649082100000|2022-04-04 14:21:40|13470.9|13455.9|13473.6|13458.6|13473.6|13458.6|13470.5|13455.5|16
1649082110000|2022-04-04 14:21:50|13473.9|13458.9|13474.1|13459.1|13474.6|13459.6|13473.9|13458.9|19
1649082120000|2022-04-04 14:22:00|13478.9|13463.9|13479.7|13464.7|13479.7|13464.7|13478.6|13463.6|6
1649082130000|2022-04-04 14:22:10|13480.6|13465.6|13488.7|13473.7|13488.7|13473.7|13480.6|13465.6|4
1649082150000|2022-04-04 14:22:30|13488.6|13473.6|13491.2|13476.2|13491.2|13476.2|13488.6|13473.6|7
1649082160000|2022-04-04 14:22:40|13488.4|13473.4|13491.4|13476.4|13491.4|13476.4|13488.4|13473.4|8
1649082170000|2022-04-04 14:22:50|13491.2|13476.2|13489.1|13474.1|13491.2|13476.2|13488.3|13473.3|8
1649082180000|2022-04-04 14:23:00|13489.2|13474.2|13490.6|13475.6|13490.6|13475.6|13489.2|13474.2|0
1649082190000|2022-04-04 14:23:10|13490.7|13475.7|13490.7|13475.7|13490.7|13475.7|13490.7|13475.7|6
1649082200000|2022-04-04 14:23:20|13491.7|13476.7|13491.7|13476.7|13491.7|13476.7|13490.7|13475.7|4
1649082210000|2022-04-04 14:23:30|13492.1|13477.1|13491|13476|13492.1|13477.1|13490.2|13475.2|5
1649082220000|2022-04-04 14:23:40|13490.9|13475.9|13489.2|13474.2|13491.2|13476.2|13489.1|13474.1|5
1649082230000|2022-04-04 14:23:50|13489.1|13474.1|13489.1|13474.1|13489.1|13474.1|13489.1|13474.1|0
1649082250000|2022-04-04 14:24:10|13488.7|13473.7|13489.1|13474.1|13489.1|13474.1|13488.6|13473.6|1
1649082260000|2022-04-04 14:24:20|||||||||14
1649082270000|2022-04-04 14:24:30|13488.7|13473.7|13488.7|13473.7|13488.7|13473.7|13488.7|13473.7|3
1649082280000|2022-04-04 14:24:40|13488.2|13473.2|13489.1|13474.1|13489.1|13474.1|13488.2|13473.2|2
1649082290000|2022-04-04 14:24:50|13490.7|13475.7|13489.9|13474.9|13490.7|13475.7|13489.7|13474.7|2
1649082300000|2022-04-04 14:25:00|13490.2|13475.2|13490.1|13475.1|13490.2|13475.2|13490.1|13475.1|0
1649082310000|2022-04-04 14:25:10|||||||||1
1649082320000|2022-04-04 14:25:20|||||||||1
1649082330000|2022-04-04 14:25:30|13489.6|13474.6|13486.9|13471.9|13490.1|13475.1|13486.9|13471.9|5
1649082340000|2022-04-04 14:25:40|13487|13472|13487.2|13472.2|13487.2|13472.2|13486.9|13471.9|1
1649082370000|2022-04-04 14:26:10|13489.3|13474.3|13493.1|13478.1|13493.1|13478.1|13489.3|13474.3|3
1649082380000|2022-04-04 14:26:20|13492.6|13477.6|13489.6|13474.6|13492.6|13477.6|13489.6|13474.6|7
1649082390000|2022-04-04 14:26:30|13489.1|13474.1|13488.6|13473.6|13489.1|13474.1|13488.6|13473.6|0
1649082400000|2022-04-04 14:26:40|13489.3|13474.3|13489.4|13474.4|13489.4|13474.4|13489.3|13474.3|1
1649082410000|2022-04-04 14:26:50|13488.6|13473.6|13488.6|13473.6|13488.6|13473.6|13488.6|13473.6|0
1649082420000|2022-04-04 14:27:00|13488.7|13473.7|13489.3|13474.3|13489.4|13474.4|13488.7|13473.7|2
1649082430000|2022-04-04 14:27:10|||||||||1
1649082440000|2022-04-04 14:27:20|13485.3|13470.3|13482.8|13467.8|13485.4|13470.4|13482.3|13467.3|18
1649082450000|2022-04-04 14:27:30|13483.4|13468.4|13483.3|13468.3|13483.4|13468.4|13483.3|13468.3|10
1649082460000|2022-04-04 14:27:40|13483.6|13468.6|13483.1|13468.1|13483.6|13468.6|13483|13468|0
1649082470000|2022-04-04 14:27:50|13486.5|13471.5|13486.5|13471.5|13486.5|13471.5|13486.5|13471.5|2
1649082480000|2022-04-04 14:28:00|13487.5|13472.5|13488.8|13473.8|13488.8|13473.8|13487.5|13472.5|1
1649082490000|2022-04-04 14:28:10|13489.8|13474.8|13489.6|13474.6|13489.9|13474.9|13487.3|13472.3|4
1649082500000|2022-04-04 14:28:20|13490.1|13475.1|13492|13477|13492.6|13477.6|13490|13475|1
1649082510000|2022-04-04 14:28:30|13491.5|13476.5|13492.3|13477.3|13492.3|13477.3|13491.5|13476.5|2
1649082520000|2022-04-04 14:28:40|13492|13477|13492.5|13477.5|13492.5|13477.5|13492|13477|0
1649082530000|2022-04-04 14:28:50|13491.9|13476.9|13491.9|13476.9|13491.9|13476.9|13491.9|13476.9|1
1649082540000|2022-04-04 14:29:00|13492.9|13477.9|13492.9|13477.9|13492.9|13477.9|13492.9|13477.9|1
1649082550000|2022-04-04 14:29:10|13492.8|13477.8|13494.3|13479.3|13494.3|13479.3|13492.6|13477.6|2
1649082560000|2022-04-04 14:29:20|13493.8|13478.8|13493.1|13478.1|13493.9|13478.9|13493.1|13478.1|13
1649082570000|2022-04-04 14:29:30|13493.4|13478.4|13493.9|13478.9|13494.4|13479.4|13490.5|13475.5|7
1649082580000|2022-04-04 14:29:40|13494.1|13479.1|13494.3|13479.3|13494.3|13479.3|13494.1|13479.1|1
1649082590000|2022-04-04 14:29:50|13493.9|13478.9|13493.4|13478.4|13493.9|13478.9|13493.4|13478.4|3
1649082600000|2022-04-04 14:30:00|13494.1|13479.1|13554|13539|13559.3|13544.3|13494.1|13479.1|48
1649082610000|2022-04-04 14:30:10|13554.5|13539.5|13550.8|13535.8|13562.7|13547.7|13550.8|13535.8|58
1649082620000|2022-04-04 14:30:20|13548.5|13533.5|13541.9|13526.9|13552.4|13537.4|13541.7|13526.7|9
1649082630000|2022-04-04 14:30:30|13542.4|13527.4|13550.2|13535.2|13551.4|13536.4|13542.4|13527.4|3
1649082640000|2022-04-04 14:30:40|13550|13535|13549.9|13534.9|13551.7|13536.7|13548.4|13533.4|6
1649082650000|2022-04-04 14:30:50|13549.4|13534.4|13549.6|13534.6|13552.7|13537.7|13549.4|13534.4|8
1649082660000|2022-04-04 14:31:00|13549.2|13534.2|13550.1|13535.1|13550.4|13535.4|13549.2|13534.2|6
1649082670000|2022-04-04 14:31:10|13549.7|13534.7|13544.9|13529.9|13551.2|13536.2|13543.4|13528.4|9
1649082680000|2022-04-04 14:31:20|13545.2|13530.2|13545.4|13530.4|13545.4|13530.4|13545.1|13530.1|1
1649082690000|2022-04-04 14:31:30|13546.3|13531.3|13548.6|13533.6|13548.6|13533.6|13545.4|13530.4|7
1649082700000|2022-04-04 14:31:40|13548.2|13533.2|13556.4|13541.4|13557.2|13542.2|13548.2|13533.2|12
1649082710000|2022-04-04 14:31:50|13557.6|13542.6|13572.1|13557.1|13572.1|13557.1|13557.6|13542.6|6
1649082720000|2022-04-04 14:32:00|13572.5|13557.5|13576.1|13561.1|13577.7|13562.7|13571.9|13556.9|15
1649082730000|2022-04-04 14:32:10|13576.4|13561.4|13581|13566|13581.5|13566.5|13573.3|13558.3|46
1649082740000|2022-04-04 14:32:20|13580.8|13565.8|13578.7|13563.7|13580.8|13565.8|13578.7|13563.7|6
1649082750000|2022-04-04 14:32:30|13578.1|13563.1|13575.4|13560.4|13578.1|13563.1|13571.4|13556.4|2
1649082760000|2022-04-04 14:32:40|13573.6|13558.6|13571.4|13556.4|13574.8|13559.8|13571.1|13556.1|6
1649082770000|2022-04-04 14:32:50|13570.7|13555.7|13563.4|13548.4|13573|13558|13563.4|13548.4|2
1649082780000|2022-04-04 14:33:00|13563.7|13548.7|13566.5|13551.5|13566.5|13551.5|13563.7|13548.7|1
1649082790000|2022-04-04 14:33:10|13565.2|13550.2|13564.7|13549.7|13565.2|13550.2|13564.7|13549.7|6
1649082800000|2022-04-04 14:33:20|13561.9|13546.9|13562.2|13547.2|13563.5|13548.5|13559.2|13544.2|6
1649082810000|2022-04-04 14:33:30|13559.7|13544.7|13555.5|13540.5|13559.7|13544.7|13555|13540|10
1649082820000|2022-04-04 14:33:40|13552.5|13537.5|13556.5|13541.5|13556.5|13541.5|13552|13537|4
1649082830000|2022-04-04 14:33:50|13557.7|13542.7|13562.7|13547.7|13563.2|13548.2|13557.2|13542.2|10
1649082840000|2022-04-04 14:34:00|13562.8|13547.8|13566.2|13551.2|13566.2|13551.2|13562.8|13547.8|5
1649082850000|2022-04-04 14:34:10|13566.7|13551.7|13569.2|13554.2|13570.2|13555.2|13566.7|13551.7|5
1649082860000|2022-04-04 14:34:20|13569.6|13554.6|13573|13558|13573|13558|13569.3|13554.3|4
1649082870000|2022-04-04 14:34:30|13572|13557|13575.5|13560.5|13575.9|13560.9|13572|13557|2
1649082880000|2022-04-04 14:34:40|13575.7|13560.7|13576|13561|13576|13561|13575.7|13560.7|3
1649082890000|2022-04-04 14:34:50|13577|13562|13581|13566|13581|13566|13576|13561|9
1649082900000|2022-04-04 14:35:00|13580.5|13565.5|13579.9|13564.9|13581|13566|13579.5|13564.5|9
1649082910000|2022-04-04 14:35:10|13580.5|13565.5|13577.6|13562.6|13581.5|13566.5|13576.8|13561.8|9
1649082920000|2022-04-04 14:35:20|13579.7|13564.7|13580|13565|13580|13565|13579.7|13564.7|1
1649082930000|2022-04-04 14:35:30|13579.7|13564.7|13581.6|13566.6|13581.6|13566.6|13579.3|13564.3|24
1649082940000|2022-04-04 14:35:40|13581.3|13566.3|13581.8|13566.8|13581.8|13566.8|13581.3|13566.3|1
1649082950000|2022-04-04 14:35:50|13579.3|13564.3|13576.3|13561.3|13579.3|13564.3|13576|13561|9
1649082960000|2022-04-04 14:36:00|13576|13561|13574.5|13559.5|13576|13561|13571.2|13556.2|3
1649082970000|2022-04-04 14:36:10|13577|13562|13583.9|13568.9|13583.9|13568.9|13577|13562|27
1649082980000|2022-04-04 14:36:20|13584|13569|13584.9|13569.9|13584.9|13569.9|13584|13569|6
1649082990000|2022-04-04 14:36:30|13584.7|13569.7|13586.7|13571.7|13586.7|13571.7|13584.2|13569.2|3
1649083000000|2022-04-04 14:36:40|13587.1|13572.1|13589.9|13574.9|13589.9|13574.9|13587.1|13572.1|13
1649083010000|2022-04-04 14:36:50|13589.4|13574.4|13582.6|13567.6|13589.9|13574.9|13581.5|13566.5|8
1649083020000|2022-04-04 14:37:00|13584|13569|13584|13569|13584|13569|13584|13569|0
1649083030000|2022-04-04 14:37:10|13579.3|13564.3|13576|13561|13579.3|13564.3|13574.8|13559.8|10
1649083040000|2022-04-04 14:37:20|13576.6|13561.6|13572.3|13557.3|13578|13563|13572|13557|1
1649083050000|2022-04-04 14:37:30|13571.8|13556.8|13573.2|13558.2|13573.3|13558.3|13571.8|13556.8|7
1649083060000|2022-04-04 14:37:40|13572.8|13557.8|13574|13559|13574|13559|13572.8|13557.8|3
1649083070000|2022-04-04 14:37:50|13573.8|13558.8|13577.5|13562.5|13577.5|13562.5|13573.3|13558.3|2
1649083080000|2022-04-04 14:38:00|||||||||5
1649083090000|2022-04-04 14:38:10|13574.7|13559.7|13572.3|13557.3|13574.8|13559.8|13572.3|13557.3|3
1649083100000|2022-04-04 14:38:20|13572|13557|13572.3|13557.3|13572.3|13557.3|13572|13557|1
1649083120000|2022-04-04 14:38:40|13565.9|13550.9|13567.4|13552.4|13569.1|13554.1|13565.9|13550.9|4
1649083130000|2022-04-04 14:38:50|13567.6|13552.6|13567.6|13552.6|13567.6|13552.6|13567.6|13552.6|2
1649083140000|2022-04-04 14:39:00|13567.3|13552.3|13566.3|13551.3|13567.3|13552.3|13566.3|13551.3|0
1649083150000|2022-04-04 14:39:10|13566.8|13551.8|13560.5|13545.5|13567.1|13552.1|13560.5|13545.5|1
1649083160000|2022-04-04 14:39:20|13560.6|13545.6|13561|13546|13562|13547|13560.5|13545.5|0
1649083170000|2022-04-04 14:39:30|13559.2|13544.2|13556|13541|13559.2|13544.2|13555.1|13540.1|9
1649083180000|2022-04-04 14:39:40|13555.5|13540.5|13555.9|13540.9|13556.4|13541.4|13555.4|13540.4|1
1649083190000|2022-04-04 14:39:50|13555.4|13540.4|13555.4|13540.4|13555.4|13540.4|13555.4|13540.4|0
1649083200000|2022-04-04 14:40:00|13559.4|13544.4|13558.9|13543.9|13559.4|13544.4|13556.9|13541.9|4
1649083210000|2022-04-04 14:40:10|13559.1|13544.1|13558.3|13543.3|13559.1|13544.1|13558.3|13543.3|5
1649083220000|2022-04-04 14:40:20|||||||||1
1649083230000|2022-04-04 14:40:30|13553.6|13538.6|13553.3|13538.3|13553.6|13538.6|13552.4|13537.4|8
1649083240000|2022-04-04 14:40:40|13553.1|13538.1|13552.3|13537.3|13553.1|13538.1|13552.3|13537.3|10
1649083250000|2022-04-04 14:40:50|13551.9|13536.9|13548.6|13533.6|13551.9|13536.9|13547.6|13532.6|8
1649083260000|2022-04-04 14:41:00|13547.9|13532.9|13547.8|13532.8|13547.9|13532.9|13547.8|13532.8|0
1649083270000|2022-04-04 14:41:10|13548.3|13533.3|13552.8|13537.8|13552.8|13537.8|13547.5|13532.5|8
1649083280000|2022-04-04 14:41:20|13552.3|13537.3|13552.5|13537.5|13553.4|13538.4|13552.1|13537.1|2
1649083290000|2022-04-04 14:41:30|13552.1|13537.1|13554.9|13539.9|13554.9|13539.9|13552.1|13537.1|2
1649083300000|2022-04-04 14:41:40|13552.9|13537.9|13554.9|13539.9|13555.4|13540.4|13552.4|13537.4|16
1649083310000|2022-04-04 14:41:50|13554.4|13539.4|13556.4|13541.4|13556.4|13541.4|13554.4|13539.4|0
1649083320000|2022-04-04 14:42:00|13557.1|13542.1|13559.4|13544.4|13559.4|13544.4|13557.1|13542.1|1
1649083330000|2022-04-04 14:42:10|13559.8|13544.8|13559.8|13544.8|13559.8|13544.8|13559.6|13544.6|2
1649083340000|2022-04-04 14:42:20|13560.6|13545.6|13558|13543|13560.6|13545.6|13554|13539|9
1649083350000|2022-04-04 14:42:30|13558.1|13543.1|13553.1|13538.1|13559|13544|13553.1|13538.1|14
1649083360000|2022-04-04 14:42:40|13554|13539|13555.5|13540.5|13555.5|13540.5|13554|13539|1
1649083370000|2022-04-04 14:42:50|13556|13541|13564|13549|13564.5|13549.5|13556|13541|8
1649083380000|2022-04-04 14:43:00|13563.6|13548.6|13565.5|13550.5|13565.5|13550.5|13562|13547|5
1649083390000|2022-04-04 14:43:10|13564.5|13549.5|13565|13550|13566|13551|13564.5|13549.5|2
1649083400000|2022-04-04 14:43:20|13564.1|13549.1|13564.1|13549.1|13564.1|13549.1|13564.1|13549.1|0
1649083410000|2022-04-04 14:43:30|13564.5|13549.5|13564|13549|13564.5|13549.5|13564|13549|3
1649083420000|2022-04-04 14:43:40|13559.1|13544.1|13562|13547|13562|13547|13558|13543|3
1649083430000|2022-04-04 14:43:50|13562.5|13547.5|13562.5|13547.5|13563|13548|13562.5|13547.5|1
1649083440000|2022-04-04 14:44:00|13562.8|13547.8|13567.9|13552.9|13567.9|13552.9|13562.8|13547.8|36
1649083450000|2022-04-04 14:44:10|13568.9|13553.9|13567.6|13552.6|13568.9|13553.9|13566.9|13551.9|3
1649083460000|2022-04-04 14:44:20|13567.4|13552.4|13567.4|13552.4|13567.4|13552.4|13567.4|13552.4|0
1649083470000|2022-04-04 14:44:30|13567.3|13552.3|13560.8|13545.8|13567.8|13552.8|13560.8|13545.8|24
1649083480000|2022-04-04 14:44:40|13560.3|13545.3|13567.4|13552.4|13567.4|13552.4|13560.3|13545.3|5
1649083490000|2022-04-04 14:44:50|13567.9|13552.9|13567.9|13552.9|13567.9|13552.9|13567.9|13552.9|0
1649083500000|2022-04-04 14:45:00|13565.4|13550.4|13565.4|13550.4|13565.4|13550.4|13565.4|13550.4|0
1649083510000|2022-04-04 14:45:10|13566.2|13551.2|13567.7|13552.7|13567.7|13552.7|13566.2|13551.2|9
1649083520000|2022-04-04 14:45:20|13569.8|13554.8|13570.4|13555.4|13570.9|13555.9|13569.6|13554.6|7
1649083530000|2022-04-04 14:45:30|13570.3|13555.3|13570.3|13555.3|13570.3|13555.3|13570.3|13555.3|0
1649083540000|2022-04-04 14:45:40|13573.3|13558.3|13574.4|13559.4|13575.9|13560.9|13573.3|13558.3|23
1649083550000|2022-04-04 14:45:50|13574.6|13559.6|13569.9|13554.9|13574.6|13559.6|13569.9|13554.9|3
1649083560000|2022-04-04 14:46:00|13570.6|13555.6|13570.4|13555.4|13570.6|13555.6|13567.9|13552.9|1
1649083570000|2022-04-04 14:46:10|13569.6|13554.6|13565.6|13550.6|13569.6|13554.6|13563.9|13548.9|1
1649083580000|2022-04-04 14:46:20|13565.8|13550.8|13565.8|13550.8|13565.8|13550.8|13565.8|13550.8|1
1649083590000|2022-04-04 14:46:30|13566.1|13551.1|13566.1|13551.1|13566.1|13551.1|13566.1|13551.1|3
1649083600000|2022-04-04 14:46:40|13566.5|13551.5|13566.5|13551.5|13566.5|13551.5|13566.5|13551.5|0
1649083620000|2022-04-04 14:47:00|13566.6|13551.6|13572.1|13557.1|13572.1|13557.1|13566.6|13551.6|1
1649083630000|2022-04-04 14:47:10|13565.6|13550.6|13563.2|13548.2|13566|13551|13563|13548|9
1649083640000|2022-04-04 14:47:20|13563.3|13548.3|13562.5|13547.5|13563.3|13548.3|13562.5|13547.5|2
1649083650000|2022-04-04 14:47:30|13562.8|13547.8|13567.9|13552.9|13569.1|13554.1|13562.8|13547.8|1
1649083660000|2022-04-04 14:47:40|13566.5|13551.5|13566.5|13551.5|13566.6|13551.6|13566.5|13551.5|0
1649083670000|2022-04-04 14:47:50|13567|13552|13571.1|13556.1|13571.1|13556.1|13566.6|13551.6|8
1649083680000|2022-04-04 14:48:00|13571.3|13556.3|13581|13566|13581|13566|13571.3|13556.3|9
1649083690000|2022-04-04 14:48:10|13581.1|13566.1|13583.8|13568.8|13583.8|13568.8|13581.1|13566.1|1
1649083700000|2022-04-04 14:48:20|13584|13569|13585.7|13570.7|13585.7|13570.7|13583.6|13568.6|2
1649083710000|2022-04-04 14:48:30|13585.6|13570.6|13588.7|13573.7|13588.7|13573.7|13585.6|13570.6|5
1649083720000|2022-04-04 14:48:40|13589.1|13574.1|13589.6|13574.6|13589.6|13574.6|13588.7|13573.7|12
1649083730000|2022-04-04 14:48:50|13589.2|13574.2|13581.9|13566.9|13589.7|13574.7|13581.9|13566.9|15
1649083740000|2022-04-04 14:49:00|13582.1|13567.1|13587.2|13572.2|13587.7|13572.7|13581.9|13566.9|3
1649083750000|2022-04-04 14:49:10|13587.9|13572.9|13587.7|13572.7|13588.2|13573.2|13587.2|13572.2|3
1649083770000|2022-04-04 14:49:30|||||||||1
1649083780000|2022-04-04 14:49:40|13582.4|13567.4|13581.1|13566.1|13582.5|13567.5|13580.8|13565.8|16
1649083800000|2022-04-04 14:50:00|13581.8|13566.8|13586.2|13571.2|13586.2|13571.2|13581.8|13566.8|15
1649083810000|2022-04-04 14:50:10|13587|13572|13589.2|13574.2|13589.7|13574.7|13587|13572|10
1649083820000|2022-04-04 14:50:20|13589.4|13574.4|13590.7|13575.7|13590.7|13575.7|13588.7|13573.7|5
1649083830000|2022-04-04 14:50:30|13591|13576|13591.4|13576.4|13591.4|13576.4|13586.1|13571.1|28
1649083840000|2022-04-04 14:50:40|13591.8|13576.8|13592.8|13577.8|13592.8|13577.8|13591.8|13576.8|2
1649083850000|2022-04-04 14:50:50|13590.6|13575.6|13579.1|13564.1|13591.2|13576.2|13579.1|13564.1|12
1649083860000|2022-04-04 14:51:00|13578.3|13563.3|13578|13563|13578.3|13563.3|13577.3|13562.3|1
1649083870000|2022-04-04 14:51:10|13577.6|13562.6|13580.7|13565.7|13580.7|13565.7|13577.2|13562.2|3
1649083880000|2022-04-04 14:51:20|13580.2|13565.2|13581|13566|13581.2|13566.2|13580.2|13565.2|5
1649083890000|2022-04-04 14:51:30|13580|13565|13579.9|13564.9|13580|13565|13579.2|13564.2|11
1649083900000|2022-04-04 14:51:40|13580|13565|13578.5|13563.5|13580|13565|13578|13563|10
1649083910000|2022-04-04 14:51:50|13579|13564|13580.4|13565.4|13580.4|13565.4|13579|13564|2
1649083920000|2022-04-04 14:52:00|13580.7|13565.7|13581.2|13566.2|13581.2|13566.2|13580.7|13565.7|0
1649083930000|2022-04-04 14:52:10|13581.4|13566.4|13580.2|13565.2|13582.2|13567.2|13576.2|13561.2|12
1649083940000|2022-04-04 14:52:20|13580|13565|13580.4|13565.4|13580.4|13565.4|13580|13565|0
1649083950000|2022-04-04 14:52:30|13580.3|13565.3|13580.6|13565.6|13580.7|13565.7|13579.2|13564.2|2
1649083960000|2022-04-04 14:52:40|13578.2|13563.2|13577.4|13562.4|13578.2|13563.2|13576.2|13561.2|16
1649083970000|2022-04-04 14:52:50|13577.2|13562.2|13577.2|13562.2|13577.4|13562.4|13575.7|13560.7|7
1649083980000|2022-04-04 14:53:00|13577.4|13562.4|13576.7|13561.7|13577.4|13562.4|13576.7|13561.7|1
1649083990000|2022-04-04 14:53:10|13575.2|13560.2|13574.2|13559.2|13575.2|13560.2|13573.2|13558.2|13
1649084000000|2022-04-04 14:53:20|13573.1|13558.1|13564.9|13549.9|13573.1|13558.1|13561.7|13546.7|13
1649084010000|2022-04-04 14:53:30|13565.7|13550.7|13565.7|13550.7|13567.4|13552.4|13564.4|13549.4|10
1649084020000|2022-04-04 14:53:40|13565.9|13550.9|13565.7|13550.7|13565.9|13550.9|13565.7|13550.7|3
1649084030000|2022-04-04 14:53:50|13565.4|13550.4|13563.6|13548.6|13565.4|13550.4|13563.6|13548.6|3
1649084040000|2022-04-04 14:54:00|13562.2|13547.2|13563.2|13548.2|13563.7|13548.7|13562.2|13547.2|6
1649084050000|2022-04-04 14:54:10|13562.7|13547.7|13562.7|13547.7|13562.7|13547.7|13561.2|13546.2|7
1649084060000|2022-04-04 14:54:20|13562.4|13547.4|13557.7|13542.7|13562.7|13547.7|13557.7|13542.7|5
1649084070000|2022-04-04 14:54:30|13558.1|13543.1|13552.4|13537.4|13558.1|13543.1|13552.4|13537.4|2
1649084080000|2022-04-04 14:54:40|13553.7|13538.7|13557.9|13542.9|13558|13543|13553.7|13538.7|6
1649084090000|2022-04-04 14:54:50|13557.4|13542.4|13557.9|13542.9|13558.2|13543.2|13556.5|13541.5|5
1649084100000|2022-04-04 14:55:00|13558.4|13543.4|13559.4|13544.4|13560.1|13545.1|13557.6|13542.6|41
1649084110000|2022-04-04 14:55:10|13559.1|13544.1|13567.9|13552.9|13568.3|13553.3|13559.1|13544.1|25
1649084120000|2022-04-04 14:55:20|13567.4|13552.4|13567.4|13552.4|13567.4|13552.4|13567.4|13552.4|0
1649084130000|2022-04-04 14:55:30|13561.8|13546.8|13570.4|13555.4|13570.9|13555.9|13561.8|13546.8|16
1649084140000|2022-04-04 14:55:40|13569.9|13554.9|13572.9|13557.9|13572.9|13557.9|13569.9|13554.9|3
1649084150000|2022-04-04 14:55:50|13572.6|13557.6|13573.9|13558.9|13573.9|13558.9|13571.9|13556.9|4
1649084160000|2022-04-04 14:56:00|13568.8|13553.8|13569.1|13554.1|13570.6|13555.6|13568.8|13553.8|17
1649084180000|2022-04-04 14:56:20|13568.6|13553.6|13569.6|13554.6|13569.6|13554.6|13568.6|13553.6|1
1649084190000|2022-04-04 14:56:30|13572.1|13557.1|13572.6|13557.6|13572.6|13557.6|13572.1|13557.1|6
1649084200000|2022-04-04 14:56:40|13573.1|13558.1|13577.2|13562.2|13577.2|13562.2|13573.1|13558.1|1
1649084210000|2022-04-04 14:56:50|13579.9|13564.9|13580.4|13565.4|13580.4|13565.4|13579.7|13564.7|1
1649084220000|2022-04-04 14:57:00|13580.2|13565.2|13581.4|13566.4|13581.4|13566.4|13580.2|13565.2|1
1649084230000|2022-04-04 14:57:10|13581.6|13566.6|13581.7|13566.7|13581.7|13566.7|13581.2|13566.2|1
1649084240000|2022-04-04 14:57:20|13581.2|13566.2|13573.9|13558.9|13581.7|13566.7|13573.9|13558.9|19
1649084250000|2022-04-04 14:57:30|13573.8|13558.8|13572.6|13557.6|13573.8|13558.8|13572.6|13557.6|2
1649084260000|2022-04-04 14:57:40|13572.9|13557.9|13571.9|13556.9|13572.9|13557.9|13571.9|13556.9|1
1649084270000|2022-04-04 14:57:50|13572.7|13557.7|13578.1|13563.1|13579.1|13564.1|13572.4|13557.4|18
1649084280000|2022-04-04 14:58:00|13578.2|13563.2|13581|13566|13581.4|13566.4|13578.2|13563.2|19
1649084290000|2022-04-04 14:58:10|13581.4|13566.4|13580|13565|13582.4|13567.4|13580|13565|13
1649084300000|2022-04-04 14:58:20|13580.2|13565.2|13581.7|13566.7|13581.9|13566.9|13580.2|13565.2|14
1649084310000|2022-04-04 14:58:30|13582|13567|13582|13567|13582|13567|13580.4|13565.4|7
1649084320000|2022-04-04 14:58:40|13582.2|13567.2|13582|13567|13582.4|13567.4|13582|13567|1
1649084330000|2022-04-04 14:58:50|13582.4|13567.4|13582.4|13567.4|13582.4|13567.4|13582.4|13567.4|6
1649084340000|2022-04-04 14:59:00|13582.5|13567.5|13588.9|13573.9|13588.9|13573.9|13582.5|13567.5|9
1649084350000|2022-04-04 14:59:10|13588.7|13573.7|13588.1|13573.1|13591.7|13576.7|13587.4|13572.4|12
1649084360000|2022-04-04 14:59:20|13588.2|13573.2|13588.1|13573.1|13588.7|13573.7|13587.4|13572.4|9
1649084370000|2022-04-04 14:59:30|13587.1|13572.1|13589.7|13574.7|13589.7|13574.7|13587.1|13572.1|6
1649084380000|2022-04-04 14:59:40|13589.9|13574.9|13590.7|13575.7|13590.9|13575.9|13588.6|13573.6|13
1649084390000|2022-04-04 14:59:50|13589.3|13574.3|13590.1|13575.1|13590.7|13575.7|13589.3|13574.3|15
1649084400000|2022-04-04 15:00:00|13589.7|13574.7|13589.9|13574.9|13591.2|13576.2|13589.2|13574.2|7
1649084410000|2022-04-04 15:00:10|13591.9|13576.9|13593.2|13578.2|13593.2|13578.2|13591|13576|7
1649084420000|2022-04-04 15:00:20|13593.7|13578.7|13588.2|13573.2|13593.7|13578.7|13588.2|13573.2|8
1649084430000|2022-04-04 15:00:30|13587.7|13572.7|13588.7|13573.7|13588.7|13573.7|13587.7|13572.7|2
1649084440000|2022-04-04 15:00:40|||||||||8
1649084450000|2022-04-04 15:00:50|13588.2|13573.2|13590.7|13575.7|13590.7|13575.7|13587.7|13572.7|6
1649084460000|2022-04-04 15:01:00|13591.1|13576.1|13590.4|13575.4|13591.2|13576.2|13588.4|13573.4|10
1649084470000|2022-04-04 15:01:10|13593.7|13578.7|13604.2|13589.2|13604.2|13589.2|13593.5|13578.5|46
1649084480000|2022-04-04 15:01:20|13603.7|13588.7|13605.7|13590.7|13606.2|13591.2|13603.7|13588.7|7
1649084490000|2022-04-04 15:01:30|13605.3|13590.3|13597.5|13582.5|13605.3|13590.3|13597.5|13582.5|13
1649084500000|2022-04-04 15:01:40|13598|13583|13597.4|13582.4|13599|13584|13597.4|13582.4|0
1649084510000|2022-04-04 15:01:50|13596.9|13581.9|13603.2|13588.2|13603.5|13588.5|13596.5|13581.5|12
1649084520000|2022-04-04 15:02:00|13603|13588|13599.6|13584.6|13603|13588|13599.6|13584.6|6
1649084530000|2022-04-04 15:02:10|13601.1|13586.1|13601.4|13586.4|13601.4|13586.4|13601.1|13586.1|0
1649084540000|2022-04-04 15:02:20|13601.3|13586.3|13600.7|13585.7|13603.3|13588.3|13600.5|13585.5|8
1649084550000|2022-04-04 15:02:30|13600.3|13585.3|13602.8|13587.8|13602.8|13587.8|13600.2|13585.2|1
1649084560000|2022-04-04 15:02:40|13603.1|13588.1|13605.1|13590.1|13605.1|13590.1|13601.8|13586.8|6
1649084570000|2022-04-04 15:02:50|13605.5|13590.5|13603.3|13588.3|13607.1|13592.1|13602.5|13587.5|27
1649084580000|2022-04-04 15:03:00|13603|13588|13603.3|13588.3|13603.3|13588.3|13602|13587|7
1649084590000|2022-04-04 15:03:10|13604.1|13589.1|13604.6|13589.6|13604.6|13589.6|13604.1|13589.1|11
1649084600000|2022-04-04 15:03:20|13605|13590|13605|13590|13605|13590|13604.3|13589.3|5
1649084610000|2022-04-04 15:03:30|13602.8|13587.8|13600|13585|13603.8|13588.8|13600|13585|2
1649084620000|2022-04-04 15:03:40|13599|13584|13593.8|13578.8|13599|13584|13593.8|13578.8|3
1649084630000|2022-04-04 15:03:50|13593.2|13578.2|13587.2|13572.2|13593.2|13578.2|13587.2|13572.2|1
1649084640000|2022-04-04 15:04:00|13586.5|13571.5|13588.5|13573.5|13588.5|13573.5|13586.5|13571.5|3
1649084650000|2022-04-04 15:04:10|13588|13573|13584.8|13569.8|13588|13573|13584.3|13569.3|3
1649084660000|2022-04-04 15:04:20|13585.6|13570.6|13590.1|13575.1|13591.7|13576.7|13585.6|13570.6|8
1649084670000|2022-04-04 15:04:30|13584.4|13569.4|13587.3|13572.3|13590.9|13575.9|13584.4|13569.4|11
1649084680000|2022-04-04 15:04:40|13586.7|13571.7|13588.9|13573.9|13589.4|13574.4|13586.1|13571.1|4
1649084690000|2022-04-04 15:04:50|13588.8|13573.8|13588.8|13573.8|13588.8|13573.8|13588.8|13573.8|0
1649084700000|2022-04-04 15:05:00|13588.6|13573.6|13587.8|13572.8|13588.6|13573.6|13587.8|13572.8|1
1649084710000|2022-04-04 15:05:10|13585.1|13570.1|13584.4|13569.4|13585.9|13570.9|13583.8|13568.8|3
1649084720000|2022-04-04 15:05:20|13584.9|13569.9|13584.1|13569.1|13584.9|13569.9|13584.1|13569.1|0
1649084730000|2022-04-04 15:05:30|13584.4|13569.4|13579.2|13564.2|13584.4|13569.4|13579.2|13564.2|8
1649084740000|2022-04-04 15:05:40|13581.2|13566.2|13580.1|13565.1|13581.2|13566.2|13579.4|13564.4|18
1649084750000|2022-04-04 15:05:50|13581.2|13566.2|13585.5|13570.5|13585.9|13570.9|13581.2|13566.2|11
1649084760000|2022-04-04 15:06:00|13584.4|13569.4|13591.2|13576.2|13591.2|13576.2|13584.4|13569.4|2
1649084770000|2022-04-04 15:06:10|13592.1|13577.1|13585.6|13570.6|13592.1|13577.1|13585.6|13570.6|8
1649084780000|2022-04-04 15:06:20|13585.1|13570.1|13585.1|13570.1|13585.1|13570.1|13585.1|13570.1|4
1649084790000|2022-04-04 15:06:30|13584.6|13569.6|13587.2|13572.2|13587.2|13572.2|13584.6|13569.6|4
1649084800000|2022-04-04 15:06:40|13586.8|13571.8|13587.2|13572.2|13587.2|13572.2|13586.8|13571.8|0
1649084810000|2022-04-04 15:06:50|13587.1|13572.1|13586|13571|13587.1|13572.1|13586|13571|1
1649084820000|2022-04-04 15:07:00|13586.7|13571.7|13586.1|13571.1|13586.7|13571.7|13586.1|13571.1|0
1649084830000|2022-04-04 15:07:10|13585.1|13570.1|13585.8|13570.8|13586.4|13571.4|13585.1|13570.1|4
1649084840000|2022-04-04 15:07:20|13580.9|13565.9|13580.8|13565.8|13581.9|13566.9|13580.8|13565.8|4
1649084850000|2022-04-04 15:07:30|13580.1|13565.1|13579.6|13564.6|13580.1|13565.1|13579.6|13564.6|5
1649084860000|2022-04-04 15:07:40|13579.1|13564.1|13579.2|13564.2|13579.6|13564.6|13579.1|13564.1|3
1649084870000|2022-04-04 15:07:50|13578.7|13563.7|13584.9|13569.9|13584.9|13569.9|13578.2|13563.2|17
1649084880000|2022-04-04 15:08:00|13584.6|13569.6|13585.6|13570.6|13585.9|13570.9|13584.6|13569.6|0
1649084910000|2022-04-04 15:08:30|13585.2|13570.2|13574.9|13559.9|13585.2|13570.2|13574.9|13559.9|34
1649084920000|2022-04-04 15:08:40|13573.5|13558.5|13565.9|13550.9|13573.5|13558.5|13565.9|13550.9|10
1649084930000|2022-04-04 15:08:50|13563.8|13548.8|13558.6|13543.6|13563.8|13548.8|13558.6|13543.6|3
1649084940000|2022-04-04 15:09:00|13561.6|13546.6|13558.8|13543.8|13561.6|13546.6|13557.8|13542.8|3
1649084950000|2022-04-04 15:09:10|13559|13544|13546|13531|13559|13544|13546|13531|50
1649084960000|2022-04-04 15:09:20|13545.5|13530.5|13548.8|13533.8|13548.8|13533.8|13545.5|13530.5|5
1649084970000|2022-04-04 15:09:30|13549.5|13534.5|13552.5|13537.5|13552.5|13537.5|13549.5|13534.5|0
1649084980000|2022-04-04 15:09:40|13553.5|13538.5|13555.3|13540.3|13555.5|13540.5|13552.5|13537.5|2
1649084990000|2022-04-04 15:09:50|13554|13539|13546.8|13531.8|13554|13539|13546.3|13531.3|2
1649085000000|2022-04-04 15:10:00|13547.5|13532.5|13543.3|13528.3|13547.5|13532.5|13542.3|13527.3|6
1649085010000|2022-04-04 15:10:10|13542.5|13527.5|13540.5|13525.5|13542.5|13527.5|13540.3|13525.3|5
1649085020000|2022-04-04 15:10:20|13540.7|13525.7|13536|13521|13541.2|13526.2|13536|13521|11
1649085030000|2022-04-04 15:10:30|13534.5|13519.5|13533.9|13518.9|13535.4|13520.4|13533.1|13518.1|3
1649085040000|2022-04-04 15:10:40|13531.9|13516.9|13532.4|13517.4|13532.4|13517.4|13531.9|13516.9|0
1649085070000|2022-04-04 15:11:10|13532.7|13517.7|13532.4|13517.4|13533.4|13518.4|13532.4|13517.4|0
1649085080000|2022-04-04 15:11:20|13531.7|13516.7|13529.8|13514.8|13531.7|13516.7|13529.7|13514.7|7
1649085090000|2022-04-04 15:11:30|13530.2|13515.2|13530.9|13515.9|13531.2|13516.2|13527|13512|5
1649085100000|2022-04-04 15:11:40|13533.2|13518.2|13530.7|13515.7|13533.2|13518.2|13528|13513|15
1649085110000|2022-04-04 15:11:50|13532.4|13517.4|13536.7|13521.7|13538.3|13523.3|13532.4|13517.4|5
1649085120000|2022-04-04 15:12:00|13537.7|13522.7|13528.9|13513.9|13537.7|13522.7|13528.9|13513.9|7
1649085130000|2022-04-04 15:12:10|13528|13513|13525.8|13510.8|13528|13513|13525.8|13510.8|1
1649085140000|2022-04-04 15:12:20|||||||||4
1649085150000|2022-04-04 15:12:30|13528.2|13513.2|13529|13514|13529|13514|13528|13513|7
1649085160000|2022-04-04 15:12:40|13528|13513|13532|13517|13532|13517|13528|13513|2
1649085170000|2022-04-04 15:12:50|13532.3|13517.3|13532.5|13517.5|13532.5|13517.5|13532.3|13517.3|1
1649085180000|2022-04-04 15:13:00|13532.3|13517.3|13530.8|13515.8|13535.5|13520.5|13530.8|13515.8|9
1649085190000|2022-04-04 15:13:10|13530.6|13515.6|13531.8|13516.8|13531.8|13516.8|13530.6|13515.6|2
1649085200000|2022-04-04 15:13:20|13532.1|13517.1|13533.6|13518.6|13533.6|13518.6|13532.1|13517.1|3
1649085210000|2022-04-04 15:13:30|13533.7|13518.7|13530.1|13515.1|13534.1|13519.1|13530.1|13515.1|8
1649085220000|2022-04-04 15:13:40|13530.4|13515.4|13533.6|13518.6|13533.6|13518.6|13530.4|13515.4|1
1649085240000|2022-04-04 15:14:00|13533.9|13518.9|13541.6|13526.6|13545.7|13530.7|13533.9|13518.9|3
1649085250000|2022-04-04 15:14:10|13541.4|13526.4|13541.9|13526.9|13541.9|13526.9|13541.4|13526.4|2
1649085260000|2022-04-04 15:14:20|13541.8|13526.8|13541.4|13526.4|13541.8|13526.8|13541.4|13526.4|0
1649085270000|2022-04-04 15:14:30|13542.6|13527.6|13543.1|13528.1|13543.1|13528.1|13542.1|13527.1|0
1649085280000|2022-04-04 15:14:40|13543.6|13528.6|13543.6|13528.6|13543.6|13528.6|13543.6|13528.6|0
1649085290000|2022-04-04 15:14:50|13540.9|13525.9|13541.3|13526.3|13541.3|13526.3|13540.9|13525.9|2
1649085300000|2022-04-04 15:15:00|13542.1|13527.1|13543.6|13528.6|13543.6|13528.6|13542.1|13527.1|1
1649085320000|2022-04-04 15:15:20|13544.1|13529.1|13544.1|13529.1|13544.1|13529.1|13544.1|13529.1|0
1649085330000|2022-04-04 15:15:30|13548.4|13533.4|13551.1|13536.1|13551.1|13536.1|13548.4|13533.4|8
1649085340000|2022-04-04 15:15:40|13552.1|13537.1|13552.6|13537.6|13552.6|13537.6|13552.1|13537.1|0
1649085350000|2022-04-04 15:15:50|13553.4|13538.4|13549.9|13534.9|13553.4|13538.4|13549.9|13534.9|1
1649085360000|2022-04-04 15:16:00|13549.8|13534.8|13549.4|13534.4|13549.8|13534.8|13549.4|13534.4|0
1649085370000|2022-04-04 15:16:10|13549.9|13534.9|13549.9|13534.9|13549.9|13534.9|13549.9|13534.9|0
1649085380000|2022-04-04 15:16:20|||||||||3
1649085390000|2022-04-04 15:16:30|13549.4|13534.4|13549.6|13534.6|13549.6|13534.6|13549.3|13534.3|1
1649085400000|2022-04-04 15:16:40|13552.2|13537.2|13551.7|13536.7|13552.2|13537.2|13551.7|13536.7|7
1649085410000|2022-04-04 15:16:50|13551.9|13536.9|13551.9|13536.9|13551.9|13536.9|13551.9|13536.9|0
1649085430000|2022-04-04 15:17:10|13551.7|13536.7|13548.4|13533.4|13551.7|13536.7|13548.3|13533.3|3
1649085440000|2022-04-04 15:17:20|13547.4|13532.4|13545.4|13530.4|13547.4|13532.4|13545.4|13530.4|0
1649085450000|2022-04-04 15:17:30|13545.2|13530.2|13544.9|13529.9|13545.2|13530.2|13544.9|13529.9|0
1649085470000|2022-04-04 15:17:50|13544.1|13529.1|13544.1|13529.1|13544.6|13529.6|13543.9|13528.9|1
1649085480000|2022-04-04 15:18:00|13545.9|13530.9|13545.9|13530.9|13545.9|13530.9|13545.9|13530.9|0
1649085490000|2022-04-04 15:18:10|13545.8|13530.8|13545.9|13530.9|13545.9|13530.9|13545.4|13530.4|0
1649085500000|2022-04-04 15:18:20|13544.8|13529.8|13548.3|13533.3|13548.3|13533.3|13544.8|13529.8|2
1649085510000|2022-04-04 15:18:30|13546.9|13531.9|13550.4|13535.4|13550.4|13535.4|13546.9|13531.9|1
1649085520000|2022-04-04 15:18:40|13551.4|13536.4|13551.3|13536.3|13551.4|13536.4|13551.3|13536.3|0
1649085530000|2022-04-04 15:18:50|13550.6|13535.6|13551.3|13536.3|13551.3|13536.3|13550.6|13535.6|4
1649085540000|2022-04-04 15:19:00|13551.4|13536.4|13551.3|13536.3|13551.4|13536.4|13551.3|13536.3|2
1649085550000|2022-04-04 15:19:10|13550.9|13535.9|13550.9|13535.9|13550.9|13535.9|13550.9|13535.9|0
1649085560000|2022-04-04 15:19:20|13550.4|13535.4|13550.4|13535.4|13550.4|13535.4|13550.4|13535.4|3
1649085570000|2022-04-04 15:19:30|13551.5|13536.5|13551.8|13536.8|13551.9|13536.9|13551.5|13536.5|1
1649085580000|2022-04-04 15:19:40|13550.9|13535.9|13550.9|13535.9|13550.9|13535.9|13550.8|13535.8|1
1649085590000|2022-04-04 15:19:50|13550.8|13535.8|13550.6|13535.6|13550.9|13535.9|13550.4|13535.4|7
1649085600000|2022-04-04 15:20:00|13550.9|13535.9|13549.4|13534.4|13550.9|13535.9|13549.4|13534.4|0
1649085640000|2022-04-04 15:20:40|13549.1|13534.1|13549.1|13534.1|13549.1|13534.1|13549.1|13534.1|0
1649085650000|2022-04-04 15:20:50|13551.6|13536.6|13551.7|13536.7|13552.6|13537.6|13551.6|13536.6|3
1649085660000|2022-04-04 15:21:00|13552.1|13537.1|13557.6|13542.6|13557.6|13542.6|13552.1|13537.1|3
1649085670000|2022-04-04 15:21:10|||||||||1
1649085680000|2022-04-04 15:21:20|13557.1|13542.1|13557.1|13542.1|13557.1|13542.1|13557.1|13542.1|0
1649085690000|2022-04-04 15:21:30|13557.5|13542.5|13557.4|13542.4|13557.9|13542.9|13557.4|13542.4|12
1649085720000|2022-04-04 15:22:00|13558|13543|13558|13543|13558|13543|13558|13543|1
1649085750000|2022-04-04 15:22:30|13557.9|13542.9|13558.4|13543.4|13558.4|13543.4|13557.9|13542.9|1
1649085760000|2022-04-04 15:22:40|13555.6|13540.6|13555.9|13540.9|13556.1|13541.1|13555.1|13540.1|8
1649085770000|2022-04-04 15:22:50|13555.4|13540.4|13554.6|13539.6|13555.4|13540.4|13554.6|13539.6|0
1649085780000|2022-04-04 15:23:00|13555.1|13540.1|13555.1|13540.1|13555.1|13540.1|13555.1|13540.1|0
1649085790000|2022-04-04 15:23:10|13555.6|13540.6|13555.6|13540.6|13555.6|13540.6|13555.6|13540.6|0
1649085810000|2022-04-04 15:23:30|13555.4|13540.4|13555.6|13540.6|13555.6|13540.6|13555.4|13540.4|0
1649085820000|2022-04-04 15:23:40|||||||||2
1649085830000|2022-04-04 15:23:50|13555.9|13540.9|13556.1|13541.1|13556.1|13541.1|13555.9|13540.9|3
1649085840000|2022-04-04 15:24:00|13555.9|13540.9|13555.4|13540.4|13555.9|13540.9|13555.1|13540.1|3
1649085850000|2022-04-04 15:24:10|13554.7|13539.7|13553.5|13538.5|13554.7|13539.7|13545.3|13530.3|13
1649085860000|2022-04-04 15:24:20|13553.6|13538.6|13552.7|13537.7|13553.6|13538.6|13552.7|13537.7|1
1649085870000|2022-04-04 15:24:30|13552.8|13537.8|13554.2|13539.2|13554.2|13539.2|13552.7|13537.7|0
1649085880000|2022-04-04 15:24:40|13555.3|13540.3|13558|13543|13558|13543|13554.7|13539.7|0
1649085890000|2022-04-04 15:24:50|13558.6|13543.6|13558.7|13543.7|13558.7|13543.7|13557|13542|2
1649085900000|2022-04-04 15:25:00|13559|13544|13562|13547|13562|13547|13559|13544|1
1649085910000|2022-04-04 15:25:10|13562.7|13547.7|13565.3|13550.3|13565.7|13550.7|13562.7|13547.7|2
1649085920000|2022-04-04 15:25:20|13565.8|13550.8|13567.1|13552.1|13567.1|13552.1|13565.8|13550.8|0
1649085930000|2022-04-04 15:25:30|13567.8|13552.8|13579.3|13564.3|13579.3|13564.3|13567.5|13552.5|10
1649085940000|2022-04-04 15:25:40|13579.1|13564.1|13578.8|13563.8|13579.6|13564.6|13578.3|13563.3|1
1649085950000|2022-04-04 15:25:50|13579.1|13564.1|13582.8|13567.8|13583.3|13568.3|13579.1|13564.1|2
1649085960000|2022-04-04 15:26:00|13577.2|13562.2|13579.6|13564.6|13579.6|13564.6|13577.2|13562.2|1
1649085970000|2022-04-04 15:26:10|13580|13565|13580.5|13565.5|13580.5|13565.5|13580|13565|2
1649085980000|2022-04-04 15:26:20|13580|13565|13580.1|13565.1|13580.1|13565.1|13580|13565|0
1649086000000|2022-04-04 15:26:40|13579.1|13564.1|13576.5|13561.5|13579.1|13564.1|13576.5|13561.5|6
1649086010000|2022-04-04 15:26:50|13576.3|13561.3|13575.1|13560.1|13576.3|13561.3|13575.1|13560.1|0
1649086020000|2022-04-04 15:27:00|13575.3|13560.3|13575.6|13560.6|13575.6|13560.6|13575.3|13560.3|0
1649086030000|2022-04-04 15:27:10|13575.5|13560.5|13575.1|13560.1|13575.6|13560.6|13575.1|13560.1|0
1649086050000|2022-04-04 15:27:30|||||||||2
1649086070000|2022-04-04 15:27:50|13577.4|13562.4|13579|13564|13579|13564|13577.1|13562.1|1
1649086080000|2022-04-04 15:28:00|13579.5|13564.5|13580.1|13565.1|13580.1|13565.1|13579.5|13564.5|6
1649086090000|2022-04-04 15:28:10|13582.5|13567.5|13581.1|13566.1|13585.5|13570.5|13581.1|13566.1|8
1649086100000|2022-04-04 15:28:20|13581.6|13566.6|13584.1|13569.1|13584.1|13569.1|13581.6|13566.6|4
1649086120000|2022-04-04 15:28:40|||||||||1
1649086140000|2022-04-04 15:29:00|13583.8|13568.8|13583.8|13568.8|13583.8|13568.8|13583.8|13568.8|0
1649086150000|2022-04-04 15:29:10|13584.5|13569.5|13585|13570|13585|13570|13584.5|13569.5|1
1649086160000|2022-04-04 15:29:20|13584.7|13569.7|13575.5|13560.5|13584.7|13569.7|13575.5|13560.5|15
1649086170000|2022-04-04 15:29:30|13577|13562|13577|13562|13577|13562|13577|13562|0
1649086180000|2022-04-04 15:29:40|13575.3|13560.3|13574.8|13559.8|13575.3|13560.3|13574.8|13559.8|0
1649086190000|2022-04-04 15:29:50|13574.3|13559.3|13574.8|13559.8|13574.8|13559.8|13574.3|13559.3|1
1649086200000|2022-04-04 15:30:00|13575.2|13560.2|13571.2|13556.2|13575.2|13560.2|13571.2|13556.2|6
1649086210000|2022-04-04 15:30:10|13566.2|13551.2|13560.5|13545.5|13566.5|13551.5|13560.5|13545.5|2
1649086240000|2022-04-04 15:30:40|13559.5|13544.5|13559.5|13544.5|13559.5|13544.5|13559.5|13544.5|0
1649086250000|2022-04-04 15:30:50|13559.1|13544.1|13559.1|13544.1|13559.1|13544.1|13559.1|13544.1|2
1649086260000|2022-04-04 15:31:00|13558|13543|13556.5|13541.5|13558|13543|13556.5|13541.5|0
1649086270000|2022-04-04 15:31:10|13555.9|13540.9|13556.2|13541.2|13556.2|13541.2|13555.5|13540.5|0
1649086280000|2022-04-04 15:31:20|13556|13541|13562.8|13547.8|13562.8|13547.8|13555.4|13540.4|3
1649086290000|2022-04-04 15:31:30|13562.2|13547.2|13563.8|13548.8|13563.8|13548.8|13562.2|13547.2|1
1649086300000|2022-04-04 15:31:40|13563.7|13548.7|13557.3|13542.3|13565.2|13550.2|13557.2|13542.2|22
1649086310000|2022-04-04 15:31:50|13557.8|13542.8|13558.5|13543.5|13558.5|13543.5|13557.8|13542.8|1
1649086320000|2022-04-04 15:32:00|||||||||1
1649086330000|2022-04-04 15:32:10|13558.9|13543.9|13559.9|13544.9|13559.9|13544.9|13558.2|13543.2|2
1649086350000|2022-04-04 15:32:30|13559.7|13544.7|13559|13544|13559.7|13544.7|13559|13544|0
1649086360000|2022-04-04 15:32:40|13558.7|13543.7|13558.4|13543.4|13558.7|13543.7|13558.4|13543.4|1
1649086380000|2022-04-04 15:33:00|13558.5|13543.5|13558.5|13543.5|13558.5|13543.5|13558.5|13543.5|0
1649086390000|2022-04-04 15:33:10|13560.4|13545.4|13560.9|13545.9|13560.9|13545.9|13560.4|13545.4|1
1649086400000|2022-04-04 15:33:20|13560.6|13545.6|13559.9|13544.9|13560.6|13545.6|13559.9|13544.9|0
1649086430000|2022-04-04 15:33:50|13561.7|13546.7|13561.7|13546.7|13561.7|13546.7|13561.7|13546.7|0
1649086440000|2022-04-04 15:34:00|13562.3|13547.3|13563.7|13548.7|13563.7|13548.7|13562.3|13547.3|1
1649086450000|2022-04-04 15:34:10|13570.3|13555.3|13572.5|13557.5|13572.5|13557.5|13570.2|13555.2|11
1649086460000|2022-04-04 15:34:20|13572.2|13557.2|13572.2|13557.2|13572.2|13557.2|13572.2|13557.2|8
1649086470000|2022-04-04 15:34:30|13572.5|13557.5|13572.2|13557.2|13572.5|13557.5|13572.2|13557.2|0
1649086480000|2022-04-04 15:34:40|13571.9|13556.9|13572|13557|13572.3|13557.3|13571.1|13556.1|1
1649086490000|2022-04-04 15:34:50|13571.9|13556.9|13571.5|13556.5|13571.9|13556.9|13571.5|13556.5|0
1649086500000|2022-04-04 15:35:00|13571.2|13556.2|13566.3|13551.3|13571.2|13556.2|13565.9|13550.9|2
1649086510000|2022-04-04 15:35:10|13566.9|13551.9|13566.9|13551.9|13566.9|13551.9|13566.9|13551.9|0
1649086540000|2022-04-04 15:35:40|13566.4|13551.4|13567|13552|13567|13552|13565.9|13550.9|1
1649086550000|2022-04-04 15:35:50|13566.5|13551.5|13566.5|13551.5|13566.5|13551.5|13566.5|13551.5|0
1649086560000|2022-04-04 15:36:00|13567.4|13552.4|13565.4|13550.4|13567.5|13552.5|13564.9|13549.9|2
1649086570000|2022-04-04 15:36:10|13565.3|13550.3|13565|13550|13565.3|13550.3|13565|13550|1
1649086590000|2022-04-04 15:36:30|13565.3|13550.3|13565.3|13550.3|13565.3|13550.3|13565.3|13550.3|0
1649086620000|2022-04-04 15:37:00|13567.3|13552.3|13567.3|13552.3|13567.3|13552.3|13567.3|13552.3|1
1649086630000|2022-04-04 15:37:10|13567.1|13552.1|13567.5|13552.5|13567.5|13552.5|13567.1|13552.1|1
1649086650000|2022-04-04 15:37:30|13561.9|13546.9|13562.7|13547.7|13562.7|13547.7|13560|13545|2
1649086670000|2022-04-04 15:37:50|13562.5|13547.5|13562|13547|13562.5|13547.5|13562|13547|0
1649086680000|2022-04-04 15:38:00|13562.2|13547.2|13560|13545|13563.3|13548.3|13560|13545|3
1649086690000|2022-04-04 15:38:10|13559.9|13544.9|13560|13545|13560.2|13545.2|13558|13543|6
1649086700000|2022-04-04 15:38:20|13558.7|13543.7|13560.5|13545.5|13561.7|13546.7|13558.5|13543.5|2
1649086710000|2022-04-04 15:38:30|13560.2|13545.2|13559|13544|13560.2|13545.2|13559|13544|0
1649086720000|2022-04-04 15:38:40|13559.2|13544.2|13559|13544|13559.2|13544.2|13559|13544|0
1649086730000|2022-04-04 15:38:50|13562.2|13547.2|13564.2|13549.2|13564.2|13549.2|13562.2|13547.2|2
1649086760000|2022-04-04 15:39:20|13563.8|13548.8|13564.5|13549.5|13564.5|13549.5|13563.8|13548.8|5
1649086770000|2022-04-04 15:39:30|13564.8|13549.8|13565.5|13550.5|13565.5|13550.5|13564.8|13549.8|0
1649086780000|2022-04-04 15:39:40|13566.8|13551.8|13567.5|13552.5|13568.5|13553.5|13566.8|13551.8|4
1649086790000|2022-04-04 15:39:50|13567.3|13552.3|13563.4|13548.4|13567.3|13552.3|13562.9|13547.9|2
1649086800000|2022-04-04 15:40:00|13561.9|13546.9|13560.9|13545.9|13561.9|13546.9|13560.9|13545.9|2
1649086810000|2022-04-04 15:40:10|13560.2|13545.2|13560|13545|13560.2|13545.2|13560|13545|1
1649086820000|2022-04-04 15:40:20|13559.5|13544.5|13559.7|13544.7|13559.7|13544.7|13559.5|13544.5|1
1649086830000|2022-04-04 15:40:30|13560.4|13545.4|13560.7|13545.7|13561.2|13546.2|13560.2|13545.2|3
1649086840000|2022-04-04 15:40:40|13560|13545|13560.2|13545.2|13560.7|13545.7|13560|13545|1
1649086850000|2022-04-04 15:40:50|13560.5|13545.5|13560.5|13545.5|13560.5|13545.5|13560.5|13545.5|1
1649086860000|2022-04-04 15:41:00|||||||||1
1649086900000|2022-04-04 15:41:40|13562.2|13547.2|13563.5|13548.5|13563.5|13548.5|13562.2|13547.2|2
1649086920000|2022-04-04 15:42:00|13564|13549|13559.7|13544.7|13564|13549|13559.7|13544.7|2
1649086950000|2022-04-04 15:42:30|13559.8|13544.8|13557.9|13542.9|13561|13546|13557|13542|1
1649086960000|2022-04-04 15:42:40|13556.9|13541.9|13556.9|13541.9|13556.9|13541.9|13556.9|13541.9|0
1649086970000|2022-04-04 15:42:50|||||||||1
1649086980000|2022-04-04 15:43:00|13557|13542|13559.4|13544.4|13559.4|13544.4|13557|13542|0
1649086990000|2022-04-04 15:43:10|13559|13544|13558.7|13543.7|13559|13544|13558.7|13543.7|1
1649087000000|2022-04-04 15:43:20|13558|13543|13557.5|13542.5|13558|13543|13557.5|13542.5|1
1649087020000|2022-04-04 15:43:40|13557|13542|13557|13542|13557|13542|13557|13542|0
1649087030000|2022-04-04 15:43:50|||||||||1
1649087040000|2022-04-04 15:44:00|13553.5|13538.5|13551.5|13536.5|13553.5|13538.5|13551.5|13536.5|2
1649087050000|2022-04-04 15:44:10|13551|13536|13551.5|13536.5|13551.5|13536.5|13551|13536|1
1649087060000|2022-04-04 15:44:20|||||||||1
1649087070000|2022-04-04 15:44:30|13551.4|13536.4|13551.5|13536.5|13551.5|13536.5|13551|13536|3
1649087080000|2022-04-04 15:44:40|13551.7|13536.7|13554.8|13539.8|13555.3|13540.3|13551.7|13536.7|7
1649087090000|2022-04-04 15:44:50|13555|13540|13553.8|13538.8|13555.3|13540.3|13553.8|13538.8|1
1649087110000|2022-04-04 15:45:10|13552.5|13537.5|13548.4|13533.4|13553|13538|13548.4|13533.4|17
1649087120000|2022-04-04 15:45:20|13545.9|13530.9|13542.9|13527.9|13546.3|13531.3|13542.9|13527.9|5
1649087130000|2022-04-04 15:45:30|13542.3|13527.3|13541.5|13526.5|13542.3|13527.3|13540.9|13525.9|0
1649087150000|2022-04-04 15:45:50|13541.2|13526.2|13539.7|13524.7|13541.2|13526.2|13537.9|13522.9|4
1649087160000|2022-04-04 15:46:00|13538.9|13523.9|13536.4|13521.4|13538.9|13523.9|13535.9|13520.9|4
1649087170000|2022-04-04 15:46:10|13535.9|13520.9|13539|13524|13539.5|13524.5|13535.9|13520.9|1
1649087180000|2022-04-04 15:46:20|13536.5|13521.5|13536.5|13521.5|13536.5|13521.5|13536.5|13521.5|1
1649087190000|2022-04-04 15:46:30|13535.9|13520.9|13535.6|13520.6|13535.9|13520.9|13535.6|13520.6|0
1649087200000|2022-04-04 15:46:40|13534.9|13519.9|13534.9|13519.9|13534.9|13519.9|13534.9|13519.9|1
1649087210000|2022-04-04 15:46:50|13534.7|13519.7|13534.2|13519.2|13535|13520|13534.2|13519.2|0
1649087220000|2022-04-04 15:47:00|13534.7|13519.7|13542.5|13527.5|13542.5|13527.5|13534.7|13519.7|3
1649087230000|2022-04-04 15:47:10|13542.3|13527.3|13543.8|13528.8|13543.8|13528.8|13541.9|13526.9|0
1649087240000|2022-04-04 15:47:20|13543.7|13528.7|13542.4|13527.4|13543.8|13528.8|13542.4|13527.4|1
1649087250000|2022-04-04 15:47:30|13541.4|13526.4|13539.8|13524.8|13541.4|13526.4|13539.8|13524.8|4
1649087270000|2022-04-04 15:47:50|13539.6|13524.6|13539.3|13524.3|13539.6|13524.6|13537.6|13522.6|3
1649087280000|2022-04-04 15:48:00|13539|13524|13538.9|13523.9|13540.6|13525.6|13538.8|13523.8|1
1649087290000|2022-04-04 15:48:10|13538.8|13523.8|13539.6|13524.6|13539.6|13524.6|13538|13523|8
1649087300000|2022-04-04 15:48:20|13538|13523|13535.5|13520.5|13539.6|13524.6|13534.6|13519.6|2
1649087310000|2022-04-04 15:48:30|13530|13515|13533.5|13518.5|13533.6|13518.6|13530|13515|24
1649087320000|2022-04-04 15:48:40|13534.1|13519.1|13534.1|13519.1|13534.3|13519.3|13534.1|13519.1|5
1649087330000|2022-04-04 15:48:50|13534.5|13519.5|13534.5|13519.5|13534.5|13519.5|13533|13518|5
1649087340000|2022-04-04 15:49:00|13534|13519|13536.8|13521.8|13537.3|13522.3|13533|13518|17
1649087350000|2022-04-04 15:49:10|13536.4|13521.4|13540.8|13525.8|13541.9|13526.9|13536.4|13521.4|4
1649087360000|2022-04-04 15:49:20|13540.4|13525.4|13536.1|13521.1|13540.4|13525.4|13535.9|13520.9|3
1649087370000|2022-04-04 15:49:30|13536.4|13521.4|13536.4|13521.4|13538.4|13523.4|13536.4|13521.4|4
1649087380000|2022-04-04 15:49:40|13537.2|13522.2|13536|13521|13538.9|13523.9|13536|13521|3
1649087390000|2022-04-04 15:49:50|13535.4|13520.4|13534.9|13519.9|13537.9|13522.9|13534.4|13519.4|3
1649087400000|2022-04-04 15:50:00|13535.1|13520.1|13534.4|13519.4|13535.6|13520.6|13534.4|13519.4|4
1649087410000|2022-04-04 15:50:10|13535.4|13520.4|13534.3|13519.3|13535.6|13520.6|13533.9|13518.9|6
1649087420000|2022-04-04 15:50:20|13534.1|13519.1|13539.9|13524.9|13539.9|13524.9|13534.1|13519.1|4
1649087430000|2022-04-04 15:50:30|13539.8|13524.8|13536.1|13521.1|13539.8|13524.8|13535.6|13520.6|2
1649087440000|2022-04-04 15:50:40|13536.5|13521.5|13535.5|13520.5|13537|13522|13535.5|13520.5|7
1649087450000|2022-04-04 15:50:50|13535.6|13520.6|13534.8|13519.8|13536.5|13521.5|13534.8|13519.8|7
1649087460000|2022-04-04 15:51:00|13534.4|13519.4|13536.1|13521.1|13537.9|13522.9|13534.3|13519.3|4
1649087470000|2022-04-04 15:51:10|13535.8|13520.8|13536.1|13521.1|13538.3|13523.3|13534.8|13519.8|4
1649087480000|2022-04-04 15:51:20|13536.9|13521.9|13546.7|13531.7|13546.9|13531.9|13536.9|13521.9|12
1649087490000|2022-04-04 15:51:30|13546.9|13531.9|13547.2|13532.2|13547.2|13532.2|13546.9|13531.9|0
1649087500000|2022-04-04 15:51:40|13547.7|13532.7|13548.2|13533.2|13548.2|13533.2|13547.7|13532.7|1
1649087510000|2022-04-04 15:51:50|13548.4|13533.4|13546.4|13531.4|13548.4|13533.4|13545.2|13530.2|3
1649087520000|2022-04-04 15:52:00|13546.7|13531.7|13546.6|13531.6|13547.2|13532.2|13546.6|13531.6|2
1649087530000|2022-04-04 15:52:10|13546.9|13531.9|13544.6|13529.6|13546.9|13531.9|13544.6|13529.6|4
1649087540000|2022-04-04 15:52:20|13544.3|13529.3|13541.4|13526.4|13544.3|13529.3|13541.4|13526.4|2
1649087550000|2022-04-04 15:52:30|13542|13527|13540.3|13525.3|13542|13527|13540.3|13525.3|1
1649087560000|2022-04-04 15:52:40|13542.4|13527.4|13542.9|13527.9|13543.1|13528.1|13541|13526|7
1649087570000|2022-04-04 15:52:50|13542.6|13527.6|13539.6|13524.6|13542.6|13527.6|13539.1|13524.1|3
1649087580000|2022-04-04 15:53:00|13539.3|13524.3|13539.1|13524.1|13539.4|13524.4|13539.1|13524.1|0
1649087590000|2022-04-04 15:53:10|13538.9|13523.9|13539.7|13524.7|13540.3|13525.3|13538.9|13523.9|0
1649087600000|2022-04-04 15:53:20|13540.9|13525.9|13542.4|13527.4|13542.4|13527.4|13540.9|13525.9|6
1649087610000|2022-04-04 15:53:30|13542.7|13527.7|13542.7|13527.7|13542.7|13527.7|13542.7|13527.7|3
1649087620000|2022-04-04 15:53:40|13542.6|13527.6|13542.7|13527.7|13542.7|13527.7|13542.2|13527.2|1
1649087630000|2022-04-04 15:53:50|13541.5|13526.5|13536.8|13521.8|13541.5|13526.5|13536.8|13521.8|3
1649087640000|2022-04-04 15:54:00|13536.4|13521.4|13535.9|13520.9|13536.8|13521.8|13535.3|13520.3|4
1649087650000|2022-04-04 15:54:10|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|2
1649087670000|2022-04-04 15:54:30|13535.7|13520.7|13535.7|13520.7|13535.7|13520.7|13535.7|13520.7|0
1649087680000|2022-04-04 15:54:40|13536.1|13521.1|13539.2|13524.2|13539.2|13524.2|13536.1|13521.1|4
1649087690000|2022-04-04 15:54:50|13538.5|13523.5|13543.6|13528.6|13543.6|13528.6|13536.6|13521.6|4
1649087700000|2022-04-04 15:55:00|13543.9|13528.9|13546.1|13531.1|13547.9|13532.9|13543.9|13528.9|8
1649087710000|2022-04-04 15:55:10|13545.6|13530.6|13542.8|13527.8|13545.6|13530.6|13541.9|13526.9|1
1649087720000|2022-04-04 15:55:20|13542.9|13527.9|13546.4|13531.4|13546.4|13531.4|13542.4|13527.4|9
1649087730000|2022-04-04 15:55:30|13546.9|13531.9|13547.1|13532.1|13547.1|13532.1|13546.9|13531.9|0
1649087740000|2022-04-04 15:55:40|13547.4|13532.4|13548.6|13533.6|13548.6|13533.6|13547.4|13532.4|2
1649087750000|2022-04-04 15:55:50|13548.1|13533.1|13549.2|13534.2|13549.2|13534.2|13548.1|13533.1|1
1649087760000|2022-04-04 15:56:00|13549.4|13534.4|13550.1|13535.1|13550.1|13535.1|13549.4|13534.4|14
1649087770000|2022-04-04 15:56:10|13551.4|13536.4|13551.7|13536.7|13551.7|13536.7|13551|13536|5
1649087780000|2022-04-04 15:56:20|13552.2|13537.2|13550.9|13535.9|13552.7|13537.7|13550.7|13535.7|5
1649087790000|2022-04-04 15:56:30|13551.2|13536.2|13551.6|13536.6|13553.2|13538.2|13549.9|13534.9|2
1649087800000|2022-04-04 15:56:40|13551.8|13536.8|13551.4|13536.4|13551.8|13536.8|13551.4|13536.4|2
1649087810000|2022-04-04 15:56:50|13551.6|13536.6|13551.4|13536.4|13552.2|13537.2|13550.7|13535.7|1
1649087820000|2022-04-04 15:57:00|13551.7|13536.7|13553.7|13538.7|13553.7|13538.7|13551.7|13536.7|0
1649087830000|2022-04-04 15:57:10|13557.9|13542.9|13558.2|13543.2|13558.4|13543.4|13557.4|13542.4|4
1649087840000|2022-04-04 15:57:20|13559.1|13544.1|13559.4|13544.4|13559.4|13544.4|13559.1|13544.1|0
1649087850000|2022-04-04 15:57:30|13560.1|13545.1|13559.4|13544.4|13562.4|13547.4|13558.4|13543.4|7
1649087860000|2022-04-04 15:57:40|13559.6|13544.6|13560.6|13545.6|13560.9|13545.9|13558.9|13543.9|2
1649087870000|2022-04-04 15:57:50|13560.4|13545.4|13560.6|13545.6|13560.9|13545.9|13560.4|13545.4|5
1649087880000|2022-04-04 15:58:00|13560.9|13545.9|13552.8|13537.8|13561.4|13546.4|13552.8|13537.8|7
1649087890000|2022-04-04 15:58:10|13550.9|13535.9|13547.4|13532.4|13550.9|13535.9|13547.4|13532.4|2
1649087920000|2022-04-04 15:58:40|13547.1|13532.1|13544.6|13529.6|13547.1|13532.1|13544.6|13529.6|0
1649087930000|2022-04-04 15:58:50|13545.1|13530.1|13544.8|13529.8|13545.1|13530.1|13544.3|13529.3|3
1649087940000|2022-04-04 15:59:00|13545|13530|13542.4|13527.4|13545.3|13530.3|13542.4|13527.4|1
1649087950000|2022-04-04 15:59:10|13542.3|13527.3|13547.4|13532.4|13548.3|13533.3|13541.9|13526.9|1
1649087960000|2022-04-04 15:59:20|13546.9|13531.9|13546.9|13531.9|13547.4|13532.4|13546.9|13531.9|3
1649087970000|2022-04-04 15:59:30|13546.2|13531.2|13548.2|13533.2|13548.2|13533.2|13546.2|13531.2|4
1649087980000|2022-04-04 15:59:40|13550.4|13535.4|13551.3|13536.3|13551.7|13536.7|13548.9|13533.9|7
1649087990000|2022-04-04 15:59:50|13551.5|13536.5|13551.2|13536.2|13551.5|13536.5|13551.2|13536.2|1
1649088000000|2022-04-04 16:00:00|13550.7|13535.7|13551.8|13536.8|13551.8|13536.8|13549.3|13534.3|5
1649088010000|2022-04-04 16:00:10|13553.2|13538.2|13553|13538|13553.2|13538.2|13552.8|13537.8|1
1649088020000|2022-04-04 16:00:20|13552.5|13537.5|13545.2|13530.2|13552.5|13537.5|13545|13530|7
1649088030000|2022-04-04 16:00:30|13547.9|13532.9|13543.6|13528.6|13547.9|13532.9|13543.6|13528.6|2
1649088040000|2022-04-04 16:00:40|13543.7|13528.7|13541.9|13526.9|13543.7|13528.7|13541.9|13526.9|1
1649088050000|2022-04-04 16:00:50|13542.4|13527.4|13541.9|13526.9|13542.4|13527.4|13541.9|13526.9|0
1649088060000|2022-04-04 16:01:00|13541.4|13526.4|13538.4|13523.4|13542.7|13527.7|13538.4|13523.4|7
1649088070000|2022-04-04 16:01:10|13537.9|13522.9|13537.9|13522.9|13537.9|13522.9|13537.9|13522.9|1
1649088080000|2022-04-04 16:01:20|13535.8|13520.8|13530.8|13515.8|13535.8|13520.8|13530.8|13515.8|1
1649088090000|2022-04-04 16:01:30|13530.4|13515.4|13537.3|13522.3|13538.1|13523.1|13530.4|13515.4|14
1649088100000|2022-04-04 16:01:40|13537.1|13522.1|13536.8|13521.8|13537.1|13522.1|13536.8|13521.8|0
1649088110000|2022-04-04 16:01:50|13537.9|13522.9|13536.8|13521.8|13537.9|13522.9|13536.8|13521.8|7
1649088120000|2022-04-04 16:02:00|13536.6|13521.6|13532.1|13517.1|13536.6|13521.6|13532.1|13517.1|16
1649088130000|2022-04-04 16:02:10|13531.6|13516.6|13531.8|13516.8|13532.8|13517.8|13530.9|13515.9|2
1649088150000|2022-04-04 16:02:30|13532.3|13517.3|13538.6|13523.6|13538.6|13523.6|13532.3|13517.3|1
1649088160000|2022-04-04 16:02:40|13539.2|13524.2|13539.9|13524.9|13539.9|13524.9|13539.2|13524.2|0
1649088170000|2022-04-04 16:02:50|13540.4|13525.4|13541.9|13526.9|13541.9|13526.9|13539.9|13524.9|5
1649088180000|2022-04-04 16:03:00|13539.8|13524.8|13543.4|13528.4|13545.4|13530.4|13538.9|13523.9|12
1649088190000|2022-04-04 16:03:10|13543.9|13528.9|13543.7|13528.7|13543.9|13528.9|13543.7|13528.7|0
1649088200000|2022-04-04 16:03:20|13543.9|13528.9|13543.9|13528.9|13543.9|13528.9|13543.9|13528.9|0
1649088210000|2022-04-04 16:03:30|13544.2|13529.2|13542.2|13527.2|13544.2|13529.2|13542.2|13527.2|1
1649088220000|2022-04-04 16:03:40|13541.7|13526.7|13543.2|13528.2|13543.2|13528.2|13541.2|13526.2|0
1649088230000|2022-04-04 16:03:50|13542.6|13527.6|13541|13526|13543.2|13528.2|13540.7|13525.7|7
1649088240000|2022-04-04 16:04:00|13541.7|13526.7|13541.7|13526.7|13543.7|13528.7|13540.7|13525.7|7
1649088250000|2022-04-04 16:04:10|13542.7|13527.7|13542.7|13527.7|13542.7|13527.7|13541.2|13526.2|9
1649088260000|2022-04-04 16:04:20|13542.6|13527.6|13541.7|13526.7|13543.2|13528.2|13539.9|13524.9|2
1649088270000|2022-04-04 16:04:30|13542.2|13527.2|13540.4|13525.4|13542.2|13527.2|13539.7|13524.7|5
1649088280000|2022-04-04 16:04:40|13539.7|13524.7|13538.7|13523.7|13539.7|13524.7|13536.7|13521.7|2
1649088290000|2022-04-04 16:04:50|13537.2|13522.2|13537.7|13522.7|13537.7|13522.7|13537.2|13522.2|2
1649088300000|2022-04-04 16:05:00|13537.9|13522.9|13540.4|13525.4|13540.9|13525.9|13537.9|13522.9|4
1649088310000|2022-04-04 16:05:10|13539.9|13524.9|13540.4|13525.4|13540.4|13525.4|13538.7|13523.7|5
1649088320000|2022-04-04 16:05:20|13541.7|13526.7|13541.9|13526.9|13543.4|13528.4|13541.4|13526.4|5
1649088330000|2022-04-04 16:05:30|13540.2|13525.2|13542.9|13527.9|13542.9|13527.9|13540.2|13525.2|0
1649088340000|2022-04-04 16:05:40|13543.7|13528.7|13544.2|13529.2|13544.2|13529.2|13543.7|13528.7|3
1649088360000|2022-04-04 16:06:00|13543.8|13528.8|13544.7|13529.7|13544.7|13529.7|13542.7|13527.7|1
1649088370000|2022-04-04 16:06:10|13544.6|13529.6|13545.9|13530.9|13545.9|13530.9|13544.6|13529.6|4
1649088380000|2022-04-04 16:06:20|13546.2|13531.2|13546.7|13531.7|13546.7|13531.7|13546.2|13531.2|1
1649088390000|2022-04-04 16:06:30|13549.2|13534.2|13549.2|13534.2|13549.2|13534.2|13549.2|13534.2|1
1649088400000|2022-04-04 16:06:40|13548.5|13533.5|13549.7|13534.7|13549.7|13534.7|13548.2|13533.2|1
1649088410000|2022-04-04 16:06:50|13549.9|13534.9|13551.4|13536.4|13551.4|13536.4|13549.9|13534.9|1
1649088420000|2022-04-04 16:07:00|13552.9|13537.9|13548.9|13533.9|13552.9|13537.9|13548.2|13533.2|10
1649088430000|2022-04-04 16:07:10|13548.4|13533.4|13548.4|13533.4|13548.4|13533.4|13548.4|13533.4|1
1649088450000|2022-04-04 16:07:30|13548.2|13533.2|13548.2|13533.2|13548.2|13533.2|13548.2|13533.2|1
1649088460000|2022-04-04 16:07:40|13548.4|13533.4|13548.7|13533.7|13548.7|13533.7|13548.4|13533.4|0
1649088470000|2022-04-04 16:07:50|13549.2|13534.2|13549.2|13534.2|13549.2|13534.2|13549.2|13534.2|0
1649088490000|2022-04-04 16:08:10|13550.3|13535.3|13554.9|13539.9|13554.9|13539.9|13550.3|13535.3|1
1649088510000|2022-04-04 16:08:30|13553.9|13538.9|13555.9|13540.9|13555.9|13540.9|13553.9|13538.9|2
1649088540000|2022-04-04 16:09:00|13555.7|13540.7|13560.2|13545.2|13560.2|13545.2|13555.7|13540.7|4
1649088550000|2022-04-04 16:09:10|13569.5|13554.5|13562.7|13547.7|13569.5|13554.5|13562.7|13547.7|22
1649088560000|2022-04-04 16:09:20|13559.2|13544.2|13559.4|13544.4|13559.4|13544.4|13557.4|13542.4|2
1649088570000|2022-04-04 16:09:30|13559.2|13544.2|13557.9|13542.9|13559.2|13544.2|13557.9|13542.9|1
1649088580000|2022-04-04 16:09:40|13557.7|13542.7|13559.7|13544.7|13559.7|13544.7|13557.4|13542.4|1
1649088590000|2022-04-04 16:09:50|13559.8|13544.8|13559.8|13544.8|13559.8|13544.8|13559.8|13544.8|0
1649088600000|2022-04-04 16:10:00|13559.7|13544.7|13560.7|13545.7|13560.7|13545.7|13559.3|13544.3|2
1649088620000|2022-04-04 16:10:20|||||||||1
1649088630000|2022-04-04 16:10:30|||||||||4
1649088640000|2022-04-04 16:10:40|13561.7|13546.7|13562.7|13547.7|13562.7|13547.7|13561.7|13546.7|5
1649088650000|2022-04-04 16:10:50|13562|13547|13561.7|13546.7|13562|13547|13561.7|13546.7|0
1649088660000|2022-04-04 16:11:00|13553.2|13538.2|13552.5|13537.5|13553.2|13538.2|13551.7|13536.7|9
1649088670000|2022-04-04 16:11:10|13553|13538|13555.8|13540.8|13556.7|13541.7|13553|13538|0
1649088680000|2022-04-04 16:11:20|13554.7|13539.7|13554.7|13539.7|13554.7|13539.7|13554.7|13539.7|1
1649088690000|2022-04-04 16:11:30|13555.7|13540.7|13556.7|13541.7|13556.7|13541.7|13555|13540|5
1649088700000|2022-04-04 16:11:40|13553.7|13538.7|13555.2|13540.2|13555.2|13540.2|13553.7|13538.7|4
1649088710000|2022-04-04 16:11:50|13555|13540|13556.3|13541.3|13556.3|13541.3|13554.7|13539.7|0
1649088720000|2022-04-04 16:12:00|13555.9|13540.9|13556.5|13541.5|13556.8|13541.8|13555|13540|0
1649088730000|2022-04-04 16:12:10|13556.8|13541.8|13556.2|13541.2|13556.8|13541.8|13556.2|13541.2|0
1649088740000|2022-04-04 16:12:20|||||||||1
1649088750000|2022-04-04 16:12:30|13555.9|13540.9|13555.2|13540.2|13555.9|13540.9|13554.7|13539.7|4
1649088760000|2022-04-04 16:12:40|13556.2|13541.2|13557.3|13542.3|13557.3|13542.3|13556.2|13541.2|1
1649088800000|2022-04-04 16:13:20|13557.2|13542.2|13557.2|13542.2|13557.7|13542.7|13557.2|13542.2|1
1649088810000|2022-04-04 16:13:30|13557.5|13542.5|13558.8|13543.8|13558.8|13543.8|13557.5|13542.5|4
1649088820000|2022-04-04 16:13:40|13559.3|13544.3|13559.8|13544.8|13559.8|13544.8|13559.3|13544.3|0
1649088830000|2022-04-04 16:13:50|13561.6|13546.6|13563.9|13548.9|13564.5|13549.5|13561.6|13546.6|7
1649088840000|2022-04-04 16:14:00|13564.6|13549.6|13561.8|13546.8|13564.6|13549.6|13561.8|13546.8|1
1649088860000|2022-04-04 16:14:20|13562.2|13547.2|13561.8|13546.8|13562.2|13547.2|13561.8|13546.8|1
1649088870000|2022-04-04 16:14:30|13562|13547|13562.6|13547.6|13562.8|13547.8|13562|13547|2
1649088880000|2022-04-04 16:14:40|13563.1|13548.1|13563.5|13548.5|13563.5|13548.5|13563.1|13548.1|0
1649088890000|2022-04-04 16:14:50|||||||||1
1649088900000|2022-04-04 16:15:00|13563.1|13548.1|13560.8|13545.8|13563.1|13548.1|13560.1|13545.1|3
1649088910000|2022-04-04 16:15:10|13561.1|13546.1|13560.6|13545.6|13561.6|13546.6|13560.6|13545.6|2
1649088920000|2022-04-04 16:15:20|13561|13546|13559.5|13544.5|13561|13546|13558|13543|3
1649088930000|2022-04-04 16:15:30|13560.5|13545.5|13564|13549|13564|13549|13560.5|13545.5|3
1649088940000|2022-04-04 16:15:40|13564.6|13549.6|13564.6|13549.6|13564.6|13549.6|13564.6|13549.6|1
1649088950000|2022-04-04 16:15:50|13561.5|13546.5|13562.6|13547.6|13562.6|13547.6|13561.3|13546.3|4
1649088960000|2022-04-04 16:16:00|13560.8|13545.8|13561.4|13546.4|13561.4|13546.4|13560.4|13545.4|4
1649088970000|2022-04-04 16:16:10|13561.1|13546.1|13562.4|13547.4|13563.4|13548.4|13560.4|13545.4|2
1649088980000|2022-04-04 16:16:20|13562.3|13547.3|13562.1|13547.1|13563.3|13548.3|13561.3|13546.3|3
1649088990000|2022-04-04 16:16:30|13562.3|13547.3|13562.9|13547.9|13562.9|13547.9|13561.4|13546.4|3
1649089000000|2022-04-04 16:16:40|13563.3|13548.3|13557.8|13542.8|13563.8|13548.8|13557.8|13542.8|12
1649089010000|2022-04-04 16:16:50|13559.9|13544.9|13559.9|13544.9|13559.9|13544.9|13559.9|13544.9|3
1649089020000|2022-04-04 16:17:00|13559.6|13544.6|13558.1|13543.1|13559.6|13544.6|13557.6|13542.6|3
1649089030000|2022-04-04 16:17:10|13557.8|13542.8|13557.3|13542.3|13557.8|13542.8|13557.3|13542.3|1
1649089040000|2022-04-04 16:17:20|13557.1|13542.1|13555.8|13540.8|13557.1|13542.1|13555.8|13540.8|0
1649089050000|2022-04-04 16:17:30|13555.6|13540.6|13558.3|13543.3|13558.3|13543.3|13555.3|13540.3|3
1649089060000|2022-04-04 16:17:40|13558.4|13543.4|13558.8|13543.8|13558.8|13543.8|13558.4|13543.4|0
1649089070000|2022-04-04 16:17:50|13556|13541|13556|13541|13556|13541|13556|13541|6
1649089080000|2022-04-04 16:18:00|13555.3|13540.3|13555.3|13540.3|13555.3|13540.3|13555.3|13540.3|0
1649089090000|2022-04-04 16:18:10|||||||||1
1649089110000|2022-04-04 16:18:30|13557.8|13542.8|13557.8|13542.8|13557.8|13542.8|13557.8|13542.8|0
1649089120000|2022-04-04 16:18:40|13557.9|13542.9|13552.8|13537.8|13557.9|13542.9|13552.8|13537.8|1
1649089130000|2022-04-04 16:18:50|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|7
1649089140000|2022-04-04 16:19:00|13553.5|13538.5|13552.5|13537.5|13553.5|13538.5|13552|13537|2
1649089150000|2022-04-04 16:19:10|13553|13538|13551.5|13536.5|13553|13538|13551.5|13536.5|4
1649089160000|2022-04-04 16:19:20|13551.1|13536.1|13551|13536|13551.1|13536.1|13549.8|13534.8|1
1649089180000|2022-04-04 16:19:40|13549.5|13534.5|13552.5|13537.5|13552.5|13537.5|13549.5|13534.5|10
1649089190000|2022-04-04 16:19:50|13553|13538|13552.5|13537.5|13553|13538|13552.5|13537.5|1
1649089200000|2022-04-04 16:20:00|13552.6|13537.6|13557|13542|13557|13542|13552.6|13537.6|4
1649089210000|2022-04-04 16:20:10|13557.1|13542.1|13556.5|13541.5|13557.5|13542.5|13556|13541|3
1649089220000|2022-04-04 16:20:20|13557.6|13542.6|13558.5|13543.5|13559.1|13544.1|13557.5|13542.5|1
1649089230000|2022-04-04 16:20:30|13558.3|13543.3|13558.3|13543.3|13558.3|13543.3|13558.3|13543.3|0
1649089240000|2022-04-04 16:20:40|13557.8|13542.8|13552|13537|13557.8|13542.8|13552|13537|4
1649089250000|2022-04-04 16:20:50|13552.4|13537.4|13552.4|13537.4|13552.4|13537.4|13552.4|13537.4|0
1649089260000|2022-04-04 16:21:00|13551.9|13536.9|13553.9|13538.9|13553.9|13538.9|13551.9|13536.9|1
1649089270000|2022-04-04 16:21:10|||||||||1
1649089280000|2022-04-04 16:21:20|13557|13542|13556.9|13541.9|13557.8|13542.8|13556.9|13541.9|1
1649089290000|2022-04-04 16:21:30|13557.1|13542.1|13556.9|13541.9|13557.6|13542.6|13555.9|13540.9|0
1649089320000|2022-04-04 16:22:00|13557.4|13542.4|13557.4|13542.4|13557.4|13542.4|13557.4|13542.4|0
1649089330000|2022-04-04 16:22:10|13558.6|13543.6|13559.1|13544.1|13559.1|13544.1|13558.6|13543.6|1
1649089340000|2022-04-04 16:22:20|13559.6|13544.6|13558.4|13543.4|13559.7|13544.7|13558.1|13543.1|3
1649089350000|2022-04-04 16:22:30|13559.1|13544.1|13559.1|13544.1|13559.1|13544.1|13559.1|13544.1|0
1649089360000|2022-04-04 16:22:40|13558.9|13543.9|13557.9|13542.9|13558.9|13543.9|13557.9|13542.9|3
1649089370000|2022-04-04 16:22:50|||||||||1
1649089380000|2022-04-04 16:23:00|13558.3|13543.3|13558.8|13543.8|13559.3|13544.3|13557.8|13542.8|2
1649089390000|2022-04-04 16:23:10|13558.3|13543.3|13558.8|13543.8|13558.8|13543.8|13558.3|13543.3|2
1649089400000|2022-04-04 16:23:20|13558.5|13543.5|13557.4|13542.4|13558.5|13543.5|13557.4|13542.4|6
1649089430000|2022-04-04 16:23:50|13555.3|13540.3|13555.3|13540.3|13555.3|13540.3|13555.3|13540.3|3
1649089440000|2022-04-04 16:24:00|13554.9|13539.9|13554.9|13539.9|13554.9|13539.9|13554.9|13539.9|0
1649089460000|2022-04-04 16:24:20|13555.6|13540.6|13555.8|13540.8|13555.9|13540.9|13555.4|13540.4|0
1649089470000|2022-04-04 16:24:30|13555.4|13540.4|13553.4|13538.4|13555.4|13540.4|13553.4|13538.4|0
1649089490000|2022-04-04 16:24:50|13553.3|13538.3|13552.9|13537.9|13553.3|13538.3|13552.9|13537.9|0
1649089500000|2022-04-04 16:25:00|13554.1|13539.1|13551.2|13536.2|13554.1|13539.1|13551.2|13536.2|1
1649089510000|2022-04-04 16:25:10|13555.4|13540.4|13555.4|13540.4|13557.2|13542.2|13555.4|13540.4|5
1649089530000|2022-04-04 16:25:30|13552.6|13537.6|13554.3|13539.3|13554.3|13539.3|13552.6|13537.6|0
1649089540000|2022-04-04 16:25:40|13553.6|13538.6|13553.6|13538.6|13553.6|13538.6|13553.6|13538.6|0
1649089560000|2022-04-04 16:26:00|13553.4|13538.4|13554.3|13539.3|13554.3|13539.3|13551.7|13536.7|2
1649089580000|2022-04-04 16:26:20|13554.8|13539.8|13554.8|13539.8|13554.8|13539.8|13554.8|13539.8|0
1649089620000|2022-04-04 16:27:00|13555.1|13540.1|13551.4|13536.4|13555.1|13540.1|13550.9|13535.9|2
1649089630000|2022-04-04 16:27:10|13551.1|13536.1|13545.3|13530.3|13551.1|13536.1|13544.4|13529.4|6
1649089640000|2022-04-04 16:27:20|13545.4|13530.4|13544.9|13529.9|13545.4|13530.4|13544.9|13529.9|0
1649089650000|2022-04-04 16:27:30|13545.4|13530.4|13545.8|13530.8|13546.4|13531.4|13545.4|13530.4|0
1649089660000|2022-04-04 16:27:40|13545.4|13530.4|13545.4|13530.4|13545.4|13530.4|13545.4|13530.4|0
1649089670000|2022-04-04 16:27:50|13541.4|13526.4|13540.3|13525.3|13541.4|13526.4|13540.3|13525.3|4
1649089690000|2022-04-04 16:28:10|13540.1|13525.1|13534.3|13519.3|13540.6|13525.6|13534.3|13519.3|6
1649089710000|2022-04-04 16:28:30|13535.9|13520.9|13539.8|13524.8|13539.8|13524.8|13535.9|13520.9|1
1649089720000|2022-04-04 16:28:40|13539.3|13524.3|13533.3|13518.3|13539.3|13524.3|13533.3|13518.3|1
1649089740000|2022-04-04 16:29:00|13533.6|13518.6|13539.6|13524.6|13539.6|13524.6|13533.6|13518.6|9
1649089750000|2022-04-04 16:29:10|13539.8|13524.8|13540.1|13525.1|13540.1|13525.1|13539.8|13524.8|1
1649089760000|2022-04-04 16:29:20|13540.6|13525.6|13538.4|13523.4|13540.6|13525.6|13537.8|13522.8|2
1649089770000|2022-04-04 16:29:30|13539.1|13524.1|13541.3|13526.3|13541.3|13526.3|13539.1|13524.1|0
1649089780000|2022-04-04 16:29:40|13541.6|13526.6|13545.6|13530.6|13546.1|13531.1|13541.6|13526.6|4
1649089800000|2022-04-04 16:30:00|13545.3|13530.3|13543.3|13528.3|13546.4|13531.4|13542.9|13527.9|4
1649089810000|2022-04-04 16:30:10|13543.4|13528.4|13543.3|13528.3|13543.4|13528.4|13542.9|13527.9|0
1649089830000|2022-04-04 16:30:30|13542.9|13527.9|13542.9|13527.9|13542.9|13527.9|13542.9|13527.9|0
1649089840000|2022-04-04 16:30:40|13543.4|13528.4|13543.6|13528.6|13543.6|13528.6|13543.4|13528.4|1
1649089850000|2022-04-04 16:30:50|13543.4|13528.4|13543.4|13528.4|13543.4|13528.4|13543.4|13528.4|0
1649089860000|2022-04-04 16:31:00|13543.1|13528.1|13540.8|13525.8|13543.1|13528.1|13540.8|13525.8|5
1649089870000|2022-04-04 16:31:10|13540.6|13525.6|13539.4|13524.4|13540.6|13525.6|13539.4|13524.4|0
1649089900000|2022-04-04 16:31:40|13539|13524|13539.3|13524.3|13539.6|13524.6|13539|13524|0
1649089920000|2022-04-04 16:32:00|13538.9|13523.9|13534|13519|13538.9|13523.9|13534|13519|10
1649089940000|2022-04-04 16:32:20|13533.2|13518.2|13533.6|13518.6|13533.6|13518.6|13533.2|13518.2|1
1649089950000|2022-04-04 16:32:30|13532.1|13517.1|13532.1|13517.1|13532.1|13517.1|13532.1|13517.1|0
1649089960000|2022-04-04 16:32:40|13530.1|13515.1|13536.6|13521.6|13537.6|13522.6|13529.6|13514.6|3
1649089980000|2022-04-04 16:33:00|13536.2|13521.2|13534.4|13519.4|13537.4|13522.4|13534.4|13519.4|12
1649089990000|2022-04-04 16:33:10|13534.9|13519.9|13534.9|13519.9|13534.9|13519.9|13534.9|13519.9|0
1649090020000|2022-04-04 16:33:40|13535.2|13520.2|13535.2|13520.2|13535.2|13520.2|13535.2|13520.2|1
1649090060000|2022-04-04 16:34:20|||||||||1
1649090080000|2022-04-04 16:34:40|13535.1|13520.1|13539.6|13524.6|13540.1|13525.1|13534.7|13519.7|1
1649090090000|2022-04-04 16:34:50|13536.1|13521.1|13535.4|13520.4|13536.1|13521.1|13534.6|13519.6|1
1649090100000|2022-04-04 16:35:00|13535.1|13520.1|13535.4|13520.4|13535.9|13520.9|13533.7|13518.7|3
1649090120000|2022-04-04 16:35:20|13535.9|13520.9|13535.9|13520.9|13535.9|13520.9|13535.9|13520.9|0
1649090130000|2022-04-04 16:35:30|13536.2|13521.2|13536.9|13521.9|13536.9|13521.9|13536.2|13521.2|0
1649090140000|2022-04-04 16:35:40|13537.6|13522.6|13537.6|13522.6|13537.6|13522.6|13537.6|13522.6|0
1649090150000|2022-04-04 16:35:50|13536.9|13521.9|13536.9|13521.9|13536.9|13521.9|13536.9|13521.9|1
1649090160000|2022-04-04 16:36:00|13538.4|13523.4|13538.7|13523.7|13538.7|13523.7|13538.4|13523.4|1
1649090170000|2022-04-04 16:36:10|13539.2|13524.2|13536.1|13521.1|13539.2|13524.2|13534.7|13519.7|5
1649090200000|2022-04-04 16:36:40|||||||||1
1649090210000|2022-04-04 16:36:50|13535.9|13520.9|13535.9|13520.9|13535.9|13520.9|13535.9|13520.9|1
1649090220000|2022-04-04 16:37:00|13535.6|13520.6|13536.1|13521.1|13536.1|13521.1|13535.6|13520.6|1
1649090240000|2022-04-04 16:37:20|13535.6|13520.6|13535.7|13520.7|13535.7|13520.7|13535.6|13520.6|0
1649090250000|2022-04-04 16:37:30|13535.6|13520.6|13535.2|13520.2|13535.6|13520.6|13535.2|13520.2|0
1649090260000|2022-04-04 16:37:40|13535.1|13520.1|13536.1|13521.1|13536.1|13521.1|13534.7|13519.7|1
1649090270000|2022-04-04 16:37:50|||||||||1
1649090280000|2022-04-04 16:38:00|13535.6|13520.6|13534.4|13519.4|13536.1|13521.1|13534.4|13519.4|1
1649090310000|2022-04-04 16:38:30|13536.6|13521.6|13536.6|13521.6|13536.6|13521.6|13536.6|13521.6|1
1649090350000|2022-04-04 16:39:10|13537.1|13522.1|13539.9|13524.9|13540.6|13525.6|13537.1|13522.1|4
1649090370000|2022-04-04 16:39:30|13540.6|13525.6|13540.6|13525.6|13540.6|13525.6|13540.6|13525.6|0
1649090380000|2022-04-04 16:39:40|||||||||1
1649090390000|2022-04-04 16:39:50|13539.6|13524.6|13539.9|13524.9|13540.6|13525.6|13539.6|13524.6|8
1649090400000|2022-04-04 16:40:00|13539.7|13524.7|13543.4|13528.4|13543.4|13528.4|13538.9|13523.9|7
1649090410000|2022-04-04 16:40:10|13543.5|13528.5|13544.9|13529.9|13544.9|13529.9|13543.5|13528.5|0
1649090420000|2022-04-04 16:40:20|13550|13535|13548.3|13533.3|13550|13535|13548.3|13533.3|5
1649090430000|2022-04-04 16:40:30|13549|13534|13551.5|13536.5|13551.5|13536.5|13549|13534|1
1649090440000|2022-04-04 16:40:40|13551.7|13536.7|13546.4|13531.4|13553.2|13538.2|13546.2|13531.2|19
1649090450000|2022-04-04 16:40:50|13545.8|13530.8|13545|13530|13545.8|13530.8|13544.5|13529.5|1
1649090460000|2022-04-04 16:41:00|13545.7|13530.7|13547.2|13532.2|13547.2|13532.2|13545.7|13530.7|0
1649090480000|2022-04-04 16:41:20|13547.5|13532.5|13547.7|13532.7|13547.7|13532.7|13547.5|13532.5|0
1649090520000|2022-04-04 16:42:00|13548|13533|13548.7|13533.7|13548.7|13533.7|13548|13533|0
1649090530000|2022-04-04 16:42:10|13549.4|13534.4|13550.3|13535.3|13550.3|13535.3|13549.4|13534.4|1
1649090540000|2022-04-04 16:42:20|13550.8|13535.8|13547.7|13532.7|13550.8|13535.8|13545.8|13530.8|6
1649090550000|2022-04-04 16:42:30|13547.4|13532.4|13547.2|13532.2|13547.4|13532.4|13546.7|13531.7|0
1649090570000|2022-04-04 16:42:50|13546.8|13531.8|13546.6|13531.6|13546.8|13531.8|13546.6|13531.6|3
1649090580000|2022-04-04 16:43:00|13544.6|13529.6|13541.5|13526.5|13544.6|13529.6|13541.1|13526.1|1
1649090590000|2022-04-04 16:43:10|13541.2|13526.2|13539.6|13524.6|13541.2|13526.2|13539.1|13524.1|0
1649090610000|2022-04-04 16:43:30|13539.1|13524.1|13540.6|13525.6|13540.6|13525.6|13539.1|13524.1|0
1649090620000|2022-04-04 16:43:40|13540.1|13525.1|13541.8|13526.8|13541.8|13526.8|13540.1|13525.1|0
1649090630000|2022-04-04 16:43:50|13542.3|13527.3|13542.8|13527.8|13542.8|13527.8|13542.3|13527.3|0
1649090640000|2022-04-04 16:44:00|||||||||2
1649090650000|2022-04-04 16:44:10|||||||||6
1649090660000|2022-04-04 16:44:20|13542.6|13527.6|13539.3|13524.3|13542.6|13527.6|13539.1|13524.1|2
1649090670000|2022-04-04 16:44:30|13539.6|13524.6|13538.1|13523.1|13539.6|13524.6|13537.6|13522.6|0
1649090700000|2022-04-04 16:45:00|13538.3|13523.3|13539.1|13524.1|13539.1|13524.1|13538.3|13523.3|0
1649090720000|2022-04-04 16:45:20|||||||||10
1649090730000|2022-04-04 16:45:30|13539.5|13524.5|13539.8|13524.8|13539.8|13524.8|13539.5|13524.5|1
1649090740000|2022-04-04 16:45:40|13543.6|13528.6|13543.6|13528.6|13543.6|13528.6|13543.6|13528.6|7
1649090750000|2022-04-04 16:45:50|13544.5|13529.5|13544.8|13529.8|13544.8|13529.8|13543.8|13528.8|2
1649090760000|2022-04-04 16:46:00|13543.8|13528.8|13543.1|13528.1|13543.8|13528.8|13543.1|13528.1|5
1649090780000|2022-04-04 16:46:20|13544.3|13529.3|13544.3|13529.3|13544.3|13529.3|13544.3|13529.3|1
1649090790000|2022-04-04 16:46:30|13543.8|13528.8|13546.9|13531.9|13546.9|13531.9|13543.8|13528.8|6
1649090800000|2022-04-04 16:46:40|13547.3|13532.3|13546.3|13531.3|13547.3|13532.3|13546.3|13531.3|6
1649090810000|2022-04-04 16:46:50|||||||||4
1649090820000|2022-04-04 16:47:00|13544.6|13529.6|13546.3|13531.3|13546.3|13531.3|13543|13528|2
1649090840000|2022-04-04 16:47:20|13546.6|13531.6|13547.3|13532.3|13547.3|13532.3|13546.3|13531.3|2
1649090850000|2022-04-04 16:47:30|13546.3|13531.3|13546.3|13531.3|13546.3|13531.3|13546.3|13531.3|0
1649090860000|2022-04-04 16:47:40|13546.7|13531.7|13549.1|13534.1|13549.6|13534.6|13546.7|13531.7|15
1649090870000|2022-04-04 16:47:50|13549.3|13534.3|13550.6|13535.6|13550.8|13535.8|13549.3|13534.3|10
1649090880000|2022-04-04 16:48:00|13550.3|13535.3|13551.8|13536.8|13552|13537|13550.3|13535.3|5
1649090890000|2022-04-04 16:48:10|13552.3|13537.3|13548.5|13533.5|13552.3|13537.3|13548.1|13533.1|12
1649090900000|2022-04-04 16:48:20|13548.1|13533.1|13548.5|13533.5|13548.5|13533.5|13548.1|13533.1|10
1649090910000|2022-04-04 16:48:30|13548.1|13533.1|13542.7|13527.7|13548.5|13533.5|13542.7|13527.7|12
1649090920000|2022-04-04 16:48:40|13542.5|13527.5|13540|13525|13543|13528|13539|13524|7
1649090930000|2022-04-04 16:48:50|13543.5|13528.5|13543.5|13528.5|13543.5|13528.5|13543.1|13528.1|4
1649090940000|2022-04-04 16:49:00|13543.1|13528.1|13543.1|13528.1|13543.1|13528.1|13543.1|13528.1|0
1649090950000|2022-04-04 16:49:10|13540.1|13525.1|13539.1|13524.1|13540.1|13525.1|13539.1|13524.1|2
1649090960000|2022-04-04 16:49:20|13538.6|13523.6|13538.6|13523.6|13538.6|13523.6|13538.6|13523.6|0
1649090970000|2022-04-04 16:49:30|13539.1|13524.1|13539.3|13524.3|13539.3|13524.3|13539.1|13524.1|1
1649090980000|2022-04-04 16:49:40|13540.1|13525.1|13540.8|13525.8|13540.8|13525.8|13540.1|13525.1|1
1649090990000|2022-04-04 16:49:50|13541.4|13526.4|13544.1|13529.1|13544.1|13529.1|13541.4|13526.4|3
1649091000000|2022-04-04 16:50:00|||||||||1
1649091050000|2022-04-04 16:50:50|13543.6|13528.6|13543.6|13528.6|13543.6|13528.6|13543.6|13528.6|0
1649091060000|2022-04-04 16:51:00|13543.1|13528.1|13543.1|13528.1|13543.1|13528.1|13543.1|13528.1|0
1649091070000|2022-04-04 16:51:10|||||||||1
1649091080000|2022-04-04 16:51:20|13541.7|13526.7|13541|13526|13541.7|13526.7|13540.3|13525.3|1
1649091090000|2022-04-04 16:51:30|13540.6|13525.6|13540.6|13525.6|13540.6|13525.6|13540.6|13525.6|0
1649091100000|2022-04-04 16:51:40|13541.3|13526.3|13541.6|13526.6|13541.6|13526.6|13541.3|13526.3|1
1649091120000|2022-04-04 16:52:00|13539.1|13524.1|13539.1|13524.1|13539.1|13524.1|13537.4|13522.4|13
1649091140000|2022-04-04 16:52:20|13539|13524|13539.1|13524.1|13539.1|13524.1|13538.6|13523.6|2
1649091150000|2022-04-04 16:52:30|||||||||1
1649091160000|2022-04-04 16:52:40|13538.8|13523.8|13538.8|13523.8|13538.8|13523.8|13538.8|13523.8|0
1649091170000|2022-04-04 16:52:50|13534.7|13519.7|13533.5|13518.5|13534.7|13519.7|13532.6|13517.6|1
1649091180000|2022-04-04 16:53:00|13533.1|13518.1|13532.1|13517.1|13533.1|13518.1|13531.6|13516.6|1
1649091190000|2022-04-04 16:53:10|13531.3|13516.3|13530.8|13515.8|13531.3|13516.3|13530.8|13515.8|3
1649091200000|2022-04-04 16:53:20|13533|13518|13534.1|13519.1|13534.1|13519.1|13533|13518|0
1649091210000|2022-04-04 16:53:30|13534.6|13519.6|13534.6|13519.6|13534.6|13519.6|13534.6|13519.6|1
1649091220000|2022-04-04 16:53:40|13534.3|13519.3|13534.1|13519.1|13534.3|13519.3|13534|13519|3
1649091230000|2022-04-04 16:53:50|13534|13519|13534.1|13519.1|13534.1|13519.1|13534|13519|0
1649091240000|2022-04-04 16:54:00|13534|13519|13534.1|13519.1|13534.1|13519.1|13534|13519|1
1649091250000|2022-04-04 16:54:10|13533.7|13518.7|13533.6|13518.6|13533.7|13518.7|13533.6|13518.6|2
1649091260000|2022-04-04 16:54:20|13533.7|13518.7|13533.6|13518.6|13533.7|13518.7|13533.6|13518.6|1
1649091270000|2022-04-04 16:54:30|13533.7|13518.7|13533.1|13518.1|13533.7|13518.7|13533.1|13518.1|0
1649091290000|2022-04-04 16:54:50|||||||||3
1649091300000|2022-04-04 16:55:00|||||||||1
1649091310000|2022-04-04 16:55:10|||||||||1
1649091350000|2022-04-04 16:55:50|13534.9|13519.9|13537.1|13522.1|13538.6|13523.6|13534.9|13519.9|10
1649091360000|2022-04-04 16:56:00|13536.9|13521.9|13536.9|13521.9|13536.9|13521.9|13536.9|13521.9|0
1649091370000|2022-04-04 16:56:10|13536.6|13521.6|13536.6|13521.6|13536.6|13521.6|13536.6|13521.6|0
1649091390000|2022-04-04 16:56:30|13537.2|13522.2|13538.1|13523.1|13538.1|13523.1|13534.4|13519.4|4
1649091400000|2022-04-04 16:56:40|13539.1|13524.1|13539.1|13524.1|13539.1|13524.1|13539.1|13524.1|2
1649091420000|2022-04-04 16:57:00|13538.4|13523.4|13538.6|13523.6|13538.6|13523.6|13538.4|13523.4|1
1649091430000|2022-04-04 16:57:10|||||||||2
1649091460000|2022-04-04 16:57:40|||||||||2
1649091470000|2022-04-04 16:57:50|13539.3|13524.3|13539.7|13524.7|13539.7|13524.7|13539.3|13524.3|1
1649091480000|2022-04-04 16:58:00|13539.6|13524.6|13539.6|13524.6|13539.6|13524.6|13539.6|13524.6|2
1649091490000|2022-04-04 16:58:10|13539.7|13524.7|13539.7|13524.7|13539.7|13524.7|13539.7|13524.7|0
1649091500000|2022-04-04 16:58:20|13540.1|13525.1|13540.1|13525.1|13540.1|13525.1|13540.1|13525.1|1
1649091510000|2022-04-04 16:58:30|13541.1|13526.1|13541.1|13526.1|13541.1|13526.1|13541.1|13526.1|0
1649091530000|2022-04-04 16:58:50|13540.7|13525.7|13547.2|13532.2|13547.2|13532.2|13540.7|13525.7|4
1649091540000|2022-04-04 16:59:00|13547.1|13532.1|13546.7|13531.7|13547.1|13532.1|13546.7|13531.7|1
1649091550000|2022-04-04 16:59:10|13545.7|13530.7|13544.2|13529.2|13545.7|13530.7|13544.2|13529.2|5
1649091560000|2022-04-04 16:59:20|13543.7|13528.7|13543.2|13528.2|13543.7|13528.7|13543.2|13528.2|0
1649091570000|2022-04-04 16:59:30|13544.2|13529.2|13544.2|13529.2|13544.2|13529.2|13544.2|13529.2|2
1649091580000|2022-04-04 16:59:40|13544.7|13529.7|13544.7|13529.7|13544.7|13529.7|13544.7|13529.7|1
1649091600000|2022-04-04 17:00:00|13545|13530|13551.7|13536.7|13551.7|13536.7|13545|13530|7
1649091610000|2022-04-04 17:00:10|13552|13537|13552|13537|13553.2|13538.2|13552|13537|13
1649091620000|2022-04-04 17:00:20|13553.5|13538.5|13553.8|13538.8|13553.8|13538.8|13553.5|13538.5|6
1649091630000|2022-04-04 17:00:30|13554.1|13539.1|13556.7|13541.7|13556.7|13541.7|13554.1|13539.1|0
1649091640000|2022-04-04 17:00:40|13556.3|13541.3|13556.3|13541.3|13556.3|13541.3|13556.3|13541.3|0
1649091660000|2022-04-04 17:01:00|13552.7|13537.7|13551|13536|13552.7|13537.7|13551|13536|4
1649091670000|2022-04-04 17:01:10|13550.3|13535.3|13552.8|13537.8|13552.8|13537.8|13550|13535|2
1649091680000|2022-04-04 17:01:20|13553.7|13538.7|13552.2|13537.2|13553.7|13538.7|13551.8|13536.8|3
1649091690000|2022-04-04 17:01:30|13551.8|13536.8|13551.8|13536.8|13551.8|13536.8|13551.8|13536.8|0
1649091700000|2022-04-04 17:01:40|13552|13537|13552.3|13537.3|13552.3|13537.3|13552|13537|0
1649091710000|2022-04-04 17:01:50|13551.8|13536.8|13552.5|13537.5|13552.7|13537.7|13551.8|13536.8|1
1649091720000|2022-04-04 17:02:00|13552.2|13537.2|13552.5|13537.5|13552.5|13537.5|13552.2|13537.2|1
1649091750000|2022-04-04 17:02:30|13552.9|13537.9|13552.5|13537.5|13552.9|13537.9|13552.5|13537.5|6
1649091760000|2022-04-04 17:02:40|13552.9|13537.9|13552.9|13537.9|13552.9|13537.9|13552.9|13537.9|0
1649091770000|2022-04-04 17:02:50|13552.4|13537.4|13552|13537|13552.4|13537.4|13552|13537|7
1649091780000|2022-04-04 17:03:00|13552.4|13537.4|13552.4|13537.4|13552.4|13537.4|13552.4|13537.4|0
1649091800000|2022-04-04 17:03:20|13552.9|13537.9|13552.5|13537.5|13552.9|13537.9|13552.5|13537.5|1
1649091810000|2022-04-04 17:03:30|13553.6|13538.6|13553.5|13538.5|13554|13539|13553.5|13538.5|1
1649091820000|2022-04-04 17:03:40|13553.8|13538.8|13554.5|13539.5|13554.5|13539.5|13553.8|13538.8|0
1649091830000|2022-04-04 17:03:50|13554.8|13539.8|13555.9|13540.9|13556.4|13541.4|13554.8|13539.8|3
1649091840000|2022-04-04 17:04:00|13555.5|13540.5|13553.9|13538.9|13556.5|13541.5|13553.9|13538.9|5
1649091850000|2022-04-04 17:04:10|13553.5|13538.5|13552.5|13537.5|13553.5|13538.5|13552.5|13537.5|2
1649091860000|2022-04-04 17:04:20|||||||||5
1649091870000|2022-04-04 17:04:30|13552.1|13537.1|13553.8|13538.8|13553.8|13538.8|13552.1|13537.1|4
1649091890000|2022-04-04 17:04:50|13553.6|13538.6|13553.6|13538.6|13553.6|13538.6|13553.6|13538.6|0
1649091900000|2022-04-04 17:05:00|13553.8|13538.8|13553.8|13538.8|13553.8|13538.8|13553.8|13538.8|0
1649091910000|2022-04-04 17:05:10|13554.2|13539.2|13553.3|13538.3|13555.3|13540.3|13553.3|13538.3|1
1649091930000|2022-04-04 17:05:30|13552.1|13537.1|13553.3|13538.3|13553.3|13538.3|13552.1|13537.1|2
1649091940000|2022-04-04 17:05:40|13553.4|13538.4|13553.6|13538.6|13553.8|13538.8|13553.3|13538.3|0
1649091950000|2022-04-04 17:05:50|13553.4|13538.4|13553.8|13538.8|13553.8|13538.8|13553.3|13538.3|0
1649091960000|2022-04-04 17:06:00|13553.6|13538.6|13553.5|13538.5|13553.6|13538.6|13553.5|13538.5|1
1649091970000|2022-04-04 17:06:10|13553.8|13538.8|13553.8|13538.8|13553.8|13538.8|13553.8|13538.8|2
1649091980000|2022-04-04 17:06:20|13554.2|13539.2|13554.3|13539.3|13554.3|13539.3|13554.2|13539.2|1
1649092000000|2022-04-04 17:06:40|13556.1|13541.1|13555.5|13540.5|13556.1|13541.1|13555.5|13540.5|6
1649092010000|2022-04-04 17:06:50|13555.6|13540.6|13555.6|13540.6|13555.6|13540.6|13555.6|13540.6|0
1649092020000|2022-04-04 17:07:00|13555.3|13540.3|13555.8|13540.8|13555.8|13540.8|13555.1|13540.1|1
1649092030000|2022-04-04 17:07:10|13556|13541|13555.6|13540.6|13556|13541|13555.6|13540.6|0
1649092040000|2022-04-04 17:07:20|13556|13541|13567.3|13552.3|13567.5|13552.5|13556|13541|8
1649092050000|2022-04-04 17:07:30|13563.5|13548.5|13565.8|13550.8|13565.8|13550.8|13562.1|13547.1|3
1649092060000|2022-04-04 17:07:40|13565.1|13550.1|13565.1|13550.1|13565.1|13550.1|13565.1|13550.1|0
1649092080000|2022-04-04 17:08:00|13568.1|13553.1|13565.3|13550.3|13569.3|13554.3|13565.3|13550.3|11
1649092090000|2022-04-04 17:08:10|13565.6|13550.6|13564.6|13549.6|13566|13551|13564.6|13549.6|2
1649092110000|2022-04-04 17:08:30|13564.3|13549.3|13564.1|13549.1|13564.3|13549.3|13564.1|13549.1|2
1649092140000|2022-04-04 17:09:00|13564.7|13549.7|13567.3|13552.3|13567.3|13552.3|13564.7|13549.7|7
1649092150000|2022-04-04 17:09:10|13567.1|13552.1|13566.1|13551.1|13567.1|13552.1|13566.1|13551.1|2
1649092160000|2022-04-04 17:09:20|13568.1|13553.1|13561.2|13546.2|13568.1|13553.1|13561.2|13546.2|14
1649092170000|2022-04-04 17:09:30|13560.8|13545.8|13566.1|13551.1|13566.1|13551.1|13560.8|13545.8|1
1649092180000|2022-04-04 17:09:40|13565.1|13550.1|13565.1|13550.1|13565.1|13550.1|13564.6|13549.6|2
1649092200000|2022-04-04 17:10:00|13565.5|13550.5|13565.5|13550.5|13565.8|13550.8|13565.5|13550.5|0
1649092210000|2022-04-04 17:10:10|||||||||1
1649092230000|2022-04-04 17:10:30|13564.8|13549.8|13564.6|13549.6|13565|13550|13564.6|13549.6|10
1649092240000|2022-04-04 17:10:40|13563.8|13548.8|13564.8|13549.8|13564.8|13549.8|13563.8|13548.8|1
1649092290000|2022-04-04 17:11:30|13564.1|13549.1|13564.9|13549.9|13564.9|13549.9|13564.1|13549.1|1
1649092300000|2022-04-04 17:11:40|13565.1|13550.1|13566|13551|13566|13551|13564.8|13549.8|2
1649092310000|2022-04-04 17:11:50|13567.3|13552.3|13568.6|13553.6|13568.6|13553.6|13567.3|13552.3|9
1649092320000|2022-04-04 17:12:00|13568.8|13553.8|13569.1|13554.1|13569.1|13554.1|13568.8|13553.8|5
1649092330000|2022-04-04 17:12:10|||||||||10
1649092340000|2022-04-04 17:12:20|||||||||1
1649092360000|2022-04-04 17:12:40|||||||||1
1649092370000|2022-04-04 17:12:50|13568.3|13553.3|13568.8|13553.8|13568.8|13553.8|13568.3|13553.3|6
1649092380000|2022-04-04 17:13:00|13569.1|13554.1|13569.1|13554.1|13569.1|13554.1|13569.1|13554.1|2
1649092390000|2022-04-04 17:13:10|13569.5|13554.5|13569.1|13554.1|13569.5|13554.5|13569.1|13554.1|1
1649092400000|2022-04-04 17:13:20|13567.4|13552.4|13567|13552|13567.4|13552.4|13565.5|13550.5|11
1649092410000|2022-04-04 17:13:30|13566.6|13551.6|13566.6|13551.6|13566.6|13551.6|13566.6|13551.6|2
1649092430000|2022-04-04 17:13:50|13566.1|13551.1|13566.6|13551.6|13567.1|13552.1|13566.1|13551.1|0
1649092440000|2022-04-04 17:14:00|13565.9|13550.9|13565.1|13550.1|13565.9|13550.9|13565.1|13550.1|2
1649092450000|2022-04-04 17:14:10|13565.5|13550.5|13565.5|13550.5|13565.5|13550.5|13565.5|13550.5|2
1649092460000|2022-04-04 17:14:20|||||||||2
1649092470000|2022-04-04 17:14:30|||||||||2
1649092480000|2022-04-04 17:14:40|13566.1|13551.1|13568.5|13553.5|13568.8|13553.8|13565.8|13550.8|10
1649092490000|2022-04-04 17:14:50|13568.4|13553.4|13565.2|13550.2|13568.4|13553.4|13565.2|13550.2|30
1649092500000|2022-04-04 17:15:00|13562.8|13547.8|13561.4|13546.4|13562.8|13547.8|13561.4|13546.4|90
1649092510000|2022-04-04 17:15:10|13564.9|13549.9|13566.4|13551.4|13566.6|13551.6|13562.4|13547.4|28
1649092530000|2022-04-04 17:15:30|13566.1|13551.1|13569.1|13554.1|13569.1|13554.1|13566.1|13551.1|3
1649092540000|2022-04-04 17:15:40|||||||||8
1649092550000|2022-04-04 17:15:50|||||||||1
1649092560000|2022-04-04 17:16:00|13568.1|13553.1|13568.9|13553.9|13568.9|13553.9|13567.7|13552.7|20
1649092570000|2022-04-04 17:16:10|13567.9|13552.9|13568.4|13553.4|13568.9|13553.9|13567.9|13552.9|1
1649092580000|2022-04-04 17:16:20|13566.3|13551.3|13566.4|13551.4|13566.7|13551.7|13566.1|13551.1|26
1649092590000|2022-04-04 17:16:30|13565.7|13550.7|13564.7|13549.7|13565.7|13550.7|13564.7|13549.7|0
1649092600000|2022-04-04 17:16:40|13564.6|13549.6|13564.1|13549.1|13564.6|13549.6|13563.6|13548.6|4
1649092620000|2022-04-04 17:17:00|13563.3|13548.3|13562.4|13547.4|13564.3|13549.3|13559.9|13544.9|3
1649092630000|2022-04-04 17:17:10|13562.3|13547.3|13560|13545|13563.5|13548.5|13558.6|13543.6|31
1649092650000|2022-04-04 17:17:30|13559.6|13544.6|13559.6|13544.6|13559.6|13544.6|13559.6|13544.6|0
1649092660000|2022-04-04 17:17:40|13561.1|13546.1|13561|13546|13561.1|13546.1|13561|13546|0
1649092670000|2022-04-04 17:17:50|13560.5|13545.5|13557.5|13542.5|13560.5|13545.5|13557.5|13542.5|1
1649092700000|2022-04-04 17:18:20|13557.7|13542.7|13557.7|13542.7|13557.7|13542.7|13557.7|13542.7|21
1649092710000|2022-04-04 17:18:30|||||||||2
1649092720000|2022-04-04 17:18:40|||||||||7
1649092730000|2022-04-04 17:18:50|13558|13543|13558|13543|13558|13543|13558|13543|13
1649092740000|2022-04-04 17:19:00|13555.9|13540.9|13555.9|13540.9|13555.9|13540.9|13555.9|13540.9|1
1649092760000|2022-04-04 17:19:20|||||||||1
1649092800000|2022-04-04 17:20:00|13555.8|13540.8|13556|13541|13556|13541|13554.8|13539.8|4
1649092810000|2022-04-04 17:20:10|13557.4|13542.4|13557|13542|13558|13543|13557|13542|1
1649092820000|2022-04-04 17:20:20|13557.2|13542.2|13559.9|13544.9|13561.1|13546.1|13557|13542|2
1649092830000|2022-04-04 17:20:30|13561|13546|13564|13549|13564|13549|13561|13546|2
1649092840000|2022-04-04 17:20:40|13563.5|13548.5|13563.5|13548.5|13563.5|13548.5|13563.5|13548.5|0
1649092850000|2022-04-04 17:20:50|13564|13549|13564|13549|13564|13549|13564|13549|0
1649092870000|2022-04-04 17:21:10|||||||||3
1649092880000|2022-04-04 17:21:20|||||||||101
1649092890000|2022-04-04 17:21:30|13564.5|13549.5|13564.5|13549.5|13564.5|13549.5|13563.8|13548.8|0
1649092910000|2022-04-04 17:21:50|13564.6|13549.6|13564.5|13549.5|13565.1|13550.1|13563.5|13548.5|0
1649092940000|2022-04-04 17:22:20|||||||||3
1649092950000|2022-04-04 17:22:30|13564.3|13549.3|13561.9|13546.9|13564.3|13549.3|13561.9|13546.9|5
1649092960000|2022-04-04 17:22:40|13563.1|13548.1|13560.5|13545.5|13563.1|13548.1|13560.5|13545.5|0
1649092980000|2022-04-04 17:23:00|13561.5|13546.5|13561.5|13546.5|13561.7|13546.7|13560.6|13545.6|1
1649092990000|2022-04-04 17:23:10|13561.1|13546.1|13561.1|13546.1|13561.1|13546.1|13561.1|13546.1|0
1649093010000|2022-04-04 17:23:30|13560.1|13545.1|13559.6|13544.6|13561.6|13546.6|13558.5|13543.5|2
1649093020000|2022-04-04 17:23:40|13559.8|13544.8|13559.1|13544.1|13560.1|13545.1|13559.1|13544.1|0
1649093030000|2022-04-04 17:23:50|13559.6|13544.6|13559.8|13544.8|13559.8|13544.8|13559.6|13544.6|0
1649093040000|2022-04-04 17:24:00|13560.1|13545.1|13560.1|13545.1|13560.1|13545.1|13560.1|13545.1|0
1649093050000|2022-04-04 17:24:10|13561.5|13546.5|13561.5|13546.5|13561.5|13546.5|13561.5|13546.5|4
1649093060000|2022-04-04 17:24:20|13561.8|13546.8|13562.5|13547.5|13563.5|13548.5|13561.8|13546.8|2
1649093070000|2022-04-04 17:24:30|13562.6|13547.6|13566.6|13551.6|13566.6|13551.6|13562.6|13547.6|3
1649093080000|2022-04-04 17:24:40|13566.9|13551.9|13566.9|13551.9|13566.9|13551.9|13566.9|13551.9|0
1649093090000|2022-04-04 17:24:50|13567.1|13552.1|13564.9|13549.9|13567.6|13552.6|13564.9|13549.9|2
1649093100000|2022-04-04 17:25:00|13565.4|13550.4|13565.3|13550.3|13565.4|13550.4|13564.9|13549.9|2
1649093140000|2022-04-04 17:25:40|13571.4|13556.4|13571.1|13556.1|13571.6|13556.6|13571.1|13556.1|25
1649093150000|2022-04-04 17:25:50|13571.4|13556.4|13571.7|13556.7|13571.7|13556.7|13570.7|13555.7|6
1649093160000|2022-04-04 17:26:00|13571.4|13556.4|13570.1|13555.1|13571.4|13556.4|13570.1|13555.1|0
1649093170000|2022-04-04 17:26:10|13571.1|13556.1|13571.7|13556.7|13571.7|13556.7|13571.1|13556.1|1
1649093190000|2022-04-04 17:26:30|13571.4|13556.4|13570.4|13555.4|13571.4|13556.4|13569.9|13554.9|0
1649093200000|2022-04-04 17:26:40|13570.1|13555.1|13569.8|13554.8|13570.5|13555.5|13569.3|13554.3|1
1649093210000|2022-04-04 17:26:50|13570.7|13555.7|13567.7|13552.7|13571.4|13556.4|13567.7|13552.7|2
1649093220000|2022-04-04 17:27:00|13568.4|13553.4|13562.4|13547.4|13568.4|13553.4|13562.1|13547.1|11
1649093230000|2022-04-04 17:27:10|13562.3|13547.3|13560.3|13545.3|13562.3|13547.3|13560.3|13545.3|3
1649093250000|2022-04-04 17:27:30|13559.8|13544.8|13561.6|13546.6|13561.6|13546.6|13559.8|13544.8|2
1649093260000|2022-04-04 17:27:40|13561.3|13546.3|13565.8|13550.8|13566.9|13551.9|13561.3|13546.3|3
1649093290000|2022-04-04 17:28:10|13565.6|13550.6|13567.9|13552.9|13567.9|13552.9|13565.6|13550.6|0
1649093310000|2022-04-04 17:28:30|13568.3|13553.3|13568.3|13553.3|13568.3|13553.3|13568.3|13553.3|0
1649093350000|2022-04-04 17:29:10|13567.6|13552.6|13567.3|13552.3|13567.6|13552.6|13567.3|13552.3|2
1649093360000|2022-04-04 17:29:20|13567.1|13552.1|13566.1|13551.1|13567.1|13552.1|13565.1|13550.1|6
1649093370000|2022-04-04 17:29:30|13566.5|13551.5|13566.5|13551.5|13566.5|13551.5|13565.6|13550.6|5
1649093380000|2022-04-04 17:29:40|13566|13551|13565.5|13550.5|13566|13551|13565.5|13550.5|3
1649093390000|2022-04-04 17:29:50|13563.5|13548.5|13564.1|13549.1|13564.1|13549.1|13562|13547|1
1649093400000|2022-04-04 17:30:00|13563.6|13548.6|13561.5|13546.5|13563.6|13548.6|13561.5|13546.5|0
1649093430000|2022-04-04 17:30:30|13562.2|13547.2|13562.2|13547.2|13562.2|13547.2|13562.2|13547.2|5
1649093440000|2022-04-04 17:30:40|13563|13548|13563.4|13548.4|13563.4|13548.4|13562.9|13547.9|0
1649093450000|2022-04-04 17:30:50|13564.4|13549.4|13564.9|13549.9|13564.9|13549.9|13564.4|13549.4|0
1649093460000|2022-04-04 17:31:00|13563.6|13548.6|13563.6|13548.6|13563.6|13548.6|13563.6|13548.6|1
1649093490000|2022-04-04 17:31:30|13563.7|13548.7|13564|13549|13564|13549|13563.7|13548.7|2
1649093500000|2022-04-04 17:31:40|13564.5|13549.5|13565.7|13550.7|13565.7|13550.7|13563.4|13548.4|3
1649093510000|2022-04-04 17:31:50|13566.2|13551.2|13566.5|13551.5|13566.5|13551.5|13566.2|13551.2|0
1649093520000|2022-04-04 17:32:00|13566.9|13551.9|13566.9|13551.9|13566.9|13551.9|13566.9|13551.9|1
1649093530000|2022-04-04 17:32:10|13567.2|13552.2|13570.2|13555.2|13570.6|13555.6|13567.2|13552.2|5
1649093540000|2022-04-04 17:32:20|13570.9|13555.9|13570.9|13555.9|13570.9|13555.9|13570.9|13555.9|2
1649093550000|2022-04-04 17:32:30|13571.2|13556.2|13571.2|13556.2|13571.2|13556.2|13571.2|13556.2|0
1649093560000|2022-04-04 17:32:40|13571.6|13556.6|13571.6|13556.6|13571.6|13556.6|13571.6|13556.6|0
1649093570000|2022-04-04 17:32:50|13571.7|13556.7|13571.2|13556.2|13571.7|13556.7|13570.2|13555.2|5
1649093580000|2022-04-04 17:33:00|13571.5|13556.5|13571.5|13556.5|13571.5|13556.5|13571.5|13556.5|2
1649093590000|2022-04-04 17:33:10|13571.9|13556.9|13566.9|13551.9|13571.9|13556.9|13566.9|13551.9|2
1649093600000|2022-04-04 17:33:20|13567.2|13552.2|13567.2|13552.2|13567.2|13552.2|13567.2|13552.2|2
1649093610000|2022-04-04 17:33:30|13566.2|13551.2|13567.5|13552.5|13567.5|13552.5|13566.2|13551.2|2
1649093620000|2022-04-04 17:33:40|13567.2|13552.2|13567.2|13552.2|13567.2|13552.2|13567.2|13552.2|0
1649093630000|2022-04-04 17:33:50|13568.7|13553.7|13568.7|13553.7|13568.7|13553.7|13568.7|13553.7|0
1649093670000|2022-04-04 17:34:30|13567.7|13552.7|13567.2|13552.2|13567.7|13552.7|13566.2|13551.2|2
1649093680000|2022-04-04 17:34:40|13566.5|13551.5|13566.3|13551.3|13567.5|13552.5|13565.8|13550.8|4
1649093690000|2022-04-04 17:34:50|13566.5|13551.5|13566.5|13551.5|13566.5|13551.5|13566.5|13551.5|0
1649093700000|2022-04-04 17:35:00|13566.3|13551.3|13566.3|13551.3|13566.3|13551.3|13566.3|13551.3|1
1649093760000|2022-04-04 17:36:00|13566.7|13551.7|13570.5|13555.5|13570.8|13555.8|13566.7|13551.7|10
1649093770000|2022-04-04 17:36:10|13571.5|13556.5|13572.2|13557.2|13572.2|13557.2|13571.5|13556.5|1
1649093780000|2022-04-04 17:36:20|13570.9|13555.9|13570.9|13555.9|13570.9|13555.9|13570.9|13555.9|14
1649093790000|2022-04-04 17:36:30|13570.2|13555.2|13569.5|13554.5|13570.2|13555.2|13569.5|13554.5|0
1649093810000|2022-04-04 17:36:50|13570.7|13555.7|13571.4|13556.4|13571.5|13556.5|13569.8|13554.8|3
1649093820000|2022-04-04 17:37:00|13571|13556|13570.7|13555.7|13571.2|13556.2|13570.2|13555.2|0
1649093840000|2022-04-04 17:37:20|13571.7|13556.7|13571.5|13556.5|13571.7|13556.7|13571.5|13556.5|10
1649093860000|2022-04-04 17:37:40|||||||||1
1649093880000|2022-04-04 17:38:00|13569.5|13554.5|13569|13554|13569.5|13554.5|13569|13554|6
1649093890000|2022-04-04 17:38:10|13568.7|13553.7|13568.7|13553.7|13568.7|13553.7|13568.7|13553.7|0
1649093900000|2022-04-04 17:38:20|13568.2|13553.2|13568.5|13553.5|13568.7|13553.7|13568.2|13553.2|2
1649093910000|2022-04-04 17:38:30|13567.8|13552.8|13566.3|13551.3|13567.8|13552.8|13566.2|13551.2|2
1649093930000|2022-04-04 17:38:50|13567|13552|13567|13552|13567|13552|13567|13552|0
1649093940000|2022-04-04 17:39:00|13566.3|13551.3|13565|13550|13566.3|13551.3|13565|13550|1
1649093950000|2022-04-04 17:39:10|13564.6|13549.6|13563|13548|13564.6|13549.6|13563|13548|2
1649093970000|2022-04-04 17:39:30|13562.5|13547.5|13562.8|13547.8|13563.3|13548.3|13562.5|13547.5|1
1649093980000|2022-04-04 17:39:40|13562.6|13547.6|13562.5|13547.5|13562.8|13547.8|13562.5|13547.5|0
1649093990000|2022-04-04 17:39:50|13562.7|13547.7|13561.8|13546.8|13562.7|13547.7|13560.8|13545.8|6
1649094000000|2022-04-04 17:40:00|13561.7|13546.7|13562.3|13547.3|13562.3|13547.3|13561.7|13546.7|3
1649094010000|2022-04-04 17:40:10|13562.7|13547.7|13560.7|13545.7|13562.7|13547.7|13560.2|13545.2|2
1649094020000|2022-04-04 17:40:20|13559.9|13544.9|13559.9|13544.9|13559.9|13544.9|13559.9|13544.9|0
1649094030000|2022-04-04 17:40:30|13559.8|13544.8|13562.7|13547.7|13562.8|13547.8|13559.8|13544.8|5
1649094040000|2022-04-04 17:40:40|13563|13548|13563|13548|13563|13548|13563|13548|0
1649094050000|2022-04-04 17:40:50|13562.6|13547.6|13558.6|13543.6|13562.6|13547.6|13558.6|13543.6|32
1649094060000|2022-04-04 17:41:00|13558.8|13543.8|13558.8|13543.8|13559.1|13544.1|13558.8|13543.8|1
1649094070000|2022-04-04 17:41:10|13559.1|13544.1|13553.6|13538.6|13559.1|13544.1|13553.1|13538.1|1
1649094080000|2022-04-04 17:41:20|13553.9|13538.9|13553.3|13538.3|13553.9|13538.9|13553.1|13538.1|1
1649094090000|2022-04-04 17:41:30|13553.7|13538.7|13554.4|13539.4|13554.9|13539.9|13553.7|13538.7|0
1649094100000|2022-04-04 17:41:40|13554.8|13539.8|13555.1|13540.1|13555.1|13540.1|13554.8|13539.8|1
1649094110000|2022-04-04 17:41:50|13555.3|13540.3|13555.5|13540.5|13555.6|13540.6|13555.3|13540.3|0
1649094120000|2022-04-04 17:42:00|13555.3|13540.3|13550.5|13535.5|13555.3|13540.3|13550.5|13535.5|1
1649094130000|2022-04-04 17:42:10|13549.8|13534.8|13549.8|13534.8|13549.8|13534.8|13549.8|13534.8|1
1649094140000|2022-04-04 17:42:20|13548.2|13533.2|13545.3|13530.3|13548.2|13533.2|13545.3|13530.3|2
1649094160000|2022-04-04 17:42:40|13544.3|13529.3|13543|13528|13544.3|13529.3|13543|13528|0
1649094170000|2022-04-04 17:42:50|13540|13525|13538|13523|13540|13525|13538|13523|5
1649094180000|2022-04-04 17:43:00|13537.6|13522.6|13541.5|13526.5|13541.5|13526.5|13536.8|13521.8|8
1649094190000|2022-04-04 17:43:10|13539.5|13524.5|13541|13526|13541.5|13526.5|13539.5|13524.5|1
1649094200000|2022-04-04 17:43:20|13540.6|13525.6|13540.6|13525.6|13546|13531|13540.6|13525.6|3
1649094210000|2022-04-04 17:43:30|13540|13525|13540|13525|13540|13525|13540|13525|0
1649094220000|2022-04-04 17:43:40|13544.5|13529.5|13543.9|13528.9|13544.5|13529.5|13542.7|13527.7|3
1649094230000|2022-04-04 17:43:50|13540.6|13525.6|13544.4|13529.4|13545.1|13530.1|13540.6|13525.6|1
1649094240000|2022-04-04 17:44:00|13541.9|13526.9|13548.6|13533.6|13550.9|13535.9|13541.9|13526.9|2
1649094260000|2022-04-04 17:44:20|13547.6|13532.6|13550.8|13535.8|13550.8|13535.8|13547.6|13532.6|0
1649094270000|2022-04-04 17:44:30|13551.8|13536.8|13552.6|13537.6|13552.6|13537.6|13551.8|13536.8|1
1649094290000|2022-04-04 17:44:50|13552.8|13537.8|13552.8|13537.8|13552.8|13537.8|13552.8|13537.8|0
1649094300000|2022-04-04 17:45:00|||||||||1
1649094310000|2022-04-04 17:45:10|13553.8|13538.8|13554.4|13539.4|13554.4|13539.4|13551.6|13536.6|1
1649094320000|2022-04-04 17:45:20|13554.7|13539.7|13554.4|13539.4|13555.8|13540.8|13554.4|13539.4|1
1649094340000|2022-04-04 17:45:40|13554.9|13539.9|13554.9|13539.9|13554.9|13539.9|13554.9|13539.9|0
1649094350000|2022-04-04 17:45:50|13555.1|13540.1|13555.4|13540.4|13555.9|13540.9|13554.4|13539.4|0
1649094360000|2022-04-04 17:46:00|13554.8|13539.8|13552.8|13537.8|13554.8|13539.8|13552.8|13537.8|2
1649094370000|2022-04-04 17:46:10|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|1
1649094380000|2022-04-04 17:46:20|13553.5|13538.5|13553.5|13538.5|13553.5|13538.5|13553.5|13538.5|3
1649094390000|2022-04-04 17:46:30|13553.8|13538.8|13553.8|13538.8|13553.8|13538.8|13553.8|13538.8|5
1649094400000|2022-04-04 17:46:40|13552.2|13537.2|13552.2|13537.2|13552.2|13537.2|13551.7|13536.7|1
1649094410000|2022-04-04 17:46:50|13552|13537|13553.3|13538.3|13553.3|13538.3|13552|13537|6
1649094420000|2022-04-04 17:47:00|13553.5|13538.5|13553.5|13538.5|13553.5|13538.5|13553.5|13538.5|2
1649094430000|2022-04-04 17:47:10|13553.4|13538.4|13554|13539|13554|13539|13553|13538|1
1649094440000|2022-04-04 17:47:20|13553.9|13538.9|13553.5|13538.5|13553.9|13538.9|13553.5|13538.5|0
1649094450000|2022-04-04 17:47:30|13552.5|13537.5|13552.4|13537.4|13553.5|13538.5|13551.2|13536.2|2
1649094460000|2022-04-04 17:47:40|13552|13537|13551.4|13536.4|13552|13537|13551|13536|10
1649094470000|2022-04-04 17:47:50|13551.7|13536.7|13553.5|13538.5|13553.5|13538.5|13551.7|13536.7|2
1649094480000|2022-04-04 17:48:00|13554.5|13539.5|13554.5|13539.5|13555|13540|13554.5|13539.5|0
1649094490000|2022-04-04 17:48:10|||||||||5
1649094510000|2022-04-04 17:48:30|13554.2|13539.2|13554.2|13539.2|13554.2|13539.2|13554.2|13539.2|5
1649094530000|2022-04-04 17:48:50|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|13553.7|13538.7|5
1649094540000|2022-04-04 17:49:00|13552.4|13537.4|13552.4|13537.4|13552.4|13537.4|13552.4|13537.4|14
1649094550000|2022-04-04 17:49:10|13552.2|13537.2|13551.5|13536.5|13552.2|13537.2|13551.5|13536.5|0
1649094560000|2022-04-04 17:49:20|13550.4|13535.4|13551|13536|13551|13536|13549.9|13534.9|1
1649094570000|2022-04-04 17:49:30|13550.7|13535.7|13550.5|13535.5|13550.7|13535.7|13550.5|13535.5|2
1649094580000|2022-04-04 17:49:40|13549.4|13534.4|13550|13535|13550.5|13535.5|13546.2|13531.2|15
1649094590000|2022-04-04 17:49:50|13551|13536|13547.9|13532.9|13551|13536|13546.5|13531.5|10
1649094600000|2022-04-04 17:50:00|13547.5|13532.5|13545.3|13530.3|13547.5|13532.5|13545.3|13530.3|0
1649094610000|2022-04-04 17:50:10|13545.2|13530.2|13543.8|13528.8|13546.3|13531.3|13543.8|13528.8|5
1649094620000|2022-04-04 17:50:20|13546.4|13531.4|13546.4|13531.4|13546.4|13531.4|13546.4|13531.4|2
1649094630000|2022-04-04 17:50:30|13543.6|13528.6|13543.6|13528.6|13543.6|13528.6|13543.6|13528.6|0
1649094650000|2022-04-04 17:50:50|13549.1|13534.1|13543.9|13528.9|13549.1|13534.1|13543.8|13528.8|3
1649094660000|2022-04-04 17:51:00|13544|13529|13544.4|13529.4|13544.4|13529.4|13544|13529|0
1649094670000|2022-04-04 17:51:10|13547.4|13532.4|13547.4|13532.4|13547.4|13532.4|13547.4|13532.4|2
1649094680000|2022-04-04 17:51:20|13548.1|13533.1|13549.4|13534.4|13550.5|13535.5|13545.6|13530.6|4
1649094690000|2022-04-04 17:51:30|13548.1|13533.1|13546.5|13531.5|13551.5|13536.5|13546.5|13531.5|15
1649094700000|2022-04-04 17:51:40|13547.5|13532.5|13546.6|13531.6|13547.5|13532.5|13546.6|13531.6|2
1649094710000|2022-04-04 17:51:50|13546.5|13531.5|13546.5|13531.5|13546.5|13531.5|13546.5|13531.5|0
1649094750000|2022-04-04 17:52:30|13546.4|13531.4|13545.2|13530.2|13546.4|13531.4|13545.2|13530.2|0
1649094760000|2022-04-04 17:52:40|13545.1|13530.1|13543|13528|13545.1|13530.1|13543|13528|1
1649094770000|2022-04-04 17:52:50|13541.6|13526.6|13541.4|13526.4|13543.6|13528.6|13541.4|13526.4|2
1649094780000|2022-04-04 17:53:00|13541.1|13526.1|13545.4|13530.4|13545.4|13530.4|13541.1|13526.1|20
1649094790000|2022-04-04 17:53:10|13543.4|13528.4|13543.6|13528.6|13544.9|13529.9|13543.4|13528.4|17
1649094800000|2022-04-04 17:53:20|13543.7|13528.7|13541.9|13526.9|13544.2|13529.2|13541.7|13526.7|13
1649094820000|2022-04-04 17:53:40|13541.7|13526.7|13540.9|13525.9|13541.7|13526.7|13540.9|13525.9|5
1649094830000|2022-04-04 17:53:50|13541|13526|13539.9|13524.9|13541.4|13526.4|13539.9|13524.9|1
1649094840000|2022-04-04 17:54:00|13539.7|13524.7|13539.7|13524.7|13539.7|13524.7|13539.7|13524.7|1
1649094850000|2022-04-04 17:54:10|||||||||6
1649094870000|2022-04-04 17:54:30|13540.1|13525.1|13540.1|13525.1|13540.1|13525.1|13540.1|13525.1|0
1649094900000|2022-04-04 17:55:00|13539.2|13524.2|13537.1|13522.1|13539.2|13524.2|13537.1|13522.1|3
1649094910000|2022-04-04 17:55:10|13536.4|13521.4|13535.9|13520.9|13536.4|13521.4|13535.9|13520.9|0
1649094950000|2022-04-04 17:55:50|13540.1|13525.1|13538.4|13523.4|13540.1|13525.1|13538.4|13523.4|7
1649094960000|2022-04-04 17:56:00|13538.9|13523.9|13538.4|13523.4|13538.9|13523.9|13538.4|13523.4|3
1649094970000|2022-04-04 17:56:10|13538.9|13523.9|13538.9|13523.9|13538.9|13523.9|13538.9|13523.9|0
1649094980000|2022-04-04 17:56:20|13538.6|13523.6|13538.6|13523.6|13538.6|13523.6|13538.6|13523.6|0
1649094990000|2022-04-04 17:56:30|13538.9|13523.9|13538.3|13523.3|13538.9|13523.9|13538.3|13523.3|0
1649095000000|2022-04-04 17:56:40|13539|13524|13540.6|13525.6|13540.6|13525.6|13539|13524|1
1649095010000|2022-04-04 17:56:50|13542|13527|13540.2|13525.2|13542.4|13527.4|13540.2|13525.2|2
1649095020000|2022-04-04 17:57:00|13540.6|13525.6|13538.6|13523.6|13540.6|13525.6|13538.6|13523.6|1
1649095040000|2022-04-04 17:57:20|13539.6|13524.6|13539.6|13524.6|13539.6|13524.6|13539.6|13524.6|0
1649095050000|2022-04-04 17:57:30|13539.7|13524.7|13543.7|13528.7|13543.9|13528.9|13539.7|13524.7|21
1649095060000|2022-04-04 17:57:40|13543.9|13528.9|13545.2|13530.2|13545.2|13530.2|13543.9|13528.9|17
1649095070000|2022-04-04 17:57:50|13545.4|13530.4|13545.4|13530.4|13545.4|13530.4|13545.4|13530.4|0
1649095080000|2022-04-04 17:58:00|13545.2|13530.2|13544.9|13529.9|13545.7|13530.7|13544.9|13529.9|3
1649095090000|2022-04-04 17:58:10|13545.4|13530.4|13546.2|13531.2|13546.2|13531.2|13545.4|13530.4|0
1649095100000|2022-04-04 17:58:20|13545.9|13530.9|13545.2|13530.2|13545.9|13530.9|13545.2|13530.2|1
1649095110000|2022-04-04 17:58:30|13544.4|13529.4|13544.4|13529.4|13547.3|13532.3|13544.4|13529.4|1
1649095140000|2022-04-04 17:59:00|13544.1|13529.1|13544.1|13529.1|13544.1|13529.1|13544.1|13529.1|1
1649095150000|2022-04-04 17:59:10|13543.6|13528.6|13541.1|13526.1|13543.6|13528.6|13541.1|13526.1|0
1649095160000|2022-04-04 17:59:20|13540.6|13525.6|13540.6|13525.6|13540.6|13525.6|13540.6|13525.6|0
1649095170000|2022-04-04 17:59:30|||||||||2
1649095180000|2022-04-04 17:59:40|13540.4|13525.4|13540.1|13525.1|13540.4|13525.4|13540.1|13525.1|0
1649095190000|2022-04-04 17:59:50|13539.6|13524.6|13538.8|13523.8|13539.6|13524.6|13538.6|13523.6|4
1649095200000|2022-04-04 18:00:00|13538.4|13523.4|13537.9|13522.9|13538.4|13523.4|13537.2|13522.2|1
1649095210000|2022-04-04 18:00:10|13538.1|13523.1|13537.4|13522.4|13538.4|13523.4|13537.4|13522.4|1
1649095220000|2022-04-04 18:00:20|13536.8|13521.8|13536.1|13521.1|13537.4|13522.4|13535.4|13520.4|5
1649095230000|2022-04-04 18:00:30|13535.4|13520.4|13531.6|13516.6|13536.4|13521.4|13529.9|13514.9|14
1649095240000|2022-04-04 18:00:40|13531.7|13516.7|13531.4|13516.4|13532.1|13517.1|13531.4|13516.4|0
1649095250000|2022-04-04 18:00:50|13527.8|13512.8|13527.8|13512.8|13527.8|13512.8|13527.8|13512.8|1
1649095260000|2022-04-04 18:01:00|13530|13515|13530.5|13515.5|13532.6|13517.6|13530|13515|12
1649095270000|2022-04-04 18:01:10|13530.8|13515.8|13530.5|13515.5|13530.8|13515.8|13530.5|13515.5|0
1649095280000|2022-04-04 18:01:20|13528.8|13513.8|13530.2|13515.2|13530.2|13515.2|13528.8|13513.8|0
1649095290000|2022-04-04 18:01:30|13531.6|13516.6|13531.3|13516.3|13533|13518|13529.3|13514.3|6
1649095300000|2022-04-04 18:01:40|13531.9|13516.9|13532.6|13517.6|13532.6|13517.6|13531.9|13516.9|1
1649095320000|2022-04-04 18:02:00|13529.6|13514.6|13530|13515|13530.5|13515.5|13529.6|13514.6|34
1649095330000|2022-04-04 18:02:10|13530.5|13515.5|13531|13516|13531|13516|13530.5|13515.5|0
1649095340000|2022-04-04 18:02:20|13531.1|13516.1|13531.3|13516.3|13531.5|13516.5|13531.1|13516.1|0
1649095350000|2022-04-04 18:02:30|13531|13516|13537.5|13522.5|13537.5|13522.5|13531|13516|5
1649095360000|2022-04-04 18:02:40|13537.3|13522.3|13540.3|13525.3|13540.3|13525.3|13537.3|13522.3|1
1649095370000|2022-04-04 18:02:50|13544.3|13529.3|13546.9|13531.9|13547.4|13532.4|13544.3|13529.3|19
1649095380000|2022-04-04 18:03:00|13547.4|13532.4|13547.1|13532.1|13547.4|13532.4|13546.1|13531.1|3
1649095390000|2022-04-04 18:03:10|13546.4|13531.4|13546.4|13531.4|13546.4|13531.4|13546.3|13531.3|1
1649095400000|2022-04-04 18:03:20|13545.7|13530.7|13544.5|13529.5|13545.7|13530.7|13544.5|13529.5|2
1649095410000|2022-04-04 18:03:30|13544|13529|13544|13529|13544|13529|13544|13529|2
1649095420000|2022-04-04 18:03:40|13544.4|13529.4|13543.3|13528.3|13546|13531|13543.3|13528.3|12
1649095430000|2022-04-04 18:03:50|13543.4|13528.4|13544.1|13529.1|13544.1|13529.1|13543.4|13528.4|0
1649095440000|2022-04-04 18:04:00|13543.7|13528.7|13545.7|13530.7|13546.2|13531.2|13543.7|13528.7|1
1649095450000|2022-04-04 18:04:10|13546.1|13531.1|13546.6|13531.6|13546.7|13531.7|13546.1|13531.1|4
1649095460000|2022-04-04 18:04:20|||||||||3
1649095480000|2022-04-04 18:04:40|13546.9|13531.9|13546.9|13531.9|13546.9|13531.9|13546.9|13531.9|0
1649095500000|2022-04-04 18:05:00|13545.3|13530.3|13544.7|13529.7|13545.3|13530.3|13544.7|13529.7|2
1649095520000|2022-04-04 18:05:20|13544.3|13529.3|13539.3|13524.3|13544.3|13529.3|13539.3|13524.3|1
1649095530000|2022-04-04 18:05:30|13539.7|13524.7|13539.3|13524.3|13541.1|13526.1|13539.3|13524.3|2
1649095540000|2022-04-04 18:05:40|13539.8|13524.8|13539.8|13524.8|13539.8|13524.8|13539.8|13524.8|0
1649095550000|2022-04-04 18:05:50|13539.3|13524.3|13538.4|13523.4|13539.3|13524.3|13538.4|13523.4|0
1649095560000|2022-04-04 18:06:00|13537.9|13522.9|13536.8|13521.8|13537.9|13522.9|13536.8|13521.8|3
1649095570000|2022-04-04 18:06:10|13536.9|13521.9|13537.6|13522.6|13537.6|13522.6|13536.9|13521.9|7
1649095580000|2022-04-04 18:06:20|13542.8|13527.8|13544.8|13529.8|13544.8|13529.8|13542.3|13527.3|6
1649095590000|2022-04-04 18:06:30|13545.1|13530.1|13547.6|13532.6|13547.6|13532.6|13545.1|13530.1|7
1649095600000|2022-04-04 18:06:40|13548|13533|13548|13533|13548|13533|13548|13533|2
1649095620000|2022-04-04 18:07:00|13547.5|13532.5|13546.6|13531.6|13547.5|13532.5|13546.5|13531.5|7
1649095630000|2022-04-04 18:07:10|||||||||3
1649095640000|2022-04-04 18:07:20|13546.8|13531.8|13547.5|13532.5|13547.5|13532.5|13546.8|13531.8|1
1649095660000|2022-04-04 18:07:40|13547.7|13532.7|13547.3|13532.3|13547.7|13532.7|13547.3|13532.3|2
1649095670000|2022-04-04 18:07:50|||||||||1
1649095680000|2022-04-04 18:08:00|||||||||2
1649095710000|2022-04-04 18:08:30|13547|13532|13547|13532|13547|13532|13547|13532|1
1649095720000|2022-04-04 18:08:40|13546.5|13531.5|13546.5|13531.5|13546.5|13531.5|13546.5|13531.5|4
1649095730000|2022-04-04 18:08:50|13546|13531|13546|13531|13546|13531|13546|13531|1
1649095740000|2022-04-04 18:09:00|13546.3|13531.3|13546.2|13531.2|13546.3|13531.3|13546|13531|32
1649095750000|2022-04-04 18:09:10|13546.1|13531.1|13546.1|13531.1|13546.1|13531.1|13546.1|13531.1|1
1649095760000|2022-04-04 18:09:20|13546.2|13531.2|13546.9|13531.9|13546.9|13531.9|13546.2|13531.2|1
1649095770000|2022-04-04 18:09:30|13549.4|13534.4|13550.6|13535.6|13550.6|13535.6|13549.4|13534.4|3
1649095780000|2022-04-04 18:09:40|13550.4|13535.4|13551.6|13536.6|13551.6|13536.6|13550.4|13535.4|0
1649095790000|2022-04-04 18:09:50|13551.7|13536.7|13551.7|13536.7|13551.7|13536.7|13551.7|13536.7|4
1649095800000|2022-04-04 18:10:00|13551.4|13536.4|13549.7|13534.7|13552.4|13537.4|13549.7|13534.7|10
1649095810000|2022-04-04 18:10:10|13549.4|13534.4|13550.9|13535.9|13550.9|13535.9|13549.4|13534.4|1
1649095820000|2022-04-04 18:10:20|13550.5|13535.5|13549.9|13534.9|13550.5|13535.5|13549.9|13534.9|1
1649095830000|2022-04-04 18:10:30|13550|13535|13549.4|13534.4|13550.2|13535.2|13549.4|13534.4|0
1649095850000|2022-04-04 18:10:50|13549.7|13534.7|13551.9|13536.9|13556.7|13541.7|13549.7|13534.7|18
1649095860000|2022-04-04 18:11:00|13551.6|13536.6|13550.6|13535.6|13552.3|13537.3|13549.5|13534.5|9
1649095870000|2022-04-04 18:11:10|13550.4|13535.4|13552.7|13537.7|13552.7|13537.7|13549.9|13534.9|3
1649095890000|2022-04-04 18:11:30|13553.1|13538.1|13552.2|13537.2|13553.7|13538.7|13551.1|13536.1|3
1649095900000|2022-04-04 18:11:40|13551.4|13536.4|13552.6|13537.6|13552.6|13537.6|13549.9|13534.9|4
1649095910000|2022-04-04 18:11:50|13552.4|13537.4|13553.1|13538.1|13553.1|13538.1|13552.4|13537.4|1
1649095920000|2022-04-04 18:12:00|13553.3|13538.3|13547.6|13532.6|13553.3|13538.3|13546.3|13531.3|12
1649095930000|2022-04-04 18:12:10|13547.7|13532.7|13547.2|13532.2|13549.5|13534.5|13547.2|13532.2|4
1649095940000|2022-04-04 18:12:20|13548.1|13533.1|13547.4|13532.4|13548.2|13533.2|13547.2|13532.2|0
1649095950000|2022-04-04 18:12:30|13547.2|13532.2|13546|13531|13547.2|13532.2|13546|13531|4
1649095960000|2022-04-04 18:12:40|13545|13530|13544.9|13529.9|13545|13530|13544.5|13529.5|11
1649095980000|2022-04-04 18:13:00|13542.9|13527.9|13543.3|13528.3|13544.7|13529.7|13542.6|13527.6|22
1649095990000|2022-04-04 18:13:10|13543.1|13528.1|13542.3|13527.3|13543.1|13528.1|13541.6|13526.6|6
1649096000000|2022-04-04 18:13:20|13541.3|13526.3|13539.6|13524.6|13541.3|13526.3|13539.6|13524.6|2
1649096010000|2022-04-04 18:13:30|13540.6|13525.6|13543.4|13528.4|13543.4|13528.4|13540.6|13525.6|1
1649096020000|2022-04-04 18:13:40|13543.1|13528.1|13539.6|13524.6|13543.1|13528.1|13538.6|13523.6|3
1649096030000|2022-04-04 18:13:50|13539.8|13524.8|13539.2|13524.2|13541.3|13526.3|13538.8|13523.8|42
1649096040000|2022-04-04 18:14:00|13539.1|13524.1|13539.9|13524.9|13542.4|13527.4|13538.9|13523.9|51
1649096050000|2022-04-04 18:14:10|13540.3|13525.3|13542.3|13527.3|13542.3|13527.3|13540.3|13525.3|57
1649096060000|2022-04-04 18:14:20|13542.6|13527.6|13531.3|13516.3|13543.8|13528.8|13531|13516|91
1649096070000|2022-04-04 18:14:30|13531.8|13516.8|13543.4|13528.4|13544.3|13529.3|13531|13516|81
1649096080000|2022-04-04 18:14:40|13543.9|13528.9|13561.8|13546.8|13561.8|13546.8|13543.9|13528.9|73
1649096090000|2022-04-04 18:14:50|13561.4|13546.4|13547.1|13532.1|13561.4|13546.4|13547.1|13532.1|72
1649096100000|2022-04-04 18:15:00|13547.5|13532.5|13550.1|13535.1|13552.6|13537.6|13547.5|13532.5|11
1649096110000|2022-04-04 18:15:10|13550.5|13535.5|13550|13535|13550.5|13535.5|13550|13535|0
1649096120000|2022-04-04 18:15:20|13549.6|13534.6|13549.5|13534.5|13549.6|13534.6|13549.3|13534.3|2
1649096130000|2022-04-04 18:15:30|13549.2|13534.2|13548.5|13533.5|13549.2|13534.2|13548.5|13533.5|0
1649096150000|2022-04-04 18:15:50|||||||||2
1649096160000|2022-04-04 18:16:00|||||||||1
1649096170000|2022-04-04 18:16:10|||||||||1
1649096180000|2022-04-04 18:16:20|13548.2|13533.2|13547.8|13532.8|13548.2|13533.2|13547.8|13532.8|0
1649096200000|2022-04-04 18:16:40|13546|13531|13547.3|13532.3|13547.3|13532.3|13546|13531|10
1649096210000|2022-04-04 18:16:50|13548|13533|13548.3|13533.3|13548.3|13533.3|13548|13533|3
1649096220000|2022-04-04 18:17:00|13548|13533|13543.1|13528.1|13548|13533|13543.1|13528.1|5
1649096230000|2022-04-04 18:17:10|13543.2|13528.2|13541.9|13526.9|13543.2|13528.2|13541.9|13526.9|2
1649096240000|2022-04-04 18:17:20|13541.1|13526.1|13541.1|13526.1|13541.1|13526.1|13541.1|13526.1|0
1649096250000|2022-04-04 18:17:30|13542.3|13527.3|13542.3|13527.3|13542.3|13527.3|13542.3|13527.3|1
1649096260000|2022-04-04 18:17:40|13537.8|13522.8|13536.8|13521.8|13537.8|13522.8|13536.8|13521.8|1
1649096280000|2022-04-04 18:18:00|13534.9|13519.9|13534.9|13519.9|13534.9|13519.9|13534.9|13519.9|1
1649096290000|2022-04-04 18:18:10|13534.6|13519.6|13533.6|13518.6|13534.6|13519.6|13533.2|13518.2|0
1649096300000|2022-04-04 18:18:20|13531.1|13516.1|13529.9|13514.9|13531.1|13516.1|13529.4|13514.4|3
1649096310000|2022-04-04 18:18:30|13530.1|13515.1|13530.1|13515.1|13530.1|13515.1|13530.1|13515.1|0
1649096320000|2022-04-04 18:18:40|13529.5|13514.5|13532.6|13517.6|13532.6|13517.6|13526.3|13511.3|4
1649096330000|2022-04-04 18:18:50|13532.3|13517.3|13529.9|13514.9|13532.3|13517.3|13529.9|13514.9|1
1649096340000|2022-04-04 18:19:00|13527.6|13512.6|13532.8|13517.8|13532.8|13517.8|13527.6|13512.6|5
1649096350000|2022-04-04 18:19:10|13532.9|13517.9|13534.8|13519.8|13534.8|13519.8|13531.3|13516.3|0
1649096360000|2022-04-04 18:19:20|13533.9|13518.9|13533.9|13518.9|13533.9|13518.9|13533.9|13518.9|0
1649096370000|2022-04-04 18:19:30|13531.6|13516.6|13532.4|13517.4|13533.9|13518.9|13531.4|13516.4|0
1649096380000|2022-04-04 18:19:40|13528.6|13513.6|13533.9|13518.9|13533.9|13518.9|13528.6|13513.6|3
1649096390000|2022-04-04 18:19:50|13534.1|13519.1|13538.4|13513.4|13538.4|13519.1|13525.3|13510.3|9
1649120400000|2022-04-05 01:00:00|13539.8|13524.8|13561|13523.5|13562.3|13543.4|13536|13521|20
1649120410000|2022-04-05 01:00:10|13560.7|13523.2|13561.4|13523.9|13561.4|13523.9|13560|13522.5|18
1649120420000|2022-04-05 01:00:20|13560.3|13522.8|13560.5|13523|13560.5|13523|13560.3|13522.8|25
1649120430000|2022-04-05 01:00:30|13560.8|13523.3|13561.3|13523.8|13561.3|13523.8|13560.8|13523.3|1
1649120440000|2022-04-05 01:00:40|13555.6|13530.6|13557.3|13542.3|13562|13542.3|13552|13524.5|1
1649120450000|2022-04-05 01:00:50|13555.6|13530.6|13554.9|13529.9|13555.6|13530.6|13554.9|13529.9|4
1649120460000|2022-04-05 01:01:00|13554.6|13529.6|13555.8|13540.8|13555.8|13540.8|13550.7|13529.6|1
1649120470000|2022-04-05 01:01:10|13555|13540|13556.2|13541.2|13556.2|13541.2|13554.8|13539.8|0
1649120480000|2022-04-05 01:01:20|13556.7|13541.7|13562.1|13547.1|13562.3|13547.3|13556.7|13541.7|1
1649120490000|2022-04-05 01:01:30|13561.8|13546.8|13558.7|13543.7|13561.8|13546.8|13558.7|13543.7|0
1649120500000|2022-04-05 01:01:40|13559.2|13544.2|13559.2|13544.2|13559.2|13544.2|13559.2|13544.2|0
1649120530000|2022-04-05 01:02:10|13557.8|13542.8|13557.2|13542.2|13557.8|13542.8|13557.1|13542.1|1
1649120550000|2022-04-05 01:02:30|13555.8|13540.8|13555.5|13540.5|13555.8|13540.8|13555.5|13540.5|2
1649120560000|2022-04-05 01:02:40|13556.2|13541.2|13557.2|13542.2|13557.2|13542.2|13556.2|13541.2|1
1649120570000|2022-04-05 01:02:50|13557|13542|13557.8|13542.8|13557.8|13542.8|13557|13542|0
1649120620000|2022-04-05 01:03:40|13558.4|13543.4|13558.4|13543.4|13558.4|13543.4|13558.4|13543.4|0
1649120670000|2022-04-05 01:04:30|13558.5|13543.5|13559.9|13544.9|13560|13545|13558.5|13543.5|3
1649120690000|2022-04-05 01:04:50|13560|13545|13560|13545|13560|13545|13560|13545|1
1649120700000|2022-04-05 01:05:00|13559.9|13544.9|13561|13546|13561.2|13546.2|13559.7|13544.7|2
1649120710000|2022-04-05 01:05:10|13561.7|13546.7|13564.3|13549.3|13564.3|13549.3|13561.7|13546.7|4
1649120720000|2022-04-05 01:05:20|13565.7|13550.7|13571.8|13556.8|13571.8|13556.8|13565.7|13550.7|1
1649120730000|2022-04-05 01:05:30|13573.2|13558.2|13569.4|13554.4|13573.2|13558.2|13569.4|13554.4|2
1649120740000|2022-04-05 01:05:40|13574.1|13549.1|13567|13552|13574.1|13553.1|13567|13549.1|0
1649120750000|2022-04-05 01:05:50|13566.7|13551.7|13553.7|13538.7|13566.7|13551.7|13553.7|13538.7|1
1649120760000|2022-04-05 01:06:00|13551.1|13536.1|13558.3|13533.3|13558.3|13536.1|13549.8|13533.3|2
1649120770000|2022-04-05 01:06:10|13565.2|13527.7|13566.6|13529.1|13566.6|13529.1|13565.2|13527.7|0
1649120780000|2022-04-05 01:06:20|13560.6|13535.6|13562.3|13537.3|13562.3|13537.3|13560.6|13535.6|0
1649120800000|2022-04-05 01:06:40|13562.6|13537.6|13562.6|13537.6|13562.6|13537.6|13562.6|13537.6|0
1649120810000|2022-04-05 01:06:50|13561.9|13536.9|13556.2|13541.2|13561.9|13542|13556.2|13536.9|3
1649120820000|2022-04-05 01:07:00|13555.8|13540.8|13556.5|13541.5|13556.5|13541.5|13555.8|13540.8|0
1649120830000|2022-04-05 01:07:10|13557.5|13542.5|13557.5|13542.5|13557.5|13542.5|13557.5|13542.5|0
1649120840000|2022-04-05 01:07:20|13554.3|13539.3|13550.1|13535.1|13554.3|13539.3|13543.8|13528.8|1
1649120860000|2022-04-05 01:07:40|13550.3|13535.3|13550.3|13535.3|13550.3|13535.3|13550.3|13535.3|0
1649120870000|2022-04-05 01:07:50|13549.3|13534.3|13549.3|13534.3|13549.3|13534.3|13549.3|13534.3|0
1649120900000|2022-04-05 01:08:20|13549.4|13534.4|13549.3|13534.3|13549.5|13534.5|13549.3|13534.3|1
1649120940000|2022-04-05 01:09:00|13549.4|13534.4|13549.4|13534.4|13549.4|13534.4|13549.4|13534.4|0
1649120950000|2022-04-05 01:09:10|13549.5|13534.5|13549.8|13534.8|13549.8|13534.8|13549.5|13534.5|0
1649120970000|2022-04-05 01:09:30|13550.5|13535.5|13550.5|13535.5|13550.5|13535.5|13550.5|13535.5|0
1649120980000|2022-04-05 01:09:40|13549.5|13534.5|13549.5|13534.5|13549.5|13534.5|13549.5|13534.5|0
1649121020000|2022-04-05 01:10:20|13550|13535|13550|13535|13550|13535|13550|13535|0
1649121070000|2022-04-05 01:11:10|13550.2|13535.2|13550.4|13535.4|13550.5|13535.5|13550.2|13535.2|0
1649121090000|2022-04-05 01:11:30|13550|13535|13549.9|13534.9|13550.2|13535.2|13549.6|13534.6|0
1649121100000|2022-04-05 01:11:40|13549.7|13534.7|13544.9|13529.9|13549.7|13534.7|13539.8|13524.4|1
1649121110000|2022-04-05 01:11:50|13550.8|13525.8|13543.4|13528.4|13551.2|13536.2|13539.8|13524.8|16
1649121120000|2022-04-05 01:12:00|13544.8|13529.8|13550.7|13535.7|13550.7|13535.7|13544.8|13525.1|19
1649121130000|2022-04-05 01:12:10|13551.2|13536.2|13551.2|13536.2|13551.2|13536.2|13551.2|13536.2|0
1649121160000|2022-04-05 01:12:40|13552.3|13537.3|13553.2|13538.2|13555.4|13540.4|13552.3|13537.3|1
1649121170000|2022-04-05 01:12:50|13553.4|13538.4|13553.2|13538.2|13553.7|13538.7|13553.2|13538.2|0
1649121180000|2022-04-05 01:13:00|13554.3|13539.3|13554.3|13539.3|13554.3|13539.3|13554.3|13539.3|1
1649121190000|2022-04-05 01:13:10|13552.8|13537.8|13552.8|13537.8|13552.8|13537.8|13552.8|13537.8|0
1649121200000|2022-04-05 01:13:20|13552.7|13537.7|13553.7|13538.7|13553.7|13538.7|13552.7|13537.7|0
1649121270000|2022-04-05 01:14:30|13553.3|13538.3|13553.3|13538.3|13553.3|13538.3|13553.3|13538.3|0
1649121290000|2022-04-05 01:14:50|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|0
1649121300000|2022-04-05 01:15:00|13553.2|13538.2|13553.5|13538.5|13553.5|13538.5|13553.2|13538.2|0
1649121310000|2022-04-05 01:15:10|13552.8|13537.8|13552.8|13537.8|13552.8|13537.8|13552.8|13537.8|0
1649121320000|2022-04-05 01:15:20|13552.7|13537.7|13552.8|13537.8|13552.8|13537.8|13552.3|13537.3|0
1649121330000|2022-04-05 01:15:30|13553|13538|13553.2|13538.2|13553.2|13538.2|13553|13538|0
1649121340000|2022-04-05 01:15:40|13553|13538|13553.2|13538.2|13553.2|13538.2|13553|13538|0
1649121350000|2022-04-05 01:15:50|13553|13538|13553|13538|13553|13538|13553|13538|0
1649121360000|2022-04-05 01:16:00|13552.9|13537.9|13551.2|13536.2|13552.9|13537.9|13551|13536|0
1649121370000|2022-04-05 01:16:10|13550.3|13535.3|13550.2|13535.2|13550.3|13535.3|13550|13535|0
1649121380000|2022-04-05 01:16:20|13550|13535|13550.2|13535.2|13550.2|13535.2|13550|13535|0
1649121390000|2022-04-05 01:16:30|13550|13535|13550.2|13535.2|13550.2|13535.2|13550|13535|0
1649121400000|2022-04-05 01:16:40|13550.5|13535.5|13550.5|13535.5|13550.5|13535.5|13550.5|13535.5|0
1649121420000|2022-04-05 01:17:00|13550.4|13535.4|13550.5|13535.5|13550.5|13535.5|13550.4|13535.4|0
1649121430000|2022-04-05 01:17:10|13550.1|13535.1|13550.1|13535.1|13550.1|13535.1|13550.1|13535.1|0
1649121450000|2022-04-05 01:17:30|13549|13534|13549|13534|13549|13534|13549|13534|0
1649121460000|2022-04-05 01:17:40|13549.3|13534.3|13551.1|13536.1|13551.1|13536.1|13549.3|13534.3|0
1649121470000|2022-04-05 01:17:50|13551.7|13536.7|13551.6|13536.6|13551.7|13536.7|13551.6|13536.6|0
1649121480000|2022-04-05 01:18:00|13551.7|13536.7|13552.1|13537.1|13552.1|13537.1|13551.7|13536.7|0
1649121500000|2022-04-05 01:18:20|13552.3|13537.3|13552.1|13537.1|13552.3|13537.3|13552.1|13537.1|0
1649121520000|2022-04-05 01:18:40|13552.6|13537.6|13552.5|13537.5|13552.6|13537.6|13552.5|13537.5|0
1649121540000|2022-04-05 01:19:00|13552.6|13537.6|13552.6|13537.6|13552.6|13537.6|13552.6|13537.6|0
1649121550000|2022-04-05 01:19:10|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|13553.1|13538.1|0
1649121560000|2022-04-05 01:19:20|13553.6|13538.6|13555.3|13540.3|13555.3|13540.3|13553.6|13538.6|0
1649121570000|2022-04-05 01:19:30|13555.8|13540.8|13555.8|13540.8|13555.8|13540.8|13555.8|13540.8|0
1649121590000|2022-04-05 01:19:50|13555.3|13540.3|13555.3|13540.3|13555.3|13540.3|13555.3|13540.3|0
1649121600000|2022-04-05 01:20:00|13554.1|13539.1|13550|13535|13554.1|13539.1|13550|13535|1
1649121610000|2022-04-05 01:20:10|13552.3|13537.3|13550.3|13535.3|13552.3|13537.3|13550.3|13535.3|4
1649121620000|2022-04-05 01:20:20|13548.7|13533.7|13546.9|13531.9|13548.8|13533.8|13545.6|13530.6|0
1649121630000|2022-04-05 01:20:30|13547.4|13532.4|13547.3|13532.3|13547.4|13532.4|13546.1|13531.1|0
1649121640000|2022-04-05 01:20:40|13547.1|13532.1|13546.9|13531.9|13547.4|13532.4|13545.9|13530.9|0
1649121650000|2022-04-05 01:20:50|13547.1|13532.1|13546.6|13531.6|13547.1|13532.1|13546.4|13531.4|0
1649121660000|2022-04-05 01:21:00|13547.6|13532.6|13546.1|13531.1|13548.1|13533.1|13546.1|13531.1|1
1649121680000|2022-04-05 01:21:20|13545.9|13530.9|13545.6|13530.6|13546.3|13531.3|13545.6|13530.6|0
1649121690000|2022-04-05 01:21:30|13545.5|13530.5|13545.2|13530.2|13546.5|13531.5|13545.2|13530.2|0
1649121700000|2022-04-05 01:21:40|13546.2|13531.2|13545.7|13530.7|13546.2|13531.2|13545.5|13530.5|0
1649121710000|2022-04-05 01:21:50|13545|13530|13543.5|13528.5|13545|13530|13543.5|13528.5|0
1649121720000|2022-04-05 01:22:00|13542.8|13527.8|13543.1|13528.1|13543.3|13528.3|13542.8|13527.8|0
1649121730000|2022-04-05 01:22:10|13542.5|13527.5|13538.1|13523.1|13546.5|13527.5|13538.1|13520.1|0
1649121740000|2022-04-05 01:22:20|13538.3|13523.3|13538.1|13523.1|13538.6|13523.6|13538.1|13523.1|0
1649121750000|2022-04-05 01:22:30|13538.6|13523.6|13536.6|13521.6|13538.6|13523.6|13536.6|13521.6|0
1649121760000|2022-04-05 01:22:40|13537.1|13522.1|13536.5|13521.5|13537.1|13522.1|13536.5|13521.5|0
1649121770000|2022-04-05 01:22:50|13536|13521|13535.6|13520.6|13536|13521|13535.6|13520.6|0
1649121780000|2022-04-05 01:23:00|13535.8|13520.8|13539.1|13524.1|13543.2|13524.2|13535.8|13518.2|1
1649121790000|2022-04-05 01:23:10|13538.8|13523.8|13542.2|13527.2|13542.2|13527.2|13538.8|13523.8|0
1649121800000|2022-04-05 01:23:20|13543.1|13528.1|13547.1|13532.1|13547.2|13532.2|13543.1|13528.1|1
1649121830000|2022-04-05 01:23:50|13551.7|13526.7|13544.1|13529.1|13551.7|13529.7|13544.1|13526.7|0
1649121840000|2022-04-05 01:24:00|13543.4|13528.4|13543.2|13528.2|13543.4|13528.4|13543.2|13528.2|0
1649121850000|2022-04-05 01:24:10|13542.9|13527.9|13542.9|13527.9|13542.9|13527.9|13542.9|13527.9|0
1649121880000|2022-04-05 01:24:40|13544.4|13529.4|13543.7|13528.7|13544.4|13529.4|13541.6|13526.6|0
1649121890000|2022-04-05 01:24:50|13543.2|13528.2|13543|13528|13543.2|13528.2|13543|13528|0
1649121900000|2022-04-05 01:25:00|13542.2|13527.2|13544.9|13529.9|13544.9|13529.9|13542.2|13527.2|0
1649121910000|2022-04-05 01:25:10|13544.5|13529.5|13546.7|13531.7|13546.8|13531.8|13543.7|13528.7|0
1649121920000|2022-04-05 01:25:20|13546.8|13531.8|13547.2|13532.2|13547.2|13532.2|13546.8|13531.8|0
1649121940000|2022-04-05 01:25:40|13547.5|13532.5|13548.7|13533.7|13548.7|13533.7|13547.5|13532.5|0
1649121950000|2022-04-05 01:25:50|13548.2|13533.2|13548.2|13533.2|13548.2|13533.2|13548.2|13533.2|0
1649121960000|2022-04-05 01:26:00|13548.3|13533.3|13549.7|13534.7|13549.7|13534.7|13548.3|13533.3|0
1649121970000|2022-04-05 01:26:10|13549.8|13534.8|13550.2|13535.2|13550.2|13535.2|13549.8|13534.8|0
1649121990000|2022-04-05 01:26:30|13551.2|13536.2|13551.2|13536.2|13551.2|13536.2|13551.2|13536.2|0
1649122010000|2022-04-05 01:26:50|13551.5|13536.5|13552.1|13537.1|13552.3|13537.3|13551.5|13536.5|1
1649122020000|2022-04-05 01:27:00|13552.3|13537.3|13552.4|13537.4|13552.8|13537.8|13552.3|13537.3|0
1649122030000|2022-04-05 01:27:10|13552.8|13537.8|13552.8|13537.8|13552.8|13537.8|13552.8|13537.8|0
1649122040000|2022-04-05 01:27:20|13553.3|13538.3|13553.3|13538.3|13553.3|13538.3|13553.3|13538.3|0
1649122080000|2022-04-05 01:28:00|13553.2|13538.2|13553.7|13538.7|13553.7|13538.7|13553.2|13538.2|0
1649122110000|2022-04-05 01:28:30|13554.2|13539.2|13554.7|13539.7|13554.7|13539.7|13554.2|13539.2|0
1649122140000|2022-04-05 01:29:00|13555.5|13540.5|13555.5|13540.5|13555.5|13540.5|13555.5|13540.5|0
1649122200000|2022-04-05 01:30:00|13555.4|13540.4|13552.1|13537.1|13555.4|13540.4|13552.1|13537.1|2
1649122210000|2022-04-05 01:30:10|13551.7|13536.7|13551.7|13536.7|13551.7|13536.7|13551.7|13536.7|0
1649122320000|2022-04-05 01:32:00|13552.2|13537.2|13552.2|13537.2|13552.2|13537.2|13552.2|13537.2|0
1649122350000|2022-04-05 01:32:30|13551.7|13536.7|13551.7|13536.7|13551.7|13536.7|13551.7|13536.7|0
1649122460000|2022-04-05 01:34:20|13552.2|13537.2|13552.2|13537.2|13552.2|13537.2|13552.2|13537.2|0
1649122470000|2022-04-05 01:34:30|13551.8|13536.8|13551.6|13536.6|13551.8|13536.8|13551.6|13536.6|0
1649122480000|2022-04-05 01:34:40|13552.2|13537.2|13555.1|13540.1|13555.1|13540.1|13552.2|13537.2|0
1649122490000|2022-04-05 01:34:50|13555.9|13540.9|13557.7|13542.7|13558.2|13543.2|13555.9|13540.9|0
1649122500000|2022-04-05 01:35:00|13558.3|13543.3|13559|13544|13559|13544|13558.3|13543.3|0
1649122510000|2022-04-05 01:35:10|13559.3|13544.3|13559.3|13544.3|13559.3|13544.3|13559.3|13544.3|0
1649122560000|2022-04-05 01:36:00|13557.6|13542.6|13556.7|13541.7|13557.6|13542.6|13555.7|13540.7|1
1649122570000|2022-04-05 01:36:10|13555.5|13540.5|13555.2|13540.2|13555.5|13540.5|13555|13540|0
1649122590000|2022-04-05 01:36:30|13555.5|13540.5|13555.5|13540.5|13555.5|13540.5|13555.5|13540.5|0
1649122600000|2022-04-05 01:36:40|13556|13541|13556|13541|13556|13541|13555.5|13540.5|0
1649122610000|2022-04-05 01:36:50|13555.5|13540.5|13555.7|13540.7|13555.7|13540.7|13555.5|13540.5|0
1649122620000|2022-04-05 01:37:00|13556|13541|13556.2|13541.2|13556.2|13541.2|13556|13541|0
1649122630000|2022-04-05 01:37:10|13555.7|13540.7|13555.8|13540.8|13555.8|13540.8|13555.7|13540.7|0
1649122640000|2022-04-05 01:37:20|13555.7|13540.7|13556.2|13541.2|13556.2|13541.2|13555.7|13540.7|0
1649122650000|2022-04-05 01:37:30|13555.7|13540.7|13555.8|13540.8|13555.8|13540.8|13555.7|13540.7|0
1649122660000|2022-04-05 01:37:40|13556.2|13541.2|13556.2|13541.2|13556.2|13541.2|13555.7|13540.7|0
1649122670000|2022-04-05 01:37:50|13556|13541|13556.2|13541.2|13556.2|13541.2|13555.5|13540.5|0
1649122680000|2022-04-05 01:38:00|13556|13541|13556.2|13541.2|13556.2|13541.2|13555.7|13540.7|0
1649122690000|2022-04-05 01:38:10|13556|13541|13556|13541|13556|13541|13555.8|13540.8|0
1649122700000|2022-04-05 01:38:20|13555.8|13540.8|13556|13541|13556|13541|13555.8|13540.8|0
1649122710000|2022-04-05 01:38:30|13556.3|13541.3|13555.7|13540.7|13556.3|13541.3|13555.7|13540.7|0
1649122720000|2022-04-05 01:38:40|13556.2|13541.2|13556.2|13541.2|13556.2|13541.2|13555|13540|0
1649122730000|2022-04-05 01:38:50|13555.5|13540.5|13556.2|13541.2|13556.2|13541.2|13555.5|13540.5|0
1649122740000|2022-04-05 01:39:00|13556|13541|13555.8|13540.8|13556|13541|13555|13540|0
1649122750000|2022-04-05 01:39:10|13556.2|13541.2|13556|13541|13556.2|13541.2|13555.5|13540.5|0
1649122760000|2022-04-05 01:39:20|13555.5|13540.5|13556|13541|13556|13541|13555.5|13540.5|0
1649122770000|2022-04-05 01:39:30|13556.3|13541.3|13556.3|13541.3|13556.3|13541.3|13555.8|13540.8|0
1649122780000|2022-04-05 01:39:40|13555.8|13540.8|13556.3|13541.3|13556.3|13541.3|13555.8|13540.8|0
1649122790000|2022-04-05 01:39:50|13555.8|13540.8|13555.6|13540.6|13555.8|13540.8|13555|13540|0
1649122800000|2022-04-05 01:40:00|13556.3|13541.3|13556|13541|13556.3|13541.3|13555.8|13540.8|0
1649122810000|2022-04-05 01:40:10|13556.3|13541.3|13556.3|13541.3|13556.3|13541.3|13555|13540|0
1649122820000|2022-04-05 01:40:20|13556.2|13541.2|13556|13541|13556.2|13541.2|13555.8|13540.8|0
1649122830000|2022-04-05 01:40:30|13556.3|13541.3|13556.3|13541.3|13556.3|13541.3|13556|13541|0
1649122840000|2022-04-05 01:40:40|13555.8|13540.8|13556|13541|13556|13541|13555.8|13540.8|0
1649122850000|2022-04-05 01:40:50|13556.2|13541.2|13556|13541|13556.2|13541.2|13555.8|13540.8|0
1649122860000|2022-04-05 01:41:00|13556.3|13541.3|13556|13541|13556.3|13541.3|13555.8|13540.8|0
1649122870000|2022-04-05 01:41:10|13556.3|13541.3|13556.2|13541.2|13556.3|13541.3|13555.8|13540.8|0
1649122880000|2022-04-05 01:41:20|13555.7|13540.7|13556.3|13541.3|13556.3|13541.3|13555.7|13540.7|0
1649122890000|2022-04-05 01:41:30|13555.8|13540.8|13556.3|13541.3|13556.3|13541.3|13555.8|13540.8|0
1649122900000|2022-04-05 01:41:40|13555.8|13540.8|13556.3|13541.3|13556.3|13541.3|13555.8|13540.8|0
1649122910000|2022-04-05 01:41:50|13556.2|13541.2|13556|13541|13556.2|13541.2|13556|13541|0
1649122920000|2022-04-05 01:42:00|13556.3|13541.3|13556.2|13541.2|13556.3|13541.3|13555|13540|0
1649122930000|2022-04-05 01:42:10|13555.7|13540.7|13556|13541|13556|13541|13555.7|13540.7|0
1649122940000|2022-04-05 01:42:20|13556.2|13541.2|13555.6|13540.6|13556.2|13541.2|13555.4|13540.4|0
1649122950000|2022-04-05 01:42:30|13556.3|13541.3|13556.3|13541.3|13556.3|13541.3|13555.5|13540.5|0
1649122960000|2022-04-05 01:42:40|13556.2|13541.2|13556.3|13541.3|13556.3|13541.3|13556|13541|0
1649122970000|2022-04-05 01:42:50|13556.2|13541.2|13555.6|13540.6|13556.2|13541.2|13555.4|13540.4|0
1649122980000|2022-04-05 01:43:00|13556.3|13541.3|13556.3|13541.3|13556.3|13541.3|13555.9|13540.9|0
1649122990000|2022-04-05 01:43:10|13555.8|13540.8|13556.3|13541.3|13556.3|13541.3|13555|13540|0
1649123000000|2022-04-05 01:43:20|13556.2|13541.2|13556.2|13541.2|13556.2|13541.2|13555.8|13540.8|0
1649123010000|2022-04-05 01:43:30|13555.7|13540.7|13556.2|13541.2|13556.2|13541.2|13555.7|13540.7|0
1649123020000|2022-04-05 01:43:40|13556|13541|13556|13541|13556|13541|13555.8|13540.8|0
1649123030000|2022-04-05 01:43:50|13556.2|13541.2|13556.3|13541.3|13556.3|13541.3|13556.2|13541.2|0
1649123040000|2022-04-05 01:44:00|13556.2|13541.2|13556.3|13541.3|13556.3|13541.3|13556|13541|0
1649123050000|2022-04-05 01:44:10|13556.2|13541.2|13556.3|13541.3|13556.3|13541.3|13556.2|13541.2|0
1649123060000|2022-04-05 01:44:20|13555.8|13540.8|13556.3|13541.3|13556.3|13541.3|13555.8|13540.8|0
1649123070000|2022-04-05 01:44:30|13556.2|13541.2|13555.8|13540.8|13556.2|13541.2|13555.7|13540.7|0
1649123080000|2022-04-05 01:44:40|13556.3|13541.3|13556.2|13541.2|13556.3|13541.3|13556.2|13541.2|0
1649123100000|2022-04-05 01:45:00|13556|13541|13556.2|13541.2|13556.3|13541.3|13555.7|13540.7|0
1649123110000|2022-04-05 01:45:10|13556.3|13541.3|13556.3|13541.3|13556.3|13541.3|13555.4|13540.4|0
1649123120000|2022-04-05 01:45:20|13556.2|13541.2|13556.2|13541.2|13556.3|13541.3|13556|13541|0
1649123130000|2022-04-05 01:45:30|13555.7|13540.7|13556.3|13541.3|13556.3|13541.3|13555.7|13540.7|0
1649123140000|2022-04-05 01:45:40|13556.2|13541.2|13555.8|13540.8|13556.2|13541.2|13555.8|13540.8|0
1649123150000|2022-04-05 01:45:50|13556.3|13541.3|13556.2|13541.2|13556.3|13541.3|13555.9|13540.9|0
1649123160000|2022-04-05 01:46:00|13556.1|13541.1|13556.1|13541.1|13556.1|13541.1|13556.1|13541.1|0
1649123170000|2022-04-05 01:46:10|13555.6|13540.6|13555.9|13540.9|13555.9|13540.9|13555.6|13540.6|0
1649123180000|2022-04-05 01:46:20|13556.1|13541.1|13556.1|13541.1|13556.1|13541.1|13555.6|13540.6|0
1649123190000|2022-04-05 01:46:30|13556|13541|13556.1|13541.1|13556.1|13541.1|13556|13541|0
1649123200000|2022-04-05 01:46:40|13556.3|13541.3|13555.8|13540.8|13556.3|13541.3|13555.8|13540.8|0
1649123210000|2022-04-05 01:46:50|13556|13541|13555.8|13540.8|13556|13541|13555.5|13540.5|0
1649123220000|2022-04-05 01:47:00|13556.1|13541.1|13556.1|13541.1|13556.1|13541.1|13555.9|13540.9|0
1649123240000|2022-04-05 01:47:20|13555.6|13540.6|13556.1|13541.1|13556.1|13541.1|13555.6|13540.6|0
1649123250000|2022-04-05 01:47:30|13556|13541|13556.1|13541.1|13556.1|13541.1|13556|13541|0
1649123260000|2022-04-05 01:47:40|13556|13541|13556.1|13541.1|13556.1|13541.1|13556|13541|0
1649123270000|2022-04-05 01:47:50|13556|13541|13555.8|13540.8|13556.3|13541.3|13555.8|13540.8|0
1649123280000|2022-04-05 01:48:00|13556.1|13541.1|13556.1|13541.1|13556.1|13541.1|13556|13541|0
1649123340000|2022-04-05 01:49:00|13559.1|13544.1|13559.3|13544.3|13559.3|13544.3|13559.1|13544.1|0
1649123490000|2022-04-05 01:51:30|13560.8|13545.8|13560.8|13545.8|13560.8|13545.8|13560.8|13545.8|0
1649123620000|2022-04-05 01:53:40|13561.1|13546.1|13561.1|13546.1|13561.1|13546.1|13561.1|13546.1|1
1649123670000|2022-04-05 01:54:30|13561|13546|13561|13546|13561|13546|13561|13546|0
1649123710000|2022-04-05 01:55:10|13561.6|13546.6|13563.4|13548.4|13563.4|13548.4|13561.6|13546.6|0
1649123770000|2022-04-05 01:56:10|13562.7|13547.7|13562.7|13547.7|13562.7|13547.7|13562.7|13547.7|0
1649123780000|2022-04-05 01:56:20|13564.3|13549.3|13564.2|13549.2|13564.3|13549.3|13564.2|13549.2|0
1649123790000|2022-04-05 01:56:30|13564.6|13549.6|13565.3|13550.3|13565.3|13550.3|13564.6|13549.6|0
1649123800000|2022-04-05 01:56:40|13565.2|13550.2|13565.2|13550.2|13566.3|13551.3|13565.2|13550.2|0
1649123810000|2022-04-05 01:56:50|13565.8|13550.8|13565.2|13550.2|13566.8|13551.8|13565.2|13550.2|0
1649123830000|2022-04-05 01:57:10|13564.8|13549.8|13564.8|13549.8|13564.8|13549.8|13564.8|13549.8|0
1649123950000|2022-04-05 01:59:10|13563.8|13548.8|13562|13547|13563.8|13548.8|13561.5|13546.5|0
1649124200000|2022-04-05 02:03:20|13562.3|13547.3|13560.7|13545.7|13562.3|13547.3|13560.7|13545.7|1
1649124230000|2022-04-05 02:03:50|13564.2|13539.2|13562.7|13547.7|13564.2|13547.7|13561.4|13539.2|0
1649124240000|2022-04-05 02:04:00|13563.3|13548.3|13563.3|13548.3|13563.3|13548.3|13563.3|13548.3|0
1649124250000|2022-04-05 02:04:10|13563.9|13548.9|13567.1|13552.1|13567.1|13552.1|13563.9|13548.9|0
1649124380000|2022-04-05 02:06:20|13567.6|13552.6|13567.6|13552.6|13567.6|13552.6|13567.6|13552.6|0
1649124430000|2022-04-05 02:07:10|13570.8|13555.8|13572.6|13557.6|13572.6|13557.6|13570.8|13555.8|1
1649124490000|2022-04-05 02:08:10|13572.3|13557.3|13572.3|13557.3|13572.3|13557.3|13572.3|13557.3|1
1649124510000|2022-04-05 02:08:30|13572.1|13557.1|13572.1|13557.1|13572.1|13557.1|13572.1|13557.1|0
1649124620000|2022-04-05 02:10:20|13572.5|13557.5|13572.2|13557.2|13572.5|13557.5|13572.2|13557.2|1
1649124630000|2022-04-05 02:10:30|13570.8|13555.8|13571.9|13556.9|13571.9|13556.9|13570.8|13555.8|0
1649124640000|2022-04-05 02:10:40|13572.3|13557.3|13572.3|13557.3|13572.3|13557.3|13572.3|13557.3|0
1649124650000|2022-04-05 02:10:50|13572.1|13557.1|13572.1|13557.1|13572.1|13557.1|13572.1|13557.1|0
1649124660000|2022-04-05 02:11:00|||||||||1
1649124690000|2022-04-05 02:11:30|13572.3|13557.3|13572.3|13557.3|13572.3|13557.3|13572.3|13557.3|0
1649124740000|2022-04-05 02:12:20|13571.8|13556.8|13571.8|13556.8|13571.8|13556.8|13571.8|13556.8|0
1649124770000|2022-04-05 02:12:50|13572.3|13557.3|13571.8|13556.8|13572.3|13557.3|13571.8|13556.8|0
1649124780000|2022-04-05 02:13:00|13571|13556|13570.3|13555.3|13571|13556|13569.4|13554.4|1
1649124800000|2022-04-05 02:13:20|13569.3|13554.3|13568.3|13553.3|13569.3|13554.3|13568.3|13553.3|0
1649124860000|2022-04-05 02:14:20|13568|13553|13567.3|13552.3|13568|13553|13567.3|13552.3|0
1649124870000|2022-04-05 02:14:30|13572|13547|13571.3|13546.3|13572|13547|13571.3|13546.3|0
1649124880000|2022-04-05 02:14:40|13571.2|13546.2|13571.2|13546.2|13571.2|13546.2|13571.2|13546.2|0
1649124890000|2022-04-05 02:14:50|13571.3|13546.3|13571.3|13546.3|13571.3|13546.3|13571.3|13546.3|2
1649124900000|2022-04-05 02:15:00|13571|13546|13571|13546|13571|13546|13571|13546|0
1649124920000|2022-04-05 02:15:20|13569.3|13544.3|13569.2|13544.2|13569.3|13549.3|13564.3|13544.2|2
1649124930000|2022-04-05 02:15:30|13568.8|13543.8|13568.8|13543.8|13568.8|13543.8|13568.8|13543.8|0
1649124960000|2022-04-05 02:16:00|13559|13544|13557|13542|13559|13544|13557|13542|0
1649124970000|2022-04-05 02:16:10|13556.9|13541.9|13555.7|13540.7|13556.9|13541.9|13555.7|13540.7|1
1649124980000|2022-04-05 02:16:20|13555|13540|13558.3|13543.3|13558.3|13543.3|13555|13540|0
1649125040000|2022-04-05 02:17:20|13558.6|13543.6|13559.3|13544.3|13559.3|13544.3|13558.6|13543.6|0
1649125080000|2022-04-05 02:18:00|13558.3|13543.3|13558.3|13543.3|13558.3|13543.3|13558.3|13543.3|0
1649125290000|2022-04-05 02:21:30|13557.6|13542.6|13557.6|13542.6|13557.6|13542.6|13557.6|13542.6|0
1649125550000|2022-04-05 02:25:50|13557.4|13542.4|13557.1|13542.1|13557.4|13542.4|13557.1|13542.1|0
1649125600000|2022-04-05 02:26:40|13562.3|13537.3|13562.3|13537.3|13562.3|13537.3|13562.3|13537.3|1
1649125640000|2022-04-05 02:27:20|13557|13542|13557|13542|13557|13542|13557|13542|1
1649125650000|2022-04-05 02:27:30|13557.8|13542.8|13562.1|13537.1|13562.3|13542.8|13557.8|13537.1|2
1649125660000|2022-04-05 02:27:40|||||||||1
1649125680000|2022-04-05 02:28:00|13563.9|13538.9|13563.9|13538.9|13563.9|13538.9|13563.9|13538.9|0
1649125710000|2022-04-05 02:28:30|13566|13541|13573.3|13535.8|13573.3|13541|13566|13535.8|1
1649125720000|2022-04-05 02:28:40|13573.6|13536.1|13573.6|13536.1|13573.6|13536.1|13573.6|13536.1|0
1649125790000|2022-04-05 02:29:50|13574.1|13536.6|13573.9|13536.4|13574.1|13536.6|13573.9|13536.4|1
1649125810000|2022-04-05 02:30:10|||||||||1
1649125830000|2022-04-05 02:30:30|13564.6|13549.6|13569.8|13554.8|13569.8|13554.8|13564.6|13549.6|1
1649125850000|2022-04-05 02:30:50|13569.3|13554.3|13571.6|13556.6|13573.3|13558.3|13569.3|13554.3|1
1649125860000|2022-04-05 02:31:00|13567.7|13552.7|13570.3|13545.3|13570.3|13552.7|13567.7|13545.3|0
1649126280000|2022-04-05 02:38:00|13571.4|13546.4|13571.4|13546.4|13571.4|13546.4|13571.4|13546.4|0
1649126370000|2022-04-05 02:39:30|13571.3|13546.3|13571.3|13546.3|13571.3|13546.3|13571.3|13546.3|0
1649126550000|2022-04-05 02:42:30|13585.6|13548.1|13584.7|13547.2|13585.6|13554.2|13579.2|13547.2|7
1649126590000|2022-04-05 02:43:10|13578.7|13553.7|13579.4|13554.4|13579.4|13554.4|13578.7|13553.7|0
1649126640000|2022-04-05 02:44:00|13579.9|13554.9|13579.4|13554.4|13579.9|13554.9|13579.3|13554.3|0
1649126650000|2022-04-05 02:44:10|13579.3|13554.3|13579.3|13554.3|13579.3|13554.3|13579.3|13554.3|0
1649126660000|2022-04-05 02:44:20|13578.9|13553.9|13579.1|13554.1|13579.1|13554.1|13578.9|13553.9|3
1649126670000|2022-04-05 02:44:30|13579.4|13554.4|13579.4|13554.4|13579.4|13554.4|13579.4|13554.4|0
1649126740000|2022-04-05 02:45:40|13579|13554|13576.5|13551.5|13579|13554|13576.5|13551.5|0
1649126750000|2022-04-05 02:45:50|13566.2|13551.2|13562.7|13547.7|13566.2|13551.2|13562.7|13547.7|0
1649126800000|2022-04-05 02:46:40|13566.9|13551.9|13579.6|13542.1|13579.6|13551.9|13566.9|13542.1|1
1649126820000|2022-04-05 02:47:00|13579.3|13541.8|13563.3|13548.3|13579.3|13551.2|13563.3|13541.8|0
1649126930000|2022-04-05 02:48:50|13561.7|13546.7|13561.7|13546.7|13561.7|13546.7|13561.7|13546.7|0
1649126940000|2022-04-05 02:49:00|13564.2|13539.2|13564.2|13539.2|13564.2|13539.2|13564.2|13539.2|0
1649126970000|2022-04-05 02:49:30|13566|13541|13572.7|13535.2|13572.7|13541|13566|13535.2|1
1649127000000|2022-04-05 02:50:00|13571.3|13533.8|13564.9|13539.9|13571.3|13539.9|13564.9|13533.8|0
1649127010000|2022-04-05 02:50:10|13566.9|13541.9|13567.3|13542.3|13567.4|13542.4|13566.9|13541.9|0
1649127060000|2022-04-05 02:51:00|13567.6|13542.6|13567.4|13542.4|13567.6|13542.6|13567.4|13542.4|0
1649127070000|2022-04-05 02:51:10|13567.1|13542.1|13566.9|13541.9|13567.1|13542.1|13566.9|13541.9|0
1649127130000|2022-04-05 02:52:10|13577.2|13539.7|13578.5|13541|13578.5|13541|13577.2|13539.7|0
1649127210000|2022-04-05 02:53:30|13578.1|13540.6|13578.1|13540.6|13578.1|13540.6|13578.1|13540.6|0
1649127220000|2022-04-05 02:53:40|13576|13538.5|13577|13539.5|13577|13539.5|13576|13538.5|0
1649127270000|2022-04-05 02:54:30|13576.7|13539.2|13576.7|13539.2|13576.7|13539.2|13576.7|13539.2|0
1649127330000|2022-04-05 02:55:30|13577|13539.5|13577|13539.5|13577|13539.5|13577|13539.5|0
1649127490000|2022-04-05 02:58:10|13576.2|13538.7|13576.2|13538.7|13576.2|13538.7|13576.2|13538.7|2
1649127680000|2022-04-05 03:01:20|13576.5|13539|13576.9|13539.4|13576.9|13539.4|13576.5|13539|0
1649127700000|2022-04-05 03:01:40|13563.9|13548.9|13559.6|13544.6|13563.9|13548.9|13559.6|13544.6|0
1649127720000|2022-04-05 03:02:00|13560.3|13545.3|13562.6|13547.6|13562.6|13547.6|13560.3|13545.3|0
1649127780000|2022-04-05 03:03:00|13562.5|13547.5|13561.9|13546.9|13562.5|13547.5|13561.9|13546.9|0
1649127900000|2022-04-05 03:05:00|13563.3|13548.3|13564.3|13549.3|13564.3|13549.3|13563.3|13548.3|1
1649127910000|2022-04-05 03:05:10|13572.6|13547.6|13572.2|13547.2|13572.6|13547.6|13572.2|13547.2|0
1649127920000|2022-04-05 03:05:20|13568.2|13553.2|13575.2|13550.2|13575.2|13553.2|13568.2|13550.2|0
1649128030000|2022-04-05 03:07:10|13574.9|13549.9|13574.9|13549.9|13574.9|13549.9|13574.9|13549.9|0
1649128050000|2022-04-05 03:07:30|13569.3|13554.3|13568.2|13553.2|13569.3|13554.3|13568.2|13553.2|0
1649128060000|2022-04-05 03:07:40|13573.7|13548.7|13574.7|13549.7|13574.7|13549.7|13573.7|13548.7|0
1649128070000|2022-04-05 03:07:50|13572|13557|13572|13557|13572|13557|13572|13557|0
1649128080000|2022-04-05 03:08:00|13572.2|13557.2|13572.3|13557.3|13572.3|13557.3|13572.2|13557.2|0
1649128090000|2022-04-05 03:08:10|13576.7|13551.7|13575.2|13550.2|13576.7|13551.7|13575.2|13550.2|0
1649128180000|2022-04-05 03:09:40|13574.8|13549.8|13574.8|13549.8|13574.8|13549.8|13574.8|13549.8|0
1649128250000|2022-04-05 03:10:50|13574.5|13549.5|13574.5|13549.5|13574.5|13549.5|13574.5|13549.5|0
1649128290000|2022-04-05 03:11:30|13568.9|13553.9|13568.9|13553.9|13568.9|13553.9|13568.9|13553.9|0
1649128310000|2022-04-05 03:11:50|13569.2|13554.2|13569.2|13554.2|13569.2|13554.2|13569.2|13554.2|1
1649128380000|2022-04-05 03:13:00|||||||||1
1649128630000|2022-04-05 03:17:10|13573.2|13548.2|13573.2|13548.2|13573.2|13548.2|13573.2|13548.2|1
1649128830000|2022-04-05 03:20:30|13566.7|13551.7|13568.4|13553.4|13572.2|13553.4|13566.7|13547.2|0
1649128900000|2022-04-05 03:21:40|13571.3|13556.3|13572.3|13557.3|13572.3|13557.3|13571.3|13556.3|0
1649128910000|2022-04-05 03:21:50|13572.1|13557.1|13572.1|13557.1|13572.1|13557.1|13572.1|13557.1|0
1649128920000|2022-04-05 03:22:00|13571.9|13556.9|13572.1|13557.1|13572.1|13557.1|13571.9|13556.9|0
1649128930000|2022-04-05 03:22:10|13572.9|13557.9|13573.4|13558.4|13573.4|13558.4|13572.9|13557.9|0
1649128940000|2022-04-05 03:22:20|13572.4|13557.4|13572.4|13557.4|13572.4|13557.4|13572.4|13557.4|0
1649128950000|2022-04-05 03:22:30|13571.9|13556.9|13571.9|13556.9|13571.9|13556.9|13571.9|13556.9|0
1649128970000|2022-04-05 03:22:50|13572.4|13557.4|13572.4|13557.4|13572.4|13557.4|13572.4|13557.4|0
1649128980000|2022-04-05 03:23:00|13572.2|13557.2|13571.9|13556.9|13572.2|13557.2|13571.6|13556.6|1
1649129010000|2022-04-05 03:23:30|13572.1|13557.1|13571.9|13556.9|13572.4|13557.4|13571.9|13556.9|0
1649129030000|2022-04-05 03:23:50|13568.9|13553.9|13573.9|13558.9|13573.9|13558.9|13568.9|13553.9|9
1649129080000|2022-04-05 03:24:40|13573.6|13558.6|13573.6|13558.6|13573.6|13558.6|13573.6|13558.6|0
1649129120000|2022-04-05 03:25:20|13576.8|13561.8|13578.2|13563.2|13578.2|13563.2|13576.8|13561.8|1
1649129130000|2022-04-05 03:25:30|13578.6|13563.6|13580.1|13565.1|13580.1|13565.1|13578.6|13563.6|2
1649129140000|2022-04-05 03:25:40|13579.6|13564.6|13579.6|13564.6|13579.6|13564.6|13579.6|13564.6|0
1649129160000|2022-04-05 03:26:00|13579.9|13564.9|13579.6|13564.6|13579.9|13564.9|13579.4|13564.4|0
1649129210000|2022-04-05 03:26:50|13579.2|13564.2|13577.5|13562.5|13579.2|13564.2|13577.5|13562.5|2
1649129220000|2022-04-05 03:27:00|13576.2|13561.2|13576.1|13561.1|13576.2|13561.2|13576.1|13561.1|0
1649129260000|2022-04-05 03:27:40|13576.2|13561.2|13576.2|13561.2|13576.2|13561.2|13576.2|13561.2|0
1649129300000|2022-04-05 03:28:20|||||||||1
1649129320000|2022-04-05 03:28:40|13575.7|13560.7|13575.7|13560.7|13575.7|13560.7|13575.7|13560.7|0
1649129330000|2022-04-05 03:28:50|13575.6|13560.6|13575.6|13560.6|13575.6|13560.6|13575.6|13560.6|0
1649129360000|2022-04-05 03:29:20|13575.2|13560.2|13575.4|13560.4|13575.4|13560.4|13575.2|13560.2|1
1649129370000|2022-04-05 03:29:30|13575.7|13560.7|13575.7|13560.7|13575.7|13560.7|13575.7|13560.7|0
1649129430000|2022-04-05 03:30:30|13575|13560|13573.9|13558.9|13575|13560|13573.9|13558.9|0
1649129440000|2022-04-05 03:30:40|13573.2|13558.2|13573.2|13558.2|13573.2|13558.2|13573.2|13558.2|0
1649129570000|2022-04-05 03:32:50|13573|13558|13572.9|13557.9|13573|13558|13572.9|13557.9|0
1649129690000|2022-04-05 03:34:50|13571.3|13556.3|13566.6|13551.6|13571.3|13556.3|13566.6|13551.6|0
1649129700000|2022-04-05 03:35:00|13575.2|13550.2|13575.9|13550.9|13575.9|13550.9|13575.2|13550.2|0
1649129740000|2022-04-05 03:35:40|||||||||1
1649129810000|2022-04-05 03:36:50|13575.5|13550.5|13575.7|13550.7|13575.7|13550.7|13575.5|13550.5|1
1649129830000|2022-04-05 03:37:10|13575.3|13550.3|13575.3|13550.3|13575.3|13550.3|13575.3|13550.3|0
1649129890000|2022-04-05 03:38:10|13574.7|13559.7|13574.7|13559.7|13574.7|13559.7|13574.7|13559.7|0
1649129900000|2022-04-05 03:38:20|13575.2|13560.2|13575.2|13560.2|13575.2|13560.2|13575.2|13560.2|0
1649129910000|2022-04-05 03:38:30|13575.1|13560.1|13575.1|13560.1|13575.4|13560.4|13575.1|13560.1|0
1649130060000|2022-04-05 03:41:00|13575.2|13560.2|13574.8|13559.8|13575.2|13560.2|13574.8|13559.8|0
1649130120000|2022-04-05 03:42:00|13574.9|13559.9|13574.9|13559.9|13574.9|13559.9|13574.9|13559.9|0
1649130230000|2022-04-05 03:43:50|13575.2|13560.2|13575.2|13560.2|13575.2|13560.2|13575.2|13560.2|1
1649130270000|2022-04-05 03:44:30|13575.8|13560.8|13577.3|13562.3|13577.3|13562.3|13575.8|13560.8|0
1649130280000|2022-04-05 03:44:40|13577.2|13562.2|13577.3|13562.3|13577.3|13562.3|13577.2|13562.2|0
1649130290000|2022-04-05 03:44:50|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|0
1649130300000|2022-04-05 03:45:00|13575.8|13560.8|13575.8|13560.8|13575.8|13560.8|13575.8|13560.8|0
1649130310000|2022-04-05 03:45:10|13576.1|13561.1|13577.2|13562.2|13577.2|13562.2|13576.1|13561.1|0
1649130360000|2022-04-05 03:46:00|13577.1|13562.1|13577.2|13562.2|13577.2|13562.2|13577.1|13562.1|1
1649130390000|2022-04-05 03:46:30|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|13577.2|13562.2|0
1649130400000|2022-04-05 03:46:40|13577.7|13562.7|13577.8|13562.8|13577.8|13562.8|13577.7|13562.7|0
1649130410000|2022-04-05 03:46:50|13577.7|13562.7|13577.7|13562.7|13577.7|13562.7|13577.7|13562.7|0
1649130420000|2022-04-05 03:47:00|13577.5|13562.5|13577.7|13562.7|13577.7|13562.7|13577.5|13562.5|1
1649130430000|2022-04-05 03:47:10|13577.5|13562.5|13577.6|13562.6|13577.6|13562.6|13573.8|13558.8|1
1649130440000|2022-04-05 03:47:20|13578.3|13563.3|13578.9|13563.9|13581.5|13566.5|13578.3|13563.3|0
1649130450000|2022-04-05 03:47:30|13578.5|13563.5|13578.5|13563.5|13578.5|13563.5|13578.5|13563.5|0
1649130480000|2022-04-05 03:48:00|13578.1|13563.1|13577|13562|13578.1|13563.1|13577|13562|0
1649130570000|2022-04-05 03:49:30|13576.2|13561.2|13576.4|13561.4|13576.4|13561.4|13576.2|13561.2|0
1649130580000|2022-04-05 03:49:40|13576.2|13561.2|13576.4|13561.4|13576.4|13561.4|13576.2|13561.2|0
1649130600000|2022-04-05 03:50:00|13576.2|13561.2|13576.4|13561.4|13576.4|13561.4|13576.2|13561.2|0
1649130610000|2022-04-05 03:50:10|13577|13562|13577|13562|13577|13562|13577|13562|0
1649130640000|2022-04-05 03:50:40|13576.7|13561.7|13576.9|13561.9|13576.9|13561.9|13576.7|13561.7|0
1649130650000|2022-04-05 03:50:50|13575|13560|13575|13560|13575|13560|13575|13560|0
1649130770000|2022-04-05 03:52:50|||||||||1
1649130790000|2022-04-05 03:53:10|13575.2|13560.2|13577.5|13562.5|13577.5|13562.5|13575.2|13560.2|0
1649130800000|2022-04-05 03:53:20|13577.4|13562.4|13577.4|13562.4|13577.4|13562.4|13577.4|13562.4|0
1649130900000|2022-04-05 03:55:00|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|1
1649130910000|2022-04-05 03:55:10|13577.4|13562.4|13577.4|13562.4|13577.4|13562.4|13577.4|13562.4|0
1649130930000|2022-04-05 03:55:30|13577.5|13562.5|13577.5|13562.5|13577.5|13562.5|13577.5|13562.5|0
1649130950000|2022-04-05 03:55:50|13577.7|13562.7|13578|13563|13578|13563|13577.7|13562.7|0
1649131140000|2022-04-05 03:59:00|13578.9|13563.9|13579.6|13564.6|13579.6|13564.6|13578.9|13563.9|0
1649131200000|2022-04-05 04:00:00|13579.7|13564.7|13580.1|13565.1|13580.1|13565.1|13579.7|13564.7|0
1649131210000|2022-04-05 04:00:10|13581.6|13566.6|13582.6|13567.6|13582.6|13567.6|13581.6|13566.6|0
1649131370000|2022-04-05 04:02:50|13582.1|13567.1|13581.2|13566.2|13582.1|13567.1|13581.2|13566.2|1
1649131380000|2022-04-05 04:03:00|13581.6|13566.6|13581.6|13566.6|13581.6|13566.6|13581.6|13566.6|0
1649131480000|2022-04-05 04:04:40|13581.5|13566.5|13581.5|13566.5|13581.5|13566.5|13581.5|13566.5|0
1649131500000|2022-04-05 04:05:00|13581.2|13566.2|13581.2|13566.2|13581.2|13566.2|13581.2|13566.2|1
1649131510000|2022-04-05 04:05:10|13581.5|13566.5|13581.5|13566.5|13581.5|13566.5|13581.5|13566.5|0
1649131620000|2022-04-05 04:07:00|13582|13567|13582.5|13567.5|13582.5|13567.5|13582|13567|0
1649131630000|2022-04-05 04:07:10|13582.7|13567.7|13582.7|13567.7|13582.7|13567.7|13582.7|13567.7|0
1649131640000|2022-04-05 04:07:20|13580.7|13565.7|13580.7|13565.7|13580.7|13565.7|13580.7|13565.7|1
1649131650000|2022-04-05 04:07:30|13581.1|13566.1|13581.6|13566.6|13581.6|13566.6|13581.1|13566.1|0
1649131660000|2022-04-05 04:07:40|13581.5|13566.5|13581.1|13566.1|13581.5|13566.5|13581.1|13566.1|0
1649131670000|2022-04-05 04:07:50|13581.7|13566.7|13581.7|13566.7|13581.7|13566.7|13581.7|13566.7|0
1649131740000|2022-04-05 04:09:00|13581.2|13566.2|13581.2|13566.2|13581.2|13566.2|13581.2|13566.2|0
1649131780000|2022-04-05 04:09:40|13581.1|13566.1|13581.1|13566.1|13581.1|13566.1|13581.1|13566.1|0
1649131790000|2022-04-05 04:09:50|13581.2|13566.2|13581.2|13566.2|13581.2|13566.2|13581.2|13566.2|0
1649131830000|2022-04-05 04:10:30|13580.5|13565.5|13580.5|13565.5|13580.5|13565.5|13580.5|13565.5|1
1649131840000|2022-04-05 04:10:40|13578.7|13563.7|13578.7|13563.7|13578.7|13563.7|13578.7|13563.7|0
1649131900000|2022-04-05 04:11:40|13579.1|13564.1|13579.1|13564.1|13579.1|13564.1|13579.1|13564.1|0
1649132360000|2022-04-05 04:19:20|13579|13564|13578.9|13563.9|13579|13564|13578.9|13563.9|20
1649132490000|2022-04-05 04:21:30|13578.5|13563.5|13578.7|13563.7|13578.7|13563.7|13578.5|13563.5|2
1649132500000|2022-04-05 04:21:40|13578.5|13563.5|13578.5|13563.5|13578.5|13563.5|13578.5|13563.5|0
1649132710000|2022-04-05 04:25:10|13579.7|13564.7|13579.9|13564.9|13579.9|13564.9|13579.7|13564.7|0
1649132750000|2022-04-05 04:25:50|13579.4|13564.4|13579.1|13564.1|13579.4|13564.4|13579.1|13564.1|0
1649132870000|2022-04-05 04:27:50|13579.2|13564.2|13579.2|13564.2|13579.2|13564.2|13579.2|13564.2|0
1649132880000|2022-04-05 04:28:00|13579.5|13564.5|13579.9|13564.9|13580.5|13565.5|13578.9|13563.9|0
1649132900000|2022-04-05 04:28:20|13580|13565|13580.5|13565.5|13580.5|13565.5|13580|13565|0
1649132950000|2022-04-05 04:29:10|13579.7|13564.7|13580.1|13565.1|13580.1|13565.1|13579.7|13564.7|0
1649133040000|2022-04-05 04:30:40|13580.5|13565.5|13580.5|13565.5|13580.5|13565.5|13580.5|13565.5|0
1649133120000|2022-04-05 04:32:00|13580.3|13565.3|13580.3|13565.3|13580.3|13565.3|13580.3|13565.3|0
1649133150000|2022-04-05 04:32:30|13580.5|13565.5|13580.5|13565.5|13580.5|13565.5|13580.5|13565.5|1
1649133180000|2022-04-05 04:33:00|13580.3|13565.3|13580.3|13565.3|13580.3|13565.3|13580.3|13565.3|0
1649133270000|2022-04-05 04:34:30|13581.2|13566.2|13587|13572|13587|13572|13581.2|13566.2|1
1649133400000|2022-04-05 04:36:40|13587.8|13572.8|13587.8|13572.8|13587.8|13572.8|13587.8|13572.8|1
1649133420000|2022-04-05 04:37:00|13588|13573|13588.3|13573.3|13588.3|13573.3|13588|13573|0
1649133520000|2022-04-05 04:38:40|13588.2|13573.2|13588.2|13573.2|13588.2|13573.2|13588.2|13573.2|0
1649133560000|2022-04-05 04:39:20|13587.7|13572.7|13586.7|13571.7|13587.7|13572.7|13586.7|13571.7|0
1649133570000|2022-04-05 04:39:30|13587.1|13572.1|13587.1|13572.1|13587.1|13572.1|13587.1|13572.1|0
1649133580000|2022-04-05 04:39:40|13586.7|13571.7|13587|13572|13587|13572|13586.7|13571.7|0
1649133610000|2022-04-05 04:40:10|13586.2|13571.2|13586.2|13571.2|13586.2|13571.2|13586.2|13571.2|0
1649133830000|2022-04-05 04:43:50|13585.8|13570.8|13584.2|13569.2|13585.8|13570.8|13584.2|13569.2|0
1649133840000|2022-04-05 04:44:00|13585.6|13570.6|13584.2|13569.2|13586.1|13571.1|13584.2|13569.2|0
1649133850000|2022-04-05 04:44:10|13584.7|13569.7|13585.1|13570.1|13585.1|13570.1|13584.7|13569.7|0
1649133860000|2022-04-05 04:44:20|13584.6|13569.6|13585.1|13570.1|13585.1|13570.1|13584.6|13569.6|0
1649133870000|2022-04-05 04:44:30|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|0
1649133920000|2022-04-05 04:45:20|13584.2|13569.2|13584.3|13569.3|13584.3|13569.3|13583.5|13568.5|0
1649133940000|2022-04-05 04:45:40|13583.9|13568.9|13583.9|13568.9|13583.9|13568.9|13583.9|13568.9|0
1649133950000|2022-04-05 04:45:50|13585|13570|13584.4|13569.4|13585.4|13570.4|13584.4|13569.4|1
1649134050000|2022-04-05 04:47:30|13584.3|13569.3|13584.3|13569.3|13584.3|13569.3|13584.3|13569.3|0
1649134310000|2022-04-05 04:51:50|13582.3|13567.3|13582.3|13567.3|13582.3|13567.3|13582.3|13567.3|2
1649134330000|2022-04-05 04:52:10|13582.6|13567.6|13582.6|13567.6|13582.6|13567.6|13582.6|13567.6|0
1649134340000|2022-04-05 04:52:20|13582.3|13567.3|13581.6|13566.6|13582.3|13567.3|13581.6|13566.6|0
1649134380000|2022-04-05 04:53:00|13582.6|13567.6|13582.6|13567.6|13582.6|13567.6|13582.6|13567.6|0
1649134400000|2022-04-05 04:53:20|13583.8|13568.8|13584.5|13569.5|13584.5|13569.5|13583.8|13568.8|0
1649134410000|2022-04-05 04:53:30|13585.9|13570.9|13586.4|13571.4|13586.4|13571.4|13583.4|13568.4|0
1649134420000|2022-04-05 04:53:40|13585.9|13570.9|13585.9|13570.9|13585.9|13570.9|13585.9|13570.9|0
1649134550000|2022-04-05 04:55:50|13586.9|13571.9|13586.9|13571.9|13586.9|13571.9|13586.9|13571.9|0
1649134690000|2022-04-05 04:58:10|13585.8|13570.8|13585.7|13570.7|13585.8|13570.8|13585.7|13570.7|1
1649134700000|2022-04-05 04:58:20|13585|13570|13585|13570|13585|13570|13585|13570|0
1649134740000|2022-04-05 04:59:00|13584.7|13569.7|13584.7|13569.7|13584.7|13569.7|13584.7|13569.7|0
1649134920000|2022-04-05 05:02:00|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|13584.6|13569.6|0
1649135290000|2022-04-05 05:08:10|13583.9|13568.9|13582.8|13567.8|13583.9|13568.9|13582.8|13567.8|0
1649135300000|2022-04-05 05:08:20|13583.7|13568.7|13583.2|13568.2|13583.7|13568.7|13583.2|13568.2|1
1649135310000|2022-04-05 05:08:30|13582.7|13567.7|13582.7|13567.7|13582.7|13567.7|13582.7|13567.7|0
1649135320000|2022-04-05 05:08:40|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|3
1649135330000|2022-04-05 05:08:50|13583.5|13568.5|13583.5|13568.5|13583.5|13568.5|13583.3|13568.3|4
1649135340000|2022-04-05 05:09:00|13583.1|13568.1|13583.3|13568.3|13583.3|13568.3|13583.1|13568.1|2
1649135500000|2022-04-05 05:11:40|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|0
1649135710000|2022-04-05 05:15:10|13583.1|13568.1|13583.1|13568.1|13583.1|13568.1|13583.1|13568.1|0
1649135750000|2022-04-05 05:15:50|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|13583.2|13568.2|0
1649135770000|2022-04-05 05:16:10|13584.2|13569.2|13584.2|13569.2|13584.2|13569.2|13584.2|13569.2|0
1649135840000|2022-04-05 05:17:20|13584.8|13569.8|13584.2|13569.2|13586.2|13571.2|13584.2|13569.2|0
1649135930000|2022-04-05 05:18:50|13583.9|13568.9|13583.2|13568.2|13583.9|13568.9|13583.2|13568.2|0
1649135970000|2022-04-05 05:19:30|13582.8|13567.8|13582.8|13567.8|13582.8|13567.8|13582.8|13567.8|0
1649136150000|2022-04-05 05:22:30|13582.6|13567.6|13582.8|13567.8|13582.8|13567.8|13582.6|13567.6|0
1649136390000|2022-04-05 05:26:30|13582.6|13567.6|13582.6|13567.6|13582.6|13567.6|13582.6|13567.6|0
1649136540000|2022-04-05 05:29:00|13582.3|13567.3|13582.5|13567.5|13582.5|13567.5|13582.3|13567.3|1
1649136550000|2022-04-05 05:29:10|13582.4|13567.4|13582.4|13567.4|13582.4|13567.4|13582.4|13567.4|0
1649136570000|2022-04-05 05:29:30|13582.6|13567.6|13582.4|13567.4|13582.6|13567.6|13582.4|13567.4|0
1649136580000|2022-04-05 05:29:40|13582.6|13567.6|13582.4|13567.4|13582.6|13567.6|13582.4|13567.4|0
1649136600000|2022-04-05 05:30:00|13582.6|13567.6|13582.4|13567.4|13582.6|13567.6|13582.4|13567.4|0
1649136670000|2022-04-05 05:31:10|13582.6|13567.6|13582.4|13567.4|13582.6|13567.6|13582.4|13567.4|0
1649136710000|2022-04-05 05:31:50|13582.1|13567.1|13582.6|13567.6|13582.6|13567.6|13582.1|13567.1|1
1649136910000|2022-04-05 05:35:10|13583.4|13568.4|13583.4|13568.4|13583.4|13568.4|13583.4|13568.4|1
1649136930000|2022-04-05 05:35:30|13583.5|13568.5|13583.5|13568.5|13583.5|13568.5|13583.5|13568.5|0
1649136990000|2022-04-05 05:36:30|13583.8|13568.8|13584.4|13569.4|13584.5|13569.5|13583.8|13568.8|0
1649137000000|2022-04-05 05:36:40|13584.3|13569.3|13584.3|13569.3|13584.3|13569.3|13584.3|13569.3|0
1649137080000|2022-04-05 05:38:00|13584.5|13569.5|13584.3|13569.3|13584.5|13569.5|13584.3|13569.3|0
1649137100000|2022-04-05 05:38:20|13584.5|13569.5|13584.5|13569.5|13584.5|13569.5|13584.5|13569.5|0
1649137170000|2022-04-05 05:39:30|13585|13570|13583.6|13568.6|13585.5|13570.5|13583.6|13568.6|0
1649137180000|2022-04-05 05:39:40|13584|13569|13584|13569|13584|13569|13584|13569|0
1649137200000|2022-04-05 05:40:00|13584.1|13569.1|13584.5|13569.5|13584.5|13569.5|13584.1|13569.1|0
1649137210000|2022-04-05 05:40:10|13585|13570|13584.8|13569.8|13585|13570|13584.8|13569.8|0
1649137220000|2022-04-05 05:40:20|13585|13570|13584.8|13569.8|13585|13570|13584.8|13569.8|0
1649137230000|2022-04-05 05:40:30|13584.5|13569.5|13584.5|13569.5|13585|13570|13584.5|13569.5|0
1649137310000|2022-04-05 05:41:50|||||||||2
1649137320000|2022-04-05 05:42:00|13584.8|13569.8|13585|13570|13585|13570|13584.8|13569.8|0
1649137350000|2022-04-05 05:42:30|13585.3|13570.3|13585.3|13570.3|13585.3|13570.3|13585.3|13570.3|0
1649137420000|2022-04-05 05:43:40|13585.2|13570.2|13588.7|13573.7|13590.9|13575.9|13585.2|13570.2|10
1649137430000|2022-04-05 05:43:50|13588.2|13573.2|13587.9|13572.9|13588.2|13573.2|13587.9|13572.9|0
1649137440000|2022-04-05 05:44:00|13588.9|13573.9|13589|13574|13589|13574|13588.9|13573.9|0
1649137450000|2022-04-05 05:44:10|13589.4|13574.4|13588.2|13573.2|13589.4|13574.4|13588.2|13573.2|0
1649137470000|2022-04-05 05:44:30|13587.9|13572.9|13587.9|13572.9|13587.9|13572.9|13587.9|13572.9|0
1649137520000|2022-04-05 05:45:20|13588.2|13573.2|13588.2|13573.2|13588.7|13573.7|13588.2|13573.2|0
1649137530000|2022-04-05 05:45:30|13587.9|13572.9|13587.9|13572.9|13587.9|13572.9|13587.9|13572.9|0
1649137620000|2022-04-05 05:47:00|13587.7|13572.7|13587.7|13572.7|13587.7|13572.7|13587.7|13572.7|0
1649137630000|2022-04-05 05:47:10|13587.4|13572.4|13587.4|13572.4|13587.4|13572.4|13587.4|13572.4|0
1649137640000|2022-04-05 05:47:20|13587.2|13572.2|13587.2|13572.2|13587.2|13572.2|13587.2|13572.2|0
1649137660000|2022-04-05 05:47:40|13587.4|13572.4|13587.4|13572.4|13587.4|13572.4|13587.4|13572.4|0
1649137740000|2022-04-05 05:49:00|13588.9|13573.9|13587.9|13572.9|13588.9|13573.9|13587.9|13572.9|1
1649137750000|2022-04-05 05:49:10|13588.4|13573.4|13590.7|13575.7|13590.7|13575.7|13588.4|13573.4|0
1649137780000|2022-04-05 05:49:40|13590.6|13575.6|13590.2|13575.2|13590.6|13575.6|13590.2|13575.2|0
1649137800000|2022-04-05 05:50:00|13590.7|13575.7|13590.2|13575.2|13590.7|13575.7|13590.2|13575.2|0
1649137870000|2022-04-05 05:51:10|13590.6|13575.6|13590.2|13575.2|13590.6|13575.6|13590.2|13575.2|1
1649137910000|2022-04-05 05:51:50|13588.4|13573.4|13587.7|13572.7|13588.4|13573.4|13587.7|13572.7|2
1649138040000|2022-04-05 05:54:00|13587.3|13572.3|13587.3|13572.3|13587.3|13572.3|13587.3|13572.3|0
1649138170000|2022-04-05 05:56:10|13587.7|13572.7|13587.7|13572.7|13587.7|13572.7|13587.7|13572.7|0
1649138180000|2022-04-05 05:56:20|13587.8|13572.8|13587.8|13572.8|13587.8|13572.8|13587.8|13572.8|0
1649138190000|2022-04-05 05:56:30|13587.7|13572.7|13587.7|13572.7|13587.7|13572.7|13587.7|13572.7|0
1649138260000|2022-04-05 05:57:40|13586|13571|13586|13571|13586|13571|13586|13571|1
1649138270000|2022-04-05 05:57:50|||||||||1
1649138280000|2022-04-05 05:58:00|13586.3|13571.3|13582.8|13567.8|13586.3|13571.3|13582.3|13567.3|2
1649138290000|2022-04-05 05:58:10|13582.5|13567.5|13581.8|13566.8|13582.5|13567.5|13581.8|13566.8|0
1649138310000|2022-04-05 05:58:30|13581|13566|13579.5|13564.5|13581|13566|13578.7|13563.7|7
1649138320000|2022-04-05 05:58:40|13579|13564|13579|13564|13579|13564|13579|13564|0
1649138350000|2022-04-05 05:59:10|13578.2|13563.2|13578.2|13563.2|13578.2|13563.2|13578.2|13563.2|0
1649138360000|2022-04-05 05:59:20|13577.9|13562.9|13577.9|13562.9|13577.9|13562.9|13577.9|13562.9|1
1649138370000|2022-04-05 05:59:30|13577.5|13562.5|13577.5|13562.5|13577.5|13562.5|13577.5|13562.5|0
1649138380000|2022-04-05 05:59:40|13577.4|13562.4|13574|13559|13577.4|13562.4|13574|13559|0
1649138390000|2022-04-05 05:59:50|13573.8|13558.8|13574.2|13559.2|13574.5|13559.5|13573.8|13558.8|0
1649138400000|2022-04-05 06:00:00|13574.5|13559.5|13580.5|13555.5|13580.5|13562.4|13574.2|13555.5|1
1649138410000|2022-04-05 06:00:10|13580.4|13555.4|13580|13555|13580.4|13555.4|13580|13555|0
1649138460000|2022-04-05 06:01:00|13579.9|13554.9|13579.9|13554.9|13579.9|13554.9|13579.9|13554.9|0
1649138470000|2022-04-05 06:01:10|13579.6|13564.6|13581.4|13566.4|13581.4|13566.4|13579.6|13564.6|0
1649138500000|2022-04-05 06:01:40|13582.1|13567.1|13584.3|13569.3|13584.3|13569.3|13582.1|13567.1|0
1649138510000|2022-04-05 06:01:50|13585.7|13570.7|13588.5|13573.5|13588.5|13573.5|13585.7|13570.7|0
1649138530000|2022-04-05 06:02:10|13591|13576|13592.1|13577.1|13592.1|13577.1|13591|13576|1
1649138540000|2022-04-05 06:02:20|13592.2|13577.2|13590|13575|13592.2|13577.2|13590|13575|0
1649138550000|2022-04-05 06:02:30|13590.2|13575.2|13590.2|13575.2|13590.2|13575.2|13590.2|13575.2|0
1649138560000|2022-04-05 06:02:40|13590|13575|13590|13575|13590|13575|13590|13575|0
1649138570000|2022-04-05 06:02:50|||||||||1
1649138580000|2022-04-05 06:03:00|13590.5|13575.5|13588.9|13573.9|13590.5|13575.5|13588.5|13573.5|0
1649138590000|2022-04-05 06:03:10|13588.5|13573.5|13588.5|13573.5|13588.5|13573.5|13588.5|13573.5|0
1649138600000|2022-04-05 06:03:20|13588.4|13573.4|13587.5|13572.5|13588.4|13573.4|13587.5|13572.5|0
1649138630000|2022-04-05 06:03:50|13587.4|13572.4|13587.5|13572.5|13587.5|13572.5|13587|13572|0
1649138640000|2022-04-05 06:04:00|13587.4|13572.4|13587|13572|13587.4|13572.4|13587|13572|0
1649138650000|2022-04-05 06:04:10|13586.7|13571.7|13586.7|13571.7|13586.7|13571.7|13586.7|13571.7|0
1649138670000|2022-04-05 06:04:30|13586|13571|13586|13571|13586|13571|13586|13571|0
1649138700000|2022-04-05 06:05:00|13585|13570|13585|13570|13585|13570|13585|13570|0
1649138760000|2022-04-05 06:06:00|13588.1|13573.1|13588.7|13573.7|13588.7|13573.7|13588.1|13573.1|0
1649138770000|2022-04-05 06:06:10|13588.4|13573.4|13588.4|13573.4|13588.4|13573.4|13588.4|13573.4|1
1649138780000|2022-04-05 06:06:20|13588.5|13573.5|13588.9|13573.9|13588.9|13573.9|13588.5|13573.5|0
1649138810000|2022-04-05 06:06:50|13588.6|13573.6|13587.9|13572.9|13588.6|13573.6|13587.9|13572.9|0
1649138830000|2022-04-05 06:07:10|13587.8|13572.8|13586.3|13571.3|13587.8|13572.8|13586.3|13571.3|0
1649138840000|2022-04-05 06:07:20|13582.3|13567.3|13582.3|13567.3|13582.3|13567.3|13582.3|13567.3|1
1649138860000|2022-04-05 06:07:40|13582|13567|13582|13567|13582|13567|13582|13567|0
1649138870000|2022-04-05 06:07:50|13571.6|13556.6|13571.5|13556.5|13571.6|13556.6|13571.5|13556.5|16
1649138880000|2022-04-05 06:08:00|13574.8|13559.8|13587.2|13549.7|13587.2|13567.6|13574.8|13549.7|15
1649138890000|2022-04-05 06:08:10|13577.3|13562.3|13580.5|13565.5|13580.5|13565.5|13577.3|13562.3|0
1649138900000|2022-04-05 06:08:20|13581|13566|13581|13566|13581|13566|13581|13566|0
1649138940000|2022-04-05 06:09:00|13582.9|13567.9|13589.5|13564.5|13590.5|13575.5|13582.9|13564.5|0
1649138950000|2022-04-05 06:09:10|13589.6|13564.6|13589.6|13564.6|13589.6|13564.6|13589.6|13564.6|0
1649138960000|2022-04-05 06:09:20|13590|13565|13585.1|13570.1|13590|13570.1|13585.1|13565|0
1649138970000|2022-04-05 06:09:30|13585.5|13570.5|13585.5|13570.5|13585.5|13570.5|13585.5|13570.5|0
1649139060000|2022-04-05 06:11:00|13585.8|13570.8|13586.5|13571.5|13586.5|13571.5|13585.8|13570.8|0
1649139120000|2022-04-05 06:12:00|13586|13571|13587|13572|13587|13572|13586|13571|0
1649139180000|2022-04-05 06:13:00|13585.5|13570.5|13586|13571|13586|13571|13585.5|13570.5|0
1649139190000|2022-04-05 06:13:10|13587.5|13572.5|13587.5|13572.5|13587.5|13572.5|13587.5|13572.5|0
1649139200000|2022-04-05 06:13:20|13588|13573|13587.5|13572.5|13588|13573|13587.5|13572.5|0
1649139240000|2022-04-05 06:14:00|13585.5|13570.5|13585.8|13570.8|13585.8|13570.8|13585.5|13570.5|0
1649139250000|2022-04-05 06:14:10|13586.5|13571.5|13586.5|13571.5|13586.5|13571.5|13586.5|13571.5|0
1649139300000|2022-04-05 06:15:00|13587|13572|13587.1|13572.1|13587.1|13572.1|13587|13572|0
1649139310000|2022-04-05 06:15:10|13587.5|13572.5|13587.5|13572.5|13587.5|13572.5|13587.5|13572.5|0
1649139360000|2022-04-05 06:16:00|13585.5|13570.5|13586.2|13571.2|13586.2|13571.2|13585.5|13570.5|0
1649139370000|2022-04-05 06:16:10|13587|13572|13587|13572|13587|13572|13587|13572|0
1649139420000|2022-04-05 06:17:00|13586.9|13571.9|13588.4|13573.4|13589.9|13573.4|13586.9|13564.9|0
1649139480000|2022-04-05 06:18:00|13592.6|13567.6|13586.4|13571.4|13592.6|13571.4|13586.4|13567.6|0
1649139520000|2022-04-05 06:18:40|13586.6|13571.6|13586.9|13571.9|13586.9|13571.9|13586.6|13571.6|0
1649139540000|2022-04-05 06:19:00|13587.9|13572.9|13587.9|13572.9|13587.9|13572.9|13587.9|13572.9|0
1649139600000|2022-04-05 06:20:00|13588.1|13573.1|13588.9|13573.9|13588.9|13573.9|13588.1|13573.1|0
1649139650000|2022-04-05 06:20:50|13588.8|13573.8|13588.9|13573.9|13588.9|13573.9|13588.4|13573.4|0
1649139660000|2022-04-05 06:21:00|13587.4|13572.4|13586.9|13571.9|13587.4|13572.4|13586.9|13571.9|0
1649139670000|2022-04-05 06:21:10|13589.4|13574.4|13589.4|13574.4|13589.4|13574.4|13589.4|13574.4|0
1649139700000|2022-04-05 06:21:40|13589.8|13574.8|13589.9|13574.9|13589.9|13574.9|13589.8|13574.8|3
1649139720000|2022-04-05 06:22:00|13589.5|13574.5|13590.4|13575.4|13590.4|13575.4|13589.5|13574.5|0
1649139730000|2022-04-05 06:22:10|13590.6|13575.6|13590.4|13575.4|13590.9|13575.9|13590.4|13575.4|0
1649139780000|2022-04-05 06:23:00|13589.8|13574.8|13589.9|13574.9|13589.9|13574.9|13589.8|13574.8|0
1649139840000|2022-04-05 06:24:00|13589.6|13574.6|13591.6|13576.6|13591.9|13576.9|13589.4|13574.4|9
1649139850000|2022-04-05 06:24:10|13590.9|13575.9|13590.9|13575.9|13590.9|13575.9|13590.9|13575.9|0
1649139870000|2022-04-05 06:24:30|13590.4|13575.4|13590.4|13575.4|13590.4|13575.4|13590.4|13575.4|0
1649139900000|2022-04-05 06:25:00|13588.9|13573.9|13589.6|13574.6|13589.6|13574.6|13588.9|13573.9|0
1649139910000|2022-04-05 06:25:10|13589.9|13574.9|13589.9|13574.9|13589.9|13574.9|13589.9|13574.9|0
1649139960000|2022-04-05 06:26:00|13589.8|13574.8|13590.4|13575.4|13590.4|13575.4|13589.4|13574.4|0
1649139990000|2022-04-05 06:26:30|13592.1|13577.1|13592.1|13577.1|13592.1|13577.1|13592.1|13577.1|0
1649140000000|2022-04-05 06:26:40|13592.3|13577.3|13592.3|13577.3|13592.3|13577.3|13592.3|13577.3|1
1649140010000|2022-04-05 06:26:50|13592.1|13577.1|13592.1|13577.1|13592.1|13577.1|13592.1|13577.1|2
1649140020000|2022-04-05 06:27:00|13592.3|13577.3|13592.3|13577.3|13592.3|13577.3|13592.3|13577.3|0
1649140080000|2022-04-05 06:28:00|13592|13577|13592.3|13577.3|13592.3|13577.3|13592|13577|0
1649140090000|2022-04-05 06:28:10|13592.6|13577.6|13592.6|13577.6|13592.6|13577.6|13592.6|13577.6|0
1649140140000|2022-04-05 06:29:00|13591.5|13576.5|13593.3|13578.3|13593.3|13578.3|13591.5|13576.5|0
1649140170000|2022-04-05 06:29:30|13592.9|13577.9|13592.9|13577.9|13592.9|13577.9|13592.9|13577.9|0
1649140180000|2022-04-05 06:29:40|13592.4|13577.4|13592.4|13577.4|13592.4|13577.4|13592.4|13577.4|1
1649140200000|2022-04-05 06:30:00|13591.7|13576.7|13591.9|13576.9|13591.9|13576.9|13591.7|13576.7|0
1649140250000|2022-04-05 06:30:50|13592.9|13577.9|13592.9|13577.9|13592.9|13577.9|13592.9|13577.9|0
1649140260000|2022-04-05 06:31:00|13593|13578|13593.4|13578.4|13593.4|13578.4|13593|13578|0
1649140300000|2022-04-05 06:31:40|13591.2|13576.2|13591.2|13576.2|13591.2|13576.2|13591.2|13576.2|1
1649140310000|2022-04-05 06:31:50|13586.7|13571.7|13586.9|13571.9|13586.9|13571.9|13586.5|13571.5|6
1649140330000|2022-04-05 06:32:10|13587.2|13572.2|13587.2|13572.2|13587.2|13572.2|13587.2|13572.2|0
1649140380000|2022-04-05 06:33:00|13591.7|13566.7|13591.7|13566.7|13591.7|13566.7|13591.7|13566.7|0
1649140390000|2022-04-05 06:33:10|13590.6|13565.6|13590.6|13565.6|13590.6|13565.6|13590.6|13565.6|0
1649140440000|2022-04-05 06:34:00|13587|13572|13588|13573|13588|13573|13587|13572|0
1649140500000|2022-04-05 06:35:00|13589|13574|13589|13574|13589|13574|13589|13574|0
1649140560000|2022-04-05 06:36:00|13589.2|13574.2|13589.5|13574.5|13589.5|13574.5|13589.2|13574.2|0
1649140570000|2022-04-05 06:36:10|13589.7|13574.7|13590|13575|13590|13575|13589.7|13574.7|0
1649140620000|2022-04-05 06:37:00|13590.1|13575.1|13590.5|13575.5|13590.5|13575.5|13590.1|13575.1|0
1649140680000|2022-04-05 06:38:00|13590.4|13575.4|13590.6|13575.6|13590.6|13575.6|13590.4|13575.4|0
1649140690000|2022-04-05 06:38:10|13591|13576|13591|13576|13591|13576|13591|13576|0
1649140740000|2022-04-05 06:39:00|13590.9|13575.9|13594.2|13579.2|13594.2|13579.2|13590.9|13575.9|1
1649140780000|2022-04-05 06:39:40|13591.8|13576.8|13591.8|13576.8|13591.8|13576.8|13591.8|13576.8|2
1649140800000|2022-04-05 06:40:00|13589.3|13574.3|13589.8|13574.8|13590.3|13575.3|13589.3|13574.3|0
1649140820000|2022-04-05 06:40:20|13590|13575|13590.3|13575.3|13590.3|13575.3|13590|13575|0
1649140860000|2022-04-05 06:41:00|13588.3|13573.3|13588.8|13573.8|13588.8|13573.8|13588.3|13573.3|0
1649140920000|2022-04-05 06:42:00|13589.3|13574.3|13589.3|13574.3|13589.3|13574.3|13589.3|13574.3|0
1649140950000|2022-04-05 06:42:30|13590.6|13575.6|13590.6|13575.6|13590.6|13575.6|13590.6|13575.6|2
1649140970000|2022-04-05 06:42:50|13590.8|13575.8|13590.8|13575.8|13590.8|13575.8|13590.8|13575.8|2
1649140980000|2022-04-05 06:43:00|13591.8|13576.8|13591.8|13576.8|13591.8|13576.8|13591.8|13576.8|0
1649141040000|2022-04-05 06:44:00|13592.8|13577.8|13592.8|13577.8|13592.8|13577.8|13592.8|13577.8|0
1649141100000|2022-04-05 06:45:00|13592.5|13577.5|13592.3|13577.3|13592.5|13577.5|13592.3|13577.3|0
1649141110000|2022-04-05 06:45:10|13593.8|13578.8|13593.8|13578.8|13593.8|13578.8|13593.8|13578.8|0
1649141160000|2022-04-05 06:46:00|13593.2|13578.2|13592|13577|13593.2|13578.2|13592|13577|0
1649141170000|2022-04-05 06:46:10|13592.8|13577.8|13592.8|13577.8|13592.8|13577.8|13592.8|13577.8|0
1649141200000|2022-04-05 06:46:40|13592.7|13577.7|13592.7|13577.7|13592.7|13577.7|13592.7|13577.7|0
1649141210000|2022-04-05 06:46:50|13592.4|13577.4|13592.4|13577.4|13592.4|13577.4|13592.4|13577.4|1
1649141220000|2022-04-05 06:47:00|13592.7|13577.7|13593.7|13578.7|13593.7|13578.7|13591.7|13576.7|0
1649141250000|2022-04-05 06:47:30|13593.9|13578.9|13593.9|13578.9|13593.9|13578.9|13593.9|13578.9|0
1649141260000|2022-04-05 06:47:40|13594.2|13579.2|13594.2|13579.2|13594.2|13579.2|13594.2|13579.2|0
1649141280000|2022-04-05 06:48:00|13595.2|13580.2|13595.2|13580.2|13595.2|13580.2|13595.2|13580.2|0
1649141330000|2022-04-05 06:48:50|13598.8|13583.8|13598.8|13583.8|13598.8|13583.8|13598.8|13583.8|1
1649141340000|2022-04-05 06:49:00|13599.2|13584.2|13597.7|13582.7|13599.2|13584.2|13597.5|13582.5|0
1649141350000|2022-04-05 06:49:10|13598.5|13583.5|13598.5|13583.5|13598.5|13583.5|13598.5|13583.5|0
1649141370000|2022-04-05 06:49:30|13598.4|13583.4|13598.4|13583.4|13598.4|13583.4|13598.4|13583.4|0
1649141400000|2022-04-05 06:50:00|13598.2|13583.2|13599.4|13584.4|13599.4|13584.4|13598.2|13583.2|0
1649141440000|2022-04-05 06:50:40|13599.8|13584.8|13599.8|13584.8|13599.8|13584.8|13599.8|13584.8|0
1649141460000|2022-04-05 06:51:00|13599.2|13584.2|13599.1|13584.1|13599.2|13584.2|13598.8|13583.8|0
1649141470000|2022-04-05 06:51:10|13599.8|13584.8|13599.8|13584.8|13599.8|13584.8|13599.3|13584.3|0
1649141480000|2022-04-05 06:51:20|13599.3|13584.3|13599.8|13584.8|13599.8|13584.8|13599.3|13584.3|0
1649141500000|2022-04-05 06:51:40|13599.3|13584.3|13599.3|13584.3|13599.3|13584.3|13599.3|13584.3|0
1649141510000|2022-04-05 06:51:50|13598.9|13583.9|13596.4|13581.4|13598.9|13583.9|13596.4|13581.4|1
1649141520000|2022-04-05 06:52:00|13597.4|13582.4|13597.4|13582.4|13597.4|13582.4|13597.4|13582.4|0
1649141640000|2022-04-05 06:54:00|13596.9|13581.9|13597.1|13582.1|13597.1|13582.1|13596.9|13581.9|0
1649141650000|2022-04-05 06:54:10|13597.4|13582.4|13597.4|13582.4|13597.4|13582.4|13597.4|13582.4|0
1649141700000|2022-04-05 06:55:00|13598.6|13583.6|13602.5|13587.5|13602.5|13587.5|13598.6|13583.6|0
1649141710000|2022-04-05 06:55:10|13602|13587|13601.8|13586.8|13602|13587|13601.8|13586.8|0
1649141770000|2022-04-05 06:56:10|13602.1|13587.1|13631|13616|13633.5|13618.5|13602.1|13587.1|7
1649141780000|2022-04-05 06:56:20|||||||||1
1649141820000|2022-04-05 06:57:00|13631.3|13616.3|13631.3|13616.3|13631.3|13616.3|13631.3|13616.3|0
1649141830000|2022-04-05 06:57:10|13632.3|13617.3|13632.2|13617.2|13632.3|13617.3|13632.2|13617.2|0
1649141880000|2022-04-05 06:58:00|13630.1|13615.1|13634.2|13619.2|13634.2|13619.2|13627.4|13612.4|2
1649141890000|2022-04-05 06:58:10|13634.7|13619.7|13635.3|13620.3|13635.3|13620.3|13632.9|13617.9|3
1649141900000|2022-04-05 06:58:20|13634.3|13619.3|13632.3|13617.3|13635.3|13620.3|13632.3|13617.3|6
1649141910000|2022-04-05 06:58:30|13631.3|13616.3|13631.3|13616.3|13631.4|13616.4|13631.3|13616.3|0
1649141920000|2022-04-05 06:58:40|13631|13616|13630.4|13615.4|13632.3|13617.3|13630|13615|1
1649141930000|2022-04-05 06:58:50|13630.6|13615.6|13631.3|13616.3|13632.8|13617.8|13630.6|13615.6|2
1649141940000|2022-04-05 06:59:00|13631|13616|13632.8|13617.8|13632.8|13617.8|13630.3|13615.3|2
1649141950000|2022-04-05 06:59:10|13633.8|13618.8|13634.3|13619.3|13634.3|13619.3|13633.8|13618.8|0
1649141960000|2022-04-05 06:59:20|13635.3|13620.3|13636|13621|13636|13621|13635.3|13620.3|0
1649141970000|2022-04-05 06:59:30|13636.3|13621.3|13639.4|13624.4|13639.4|13624.4|13636.3|13621.3|15
1649141980000|2022-04-05 06:59:40|13640.8|13625.8|13641.9|13626.9|13641.9|13626.9|13640.8|13625.8|11
1649141990000|2022-04-05 06:59:50|13641.4|13626.4|13641.4|13626.4|13641.4|13626.4|13641.4|13626.4|3
1649142000000|2022-04-05 07:00:00|13641.3|13626.3|13637.1|13622.1|13641.3|13626.3|13637.1|13622.1|1
1649142010000|2022-04-05 07:00:10|13636.8|13621.8|13638.6|13623.6|13638.6|13623.6|13636.8|13621.8|1
1649142020000|2022-04-05 07:00:20|13638.9|13623.9|13638.9|13623.9|13638.9|13623.9|13638.9|13623.9|0
1649142030000|2022-04-05 07:00:30|13639.2|13624.2|13629.3|13614.3|13639.2|13624.2|13629.3|13614.3|12
1649142040000|2022-04-05 07:00:40|13631.1|13616.1|13630.6|13615.6|13631.1|13616.1|13630.6|13615.6|0
1649142080000|2022-04-05 07:01:20|13630.1|13615.1|13627.6|13612.6|13630.1|13615.1|13627.6|13612.6|0
1649142090000|2022-04-05 07:01:30|13627.5|13612.5|13628.6|13613.6|13628.6|13613.6|13625.6|13610.6|1
1649142100000|2022-04-05 07:01:40|13627.5|13612.5|13627.1|13612.1|13628.6|13613.6|13627.1|13612.1|3
1649142110000|2022-04-05 07:01:50|13632.1|13617.1|13632.1|13617.1|13632.1|13617.1|13632.1|13617.1|2
1649142120000|2022-04-05 07:02:00|13633.6|13618.6|13635.6|13620.6|13636.6|13621.6|13633.6|13618.6|0
1649142140000|2022-04-05 07:02:20|13633.1|13618.1|13634.1|13619.1|13634.1|13619.1|13633.1|13618.1|0
1649142170000|2022-04-05 07:02:50|13633.4|13618.4|13633.6|13618.6|13633.6|13618.6|13629.1|13614.1|6
1649142180000|2022-04-05 07:03:00|13634.1|13619.1|13635.3|13620.3|13635.5|13620.5|13633.1|13618.1|0
1649142190000|2022-04-05 07:03:10|13635|13620|13635|13620|13635|13620|13635|13620|0
1649142200000|2022-04-05 07:03:20|13635.1|13620.1|13635.5|13620.5|13635.5|13620.5|13635.1|13620.1|1
1649142230000|2022-04-05 07:03:50|13634.9|13619.9|13634.5|13619.5|13636.1|13621.1|13633.5|13618.5|2
1649142240000|2022-04-05 07:04:00|13634.2|13619.2|13635.1|13620.1|13635.1|13620.1|13634.2|13619.2|0
1649142270000|2022-04-05 07:04:30|13639.6|13624.6|13639.6|13624.6|13639.6|13624.6|13639.6|13624.6|1
1649142280000|2022-04-05 07:04:40|13637.3|13622.3|13637|13622|13637.3|13622.3|13635.6|13620.6|1
1649142290000|2022-04-05 07:04:50|13637.6|13622.6|13637.6|13622.6|13637.6|13622.6|13637.6|13622.6|0
1649142300000|2022-04-05 07:05:00|13637.7|13622.7|13640.3|13625.3|13640.4|13625.4|13637.7|13622.7|0
1649142310000|2022-04-05 07:05:10|13639.9|13624.9|13639.9|13624.9|13639.9|13624.9|13639.9|13624.9|0
1649142320000|2022-04-05 07:05:20|13640.1|13625.1|13640.4|13625.4|13640.4|13625.4|13640.1|13625.1|0
1649142330000|2022-04-05 07:05:30|13640.6|13625.6|13640.6|13625.6|13640.6|13625.6|13640.6|13625.6|0
1649142350000|2022-04-05 07:05:50|||||||||1
1649142360000|2022-04-05 07:06:00|13640.7|13625.7|13641.6|13626.6|13641.6|13626.6|13640.7|13625.7|4
1649142370000|2022-04-05 07:06:10|13640.6|13625.6|13640.6|13625.6|13640.6|13625.6|13640.6|13625.6|0
1649142380000|2022-04-05 07:06:20|13640.1|13625.1|13639.9|13624.9|13640.1|13625.1|13639.9|13624.9|0
1649142390000|2022-04-05 07:06:30|13639.6|13624.6|13639.1|13624.1|13639.6|13624.6|13639.1|13624.1|0
1649142400000|2022-04-05 07:06:40|13635.6|13620.6|13635.1|13620.1|13635.6|13620.6|13635.1|13620.1|1
1649142410000|2022-04-05 07:06:50|13635.4|13620.4|13635.6|13620.6|13636.4|13621.4|13634.9|13619.9|2
1649142420000|2022-04-05 07:07:00|13635.9|13620.9|13635.9|13620.9|13635.9|13620.9|13635.9|13620.9|2
1649142430000|2022-04-05 07:07:10|13636.2|13621.2|13634.3|13619.3|13636.6|13621.6|13634.3|13619.3|0
1649142440000|2022-04-05 07:07:20|13633.6|13618.6|13633.1|13618.1|13634.6|13619.6|13631.4|13616.4|0
1649142450000|2022-04-05 07:07:30|13633.5|13618.5|13634.8|13619.8|13634.8|13619.8|13633.5|13618.5|2
1649142460000|2022-04-05 07:07:40|13635.2|13620.2|13635.9|13620.9|13635.9|13620.9|13635.2|13620.2|0
1649142470000|2022-04-05 07:07:50|13635.8|13620.8|13634.8|13619.8|13635.8|13620.8|13634.8|13619.8|0
1649142490000|2022-04-05 07:08:10|13635.3|13620.3|13635.3|13620.3|13635.3|13620.3|13635.3|13620.3|0
1649142500000|2022-04-05 07:08:20|13635|13620|13633.1|13618.1|13635|13620|13633.1|13618.1|0
1649142570000|2022-04-05 07:09:30|13632.6|13617.6|13632.7|13617.7|13632.7|13617.7|13632.6|13617.6|0
1649142580000|2022-04-05 07:09:40|13633.1|13618.1|13633.1|13618.1|13633.1|13618.1|13633.1|13618.1|0
1649142600000|2022-04-05 07:10:00|13632.6|13617.6|13631.6|13616.6|13632.6|13617.6|13631.6|13616.6|0
1649142640000|2022-04-05 07:10:40|13632.1|13617.1|13632.9|13617.9|13632.9|13617.9|13631.9|13616.9|0
1649142650000|2022-04-05 07:10:50|13632.7|13617.7|13633.1|13618.1|13633.1|13618.1|13632.7|13617.7|0
1649142660000|2022-04-05 07:11:00|13633.4|13618.4|13635.1|13620.1|13635.1|13620.1|13633.4|13618.4|0
1649142670000|2022-04-05 07:11:10|13634.9|13619.9|13635.1|13620.1|13635.1|13620.1|13634.6|13619.6|1
1649142700000|2022-04-05 07:11:40|13634.9|13619.9|13634.3|13619.3|13634.9|13619.9|13634.3|13619.3|0
1649142720000|2022-04-05 07:12:00|13633.6|13618.6|13634.6|13619.6|13634.6|13619.6|13633.6|13618.6|2
1649142810000|2022-04-05 07:13:30|13639.5|13624.5|13641.3|13626.3|13641.3|13626.3|13639.5|13624.5|4
1649142830000|2022-04-05 07:13:50|||||||||7
1649142910000|2022-04-05 07:15:10|13638.8|13623.8|13638.8|13623.8|13638.8|13623.8|13638.8|13623.8|1
1649142930000|2022-04-05 07:15:30|13638|13623|13636|13621|13638|13623|13636|13621|1
1649142950000|2022-04-05 07:15:50|13635.9|13620.9|13635.7|13620.7|13635.9|13620.9|13635.5|13620.5|1
1649142960000|2022-04-05 07:16:00|13636|13621|13636|13621|13636|13621|13636|13621|0
1649142970000|2022-04-05 07:16:10|13635.5|13620.5|13636.5|13621.5|13636.5|13621.5|13635.5|13620.5|0
1649142980000|2022-04-05 07:16:20|13636|13621|13635.5|13620.5|13636|13621|13635.5|13620.5|0
1649143000000|2022-04-05 07:16:40|13635.8|13620.8|13636.5|13621.5|13636.5|13621.5|13635.8|13620.8|0
1649143010000|2022-04-05 07:16:50|13638.4|13623.4|13638|13623|13639.9|13624.9|13638|13623|1
1649143040000|2022-04-05 07:17:20|13638.5|13613.5|13638.5|13613.5|13638.5|13613.5|13638.5|13613.5|2
1649143080000|2022-04-05 07:18:00|13633|13618|13632.5|13617.5|13633|13618|13632.5|13617.5|0
1649143100000|2022-04-05 07:18:20|13631.5|13616.5|13631.5|13616.5|13631.5|13616.5|13631.5|13616.5|0
1649143130000|2022-04-05 07:18:50|13631.3|13616.3|13632|13617|13632|13617|13631.3|13616.3|0
1649143170000|2022-04-05 07:19:30|13632.4|13617.4|13632.4|13617.4|13632.4|13617.4|13632.4|13617.4|0
1649143220000|2022-04-05 07:20:20|13631.7|13616.7|13632|13617|13632|13617|13631.5|13616.5|1
1649143240000|2022-04-05 07:20:40|13631.9|13616.9|13631.9|13616.9|13631.9|13616.9|13631.5|13616.5|0
1649143250000|2022-04-05 07:20:50|13632|13617|13632|13617|13632|13617|13632|13617|0
1649143310000|2022-04-05 07:21:50|13626|13611|13623.5|13608.5|13626|13611|13623.4|13608.4|2
1649143360000|2022-04-05 07:22:40|13627.5|13612.5|13626.5|13611.5|13627.5|13612.5|13626.5|13611.5|0
1649143370000|2022-04-05 07:22:50|13627.1|13612.1|13629.4|13614.4|13629.4|13614.4|13627.1|13612.1|0
1649143390000|2022-04-05 07:23:10|13629.7|13614.7|13630.9|13615.9|13631|13616|13629.7|13614.7|1
1649143400000|2022-04-05 07:23:20|13631|13616|13631|13616|13631|13616|13631|13616|0
1649143450000|2022-04-05 07:24:10|13631.3|13616.3|13631.4|13616.4|13631.7|13616.7|13631.3|13616.3|0
1649143470000|2022-04-05 07:24:30|13630.9|13615.9|13630.9|13615.9|13630.9|13615.9|13630.9|13615.9|0
1649143480000|2022-04-05 07:24:40|13631|13616|13631.5|13616.5|13631.9|13616.9|13631|13616|0
1649143610000|2022-04-05 07:26:50|13630.9|13615.9|13630.9|13615.9|13630.9|13615.9|13630.9|13615.9|3
1649143620000|2022-04-05 07:27:00|13630.5|13615.5|13630.5|13615.5|13630.5|13615.5|13630.5|13615.5|0
1649143630000|2022-04-05 07:27:10|13631.9|13616.9|13631.9|13616.9|13631.9|13616.9|13631.9|13616.9|1
1649143660000|2022-04-05 07:27:40|13631.8|13616.8|13631.8|13616.8|13631.8|13616.8|13631.8|13616.8|0
1649143730000|2022-04-05 07:28:50|13632|13617|13632.3|13617.3|13632.3|13617.3|13632|13617|0
1649143820000|2022-04-05 07:30:20|13632.1|13617.1|13631.3|13616.3|13632.1|13617.1|13631.3|13616.3|0
1649143910000|2022-04-05 07:31:50|13632|13617|13634|13619|13634|13619|13632|13617|0
1649143920000|2022-04-05 07:32:00|13633.5|13618.5|13631.3|13616.3|13633.5|13618.5|13631.3|13616.3|0
1649143930000|2022-04-05 07:32:10|13634|13619|13634.5|13619.5|13634.5|13619.5|13634|13619|1
1649143940000|2022-04-05 07:32:20|13633.2|13618.2|13631.3|13616.3|13633.2|13618.2|13631.3|13616.3|13
1649143950000|2022-04-05 07:32:30|13631.7|13616.7|13631.7|13616.7|13631.7|13616.7|13631.7|13616.7|0
1649143960000|2022-04-05 07:32:40|13631.3|13616.3|13631.3|13616.3|13631.3|13616.3|13631.3|13616.3|0
1649144040000|2022-04-05 07:34:00|13631.5|13616.5|13631.8|13616.8|13631.8|13616.8|13631.5|13616.5|0
1649144070000|2022-04-05 07:34:30|13632.5|13617.5|13633.7|13618.7|13633.7|13618.7|13632.5|13617.5|1
1649144080000|2022-04-05 07:34:40|13635.5|13620.5|13635.5|13620.5|13635.5|13620.5|13635.5|13620.5|0
1649144110000|2022-04-05 07:35:10|13635.9|13620.9|13637|13622|13637|13622|13635.9|13620.9|0
1649144130000|2022-04-05 07:35:30|13635.7|13620.7|13634.7|13619.7|13635.7|13620.7|13633|13618|2
1649144160000|2022-04-05 07:36:00|13634.1|13619.1|13632|13617|13634.1|13619.1|13632|13617|0
1649144170000|2022-04-05 07:36:10|13632.5|13617.5|13634.2|13619.2|13634.2|13619.2|13632.5|13617.5|0
1649144190000|2022-04-05 07:36:30|13637.5|13622.5|13637.5|13622.5|13637.5|13622.5|13637.5|13622.5|0
1649144200000|2022-04-05 07:36:40|13639|13624|13639|13624|13639|13624|13639|13624|1
1649144210000|2022-04-05 07:36:50|||||||||3
1649144220000|2022-04-05 07:37:00|13639.5|13624.5|13640.5|13625.5|13640.5|13625.5|13639.5|13624.5|0
1649144240000|2022-04-05 07:37:20|13640.6|13625.6|13640.6|13625.6|13640.6|13625.6|13640.6|13625.6|0
1649144250000|2022-04-05 07:37:30|13640.7|13625.7|13641.1|13626.1|13641.1|13626.1|13640.7|13625.7|0
1649144260000|2022-04-05 07:37:40|13646.7|13631.7|13660|13645|13660|13645|13646.7|13631.7|11
1649144270000|2022-04-05 07:37:50|13659.7|13644.7|13660.2|13645.2|13660.2|13645.2|13659.7|13644.7|0
1649144280000|2022-04-05 07:38:00|13661.7|13646.7|13662.2|13647.2|13662.2|13647.2|13661.7|13646.7|1
1649144290000|2022-04-05 07:38:10|13662.1|13647.1|13663.7|13648.7|13663.9|13648.9|13662.1|13647.1|1
1649144300000|2022-04-05 07:38:20|13663.4|13648.4|13666.5|13651.5|13666.5|13651.5|13663.1|13648.1|1
1649144310000|2022-04-05 07:38:30|13667.6|13652.6|13675.2|13660.2|13675.2|13660.2|13667.6|13652.6|2
1649144320000|2022-04-05 07:38:40|13675.6|13660.6|13675.6|13660.6|13675.6|13660.6|13675.6|13660.6|0
1649144330000|2022-04-05 07:38:50|13675.7|13660.7|13677.2|13662.2|13677.2|13662.2|13675.7|13660.7|3
1649144340000|2022-04-05 07:39:00|13676.8|13661.8|13678.3|13663.3|13678.3|13663.3|13676.8|13661.8|1
1649144350000|2022-04-05 07:39:10|13678.4|13663.4|13679.2|13664.2|13679.2|13664.2|13678.4|13663.4|0
1649144360000|2022-04-05 07:39:20|13679|13664|13677.8|13662.8|13679|13664|13677.8|13662.8|1
1649144370000|2022-04-05 07:39:30|13679.5|13664.5|13679.5|13664.5|13679.5|13664.5|13679.5|13664.5|0
1649144380000|2022-04-05 07:39:40|13678|13663|13685.5|13670.5|13685.5|13670.5|13678|13663|7
1649144390000|2022-04-05 07:39:50|13677.5|13662.5|13677.5|13662.5|13677.5|13662.5|13677.5|13662.5|5
1649144400000|2022-04-05 07:40:00|13675.5|13660.5|13675.5|13660.5|13675.5|13660.5|13675.5|13660.5|1
1649144410000|2022-04-05 07:40:10|13675.9|13660.9|13675.9|13660.9|13675.9|13660.9|13675.9|13660.9|0
1649144430000|2022-04-05 07:40:30|13676.4|13661.4|13676.4|13661.4|13676.4|13661.4|13676.4|13661.4|0
1649144460000|2022-04-05 07:41:00|13677|13662|13677|13662|13677|13662|13677|13662|0
1649144480000|2022-04-05 07:41:20|13678.3|13663.3|13699.7|13684.7|13699.8|13684.8|13678.3|13663.3|14
1649144490000|2022-04-05 07:41:30|13699.6|13684.6|13703.8|13688.8|13703.8|13688.8|13699.6|13684.6|47
1649144500000|2022-04-05 07:41:40|13703.5|13688.5|13685|13647.5|13703.8|13688.8|13673.2|13646.1|70
1649144510000|2022-04-05 07:41:50|13678.4|13653.4|13677.7|13652.7|13678.4|13653.4|13677.7|13652.7|1
1649144520000|2022-04-05 07:42:00|13670.7|13655.7|13688.2|13673.2|13688.2|13673.2|13670.7|13655.7|6
1649144530000|2022-04-05 07:42:10|13688.3|13673.3|13687.9|13672.9|13688.6|13673.6|13687.1|13672.1|0
1649144540000|2022-04-05 07:42:20|13687.6|13672.6|13688.7|13673.7|13689.1|13674.1|13686.6|13671.6|3
1649144550000|2022-04-05 07:42:30|13689.1|13674.1|13689.1|13674.1|13690.6|13675.6|13689.1|13674.1|3
1649144560000|2022-04-05 07:42:40|13687.6|13672.6|13686.9|13671.9|13689.1|13674.1|13686.1|13671.1|8
1649144570000|2022-04-05 07:42:50|13689.7|13674.7|13691.2|13676.2|13691.2|13676.2|13689.7|13674.7|4
1649144580000|2022-04-05 07:43:00|13691.9|13676.9|13696.4|13681.4|13696.4|13681.4|13691.9|13676.9|3
1649144590000|2022-04-05 07:43:10|13696.7|13681.7|13700.9|13685.9|13700.9|13685.9|13693.7|13678.7|3
1649144600000|2022-04-05 07:43:20|13701|13686|13700.4|13685.4|13702.2|13687.2|13698.2|13683.2|4
1649144610000|2022-04-05 07:43:30|13700.6|13685.6|13700.4|13685.4|13701.7|13686.7|13697.7|13682.7|4
1649144620000|2022-04-05 07:43:40|13700.7|13685.7|13701.7|13686.7|13701.7|13686.7|13700.7|13685.7|0
1649144630000|2022-04-05 07:43:50|13702.2|13687.2|13700.1|13685.1|13702.2|13687.2|13700.1|13685.1|0
1649144640000|2022-04-05 07:44:00|||||||||1
1649144650000|2022-04-05 07:44:10|13700.2|13685.2|13700.6|13685.6|13700.6|13685.6|13700.2|13685.2|0
1649144660000|2022-04-05 07:44:20|13700.3|13685.3|13698.6|13683.6|13700.3|13685.3|13698.6|13683.6|1
1649144680000|2022-04-05 07:44:40|13698.9|13683.9|13704.2|13689.2|13704.2|13689.2|13698.9|13683.9|2
1649144690000|2022-04-05 07:44:50|13705.2|13690.2|13705.2|13690.2|13705.2|13690.2|13705.2|13690.2|0
1649144700000|2022-04-05 07:45:00|13705.5|13690.5|13705.5|13690.5|13705.5|13690.5|13705.5|13690.5|0
1649144710000|2022-04-05 07:45:10|13705.6|13690.6|13707.2|13692.2|13707.2|13692.2|13705.6|13690.6|0
1649144730000|2022-04-05 07:45:30|13708.3|13693.3|13708.3|13693.3|13708.3|13693.3|13708.3|13693.3|0
1649144740000|2022-04-05 07:45:40|13707.9|13692.9|13707.9|13692.9|13707.9|13692.9|13707.9|13692.9|0
1649144750000|2022-04-05 07:45:50|||||||||1
1649144760000|2022-04-05 07:46:00|13708.1|13693.1|13708.1|13693.1|13708.1|13693.1|13708.1|13693.1|0
1649144770000|2022-04-05 07:46:10|13708.4|13693.4|13709.1|13694.1|13709.1|13694.1|13708.4|13693.4|0
1649144780000|2022-04-05 07:46:20|13709.2|13694.2|13710.3|13695.3|13710.8|13695.8|13709.2|13694.2|1
1649144790000|2022-04-05 07:46:30|13710.5|13695.5|13711.3|13696.3|13711.3|13696.3|13710.5|13695.5|0
1649144800000|2022-04-05 07:46:40|13712.8|13697.8|13712.8|13697.8|13712.8|13697.8|13712.8|13697.8|1
1649144810000|2022-04-05 07:46:50|13712.7|13697.7|13712.6|13697.6|13712.7|13697.7|13712.3|13697.3|0
1649144820000|2022-04-05 07:47:00|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|13712.3|13697.3|1
1649144830000|2022-04-05 07:47:10|13712.7|13697.7|13712.7|13697.7|13712.7|13697.7|13712.7|13697.7|0
1649144840000|2022-04-05 07:47:20|||||||||1
1649144850000|2022-04-05 07:47:30|13709.3|13694.3|13709.3|13694.3|13709.3|13694.3|13709.3|13694.3|1
1649144860000|2022-04-05 07:47:40|13709.5|13694.5|13709.1|13694.1|13709.5|13694.5|13709.1|13694.1|6
1649144870000|2022-04-05 07:47:50|13731.6|13716.6|13729.8|13714.8|13731.6|13716.6|13729.3|13714.3|4
1649144880000|2022-04-05 07:48:00|||||||||1
1649144890000|2022-04-05 07:48:10|13730.1|13715.1|13730.8|13715.8|13731.3|13716.3|13727.6|13712.6|4
1649144900000|2022-04-05 07:48:20|13731.1|13716.1|13725.6|13710.6|13731.1|13716.1|13725.6|13710.6|6
1649144910000|2022-04-05 07:48:30|13726.1|13711.1|13732.8|13717.8|13732.8|13717.8|13726.1|13711.1|8
1649144920000|2022-04-05 07:48:40|13734.1|13719.1|13734|13719|13734.2|13719.2|13732.6|13717.6|6
1649144940000|2022-04-05 07:49:00|13735.5|13720.5|13751.6|13726.6|13758.7|13727.2|13735.5|13720.5|67
1649144950000|2022-04-05 07:49:10|13755.9|13730.9|13758.7|13743.7|13758.7|13743.7|13752|13730.9|2
1649144960000|2022-04-05 07:49:20|13758.3|13743.3|13752.5|13737.5|13758.3|13743.3|13752.5|13737.5|3
1649144970000|2022-04-05 07:49:30|13753|13738|13753.5|13738.5|13754|13739|13752.5|13737.5|1
1649144980000|2022-04-05 07:49:40|13753.3|13738.3|13744.3|13729.3|13753.3|13738.3|13744.3|13729.3|1
1649144990000|2022-04-05 07:49:50|13744.5|13729.5|13746.3|13731.3|13746.3|13731.3|13741.8|13726.8|9
1649145000000|2022-04-05 07:50:00|13743.5|13728.5|13745.5|13730.5|13746.5|13731.5|13742.5|13727.5|5
1649145010000|2022-04-05 07:50:10|13744|13729|13745|13730|13748|13733|13743.5|13728.5|3
1649145020000|2022-04-05 07:50:20|13742.5|13727.5|13743.5|13728.5|13745|13730|13742|13727|4
1649145030000|2022-04-05 07:50:30|13744|13729|13747.7|13732.7|13747.7|13732.7|13744|13729|1
1649145040000|2022-04-05 07:50:40|13747.8|13732.8|13748.5|13733.5|13749|13734|13747.8|13732.8|0
1649145050000|2022-04-05 07:50:50|13748|13733|13748|13733|13748|13733|13747.5|13732.5|1
1649145060000|2022-04-05 07:51:00|13749|13734|13750.3|13735.3|13750.3|13735.3|13749|13734|6
1649145070000|2022-04-05 07:51:10|13752.2|13737.2|13758.2|13743.2|13758.7|13743.7|13752|13737|6
1649145080000|2022-04-05 07:51:20|13758|13743|13757.3|13742.3|13758|13743|13755.8|13740.8|6
1649145090000|2022-04-05 07:51:30|13757|13742|13757.4|13742.4|13757.4|13742.4|13756.5|13741.5|4
1649145100000|2022-04-05 07:51:40|13757.9|13742.9|13758.9|13743.9|13758.9|13743.9|13757.9|13742.9|0
1649145110000|2022-04-05 07:51:50|13759|13744|13759.7|13744.7|13760.7|13745.7|13758.4|13743.4|5
1649145120000|2022-04-05 07:52:00|13759.5|13744.5|13759.7|13744.7|13760.7|13745.7|13759|13744|9
1649145130000|2022-04-05 07:52:10|13757.5|13742.5|13752.2|13737.2|13757.5|13742.5|13750.2|13735.2|9
1649145140000|2022-04-05 07:52:20|13752.5|13737.5|13753.2|13738.2|13753.2|13738.2|13752.5|13737.5|1
1649145150000|2022-04-05 07:52:30|13753.7|13738.7|13754.7|13739.7|13754.7|13739.7|13753.7|13738.7|0
1649145160000|2022-04-05 07:52:40|13753.7|13738.7|13751.7|13736.7|13753.7|13738.7|13751.7|13736.7|0
1649145170000|2022-04-05 07:52:50|13750.7|13735.7|13750.7|13735.7|13750.7|13735.7|13750.7|13735.7|0
1649145180000|2022-04-05 07:53:00|13750|13735|13749.7|13734.7|13750|13735|13749.7|13734.7|1
1649145190000|2022-04-05 07:53:10|13750.2|13735.2|13750.2|13735.2|13750.2|13735.2|13750.2|13735.2|0
1649145200000|2022-04-05 07:53:20|13751.3|13736.3|13750.7|13735.7|13753.4|13738.4|13750.7|13735.7|2
1649145210000|2022-04-05 07:53:30|13750.6|13735.6|13750.7|13735.7|13750.7|13735.7|13750.2|13735.2|2
1649145220000|2022-04-05 07:53:40|13750.9|13735.9|13750.9|13735.9|13750.9|13735.9|13750.9|13735.9|3
1649145230000|2022-04-05 07:53:50|13750.7|13735.7|13752.2|13737.2|13752.2|13737.2|13750.7|13735.7|0
1649145240000|2022-04-05 07:54:00|13752.7|13737.7|13760.5|13745.5|13760.6|13745.6|13752.7|13737.7|8
1649145250000|2022-04-05 07:54:10|13761|13746|13768.4|13753.4|13768.4|13753.4|13760.9|13745.9|6
1649145260000|2022-04-05 07:54:20|13767.9|13752.9|13766.7|13751.7|13771.2|13756.2|13765.2|13750.2|7
1649145270000|2022-04-05 07:54:30|13766|13751|13774.5|13759.5|13775.5|13760.5|13765.5|13750.5|3
1649145280000|2022-04-05 07:54:40|13775.5|13760.5|13776.8|13761.8|13777.2|13762.2|13775.5|13760.5|1
1649145290000|2022-04-05 07:54:50|13775.7|13760.7|13776.7|13761.7|13777.2|13762.2|13775.7|13760.7|1
1649145300000|2022-04-05 07:55:00|13776.2|13761.2|13776.7|13761.7|13776.7|13761.7|13776.2|13761.2|0
1649145310000|2022-04-05 07:55:10|13776.6|13761.6|13776.2|13761.2|13776.7|13761.7|13776.2|13761.2|2
1649145320000|2022-04-05 07:55:20|13776.7|13761.7|13776.7|13761.7|13776.7|13761.7|13776.7|13761.7|0
1649145330000|2022-04-05 07:55:30|13777.1|13762.1|13777.1|13762.1|13777.1|13762.1|13777.1|13762.1|0
1649145340000|2022-04-05 07:55:40|13777.4|13762.4|13778|13763|13778|13763|13776.9|13761.9|3
1649145350000|2022-04-05 07:55:50|13777.4|13762.4|13777.4|13762.4|13778|13763|13777.4|13762.4|0
1649145360000|2022-04-05 07:56:00|13778|13763|13777.4|13762.4|13778|13763|13777.4|13762.4|2
1649145370000|2022-04-05 07:56:10|13778|13763|13777.7|13762.7|13778|13763|13777.2|13762.2|1
1649145380000|2022-04-05 07:56:20|13778.4|13763.4|13778.4|13763.4|13778.4|13763.4|13778.4|13763.4|0
1649145390000|2022-04-05 07:56:30|13777.7|13762.7|13778.4|13763.4|13778.4|13763.4|13777.7|13762.7|0
1649145400000|2022-04-05 07:56:40|13777.7|13762.7|13777.2|13762.2|13777.7|13762.7|13777.2|13762.2|1
1649145410000|2022-04-05 07:56:50|13777.9|13762.9|13777.9|13762.9|13777.9|13762.9|13777.2|13762.2|4
1649145420000|2022-04-05 07:57:00|13783.5|13768.5|13783.4|13768.4|13783.9|13768.9|13781.4|13766.4|55
1649145430000|2022-04-05 07:57:10|13783.8|13768.8|13781.4|13766.4|13784.9|13769.9|13780.4|13765.4|1
1649145440000|2022-04-05 07:57:20|13781.3|13766.3|13784.4|13769.4|13784.4|13769.4|13780.8|13765.8|1
1649145450000|2022-04-05 07:57:30|13783.4|13768.4|13779.6|13764.6|13783.4|13768.4|13779.6|13764.6|0
1649145460000|2022-04-05 07:57:40|13779.5|13764.5|13779.1|13764.1|13779.5|13764.5|13779.1|13764.1|2
1649145490000|2022-04-05 07:58:10|13778.9|13763.9|13779.1|13764.1|13779.1|13764.1|13778.9|13763.9|1
1649145500000|2022-04-05 07:58:20|13778.6|13763.6|13779.4|13764.4|13781.4|13766.4|13778.6|13763.6|0
1649145530000|2022-04-05 07:58:50|13778.4|13763.4|13777.9|13762.9|13778.4|13763.4|13777.9|13762.9|1
1649145540000|2022-04-05 07:59:00|13778.6|13763.6|13779.1|13764.1|13779.1|13764.1|13778.6|13763.6|1
1649145550000|2022-04-05 07:59:10|13779.4|13764.4|13779.4|13764.4|13780.4|13765.4|13779.4|13764.4|0
1649145570000|2022-04-05 07:59:30|13779.3|13764.3|13778.9|13763.9|13779.3|13764.3|13778.9|13763.9|0
1649145590000|2022-04-05 07:59:50|13778.1|13763.1|13778.4|13763.4|13778.4|13763.4|13778.1|13763.1|1
1649145600000|2022-04-05 08:00:00|13778.6|13763.6|13779.4|13764.4|13779.4|13764.4|13778.6|13763.6|0
1649145610000|2022-04-05 08:00:10|13773.9|13758.9|13773.9|13758.9|13774.4|13759.4|13773.9|13758.9|1
1649145620000|2022-04-05 08:00:20|13769.4|13754.4|13769.3|13754.3|13769.9|13754.9|13769.1|13754.1|4
1649145630000|2022-04-05 08:00:30|13769.1|13754.1|13769.1|13754.1|13769.1|13754.1|13769.1|13754.1|1
1649145650000|2022-04-05 08:00:50|||||||||2
1649145660000|2022-04-05 08:01:00|13769.3|13754.3|13769.6|13754.6|13769.6|13754.6|13769.3|13754.3|0
1649145670000|2022-04-05 08:01:10|13766.8|13751.8|13766.6|13751.6|13766.8|13751.8|13766.6|13751.6|0
1649145680000|2022-04-05 08:01:20|13766.5|13751.5|13763.9|13748.9|13766.5|13751.5|13763.9|13748.9|6
1649145690000|2022-04-05 08:01:30|13761.4|13746.4|13760.6|13745.6|13761.4|13746.4|13760.6|13745.6|0
1649145700000|2022-04-05 08:01:40|13760.4|13745.4|13757.8|13742.8|13760.4|13745.4|13757.8|13742.8|5
1649145710000|2022-04-05 08:01:50|13757.4|13742.4|13755.9|13740.9|13757.4|13742.4|13755.9|13740.9|1
1649145720000|2022-04-05 08:02:00|13757.4|13742.4|13755.1|13740.1|13757.4|13742.4|13754.6|13739.6|0
1649145730000|2022-04-05 08:02:10|13754.9|13739.9|13751.9|13736.9|13754.9|13739.9|13751.9|13736.9|1
1649145770000|2022-04-05 08:02:50|13749.6|13734.6|13750.6|13735.6|13750.6|13735.6|13749.6|13734.6|5
1649145790000|2022-04-05 08:03:10|13749.9|13734.9|13748.1|13733.1|13749.9|13734.9|13748.1|13733.1|0
1649145800000|2022-04-05 08:03:20|13748.6|13733.6|13748.6|13733.6|13748.6|13733.6|13748.6|13733.6|1
1649145810000|2022-04-05 08:03:30|||||||||2
1649145820000|2022-04-05 08:03:40|13748.4|13733.4|13746.8|13731.8|13749.1|13734.1|13746.8|13731.8|5
1649145830000|2022-04-05 08:03:50|13746.3|13731.3|13747|13732|13747|13732|13746.3|13731.3|1
1649145840000|2022-04-05 08:04:00|13746.8|13731.8|13754|13739|13754|13739|13746.8|13731.8|1
1649145850000|2022-04-05 08:04:10|13754.1|13739.1|13753.8|13738.8|13754.8|13739.8|13753.8|13738.8|0
1649145860000|2022-04-05 08:04:20|13754|13739|13754.3|13739.3|13754.3|13739.3|13754|13739|0
1649145870000|2022-04-05 08:04:30|13754.5|13739.5|13754.8|13739.8|13754.8|13739.8|13754.5|13739.5|0
1649145900000|2022-04-05 08:05:00|13755.2|13740.2|13755.2|13740.2|13755.2|13740.2|13755.2|13740.2|0
1649145910000|2022-04-05 08:05:10|13755|13740|13755.2|13740.2|13755.2|13740.2|13755|13740|0
1649145920000|2022-04-05 08:05:20|13755.7|13740.7|13743.5|13728.5|13756.5|13741.5|13743.5|13728.5|32
1649145930000|2022-04-05 08:05:30|13742.8|13727.8|13743.9|13728.9|13744.8|13729.8|13742.3|13727.3|3
1649145940000|2022-04-05 08:05:40|13743.8|13728.8|13743.1|13728.1|13744.1|13729.1|13743.1|13728.1|0
1649145950000|2022-04-05 08:05:50|13742.7|13727.7|13742|13727|13742.8|13727.8|13742|13727|0
1649145960000|2022-04-05 08:06:00|13741.8|13726.8|13742|13727|13742|13727|13741.8|13726.8|0
1649145980000|2022-04-05 08:06:20|13742.1|13727.1|13742.1|13727.1|13742.1|13727.1|13742.1|13727.1|0
1649145990000|2022-04-05 08:06:30|||||||||3
1649146000000|2022-04-05 08:06:40|13742.5|13727.5|13742.5|13727.5|13742.5|13727.5|13742.5|13727.5|0
1649146020000|2022-04-05 08:07:00|13743|13728|13744.1|13729.1|13744.1|13729.1|13743|13728|0
1649146030000|2022-04-05 08:07:10|13751.3|13736.3|13749.6|13734.6|13751.3|13736.3|13749.1|13734.1|3
1649146040000|2022-04-05 08:07:20|13749.5|13734.5|13750|13735|13750.1|13735.1|13749.1|13734.1|0
1649146050000|2022-04-05 08:07:30|13749.6|13734.6|13751|13736|13751|13736|13749.6|13734.6|0
1649146060000|2022-04-05 08:07:40|13752|13737|13751.6|13736.6|13752.1|13737.1|13750.6|13735.6|0
1649146070000|2022-04-05 08:07:50|13750.3|13735.3|13750.3|13735.3|13750.3|13735.3|13749.8|13734.8|3
1649146080000|2022-04-05 08:08:00|13750.5|13735.5|13750|13735|13750.5|13735.5|13749.8|13734.8|0
1649146100000|2022-04-05 08:08:20|13750.8|13735.8|13752.3|13737.3|13752.7|13737.7|13750.8|13735.8|1
1649146110000|2022-04-05 08:08:30|13752.7|13737.7|13753.6|13738.6|13755.1|13740.1|13752.7|13737.7|1
1649146120000|2022-04-05 08:08:40|13754.6|13739.6|13754.6|13739.6|13754.6|13739.6|13754.6|13739.6|0
1649146130000|2022-04-05 08:08:50|13754.7|13739.7|13755.1|13740.1|13755.1|13740.1|13754.7|13739.7|1
1649146150000|2022-04-05 08:09:10|13755|13740|13754.6|13739.6|13755|13740|13754.6|13739.6|0
1649146160000|2022-04-05 08:09:20|13754.5|13739.5|13754.5|13739.5|13754.5|13739.5|13754|13739|0
1649146200000|2022-04-05 08:10:00|13754.4|13739.4|13754.4|13739.4|13754.4|13739.4|13754.4|13739.4|0
1649146220000|2022-04-05 08:10:20|13753.9|13738.9|13754.2|13739.2|13754.4|13739.4|13753.9|13738.9|0
1649146230000|2022-04-05 08:10:30|13753.4|13738.4|13753.3|13738.3|13753.4|13738.4|13753.3|13738.3|0
1649146260000|2022-04-05 08:11:00|13753|13738|13750.8|13735.8|13753|13738|13750.8|13735.8|1
1649146290000|2022-04-05 08:11:30|13750.3|13735.3|13749.3|13734.3|13750.8|13735.8|13749.3|13734.3|1
1649146310000|2022-04-05 08:11:50|||||||||1
1649146340000|2022-04-05 08:12:20|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|13747.6|13732.6|0
1649146350000|2022-04-05 08:12:30|13754.1|13739.1|13754.3|13739.3|13754.9|13739.9|13754.1|13739.1|5
1649146360000|2022-04-05 08:12:40|13752.2|13737.2|13752.1|13737.1|13752.6|13737.6|13750.4|13735.4|1
1649146370000|2022-04-05 08:12:50|13752.2|13737.2|13752.1|13737.1|13752.6|13737.6|13752.1|13737.1|0
1649146380000|2022-04-05 08:13:00|13752.5|13737.5|13753.6|13738.6|13753.6|13738.6|13752.5|13737.5|0
1649146400000|2022-04-05 08:13:20|13753.7|13738.7|13754.1|13739.1|13754.1|13739.1|13753.7|13738.7|0
1649146410000|2022-04-05 08:13:30|13754.2|13739.2|13753.9|13738.9|13754.2|13739.2|13753.9|13738.9|0
1649146420000|2022-04-05 08:13:40|13754|13739|13754.1|13739.1|13754.1|13739.1|13754|13739|0
1649146440000|2022-04-05 08:14:00|13755.1|13740.1|13752.6|13737.6|13755.1|13740.1|13752.1|13737.1|0
1649146490000|2022-04-05 08:14:50|13753|13738|13753|13738|13753|13738|13753|13738|1
1649146500000|2022-04-05 08:15:00|13754.1|13739.1|13750.4|13735.4|13754.1|13739.1|13750.4|13735.4|0
1649146510000|2022-04-05 08:15:10|13751|13736|13752.1|13737.1|13752.1|13737.1|13751|13736|0
1649146520000|2022-04-05 08:15:20|13754.6|13739.6|13754.6|13739.6|13754.6|13739.6|13754.6|13739.6|0
1649146540000|2022-04-05 08:15:40|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|13754.9|13739.9|1
1649146550000|2022-04-05 08:15:50|13756.7|13741.7|13757.3|13742.3|13757.3|13742.3|13756.7|13741.7|4
1649146560000|2022-04-05 08:16:00|13756.8|13741.8|13756.9|13741.9|13757.3|13742.3|13756.8|13741.8|0
1649146570000|2022-04-05 08:16:10|13757.3|13742.3|13757.3|13742.3|13757.3|13742.3|13757.3|13742.3|0
1649146590000|2022-04-05 08:16:30|13756.9|13741.9|13756.9|13741.9|13756.9|13741.9|13756.9|13741.9|0
1649146660000|2022-04-05 08:17:40|13756.4|13741.4|13755.8|13740.8|13756.6|13741.6|13753.1|13738.1|3
1649146670000|2022-04-05 08:17:50|13755.6|13740.6|13755.1|13740.1|13755.6|13740.6|13755.1|13740.1|0
1649146680000|2022-04-05 08:18:00|13754.4|13739.4|13754.4|13739.4|13754.4|13739.4|13754.4|13739.4|0
1649146700000|2022-04-05 08:18:20|13753.9|13738.9|13754.6|13739.6|13754.9|13739.9|13753.9|13738.9|0
1649146710000|2022-04-05 08:18:30|13753.9|13738.9|13753.9|13738.9|13753.9|13738.9|13753.9|13738.9|0
1649146730000|2022-04-05 08:18:50|13753.6|13738.6|13753.4|13738.4|13753.6|13738.6|13752.9|13737.9|0
1649146740000|2022-04-05 08:19:00|13752.9|13737.9|13754.4|13739.4|13754.4|13739.4|13752.9|13737.9|0
1649146760000|2022-04-05 08:19:20|13754.1|13739.1|13753.3|13738.3|13754.9|13739.9|13752.4|13737.4|0
1649146770000|2022-04-05 08:19:30|13753.4|13738.4|13754.4|13739.4|13754.9|13739.9|13752.9|13737.9|0
1649146780000|2022-04-05 08:19:40|13754.3|13739.3|13736.6|13721.6|13754.4|13739.4|13736.3|13721.3|5
1649146790000|2022-04-05 08:19:50|13736.3|13721.3|13736.1|13721.1|13736.3|13721.3|13736.1|13721.1|1
1649146800000|2022-04-05 08:20:00|13736.5|13721.5|13736.6|13721.6|13736.8|13721.8|13736.5|13721.5|1
1649146810000|2022-04-05 08:20:10|13736.3|13721.3|13736.3|13721.3|13736.3|13721.3|13736.3|13721.3|0
1649146820000|2022-04-05 08:20:20|13739.8|13724.8|13739.9|13724.9|13740.4|13725.4|13739.8|13724.8|1
1649146830000|2022-04-05 08:20:30|13739.5|13724.5|13740.9|13725.9|13740.9|13725.9|13738.6|13723.6|1
1649146840000|2022-04-05 08:20:40|13739.6|13724.6|13740.3|13725.3|13740.3|13725.3|13736.3|13721.3|3
1649146850000|2022-04-05 08:20:50|13740.8|13725.8|13735.6|13720.6|13741.1|13726.1|13735|13720|6
1649146860000|2022-04-05 08:21:00|13736|13721|13735.5|13720.5|13736|13721|13735.5|13720.5|0
1649146870000|2022-04-05 08:21:10|13735|13720|13736|13721|13736|13721|13735|13720|2
1649146880000|2022-04-05 08:21:20|13735.8|13720.8|13735.6|13720.6|13735.8|13720.8|13735.6|13720.6|3
1649146890000|2022-04-05 08:21:30|13736|13721|13735|13720|13736|13721|13735|13720|6
1649146900000|2022-04-05 08:21:40|13735.3|13720.3|13734.5|13719.5|13735.3|13720.3|13734.5|13719.5|1
1649146910000|2022-04-05 08:21:50|13734.6|13719.6|13736.1|13721.1|13736.1|13721.1|13734.6|13719.6|2
1649146920000|2022-04-05 08:22:00|13737.6|13722.6|13737.1|13722.1|13737.6|13722.6|13737.1|13722.1|0
1649146930000|2022-04-05 08:22:10|13737.6|13722.6|13737.6|13722.6|13737.6|13722.6|13737.6|13722.6|0
1649146940000|2022-04-05 08:22:20|13738.1|13723.1|13737.6|13722.6|13738.1|13723.1|13734.6|13719.6|0
1649146950000|2022-04-05 08:22:30|13737.1|13722.1|13737.1|13722.1|13737.1|13722.1|13737.1|13722.1|0
1649146990000|2022-04-05 08:23:10|||||||||1
1649147000000|2022-04-05 08:23:20|13736.6|13721.6|13737.1|13722.1|13737.1|13722.1|13736.6|13721.6|0
1649147010000|2022-04-05 08:23:30|13737.6|13722.6|13737.1|13722.1|13737.6|13722.6|13737.1|13722.1|2
1649147030000|2022-04-05 08:23:50|13727.7|13712.7|13728.2|13713.2|13729|13714|13727.7|13712.7|7
1649147040000|2022-04-05 08:24:00|13728.4|13713.4|13720.2|13705.2|13728.7|13713.7|13716.7|13701.7|2
1649147050000|2022-04-05 08:24:10|13719|13704|13714.2|13699.2|13719|13704|13714.2|13699.2|5
1649147060000|2022-04-05 08:24:20|13713.5|13698.5|13712.1|13697.1|13713.5|13698.5|13712.1|13697.1|0
1649147070000|2022-04-05 08:24:30|13712|13697|13711.2|13696.2|13712.3|13697.3|13711.2|13696.2|0
1649147090000|2022-04-05 08:24:50|13710.5|13695.5|13710.5|13695.5|13710.5|13695.5|13710.5|13695.5|4
1649147100000|2022-04-05 08:25:00|13707.7|13692.7|13710|13695|13710|13695|13707.2|13692.2|4
1649147110000|2022-04-05 08:25:10|||||||||3
1649147120000|2022-04-05 08:25:20|13709.2|13694.2|13707.7|13692.7|13709.2|13694.2|13707.2|13692.2|3
1649147130000|2022-04-05 08:25:30|13707.5|13692.5|13706.7|13691.7|13707.5|13692.5|13706.7|13691.7|0
1649147140000|2022-04-05 08:25:40|13703.2|13688.2|13701.4|13686.4|13703.2|13688.2|13701.2|13686.2|3
1649147150000|2022-04-05 08:25:50|13701.7|13686.7|13700.1|13685.1|13702.1|13687.1|13700.1|13685.1|4
1649147160000|2022-04-05 08:26:00|13701.5|13686.5|13698.9|13683.9|13702.1|13687.1|13698.9|13683.9|10
1649147170000|2022-04-05 08:26:10|13698.4|13683.4|13698.6|13683.6|13698.6|13683.6|13697.6|13682.6|0
1649147190000|2022-04-05 08:26:30|13691.8|13676.8|13686.8|13671.8|13691.8|13676.8|13685.9|13670.9|12
1649147200000|2022-04-05 08:26:40|13688.6|13673.6|13689.1|13674.1|13689.9|13674.9|13688.6|13673.6|0
1649147210000|2022-04-05 08:26:50|13690.1|13675.1|13690.6|13675.6|13690.9|13675.9|13689.6|13674.6|11
1649147220000|2022-04-05 08:27:00|13689.7|13674.7|13682.4|13667.4|13691.1|13676.1|13682.4|13667.4|13
1649147230000|2022-04-05 08:27:10|13680.9|13665.9|13674.9|13659.9|13680.9|13665.9|13674.9|13659.9|2
1649147240000|2022-04-05 08:27:20|13674.4|13659.4|13679.4|13664.4|13680.7|13665.7|13673.1|13658.1|1
1649147250000|2022-04-05 08:27:30|13678.9|13663.9|13681.6|13666.6|13683.6|13668.6|13678.9|13663.9|4
1649147260000|2022-04-05 08:27:40|13684.6|13669.6|13683.1|13668.1|13685.6|13670.6|13682.6|13667.6|4
1649147270000|2022-04-05 08:27:50|13682.6|13667.6|13686.6|13671.6|13687.1|13672.1|13681.6|13666.6|6
1649147280000|2022-04-05 08:28:00|13686.3|13671.3|13678.7|13663.7|13686.3|13671.3|13678.6|13663.6|1
1649147290000|2022-04-05 08:28:10|13678.2|13663.2|13678.2|13663.2|13679.3|13664.3|13677.7|13662.7|1
1649147300000|2022-04-05 08:28:20|13678.3|13663.3|13678.2|13663.2|13678.4|13663.4|13677.7|13662.7|2
1649147310000|2022-04-05 08:28:30|13677.7|13662.7|13679.7|13664.7|13679.7|13664.7|13677.7|13662.7|5
1649147320000|2022-04-05 08:28:40|13678.4|13663.4|13681.4|13666.4|13682.6|13667.6|13677.4|13662.4|11
1649147330000|2022-04-05 08:28:50|13681|13666|13678.6|13663.6|13681|13666|13678.4|13663.4|1
1649147340000|2022-04-05 08:29:00|13678.9|13663.9|13678.4|13663.4|13678.9|13663.9|13678.4|13663.4|5
1649147350000|2022-04-05 08:29:10|13678.9|13663.9|13678.9|13663.9|13678.9|13663.9|13678.9|13663.9|5
1649147360000|2022-04-05 08:29:20|13678.1|13663.1|13683.6|13668.6|13683.6|13668.6|13677.9|13662.9|4
1649147370000|2022-04-05 08:29:30|13689.1|13674.1|13688.1|13673.1|13689.1|13674.1|13687.6|13672.6|13
1649147380000|2022-04-05 08:29:40|13687.6|13672.6|13686.6|13671.6|13687.6|13672.6|13686.6|13671.6|0
1649147400000|2022-04-05 08:30:00|13686.3|13671.3|13680.6|13665.6|13686.3|13671.3|13680.6|13665.6|3
1649147410000|2022-04-05 08:30:10|13682|13667|13680.6|13665.6|13685.6|13670.6|13679.9|13664.9|5
1649147420000|2022-04-05 08:30:20|13680.1|13665.1|13683.2|13668.2|13683.2|13668.2|13680.1|13665.1|8
1649147430000|2022-04-05 08:30:30|13682.9|13667.9|13684.7|13669.7|13684.7|13669.7|13682.2|13667.2|0
1649147440000|2022-04-05 08:30:40|13685.7|13670.7|13685.7|13670.7|13685.7|13670.7|13685.7|13670.7|1
1649147450000|2022-04-05 08:30:50|13685.9|13670.9|13686.7|13671.7|13686.7|13671.7|13685.2|13670.2|0
1649147470000|2022-04-05 08:31:10|13687.4|13672.4|13687.7|13672.7|13687.7|13672.7|13687.4|13672.4|1
1649147480000|2022-04-05 08:31:20|13687.2|13672.2|13687.2|13672.2|13687.2|13672.2|13687.2|13672.2|0
1649147490000|2022-04-05 08:31:30|13689.9|13674.9|13689.9|13674.9|13690.4|13675.4|13689.9|13674.9|0
1649147500000|2022-04-05 08:31:40|13688.4|13673.4|13689.9|13674.9|13689.9|13674.9|13688.4|13673.4|4
1649147510000|2022-04-05 08:31:50|13690.7|13675.7|13682.6|13667.6|13692.2|13677.2|13682.6|13667.6|5
1649147520000|2022-04-05 08:32:00|13682.2|13667.2|13682.2|13667.2|13682.2|13667.2|13682.2|13667.2|0
1649147540000|2022-04-05 08:32:20|13674.1|13659.1|13674.1|13659.1|13674.1|13659.1|13674.1|13659.1|2
1649147550000|2022-04-05 08:32:30|||||||||1
1649147560000|2022-04-05 08:32:40|13672.6|13657.6|13671.7|13656.7|13672.6|13657.6|13671.7|13656.7|4
1649147570000|2022-04-05 08:32:50|13671|13656|13671.2|13656.2|13671.3|13656.3|13670.3|13655.3|3
1649147580000|2022-04-05 08:33:00|13686.3|13671.3|13686|13671|13686.3|13671.3|13684.9|13669.9|8
1649147590000|2022-04-05 08:33:10|13687.2|13672.2|13687.2|13672.2|13687.2|13672.2|13687.2|13672.2|0
1649147630000|2022-04-05 08:33:50|13689.7|13674.7|13712.7|13675.2|13712.7|13681.2|13689.7|13668.8|0
1649147640000|2022-04-05 08:34:00|13709|13684|13709|13684|13709|13684|13709|13684|0
1649147700000|2022-04-05 08:35:00|13702.7|13687.7|13702.7|13687.7|13702.7|13687.7|13702.7|13687.7|0
1649147720000|2022-04-05 08:35:20|13709.1|13694.1|13709|13694|13709.1|13694.1|13709|13694|12
1649147730000|2022-04-05 08:35:30|13702.2|13687.2|13702.2|13687.2|13702.2|13687.2|13702.2|13687.2|2
1649147750000|2022-04-05 08:35:50|13701.2|13686.2|13701.5|13686.5|13701.5|13686.5|13700.7|13685.7|2
1649147760000|2022-04-05 08:36:00|13701.3|13686.3|13701.2|13686.2|13702|13687|13700.7|13685.7|0
1649147770000|2022-04-05 08:36:10|13701|13686|13701.2|13686.2|13701.3|13686.3|13700.2|13685.2|0
1649147780000|2022-04-05 08:36:20|13701.3|13686.3|13701.4|13686.4|13701.7|13686.7|13700.2|13685.2|0
1649147790000|2022-04-05 08:36:30|13701|13686|13701.7|13686.7|13701.7|13686.7|13699.7|13684.7|0
1649147800000|2022-04-05 08:36:40|13701.4|13686.4|13701.2|13686.2|13701.7|13686.7|13699.7|13684.7|0
1649147810000|2022-04-05 08:36:50|13700.7|13685.7|13699.7|13684.7|13701.7|13686.7|13699.7|13684.7|0
1649147820000|2022-04-05 08:37:00|13700|13685|13697.2|13682.2|13703.4|13686.2|13697.2|13677.8|1
1649147870000|2022-04-05 08:37:50|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|0
1649147900000|2022-04-05 08:38:20|13700.2|13685.2|13700.2|13685.2|13700.2|13685.2|13700.2|13685.2|0
1649147920000|2022-04-05 08:38:40|13699.5|13684.5|13699.7|13684.7|13701.2|13686.2|13699|13684|1
1649147930000|2022-04-05 08:38:50|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|0
1649147940000|2022-04-05 08:39:00|13697.7|13682.7|13697.7|13682.7|13697.7|13682.7|13697.7|13682.7|0
1649147950000|2022-04-05 08:39:10|13698.7|13683.7|13698.7|13683.7|13698.7|13683.7|13698.7|13683.7|0
1649147970000|2022-04-05 08:39:30|13699.7|13684.7|13699.7|13684.7|13699.7|13684.7|13699.7|13684.7|0
1649147980000|2022-04-05 08:39:40|13700.1|13685.1|13701.9|13686.9|13701.9|13686.9|13700.1|13685.1|0
1649147990000|2022-04-05 08:39:50|13705.4|13690.4|13704.7|13689.7|13705.4|13690.4|13704.5|13689.5|2
1649148040000|2022-04-05 08:40:40|13704.5|13689.5|13704.5|13689.5|13704.9|13689.9|13704.5|13689.5|0
1649148050000|2022-04-05 08:40:50|13704.7|13689.7|13704.7|13689.7|13704.7|13689.7|13704.7|13689.7|0
1649148060000|2022-04-05 08:41:00|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|0
1649148080000|2022-04-05 08:41:20|13702.8|13687.8|13703|13688|13703|13688|13702.8|13687.8|0
1649148120000|2022-04-05 08:42:00|13702.8|13687.8|13703|13688|13703|13688|13702.8|13687.8|0
1649148150000|2022-04-05 08:42:30|13702.9|13687.9|13702.9|13687.9|13702.9|13687.9|13702.9|13687.9|0
1649148160000|2022-04-05 08:42:40|13707.5|13692.5|13710|13695|13710|13695|13707.5|13692.5|13
1649148230000|2022-04-05 08:43:50|||||||||1
1649148240000|2022-04-05 08:44:00|13711.8|13696.8|13711.8|13696.8|13711.8|13696.8|13711.8|13696.8|1
1649148250000|2022-04-05 08:44:10|13711.9|13696.9|13711.9|13696.9|13711.9|13696.9|13711.9|13696.9|1
1649148260000|2022-04-05 08:44:20|13711.8|13696.8|13710.9|13695.9|13711.8|13696.8|13710.9|13695.9|0
1649148270000|2022-04-05 08:44:30|13709.7|13694.7|13705.5|13690.5|13709.7|13694.7|13705.5|13690.5|0
1649148350000|2022-04-05 08:45:50|||||||||1
1649148400000|2022-04-05 08:46:40|13706.5|13691.5|13705.5|13690.5|13706.5|13691.5|13705.4|13690.4|0
1649148410000|2022-04-05 08:46:50|||||||||3
1649148420000|2022-04-05 08:47:00|13705.1|13690.1|13705.4|13690.4|13705.4|13690.4|13705.1|13690.1|0
1649148440000|2022-04-05 08:47:20|13704.4|13689.4|13704.2|13689.2|13704.4|13689.4|13704.2|13689.2|0
1649148480000|2022-04-05 08:48:00|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|0
1649148540000|2022-04-05 08:49:00|13704.8|13689.8|13705.5|13690.5|13705.5|13690.5|13704.8|13689.8|0
1649148600000|2022-04-05 08:50:00|13705|13690|13705.5|13690.5|13705.5|13690.5|13704.6|13689.6|0
1649148650000|2022-04-05 08:50:50|13705.3|13690.3|13705.3|13690.3|13705.3|13690.3|13705.2|13690.2|0
1649148660000|2022-04-05 08:51:00|13703.9|13688.9|13704.8|13689.8|13704.8|13689.8|13703.9|13688.9|0
1649148670000|2022-04-05 08:51:10|13705.8|13690.8|13706.3|13691.3|13706.3|13691.3|13705.8|13690.8|0
1649148690000|2022-04-05 08:51:30|13707.3|13692.3|13709.5|13694.5|13709.5|13694.5|13707.3|13692.3|1
1649148700000|2022-04-05 08:51:40|13709.3|13694.3|13710.5|13695.5|13710.5|13695.5|13709|13694|0
1649148710000|2022-04-05 08:51:50|13710|13695|13707.5|13692.5|13710.5|13695.5|13707.5|13692.5|0
1649148720000|2022-04-05 08:52:00|13707.3|13692.3|13707.3|13692.3|13707.3|13692.3|13707.3|13692.3|0
1649148730000|2022-04-05 08:52:10|13708|13693|13708|13693|13708|13693|13708|13693|0
1649148760000|2022-04-05 08:52:40|13706.5|13691.5|13705.8|13690.8|13706.5|13691.5|13705.8|13690.8|1
1649148840000|2022-04-05 08:54:00|13708.5|13693.5|13708.5|13693.5|13708.5|13693.5|13708.5|13693.5|0
1649148890000|2022-04-05 08:54:50|13706|13691|13706|13691|13706|13691|13706|13691|0
1649148900000|2022-04-05 08:55:00|13707.2|13692.2|13707.8|13692.8|13707.8|13692.8|13707.2|13692.2|0
1649148910000|2022-04-05 08:55:10|13707.5|13692.5|13707.5|13692.5|13707.5|13692.5|13707.5|13692.5|0
1649149000000|2022-04-05 08:56:40|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|0
1649149010000|2022-04-05 08:56:50|13711|13696|13710.5|13695.5|13711.2|13696.2|13710.5|13695.5|2
1649149040000|2022-04-05 08:57:20|13711|13696|13711|13696|13711|13696|13711|13696|0
1649149050000|2022-04-05 08:57:30|13710|13695|13709.5|13694.5|13710|13695|13709.5|13694.5|0
1649149060000|2022-04-05 08:57:40|13709.4|13694.4|13708.5|13693.5|13709.4|13694.4|13708.5|13693.5|0
1649149070000|2022-04-05 08:57:50|13708.4|13693.4|13708|13693|13708.4|13693.4|13708|13693|0
1649149110000|2022-04-05 08:58:30|13705.6|13690.6|13704.3|13689.3|13705.6|13690.6|13704.3|13689.3|1
1649149120000|2022-04-05 08:58:40|13704.1|13689.1|13703.7|13688.7|13704.1|13689.1|13703.7|13688.7|0
1649149200000|2022-04-05 09:00:00|13703.6|13688.6|13702.6|13687.6|13703.6|13688.6|13702.6|13687.6|0
1649149210000|2022-04-05 09:00:10|13696.5|13681.5|13696.5|13681.5|13696.5|13681.5|13696|13681|1
1649149220000|2022-04-05 09:00:20|13696.1|13681.1|13694.5|13679.5|13696.1|13681.1|13694.5|13679.5|0
1649149230000|2022-04-05 09:00:30|13695|13680|13695|13680|13695|13680|13694.2|13679.2|5
1649149240000|2022-04-05 09:00:40|13706.9|13691.9|13700.4|13685.4|13706.9|13691.9|13699.9|13684.9|1
1649149250000|2022-04-05 09:00:50|13700.9|13685.9|13697.9|13682.9|13700.9|13685.9|13696.9|13681.9|3
1649149260000|2022-04-05 09:01:00|13700.9|13685.9|13697.4|13682.4|13700.9|13685.9|13697.4|13682.4|5
1649149270000|2022-04-05 09:01:10|13698.2|13683.2|13700.9|13685.9|13700.9|13685.9|13698.2|13683.2|4
1649149290000|2022-04-05 09:01:30|13701.4|13686.4|13701.4|13686.4|13701.4|13686.4|13701.4|13686.4|1
1649149310000|2022-04-05 09:01:50|13701|13686|13701.4|13686.4|13701.4|13686.4|13700.9|13685.9|3
1649149340000|2022-04-05 09:02:20|13701.2|13686.2|13700.4|13685.4|13701.2|13686.2|13700.4|13685.4|0
1649149410000|2022-04-05 09:03:30|13703.9|13688.9|13708.5|13693.5|13708.5|13693.5|13703.9|13688.9|1
1649149440000|2022-04-05 09:04:00|13711.9|13696.9|13709.5|13694.5|13711.9|13696.9|13709.5|13694.5|0
1649149450000|2022-04-05 09:04:10|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|13709.9|13694.9|0
1649149470000|2022-04-05 09:04:30|13710.1|13695.1|13710.4|13695.4|13710.4|13695.4|13710.1|13695.1|0
1649149480000|2022-04-05 09:04:40|13712.4|13697.4|13711.9|13696.9|13712.4|13697.4|13711.9|13696.9|0
1649149500000|2022-04-05 09:05:00|13711.8|13696.8|13714.8|13699.8|13714.8|13699.8|13711.8|13696.8|0
1649149530000|2022-04-05 09:05:30|13714.3|13699.3|13711.8|13696.8|13714.3|13699.3|13711.8|13696.8|0
1649149550000|2022-04-05 09:05:50|13712.8|13697.8|13713.1|13698.1|13713.1|13698.1|13712.8|13697.8|0
1649149560000|2022-04-05 09:06:00|13713.8|13698.8|13713.8|13698.8|13713.8|13698.8|13713.8|13698.8|0
1649149590000|2022-04-05 09:06:30|13714.1|13699.1|13714.8|13699.8|13714.8|13699.8|13714.1|13699.1|1
1649149600000|2022-04-05 09:06:40|||||||||2
1649149650000|2022-04-05 09:07:30|13715|13700|13715.3|13700.3|13715.3|13700.3|13715|13700|0
1649149800000|2022-04-05 09:10:00|13715|13700|13715|13700|13715|13700|13715|13700|0
1649149890000|2022-04-05 09:11:30|13716.4|13701.4|13717|13702|13717|13702|13716.4|13701.4|1
1649149900000|2022-04-05 09:11:40|13720.5|13705.5|13722|13707|13722.1|13707.1|13720.5|13705.5|1
1649149910000|2022-04-05 09:11:50|13721.8|13706.8|13722.6|13707.6|13722.6|13707.6|13721.5|13706.5|4
1649149920000|2022-04-05 09:12:00|13723.1|13708.1|13722.6|13707.6|13723.1|13708.1|13722.6|13707.6|0
1649149930000|2022-04-05 09:12:10|13722.5|13707.5|13722.2|13707.2|13722.5|13707.5|13722.2|13707.2|0
1649149950000|2022-04-05 09:12:30|13722.6|13707.6|13722.7|13707.7|13722.7|13707.7|13722.6|13707.6|0
1649149960000|2022-04-05 09:12:40|13723.1|13708.1|13723.1|13708.1|13723.1|13708.1|13723.1|13708.1|0
1649149980000|2022-04-05 09:13:00|13722.5|13707.5|13721.5|13706.5|13722.5|13707.5|13721|13706|0
1649150000000|2022-04-05 09:13:20|13722.2|13707.2|13723.1|13708.1|13723.1|13708.1|13722.2|13707.2|2
1649150010000|2022-04-05 09:13:30|13722.4|13707.4|13722.4|13707.4|13722.4|13707.4|13722.4|13707.4|1
1649150110000|2022-04-05 09:15:10|13724.9|13709.9|13724.4|13709.4|13725|13710|13724.2|13709.2|17
1649150120000|2022-04-05 09:15:20|13724.6|13709.6|13724.6|13709.6|13724.6|13709.6|13724.6|13709.6|0
1649150160000|2022-04-05 09:16:00|||||||||1
1649150190000|2022-04-05 09:16:30|13723.2|13708.2|13722.6|13707.6|13723.2|13708.2|13722.6|13707.6|1
1649150200000|2022-04-05 09:16:40|13722.4|13707.4|13722.6|13707.6|13722.6|13707.6|13722.2|13707.2|0
1649150210000|2022-04-05 09:16:50|13718.9|13703.9|13719.7|13704.7|13719.7|13704.7|13718.9|13703.9|12
1649150220000|2022-04-05 09:17:00|13720.4|13705.4|13719.4|13704.4|13720.4|13705.4|13719.3|13704.3|0
1649150230000|2022-04-05 09:17:10|13719.8|13704.8|13719.8|13704.8|13719.8|13704.8|13719.8|13704.8|0
1649150280000|2022-04-05 09:18:00|13719.6|13704.6|13719.3|13704.3|13719.6|13704.6|13719.3|13704.3|0
1649150350000|2022-04-05 09:19:10|13718.8|13703.8|13718.8|13703.8|13718.8|13703.8|13718.8|13703.8|0
1649150380000|2022-04-05 09:19:40|13720.6|13705.6|13722.1|13707.1|13722.1|13707.1|13720.6|13705.6|3
1649150390000|2022-04-05 09:19:50|||||||||1
1649150440000|2022-04-05 09:20:40|13720.6|13705.6|13720.6|13705.6|13720.6|13705.6|13720.6|13705.6|0
1649150450000|2022-04-05 09:20:50|13720.9|13705.9|13721.1|13706.1|13721.1|13706.1|13720.9|13705.9|0
1649150460000|2022-04-05 09:21:00|13721.2|13706.2|13721.9|13706.9|13722.1|13707.1|13721.2|13706.2|0
1649150470000|2022-04-05 09:21:10|13721.6|13706.6|13721.6|13706.6|13721.6|13706.6|13721.6|13706.6|0
1649150480000|2022-04-05 09:21:20|13720.6|13705.6|13720.6|13705.6|13720.6|13705.6|13720.6|13705.6|0
1649150510000|2022-04-05 09:21:50|13717.1|13702.1|13719.6|13704.6|13719.6|13704.6|13717.1|13702.1|1
1649150520000|2022-04-05 09:22:00|13719.4|13704.4|13719.1|13704.1|13719.4|13704.4|13719.1|13704.1|0
1649150560000|2022-04-05 09:22:40|13718.9|13703.9|13718.6|13703.6|13718.9|13703.9|13718.6|13703.6|0
1649150570000|2022-04-05 09:22:50|13719.1|13704.1|13719.1|13704.1|13719.1|13704.1|13719.1|13704.1|0
1649150650000|2022-04-05 09:24:10|13714.6|13699.6|13702.6|13687.6|13714.6|13699.6|13702.6|13687.6|27
1649150690000|2022-04-05 09:24:50|13725.1||13725.1||13725.1||13725.1||2
1649150710000|2022-04-05 09:25:10|13725.4|13687.9|13725.4|13687.9|13725.4|13687.9|13725.4|13687.9|0
1649150740000|2022-04-05 09:25:40|13725.1|13687.6|13718.2|13693.2|13725.1|13693.2|13718.2|13687.1|0
1649150760000|2022-04-05 09:26:00|13717.8|13692.8|13717.8|13692.8|13717.8|13692.8|13717.8|13692.8|0
1649150870000|2022-04-05 09:27:50|||||||||2
1649150900000|2022-04-05 09:28:20|13718.1|13693.1|13718.5|13693.5|13718.5|13693.5|13718.1|13693.1|0
1649150940000|2022-04-05 09:29:00|13719|13694|13720|13695|13720|13695|13719|13694|0
1649150950000|2022-04-05 09:29:10|13719.6|13694.6|13719.6|13694.6|13719.6|13694.6|13719.6|13694.6|0
1649150960000|2022-04-05 09:29:20|13719.3|13681.8|13719.7|13682.2|13719.7|13682.2|13719.3|13681.8|36
1649150970000|2022-04-05 09:29:30|13720.8|13683.3|13717.5|13692.5|13720.8|13692.5|13717.5|13683.3|0
1649150980000|2022-04-05 09:29:40|13729.3|13691.8|13729|13691.5|13729.3|13691.8|13729|13691.5|51
1649151000000|2022-04-05 09:30:00|13729.3|13691.8|13728.7|13691.2|13729.3|13691.8|13728.7|13691.2|0
1649151010000|2022-04-05 09:30:10|13728.4|13690.9|13718|13693|13728.4|13696.2|13718|13690.2|0
1649151020000|2022-04-05 09:30:20|13717.5|13692.5|13711.5|13696.5|13718.2|13697|13711|13692.5|2
1649151030000|2022-04-05 09:30:30|13711|13696|13711.3|13696.3|13711.5|13696.5|13711|13696|2
1649151040000|2022-04-05 09:30:40|13710.9|13695.9|13710.9|13695.9|13710.9|13695.9|13710.9|13695.9|0
1649151050000|2022-04-05 09:30:50|13715.5|13690.5|13715.5|13690.5|13715.5|13690.5|13715.5|13690.5|0
1649151060000|2022-04-05 09:31:00|13710.2|13695.2|13709.5|13694.5|13710.2|13695.2|13709.5|13694.5|0
1649151070000|2022-04-05 09:31:10|13709.7|13694.7|13709.5|13694.5|13711|13696|13709.5|13694.5|0
1649151080000|2022-04-05 09:31:20|13709.2|13694.2|13709|13694|13710.5|13695.5|13707.5|13692.5|1
1649151090000|2022-04-05 09:31:30|13707.5|13692.5|13707.5|13692.5|13709.5|13694.5|13707.5|13692.5|0
1649151120000|2022-04-05 09:32:00|13707.7|13692.7|13707.7|13692.7|13707.7|13692.7|13707.7|13692.7|0
1649151130000|2022-04-05 09:32:10|13707.5|13692.5|13708.7|13693.7|13708.8|13693.8|13707.5|13692.5|0
1649151160000|2022-04-05 09:32:40|13708.9|13693.9|13709.3|13694.3|13709.3|13694.3|13708.9|13693.9|0
1649151170000|2022-04-05 09:32:50|13709.7|13694.7|13709.3|13694.3|13709.7|13694.7|13709.3|13694.3|1
1649151180000|2022-04-05 09:33:00|13709.4|13694.4|13709.4|13694.4|13709.4|13694.4|13709.4|13694.4|2
1649151190000|2022-04-05 09:33:10|13709.8|13694.8|13709.8|13694.8|13709.8|13694.8|13709.8|13694.8|0
1649151210000|2022-04-05 09:33:30|13709.4|13694.4|13720.9|13695.9|13720.9|13697.4|13709.4|13694.4|12
1649151220000|2022-04-05 09:33:40|13720.7|13695.7|13714.9|13699.9|13720.9|13700.4|13714.9|13694.9|0
1649151230000|2022-04-05 09:33:50|13726.4|13701.4|13726.4|13701.4|13726.4|13701.4|13726.4|13701.4|1
1649151240000|2022-04-05 09:34:00|13720.9|13705.9|13730.1|13715.1|13730.1|13715.1|13720.9|13705.9|1
1649151250000|2022-04-05 09:34:10|13730.9|13715.9|13730.9|13715.9|13730.9|13715.9|13730.9|13715.9|0
1649151260000|2022-04-05 09:34:20|13731|13716|13720.2|13705.2|13731.4|13716.4|13720.2|13703.9|2
1649151270000|2022-04-05 09:34:30|13725.4|13700.4|13720|13705|13725.4|13705.6|13720|13700.4|2
1649151280000|2022-04-05 09:34:40|13718.9|13703.9|13724.1|13699.1|13725.6|13703.9|13715.9|13699.1|2
1649151290000|2022-04-05 09:34:50|13723.4|13698.4|13720.1|13705.1|13723.4|13705.1|13716.4|13696.9|1
1649151300000|2022-04-05 09:35:00|13720.3|13705.3|13720.4|13705.4|13720.6|13705.6|13720.1|13705.1|0
1649151310000|2022-04-05 09:35:10|13720|13705|13719.5|13704.5|13720|13705|13719.5|13704.5|0
1649151320000|2022-04-05 09:35:20|13720.5|13705.5|13719|13704|13722.4|13707.4|13719|13704|0
1649151330000|2022-04-05 09:35:30|13722.9|13707.9|13719|13704|13722.9|13707.9|13719|13704|1
1649151420000|2022-04-05 09:37:00|13719.5|13704.5|13723.6|13708.6|13723.6|13708.6|13719.5|13704.5|2
1649151430000|2022-04-05 09:37:10|13725.4|13710.4|13725.4|13710.4|13725.4|13710.4|13725.4|13710.4|0
1649151440000|2022-04-05 09:37:20|13726.7|13711.7|13721.3|13706.3|13726.7|13711.7|13721.3|13706.3|2
1649151450000|2022-04-05 09:37:30|13720.7|13705.7|13720.1|13705.1|13720.7|13705.7|13720.1|13705.1|0
1649151460000|2022-04-05 09:37:40|13719.3|13704.3|13719.6|13704.6|13719.6|13704.6|13719|13704|1
1649151490000|2022-04-05 09:38:10|13719.3|13704.3|13719.6|13704.6|13720.1|13705.1|13719.3|13704.3|1
1649151500000|2022-04-05 09:38:20|13720.3|13705.3|13719.6|13704.6|13722.4|13707.4|13719.1|13704.1|1
1649151510000|2022-04-05 09:38:30|13719|13704|13718.8|13703.8|13719.1|13704.1|13718.5|13703.5|2
1649151520000|2022-04-05 09:38:40|13718.5|13703.5|13718.5|13703.5|13719|13704|13718.5|13703.5|0
1649151530000|2022-04-05 09:38:50|13718.8|13703.8|13719.1|13704.1|13719.1|13704.1|13718.8|13703.8|0
1649151540000|2022-04-05 09:39:00|13719|13704|13718.5|13703.5|13719|13704|13718.5|13703.5|0
1649151560000|2022-04-05 09:39:20|13719|13704|13718.5|13703.5|13719|13704|13718.5|13703.5|0
1649151610000|2022-04-05 09:40:10|13720.4|13705.4|13720.9|13705.9|13720.9|13705.9|13720.4|13705.4|0
1649151670000|2022-04-05 09:41:10|13721.3|13706.3|13721.3|13706.3|13721.3|13706.3|13721.3|13706.3|0
1649151680000|2022-04-05 09:41:20|13713.4|13698.4|13711.5|13696.5|13713.4|13698.4|13711.5|13696.5|4
1649151690000|2022-04-05 09:41:30|13711.9|13696.9|13699.6|13684.6|13711.9|13696.9|13685.8|13670.8|36
1649151700000|2022-04-05 09:41:40|13698.7|13683.7|13698|13683|13698.8|13683.8|13696.8|13681.8|1
1649151720000|2022-04-05 09:42:00|13697.6|13682.6|13699.5|13684.5|13699.5|13684.5|13697.6|13682.6|0
1649151730000|2022-04-05 09:42:10|13704.5|13689.5|13705.8|13690.8|13707.3|13692.3|13704.5|13689.5|2
1649151760000|2022-04-05 09:42:40|13706.1|13691.1|13707.8|13692.8|13707.8|13692.8|13706.1|13691.1|0
1649151770000|2022-04-05 09:42:50|13708.2|13693.2|13706|13691|13708.2|13693.2|13706|13691|3
1649151790000|2022-04-05 09:43:10|13707.2|13692.2|13712.2|13697.2|13712.2|13697.2|13707.2|13692.2|1
1649151840000|2022-04-05 09:44:00|13717|13702|13719.5|13704.5|13719.5|13704.5|13717|13702|0
1649152000000|2022-04-05 09:46:40|||||||||1
1649152020000|2022-04-05 09:47:00|13719.8|13704.8|13716.5|13701.5|13721|13706|13716.5|13701.5|1
1649152030000|2022-04-05 09:47:10|13715.9|13700.9|13715.2|13700.2|13715.9|13700.9|13715.2|13700.2|0
1649152050000|2022-04-05 09:47:30|13712.5|13697.5|13711.5|13696.5|13712.5|13697.5|13711.5|13696.5|0
1649152060000|2022-04-05 09:47:40|13711.4|13696.4|13697.2|13682.2|13711.4|13696.4|13697.2|13679.7|14
1649152090000|2022-04-05 09:48:10|13701.8|13686.8|13696|13681|13701.8|13686.8|13696|13681|2
1649152100000|2022-04-05 09:48:20|13694.7|13679.7|13694.7|13679.7|13694.7|13679.7|13694.7|13679.7|0
1649152120000|2022-04-05 09:48:40|13693.7|13678.7|13691.7|13676.7|13693.9|13678.9|13691.7|13676.7|0
1649152130000|2022-04-05 09:48:50|13691.6|13676.6|13689.7|13674.7|13691.6|13676.6|13689.7|13674.7|0
1649152140000|2022-04-05 09:49:00|13689.4|13674.4|13689.4|13674.4|13689.4|13674.4|13689.4|13674.4|0
1649152150000|2022-04-05 09:49:10|13692.9|13667.9|13682.7|13667.7|13692.9|13670.6|13682.7|13667.7|14
1649152160000|2022-04-05 09:49:20|13684.5|13669.5|13679.5|13664.5|13684.5|13669.5|13678.7|13663.7|1
1649152170000|2022-04-05 09:49:30|13679.7|13664.7|13679|13664|13680.4|13665.4|13679|13664|0
1649152180000|2022-04-05 09:49:40|13676.9|13661.9|13688|13673|13688|13673|13675.9|13660.9|3
1649152190000|2022-04-05 09:49:50|13688.5|13673.5|13695.1|13680.1|13696|13681|13687|13672|1
1649152200000|2022-04-05 09:50:00|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|13695.5|13680.5|0
1649152210000|2022-04-05 09:50:10|13695.1|13680.1|13693.3|13678.3|13696.3|13681.3|13693.3|13671.1|6
1649152220000|2022-04-05 09:50:20|13698.8|13683.8|13699.1|13684.1|13699.1|13684.1|13698.8|13683.8|0
1649152240000|2022-04-05 09:50:40|13699.3|13684.3|13699.6|13684.6|13699.6|13684.6|13699.3|13684.3|1
1649152260000|2022-04-05 09:51:00|13700|13685|13699|13684|13700|13685|13699|13684|0
1649152280000|2022-04-05 09:51:20|13700|13685|13700|13685|13700|13685|13700|13685|1
1649152290000|2022-04-05 09:51:30|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|0
1649152310000|2022-04-05 09:51:50|13699.5|13684.5|13696.9|13681.9|13699.5|13684.5|13693.6|13678.6|2
1649152320000|2022-04-05 09:52:00|13696.6|13681.6|13695.3|13680.3|13696.6|13681.6|13693.9|13678.9|1
1649152330000|2022-04-05 09:52:10|13695.4|13680.4|13694.9|13679.9|13696.5|13681.5|13694.3|13679.3|1
1649152350000|2022-04-05 09:52:30|13694.1|13679.1|13693.1|13678.1|13694.1|13679.1|13693.1|13678.1|0
1649152360000|2022-04-05 09:52:40|13693.5|13678.5|13693.5|13678.5|13693.5|13678.5|13693.5|13678.5|1
1649152370000|2022-04-05 09:52:50|13693.1|13678.1|13692|13677|13693.1|13678.1|13692|13677|0
1649152400000|2022-04-05 09:53:20|13694.8|13679.8|13694.8|13679.8|13694.8|13679.8|13694.8|13679.8|0
1649152410000|2022-04-05 09:53:30|13695.3|13680.3|13698.3|13683.3|13698.7|13683.7|13695.3|13680.3|2
1649152420000|2022-04-05 09:53:40|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|0
1649152430000|2022-04-05 09:53:50|13697.6|13682.6|13702.3|13677.3|13702.3|13682.6|13697.6|13677.3|0
1649152440000|2022-04-05 09:54:00|13703.3|13678.3|13703.3|13678.3|13703.3|13678.3|13703.3|13678.3|0
1649152450000|2022-04-05 09:54:10|13703.5|13678.5|13703.3|13678.3|13703.5|13678.5|13703.3|13678.3|0
1649152460000|2022-04-05 09:54:20|13699.3|13684.3|13698.3|13683.3|13699.3|13684.3|13698.3|13683.3|0
1649152470000|2022-04-05 09:54:30|13698.2|13683.2|13697.3|13682.3|13698.2|13683.2|13697.3|13682.3|0
1649152480000|2022-04-05 09:54:40|13697.1|13682.1|13696.7|13681.7|13697.2|13682.2|13695.8|13680.8|3
1649152490000|2022-04-05 09:54:50|13694.7|13679.7|13693.9|13678.9|13694.7|13679.7|13693.7|13678.7|0
1649152500000|2022-04-05 09:55:00|13693.2|13678.2|13692.2|13677.2|13693.8|13678.8|13692.2|13677.2|0
1649152510000|2022-04-05 09:55:10|13692.3|13677.3|13689.3|13674.3|13692.3|13677.3|13688.9|13673.9|0
1649152520000|2022-04-05 09:55:20|13689.1|13674.1|13687.6|13672.6|13689.1|13674.1|13687.2|13672.2|0
1649152530000|2022-04-05 09:55:30|13687.1|13672.1|13687.1|13672.1|13687.1|13672.1|13687.1|13672.1|0
1649152540000|2022-04-05 09:55:40|13686.1|13671.1|13685.6|13670.6|13686.1|13671.1|13685.6|13670.6|0
1649152560000|2022-04-05 09:56:00|13688.4|13673.4|13690.5|13675.5|13690.5|13675.5|13688.4|13673.4|6
1649152570000|2022-04-05 09:56:10|13692.8|13677.8|13694.5|13679.5|13694.6|13679.6|13691.6|13676.6|0
1649152600000|2022-04-05 09:56:40|13694.8|13679.8|13695.5|13680.5|13695.5|13680.5|13694.8|13679.8|0
1649152620000|2022-04-05 09:57:00|13696.5|13681.5|13697.1|13682.1|13697.1|13682.1|13696.5|13681.5|0
1649152630000|2022-04-05 09:57:10|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|13698.5|13683.5|0
1649152660000|2022-04-05 09:57:40|13696.8|13681.8|13695.9|13680.9|13696.8|13681.8|13695.9|13680.9|2
1649152710000|2022-04-05 09:58:30|13695.6|13680.6|13695|13670|13698.3|13680.6|13694.5|13670|4
1649152850000|2022-04-05 10:00:50|13695.2|13670.2|13694.7|13669.7|13695.2|13670.2|13694.4|13669.4|24
1649152860000|2022-04-05 10:01:00|13695.1|13670.1|13695.1|13670.1|13695.1|13670.1|13695.1|13670.1|1
1649152880000|2022-04-05 10:01:20|13695.5|13670.5|13695.5|13670.5|13695.5|13670.5|13695.5|13670.5|5
1649152920000|2022-04-05 10:02:00|||||||||1
1649152930000|2022-04-05 10:02:10|13689.7|13674.7|13689.7|13674.7|13689.7|13674.7|13689.7|13674.7|0
1649152940000|2022-04-05 10:02:20|13686.5|13671.5|13685.5|13670.5|13686.6|13671.6|13685.5|13670.5|0
1649152950000|2022-04-05 10:02:30|13686.2|13671.2|13686.2|13671.2|13686.2|13671.2|13686.2|13671.2|0
1649152960000|2022-04-05 10:02:40|13688|13673|13688|13673|13688|13673|13688|13673|0
1649152980000|2022-04-05 10:03:00|13687.9|13672.9|13687.9|13672.9|13687.9|13672.9|13687.9|13672.9|0
1649152990000|2022-04-05 10:03:10|||||||||4
1649153010000|2022-04-05 10:03:30|13695.1|13680.1|13703.1|13678.1|13703.1|13680.1|13695.1|13678.1|1
1649153080000|2022-04-05 10:04:40|13708.6|13671.1|13707.2|13669.7|13708.6|13671.1|13707.2|13669.7|14
1649153090000|2022-04-05 10:04:50|13691.8|13676.8|13691.8|13676.8|13691.8|13676.8|13691.8|13676.8|0
1649153130000|2022-04-05 10:05:30|13695.9|13670.9|13695.9|13670.9|13695.9|13670.9|13695.9|13670.9|0
1649153140000|2022-04-05 10:05:40|13694.4|13669.4|13694.4|13669.4|13694.4|13669.4|13694.4|13669.4|0
1649153170000|2022-04-05 10:06:10|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|13688.8|13673.8|0
1649153190000|2022-04-05 10:06:30|13688.4|13673.4|13688.6|13673.6|13688.6|13673.6|13688.4|13673.4|4
1649153200000|2022-04-05 10:06:40|13688.4|13673.4|13688.4|13673.4|13688.4|13673.4|13688.4|13673.4|0
1649153210000|2022-04-05 10:06:50|13685.6|13670.6|13684.1|13669.1|13685.6|13670.6|13684.1|13669.1|1
1649153220000|2022-04-05 10:07:00|13690.1|13665.1|13689.1|13664.1|13690.1|13665.1|13689.1|13664.1|0
1649153230000|2022-04-05 10:07:10|13690.1|13665.1|13690.1|13665.1|13690.1|13665.1|13690.1|13665.1|0
1649153240000|2022-04-05 10:07:20|13691.6|13666.6|13691.1|13666.1|13691.6|13666.6|13691.1|13666.1|0
1649153250000|2022-04-05 10:07:30|13690.9|13665.9|13690.1|13665.1|13690.9|13665.9|13690.1|13665.1|0
1649153260000|2022-04-05 10:07:40|13684.9|13669.9|13684|13669|13684.9|13669.9|13684|13669|0
1649153270000|2022-04-05 10:07:50|13683|13668|13679.8|13664.8|13683|13668|13679.8|13664.8|0
1649153280000|2022-04-05 10:08:00|13679.6|13664.6|13680|13665|13680.3|13665.3|13679.6|13664.6|0
1649153290000|2022-04-05 10:08:10|13679.6|13664.6|13679.1|13664.1|13680.1|13665.1|13679.1|13664.1|0
1649153300000|2022-04-05 10:08:20|13677.5|13662.5|13691.2|13676.2|13695.3|13676.2|13677.5|13662.5|1
1649153310000|2022-04-05 10:08:30|13692.3|13677.3|13691.6|13676.6|13692.3|13677.3|13691.6|13676.6|0
1649153320000|2022-04-05 10:08:40|13690.3|13675.3|13691.3|13676.3|13691.3|13676.3|13689.8|13674.8|0
1649153330000|2022-04-05 10:08:50|13691|13676|13690.8|13675.8|13691|13676|13690.3|13675.3|0
1649153340000|2022-04-05 10:09:00|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|13689.3|13674.3|0
1649153350000|2022-04-05 10:09:10|13689.8|13674.8|13689.6|13674.6|13690.4|13675.4|13689.6|13674.6|3
1649153360000|2022-04-05 10:09:20|13690.1|13675.1|13693.3|13678.3|13693.3|13678.3|13690.1|13675.1|0
1649153370000|2022-04-05 10:09:30|13693.6|13678.6|13691.1|13676.1|13693.6|13678.6|13691.1|13676.1|0
1649153390000|2022-04-05 10:09:50|13691.4|13676.4|13692.6|13677.6|13692.6|13677.6|13691.4|13676.4|0
1649153400000|2022-04-05 10:10:00|13691.1|13676.1|13691.6|13676.6|13696.1|13681.1|13691.1|13676.1|1
1649153410000|2022-04-05 10:10:10|13690.6|13675.6|13691.1|13676.1|13695.6|13680.6|13690.1|13675.1|4
1649153420000|2022-04-05 10:10:20|13690.8|13675.8|13690.1|13675.1|13690.8|13675.8|13690.1|13675.1|0
1649153430000|2022-04-05 10:10:30|13691.6|13676.6|13696.6|13681.6|13696.6|13681.6|13690.1|13675.1|9
1649153450000|2022-04-05 10:10:50|13697.1|13682.1|13698.1|13683.1|13698.1|13683.1|13697.1|13682.1|0
1649153460000|2022-04-05 10:11:00|13698.6|13683.6|13699.8|13684.8|13700.3|13685.3|13698.6|13683.6|3
1649153470000|2022-04-05 10:11:10|13699.2|13684.2|13699.3|13684.3|13699.8|13684.8|13696.8|13681.8|4
1649153480000|2022-04-05 10:11:20|13698.3|13683.3|13698.3|13683.3|13698.3|13683.3|13698.3|13683.3|0
1649153490000|2022-04-05 10:11:30|13697.8|13682.8|13697.3|13682.3|13697.8|13682.8|13697.1|13682.1|0
1649153500000|2022-04-05 10:11:40|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|0
1649153570000|2022-04-05 10:12:50|13695.9|13680.9|13694.3|13679.3|13695.9|13680.9|13694.3|13679.3|3
1649153580000|2022-04-05 10:13:00|13694|13679|13693.3|13678.3|13694|13679|13693.3|13678.3|0
1649153590000|2022-04-05 10:13:10|13693|13678|13693|13678|13693|13678|13693|13678|0
1649153620000|2022-04-05 10:13:40|13694.8|13679.8|13694.8|13679.8|13694.8|13679.8|13694.8|13679.8|0
1649153630000|2022-04-05 10:13:50|13695.1|13680.1|13696.1|13681.1|13697.1|13682.1|13695.1|13680.1|5
1649153640000|2022-04-05 10:14:00|13695.8|13680.8|13694.1|13679.1|13695.8|13680.8|13694.1|13679.1|0
1649153660000|2022-04-05 10:14:20|13694.5|13679.5|13695.6|13680.6|13695.6|13680.6|13694.5|13679.5|0
1649153670000|2022-04-05 10:14:30|13695.3|13680.3|13694.6|13679.6|13695.3|13680.3|13694.6|13679.6|0
1649153680000|2022-04-05 10:14:40|13699.1|13684.1|13699.1|13684.1|13699.1|13684.1|13699.1|13684.1|0
1649153690000|2022-04-05 10:14:50|13698.6|13683.6|13698.6|13683.6|13698.6|13683.6|13698.6|13683.6|0
1649153700000|2022-04-05 10:15:00|13699.1|13684.1|13699.1|13684.1|13699.1|13684.1|13699.1|13684.1|0
1649153710000|2022-04-05 10:15:10|13698.6|13683.6|13698.6|13683.6|13698.6|13683.6|13698.6|13683.6|1
1649153780000|2022-04-05 10:16:20|13699|13684|13699|13684|13699|13684|13699|13684|2
1649153830000|2022-04-05 10:17:10|13698.6|13683.6|13698.6|13683.6|13698.6|13683.6|13698.6|13683.6|0
1649153850000|2022-04-05 10:17:30|||||||||1
1649153860000|2022-04-05 10:17:40|13699|13684|13699|13684|13699|13684|13699|13684|10
1649153880000|2022-04-05 10:18:00|13698.6|13683.6|13698.6|13683.6|13698.6|13683.6|13698.6|13683.6|0
1649153890000|2022-04-05 10:18:10|13696.6|13681.6|13696.6|13681.6|13696.6|13681.6|13696.6|13681.6|0
1649153910000|2022-04-05 10:18:30|13697|13682|13697|13682|13697|13682|13697|13682|0
1649153930000|2022-04-05 10:18:50|13696.8|13681.8|13692.7|13677.7|13696.8|13681.8|13692.7|13677.7|1
1649153940000|2022-04-05 10:19:00|13693.5|13678.5|13699.5|13684.5|13699.5|13684.5|13693.5|13678.5|2
1649153950000|2022-04-05 10:19:10|13699.4|13684.4|13699.4|13684.4|13699.4|13684.4|13699.4|13684.4|0
1649154020000|2022-04-05 10:20:20|13696.9|13681.9|13696.9|13681.9|13696.9|13681.9|13696.9|13681.9|0
1649154060000|2022-04-05 10:21:00|13695.9|13680.9|13695.9|13680.9|13695.9|13680.9|13695.9|13680.9|0
1649154090000|2022-04-05 10:21:30|13695.8|13680.8|13694.2|13679.2|13695.8|13680.8|13693.2|13678.2|0
1649154100000|2022-04-05 10:21:40|13695.4|13680.4|13695.4|13680.4|13695.4|13680.4|13695.4|13680.4|0
1649154110000|2022-04-05 10:21:50|13694.8|13679.8|13694.8|13679.8|13694.8|13679.8|13694.8|13679.8|2
1649154120000|2022-04-05 10:22:00|13690.8|13675.8|13689.7|13674.7|13690.8|13675.8|13689.2|13674.2|0
1649154160000|2022-04-05 10:22:40|13689.6|13674.6|13689.6|13674.6|13689.6|13674.6|13689.6|13674.6|0
1649154190000|2022-04-05 10:23:10|13689.3|13674.3|13689.1|13674.1|13689.3|13674.3|13689.1|13674.1|4
1649154200000|2022-04-05 10:23:20|13681.9|13666.9|13686.8|13671.8|13686.8|13671.8|13681.9|13666.9|1
1649154210000|2022-04-05 10:23:30|13685.8|13670.8|13685.8|13670.8|13685.8|13670.8|13685.8|13670.8|0
1649154230000|2022-04-05 10:23:50|13686.2|13671.2|13690.3|13675.3|13690.3|13675.3|13686.2|13671.2|0
1649154250000|2022-04-05 10:24:10|13690.8|13675.8|13690.8|13675.8|13690.8|13675.8|13690.8|13675.8|0
1649154280000|2022-04-05 10:24:40|13689|13674|13688.6|13673.6|13689|13674|13688.6|13673.6|3
1649154290000|2022-04-05 10:24:50|13688.1|13673.1|13688.1|13673.1|13688.1|13673.1|13688.1|13673.1|0
1649154310000|2022-04-05 10:25:10|13688.4|13673.4|13689.1|13674.1|13689.1|13674.1|13688.4|13673.4|0
1649154330000|2022-04-05 10:25:30|13689.4|13674.4|13689.4|13674.4|13689.4|13674.4|13689.4|13674.4|0
1649154340000|2022-04-05 10:25:40|13689.6|13674.6|13689.9|13674.9|13689.9|13674.9|13689.6|13674.6|0
1649154360000|2022-04-05 10:26:00|13690.3|13675.3|13690.3|13675.3|13690.3|13675.3|13690.3|13675.3|0
1649154380000|2022-04-05 10:26:20|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|1
1649154490000|2022-04-05 10:28:10|13699.3|13684.3|13698.8|13683.8|13699.3|13684.3|13698.8|13683.8|0
1649154500000|2022-04-05 10:28:20|13698.1|13683.1|13698.6|13683.6|13699.1|13684.1|13698.1|13683.1|5
1649154520000|2022-04-05 10:28:40|13697.8|13682.8|13697.8|13682.8|13697.8|13682.8|13697.8|13682.8|0
1649154540000|2022-04-05 10:29:00|13696|13681|13696|13681|13696|13681|13696|13681|0
1649154550000|2022-04-05 10:29:10|13696.4|13681.4|13696.4|13681.4|13696.4|13681.4|13696.4|13681.4|0
1649154600000|2022-04-05 10:30:00|13697|13682|13697|13682|13697|13682|13697|13682|0
1649154630000|2022-04-05 10:30:30|13697.4|13682.4|13697.4|13682.4|13697.4|13682.4|13697.4|13682.4|0
1649154690000|2022-04-05 10:31:30|13697.7|13682.7|13698.8|13683.8|13698.8|13683.8|13697.7|13682.7|0
1649154730000|2022-04-05 10:32:10|13698.7|13683.7|13698.7|13683.7|13698.7|13683.7|13698.7|13683.7|4
1649154740000|2022-04-05 10:32:20|13698.9|13683.9|13698.9|13683.9|13698.9|13683.9|13698.9|13683.9|0
1649154780000|2022-04-05 10:33:00|||||||||1
1649154890000|2022-04-05 10:34:50|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|2
1649154900000|2022-04-05 10:35:00|13698.6|13683.6|13698.6|13683.6|13698.6|13683.6|13698.6|13683.6|0
1649154950000|2022-04-05 10:35:50|13698.7|13683.7|13698.7|13683.7|13698.7|13683.7|13698.7|13683.7|0
1649154960000|2022-04-05 10:36:00|13698.6|13683.6|13698.6|13683.6|13698.6|13683.6|13698.6|13683.6|0
1649154970000|2022-04-05 10:36:10|13698.9|13683.9|13698.7|13683.7|13698.9|13683.9|13698.6|13683.6|8
1649155010000|2022-04-05 10:36:50|13698.6|13683.6|13698.2|13683.2|13698.6|13683.6|13698.2|13683.2|0
1649155030000|2022-04-05 10:37:10|13697.9|13682.9|13697.9|13682.9|13697.9|13682.9|13697.9|13682.9|0
1649155040000|2022-04-05 10:37:20|13698.4|13683.4|13698.4|13683.4|13698.4|13683.4|13698.4|13683.4|0
1649155050000|2022-04-05 10:37:30|13698.6|13683.6|13698.6|13683.6|13698.6|13683.6|13698.6|13683.6|0
1649155060000|2022-04-05 10:37:40|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|13698.2|13683.2|0
1649155120000|2022-04-05 10:38:40|13695.7|13680.7|13698.6|13683.6|13698.6|13683.6|13695.7|13680.7|1
1649155180000|2022-04-05 10:39:40|||||||||1
1649155210000|2022-04-05 10:40:10|13697.6|13682.6|13689.7|13674.7|13697.6|13682.6|13689|13674|4
1649155330000|2022-04-05 10:42:10|||||||||2
1649155340000|2022-04-05 10:42:20|13695.4|13680.4|13698.2|13683.2|13698.2|13683.2|13695.4|13680.4|12
1649155370000|2022-04-05 10:42:50|13696.7|13681.7|13696.7|13681.7|13696.7|13681.7|13696.7|13681.7|0
1649155400000|2022-04-05 10:43:20|13695.7|13680.7|13697.7|13682.7|13697.7|13682.7|13694.7|13679.7|0
1649155420000|2022-04-05 10:43:40|13698.1|13683.1|13697.9|13682.9|13699.1|13684.1|13697.9|13682.9|0
1649155430000|2022-04-05 10:43:50|13697.1|13682.1|13697.1|13682.1|13697.1|13682.1|13697.1|13682.1|0
1649155440000|2022-04-05 10:44:00|13697.2|13682.2|13697.1|13682.1|13697.2|13682.2|13697.1|13682.1|0
1649155450000|2022-04-05 10:44:10|13697.2|13682.2|13697.2|13682.2|13697.6|13682.6|13697.2|13682.2|0
1649155470000|2022-04-05 10:44:30|13697.3|13682.3|13698.6|13683.6|13698.6|13683.6|13697.3|13682.3|0
1649155480000|2022-04-05 10:44:40|13698.1|13683.1|13698.1|13683.1|13698.1|13683.1|13697.7|13682.7|0
1649155490000|2022-04-05 10:44:50|13698.3|13683.3|13700.1|13685.1|13700.1|13685.1|13698.3|13683.3|0
1649155500000|2022-04-05 10:45:00|13699.7|13684.7|13700.6|13685.6|13700.6|13685.6|13699.7|13684.7|0
1649155510000|2022-04-05 10:45:10|13702.5|13687.5|13702.5|13687.5|13702.5|13687.5|13702.5|13687.5|0
1649155520000|2022-04-05 10:45:20|13702|13687|13706.3|13691.3|13706.3|13691.3|13702|13687|2
1649155540000|2022-04-05 10:45:40|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|13706.7|13691.7|0
1649155550000|2022-04-05 10:45:50|13705|13690|13708.3|13693.3|13708.3|13693.3|13705|13690|0
1649155560000|2022-04-05 10:46:00|13707.8|13692.8|13707.8|13692.8|13707.8|13692.8|13707.8|13692.8|0
1649155580000|2022-04-05 10:46:20|13707.7|13692.7|13704.5|13689.5|13707.7|13692.7|13704.5|13689.5|1
1649155590000|2022-04-05 10:46:30|13704.2|13689.2|13704.2|13689.2|13704.2|13689.2|13704.2|13689.2|0
1649155600000|2022-04-05 10:46:40|13705.7|13690.7|13704.2|13689.2|13705.7|13690.7|13704.2|13689.2|0
1649155610000|2022-04-05 10:46:50|13703.7|13688.7|13703.2|13688.2|13704.7|13689.7|13703.2|13688.2|1
1649155620000|2022-04-05 10:47:00|13703|13688|13702.2|13687.2|13703|13688|13702.2|13687.2|1
1649155640000|2022-04-05 10:47:20|||||||||2
1649155650000|2022-04-05 10:47:30|13702|13687|13700.5|13685.5|13703.5|13688.5|13700.5|13685.5|2
1649155680000|2022-04-05 10:48:00|13700.4|13685.4|13700|13685|13700.4|13685.4|13700|13685|0
1649155690000|2022-04-05 10:48:10|13701.8|13686.8|13701.8|13686.8|13702.5|13687.5|13701.8|13686.8|2
1649155700000|2022-04-05 10:48:20|13702.5|13687.5|13699.5|13684.5|13702.5|13687.5|13699.5|13684.5|0
1649155720000|2022-04-05 10:48:40|13700.3|13685.3|13701.5|13686.5|13701.5|13686.5|13700.3|13685.3|2
1649155730000|2022-04-05 10:48:50|13701.8|13686.8|13702|13687|13702.5|13687.5|13701.5|13686.5|0
1649155750000|2022-04-05 10:49:10|13702.5|13687.5|13708.5|13693.5|13709|13694|13702.5|13687.5|1
1649155770000|2022-04-05 10:49:30|13708.8|13693.8|13707.2|13692.2|13708.8|13693.8|13707.2|13692.2|4
1649155780000|2022-04-05 10:49:40|13707|13692|13707|13692|13707|13692|13707|13692|0
1649155790000|2022-04-05 10:49:50|13706.5|13691.5|13706.5|13691.5|13706.5|13691.5|13706.5|13691.5|0
1649155820000|2022-04-05 10:50:20|13706|13691|13706|13691|13706|13691|13706|13691|0
1649155830000|2022-04-05 10:50:30|13705.9|13690.9|13705.9|13690.9|13705.9|13690.9|13705.9|13690.9|0
1649155850000|2022-04-05 10:50:50|13705.7|13690.7|13705.4|13690.4|13705.7|13690.7|13705.4|13690.4|0
1649155860000|2022-04-05 10:51:00|13704.4|13689.4|13703.9|13688.9|13704.4|13689.4|13703.9|13688.9|0
1649155870000|2022-04-05 10:51:10|13703.7|13688.7|13702.9|13687.9|13703.7|13688.7|13702.9|13687.9|0
1649155880000|2022-04-05 10:51:20|13702.7|13687.7|13701.4|13686.4|13702.7|13687.7|13701.4|13686.4|1
1649155890000|2022-04-05 10:51:30|13701.2|13686.2|13701.2|13686.2|13701.2|13686.2|13701.2|13686.2|0
1649155900000|2022-04-05 10:51:40|13700.9|13685.9|13700.4|13685.4|13700.9|13685.9|13700.4|13685.4|0
1649155910000|2022-04-05 10:51:50|13700.7|13685.7|13702.4|13687.4|13703.4|13688.4|13700.7|13685.7|5
1649155920000|2022-04-05 10:52:00|13702.5|13687.5|13705.7|13690.7|13706|13691|13702.5|13687.5|1
1649155930000|2022-04-05 10:52:10|13706|13691|13706|13691|13706|13691|13706|13691|0
1649155960000|2022-04-05 10:52:40|||||||||3
1649155970000|2022-04-05 10:52:50|13705.5|13690.5|13705.5|13690.5|13705.5|13690.5|13705.5|13690.5|1
1649155980000|2022-04-05 10:53:00|13712.9|13697.9|13714|13699|13714|13699|13712.9|13697.9|2
1649155990000|2022-04-05 10:53:10|13714.2|13699.2|13715.3|13700.3|13715.4|13700.4|13714.2|13699.2|7
1649156000000|2022-04-05 10:53:20|13715.2|13700.2|13714.8|13699.8|13715.2|13700.2|13714.8|13699.8|1
1649156010000|2022-04-05 10:53:30|13715.3|13700.3|13715.2|13700.2|13715.3|13700.3|13715.2|13700.2|0
1649156020000|2022-04-05 10:53:40|13715.4|13700.4|13715.2|13700.2|13715.8|13700.8|13715.2|13700.2|0
1649156060000|2022-04-05 10:54:20|13715|13700|13708.7|13693.7|13716.5|13700|13707.2|13691.5|3
1649156070000|2022-04-05 10:54:30|13709.2|13694.2|13713.7|13698.7|13713.7|13698.7|13709.2|13694.2|0
1649156080000|2022-04-05 10:54:40|13713.8|13698.8|13714.8|13699.8|13714.8|13699.8|13713.8|13698.8|0
1649156090000|2022-04-05 10:54:50|13714.2|13699.2|13714.8|13699.8|13715.3|13700.3|13714.2|13699.2|4
1649156100000|2022-04-05 10:55:00|13715.3|13700.3|13715.3|13700.3|13715.3|13700.3|13710.6|13695.6|3
1649156110000|2022-04-05 10:55:10|13714.9|13699.9|13714.6|13699.6|13715.3|13700.3|13710.6|13695.6|5
1649156120000|2022-04-05 10:55:20|13710.6|13695.6|13710.6|13695.6|13710.6|13695.6|13710.6|13695.6|0
1649156140000|2022-04-05 10:55:40|13705.6|13690.6|13704.3|13689.3|13705.6|13690.6|13703.6|13688.6|8
1649156150000|2022-04-05 10:55:50|13704.5|13689.5|13704|13689|13704.5|13689.5|13703|13688|0
1649156170000|2022-04-05 10:56:10|13702.7|13687.7|13700|13685|13702.7|13687.7|13699.5|13684.5|0
1649156180000|2022-04-05 10:56:20|13700.9|13685.9|13702|13687|13703|13688|13700.9|13685.9|1
1649156190000|2022-04-05 10:56:30|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|13704.5|13689.5|0
1649156210000|2022-04-05 10:56:50|13704.9|13689.9|13699.4|13684.4|13704.9|13689.9|13699.4|13684.4|1
1649156220000|2022-04-05 10:57:00|13698.4|13683.4|13698.4|13683.4|13698.4|13683.4|13696.9|13681.9|0
1649156230000|2022-04-05 10:57:10|13698.8|13683.8|13699.9|13684.9|13699.9|13684.9|13698.8|13683.8|0
1649156240000|2022-04-05 10:57:20|13698.9|13683.9|13699|13684|13699|13684|13698.9|13683.9|0
1649156250000|2022-04-05 10:57:30|13699.4|13684.4|13699.4|13684.4|13699.4|13684.4|13699.4|13684.4|0
1649156260000|2022-04-05 10:57:40|13698.9|13683.9|13696.9|13681.9|13698.9|13683.9|13696.9|13681.9|0
1649156270000|2022-04-05 10:57:50|13695.9|13680.9|13696.1|13681.1|13696.1|13681.1|13695.4|13680.4|0
1649156280000|2022-04-05 10:58:00|13696.9|13681.9|13694.9|13679.9|13696.9|13681.9|13694.9|13679.9|0
1649156290000|2022-04-05 10:58:10|13694.7|13679.7|13694.9|13679.9|13694.9|13679.9|13694.7|13679.7|0
1649156300000|2022-04-05 10:58:20|13694.6|13679.6|13694|13679|13694.6|13679.6|13693.9|13678.9|0
1649156310000|2022-04-05 10:58:30|13694.3|13679.3|13694.8|13679.8|13694.8|13679.8|13694.3|13679.3|0
1649156330000|2022-04-05 10:58:50|13695|13680|13695.3|13680.3|13695.3|13680.3|13695|13680|0
1649156340000|2022-04-05 10:59:00|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|1
1649156350000|2022-04-05 10:59:10|13699.3|13684.3|13704.3|13689.3|13706.8|13691.8|13699.3|13684.3|0
1649156360000|2022-04-05 10:59:20|13703.8|13688.8|13702.8|13687.8|13703.8|13688.8|13702.5|13687.5|1
1649156370000|2022-04-05 10:59:30|13703.8|13688.8|13708.3|13693.3|13710.3|13693.3|13703.3|13684.8|0
1649156380000|2022-04-05 10:59:40|13708.6|13693.6|13709.2|13694.2|13709.3|13694.3|13708.6|13693.6|0
1649156390000|2022-04-05 10:59:50|13710|13695|13709.3|13694.3|13710|13695|13709.3|13694.3|0
1649156400000|2022-04-05 11:00:00|13708.8|13693.8|13709.3|13694.3|13709.3|13694.3|13708.8|13693.8|9
1649156410000|2022-04-05 11:00:10|13707.8|13692.8|13707.3|13692.3|13707.8|13692.8|13707.3|13692.3|0
1649156430000|2022-04-05 11:00:30|13709.5|13694.5|13709.8|13694.8|13709.8|13694.8|13709.5|13694.5|4
1649156440000|2022-04-05 11:00:40|||||||||2
1649156460000|2022-04-05 11:01:00|13709.1|13694.1|13707.3|13692.3|13709.1|13694.1|13707.3|13692.3|0
1649156510000|2022-04-05 11:01:50|13710.3|13695.3|13709.8|13694.8|13710.3|13695.3|13709.8|13694.8|3
1649156520000|2022-04-05 11:02:00|||||||||2
1649156560000|2022-04-05 11:02:40|13710.3|13695.3|13709.3|13694.3|13710.3|13695.3|13709.3|13694.3|0
1649156590000|2022-04-05 11:03:10|||||||||4
1649156620000|2022-04-05 11:03:40|13708.6|13693.6|13699.3|13684.3|13708.6|13693.6|13699.3|13684.3|6
1649156630000|2022-04-05 11:03:50|13699.8|13684.8|13699.3|13684.3|13700|13685|13699.3|13684.3|0
1649156640000|2022-04-05 11:04:00|13699.8|13684.8|13695.8|13680.8|13699.8|13684.8|13694.8|13679.8|0
1649156650000|2022-04-05 11:04:10|13695.5|13680.5|13693.8|13678.8|13695.5|13680.5|13693.3|13678.3|0
1649156660000|2022-04-05 11:04:20|13687.9|13672.9|13691.3|13676.3|13691.3|13676.3|13687.9|13672.9|30
1649156670000|2022-04-05 11:04:30|||||||||9
1649156700000|2022-04-05 11:05:00|13691.7|13676.7|13691.7|13676.7|13691.7|13676.7|13691.7|13676.7|0
1649156760000|2022-04-05 11:06:00|13690.7|13675.7|13689.2|13674.2|13690.7|13675.7|13689.2|13674.2|1
1649156770000|2022-04-05 11:06:10|13688.9|13673.9|13682.4|13667.4|13688.9|13673.9|13681.9|13666.9|1
1649156790000|2022-04-05 11:06:30|13682.5|13667.5|13682.4|13667.4|13682.9|13667.9|13682.4|13667.4|0
1649156810000|2022-04-05 11:06:50|13682.2|13667.2|13681.9|13666.9|13682.2|13667.2|13681.9|13666.9|0
1649156820000|2022-04-05 11:07:00|13681.4|13666.4|13681.9|13666.9|13681.9|13666.9|13681.4|13666.4|0
1649156830000|2022-04-05 11:07:10|13681.5|13666.5|13681.4|13666.4|13681.5|13666.5|13681.4|13666.4|3
1649156850000|2022-04-05 11:07:30|13681.9|13666.9|13682.4|13667.4|13682.4|13667.4|13681.9|13666.9|0
1649156880000|2022-04-05 11:08:00|13681.3|13666.3|13679.4|13664.4|13681.5|13666.5|13679.4|13664.4|5
1649156890000|2022-04-05 11:08:10|13678.4|13663.4|13678.4|13663.4|13678.4|13663.4|13678.4|13663.4|0
1649156900000|2022-04-05 11:08:20|13677.9|13662.9|13677.9|13662.9|13677.9|13662.9|13677.9|13662.9|0
1649156930000|2022-04-05 11:08:50|13677.4|13662.4|13679|13664|13679|13664|13677.4|13662.4|0
1649156940000|2022-04-05 11:09:00|13684.4|13669.4|13683|13668|13686.5|13671.5|13683|13668|7
1649156950000|2022-04-05 11:09:10|13682.7|13667.7|13682.8|13667.8|13682.8|13667.8|13682.7|13667.7|3
1649156960000|2022-04-05 11:09:20|13682.3|13667.3|13682.3|13667.3|13682.3|13667.3|13682.3|13667.3|0
1649156970000|2022-04-05 11:09:30|13681.3|13666.3|13681.3|13666.3|13681.3|13666.3|13681.3|13666.3|0
1649157030000|2022-04-05 11:10:30|13681.2|13666.2|13681.3|13666.3|13681.3|13666.3|13681.2|13666.2|0
1649157040000|2022-04-05 11:10:40|13681.2|13666.2|13681.3|13666.3|13681.3|13666.3|13680.8|13665.8|0
1649157060000|2022-04-05 11:11:00|13680.6|13665.6|13680.2|13665.2|13680.6|13665.6|13680.2|13665.2|1
1649157070000|2022-04-05 11:11:10|13681.3|13666.3|13700.8|13685.8|13702.8|13687.8|13681.3|13666.3|23
1649157080000|2022-04-05 11:11:20|13700.9|13685.9|13703.8|13688.8|13703.8|13688.8|13700.9|13685.9|1
1649157100000|2022-04-05 11:11:40|13704.1|13689.1|13704.4|13689.4|13704.4|13689.4|13704.1|13689.1|0
1649157110000|2022-04-05 11:11:50|13704.6|13689.6|13704.9|13689.9|13704.9|13689.9|13704.6|13689.6|0
1649157150000|2022-04-05 11:12:30|||||||||2
1649157170000|2022-04-05 11:12:50|13704.6|13689.6|13704.1|13689.1|13704.6|13689.6|13704.1|13689.1|2
1649157180000|2022-04-05 11:13:00|13704.4|13689.4|13704.4|13689.4|13704.4|13689.4|13704.4|13689.4|0
1649157190000|2022-04-05 11:13:10|13704.6|13689.6|13702.3|13687.3|13704.9|13689.9|13702.3|13687.3|0
1649157200000|2022-04-05 11:13:20|13701.4|13686.4|13704.9|13689.9|13705.1|13690.1|13699.3|13684.3|2
1649157210000|2022-04-05 11:13:30|13705.1|13690.1|13706.8|13691.8|13706.8|13691.8|13705.1|13690.1|1
1649157220000|2022-04-05 11:13:40|13707.3|13692.3|13708.3|13693.3|13708.8|13693.8|13707.3|13692.3|6
1649157230000|2022-04-05 11:13:50|13707.3|13692.3|13712.4|13697.4|13716.1|13701.1|13707.3|13692.3|6
1649157240000|2022-04-05 11:14:00|13713.3|13698.3|13714.4|13699.4|13715.3|13700.3|13712.4|13697.4|1
1649157250000|2022-04-05 11:14:10|13714.7|13699.7|13724.8|13699.8|13724.8|13703.2|13714.7|13698.8|5
1649157270000|2022-04-05 11:14:30|13725.8|13700.8|13725.8|13700.8|13725.8|13700.8|13725.8|13700.8|0
1649157280000|2022-04-05 11:14:40|13726.2|13701.2|13722.1|13707.1|13726.2|13707.1|13722.1|13700.7|0
1649157290000|2022-04-05 11:14:50|13726.3|13711.3|13726.3|13711.3|13726.3|13711.3|13726.3|13711.3|0
1649157300000|2022-04-05 11:15:00|13720.2|13705.2|13720.3|13695.3|13728.2|13705.2|13720.2|13690.7|5
1649157310000|2022-04-05 11:15:10|13725.7|13688.2|13719.9|13694.9|13725.7|13694.9|13719.9|13688.2|1
1649157320000|2022-04-05 11:15:20|13719.6|13694.6|13719.6|13694.6|13725.3|13694.6|13719.6|13687.8|1
1649157330000|2022-04-05 11:15:30|13719.7|13694.7|13720.1|13695.1|13720.1|13695.1|13719.7|13694.7|0
1649157350000|2022-04-05 11:15:50|13720.6|13695.6|13720.9|13695.9|13720.9|13695.9|13720.6|13695.6|0
1649157360000|2022-04-05 11:16:00|13719.8|13694.8|13719.8|13694.8|13719.8|13694.8|13719.8|13694.8|0
1649157390000|2022-04-05 11:16:30|13718.8|13693.8|13713.9|13698.9|13718.8|13698.9|13713.9|13693.8|0
1649157400000|2022-04-05 11:16:40|13714.1|13699.1|13710.8|13695.8|13714.1|13699.1|13710.8|13695.8|0
1649157410000|2022-04-05 11:16:50|13710.5|13695.5|13709.8|13694.8|13710.5|13695.5|13709.8|13694.8|0
1649157520000|2022-04-05 11:18:40|13709.3|13694.3|13709.8|13694.8|13710.3|13695.3|13708.8|13693.8|1
1649157530000|2022-04-05 11:18:50|13709.3|13694.3|13711.8|13696.8|13711.8|13696.8|13709.3|13694.3|0
1649157540000|2022-04-05 11:19:00|13709.1|13694.1|13713.5|13688.5|13713.5|13694.1|13708.4|13688.1|0
1649157550000|2022-04-05 11:19:10|13713.1|13688.1|13711.1|13696.1|13713.1|13696.1|13708.4|13688.1|0
1649157620000|2022-04-05 11:20:20|||||||||3
1649157630000|2022-04-05 11:20:30|||||||||1
1649157650000|2022-04-05 11:20:50|13710.6|13695.6|13705.3|13690.3|13710.6|13695.6|13705.3|13690.3|2
1649157660000|2022-04-05 11:21:00|13705|13690|13704.5|13689.5|13705|13690|13704.3|13689.3|0
1649157670000|2022-04-05 11:21:10|13705.2|13690.2|13705.2|13690.2|13705.2|13690.2|13705.2|13690.2|0
1649157700000|2022-04-05 11:21:40|13704.2|13689.2|13704.7|13689.7|13704.7|13689.7|13704.2|13689.2|0
1649157710000|2022-04-05 11:21:50|13704.5|13689.5|13702.2|13687.2|13704.5|13689.5|13702.2|13687.2|0
1649157720000|2022-04-05 11:22:00|13701.7|13686.7|13701.7|13686.7|13701.7|13686.7|13701.7|13686.7|0
1649157730000|2022-04-05 11:22:10|13700.7|13685.7|13700.2|13685.2|13700.7|13685.7|13700.2|13685.2|1
1649157740000|2022-04-05 11:22:20|13700.6|13685.6|13701|13686|13701|13686|13700.6|13685.6|8
1649157750000|2022-04-05 11:22:30|13701.3|13686.3|13701.8|13686.8|13701.8|13686.8|13701.3|13686.3|0
1649157770000|2022-04-05 11:22:50|13701.5|13686.5|13701.8|13686.8|13701.8|13686.8|13701.5|13686.5|12
1649157790000|2022-04-05 11:23:10|13702|13687|13702|13687|13702|13687|13702|13687|0
1649157840000|2022-04-05 11:24:00|13701.5|13686.5|13701.5|13686.5|13701.5|13686.5|13701.5|13686.5|0
1649157860000|2022-04-05 11:24:20|13701.8|13686.8|13702.3|13687.3|13702.3|13687.3|13701.5|13686.5|2
1649157870000|2022-04-05 11:24:30|13702.5|13687.5|13702.5|13687.5|13702.5|13687.5|13702.5|13687.5|0
1649157880000|2022-04-05 11:24:40|13702.4|13687.4|13702.4|13687.4|13702.4|13687.4|13702.4|13687.4|0
1649157900000|2022-04-05 11:25:00|13702.3|13687.3|13701.8|13686.8|13702.3|13687.3|13701.8|13686.8|3
1649157930000|2022-04-05 11:25:30|13702.4|13687.4|13702.4|13687.4|13702.4|13687.4|13702.4|13687.4|0
1649157940000|2022-04-05 11:25:40|13702.3|13687.3|13702.3|13687.3|13702.3|13687.3|13702.3|13687.3|4
1649157960000|2022-04-05 11:26:00|13701.2|13686.2|13700.9|13685.9|13701.2|13686.2|13700.9|13685.9|1
1649157970000|2022-04-05 11:26:10|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|5
1649158090000|2022-04-05 11:28:10|||||||||3
1649158120000|2022-04-05 11:28:40|13700.8|13685.8|13700.8|13685.8|13700.8|13685.8|13700.8|13685.8|0
1649158170000|2022-04-05 11:29:30|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|13700.4|13685.4|0
1649158200000|2022-04-05 11:30:00|13699.7|13684.7|13688.9|13673.9|13706.1|13684.7|13688.9|13668.6|81
1649158210000|2022-04-05 11:30:10|13688.8|13673.8|13688.4|13673.4|13688.8|13673.8|13688.4|13673.4|5
1649158220000|2022-04-05 11:30:20|13683.8|13668.8|13702.7|13665.2|13702.7|13673.9|13682.8|13665.2|3
1649158300000|2022-04-05 11:31:40|13703.2|13665.7|13703.2|13665.7|13703.2|13665.7|13703.2|13665.7|0
1649158340000|2022-04-05 11:32:20|||||||||3
1649158420000|2022-04-05 11:33:40|||||||||1
1649158460000|2022-04-05 11:34:20|||||||||3
1649158490000|2022-04-05 11:34:50|13703.4|13665.9|13704.5|13667|13704.5|13667|13703.4|13665.9|0
1649158500000|2022-04-05 11:35:00|13698.9|13673.9|13697.5|13682.5|13698.9|13682.5|13697.5|13673.9|0
1649158510000|2022-04-05 11:35:10|13697.9|13682.9|13697.9|13682.9|13697.9|13682.9|13697.9|13682.9|0
1649158530000|2022-04-05 11:35:30|13698.9|13683.9|13701.9|13676.9|13701.9|13684.4|13698.9|13676.9|1
1649158540000|2022-04-05 11:35:40|13700.1|13675.1|13701.5|13676.5|13705.7|13676.5|13700.1|13668.2|1
1649158550000|2022-04-05 11:35:50|13697.4|13682.4|13697.4|13682.4|13697.4|13682.4|13697.4|13682.4|0
1649158560000|2022-04-05 11:36:00|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|13693.4|13678.4|0
1649158580000|2022-04-05 11:36:20|||||||||4
1649158590000|2022-04-05 11:36:30|13693.5|13678.5|13694.9|13679.9|13694.9|13679.9|13693.5|13678.5|0
1649158610000|2022-04-05 11:36:50|13703|13688|13702.4|13687.4|13703|13688|13702.4|13687.4|3
1649158620000|2022-04-05 11:37:00|13705.3|13680.3|13705.3|13680.3|13705.3|13680.3|13705.3|13680.3|3
1649158630000|2022-04-05 11:37:10|13700.9|13675.9|13700.9|13675.9|13703.8|13684.5|13699.5|13675.9|1
1649158640000|2022-04-05 11:37:20|13697.4|13682.4|13699|13684|13699|13684|13697.4|13682.4|0
1649158650000|2022-04-05 11:37:30|13699.4|13684.4|13699.4|13684.4|13699.4|13684.4|13699.4|13684.4|0
1649158660000|2022-04-05 11:37:40|13701.9|13686.9|13701.9|13686.9|13701.9|13686.9|13701.9|13686.9|0
1649158770000|2022-04-05 11:39:30|||||||||2
1649158780000|2022-04-05 11:39:40|13691.9|13676.9|13690.9|13675.9|13691.9|13676.9|13690.9|13675.9|3
1649158800000|2022-04-05 11:40:00|13691.4|13676.4|13691.4|13676.4|13691.4|13676.4|13691.4|13676.4|0
1649158830000|2022-04-05 11:40:30|13700.8|13685.8|13700.4|13685.4|13700.8|13685.8|13700.4|13685.4|2
1649158840000|2022-04-05 11:40:40|13702|13687|13702|13687|13702|13687|13702|13687|0
1649158850000|2022-04-05 11:40:50|13705.3|13690.3|13702.8|13687.8|13705.3|13690.3|13702.3|13687.3|12
1649158900000|2022-04-05 11:41:40|13702.7|13687.7|13702.3|13687.3|13702.7|13687.7|13701.7|13686.7|0
1649158980000|2022-04-05 11:43:00|13701.4|13686.4|13699.3|13684.3|13701.4|13686.4|13699.3|13684.3|0
1649158990000|2022-04-05 11:43:10|13699|13684|13698.3|13683.3|13699|13684|13698.3|13683.3|0
1649159010000|2022-04-05 11:43:30|13698.2|13683.2|13698.5|13683.5|13698.5|13683.5|13698.2|13683.2|0
1649159020000|2022-04-05 11:43:40|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|13698.8|13683.8|0
1649159040000|2022-04-05 11:44:00|13699.5|13684.5|13698|13683|13699.5|13684.5|13692.6|13677.6|3
1649159070000|2022-04-05 11:44:30|13697.7|13682.7|13697|13682|13697.7|13682.7|13697|13682|0
1649159100000|2022-04-05 11:45:00|13697.4|13682.4|13697|13682|13697.4|13682.4|13695.1|13680.1|4
1649159130000|2022-04-05 11:45:30|13697.6|13682.6|13698.3|13683.3|13698.3|13683.3|13697.6|13682.6|0
1649159140000|2022-04-05 11:45:40|13699.4|13684.4|13702.3|13687.3|13702.3|13687.3|13699.4|13684.4|0
1649159160000|2022-04-05 11:46:00|13702.1|13687.1|13702|13687|13702.1|13687.1|13701.6|13686.6|0
1649159200000|2022-04-05 11:46:40|13699.9|13684.9|13699.9|13684.9|13699.9|13684.9|13699.9|13684.9|2
1649159210000|2022-04-05 11:46:50|13691.4|13676.4|13695.9|13680.9|13698.9|13680.9|13690.4|13668.9|3
1649159220000|2022-04-05 11:47:00|13697.9|13682.9|13697.9|13682.9|13697.9|13682.9|13697.9|13682.9|0
1649159240000|2022-04-05 11:47:20|13696.4|13681.4|13696.4|13681.4|13696.4|13681.4|13696.4|13681.4|0
1649159260000|2022-04-05 11:47:40|13696.3|13681.3|13695.5|13680.5|13696.3|13681.3|13695.5|13680.5|2
1649159280000|2022-04-05 11:48:00|13696|13681|13696|13681|13696|13681|13696|13681|0
1649159330000|2022-04-05 11:48:50|||||||||1
1649159360000|2022-04-05 11:49:20|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|13696.3|13681.3|1
1649159400000|2022-04-05 11:50:00|||||||||2
1649159430000|2022-04-05 11:50:30|13696.6|13681.6|13700|13685|13700|13685|13696.6|13681.6|1
1649159470000|2022-04-05 11:51:10|||||||||1
1649159480000|2022-04-05 11:51:20|||||||||1
1649159500000|2022-04-05 11:51:40|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|13700.3|13685.3|0
1649159520000|2022-04-05 11:52:00|||||||||1
1649159540000|2022-04-05 11:52:20|13708.2|13693.2|13717|13702|13717|13702|13708.2|13693.2|6
1649159550000|2022-04-05 11:52:30|13715.2|13700.2|13714.7|13699.7|13715.2|13700.2|13714.7|13699.7|2
1649159560000|2022-04-05 11:52:40|13715|13700|13716|13701|13716|13701|13715|13700|0
1649159570000|2022-04-05 11:52:50|13715.5|13700.5|13716|13701|13716|13701|13715.5|13700.5|0
1649159580000|2022-04-05 11:53:00|13715.8|13700.8|13715.8|13700.8|13715.8|13700.8|13715.8|13700.8|1
1649159590000|2022-04-05 11:53:10|13715.4|13700.4|13715.4|13700.4|13715.4|13700.4|13715.4|13700.4|0
1649159610000|2022-04-05 11:53:30|13715.8|13700.8|13715.8|13700.8|13715.8|13700.8|13715.8|13700.8|0
1649159620000|2022-04-05 11:53:40|13716.5|13701.5|13716.5|13701.5|13716.5|13701.5|13716.5|13701.5|0
1649159630000|2022-04-05 11:53:50|13716.4|13701.4|13716|13701|13716.4|13701.4|13716|13701|0
1649159640000|2022-04-05 11:54:00|13715.7|13700.7|13715|13700|13715.7|13700.7|13715|13700|2
1649159650000|2022-04-05 11:54:10|13716.2|13701.2|13716.2|13701.2|13716.2|13701.2|13716.2|13701.2|0
1649159680000|2022-04-05 11:54:40|13716.1|13701.1|13716.1|13701.1|13716.1|13701.1|13716.1|13701.1|0
1649159700000|2022-04-05 11:55:00|||||||||1
1649159760000|2022-04-05 11:56:00|13716.2|13701.2|13713.2|13698.2|13716.2|13701.2|13713.2|13698.2|2
1649159770000|2022-04-05 11:56:10|||||||||1
1649159800000|2022-04-05 11:56:40|||||||||2
1649159810000|2022-04-05 11:56:50|13712.5|13697.5|13712.2|13697.2|13712.5|13697.5|13712.2|13697.2|8
1649159820000|2022-04-05 11:57:00|||||||||4
1649159830000|2022-04-05 11:57:10|||||||||5
1649159870000|2022-04-05 11:57:50|13717.4|13702.4|13717.4|13702.4|13717.9|13702.9|13717.4|13702.4|6
1649159880000|2022-04-05 11:58:00|13716.9|13701.9|13716.9|13701.9|13716.9|13701.9|13716.9|13701.9|1
1649159890000|2022-04-05 11:58:10|13715.8|13700.8|13715.8|13700.8|13715.8|13700.8|13715.8|13700.8|1
1649159910000|2022-04-05 11:58:30|||||||||1
1649159940000|2022-04-05 11:59:00|13715.9|13700.9|13720.4|13705.4|13720.4|13705.4|13715.9|13700.9|5
1649159950000|2022-04-05 11:59:10|13724.4|13709.4|13724.2|13709.2|13725.9|13710.9|13724.1|13709.1|3
1649159960000|2022-04-05 11:59:20|13727.1|13702.1|13727.1|13702.1|13727.1|13702.1|13727.1|13702.1|1
1649159970000|2022-04-05 11:59:30|13721.8|13706.8|13721.8|13706.8|13721.8|13706.8|13721.8|13706.8|0
1649159980000|2022-04-05 11:59:40|13718.7|13703.7|13718.7|13703.7|13718.7|13703.7|13718.7|13703.7|0
1649159990000|2022-04-05 11:59:50|13717.2|13702.2|13717.2|13702.2|13717.2|13702.2|13717.2|13702.2|2
1649160000000|2022-04-05 12:00:00|13716.7|13701.7|13718.8|13703.8|13718.8|13703.8|13715.7|13700.7|2
1649160010000|2022-04-05 12:00:10|13718.7|13703.7|13719.3|13704.3|13719.3|13704.3|13718.3|13703.3|1
1649160030000|2022-04-05 12:00:30|13719.1|13704.1|13719.8|13704.8|13719.8|13704.8|13719.1|13704.1|1
1649160040000|2022-04-05 12:00:40|13719.3|13704.3|13719.3|13704.3|13719.8|13704.8|13717.8|13702.8|0
1649160050000|2022-04-05 12:00:50|13719.8|13704.8|13719.3|13704.3|13719.8|13704.8|13719.3|13704.3|0
1649160060000|2022-04-05 12:01:00|13717.5|13702.5|13716.6|13701.6|13717.5|13702.5|13716.6|13701.6|7
1649160070000|2022-04-05 12:01:10|||||||||1
1649160120000|2022-04-05 12:02:00|13720.7|13695.7|13707.9|13692.9|13720.7|13696.7|13707.9|13692.9|5
1649160150000|2022-04-05 12:02:30|13708.3|13693.3|13708.3|13693.3|13708.3|13693.3|13708.3|13693.3|0
1649160160000|2022-04-05 12:02:40|13707.8|13692.8|13707.8|13692.8|13707.8|13692.8|13707.8|13692.8|2
1649160230000|2022-04-05 12:03:50|13707.3|13692.3|13709.3|13694.3|13709.3|13694.3|13707.3|13692.3|1
1649160240000|2022-04-05 12:04:00|13708.6|13693.6|13705.9|13690.9|13708.6|13693.6|13705.9|13690.9|2
1649160270000|2022-04-05 12:04:30|13706.6|13691.6|13706.8|13691.8|13706.8|13691.8|13706.6|13691.6|2
1649160300000|2022-04-05 12:05:00|13706.5|13691.5|13705.9|13690.9|13706.5|13691.5|13705.6|13690.6|1
1649160310000|2022-04-05 12:05:10|13706.6|13691.6|13706.6|13691.6|13706.6|13691.6|13706.6|13691.6|0
1649160330000|2022-04-05 12:05:30|13698|13683|13689.8|13674.8|13698|13683|13689.8|13674.8|2
1649160340000|2022-04-05 12:05:40|13687.3|13672.3|13685.8|13670.8|13687.3|13672.3|13685.8|13670.8|1
1649160350000|2022-04-05 12:05:50|13685.6|13670.6|13681|13666|13686.1|13671.1|13681|13666|2
1649160360000|2022-04-05 12:06:00|13680.8|13665.8|13679.3|13664.3|13681.6|13666.6|13679.3|13664.3|0
1649160370000|2022-04-05 12:06:10|13678.8|13663.8|13689.1|13674.1|13689.1|13674.1|13678.8|13663.8|1
1649160380000|2022-04-05 12:06:20|13689.4|13674.4|13690|13675|13690.1|13675.1|13689.4|13674.4|2
1649160390000|2022-04-05 12:06:30|13691|13676|13691.5|13676.5|13691.5|13676.5|13691|13676|0
1649160400000|2022-04-05 12:06:40|13689.9|13674.9|13681.6|13666.6|13689.9|13674.9|13681.5|13666.5|0
1649160410000|2022-04-05 12:06:50|13681.5|13666.5|13685.5|13670.5|13685.5|13670.5|13681.5|13666.5|4
1649160420000|2022-04-05 12:07:00|13686|13671|13686|13671|13686|13671|13686|13671|0
1649160430000|2022-04-05 12:07:10|13683|13668|13681|13666|13683|13668|13681|13666|1
1649160440000|2022-04-05 12:07:20|||||||||2
1649160450000|2022-04-05 12:07:30|13680|13665|13675.8|13660.8|13680|13665|13675.8|13660.8|2
1649160470000|2022-04-05 12:07:50|13675|13660|13668|13653|13675|13660|13668|13653|10
1649160480000|2022-04-05 12:08:00|13665|13650|13678|13653|13678|13655.8|13665|13650|4
1649160490000|2022-04-05 12:08:10|13679|13654|13672.1|13657.1|13679|13657.1|13672.1|13654|0
1649160520000|2022-04-05 12:08:40|13672|13657|13672|13657|13672|13657|13672|13657|1
1649160560000|2022-04-05 12:09:20|13671.7|13656.7|13670.6|13655.6|13671.7|13656.7|13670.6|13655.6|0
1649160580000|2022-04-05 12:09:40|13670.5|13655.5|13670|13655|13670.5|13655.5|13670|13655|0
1649160600000|2022-04-05 12:10:00|13668.5|13653.5|13665.1|13650.1|13668.5|13653.5|13665|13650|3
1649160620000|2022-04-05 12:10:20|13665|13650|13665.6|13650.6|13665.6|13650.6|13665|13650|2
1649160650000|2022-04-05 12:10:50|13665.2|13650.2|13665|13650|13665.2|13650.2|13665|13650|1
1649160660000|2022-04-05 12:11:00|13665.1|13650.1|13665.1|13650.1|13665.6|13650.6|13665.1|13650.1|2
1649160670000|2022-04-05 12:11:10|13664.5|13649.5|13663.3|13648.3|13664.5|13649.5|13663.3|13648.3|0
1649160680000|2022-04-05 12:11:20|13663|13648|13650|13635|13663|13648|13650|13635|9
1649160690000|2022-04-05 12:11:30|13650.7|13635.7|13650.1|13635.1|13651|13636|13648|13633|24
1649160700000|2022-04-05 12:11:40|13649.5|13634.5|13648.5|13633.5|13650.1|13635.1|13648.5|13633.5|16
1649160710000|2022-04-05 12:11:50|13646|13631|13641.8|13626.8|13646|13631|13641.8|13626.8|6
1649160720000|2022-04-05 12:12:00|13641.2|13626.2|13639.8|13624.8|13641.2|13626.2|13639.8|13624.8|0
1649160730000|2022-04-05 12:12:10|13638.4|13623.4|13638|13623|13638.4|13623.4|13638|13623|6
1649160740000|2022-04-05 12:12:20|13637|13622|13633.3|13618.3|13637|13622|13633.3|13618.3|1
1649160750000|2022-04-05 12:12:30|13637.5|13622.5|13636|13621|13637.5|13622.5|13635.5|13620.5|1
1649160760000|2022-04-05 12:12:40|13638.8|13623.8|13638.7|13623.7|13638.8|13623.8|13638.7|13623.7|2
1649160770000|2022-04-05 12:12:50|13637.2|13622.2|13637.2|13622.2|13637.2|13622.2|13635.5|13620.5|1
1649160780000|2022-04-05 12:13:00|13638.3|13623.3|13635.5|13620.5|13638.3|13623.3|13635.5|13620.5|2
1649160790000|2022-04-05 12:13:10|13649.5|13612|13656.6|13619.1|13656.6|13619.1|13649.5|13612|0
1649160800000|2022-04-05 12:13:20|13643|13628|13636.5|13621.5|13643|13628|13636.5|13621.5|0
1649160810000|2022-04-05 12:13:30|13640|13625|13638.2|13623.2|13640|13625|13638.2|13623.2|2
1649160820000|2022-04-05 12:13:40|13637.7|13622.7|13638.5|13623.5|13638.5|13623.5|13637.7|13622.7|0
1649160850000|2022-04-05 12:14:10|13638|13623|13636.9|13621.9|13638|13623|13636.9|13621.9|0
1649160870000|2022-04-05 12:14:30|13636.8|13621.8|13636.4|13621.4|13636.8|13621.8|13636.3|13621.3|0
1649160890000|2022-04-05 12:14:50|13653.8|13616.3|13637.7|13622.7|13653.8|13623.1|13637.1|13616.3|14
1649160900000|2022-04-05 12:15:00|13639.6|13624.6|13647.2|13632.2|13653.6|13638.6|13639.6|13624.6|36
1649160910000|2022-04-05 12:15:10|13647.8|13632.8|13648.4|13633.4|13649.2|13634.2|13647.8|13632.8|2
1649160920000|2022-04-05 12:15:20|13646.3|13631.3|13639.5|13624.5|13646.4|13631.4|13639.5|13621.1|2
1649160930000|2022-04-05 12:15:30|13635.6|13620.6|13635.1|13620.1|13635.6|13620.6|13635.1|13620.1|0
1649160940000|2022-04-05 12:15:40|13634.6|13619.6|13634.1|13619.1|13634.6|13619.6|13634.1|13619.1|2
1649160960000|2022-04-05 12:16:00|13633.7|13618.7|13633.7|13618.7|13633.7|13618.7|13633.7|13618.7|1
1649160970000|2022-04-05 12:16:10|13636.2|13621.2|13636.7|13621.7|13638.4|13623.4|13636.1|13621.1|4
1649160990000|2022-04-05 12:16:30|13636.9|13621.9|13640|13625|13640|13625|13636.9|13621.9|2
1649161000000|2022-04-05 12:16:40|13639.6|13624.6|13639.3|13624.3|13639.9|13624.9|13639.3|13624.3|1
1649161010000|2022-04-05 12:16:50|13638.3|13623.3|13638.3|13623.3|13638.3|13623.3|13638.3|13623.3|0
1649161020000|2022-04-05 12:17:00|13638.2|13623.2|13615.8|13600.8|13638.2|13623.2|13615.8|13600.8|12
1649161030000|2022-04-05 12:17:10|13617.2|13602.2|13621.1|13606.1|13622.3|13607.3|13615.4|13600.4|8
1649161040000|2022-04-05 12:17:20|13621.8|13606.8|13613.8|13598.8|13621.8|13606.8|13613.8|13598.8|6
1649161050000|2022-04-05 12:17:30|13611.8|13596.8|13605.9|13590.9|13611.8|13596.8|13605.9|13590.9|8
1649161060000|2022-04-05 12:17:40|13602.9|13587.9|13599.9|13584.9|13602.9|13587.9|13599.9|13584.9|2
1649161070000|2022-04-05 12:17:50|13599.4|13584.4|13598.9|13583.9|13607.4|13592.4|13598.9|13583.9|10
1649161090000|2022-04-05 12:18:10|13599.4|13584.4|13609.1|13584.1|13609.1|13587.3|13598.4|13583.4|7
1649161100000|2022-04-05 12:18:20|13610.1|13585.1|13600.4|13585.4|13610.1|13586.9|13600.1|13585.1|3
1649161110000|2022-04-05 12:18:30|13598.4|13583.4|13597.7|13582.7|13598.4|13583.4|13597.7|13582.7|12
1649161120000|2022-04-05 12:18:40|13598.1|13583.1|13598.1|13583.1|13598.1|13583.1|13598.1|13583.1|0
1649161130000|2022-04-05 12:18:50|13596.6|13581.6|13601.1|13586.1|13601.1|13586.1|13596.1|13581.1|2
1649161140000|2022-04-05 12:19:00|13600.1|13585.1|13600.4|13585.4|13600.4|13585.4|13600.1|13585.1|1
1649161150000|2022-04-05 12:19:10|13601.1|13586.1|13601.1|13586.1|13601.1|13586.1|13601.1|13586.1|1
1649161160000|2022-04-05 12:19:20|13599.6|13584.6|13602.4|13587.4|13602.4|13587.4|13599.6|13584.6|6
1649161170000|2022-04-05 12:19:30|13610.9|13595.9|13613.3|13598.3|13614.1|13599.1|13610.9|13595.9|2
1649161180000|2022-04-05 12:19:40|13613.4|13598.4|13613.8|13598.8|13613.8|13598.8|13613.4|13598.4|0
1649161210000|2022-04-05 12:20:10|13621.8|13606.8|13621.8|13606.8|13621.8|13606.8|13621.8|13606.8|3
1649161230000|2022-04-05 12:20:30|13622|13607|13623.3|13608.3|13624.3|13609.3|13622|13607|0
1649161240000|2022-04-05 12:20:40|13623.8|13608.8|13624.3|13609.3|13624.3|13609.3|13623.8|13608.8|2
1649161250000|2022-04-05 12:20:50|13624.2|13609.2|13625.6|13610.6|13625.7|13610.7|13624.2|13609.2|5
1649161260000|2022-04-05 12:21:00|13625.1|13610.1|13625.1|13610.1|13625.1|13610.1|13625.1|13610.1|0
1649161270000|2022-04-05 12:21:10|13624.2|13609.2|13619.6|13594.6|13624.2|13609.2|13619.6|13594.6|6
1649161290000|2022-04-05 12:21:30|13619.4|13594.4|13611.1|13596.1|13619.4|13597.5|13611.1|13594.4|0
1649161300000|2022-04-05 12:21:40|13610.7|13595.7|13610.7|13595.7|13610.7|13595.7|13610.7|13595.7|1
1649161310000|2022-04-05 12:21:50|||||||||1
1649161320000|2022-04-05 12:22:00|13611.2|13596.2|13611.2|13596.2|13611.2|13596.2|13611.2|13596.2|1
1649161330000|2022-04-05 12:22:10|13615.4|13600.4|13616.3|13601.3|13616.3|13601.3|13614.8|13599.8|6
1649161340000|2022-04-05 12:22:20|13616.5|13601.5|13616.1|13601.1|13616.8|13601.8|13614.7|13599.7|12
1649161350000|2022-04-05 12:22:30|13615.5|13600.5|13616.1|13601.1|13616.1|13601.1|13612.3|13597.3|11
1649161360000|2022-04-05 12:22:40|13616|13601|13614.3|13599.3|13616.1|13601.1|13614.3|13599.3|1
1649161370000|2022-04-05 12:22:50|13614.2|13599.2|13607.3|13592.3|13614.2|13599.2|13607.3|13592.3|1
1649161380000|2022-04-05 12:23:00|13607.7|13592.7|13607.7|13592.7|13607.7|13592.7|13607.7|13592.7|0
1649161400000|2022-04-05 12:23:20|13609.1|13594.1|13609.8|13594.8|13609.8|13594.8|13609.1|13594.1|2
1649161410000|2022-04-05 12:23:30|13609.3|13594.3|13603.8|13588.8|13609.3|13594.3|13603.8|13588.8|0
1649161420000|2022-04-05 12:23:40|13603.3|13588.3|13604.3|13589.3|13604.3|13589.3|13603.3|13588.3|0
1649161430000|2022-04-05 12:23:50|13604.8|13589.8|13604.3|13589.3|13604.8|13589.8|13604.3|13589.3|0
1649161440000|2022-04-05 12:24:00|13604.4|13589.4|13603.9|13588.9|13604.8|13589.8|13603.9|13588.9|0
1649161450000|2022-04-05 12:24:10|13604|13589|13605.8|13590.8|13605.8|13590.8|13604|13589|0
1649161460000|2022-04-05 12:24:20|13611.3|13596.3|13608.8|13593.8|13611.3|13596.3|13608.8|13593.8|2
1649161470000|2022-04-05 12:24:30|13617.3|13602.3|13613.7|13598.7|13617.3|13602.3|13612.8|13597.8|2
1649161480000|2022-04-05 12:24:40|13613.8|13598.8|13614.8|13599.8|13618.8|13599.8|13611.7|13592.4|1
1649161490000|2022-04-05 12:24:50|13615|13600|13614.6|13599.6|13615|13600|13611.3|13596.3|1
1649161500000|2022-04-05 12:25:00|13615|13600|13615.1|13600.1|13615.1|13600.1|13615|13600|0
1649161510000|2022-04-05 12:25:10|13615.3|13600.3|13616.6|13601.6|13616.6|13601.6|13615.3|13600.3|0
1649161520000|2022-04-05 12:25:20|13615.9|13600.9|13614.8|13599.8|13615.9|13600.9|13614.8|13599.8|0
1649161540000|2022-04-05 12:25:40|13614.7|13599.7|13614.3|13599.3|13614.7|13599.7|13614.3|13599.3|0
1649161550000|2022-04-05 12:25:50|13612.2|13597.2|13604.9|13589.9|13612.2|13597.2|13604.9|13589.9|8
1649161560000|2022-04-05 12:26:00|13604.5|13589.5|13605.7|13590.7|13605.7|13590.7|13603.4|13588.4|5
1649161570000|2022-04-05 12:26:10|13606.5|13591.5|13608.7|13593.7|13609|13594|13605.5|13590.5|4
1649161580000|2022-04-05 12:26:20|13609.2|13594.2|13608.7|13593.7|13609.5|13594.5|13605.5|13590.5|8
1649161590000|2022-04-05 12:26:30|13609|13594|13606|13591|13609|13594|13606|13591|4
1649161600000|2022-04-05 12:26:40|13605.9|13590.9|13605.9|13590.9|13605.9|13590.9|13605.9|13590.9|0
1649161610000|2022-04-05 12:26:50|13605.8|13590.8|13605.4|13590.4|13605.9|13590.9|13605.4|13590.4|0
1649161620000|2022-04-05 12:27:00|13605.8|13590.8|13605.9|13590.9|13605.9|13590.9|13605.4|13590.4|2
1649161630000|2022-04-05 12:27:10|13605.5|13590.5|13604.8|13589.8|13605.5|13590.5|13602.3|13587.3|3
1649161640000|2022-04-05 12:27:20|13606.5|13591.5|13607.8|13592.8|13607.8|13592.8|13606.5|13591.5|2
1649161650000|2022-04-05 12:27:30|13607.7|13592.7|13607.4|13592.4|13607.7|13592.7|13607.4|13592.4|1
1649161660000|2022-04-05 12:27:40|13606.7|13591.7|13606.7|13591.7|13606.7|13591.7|13606.7|13591.7|0
1649161680000|2022-04-05 12:28:00|13608.5|13593.5|13611.7|13596.7|13619.2|13604.2|13608.5|13593.5|4
1649161690000|2022-04-05 12:28:10|13612.2|13597.2|13625.7|13610.7|13626.2|13611.2|13612.2|13597.2|2
1649161700000|2022-04-05 12:28:20|13629.2|13614.2|13628.9|13613.9|13629.2|13614.2|13628.9|13613.9|3
1649161710000|2022-04-05 12:28:30|13629.2|13614.2|13625.2|13610.2|13648.7|13633.7|13625.2|13608|30
1649161720000|2022-04-05 12:28:40|13625.5|13610.5|13627.8|13612.8|13628.7|13613.7|13625.2|13610.2|11
1649161730000|2022-04-05 12:28:50|13628.2|13613.2|13627.2|13612.2|13628.2|13613.2|13627.2|13612.2|0
1649161740000|2022-04-05 12:29:00|13626.5|13611.5|13625.4|13610.4|13626.5|13611.5|13625.2|13610.2|2
1649161750000|2022-04-05 12:29:10|13625.7|13610.7|13625.7|13610.7|13625.7|13610.7|13625.7|13610.7|0
1649161760000|2022-04-05 12:29:20|13628.9|13613.9|13627.4|13612.4|13628.9|13613.9|13627.4|13612.4|0
1649161770000|2022-04-05 12:29:30|13627.2|13612.2|13627.2|13612.2|13627.2|13612.2|13627.2|13612.2|0
1649161780000|2022-04-05 12:29:40|13626.5|13611.5|13635.5|13610.5|13635.5|13611.7|13625.4|13610.4|2
1649161790000|2022-04-05 12:29:50|13630|13615|13625.7|13610.7|13635.7|13615|13625.7|13610.5|2
1649161800000|2022-04-05 12:30:00|13625.5|13610.5|13626.5|13611.5|13628.5|13613.5|13625.5|13610.5|1
1649161810000|2022-04-05 12:30:10|13626.7|13611.7|13631.7|13616.7|13631.7|13616.7|13626.2|13611.2|3
1649161820000|2022-04-05 12:30:20|13631.4|13616.4|13630|13615|13631.4|13616.4|13630|13615|0
1649161830000|2022-04-05 12:30:30|13630.4|13615.4|13630.7|13615.7|13630.7|13615.7|13630.4|13615.4|1
1649161850000|2022-04-05 12:30:50|13630.9|13615.9|13632|13617|13632|13617|13630.9|13615.9|0
1649161860000|2022-04-05 12:31:00|13631.3|13616.3|13629.7|13614.7|13632|13617|13628.5|13613.5|2
1649161870000|2022-04-05 12:31:10|13630.2|13615.2|13630.2|13615.2|13632|13617|13629.2|13614.2|0
1649161880000|2022-04-05 12:31:20|13629.7|13614.7|13629.2|13614.2|13629.7|13614.7|13629.2|13614.2|0
1649161910000|2022-04-05 12:31:50|13629.3|13614.3|13629.7|13614.7|13629.7|13614.7|13629.3|13614.3|0
1649161920000|2022-04-05 12:32:00|13629.5|13614.5|13629.4|13614.4|13630|13615|13629|13614|0
1649161930000|2022-04-05 12:32:10|13628.4|13613.4|13628.4|13613.4|13628.4|13613.4|13628.4|13613.4|0
1649161960000|2022-04-05 12:32:40|13628.9|13613.9|13628.9|13613.9|13630|13615|13628.9|13613.9|0
1649161970000|2022-04-05 12:32:50|13628.4|13613.4|13626.9|13611.9|13628.4|13613.4|13626.4|13611.4|3
1649161980000|2022-04-05 12:33:00|13625.9|13610.9|13625.7|13610.7|13627.9|13612.9|13625.7|13610.7|0
1649161990000|2022-04-05 12:33:10|13625.4|13610.4|13625.4|13610.4|13625.4|13610.4|13625.4|13610.4|0
1649162010000|2022-04-05 12:33:30|13625|13610|13625|13610|13625|13610|13625|13610|0
1649162030000|2022-04-05 12:33:50|13627.8|13612.8|13629|13614|13629|13614|13627.8|13612.8|8
1649162040000|2022-04-05 12:34:00|13628.9|13613.9|13630.7|13615.7|13630.9|13615.9|13628.9|13613.9|2
1649162050000|2022-04-05 12:34:10|13631.4|13616.4|13631.9|13616.9|13632.5|13617.5|13627.9|13612.9|5
1649162060000|2022-04-05 12:34:20|13633.4|13618.4|13630.5|13615.5|13633.4|13618.4|13628.9|13613.9|3
1649162070000|2022-04-05 12:34:30|13630.9|13615.9|13627.4|13612.4|13630.9|13615.9|13627.4|13612.4|7
1649162080000|2022-04-05 12:34:40|13627.9|13612.9|13627.9|13612.9|13627.9|13612.9|13627.9|13612.9|0
1649162090000|2022-04-05 12:34:50|13627.4|13612.4|13626.7|13611.7|13627.4|13612.4|13626.7|13611.7|0
1649162100000|2022-04-05 12:35:00|13626.4|13611.4|13625.4|13610.4|13626.9|13611.9|13625.4|13610.4|0
1649162110000|2022-04-05 12:35:10|||||||||24
1649162130000|2022-04-05 12:35:30|13624.9|13609.9|13624.9|13609.9|13624.9|13609.9|13624.9|13609.9|0
1649162140000|2022-04-05 12:35:40|13628.8|13613.8|13632.5|13617.5|13632.5|13617.5|13628.4|13613.4|6
1649162150000|2022-04-05 12:35:50|13634|13619|13631.7|13616.7|13635.5|13620.5|13630.6|13615.6|1
1649162160000|2022-04-05 12:36:00|13630.6|13615.6|13632.6|13617.6|13632.6|13617.6|13630.1|13615.1|0
1649162170000|2022-04-05 12:36:10|13632|13617|13631.6|13616.6|13635.5|13620.5|13631|13616|5
1649162180000|2022-04-05 12:36:20|13631.5|13616.5|13632.5|13617.5|13633|13618|13631|13616|3
1649162190000|2022-04-05 12:36:30|13633|13618|13635.4|13620.4|13635.5|13620.5|13633|13618|1
1649162200000|2022-04-05 12:36:40|13635.5|13620.5|13636.3|13621.3|13636.5|13621.5|13635.5|13620.5|1
1649162210000|2022-04-05 12:36:50|13637.7|13622.7|13637.5|13622.5|13637.7|13622.7|13637.5|13622.5|0
1649162220000|2022-04-05 12:37:00|13637.3|13622.3|13638.1|13623.1|13638.1|13623.1|13637.3|13622.3|4
1649162240000|2022-04-05 12:37:20|13641|13626|13642.3|13627.3|13642.8|13627.8|13640.1|13625.1|4
1649162260000|2022-04-05 12:37:40|13642.1|13627.1|13642.3|13627.3|13642.3|13627.3|13641.8|13626.8|0
1649162280000|2022-04-05 12:38:00|13648.1|13633.1|13660.3|13645.3|13660.3|13645.3|13648.1|13633.1|15
1649162290000|2022-04-05 12:38:10|13661.5|13646.5|13662.3|13647.3|13662.9|13647.9|13661.5|13646.5|0
1649162310000|2022-04-05 12:38:30|13662.1|13647.1|13655.8|13640.8|13662.1|13647.1|13655.3|13640.3|1
1649162320000|2022-04-05 12:38:40|13655.4|13640.4|13659.4|13644.4|13661.1|13646.1|13655.4|13640.4|3
1649162330000|2022-04-05 12:38:50|13658.3|13643.3|13658.3|13643.3|13658.3|13643.3|13658.3|13643.3|0
1649162340000|2022-04-05 12:39:00|13657.8|13642.8|13654|13639|13657.8|13642.8|13653.9|13638.9|2
1649162350000|2022-04-05 12:39:10|13653.9|13638.9|13653.5|13638.5|13653.9|13638.9|13653|13638|0
1649162360000|2022-04-05 12:39:20|13653.4|13638.4|13657.3|13642.3|13657.3|13642.3|13652.5|13637.5|0
1649162370000|2022-04-05 12:39:30|13657.8|13642.8|13657.8|13642.8|13657.8|13642.8|13657.8|13642.8|0
1649162380000|2022-04-05 12:39:40|13658|13643|13663.5|13648.5|13663.5|13648.5|13658|13643|20
1649162390000|2022-04-05 12:39:50|13662.5|13647.5|13666.1|13651.1|13666.5|13651.5|13662.5|13647.5|2
1649162400000|2022-04-05 12:40:00|13665|13650|13664|13649|13665|13650|13663.7|13648.7|3
1649162410000|2022-04-05 12:40:10|13658.8|13643.8|13653.5|13638.5|13658.8|13643.8|13653.5|13638.5|6
1649162420000|2022-04-05 12:40:20|13654.2|13639.2|13655.4|13640.4|13655.4|13640.4|13651.9|13636.9|1
1649162430000|2022-04-05 12:40:30|13654.4|13639.4|13655.4|13640.4|13655.4|13640.4|13654.4|13639.4|0
1649162440000|2022-04-05 12:40:40|13655.1|13640.1|13654.4|13639.4|13655.1|13640.1|13654.4|13639.4|0
1649162450000|2022-04-05 12:40:50|13654.1|13639.1|13649.9|13634.9|13654.1|13639.1|13648.4|13633.4|1
1649162460000|2022-04-05 12:41:00|13645.4|13630.4|13645.4|13630.4|13645.4|13630.4|13644.4|13629.4|1
1649162470000|2022-04-05 12:41:10|13646.3|13631.3|13646.3|13631.3|13646.3|13631.3|13646.3|13631.3|0
1649162490000|2022-04-05 12:41:30|13645.8|13630.8|13645.8|13630.8|13645.8|13630.8|13645.8|13630.8|0
1649162500000|2022-04-05 12:41:40|13649.7|13634.7|13651.2|13636.2|13652|13637|13649.7|13634.7|2
1649162510000|2022-04-05 12:41:50|13651.5|13636.5|13660.5|13645.5|13662.5|13647.5|13651.5|13636.5|6
1649162520000|2022-04-05 12:42:00|13660.4|13645.4|13664|13649|13664|13649|13660.3|13645.3|1
1649162530000|2022-04-05 12:42:10|13664.6|13649.6|13665.5|13650.5|13667.9|13652.9|13664.6|13649.6|0
1649162540000|2022-04-05 12:42:20|13665.7|13650.7|13665.5|13650.5|13667.4|13652.4|13665.5|13650.5|0
1649162570000|2022-04-05 12:42:50|13665.8|13650.8|13666.3|13651.3|13666.3|13651.3|13665.8|13650.8|1
1649162580000|2022-04-05 12:43:00|13666.2|13651.2|13665.8|13650.8|13666.2|13651.2|13665.8|13650.8|0
1649162590000|2022-04-05 12:43:10|13667|13652|13666|13651|13667|13652|13666|13651|0
1649162600000|2022-04-05 12:43:20|13665.5|13650.5|13665.5|13650.5|13665.5|13650.5|13665.5|13650.5|0
1649162630000|2022-04-05 12:43:50|13665.7|13650.7|13665.4|13650.4|13665.7|13650.7|13665.4|13650.4|0
1649162640000|2022-04-05 12:44:00|13664.2|13649.2|13664|13649|13664.7|13649.7|13662.9|13647.9|4
1649162670000|2022-04-05 12:44:30|13662|13647|13660.7|13645.7|13662|13647|13660.5|13645.5|3
1649162680000|2022-04-05 12:44:40|13660.9|13645.9|13660.2|13645.2|13660.9|13645.9|13660.1|13645.1|0
1649162690000|2022-04-05 12:44:50|13655.6|13640.6|13652.4|13637.4|13655.6|13640.6|13651.2|13636.2|3
1649162700000|2022-04-05 12:45:00|13651.7|13636.7|13645.9|13630.9|13651.7|13636.7|13645.9|13630.9|2
1649162710000|2022-04-05 12:45:10|13645.4|13630.4|13643.9|13628.9|13645.4|13630.4|13641.9|13626.9|2
1649162720000|2022-04-05 12:45:20|13647.5|13632.5|13644.9|13629.9|13647.5|13632.5|13644.4|13629.4|7
1649162730000|2022-04-05 12:45:30|13645.2|13630.2|13645.4|13630.4|13645.9|13630.9|13645.2|13630.2|0
1649162740000|2022-04-05 12:45:40|13645.9|13630.9|13645.4|13630.4|13645.9|13630.9|13645.4|13630.4|0
1649162750000|2022-04-05 12:45:50|13645.5|13630.5|13645.5|13630.5|13645.5|13630.5|13645.5|13630.5|0
1649162760000|2022-04-05 12:46:00|13645.9|13630.9|13644.9|13629.9|13645.9|13630.9|13644.9|13629.9|1
1649162770000|2022-04-05 12:46:10|13640.6|13625.6|13635|13620|13640.6|13625.6|13634.5|13619.5|2
1649162780000|2022-04-05 12:46:20|13635.7|13620.7|13635|13620|13635.7|13620.7|13635|13620|0
1649162790000|2022-04-05 12:46:30|13635.4|13620.4|13636.2|13621.2|13636.2|13621.2|13635.4|13620.4|0
1649162800000|2022-04-05 12:46:40|13636.3|13621.3|13636.3|13621.3|13636.3|13621.3|13636.3|13621.3|0
1649162820000|2022-04-05 12:47:00|13637|13622|13637|13622|13637|13622|13637|13622|0
1649162830000|2022-04-05 12:47:10|13637.4|13622.4|13637|13622|13637.4|13622.4|13637|13622|1
1649162840000|2022-04-05 12:47:20|13636|13621|13635.4|13620.4|13636|13621|13635.4|13620.4|0
1649162860000|2022-04-05 12:47:40|13633.4|13618.4|13633.4|13618.4|13633.4|13618.4|13633.4|13618.4|0
1649162920000|2022-04-05 12:48:40|13632.4|13617.4|13627.4|13612.4|13632.4|13617.4|13627.4|13612.4|2
1649162930000|2022-04-05 12:48:50|13630.9|13615.9|13629.4|13614.4|13630.9|13615.9|13629.4|13614.4|1
1649162940000|2022-04-05 12:49:00|13628.9|13613.9|13627.9|13612.9|13628.9|13613.9|13627.9|13612.9|0
1649162960000|2022-04-05 12:49:20|13628|13613|13629|13614|13629|13614|13627.9|13612.9|1
1649162970000|2022-04-05 12:49:30|13626.9|13611.9|13628.9|13613.9|13628.9|13613.9|13626.9|13611.9|1
1649162980000|2022-04-05 12:49:40|13629.2|13614.2|13629.7|13614.7|13630.7|13615.7|13629.2|13614.2|1
1649163000000|2022-04-05 12:50:00|13629.6|13614.6|13629.2|13614.2|13629.6|13614.6|13629.2|13614.2|1
1649163020000|2022-04-05 12:50:20|13627.2|13612.2|13627.2|13612.2|13627.2|13612.2|13627.2|13612.2|0
1649163040000|2022-04-05 12:50:40|13627.1|13612.1|13626.9|13611.9|13627.1|13612.1|13626.7|13611.7|0
1649163050000|2022-04-05 12:50:50|13629.7|13614.7|13629.9|13614.9|13630.9|13615.9|13629.7|13614.7|1
1649163060000|2022-04-05 12:51:00|13630.2|13615.2|13630.2|13615.2|13631.9|13616.9|13629.7|13614.7|0
1649163070000|2022-04-05 12:51:10|13629.7|13614.7|13630.7|13615.7|13630.7|13615.7|13629.7|13614.7|0
1649163080000|2022-04-05 12:51:20|||||||||1
1649163090000|2022-04-05 12:51:30|13630.6|13615.6|13631.9|13616.9|13631.9|13616.9|13630.2|13615.2|0
1649163100000|2022-04-05 12:51:40|13632.4|13617.4|13631.9|13616.9|13632.4|13617.4|13631.1|13616.1|0
1649163120000|2022-04-05 12:52:00|13632.1|13617.1|13633.6|13618.6|13633.6|13618.6|13632.1|13617.1|0
1649163130000|2022-04-05 12:52:10|13633.9|13618.9|13633.9|13618.9|13633.9|13618.9|13633.9|13618.9|0
1649163140000|2022-04-05 12:52:20|13636.4|13621.4|13639.6|13624.6|13640.1|13625.1|13636.4|13621.4|1
1649163160000|2022-04-05 12:52:40|13639.1|13624.1|13639.6|13624.6|13639.6|13624.6|13639.1|13624.1|0
1649163180000|2022-04-05 12:53:00|13638.6|13623.6|13638.6|13623.6|13638.6|13623.6|13638.6|13623.6|0
1649163210000|2022-04-05 12:53:30|13638.2|13623.2|13628.7|13613.7|13638.2|13623.2|13628.7|13613.7|4
1649163220000|2022-04-05 12:53:40|13628.2|13613.2|13632.2|13617.2|13632.7|13617.7|13628.2|13613.2|7
1649163230000|2022-04-05 12:53:50|13632.7|13617.7|13632.7|13617.7|13632.7|13617.7|13632.7|13617.7|0
1649163240000|2022-04-05 12:54:00|13630.9|13615.9|13631.2|13616.2|13631.3|13616.3|13630.3|13615.3|1
1649163250000|2022-04-05 12:54:10|13628.7|13613.7|13628.7|13613.7|13628.7|13613.7|13628.7|13613.7|0
1649163260000|2022-04-05 12:54:20|13625.9|13610.9|13614.6|13599.6|13626.2|13611.2|13614.6|13599.6|10
1649163270000|2022-04-05 12:54:30|13612.8|13597.8|13610.1|13595.1|13612.8|13597.8|13602.6|13587.6|10
1649163280000|2022-04-05 12:54:40|13610.3|13595.3|13613.1|13598.1|13614.1|13599.1|13610.3|13595.3|0
1649163290000|2022-04-05 12:54:50|13613.3|13598.3|13613.6|13598.6|13614.1|13599.1|13613.3|13598.3|0
1649163300000|2022-04-05 12:55:00|13613.4|13598.4|13614.1|13599.1|13614.1|13599.1|13612.9|13597.9|0
1649163310000|2022-04-05 12:55:10|13613.7|13598.7|13613.7|13598.7|13613.7|13598.7|13613.7|13598.7|0
1649163330000|2022-04-05 12:55:30|13615.7|13600.7|13613.2|13598.2|13615.7|13600.7|13612.2|13597.2|5
1649163340000|2022-04-05 12:55:40|13612.7|13597.7|13610.6|13595.6|13612.7|13597.7|13607.7|13592.7|2
1649163350000|2022-04-05 12:55:50|13611|13596|13611.7|13596.7|13611.7|13596.7|13611|13596|0
1649163370000|2022-04-05 12:56:10|13610.2|13595.2|13608.7|13593.7|13610.7|13595.7|13608.7|13593.7|0
1649163420000|2022-04-05 12:57:00|13606.5|13591.5|13607|13592|13607|13592|13606|13591|1
1649163430000|2022-04-05 12:57:10|13606.8|13591.8|13606.7|13591.7|13606.8|13591.8|13606.5|13591.5|0
1649163450000|2022-04-05 12:57:30|13606.5|13591.5|13606.5|13591.5|13606.5|13591.5|13606.5|13591.5|0
1649163470000|2022-04-05 12:57:50|13600|13585|13602.3|13587.3|13606.2|13591.2|13600|13585|5
1649163480000|2022-04-05 12:58:00|13603|13588|13601.2|13586.2|13603|13588|13600.5|13585.5|4
1649163490000|2022-04-05 12:58:10|13601|13586|13601|13586|13601|13586|13599.5|13584.5|1
1649163500000|2022-04-05 12:58:20|13601.6|13586.6|13605.5|13590.5|13606|13591|13601.6|13586.6|4
1649163510000|2022-04-05 12:58:30|13605.2|13590.2|13602.5|13587.5|13605.2|13590.2|13602.5|13587.5|4
1649163520000|2022-04-05 12:58:40|13601.5|13586.5|13602|13587|13602|13587|13601.5|13586.5|0
1649163530000|2022-04-05 12:58:50|13601.9|13586.9|13601.2|13586.2|13603|13588|13601|13586|0
1649163540000|2022-04-05 12:59:00|13601.5|13586.5|13603.4|13588.4|13603.4|13588.4|13601.5|13586.5|0
1649163560000|2022-04-05 12:59:20|13602.7|13587.7|13602.7|13587.7|13603.9|13588.9|13602.2|13587.2|2
1649163570000|2022-04-05 12:59:30|13602.5|13587.5|13602.7|13587.7|13602.7|13587.7|13602.2|13587.2|0
1649163580000|2022-04-05 12:59:40|13602.2|13587.2|13602.7|13587.7|13602.7|13587.7|13602.2|13587.2|0
1649163590000|2022-04-05 12:59:50|13602|13587|13601.7|13586.7|13602|13587|13601.7|13586.7|1
1649163600000|2022-04-05 13:00:00|13600|13585|13602.5|13587.5|13602.7|13587.7|13599.5|13584.5|2
1649163610000|2022-04-05 13:00:10|13602.7|13587.7|13602.7|13587.7|13602.7|13587.7|13602.5|13587.5|0
1649163620000|2022-04-05 13:00:20|13602.1|13587.1|13601|13586|13602.1|13587.1|13601|13586|0
1649163630000|2022-04-05 13:00:30|13601.2|13586.2|13601.7|13586.7|13602.4|13587.4|13601|13586|0
1649163640000|2022-04-05 13:00:40|13601.2|13586.2|13601.2|13586.2|13601.4|13586.4|13601|13586|13
1649163650000|2022-04-05 13:00:50|13601.6|13586.6|13601|13586|13601.6|13586.6|13600.5|13585.5|9
1649163660000|2022-04-05 13:01:00|13601.5|13586.5|13601.5|13586.5|13601.5|13586.5|13601.5|13586.5|0
1649163670000|2022-04-05 13:01:10|13593.5|13578.5|13594|13579|13594|13579|13591.8|13576.8|22
1649163680000|2022-04-05 13:01:20|13592.3|13577.3|13595|13580|13599|13584|13591.8|13576.8|13
1649163690000|2022-04-05 13:01:30|13595.2|13580.2|13591.8|13576.8|13596.5|13581.5|13591.5|13576.5|11
1649163700000|2022-04-05 13:01:40|13590.1|13575.1|13586.8|13571.8|13590.1|13575.1|13585.3|13570.3|6
1649163710000|2022-04-05 13:01:50|13590.5|13575.5|13587.3|13572.3|13591.8|13576.8|13586.3|13571.3|1
1649163720000|2022-04-05 13:02:00|13587|13572|13587.2|13572.2|13587.6|13572.6|13584.3|13569.3|45
1649163730000|2022-04-05 13:02:10|13587.6|13572.6|13586.6|13571.6|13591.5|13576.5|13586.3|13571.3|5
1649163740000|2022-04-05 13:02:20|13585.8|13570.8|13576.1|13561.1|13589|13574|13574.5|13559.5|4
1649163750000|2022-04-05 13:02:30|13575.7|13560.7|13567.5|13552.5|13575.7|13560.7|13567|13552|3
1649163760000|2022-04-05 13:02:40|13567|13552|13558.8|13543.8|13567|13552|13558.8|13543.8|4
1649163770000|2022-04-05 13:02:50|13558|13543|13557.6|13542.6|13558.1|13543.1|13556.6|13541.6|3
1649163780000|2022-04-05 13:03:00|13556.9|13541.9|13559.1|13544.1|13564.6|13549.6|13556|13541|25
1649163790000|2022-04-05 13:03:10|13559|13544|13558.8|13543.8|13559.5|13544.5|13558.3|13543.3|1
1649163800000|2022-04-05 13:03:20|13558.5|13543.5|13557.5|13542.5|13558.5|13543.5|13557|13542|1
1649163810000|2022-04-05 13:03:30|13557.1|13542.1|13557.7|13542.7|13558.7|13543.7|13556.6|13541.6|23
1649163820000|2022-04-05 13:03:40|13556.8|13541.8|13558.9|13543.9|13558.9|13543.9|13555.9|13540.9|0
1649163830000|2022-04-05 13:03:50|13559.5|13544.5|13561.9|13546.9|13561.9|13546.9|13558.9|13543.9|1
1649163840000|2022-04-05 13:04:00|13561.8|13546.8|13561.8|13546.8|13562.8|13547.8|13561.3|13546.3|32
1649163850000|2022-04-05 13:04:10|13561.7|13546.7|13561.3|13546.3|13561.9|13546.9|13561.3|13546.3|4
1649163860000|2022-04-05 13:04:20|13561.4|13546.4|13561.8|13546.8|13561.8|13546.8|13561.4|13546.4|0
1649163870000|2022-04-05 13:04:30|13561|13546|13560.6|13545.6|13561|13546|13560.6|13545.6|0
1649163880000|2022-04-05 13:04:40|13561.3|13546.3|13551.9|13536.9|13561.3|13546.3|13549.8|13534.8|22
1649163890000|2022-04-05 13:04:50|13552.2|13537.2|13552.8|13537.8|13554.3|13539.3|13551.4|13536.4|1
1649163900000|2022-04-05 13:05:00|13554.6|13539.6|13553.3|13538.3|13557.4|13542.4|13553.3|13538.3|19
1649163910000|2022-04-05 13:05:10|13556.2|13541.2|13557.6|13542.6|13557.6|13542.6|13556.2|13541.2|3
1649163930000|2022-04-05 13:05:30|13557.4|13542.4|13559.9|13544.9|13561.6|13546.6|13557.4|13542.4|1
1649163940000|2022-04-05 13:05:40|13560.3|13545.3|13559.9|13544.9|13560.6|13545.6|13559.9|13544.9|2
1649163950000|2022-04-05 13:05:50|13560.3|13545.3|13553.6|13538.6|13560.3|13545.3|13553.4|13538.4|9
1649163960000|2022-04-05 13:06:00|13553.9|13538.9|13557.1|13542.1|13557.1|13542.1|13553.9|13538.9|1
1649163970000|2022-04-05 13:06:10|13557.3|13542.3|13556.9|13541.9|13557.3|13542.3|13556.6|13541.6|5
1649163980000|2022-04-05 13:06:20|13557.2|13542.2|13557.2|13542.2|13557.2|13542.2|13557.2|13542.2|16
1649163990000|2022-04-05 13:06:30|13557.9|13542.9|13567|13552|13567|13552|13557.9|13542.9|9
1649164000000|2022-04-05 13:06:40|13565.9|13550.9|13563.3|13548.3|13565.9|13550.9|13562.8|13547.8|0
1649164010000|2022-04-05 13:06:50|13564.1|13549.1|13562.3|13547.3|13564.4|13549.4|13562.3|13547.3|0
1649164020000|2022-04-05 13:07:00|13563.7|13548.7|13562.4|13547.4|13566.2|13551.2|13562.4|13547.4|1
1649164030000|2022-04-05 13:07:10|13561.9|13546.9|13560.4|13545.4|13561.9|13546.9|13559.8|13544.8|1
1649164040000|2022-04-05 13:07:20|13559.9|13544.9|13570.1|13555.1|13570.1|13555.1|13559.9|13544.9|2
1649164050000|2022-04-05 13:07:30|13569.1|13554.1|13570.4|13555.4|13570.4|13555.4|13568.9|13553.9|1
1649164070000|2022-04-05 13:07:50|13576.1|13561.1|13573.6|13558.6|13576.1|13561.1|13573.6|13558.6|5
1649164080000|2022-04-05 13:08:00|||||||||1
1649164100000|2022-04-05 13:08:20|||||||||1
1649164110000|2022-04-05 13:08:30|13573.9|13558.9|13573.9|13558.9|13573.9|13558.9|13573.9|13558.9|0
1649164140000|2022-04-05 13:09:00|13573.6|13558.6|13569.8|13554.8|13573.6|13558.6|13569.3|13554.3|3
1649164170000|2022-04-05 13:09:30|13569.4|13554.4|13571.4|13556.4|13571.4|13556.4|13569.4|13554.4|0
1649164180000|2022-04-05 13:09:40|13575.1|13560.1|13583.9|13568.9|13584.4|13569.4|13574.8|13559.8|3
1649164190000|2022-04-05 13:09:50|13583.6|13568.6|13580.9|13565.9|13583.6|13568.6|13580.9|13565.9|2
1649164200000|2022-04-05 13:10:00|13580.4|13565.4|13578.4|13563.4|13580.4|13565.4|13576.4|13561.4|1
1649164210000|2022-04-05 13:10:10|13578.9|13563.9|13577.9|13562.9|13579.9|13564.9|13577.9|13562.9|0
1649164230000|2022-04-05 13:10:30|13578.2|13563.2|13578.9|13563.9|13578.9|13563.9|13578.2|13563.2|0
1649164240000|2022-04-05 13:10:40|13577.5|13562.5|13575.8|13560.8|13577.5|13562.5|13575.8|13560.8|3
1649164250000|2022-04-05 13:10:50|13576.1|13561.1|13577.4|13562.4|13577.4|13562.4|13576.1|13561.1|0
1649164270000|2022-04-05 13:11:10|13578.4|13563.4|13578.4|13563.4|13578.4|13563.4|13578.4|13563.4|0
1649164290000|2022-04-05 13:11:30|13576.9|13561.9|13575.4|13560.4|13576.9|13561.9|13575.4|13560.4|0
1649164300000|2022-04-05 13:11:40|13574.4|13559.4|13574.4|13559.4|13574.4|13559.4|13574.4|13559.4|0
1649164310000|2022-04-05 13:11:50|||||||||1
1649164320000|2022-04-05 13:12:00|13573.9|13558.9|13574.8|13559.8|13574.8|13559.8|13573.9|13558.9|0
1649164330000|2022-04-05 13:12:10|13573.4|13558.4|13573.4|13558.4|13573.4|13558.4|13573.4|13558.4|0
1649164360000|2022-04-05 13:12:40|13573.9|13558.9|13574.3|13559.3|13574.4|13559.4|13573.9|13558.9|0
1649164370000|2022-04-05 13:12:50|13573.9|13558.9|13577.9|13562.9|13579.4|13564.4|13573.9|13558.9|10
1649164380000|2022-04-05 13:13:00|13578.3|13563.3|13577.1|13562.1|13578.3|13563.3|13576.3|13561.3|0
1649164390000|2022-04-05 13:13:10|13577.8|13562.8|13579.3|13564.3|13579.3|13564.3|13577.8|13562.8|1
1649164410000|2022-04-05 13:13:30|13582.4|13567.4|13585.5|13570.5|13585.5|13570.5|13582.4|13567.4|2
1649164430000|2022-04-05 13:13:50|13585|13570|13572.2|13557.2|13587.7|13572.7|13572.2|13557.2|18
1649164440000|2022-04-05 13:14:00|13592.7|13555.2|13593.8|13578.8|13593.8|13578.8|13586.8|13555.2|8
1649164450000|2022-04-05 13:14:10|13593.1|13578.1|13591.8|13576.8|13593.1|13578.1|13589.3|13574.3|2
1649164460000|2022-04-05 13:14:20|13591|13576|13585.3|13570.3|13591|13576|13585.3|13570.3|1
1649164470000|2022-04-05 13:14:30|13582.7|13567.7|13583.2|13568.2|13583.7|13568.7|13582.7|13567.7|2
1649164480000|2022-04-05 13:14:40|13583.5|13568.5|13583.3|13568.3|13583.5|13568.5|13583.3|13568.3|2
1649164490000|2022-04-05 13:14:50|13583.1|13568.1|13583.8|13568.8|13583.8|13568.8|13583.1|13568.1|0
1649164510000|2022-04-05 13:15:10|13583.4|13568.4|13580.5|13565.5|13583.4|13568.4|13580.5|13565.5|0
1649164520000|2022-04-05 13:15:20|13580.4|13565.4|13579.5|13564.5|13580.4|13565.4|13579.5|13564.5|0
1649164530000|2022-04-05 13:15:30|||||||||1
1649164580000|2022-04-05 13:16:20|13579.4|13564.4|13577.7|13562.7|13579.4|13564.4|13577.7|13562.7|0
1649164600000|2022-04-05 13:16:40|13577.3|13562.3|13576.2|13561.2|13577.3|13562.3|13576.2|13561.2|0
1649164610000|2022-04-05 13:16:50|13575.3|13560.3|13574.2|13559.2|13575.3|13560.3|13574.2|13559.2|0
1649164620000|2022-04-05 13:17:00|13573.2|13558.2|13569.5|13554.5|13573.2|13558.2|13569.5|13554.5|0
1649164630000|2022-04-05 13:17:10|13571|13556|13569.8|13554.8|13571|13556|13569.3|13554.3|24
1649164660000|2022-04-05 13:17:40|13569.5|13554.5|13569.8|13554.8|13569.8|13554.8|13567.2|13552.2|0
1649164710000|2022-04-05 13:18:30|13570|13555|13570|13555|13570|13555|13570|13555|0
1649164720000|2022-04-05 13:18:40|13570.3|13555.3|13570.3|13555.3|13570.3|13555.3|13570.3|13555.3|0
1649164730000|2022-04-05 13:18:50|13573.8|13558.8|13574.8|13559.8|13574.8|13559.8|13573.8|13558.8|1
1649164760000|2022-04-05 13:19:20|13574|13559|13571.3|13556.3|13574|13559|13571.3|13556.3|0
1649164770000|2022-04-05 13:19:30|13571.8|13556.8|13571.8|13556.8|13571.8|13556.8|13571.8|13556.8|0
1649164780000|2022-04-05 13:19:40|13574|13559|13574.8|13559.8|13574.8|13559.8|13573.3|13558.3|1
1649164790000|2022-04-05 13:19:50|13574.3|13559.3|13574.7|13559.7|13574.8|13559.8|13574.3|13559.3|0
1649164820000|2022-04-05 13:20:20|13574.8|13559.8|13574.7|13559.7|13574.8|13559.8|13574.7|13559.7|0
1649164850000|2022-04-05 13:20:50|13576.5|13561.5|13576.3|13561.3|13577.3|13562.3|13576.3|13561.3|53
1649164860000|2022-04-05 13:21:00|13577|13562|13576.4|13561.4|13577.5|13562.5|13575.7|13560.7|244
1649164870000|2022-04-05 13:21:10|13576|13561|13576.7|13561.7|13577.7|13562.7|13576|13561|2
1649164880000|2022-04-05 13:21:20|13576|13561|13576.2|13561.2|13576.2|13561.2|13576|13561|10
1649164900000|2022-04-05 13:21:40|13576.5|13561.5|13576|13561|13577.5|13562.5|13576|13561|3
1649164910000|2022-04-05 13:21:50|13575.7|13560.7|13576.2|13561.2|13576.2|13561.2|13575.7|13560.7|16
1649164920000|2022-04-05 13:22:00|13576.7|13561.7|13577.7|13562.7|13577.7|13562.7|13576.2|13561.2|3
1649164930000|2022-04-05 13:22:10|13575.3|13560.3|13578.2|13563.2|13578.2|13563.2|13575.3|13560.3|1
1649164940000|2022-04-05 13:22:20|13577.8|13562.8|13577.4|13562.4|13577.8|13562.8|13577.4|13562.4|32
1649164950000|2022-04-05 13:22:30|13577.1|13562.1|13577.1|13562.1|13577.1|13562.1|13577.1|13562.1|0
1649164960000|2022-04-05 13:22:40|13577.4|13562.4|13577.4|13562.4|13577.4|13562.4|13577.4|13562.4|0
1649164980000|2022-04-05 13:23:00|13578.9|13563.9|13578.7|13563.7|13578.9|13563.9|13576.4|13561.4|1
1649164990000|2022-04-05 13:23:10|13578.3|13563.3|13578.3|13563.3|13578.5|13563.5|13578.3|13563.3|0
1649165000000|2022-04-05 13:23:20|||||||||1
1649165040000|2022-04-05 13:24:00|13577.7|13562.7|13574.4|13559.4|13577.7|13562.7|13574.4|13559.4|0
1649165050000|2022-04-05 13:24:10|13573.4|13558.4|13570.9|13555.9|13573.4|13558.4|13570.8|13555.8|1
1649165060000|2022-04-05 13:24:20|13571.2|13556.2|13570.3|13555.3|13571.2|13556.2|13569.8|13554.8|0
1649165080000|2022-04-05 13:24:40|||||||||10
1649165090000|2022-04-05 13:24:50|13570.7|13555.7|13570.7|13555.7|13570.7|13555.7|13570.7|13555.7|1
1649165100000|2022-04-05 13:25:00|13570.6|13555.6|13570.6|13555.6|13570.6|13555.6|13570.1|13555.1|1
1649165110000|2022-04-05 13:25:10|13569.5|13554.5|13561.9|13546.9|13570|13555|13561.9|13546.9|16
1649165120000|2022-04-05 13:25:20|13561.7|13546.7|13565.9|13550.9|13565.9|13550.9|13561.4|13546.4|4
1649165130000|2022-04-05 13:25:30|13566.3|13551.3|13564.5|13549.5|13566.9|13551.9|13564.5|13549.5|0
1649165150000|2022-04-05 13:25:50|13564.4|13549.4|13564|13549|13564.4|13549.4|13564|13549|0
1649165160000|2022-04-05 13:26:00|13563.3|13548.3|13563|13548|13563.3|13548.3|13563|13548|1
1649165170000|2022-04-05 13:26:10|13562.5|13547.5|13562.5|13547.5|13562.5|13547.5|13562.5|13547.5|2
1649165200000|2022-04-05 13:26:40|13562.4|13547.4|13563|13548|13563.7|13548.7|13561.5|13546.5|2
1649165220000|2022-04-05 13:27:00|13562.9|13547.9|13562.4|13547.4|13565|13550|13562.4|13547.4|0
1649165230000|2022-04-05 13:27:10|13560.9|13545.9|13560.9|13545.9|13560.9|13545.9|13560.5|13545.5|8
1649165240000|2022-04-05 13:27:20|13560.7|13545.7|13562.9|13547.9|13562.9|13547.9|13560.4|13545.4|3
1649165250000|2022-04-05 13:27:30|13563.1|13548.1|13563.9|13548.9|13563.9|13548.9|13563.1|13548.1|0
1649165280000|2022-04-05 13:28:00|13564.6|13549.6|13573|13558|13573|13558|13564.6|13549.6|8
1649165290000|2022-04-05 13:28:10|13572.4|13557.4|13575.5|13560.5|13575.5|13560.5|13571.4|13556.4|4
1649165300000|2022-04-05 13:28:20|13578.5|13563.5|13578.9|13563.9|13579.5|13564.5|13578.5|13563.5|1
1649165310000|2022-04-05 13:28:30|13577.1|13562.1|13577.1|13562.1|13577.1|13562.1|13577.1|13562.1|0
1649165340000|2022-04-05 13:29:00|13576.8|13561.8|13584.6|13569.6|13584.6|13569.6|13576.5|13561.5|3
1649165350000|2022-04-05 13:29:10|13584.1|13569.1|13582.6|13567.6|13585.3|13570.3|13582.6|13567.6|44
1649165360000|2022-04-05 13:29:20|13583.6|13568.6|13583.1|13568.1|13583.6|13568.6|13582.7|13567.7|50
1649165370000|2022-04-05 13:29:30|13583.8|13568.8|13583.7|13568.7|13584.3|13569.3|13583.6|13568.6|4
1649165380000|2022-04-05 13:29:40|13584.7|13569.7|13584.7|13569.7|13584.7|13569.7|13584.7|13569.7|0
1649165390000|2022-04-05 13:29:50|13585|13570|13585|13570|13585|13570|13584.7|13569.7|4
1649165400000|2022-04-05 13:30:00|13585.1|13570.1|13580.5|13565.5|13585.1|13570.1|13579.5|13564.5|5
1649165410000|2022-04-05 13:30:10|13579.6|13564.6|13584.8|13569.8|13584.8|13569.8|13578.6|13563.6|11
1649165420000|2022-04-05 13:30:20|13582.1|13567.1|13579.9|13564.9|13583.6|13568.6|13577.9|13562.9|3
1649165430000|2022-04-05 13:30:30|13580.3|13565.3|13564.8|13549.8|13580.3|13565.3|13564.8|13549.8|13
1649165440000|2022-04-05 13:30:40|13564.5|13549.5|13552.2|13537.2|13564.5|13549.5|13552.2|13537.2|26
1649165450000|2022-04-05 13:30:50|13552.1|13537.1|13538.3|13523.3|13552.1|13537.1|13538.3|13523.3|27
1649165460000|2022-04-05 13:31:00|13539.4|13524.4|13529.9|13514.9|13539.4|13524.4|13528.3|13513.3|27
1649165470000|2022-04-05 13:31:10|13529.1|13514.1|13528.6|13513.6|13530.1|13515.1|13528.6|13513.6|9
1649165480000|2022-04-05 13:31:20|13533.3|13518.3|13537.6|13522.6|13541.1|13526.1|13533.3|13518.3|17
1649165490000|2022-04-05 13:31:30|13538.9|13523.9|13540.6|13525.6|13540.6|13525.6|13534.1|13519.1|1
1649165500000|2022-04-05 13:31:40|13540.1|13525.1|13552.2|13537.2|13552.3|13537.3|13539.1|13524.1|5
1649165510000|2022-04-05 13:31:50|13549.1|13534.1|13556.1|13541.1|13556.1|13541.1|13548.6|13533.6|4
1649165520000|2022-04-05 13:32:00|13560.6|13545.6|13563.8|13548.8|13564.6|13549.6|13557.6|13542.6|2
1649165530000|2022-04-05 13:32:10|13563.7|13548.7|13553.7|13538.7|13564.2|13549.2|13553.7|13538.7|6
1649165540000|2022-04-05 13:32:20|13553|13538|13553.8|13538.8|13555.3|13540.3|13552.7|13537.7|5
1649165550000|2022-04-05 13:32:30|13553.5|13538.5|13563.1|13548.1|13563.1|13548.1|13553.5|13538.5|2
1649165560000|2022-04-05 13:32:40|13563.5|13548.5|13574.3|13559.3|13574.9|13559.9|13563.5|13548.5|27
1649165570000|2022-04-05 13:32:50|13572.3|13557.3|13573.8|13558.8|13573.8|13558.8|13572.3|13557.3|0
1649165580000|2022-04-05 13:33:00|13573.3|13558.3|13571.1|13556.1|13574|13559|13571.1|13556.1|1
1649165590000|2022-04-05 13:33:10|13570.8|13555.8|13571.1|13556.1|13571.1|13556.1|13570.4|13555.4|1
1649165600000|2022-04-05 13:33:20|13574.9|13559.9|13576.2|13561.2|13576.2|13561.2|13574.3|13559.3|4
1649165610000|2022-04-05 13:33:30|13576.9|13561.9|13572.9|13557.9|13576.9|13561.9|13571.6|13556.6|23
1649165620000|2022-04-05 13:33:40|13574|13559|13571.9|13556.9|13574.4|13559.4|13571.9|13556.9|13
1649165630000|2022-04-05 13:33:50|13567.4|13552.4|13563.6|13548.6|13567.4|13552.4|13563.6|13548.6|2
1649165640000|2022-04-05 13:34:00|13563|13548|13561.9|13546.9|13563|13548|13555.1|13540.1|4
1649165650000|2022-04-05 13:34:10|13561.5|13546.5|13561.9|13546.9|13561.9|13546.9|13561.5|13546.5|1
1649165660000|2022-04-05 13:34:20|13561.8|13546.8|13571.2|13556.2|13571.2|13556.2|13561.4|13546.4|2
1649165670000|2022-04-05 13:34:30|13571.9|13556.9|13571.4|13556.4|13572.9|13557.9|13569.9|13554.9|1
1649165680000|2022-04-05 13:34:40|13572.1|13557.1|13574.5|13559.5|13575|13560|13571.4|13556.4|0
1649165690000|2022-04-05 13:34:50|13572.5|13557.5|13572.2|13557.2|13572.7|13557.7|13572.2|13557.2|1
1649165700000|2022-04-05 13:35:00|13572.5|13557.5|13594.2|13579.2|13594.2|13579.2|13572.5|13557.5|15
1649165710000|2022-04-05 13:35:10|13594.5|13579.5|13588|13573|13594.5|13579.5|13587.5|13572.5|9
1649165720000|2022-04-05 13:35:20|13587.9|13572.9|13585.3|13570.3|13588.1|13573.1|13584.3|13569.3|10
1649165730000|2022-04-05 13:35:30|13583.8|13568.8|13575.7|13560.7|13583.8|13568.8|13575.7|13560.7|1
1649165740000|2022-04-05 13:35:40|13575.3|13560.3|13572.3|13557.3|13575.3|13560.3|13572.3|13557.3|6
1649165750000|2022-04-05 13:35:50|13571.8|13556.8|13574.3|13559.3|13575.2|13560.2|13571.8|13556.8|4
1649165760000|2022-04-05 13:36:00|13574|13559|13575.2|13560.2|13579.4|13564.4|13573.3|13558.3|3
1649165770000|2022-04-05 13:36:10|13574.8|13559.8|13579.2|13564.2|13579.8|13564.8|13574.8|13559.8|1
1649165780000|2022-04-05 13:36:20|13579.1|13564.1|13579.4|13564.4|13579.4|13564.4|13579.1|13564.1|0
1649165790000|2022-04-05 13:36:30|13579.8|13564.8|13580.4|13565.4|13580.4|13565.4|13579.8|13564.8|0
1649165800000|2022-04-05 13:36:40|13583.4|13568.4|13581.9|13566.9|13583.4|13568.4|13581.9|13566.9|0
1649165810000|2022-04-05 13:36:50|13580.9|13565.9|13580.4|13565.4|13581.2|13566.2|13580.2|13565.2|50
1649165820000|2022-04-05 13:37:00|13580.7|13565.7|13569.9|13554.9|13580.7|13565.7|13569.9|13554.9|8
1649165830000|2022-04-05 13:37:10|13567|13552|13570.2|13555.2|13570.7|13555.7|13562.8|13547.8|57
1649165840000|2022-04-05 13:37:20|13566.7|13551.7|13566.2|13551.2|13568|13553|13565.5|13550.5|10
1649165850000|2022-04-05 13:37:30|13566.6|13551.6|13564.1|13549.1|13566.6|13551.6|13564.1|13549.1|1
1649165860000|2022-04-05 13:37:40|13563.6|13548.6|13563.6|13548.6|13563.6|13548.6|13563.6|13548.6|0
1649165870000|2022-04-05 13:37:50|13563.4|13548.4|13559.6|13544.6|13563.4|13548.4|13559.6|13544.6|19
1649165880000|2022-04-05 13:38:00|13558.6|13543.6|13551.9|13536.9|13558.6|13543.6|13551.4|13536.4|8
1649165890000|2022-04-05 13:38:10|13552.6|13537.6|13552.6|13537.6|13552.6|13537.6|13552.6|13537.6|0
1649165900000|2022-04-05 13:38:20|13551.7|13536.7|13550.3|13535.3|13551.7|13536.7|13550.3|13535.3|1
1649165910000|2022-04-05 13:38:30|13552.1|13537.1|13544.1|13529.1|13552.1|13537.1|13540.4|13525.4|1
1649165920000|2022-04-05 13:38:40|13544.4|13529.4|13545.7|13530.7|13545.7|13530.7|13544|13529|6
1649165930000|2022-04-05 13:38:50|13547.5|13532.5|13547.6|13532.6|13548|13533|13547.5|13532.5|2
1649165940000|2022-04-05 13:39:00|13548|13533|13551|13536|13551|13536|13546.4|13531.4|6
1649165950000|2022-04-05 13:39:10|13550.9|13535.9|13556.9|13541.9|13558.4|13543.4|13550.9|13535.9|3
1649165960000|2022-04-05 13:39:20|13556.7|13541.7|13554.6|13539.6|13556.7|13541.7|13554.6|13539.6|9
1649165970000|2022-04-05 13:39:30|13554.1|13539.1|13554.1|13539.1|13554.1|13539.1|13554.1|13539.1|0
1649165990000|2022-04-05 13:39:50|13555.1|13540.1|13540.2|13525.2|13555.1|13540.1|13539.5|13524.5|5
1649166000000|2022-04-05 13:40:00|13543.8|13528.8|13545.3|13530.3|13545.3|13530.3|13543.8|13528.8|0
1649166010000|2022-04-05 13:40:10|13548.6|13533.6|13549.8|13534.8|13549.8|13534.8|13548.6|13533.6|2
1649166020000|2022-04-05 13:40:20|13550.3|13535.3|13552.8|13537.8|13552.8|13537.8|13550.3|13535.3|0
1649166030000|2022-04-05 13:40:30|13552.6|13537.6|13551.3|13536.3|13552.6|13537.6|13551.3|13536.3|2
1649166040000|2022-04-05 13:40:40|13549|13534|13542.3|13527.3|13549|13534|13542.3|13527.3|3
1649166050000|2022-04-05 13:40:50|13542.1|13527.1|13535.8|13520.8|13542.1|13527.1|13534.1|13519.1|4
1649166060000|2022-04-05 13:41:00|13534.9|13519.9|13528.1|13513.1|13534.9|13519.9|13528.1|13513.1|2
1649166070000|2022-04-05 13:41:10|13527.1|13512.1|13528.3|13513.3|13530.1|13515.1|13527.1|13512.1|2
1649166080000|2022-04-05 13:41:20|13526.6|13511.6|13521.6|13506.6|13526.6|13511.6|13521.6|13506.6|3
1649166090000|2022-04-05 13:41:30|13530.3|13515.3|13533.1|13518.1|13533.6|13518.6|13530.3|13515.3|3
1649166100000|2022-04-05 13:41:40|13533.3|13518.3|13533.1|13518.1|13533.6|13518.6|13533.1|13518.1|0
1649166110000|2022-04-05 13:41:50|13533.6|13518.6|13530.1|13515.1|13536.1|13521.1|13530.1|13515.1|23
1649166120000|2022-04-05 13:42:00|13530.7|13515.7|13530.8|13515.8|13532.8|13517.8|13530.7|13515.7|0
1649166130000|2022-04-05 13:42:10|13529.8|13514.8|13534.8|13519.8|13534.9|13519.9|13529.8|13514.8|4
1649166140000|2022-04-05 13:42:20|13532.4|13517.4|13530.1|13515.1|13532.6|13517.6|13530.1|13515.1|0
1649166150000|2022-04-05 13:42:30|13529.7|13514.7|13529.6|13514.6|13529.7|13514.7|13529.6|13514.6|0
1649166160000|2022-04-05 13:42:40|13529.4|13514.4|13530.3|13515.3|13530.3|13515.3|13529.1|13514.1|2
1649166170000|2022-04-05 13:42:50|13530.9|13515.9|13530.1|13515.1|13530.9|13515.9|13530.1|13515.1|0
1649166180000|2022-04-05 13:43:00|13530.3|13515.3|13531.6|13516.6|13531.6|13516.6|13530.3|13515.3|6
1649166190000|2022-04-05 13:43:10|13531.4|13516.4|13526.5|13511.5|13531.6|13516.6|13525.3|13510.3|1
1649166200000|2022-04-05 13:43:20|13526.7|13511.7|13529.9|13514.9|13529.9|13514.9|13526.7|13511.7|0
1649166210000|2022-04-05 13:43:30|13530|13515|13530|13515|13530.4|13515.4|13530|13515|1
1649166220000|2022-04-05 13:43:40|13531|13516|13528.9|13513.9|13531|13516|13528.9|13513.9|2
1649166230000|2022-04-05 13:43:50|13527.4|13512.4|13526.2|13511.2|13527.5|13512.5|13526|13511|0
1649166240000|2022-04-05 13:44:00|13526.5|13511.5|13528.4|13513.4|13529.5|13514.5|13526.5|13511.5|1
1649166250000|2022-04-05 13:44:10|13528.3|13513.3|13528.4|13513.4|13528.4|13513.4|13528.3|13513.3|0
1649166270000|2022-04-05 13:44:30|13528.5|13513.5|13530.9|13515.9|13534.4|13519.4|13528.5|13513.5|3
1649166280000|2022-04-05 13:44:40|13530.4|13515.4|13530.3|13515.3|13530.4|13515.4|13529.8|13514.8|0
1649166290000|2022-04-05 13:44:50|13530.8|13515.8|13546.4|13531.4|13546.4|13531.4|13530.8|13515.8|3
1649166300000|2022-04-05 13:45:00|13546.3|13531.3|13538.8|13523.8|13547.9|13532.9|13538.8|13523.8|2
1649166310000|2022-04-05 13:45:10|13537.4|13522.4|13533.5|13518.5|13537.8|13522.8|13532.9|13517.9|6
1649166320000|2022-04-05 13:45:20|13537|13522|13536.5|13521.5|13537|13522|13536.5|13521.5|2
1649166330000|2022-04-05 13:45:30|13534.7|13519.7|13531.3|13516.3|13539|13524|13531.3|13516.3|13
1649166340000|2022-04-05 13:45:40|13530.6|13515.6|13528|13513|13530.6|13515.6|13528|13513|7
1649166350000|2022-04-05 13:45:50|13527.6|13512.6|13527|13512|13531.9|13516.9|13526.9|13511.9|10
1649166360000|2022-04-05 13:46:00|13525.4|13510.4|13525.4|13510.4|13525.4|13510.4|13525.4|13510.4|2
1649166370000|2022-04-05 13:46:10|13528|13513|13527.5|13512.5|13529.5|13514.5|13526.5|13511.5|1
1649166380000|2022-04-05 13:46:20|13526.5|13511.5|13526|13511|13527|13512|13525.5|13510.5|3
1649166390000|2022-04-05 13:46:30|13527|13512|13526.5|13511.5|13527|13512|13526.5|13511.5|0
1649166400000|2022-04-05 13:46:40|13527.5|13512.5|13529.5|13514.5|13529.5|13514.5|13527.5|13512.5|4
1649166410000|2022-04-05 13:46:50|13531|13516|13528.8|13513.8|13531|13516|13528.8|13513.8|25
1649166420000|2022-04-05 13:47:00|13529.2|13514.2|13525.3|13510.3|13529.2|13514.2|13523|13508|13
1649166430000|2022-04-05 13:47:10|13525.2|13510.2|13528.9|13513.9|13530.5|13515.5|13525.2|13510.2|1
1649166440000|2022-04-05 13:47:20|13528|13513|13527.7|13512.7|13528|13513|13527.7|13512.7|0
1649166450000|2022-04-05 13:47:30|13527.4|13512.4|13528.4|13513.4|13528.4|13513.4|13527|13512|8
1649166460000|2022-04-05 13:47:40|13532|13517|13532|13517|13532|13517|13532|13517|0
1649166470000|2022-04-05 13:47:50|13536|13521|13535.6|13520.6|13536|13521|13534.2|13519.2|2
1649166480000|2022-04-05 13:48:00|13537|13522|13552|13537|13556.2|13541.2|13537|13522|10
1649166490000|2022-04-05 13:48:10|13551.7|13536.7|13547.8|13532.8|13551.8|13536.8|13547.8|13532.8|5
1649166500000|2022-04-05 13:48:20|13547.7|13532.7|13550.3|13535.3|13551.2|13536.2|13546.2|13531.2|11
1649166510000|2022-04-05 13:48:30|13550.2|13535.2|13544.6|13529.6|13550.2|13535.2|13544.6|13529.6|2
1649166520000|2022-04-05 13:48:40|13543.2|13528.2|13538.3|13523.3|13543.8|13528.8|13538.3|13523.3|4
1649166530000|2022-04-05 13:48:50|13538.2|13523.2|13532.8|13517.8|13538.2|13523.2|13532.8|13517.8|2
1649166540000|2022-04-05 13:49:00|13532.7|13517.7|13531.8|13516.8|13532.8|13517.8|13530.3|13515.3|1
1649166550000|2022-04-05 13:49:10|13532.1|13517.1|13533.4|13518.4|13533.4|13518.4|13532.1|13517.1|0
1649166560000|2022-04-05 13:49:20|13532.5|13517.5|13531.7|13516.7|13532.5|13517.5|13531.7|13516.7|0
1649166570000|2022-04-05 13:49:30|13532|13517|13528.5|13513.5|13532|13517|13528.5|13513.5|0
1649166580000|2022-04-05 13:49:40|13528|13513|13529.5|13514.5|13529.5|13514.5|13526.9|13511.9|2
1649166590000|2022-04-05 13:49:50|13528.4|13513.4|13528.7|13513.7|13529|13514|13527.9|13512.9|2
1649166600000|2022-04-05 13:50:00|13528.4|13513.4|13529.7|13514.7|13530.5|13515.5|13528.4|13513.4|5
1649166610000|2022-04-05 13:50:10|13529|13514|13530.2|13515.2|13533.5|13518.5|13528|13513|20
1649166620000|2022-04-05 13:50:20|13529.4|13514.4|13530.9|13515.9|13531|13516|13528.8|13513.8|2
1649166630000|2022-04-05 13:50:30|13529.7|13514.7|13530|13515|13531.5|13516.5|13527.1|13512.1|22
1649166640000|2022-04-05 13:50:40|13530.2|13515.2|13525.7|13510.7|13530.2|13515.2|13525.7|13510.7|2
1649166650000|2022-04-05 13:50:50|13526|13511|13526.2|13511.2|13527|13512|13526|13511|5
1649166660000|2022-04-05 13:51:00|13526.8|13511.8|13524|13509|13527.9|13512.9|13520|13505|8
1649166670000|2022-04-05 13:51:10|13526.2|13511.2|13532.5|13517.5|13532.5|13517.5|13526.2|13511.2|5
1649166680000|2022-04-05 13:51:20|13532.4|13517.4|13534.3|13519.3|13537|13522|13531.9|13516.9|5
1649166690000|2022-04-05 13:51:30|13533.6|13518.6|13535.7|13520.7|13535.7|13520.7|13533.2|13518.2|1
1649166700000|2022-04-05 13:51:40|13536.5|13521.5|13536.9|13521.9|13539|13524|13536.2|13521.2|5
1649166710000|2022-04-05 13:51:50|13537.4|13522.4|13536.4|13521.4|13538.9|13523.9|13536.4|13521.4|2
1649166720000|2022-04-05 13:52:00|13535.4|13520.4|13534.3|13519.3|13535.4|13520.4|13533|13518|8
1649166730000|2022-04-05 13:52:10|13537.7|13522.7|13536|13521|13537.7|13522.7|13536|13521|10
1649166740000|2022-04-05 13:52:20|13536.7|13521.7|13539.7|13524.7|13539.7|13524.7|13536.7|13521.7|0
1649166750000|2022-04-05 13:52:30|13539.5|13524.5|13539.8|13524.8|13540.3|13525.3|13538.8|13523.8|1
1649166760000|2022-04-05 13:52:40|13539.9|13524.9|13536.1|13521.1|13540.3|13525.3|13536.1|13521.1|4
1649166770000|2022-04-05 13:52:50|13534.3|13519.3|13534.6|13519.6|13534.8|13519.8|13534.1|13519.1|1
1649166780000|2022-04-05 13:53:00|13535.1|13520.1|13535.8|13520.8|13536.6|13521.6|13535.1|13520.1|0
1649166790000|2022-04-05 13:53:10|13533.1|13518.1|13533.1|13518.1|13533.1|13518.1|13533.1|13518.1|2
1649166800000|2022-04-05 13:53:20|13533.4|13518.4|13532.5|13517.5|13533.4|13518.4|13532.5|13517.5|0
1649166810000|2022-04-05 13:53:30|13531.5|13516.5|13529.4|13514.4|13531.5|13516.5|13529.4|13514.4|3
1649166820000|2022-04-05 13:53:40|13527.9|13512.9|13527.6|13512.6|13527.9|13512.9|13527.2|13512.2|3
1649166830000|2022-04-05 13:53:50|13527.7|13512.7|13522.6|13507.6|13527.7|13512.7|13522.6|13507.6|2
1649166840000|2022-04-05 13:54:00|13522.4|13507.4|13521.2|13506.2|13522.4|13507.4|13521.2|13506.2|2
1649166850000|2022-04-05 13:54:10|13521.7|13506.7|13521.7|13506.7|13521.7|13506.7|13521.7|13506.7|0
1649166860000|2022-04-05 13:54:20|13517.8|13502.8|13512.9|13497.9|13517.8|13502.8|13512.9|13497.9|23
1649166870000|2022-04-05 13:54:30|13513.2|13498.2|13514.6|13499.6|13514.6|13499.6|13513.2|13498.2|2
1649166880000|2022-04-05 13:54:40|13514.4|13499.4|13513.9|13498.9|13514.4|13499.4|13513.9|13498.9|0
1649166890000|2022-04-05 13:54:50|13513.2|13498.2|13514.7|13499.7|13514.7|13499.7|13513.2|13498.2|0
1649166900000|2022-04-05 13:55:00|13518.9|13503.9|13518.9|13503.9|13522.1|13507.1|13518.6|13503.6|3
1649166920000|2022-04-05 13:55:20|13519.1|13504.1|13521.6|13506.6|13521.6|13506.6|13519.1|13504.1|2
1649166930000|2022-04-05 13:55:30|13521.3|13506.3|13521.1|13506.1|13521.3|13506.3|13520.6|13505.6|1
1649166940000|2022-04-05 13:55:40|13519.6|13504.6|13512.9|13497.9|13519.6|13504.6|13512.9|13497.9|8
1649166950000|2022-04-05 13:55:50|13513.4|13498.4|13515.1|13500.1|13515.1|13500.1|13513.4|13498.4|2
1649166960000|2022-04-05 13:56:00|13514.8|13499.8|13513.6|13498.6|13514.8|13499.8|13513.6|13498.6|1
1649166970000|2022-04-05 13:56:10|13513.4|13498.4|13513.1|13498.1|13513.4|13498.4|13513.1|13498.1|0
1649166980000|2022-04-05 13:56:20|13512.4|13497.4|13511.6|13496.6|13512.6|13497.6|13511.6|13496.6|19
1649166990000|2022-04-05 13:56:30|13508.9|13493.9|13508|13493|13508.9|13493.9|13508|13493|5
1649167000000|2022-04-05 13:56:40|13507.9|13492.9|13507.6|13492.6|13507.9|13492.9|13507.6|13492.6|7
1649167010000|2022-04-05 13:56:50|13507.1|13492.1|13507|13492|13507.1|13492.1|13507|13492|6
1649167020000|2022-04-05 13:57:00|13506.6|13491.6|13494.4|13479.4|13506.6|13491.6|13487.5|13472.5|73
1649167030000|2022-04-05 13:57:10|13498|13483|13504|13489|13505.6|13490.6|13498|13483|4
1649167040000|2022-04-05 13:57:20|13501.5|13486.5|13499.6|13484.6|13501.5|13486.5|13498.4|13483.4|6
1649167050000|2022-04-05 13:57:30|13496.4|13481.4|13496.4|13481.4|13499.5|13484.5|13496.4|13481.4|8
1649167060000|2022-04-05 13:57:40|13499|13484|13495.9|13480.9|13503.1|13488.1|13495.9|13480.9|3
1649167070000|2022-04-05 13:57:50|13499.1|13484.1|13497.2|13482.2|13499.1|13484.1|13497.2|13482.2|2
1649167080000|2022-04-05 13:58:00|13497.1|13482.1|13497.7|13482.7|13497.7|13482.7|13495|13480|36
1649167090000|2022-04-05 13:58:10|13495.7|13480.7|13497.2|13482.2|13497.2|13482.2|13495.7|13480.7|3
1649167100000|2022-04-05 13:58:20|13494.1|13479.1|13494.9|13479.9|13496.4|13481.4|13494.1|13479.1|29
1649167110000|2022-04-05 13:58:30|13494.2|13479.2|13485.9|13470.9|13494.2|13479.2|13485.9|13470.9|2
1649167120000|2022-04-05 13:58:40|13485.7|13470.7|13475.2|13460.2|13485.7|13470.7|13475.2|13460.2|17
1649167130000|2022-04-05 13:58:50|13478.4|13463.4|13478.4|13463.4|13478.4|13463.4|13478.4|13463.4|5
1649167140000|2022-04-05 13:59:00|13480.9|13465.9|13483.8|13468.8|13485.2|13470.2|13480.9|13465.9|6
1649167150000|2022-04-05 13:59:10|13483.7|13468.7|13486.2|13471.2|13487.2|13472.2|13483.3|13468.3|4
1649167160000|2022-04-05 13:59:20|13485.8|13470.8|13484.3|13469.3|13485.8|13470.8|13484.3|13469.3|0
1649167170000|2022-04-05 13:59:30|13484.2|13469.2|13484.2|13469.2|13484.2|13469.2|13484.2|13469.2|1
1649167180000|2022-04-05 13:59:40|13482.1|13467.1|13481.8|13466.8|13484.3|13469.3|13481.2|13466.2|2
1649167190000|2022-04-05 13:59:50|13481.7|13466.7|13479.5|13464.5|13481.7|13466.7|13478.5|13463.5|4
1649167200000|2022-04-05 14:00:00|13479.8|13464.8|13484.2|13469.2|13492.3|13477.3|13477.8|13462.8|26
1649167210000|2022-04-05 14:00:10|13484.1|13469.1|13482.8|13467.8|13484.1|13469.1|13482.8|13467.8|0
1649167220000|2022-04-05 14:00:20|13482.1|13467.1|13482.1|13467.1|13482.1|13467.1|13482.1|13467.1|1
1649167230000|2022-04-05 14:00:30|13481.8|13466.8|13480.8|13465.8|13481.8|13466.8|13480.8|13465.8|1
1649167240000|2022-04-05 14:00:40|13480.3|13465.3|13485.1|13470.1|13485.1|13470.1|13477.4|13462.4|7
1649167250000|2022-04-05 14:00:50|13484.9|13469.9|13485.2|13470.2|13485.2|13470.2|13483.8|13468.8|2
1649167260000|2022-04-05 14:01:00|13487.9|13472.9|13479.4|13464.4|13487.9|13472.9|13479.4|13464.4|0
1649167270000|2022-04-05 14:01:10|13477.1|13462.1|13478.1|13463.1|13478.1|13463.1|13476.8|13461.8|0
1649167280000|2022-04-05 14:01:20|13477.3|13462.3|13477.6|13462.6|13479.6|13464.6|13475.7|13460.7|9
1649167290000|2022-04-05 14:01:30|13477.9|13462.9|13477.9|13462.9|13477.9|13462.9|13477.9|13462.9|2
1649167310000|2022-04-05 14:01:50|13476.6|13461.6|13482.6|13467.6|13482.6|13467.6|13476.6|13461.6|5
1649167320000|2022-04-05 14:02:00|13484.4|13469.4|13489.1|13474.1|13489.1|13474.1|13484.4|13469.4|3
1649167330000|2022-04-05 14:02:10|13488.1|13473.1|13502.8|13487.8|13503.7|13488.7|13486.5|13471.5|3
1649167340000|2022-04-05 14:02:20|13502.7|13487.7|13509.8|13494.8|13509.8|13494.8|13502.7|13487.7|15
1649167360000|2022-04-05 14:02:40|13510.9|13495.9|13511.3|13496.3|13511.3|13496.3|13510.9|13495.9|6
1649167370000|2022-04-05 14:02:50|13510.8|13495.8|13510.3|13495.3|13510.8|13495.8|13510.3|13495.3|1
1649167390000|2022-04-05 14:03:10|||||||||1
1649167410000|2022-04-05 14:03:30|13510.8|13495.8|13517.8|13502.8|13522.8|13507.8|13510.6|13495.6|19
1649167420000|2022-04-05 14:03:40|13516.8|13501.8|13516.8|13501.8|13516.8|13501.8|13516.8|13501.8|2
1649167430000|2022-04-05 14:03:50|13517.2|13502.2|13519|13504|13519|13504|13517|13502|2
1649167440000|2022-04-05 14:04:00|13518.7|13503.7|13517.7|13502.7|13518.7|13503.7|13517.7|13502.7|1
1649167450000|2022-04-05 14:04:10|13517.8|13502.8|13518.4|13503.4|13518.4|13503.4|13517.7|13502.7|5
1649167460000|2022-04-05 14:04:20|13518|13503|13512.5|13497.5|13520|13505|13512.5|13497.5|35
1649167470000|2022-04-05 14:04:30|13512.1|13497.1|13497.4|13482.4|13512.1|13497.1|13497.4|13482.4|3
1649167480000|2022-04-05 14:04:40|13496.9|13481.9|13493.1|13478.1|13496.9|13481.9|13491.8|13476.8|4
1649167490000|2022-04-05 14:04:50|13493.4|13478.4|13489.4|13474.4|13496.1|13481.1|13489.4|13474.4|8
1649167500000|2022-04-05 14:05:00|13489|13474|13491|13476|13491|13476|13488|13473|4
1649167510000|2022-04-05 14:05:10|13490.2|13475.2|13484.8|13469.8|13490.2|13475.2|13482|13467|4
1649167520000|2022-04-05 14:05:20|13483|13468|13484.3|13469.3|13485.8|13470.8|13483|13468|2
1649167530000|2022-04-05 14:05:30|13484.8|13469.8|13484|13469|13484.8|13469.8|13483|13468|0
1649167540000|2022-04-05 14:05:40|13483.8|13468.8|13479.5|13464.5|13483.8|13468.8|13479.5|13464.5|1
1649167550000|2022-04-05 14:05:50|13478|13463|13477|13462|13478.5|13463.5|13477|13462|0
1649167560000|2022-04-05 14:06:00|13476.8|13461.8|13476|13461|13476.8|13461.8|13475.7|13460.7|5
1649167570000|2022-04-05 14:06:10|13474.5|13459.5|13464.4|13449.4|13474.5|13459.5|13461.8|13446.8|19
1649167580000|2022-04-05 14:06:20|13462.5|13447.5|13467.3|13452.3|13467.4|13452.4|13462.5|13447.5|3
1649167590000|2022-04-05 14:06:30|13466.9|13451.9|13464.5|13449.5|13467.9|13452.9|13461.4|13446.4|11
1649167600000|2022-04-05 14:06:40|13465.4|13450.4|13465.4|13450.4|13465.4|13450.4|13465.4|13450.4|2
1649167610000|2022-04-05 14:06:50|13465|13450|13464.5|13449.5|13468.5|13453.5|13464.5|13449.5|4
1649167620000|2022-04-05 14:07:00|13464.9|13449.9|13457|13442|13464.9|13449.9|13457|13442|12
1649167630000|2022-04-05 14:07:10|13456.4|13441.4|13456|13441|13458.9|13443.9|13456|13441|7
1649167640000|2022-04-05 14:07:20|13456.9|13441.9|13461.5|13446.5|13461.5|13446.5|13456.9|13441.9|4
1649167650000|2022-04-05 14:07:30|13460.5|13445.5|13457.5|13442.5|13460.5|13445.5|13456.9|13441.9|1
1649167660000|2022-04-05 14:07:40|13461|13446|13459.8|13444.8|13461|13446|13459.8|13444.8|3
1649167670000|2022-04-05 14:07:50|13460|13445|13465.7|13450.7|13465.7|13450.7|13459.7|13444.7|1
1649167680000|2022-04-05 14:08:00|13466.2|13451.2|13462.9|13447.9|13466.5|13451.5|13462.9|13447.9|2
1649167690000|2022-04-05 14:08:10|13465.5|13450.5|13477.5|13462.5|13477.5|13462.5|13465.5|13450.5|3
1649167700000|2022-04-05 14:08:20|13476|13461|13468.7|13453.7|13476|13461|13468.7|13453.7|2
1649167710000|2022-04-05 14:08:30|13468.2|13453.2|13468.2|13453.2|13468.2|13453.2|13468.2|13453.2|0
1649167720000|2022-04-05 14:08:40|13466|13451|13465.2|13450.2|13467.7|13452.7|13465.2|13450.2|2
1649167730000|2022-04-05 14:08:50|13460.4|13445.4|13460.7|13445.7|13460.7|13445.7|13460.2|13445.2|1
1649167740000|2022-04-05 14:09:00|13458.6|13443.6|13459.5|13444.5|13459.5|13444.5|13458.6|13443.6|3
1649167750000|2022-04-05 14:09:10|13459.4|13444.4|13460.2|13445.2|13460.2|13445.2|13459|13444|0
1649167760000|2022-04-05 14:09:20|13460.6|13445.6|13460.7|13445.7|13460.7|13445.7|13460.6|13445.6|1
1649167770000|2022-04-05 14:09:30|13460.4|13445.4|13465.9|13450.9|13465.9|13450.9|13460.2|13445.2|1
1649167780000|2022-04-05 14:09:40|13465.4|13450.4|13465.2|13450.2|13465.4|13450.4|13464.9|13449.9|0
1649167790000|2022-04-05 14:09:50|13465.5|13450.5|13463.4|13448.4|13465.9|13450.9|13463.4|13448.4|0
1649167800000|2022-04-05 14:10:00|13463.2|13448.2|13458.2|13443.2|13463.4|13448.4|13456.7|13441.7|7
1649167810000|2022-04-05 14:10:10|13458.7|13443.7|13458.7|13443.7|13458.7|13443.7|13458.7|13443.7|1
1649167820000|2022-04-05 14:10:20|13459.6|13444.6|13459.6|13444.6|13459.6|13444.6|13459.6|13444.6|4
1649167830000|2022-04-05 14:10:30|13461.6|13446.6|13461.6|13446.6|13461.6|13446.6|13461.6|13446.6|2
1649167840000|2022-04-05 14:10:40|13461|13446|13458.7|13443.7|13461|13446|13458.7|13443.7|1
1649167850000|2022-04-05 14:10:50|13458.2|13443.2|13457.2|13442.2|13458.2|13443.2|13457.2|13442.2|1
1649167860000|2022-04-05 14:11:00|13457.4|13442.4|13457.1|13442.1|13458.1|13443.1|13457.1|13442.1|11
1649167870000|2022-04-05 14:11:10|||||||||3
1649167880000|2022-04-05 14:11:20|13458.1|13443.1|13463.9|13448.9|13468|13453|13458.1|13443.1|5
1649167890000|2022-04-05 14:11:30|13466.9|13451.9|13466.4|13451.4|13466.9|13451.9|13466.4|13451.4|0
1649167900000|2022-04-05 14:11:40|13466.5|13451.5|13467.9|13452.9|13469.1|13454.1|13466.5|13451.5|7
1649167910000|2022-04-05 14:11:50|13466.7|13451.7|13466.4|13451.4|13467.2|13452.2|13466.2|13451.2|6
1649167920000|2022-04-05 14:12:00|13466.7|13451.7|13466.9|13451.9|13467.4|13452.4|13466.7|13451.7|1
1649167930000|2022-04-05 14:12:10|13466.8|13451.8|13475|13460|13480.4|13465.4|13466.4|13451.4|5
1649167940000|2022-04-05 14:12:20|13475.4|13460.4|13475|13460|13475.4|13460.4|13475|13460|0
1649167950000|2022-04-05 14:12:30|||||||||2
1649167970000|2022-04-05 14:12:50|13474.9|13459.9|13474.1|13459.1|13474.9|13459.9|13474.1|13459.1|0
1649167980000|2022-04-05 14:13:00|13474.5|13459.5|13472.6|13457.6|13474.5|13459.5|13472.6|13457.6|3
1649167990000|2022-04-05 14:13:10|13472.8|13457.8|13474|13459|13475.6|13460.6|13472.8|13457.8|6
1649168000000|2022-04-05 14:13:20|13473.5|13458.5|13475.8|13460.8|13475.8|13460.8|13472.9|13457.9|0
1649168010000|2022-04-05 14:13:30|13479|13464|13479.7|13464.7|13479.7|13464.7|13479|13464|1
1649168020000|2022-04-05 14:13:40|||||||||2
1649168030000|2022-04-05 14:13:50|13480|13465|13470.2|13455.2|13480|13465|13470.2|13455.2|15
1649168040000|2022-04-05 14:14:00|13469.9|13454.9|13469.5|13454.5|13470|13455|13469.5|13454.5|1
1649168050000|2022-04-05 14:14:10|13465.9|13450.9|13467|13452|13467.4|13452.4|13465.9|13450.9|5
1649168060000|2022-04-05 14:14:20|13466.4|13451.4|13462.6|13447.6|13466.4|13451.4|13462.6|13447.6|1
1649168070000|2022-04-05 14:14:30|13462.4|13447.4|13461.2|13446.2|13462.4|13447.4|13461.2|13446.2|2
1649168080000|2022-04-05 14:14:40|13459.9|13444.9|13457.9|13442.9|13459.9|13444.9|13457.9|13442.9|1
1649168090000|2022-04-05 14:14:50|||||||||1
1649168100000|2022-04-05 14:15:00|13458.6|13443.6|13457.7|13442.7|13458.6|13443.6|13457.7|13442.7|1
1649168110000|2022-04-05 14:15:10|13457.6|13442.6|13457.5|13442.5|13458.4|13443.4|13457.4|13442.4|2
1649168120000|2022-04-05 14:15:20|13456.8|13441.8|13456.6|13441.6|13456.8|13441.8|13456.5|13441.5|2
1649168130000|2022-04-05 14:15:30|13456.9|13441.9|13458.3|13443.3|13458.3|13443.3|13456.9|13441.9|2
1649168140000|2022-04-05 14:15:40|13458.6|13443.6|13459|13444|13460|13445|13458.6|13443.6|6
1649168150000|2022-04-05 14:15:50|13459.1|13444.1|13458.5|13443.5|13459.5|13444.5|13458.1|13443.1|4
1649168160000|2022-04-05 14:16:00|13459.9|13444.9|13462.7|13447.7|13462.7|13447.7|13458|13443|7
1649168170000|2022-04-05 14:16:10|||||||||1
1649168190000|2022-04-05 14:16:30|13462.4|13447.4|13459.3|13444.3|13462.4|13447.4|13459.3|13444.3|2
1649168200000|2022-04-05 14:16:40|13457.5|13442.5|13457.5|13442.5|13457.5|13442.5|13455.3|13440.3|3
1649168210000|2022-04-05 14:16:50|13456.8|13441.8|13456.8|13441.8|13456.8|13441.8|13456.8|13441.8|0
1649168220000|2022-04-05 14:17:00|13456.1|13441.1|13456.5|13441.5|13456.5|13441.5|13456.1|13441.1|22
1649168230000|2022-04-05 14:17:10|13456.8|13441.8|13456.8|13441.8|13456.8|13441.8|13456.8|13441.8|1
1649168240000|2022-04-05 14:17:20|||||||||2
1649168250000|2022-04-05 14:17:30|13447.8|13432.8|13454.3|13439.3|13454.3|13439.3|13447.8|13432.8|81
1649168260000|2022-04-05 14:17:40|13454.2|13439.2|13452.8|13437.8|13454.2|13439.2|13452.3|13437.3|1
1649168270000|2022-04-05 14:17:50|13453.8|13438.8|13458.8|13443.8|13460.6|13445.6|13453.8|13438.8|15
1649168280000|2022-04-05 14:18:00|13460.8|13445.8|13457.8|13442.8|13460.8|13445.8|13457.8|13442.8|1
1649168300000|2022-04-05 14:18:20|13457.3|13442.3|13457.3|13442.3|13457.3|13442.3|13457.3|13442.3|0
1649168310000|2022-04-05 14:18:30|13457.7|13442.7|13457.7|13442.7|13457.7|13442.7|13457.7|13442.7|1
1649168320000|2022-04-05 14:18:40|13457.3|13442.3|13456.7|13441.7|13457.3|13442.3|13454.3|13439.3|1
1649168330000|2022-04-05 14:18:50|13456|13441|13456.8|13441.8|13456.8|13441.8|13456|13441|1
1649168340000|2022-04-05 14:19:00|13457.3|13442.3|13460|13445|13460|13445|13456.3|13441.3|3
1649168350000|2022-04-05 14:19:10|13459.7|13444.7|13457|13442|13459.7|13444.7|13457|13442|4
1649168360000|2022-04-05 14:19:20|13456|13441|13456|13441|13456|13441|13456|13441|0
1649168370000|2022-04-05 14:19:30|13455.8|13440.8|13455.5|13440.5|13455.8|13440.8|13455.5|13440.5|0
1649168380000|2022-04-05 14:19:40|13456.8|13441.8|13454.1|13439.1|13456.8|13441.8|13453.6|13438.6|9
1649168390000|2022-04-05 14:19:50|13452.3|13437.3|13451.6|13436.6|13455.8|13440.8|13449.4|13434.4|9
1649168400000|2022-04-05 14:20:00|13453|13438|13455.1|13440.1|13458.1|13443.1|13451.4|13436.4|6
1649168410000|2022-04-05 14:20:10|13454.8|13439.8|13455.1|13440.1|13455.3|13440.3|13454.1|13439.1|1
1649168420000|2022-04-05 14:20:20|13455.3|13440.3|13455.3|13440.3|13455.3|13440.3|13450.8|13435.8|9
1649168430000|2022-04-05 14:20:30|13456.2|13441.2|13455.7|13440.7|13456.8|13441.8|13455.7|13440.7|5
1649168440000|2022-04-05 14:20:40|13460.2|13445.2|13455.8|13440.8|13461.3|13446.3|13455.8|13440.8|8
1649168460000|2022-04-05 14:21:00|13455.2|13440.2|13454.7|13439.7|13455.8|13440.8|13454.7|13439.7|2
1649168470000|2022-04-05 14:21:10|13457.5|13442.5|13456.1|13441.1|13457.5|13442.5|13456.1|13441.1|10
1649168480000|2022-04-05 14:21:20|13456.5|13441.5|13455.9|13440.9|13456.5|13441.5|13455.9|13440.9|0
1649168490000|2022-04-05 14:21:30|13454.9|13439.9|13456.8|13441.8|13456.8|13441.8|13454.9|13439.9|1
1649168500000|2022-04-05 14:21:40|13456.7|13441.7|13455.3|13440.3|13457|13442|13455.3|13440.3|1
1649168510000|2022-04-05 14:21:50|13455.9|13440.9|13456.3|13441.3|13456.8|13441.8|13455.9|13440.9|3
1649168520000|2022-04-05 14:22:00|13454.8|13439.8|13453.2|13438.2|13455.1|13440.1|13453.2|13438.2|7
1649168530000|2022-04-05 14:22:10|13454.6|13439.6|13451.1|13436.1|13454.6|13439.6|13451.1|13436.1|2
1649168540000|2022-04-05 14:22:20|13450.1|13435.1|13449.2|13434.2|13451.6|13436.6|13449.2|13434.2|13
1649168550000|2022-04-05 14:22:30|13449.4|13434.4|13449.4|13434.4|13449.7|13434.7|13449.2|13434.2|1
1649168560000|2022-04-05 14:22:40|13449.9|13434.9|13450.2|13435.2|13450.5|13435.5|13449.9|13434.9|0
1649168570000|2022-04-05 14:22:50|13450.5|13435.5|13452.6|13437.6|13452.6|13437.6|13450.1|13435.1|2
1649168580000|2022-04-05 14:23:00|13452|13437|13450.6|13435.6|13452|13437|13450.6|13435.6|0
1649168590000|2022-04-05 14:23:10|13452.6|13437.6|13452.7|13437.7|13453.2|13438.2|13452.6|13437.6|1
1649168600000|2022-04-05 14:23:20|13453.2|13438.2|13454.1|13439.1|13455.1|13440.1|13452.6|13437.6|0
1649168610000|2022-04-05 14:23:30|13454.7|13439.7|13456.1|13441.1|13456.1|13441.1|13454.7|13439.7|1
1649168620000|2022-04-05 14:23:40|13456.7|13441.7|13457|13442|13459.5|13444.5|13456.7|13441.7|5
1649168630000|2022-04-05 14:23:50|13456.7|13441.7|13458.5|13443.5|13458.5|13443.5|13456.7|13441.7|0
1649168640000|2022-04-05 14:24:00|13458|13443|13455.2|13440.2|13458|13443|13455.2|13440.2|1
1649168650000|2022-04-05 14:24:10|13454|13439|13451|13436|13454|13439|13451|13436|0
1649168660000|2022-04-05 14:24:20|13452.2|13437.2|13451.7|13436.7|13452.2|13437.2|13451.7|13436.7|2
1649168670000|2022-04-05 14:24:30|13452.1|13437.1|13452.1|13437.1|13452.1|13437.1|13452.1|13437.1|0
1649168680000|2022-04-05 14:24:40|13450.7|13435.7|13449.7|13434.7|13450.7|13435.7|13449.7|13434.7|0
1649168690000|2022-04-05 14:24:50|13449.5|13434.5|13449.6|13434.6|13449.6|13434.6|13449.5|13434.5|2
1649168700000|2022-04-05 14:25:00|13450.1|13435.1|13449.7|13434.7|13450.1|13435.1|13449.7|13434.7|2
1649168710000|2022-04-05 14:25:10|13449.9|13434.9|13449.9|13434.9|13449.9|13434.9|13449.9|13434.9|2
1649168720000|2022-04-05 14:25:20|13452.2|13437.2|13454.9|13439.9|13457.2|13442.2|13452.2|13437.2|8
1649168730000|2022-04-05 14:25:30|13455.2|13440.2|13459.5|13444.5|13459.5|13444.5|13455.2|13440.2|1
1649168740000|2022-04-05 14:25:40|13458.5|13443.5|13458.5|13443.5|13458.5|13443.5|13458.5|13443.5|0
1649168750000|2022-04-05 14:25:50|13458.7|13443.7|13455.4|13440.4|13459|13444|13455.4|13440.4|3
1649168760000|2022-04-05 14:26:00|13455.7|13440.7|13458.7|13443.7|13458.7|13443.7|13455.7|13440.7|0
1649168770000|2022-04-05 14:26:10|13458.4|13443.4|13461|13446|13461|13446|13458.1|13443.1|3
1649168780000|2022-04-05 14:26:20|13461.5|13446.5|13461.9|13446.9|13462|13447|13461.5|13446.5|5
1649168790000|2022-04-05 14:26:30|13465.4|13450.4|13455.4|13440.4|13467.9|13452.9|13455.4|13440.4|12
1649168800000|2022-04-05 14:26:40|13459.4|13444.4|13459.4|13444.4|13459.4|13444.4|13459.4|13444.4|0
1649168810000|2022-04-05 14:26:50|13459.5|13444.5|13459.4|13444.4|13459.5|13444.5|13459.4|13444.4|1
1649168830000|2022-04-05 14:27:10|13462|13447|13459.9|13444.9|13462|13447|13459.9|13444.9|1
1649168840000|2022-04-05 14:27:20|13462.7|13447.7|13463.7|13448.7|13463.7|13448.7|13461.7|13446.7|1
1649168850000|2022-04-05 14:27:30|13462.6|13447.6|13463.1|13448.1|13465.2|13450.2|13462.6|13447.6|0
1649168860000|2022-04-05 14:27:40|13464.4|13449.4|13463|13448|13464.4|13449.4|13463|13448|0
1649168870000|2022-04-05 14:27:50|13463.1|13448.1|13465.4|13450.4|13465.4|13450.4|13463|13448|2
1649168880000|2022-04-05 14:28:00|13465.7|13450.7|13464.9|13449.9|13465.7|13450.7|13463.7|13448.7|1
1649168890000|2022-04-05 14:28:10|13463.7|13448.7|13459.7|13444.7|13463.7|13448.7|13459.7|13444.7|2
1649168900000|2022-04-05 14:28:20|13460.1|13445.1|13458|13443|13460.1|13445.1|13458|13443|4
1649168910000|2022-04-05 14:28:30|13456.2|13441.2|13453.2|13438.2|13456.2|13441.2|13452.9|13437.9|0
1649168920000|2022-04-05 14:28:40|13452.1|13437.1|13452.1|13437.1|13452.1|13437.1|13452.1|13437.1|0
1649168930000|2022-04-05 14:28:50|13451.9|13436.9|13451.9|13436.9|13452.1|13437.1|13451.9|13436.9|0
1649168940000|2022-04-05 14:29:00|13452.2|13437.2|13454.9|13439.9|13454.9|13439.9|13452.2|13437.2|22
1649168950000|2022-04-05 14:29:10|13453.8|13438.8|13453.9|13438.9|13453.9|13438.9|13453.8|13438.8|1
1649168960000|2022-04-05 14:29:20|13453.8|13438.8|13453.4|13438.4|13453.8|13438.8|13453.4|13438.4|0
1649168970000|2022-04-05 14:29:30|13453.6|13438.6|13466.3|13451.3|13475.3|13453.9|13453.5|13438.5|13
1649168980000|2022-04-05 14:29:40|13465.9|13450.9|13465.9|13450.9|13465.9|13450.9|13465.9|13450.9|2
1649168990000|2022-04-05 14:29:50|13466.1|13451.1|13454.9|13439.9|13466.4|13451.4|13454.9|13439.9|11
1649169000000|2022-04-05 14:30:00|13463.5|13438.5|13457.4|13442.4|13465.9|13450.9|13457.4|13437.9|18
1649169010000|2022-04-05 14:30:10|13458.8|13443.8|13458.9|13443.9|13459.9|13444.9|13458.8|13443.8|9
1649169030000|2022-04-05 14:30:30|13456.9|13441.9|13457.4|13442.4|13460.9|13445.9|13456.9|13441.9|6
1649169050000|2022-04-05 14:30:50|13461.3|13446.3|13458.6|13443.6|13461.3|13446.3|13458.6|13443.6|2
1649169060000|2022-04-05 14:31:00|13459.5|13444.5|13457.6|13442.6|13459.5|13444.5|13457.6|13442.6|2
1649169070000|2022-04-05 14:31:10|13458|13443|13458|13443|13458|13443|13458|13443|0
1649169080000|2022-04-05 14:31:20|||||||||1
1649169090000|2022-04-05 14:31:30|13458.4|13443.4|13458.8|13443.8|13459.5|13444.5|13458.4|13443.4|5
1649169100000|2022-04-05 14:31:40|13459.9|13444.9|13459.9|13444.9|13459.9|13444.9|13459.9|13444.9|26
1649169120000|2022-04-05 14:32:00|13460.2|13445.2|13465.7|13450.7|13465.7|13450.7|13460.2|13445.2|3
1649169130000|2022-04-05 14:32:10|13466|13451|13464|13449|13466.4|13451.4|13463|13448|40
1649169140000|2022-04-05 14:32:20|13466.4|13451.4|13466|13451|13466.4|13451.4|13466|13451|0
1649169160000|2022-04-05 14:32:40|13465.6|13450.6|13467|13452|13467|13452|13464.6|13449.6|1
1649169170000|2022-04-05 14:32:50|13472.5|13457.5|13475.5|13460.5|13476|13461|13472.5|13457.5|4
1649169180000|2022-04-05 14:33:00|13475|13460|13474.5|13459.5|13475.5|13460.5|13474.5|13459.5|0
1649169190000|2022-04-05 14:33:10|13474.2|13459.2|13469.9|13454.9|13474.2|13459.2|13469.9|13454.9|11
1649169200000|2022-04-05 14:33:20|13469.7|13454.7|13469.5|13454.5|13469.7|13454.7|13468.5|13453.5|0
1649169210000|2022-04-05 14:33:30|13470|13455|13469.5|13454.5|13470|13455|13469.5|13454.5|0
1649169220000|2022-04-05 14:33:40|13469|13454|13470|13455|13470|13455|13469|13454|0
1649169230000|2022-04-05 14:33:50|13469|13454|13468|13453|13470|13455|13468|13453|0
1649169240000|2022-04-05 14:34:00|13467.5|13452.5|13466.2|13451.2|13467.5|13452.5|13465.4|13450.4|4
1649169250000|2022-04-05 14:34:10|13465.9|13450.9|13459.5|13444.5|13465.9|13450.9|13459.5|13444.5|5
1649169260000|2022-04-05 14:34:20|13458.5|13443.5|13459.2|13444.2|13459.2|13444.2|13458.5|13443.5|6
1649169280000|2022-04-05 14:34:40|13459.7|13444.7|13459.7|13444.7|13459.7|13444.7|13459.7|13444.7|0
1649169290000|2022-04-05 14:34:50|||||||||1
1649169300000|2022-04-05 14:35:00|13459.3|13444.3|13455.2|13440.2|13459.3|13444.3|13454.7|13439.7|9
1649169310000|2022-04-05 14:35:10|13454.7|13439.7|13452.7|13437.7|13454.7|13439.7|13452.7|13437.7|1
1649169320000|2022-04-05 14:35:20|13454.8|13439.8|13461.5|13446.5|13462.8|13447.8|13454.5|13439.5|16
1649169330000|2022-04-05 14:35:30|13461.6|13446.6|13461.3|13446.3|13461.6|13446.6|13461.3|13446.3|0
1649169350000|2022-04-05 14:35:50|13461.5|13446.5|13461.8|13446.8|13461.8|13446.8|13461.5|13446.5|1
1649169360000|2022-04-05 14:36:00|13461.3|13446.3|13460.1|13445.1|13461.3|13446.3|13460.1|13445.1|1
1649169370000|2022-04-05 14:36:10|13459.6|13444.6|13460.1|13445.1|13460.1|13445.1|13459.6|13444.6|0
1649169380000|2022-04-05 14:36:20|13457.2|13442.2|13454.6|13439.6|13457.2|13442.2|13454.6|13439.6|3
1649169450000|2022-04-05 14:37:30|13454.2|13439.2|13454.2|13439.2|13454.2|13439.2|13454.2|13439.2|3
1649169460000|2022-04-05 14:37:40|13454.1|13439.1|13437.1|13422.1|13454.1|13439.1|13437.1|13422.1|28
1649169470000|2022-04-05 14:37:50|13438.3|13423.3|13440.9|13425.9|13440.9|13425.9|13437.3|13422.3|2
1649169480000|2022-04-05 14:38:00|13440.6|13425.6|13440.9|13425.9|13440.9|13425.9|13440.6|13425.6|0
1649169490000|2022-04-05 14:38:10|13441.4|13426.4|13441.4|13426.4|13441.4|13426.4|13441.4|13426.4|1
1649169500000|2022-04-05 14:38:20|13442.3|13427.3|13442.3|13427.3|13442.3|13427.3|13442.3|13427.3|2
1649169510000|2022-04-05 14:38:30|13447.4|13432.4|13441.5|13426.5|13447.4|13432.4|13441.5|13426.5|3
1649169520000|2022-04-05 14:38:40|13441.4|13426.4|13441.3|13426.3|13441.4|13426.4|13441.2|13426.2|1
1649169530000|2022-04-05 14:38:50|13441.5|13426.5|13441.3|13426.3|13441.7|13426.7|13441.3|13426.3|1
1649169540000|2022-04-05 14:39:00|13455.8|13440.8|13450.7|13435.7|13455.8|13440.8|13450.2|13435.2|3
1649169550000|2022-04-05 14:39:10|||||||||1
1649169560000|2022-04-05 14:39:20|13450.5|13435.5|13450.2|13435.2|13450.5|13435.5|13450.2|13435.2|0
1649169570000|2022-04-05 14:39:30|13450.9|13435.9|13451.2|13436.2|13451.2|13436.2|13450.9|13435.9|3
1649169580000|2022-04-05 14:39:40|13451.7|13436.7|13451.7|13436.7|13451.7|13436.7|13451.7|13436.7|0
1649169600000|2022-04-05 14:40:00|13451.5|13436.5|13453.2|13438.2|13454.7|13439.7|13451.3|13436.3|5
1649169620000|2022-04-05 14:40:20|||||||||3
1649169630000|2022-04-05 14:40:30|13453|13438|13448.7|13433.7|13454.7|13438.2|13443.2|13428.2|10
1649169640000|2022-04-05 14:40:40|13450.2|13435.2|13452.7|13437.7|13455.2|13440.2|13450.2|13435.2|2
1649169650000|2022-04-05 14:40:50|13447.2|13432.2|13448.2|13433.2|13448.2|13433.2|13445.3|13430.3|3
1649169660000|2022-04-05 14:41:00|13449.3|13434.3|13446.2|13431.2|13452.2|13437.2|13446.2|13431.2|1
1649169670000|2022-04-05 14:41:10|13444.7|13429.7|13446.2|13431.2|13446.2|13431.2|13444.7|13429.7|0
1649169680000|2022-04-05 14:41:20|13445.9|13430.9|13445.5|13430.5|13445.9|13430.9|13444.5|13429.5|0
1649169690000|2022-04-05 14:41:30|13446.2|13431.2|13445.7|13430.7|13448.7|13433.7|13445.7|13430.7|3
1649169700000|2022-04-05 14:41:40|13446.7|13431.7|13446.8|13431.8|13446.8|13431.8|13446.7|13431.7|0
1649169720000|2022-04-05 14:42:00|13447.2|13432.2|13446.2|13431.2|13447.2|13432.2|13446.2|13431.2|1
1649169730000|2022-04-05 14:42:10|13445.8|13430.8|13448.8|13433.8|13448.8|13433.8|13444.7|13429.7|3
1649169750000|2022-04-05 14:42:30|13448.3|13433.3|13448.8|13433.8|13448.8|13433.8|13448.3|13433.3|0
1649169760000|2022-04-05 14:42:40|||||||||1
1649169770000|2022-04-05 14:42:50|||||||||2
1649169780000|2022-04-05 14:43:00|13457.1|13442.1|13460.7|13445.7|13460.7|13445.7|13457.1|13442.1|3
1649169790000|2022-04-05 14:43:10|13464.6|13449.6|13464.7|13449.7|13469.7|13452.1|13464.4|13444.7|4
1649169810000|2022-04-05 14:43:30|13465.4|13450.4|13462.2|13447.2|13466.9|13451.9|13461.9|13446.9|2
1649169820000|2022-04-05 14:43:40|13462.4|13447.4|13460.4|13445.4|13462.4|13447.4|13460.4|13445.4|0
1649169830000|2022-04-05 14:43:50|13460|13445|13460|13445|13460.9|13445.9|13458.4|13443.4|9
1649169840000|2022-04-05 14:44:00|13460.4|13445.4|13460.9|13445.9|13460.9|13445.9|13460.4|13445.4|1
1649169850000|2022-04-05 14:44:10|13460.5|13445.5|13460|13445|13460.9|13445.9|13460|13445|6
1649169860000|2022-04-05 14:44:20|13459.7|13444.7|13460|13445|13460|13445|13454.7|13439.7|5
1649169870000|2022-04-05 14:44:30|||||||||1
1649169880000|2022-04-05 14:44:40|13460.5|13445.5|13449.4|13434.4|13460.5|13445.5|13449.4|13434.4|22
1649169890000|2022-04-05 14:44:50|13450.5|13435.5|13451.4|13436.4|13451.9|13436.9|13449.4|13434.4|3
1649169900000|2022-04-05 14:45:00|13451|13436|13450.1|13435.1|13451.6|13436.6|13450.1|13435.1|14
1649169910000|2022-04-05 14:45:10|13449.6|13434.6|13449.6|13434.6|13449.6|13434.6|13449.6|13434.6|0
1649169940000|2022-04-05 14:45:40|13457.4|13442.4|13459.4|13444.4|13459.6|13444.6|13456.9|13441.9|4
1649169950000|2022-04-05 14:45:50|13464.9|13449.9|13465.8|13450.8|13466.1|13451.1|13464.4|13449.4|6
1649169960000|2022-04-05 14:46:00|13465.1|13450.1|13460.3|13445.3|13465.1|13450.1|13460.3|13445.3|15
1649169970000|2022-04-05 14:46:10|13460.2|13445.2|13463.3|13448.3|13463.3|13448.3|13460.2|13445.2|0
1649169980000|2022-04-05 14:46:20|13461.3|13446.3|13462.3|13447.3|13462.3|13447.3|13461.3|13446.3|3
1649169990000|2022-04-05 14:46:30|13462.7|13447.7|13463.7|13448.7|13466.3|13451.3|13462.7|13447.7|2
1649170000000|2022-04-05 14:46:40|13463.5|13448.5|13462.2|13447.2|13463.5|13448.5|13462.2|13447.2|0
1649170010000|2022-04-05 14:46:50|13461|13446|13462.5|13447.5|13464|13449|13460.7|13445.7|2
1649170020000|2022-04-05 14:47:00|13462.4|13447.4|13462.5|13447.5|13462.5|13447.5|13462|13447|0
1649170030000|2022-04-05 14:47:10|13461.5|13446.5|13461.5|13446.5|13461.5|13446.5|13461.5|13446.5|0
1649170040000|2022-04-05 14:47:20|13460.7|13445.7|13461.3|13446.3|13461.3|13446.3|13460.3|13445.3|1
1649170060000|2022-04-05 14:47:40|13462.2|13447.2|13462.4|13447.4|13462.4|13447.4|13461.5|13446.5|0
1649170070000|2022-04-05 14:47:50|13462.9|13447.9|13462.4|13447.4|13462.9|13447.9|13461.9|13446.9|0
1649170080000|2022-04-05 14:48:00|13462.2|13447.2|13468.4|13453.4|13468.4|13453.4|13461.5|13446.5|2
1649170090000|2022-04-05 14:48:10|13468.7|13453.7|13471.9|13456.9|13472.2|13457.2|13468.7|13453.7|2
1649170110000|2022-04-05 14:48:30|13471.6|13456.6|13471|13456|13474.4|13459.4|13470.7|13455.7|2
1649170120000|2022-04-05 14:48:40|13470.5|13455.5|13473.4|13458.4|13476.9|13461.9|13470.5|13455.5|1
1649170130000|2022-04-05 14:48:50|13473.6|13458.6|13472.6|13457.6|13474.1|13459.1|13472.1|13457.1|11
1649170140000|2022-04-05 14:49:00|13473.6|13458.6|13477.5|13462.5|13477.5|13462.5|13472.5|13457.5|13
1649170150000|2022-04-05 14:49:10|13475.1|13460.1|13475.5|13460.5|13479.3|13464.3|13475.1|13460.1|8
1649170160000|2022-04-05 14:49:20|13475|13460|13474.1|13459.1|13475|13460|13474.1|13459.1|0
1649170170000|2022-04-05 14:49:30|13474.3|13459.3|13473.1|13458.1|13474.3|13459.3|13473.1|13458.1|2
1649170180000|2022-04-05 14:49:40|13473.6|13458.6|13473.6|13458.6|13473.8|13458.8|13473.6|13458.6|0
1649170190000|2022-04-05 14:49:50|||||||||1
1649170200000|2022-04-05 14:50:00|13473.1|13458.1|13473.5|13458.5|13473.5|13458.5|13472.6|13457.6|0
1649170210000|2022-04-05 14:50:10|13473.4|13458.4|13474.1|13459.1|13474.1|13459.1|13473.4|13458.4|0
1649170230000|2022-04-05 14:50:30|13472.6|13457.6|13471.1|13456.1|13472.6|13457.6|13467.6|13452.6|5
1649170240000|2022-04-05 14:50:40|13471.3|13456.3|13472.1|13457.1|13472.1|13457.1|13471.1|13456.1|0
1649170250000|2022-04-05 14:50:50|13473.3|13458.3|13476.8|13461.8|13477.1|13462.1|13473.3|13458.3|1
1649170260000|2022-04-05 14:51:00|13477.3|13462.3|13482.8|13467.8|13484.3|13469.3|13477.3|13462.3|2
1649170270000|2022-04-05 14:51:10|13486.3|13471.3|13490.1|13475.1|13491.1|13476.1|13486.3|13471.3|29
1649170280000|2022-04-05 14:51:20|13491.9|13476.9|13494.3|13479.3|13494.3|13479.3|13491.9|13476.9|2
1649170290000|2022-04-05 14:51:30|13487.4|13472.4|13487.4|13472.4|13487.4|13472.4|13487.4|13472.4|1
1649170300000|2022-04-05 14:51:40|13487.8|13472.8|13486.8|13471.8|13487.8|13472.8|13486.8|13471.8|0
1649170310000|2022-04-05 14:51:50|13484.1|13469.1|13485.4|13470.4|13485.4|13470.4|13484.1|13469.1|0
1649170320000|2022-04-05 14:52:00|13485.8|13470.8|13490.1|13475.1|13494.4|13479.4|13485.8|13470.8|19
1649170330000|2022-04-05 14:52:10|13489.1|13474.1|13485.8|13470.8|13493.1|13478.1|13485.8|13470.8|3
1649170340000|2022-04-05 14:52:20|13485.6|13470.6|13485.3|13470.3|13485.6|13470.6|13485.3|13470.3|0
1649170350000|2022-04-05 14:52:30|13486.3|13471.3|13486.3|13471.3|13486.3|13471.3|13486.3|13471.3|1
1649170360000|2022-04-05 14:52:40|13486.4|13471.4|13486.5|13471.5|13486.8|13471.8|13486.4|13471.4|0
1649170370000|2022-04-05 14:52:50|13484.8|13469.8|13480.1|13465.1|13484.8|13469.8|13479.6|13464.6|1
1649170380000|2022-04-05 14:53:00|13480.3|13465.3|13482.9|13467.9|13483.6|13468.6|13479.1|13464.1|5
1649170390000|2022-04-05 14:53:10|13485.1|13470.1|13483.5|13468.5|13485.1|13470.1|13482.1|13467.1|2
1649170400000|2022-04-05 14:53:20|13483|13468|13482.6|13467.6|13483|13468|13482.6|13467.6|0
1649170410000|2022-04-05 14:53:30|13481.6|13466.6|13481.6|13466.6|13481.6|13466.6|13481.6|13466.6|0
1649170420000|2022-04-05 14:53:40|13481.3|13466.3|13481.6|13466.6|13481.6|13466.6|13480.6|13465.6|0
1649170430000|2022-04-05 14:53:50|13481.3|13466.3|13479.8|13464.8|13481.3|13466.3|13478.6|13463.6|2
1649170440000|2022-04-05 14:54:00|13480.1|13465.1|13478.1|13463.1|13483.3|13468.3|13478.1|13463.1|9
1649170450000|2022-04-05 14:54:10|13481.8|13466.8|13481.5|13466.5|13481.8|13466.8|13480.8|13465.8|1
1649170460000|2022-04-05 14:54:20|13480.8|13465.8|13477.6|13462.6|13480.8|13465.8|13477|13462|4
1649170470000|2022-04-05 14:54:30|13477.3|13462.3|13476.3|13461.3|13477.8|13462.8|13475.8|13460.8|1
1649170480000|2022-04-05 14:54:40|13474.5|13459.5|13472.6|13457.6|13474.5|13459.5|13472.6|13457.6|1
1649170490000|2022-04-05 14:54:50|13473.3|13458.3|13473.3|13458.3|13473.3|13458.3|13473.3|13458.3|0
1649170500000|2022-04-05 14:55:00|13475.3|13460.3|13478.6|13463.6|13478.8|13463.8|13475.3|13460.3|4
1649170510000|2022-04-05 14:55:10|13479|13464|13482.8|13467.8|13482.8|13467.8|13476.6|13461.6|29
1649170520000|2022-04-05 14:55:20|13482|13467|13481|13466|13482|13467|13480|13465|1
1649170540000|2022-04-05 14:55:40|13481.8|13466.8|13482.4|13467.4|13482.4|13467.4|13481.8|13466.8|2
1649170550000|2022-04-05 14:55:50|13481.4|13466.4|13481.8|13466.8|13481.8|13466.8|13481.3|13466.3|0
1649170560000|2022-04-05 14:56:00|13482.5|13467.5|13483.9|13468.9|13483.9|13468.9|13480.8|13465.8|5
1649170570000|2022-04-05 14:56:10|13484.6|13469.6|13482.8|13467.8|13485.2|13470.2|13482.8|13467.8|2
1649170580000|2022-04-05 14:56:20|13480.8|13465.8|13478.8|13463.8|13480.8|13465.8|13478.8|13463.8|0
1649170590000|2022-04-05 14:56:30|13478.6|13463.6|13478.3|13463.3|13478.6|13463.6|13478.3|13463.3|0
1649170600000|2022-04-05 14:56:40|13477.8|13462.8|13496.7|13481.7|13496.8|13481.8|13477.8|13462.8|10
1649170610000|2022-04-05 14:56:50|13503.5|13488.5|13517.6|13492.6|13517.6|13492.6|13503.5|13488.5|36
1649170620000|2022-04-05 14:57:00|13513.1|13498.1|13515.3|13500.3|13515.3|13500.3|13513.1|13498.1|7
1649170630000|2022-04-05 14:57:10|13515.4|13500.4|13509.7|13494.7|13515.8|13500.8|13509.7|13494.7|2
1649170640000|2022-04-05 14:57:20|13507.8|13492.8|13513|13498|13513|13498|13507.7|13492.7|2
1649170650000|2022-04-05 14:57:30|13512.8|13497.8|13513|13498|13513|13498|13512.8|13497.8|0
1649170660000|2022-04-05 14:57:40|13512.8|13497.8|13513.1|13488.1|13513.1|13497.8|13509.6|13488.1|3
1649170670000|2022-04-05 14:57:50|13509|13494|13516.2|13491.2|13516.2|13498.2|13509|13491.2|8
1649170680000|2022-04-05 14:58:00|13515.1|13490.1|13528|13503|13528|13503|13506.1|13490.1|5
1649170690000|2022-04-05 14:58:10|13535.4|13497.9|13535.4|13497.9|13535.4|13497.9|13535.4|13497.9|2
1649170700000|2022-04-05 14:58:20|13526|13501|13526|13501|13526|13501|13526|13501|1
1649170710000|2022-04-05 14:58:30|13525.8|13500.8|13525.5|13500.5|13525.8|13500.8|13525.5|13500.5|0
1649170720000|2022-04-05 14:58:40|13521|13506|13520.7|13505.7|13526.2|13506.6|13520.7|13501.2|0
1649170730000|2022-04-05 14:58:50|13521.8|13506.8|13529.9|13514.9|13535.4|13515.5|13516.1|13496.1|16
1649170740000|2022-04-05 14:59:00|13528.9|13513.9|13529.7|13514.7|13535.5|13520.5|13524.4|13509.4|9
1649170750000|2022-04-05 14:59:10|13532.4|13517.4|13534|13519|13538|13523|13532.4|13517.4|5
1649170760000|2022-04-05 14:59:20|13538.6|13513.6|13532.9|13517.9|13538.6|13520.7|13532.7|13512.9|0
1649170770000|2022-04-05 14:59:30|13532.5|13517.5|13534.6|13519.6|13534.6|13519.6|13532|13517|1
1649170780000|2022-04-05 14:59:40|13533|13518|13533.6|13518.6|13533.6|13518.6|13533|13518|0
1649170790000|2022-04-05 14:59:50|13535.6|13520.6|13536.1|13521.1|13536.1|13521.1|13533|13518|3
1649170800000|2022-04-05 15:00:00|13534.3|13519.3|13523.3|13508.3|13534.3|13519.3|13523|13506.8|7
1649170810000|2022-04-05 15:00:10|13521.3|13506.3|13518.3|13503.3|13521.3|13506.3|13518.3|13503.3|7
1649170820000|2022-04-05 15:00:20|13517|13502|13515.8|13500.8|13517.8|13502.8|13509.3|13494.3|6
1649170830000|2022-04-05 15:00:30|13515.7|13500.7|13515.7|13500.7|13515.8|13500.8|13515.7|13500.7|0
1649170840000|2022-04-05 15:00:40|13515.3|13500.3|13509.8|13494.8|13515.3|13500.3|13509.8|13494.8|1
1649170850000|2022-04-05 15:00:50|13510.1|13495.1|13512.7|13497.7|13513.5|13498.5|13508.3|13493.3|2
1649170860000|2022-04-05 15:01:00|13512.5|13497.5|13517|13502|13517|13502|13508.3|13493.3|3
1649170870000|2022-04-05 15:01:10|13517.2|13502.2|13517.8|13502.8|13518.2|13503.2|13517.2|13502.2|4
1649170880000|2022-04-05 15:01:20|||||||||1
1649170890000|2022-04-05 15:01:30|13518|13503|13520.2|13505.2|13521.7|13506.7|13518|13503|16
1649170900000|2022-04-05 15:01:40|13520.1|13505.1|13517.9|13502.9|13520.1|13505.1|13517.9|13502.9|1
1649170910000|2022-04-05 15:01:50|13514.7|13499.7|13516.1|13501.1|13516.9|13501.9|13510.4|13495.4|6
1649170920000|2022-04-05 15:02:00|13515.7|13500.7|13525|13500|13525.5|13501.7|13515.7|13499.4|2
1649170930000|2022-04-05 15:02:10|13525.4|13500.4|13518.7|13503.7|13525.4|13504.2|13518.7|13499.7|2
1649170950000|2022-04-05 15:02:30|13521|13506|13517.2|13502.2|13523.2|13508.2|13517.2|13502.2|1
1649170970000|2022-04-05 15:02:50|13517.9|13502.9|13524.4|13499.4|13524.4|13503.4|13517.9|13499.4|3
1649170980000|2022-04-05 15:03:00|||||||||3
1649170990000|2022-04-05 15:03:10|13518.9|13503.9|13519.2|13504.2|13519.2|13504.2|13518.9|13503.9|0
1649171000000|2022-04-05 15:03:20|13519.1|13504.1|13518.9|13503.9|13519.1|13504.1|13518.9|13503.9|0
1649171010000|2022-04-05 15:03:30|13518.6|13503.6|13517.2|13502.2|13518.6|13503.6|13517.2|13502.2|0
1649171020000|2022-04-05 15:03:40|13517.1|13502.1|13520.2|13505.2|13520.2|13505.2|13516.9|13501.9|1
1649171030000|2022-04-05 15:03:50|13521.2|13506.2|13526.2|13501.2|13527.2|13506.2|13521.2|13501.1|5
1649171040000|2022-04-05 15:04:00|13526.1|13501.1|13526.4|13501.4|13526.4|13501.4|13525.9|13500.9|9
1649171050000|2022-04-05 15:04:10|13518.4|13503.4|13518.4|13503.4|13518.4|13503.4|13518.4|13503.4|0
1649171080000|2022-04-05 15:04:40|13518.3|13503.3|13518.3|13503.3|13518.3|13503.3|13518.3|13503.3|1
1649171090000|2022-04-05 15:04:50|13517.4|13502.4|13526.4|13501.4|13526.6|13505.6|13517.4|13501.4|3
1649171100000|2022-04-05 15:05:00|13526.1|13501.1|13524.6|13509.6|13529.2|13514.2|13522.9|13501.1|20
1649171110000|2022-04-05 15:05:10|13524.7|13509.7|13525.4|13510.4|13525.6|13510.6|13524.6|13509.6|1
1649171130000|2022-04-05 15:05:30|13525.1|13510.1|13529.7|13514.7|13529.7|13514.7|13525.1|13510.1|3
1649171140000|2022-04-05 15:05:40|13529.6|13514.6|13523.1|13508.1|13531.2|13516.2|13523.1|13508.1|12
1649171150000|2022-04-05 15:05:50|13523.4|13508.4|13528.7|13513.7|13528.7|13513.7|13521.9|13506.9|5
1649171160000|2022-04-05 15:06:00|13527.2|13512.2|13525.1|13510.1|13527.2|13512.2|13525.1|13510.1|1
1649171170000|2022-04-05 15:06:10|13524.5|13509.5|13522.4|13507.4|13524.5|13509.5|13522.4|13507.4|0
1649171180000|2022-04-05 15:06:20|13522.3|13507.3|13520.9|13505.9|13522.3|13507.3|13520.9|13505.9|1
1649171190000|2022-04-05 15:06:30|13517.4|13502.4|13516.9|13501.9|13517.4|13502.4|13516.9|13501.9|2
1649171200000|2022-04-05 15:06:40|13513.3|13498.3|13508.3|13493.3|13513.3|13498.3|13508.3|13493.3|1
1649171210000|2022-04-05 15:06:50|13507.6|13492.6|13520.2|13505.2|13520.7|13505.7|13507.6|13492.6|10
1649171220000|2022-04-05 15:07:00|13520.7|13505.7|13526.1|13511.1|13526.1|13511.1|13520.7|13505.7|1
1649171230000|2022-04-05 15:07:10|13526.6|13511.6|13525.7|13510.7|13526.6|13511.6|13525.7|13510.7|0
1649171240000|2022-04-05 15:07:20|13526.6|13511.6|13524.6|13509.6|13526.6|13511.6|13524.6|13509.6|4
1649171250000|2022-04-05 15:07:30|13523.6|13508.6|13520.6|13505.6|13523.6|13508.6|13520.6|13505.6|0
1649171260000|2022-04-05 15:07:40|13520.1|13505.1|13523.8|13508.8|13523.8|13508.8|13515.9|13500.9|2
1649171270000|2022-04-05 15:07:50|13524.1|13509.1|13525.2|13510.2|13525.7|13510.7|13524.1|13509.1|4
1649171280000|2022-04-05 15:08:00|13524.1|13509.1|13524.4|13509.4|13524.4|13509.4|13523.6|13508.6|0
1649171290000|2022-04-05 15:08:10|13524.5|13509.5|13523.8|13508.8|13524.5|13509.5|13523.8|13508.8|0
1649171320000|2022-04-05 15:08:40|13523.3|13508.3|13518.4|13503.4|13523.3|13508.3|13517.3|13502.3|10
1649171330000|2022-04-05 15:08:50|13518.3|13503.3|13519.3|13504.3|13519.3|13504.3|13518.3|13503.3|4
1649171340000|2022-04-05 15:09:00|13517.9|13502.9|13518.4|13503.4|13518.4|13503.4|13517.9|13502.9|0
1649171350000|2022-04-05 15:09:10|13518.3|13503.3|13515.9|13500.9|13518.3|13503.3|13515.9|13500.9|1
1649171360000|2022-04-05 15:09:20|13515.4|13500.4|13515.4|13500.4|13515.4|13500.4|13515.4|13500.4|0
1649171380000|2022-04-05 15:09:40|13512.9|13497.9|13509.3|13494.3|13512.9|13497.9|13509.3|13494.3|2
1649171390000|2022-04-05 15:09:50|13509.8|13494.8|13512.3|13497.3|13512.3|13497.3|13509.8|13494.8|3
1649171400000|2022-04-05 15:10:00|13510.8|13495.8|13510.8|13495.8|13510.8|13495.8|13510.8|13495.8|0
1649171430000|2022-04-05 15:10:30|||||||||1
1649171440000|2022-04-05 15:10:40|13510.3|13495.3|13505.4|13490.4|13510.3|13495.3|13505.4|13490.4|2
1649171450000|2022-04-05 15:10:50|13504.8|13489.8|13494.3|13479.3|13504.8|13489.8|13494.3|13479.3|1
1649171460000|2022-04-05 15:11:00|13491.3|13476.3|13495.9|13480.9|13495.9|13480.9|13491.3|13476.3|3
1649171480000|2022-04-05 15:11:20|13491.3|13476.3|13491.3|13476.3|13492.3|13477.3|13491.3|13476.3|0
1649171490000|2022-04-05 15:11:30|13490.1|13475.1|13486.4|13471.4|13490.1|13475.1|13485.9|13470.9|0
1649171500000|2022-04-05 15:11:40|13486|13471|13486.3|13471.3|13486.4|13471.4|13485.3|13470.3|0
1649171510000|2022-04-05 15:11:50|||||||||2
1649171520000|2022-04-05 15:12:00|13487.4|13472.4|13499.4|13484.4|13503.8|13484.4|13487.4|13472.4|2
1649171530000|2022-04-05 15:12:10|13498.4|13483.4|13496.3|13481.3|13498.4|13483.4|13496.3|13481.3|2
1649171540000|2022-04-05 15:12:20|13495.8|13480.8|13498.9|13483.9|13499.4|13484.4|13495.8|13480.8|2
1649171550000|2022-04-05 15:12:30|13499.4|13484.4|13499.4|13484.4|13499.4|13484.4|13499.4|13484.4|1
1649171560000|2022-04-05 15:12:40|13499.1|13484.1|13498.4|13483.4|13499.4|13484.4|13498.4|13483.4|4
1649171570000|2022-04-05 15:12:50|13499.3|13484.3|13498.8|13483.8|13499.3|13484.3|13498.8|13483.8|0
1649171580000|2022-04-05 15:13:00|13497.5|13482.5|13491.5|13476.5|13497.5|13482.5|13491.5|13476.5|29
1649171590000|2022-04-05 15:13:10|13491.3|13476.3|13491.3|13476.3|13491.3|13476.3|13491.3|13476.3|20
1649171610000|2022-04-05 15:13:30|13493.1|13478.1|13493.5|13478.5|13494.5|13479.5|13493.1|13478.1|2
1649171620000|2022-04-05 15:13:40|13493|13478|13492.3|13477.3|13493|13478|13492.3|13477.3|1
1649171630000|2022-04-05 15:13:50|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|1
1649171640000|2022-04-05 15:14:00|13491.3|13476.3|13491.3|13476.3|13491.3|13476.3|13491.3|13476.3|36
1649171650000|2022-04-05 15:14:10|13491.2|13476.2|13491.5|13476.5|13491.5|13476.5|13491.2|13476.2|5
1649171660000|2022-04-05 15:14:20|13494.6|13479.6|13495.5|13480.5|13495.5|13480.5|13494.6|13479.6|1
1649171670000|2022-04-05 15:14:30|13497|13482|13497|13482|13497|13482|13497|13482|2
1649171680000|2022-04-05 15:14:40|13500.6|13485.6|13504.1|13489.1|13504.6|13489.6|13500.6|13485.6|4
1649171690000|2022-04-05 15:14:50|13504|13489|13503.6|13488.6|13504|13489|13503.6|13488.6|6
1649171700000|2022-04-05 15:15:00|13505.8|13490.8|13506.3|13491.3|13506.5|13491.5|13505.8|13490.8|11
1649171710000|2022-04-05 15:15:10|13506|13491|13505|13490|13506|13491|13505|13490|7
1649171720000|2022-04-05 15:15:20|13504.8|13489.8|13504.8|13489.8|13504.8|13489.8|13504.8|13489.8|0
1649171730000|2022-04-05 15:15:30|13504.1|13489.1|13504|13489|13504.1|13489.1|13503.3|13488.3|1
1649171740000|2022-04-05 15:15:40|13503.3|13488.3|13503.3|13488.3|13504|13489|13503.3|13488.3|0
1649171760000|2022-04-05 15:16:00|13503.2|13488.2|13500.8|13485.8|13503.2|13488.2|13500.8|13485.8|0
1649171790000|2022-04-05 15:16:30|13500.7|13485.7|13498.8|13483.8|13500.7|13485.7|13498.8|13483.8|2
1649171800000|2022-04-05 15:16:40|13498.1|13483.1|13496.3|13481.3|13498.1|13483.1|13496.3|13481.3|4
1649171810000|2022-04-05 15:16:50|||||||||1
1649171820000|2022-04-05 15:17:00|13495.8|13480.8|13495.8|13480.8|13495.8|13480.8|13495.8|13480.8|1
1649171830000|2022-04-05 15:17:10|13494.8|13479.8|13494.8|13479.8|13494.8|13479.8|13494.8|13479.8|0
1649171850000|2022-04-05 15:17:30|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|2
1649171860000|2022-04-05 15:17:40|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|1
1649171870000|2022-04-05 15:17:50|13505.7|13490.7|13505.6|13490.6|13507.1|13492.1|13504.8|13489.8|2
1649171890000|2022-04-05 15:18:10|||||||||2
1649171900000|2022-04-05 15:18:20|13504.8|13489.8|13505.6|13490.6|13506|13491|13503.6|13488.6|0
1649171910000|2022-04-05 15:18:30|13506.1|13491.1|13505.6|13490.6|13506.1|13491.1|13505.6|13490.6|1
1649171920000|2022-04-05 15:18:40|||||||||1
1649171930000|2022-04-05 15:18:50|13505.5|13490.5|13505.1|13490.1|13505.5|13490.5|13505.1|13490.1|0
1649171950000|2022-04-05 15:19:10|13504.1|13489.1|13503.4|13488.4|13504.1|13489.1|13503.1|13488.1|0
1649171970000|2022-04-05 15:19:30|13504.1|13489.1|13506|13491|13506|13491|13504.1|13489.1|1
1649171980000|2022-04-05 15:19:40|13505.9|13490.9|13505.9|13490.9|13505.9|13490.9|13505.9|13490.9|1
1649172000000|2022-04-05 15:20:00|13505.5|13490.5|13504.4|13489.4|13505.5|13490.5|13504.4|13489.4|1
1649172010000|2022-04-05 15:20:10|13506.6|13491.6|13506.6|13491.6|13506.6|13491.6|13506.6|13491.6|1
1649172020000|2022-04-05 15:20:20|13506.2|13491.2|13506.1|13491.1|13506.2|13491.2|13506.1|13491.1|3
1649172040000|2022-04-05 15:20:40|||||||||1
1649172050000|2022-04-05 15:20:50|||||||||7
1649172060000|2022-04-05 15:21:00|13505.7|13490.7|13503.9|13488.9|13505.7|13490.7|13503.9|13488.9|2
1649172070000|2022-04-05 15:21:10|13503.8|13488.8|13499.8|13484.8|13503.8|13488.8|13499.6|13484.6|1
1649172080000|2022-04-05 15:21:20|13499.4|13484.4|13499.4|13484.4|13499.4|13484.4|13499.4|13484.4|3
1649172090000|2022-04-05 15:21:30|13499.1|13484.1|13499.1|13484.1|13499.1|13484.1|13499.1|13484.1|1
1649172100000|2022-04-05 15:21:40|13498|13483|13497.6|13482.6|13498|13483|13497.6|13482.6|1
1649172120000|2022-04-05 15:22:00|||||||||1
1649172140000|2022-04-05 15:22:20|13497.1|13482.1|13497.1|13482.1|13497.1|13482.1|13497.1|13482.1|0
1649172160000|2022-04-05 15:22:40|||||||||1
1649172170000|2022-04-05 15:22:50|13495.3|13480.3|13494.8|13479.8|13495.3|13480.3|13494.8|13479.8|1
1649172180000|2022-04-05 15:23:00|13494.4|13479.4|13494.9|13479.9|13494.9|13479.9|13494.4|13479.4|1
1649172190000|2022-04-05 15:23:10|13494.6|13479.6|13494.6|13479.6|13494.6|13479.6|13494.6|13479.6|2
1649172200000|2022-04-05 15:23:20|13494.1|13479.1|13493.8|13478.8|13494.1|13479.1|13493.8|13478.8|1
1649172210000|2022-04-05 15:23:30|13493.4|13478.4|13493.3|13478.3|13493.4|13478.4|13493.3|13478.3|2
1649172220000|2022-04-05 15:23:40|13495.1|13480.1|13493.4|13478.4|13495.1|13480.1|13493.4|13478.4|1
1649172230000|2022-04-05 15:23:50|||||||||1
1649172250000|2022-04-05 15:24:10|||||||||2
1649172270000|2022-04-05 15:24:30|13493.3|13478.3|13493.3|13478.3|13493.3|13478.3|13493.3|13478.3|0
1649172300000|2022-04-05 15:25:00|13492.4|13477.4|13492.3|13477.3|13492.4|13477.4|13492.3|13477.3|0
1649172310000|2022-04-05 15:25:10|13491.9|13476.9|13482.8|13467.8|13491.9|13476.9|13482.8|13467.8|1
1649172320000|2022-04-05 15:25:20|13483.3|13468.3|13483.1|13468.1|13483.4|13468.4|13482.8|13467.8|14
1649172330000|2022-04-05 15:25:30|13482.9|13467.9|13482.9|13467.9|13482.9|13467.9|13482.9|13467.9|0
1649172340000|2022-04-05 15:25:40|13483.1|13468.1|13482.9|13467.9|13483.1|13468.1|13482.9|13467.9|0
1649172350000|2022-04-05 15:25:50|13483.1|13468.1|13483.1|13468.1|13483.1|13468.1|13483.1|13468.1|0
1649172370000|2022-04-05 15:26:10|13483.7|13468.7|13483.7|13468.7|13483.7|13468.7|13483.7|13468.7|1
1649172400000|2022-04-05 15:26:40|13499.2|13484.2|13501.3|13486.3|13501.8|13486.8|13498.2|13483.2|6
1649172410000|2022-04-05 15:26:50|13501.7|13486.7|13504.5|13489.5|13504.5|13489.5|13501.7|13486.7|6
1649172420000|2022-04-05 15:27:00|13504.8|13489.8|13506|13491|13508.7|13493.7|13504.8|13489.8|9
1649172430000|2022-04-05 15:27:10|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|0
1649172480000|2022-04-05 15:28:00|||||||||1
1649172490000|2022-04-05 15:28:10|13505.8|13490.8|13506.1|13491.1|13506.1|13491.1|13505.8|13490.8|0
1649172500000|2022-04-05 15:28:20|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|0
1649172510000|2022-04-05 15:28:30|13506|13491|13507.1|13492.1|13507.1|13492.1|13506|13491|0
1649172520000|2022-04-05 15:28:40|13510|13495|13511|13496|13511|13496|13510|13495|1
1649172530000|2022-04-05 15:28:50|13513|13498|13512.8|13497.8|13513|13498|13512.8|13497.8|1
1649172540000|2022-04-05 15:29:00|13512.5|13497.5|13512.5|13497.5|13512.5|13497.5|13512.5|13497.5|1
1649172560000|2022-04-05 15:29:20|13509.6|13494.6|13509.8|13494.8|13509.8|13494.8|13509.6|13494.6|0
1649172570000|2022-04-05 15:29:30|13509.7|13494.7|13507|13492|13509.7|13494.7|13506.8|13491.8|4
1649172580000|2022-04-05 15:29:40|13507.3|13492.3|13507.3|13492.3|13507.3|13492.3|13507.3|13492.3|0
1649172590000|2022-04-05 15:29:50|13506.8|13491.8|13506.8|13491.8|13506.8|13491.8|13506.3|13491.3|2
1649172600000|2022-04-05 15:30:00|13506.3|13491.3|13508.7|13493.7|13509.3|13494.3|13506.3|13491.3|3
1649172610000|2022-04-05 15:30:10|13509.7|13494.7|13505.7|13490.7|13509.7|13494.7|13505|13490|2
1649172640000|2022-04-05 15:30:40|||||||||1
1649172650000|2022-04-05 15:30:50|13505.8|13490.8|13505.7|13490.7|13505.8|13490.8|13505.7|13490.7|0
1649172660000|2022-04-05 15:31:00|13506|13491|13507.2|13492.2|13507.2|13492.2|13506|13491|0
1649172680000|2022-04-05 15:31:20|13507|13492|13506.7|13491.7|13507|13492|13506.7|13491.7|0
1649172700000|2022-04-05 15:31:40|13504.9|13489.9|13504.2|13489.2|13504.9|13489.9|13504.2|13489.2|2
1649172710000|2022-04-05 15:31:50|||||||||1
1649172720000|2022-04-05 15:32:00|13502.7|13487.7|13502.7|13487.7|13502.7|13487.7|13502.7|13487.7|0
1649172740000|2022-04-05 15:32:20|13502.3|13487.3|13502.8|13487.8|13503.5|13488.5|13502.2|13487.2|2
1649172750000|2022-04-05 15:32:30|13503.2|13488.2|13503.2|13488.2|13503.7|13488.7|13503.2|13488.2|0
1649172770000|2022-04-05 15:32:50|13503.3|13488.3|13503.2|13488.2|13503.7|13488.7|13503.2|13488.2|1
1649172780000|2022-04-05 15:33:00|13503.7|13488.7|13505.7|13490.7|13505.7|13490.7|13503.2|13488.2|3
1649172790000|2022-04-05 15:33:10|13506.7|13491.7|13506.3|13491.3|13506.7|13491.7|13506.2|13491.2|0
1649172800000|2022-04-05 15:33:20|13507.2|13492.2|13509|13494|13509.2|13494.2|13506.2|13491.2|0
1649172810000|2022-04-05 15:33:30|13508.7|13493.7|13509|13494|13509|13494|13508.7|13493.7|1
1649172820000|2022-04-05 15:33:40|13509.4|13494.4|13507.4|13492.4|13509.4|13494.4|13506.9|13491.9|4
1649172830000|2022-04-05 15:33:50|||||||||1
1649172840000|2022-04-05 15:34:00|13507|13492|13503.4|13488.4|13507|13492|13503.4|13488.4|1
1649172850000|2022-04-05 15:34:10|13503|13488|13501.2|13486.2|13503|13488|13501.2|13486.2|1
1649172860000|2022-04-05 15:34:20|||||||||1
1649172880000|2022-04-05 15:34:40|13500.9|13485.9|13501.2|13486.2|13501.2|13486.2|13500.9|13485.9|1
1649172890000|2022-04-05 15:34:50|13497.3|13482.3|13501.5|13486.5|13501.5|13486.5|13497.3|13482.3|4
1649172900000|2022-04-05 15:35:00|13501.9|13486.9|13506.5|13491.5|13506.5|13491.5|13501.9|13486.9|1
1649172910000|2022-04-05 15:35:10|13506.8|13491.8|13504.3|13489.3|13507.3|13492.3|13504.3|13489.3|6
1649172920000|2022-04-05 15:35:20|13505.3|13490.3|13505.3|13490.3|13505.3|13490.3|13505.3|13490.3|0
1649172930000|2022-04-05 15:35:30|13505.2|13490.2|13504.8|13489.8|13505.2|13490.2|13504.8|13489.8|1
1649172950000|2022-04-05 15:35:50|13504.7|13489.7|13503.5|13488.5|13505|13490|13503.5|13488.5|0
1649172960000|2022-04-05 15:36:00|13503.8|13488.8|13500.6|13485.6|13503.8|13488.8|13500.6|13485.6|8
1649172970000|2022-04-05 15:36:10|13500.1|13485.1|13500.1|13485.1|13500.1|13485.1|13500.1|13485.1|0
1649172980000|2022-04-05 15:36:20|||||||||1
1649173010000|2022-04-05 15:36:50|13499.6|13484.6|13499.6|13484.6|13499.6|13484.6|13499.6|13484.6|0
1649173030000|2022-04-05 15:37:10|||||||||2
1649173040000|2022-04-05 15:37:20|13506.1|13491.1|13506.1|13491.1|13506.2|13491.2|13506.1|13491.1|5
1649173050000|2022-04-05 15:37:30|13506.6|13491.6|13508.6|13493.6|13508.6|13493.6|13506.6|13491.6|0
1649173060000|2022-04-05 15:37:40|13512.3|13497.3|13512.6|13497.6|13512.6|13497.6|13512.3|13497.3|9
1649173070000|2022-04-05 15:37:50|13513.3|13498.3|13513.8|13498.8|13514.3|13499.3|13513.3|13498.3|3
1649173080000|2022-04-05 15:38:00|13513.1|13498.1|13511.3|13496.3|13513.1|13498.1|13511.3|13496.3|1
1649173090000|2022-04-05 15:38:10|13506.3|13491.3|13506.3|13491.3|13506.3|13491.3|13506.3|13491.3|3
1649173100000|2022-04-05 15:38:20|13507.8|13492.8|13508.8|13493.8|13509.8|13494.8|13507.8|13492.8|1
1649173110000|2022-04-05 15:38:30|13509.3|13494.3|13510.6|13495.6|13510.6|13495.6|13509.3|13494.3|0
1649173120000|2022-04-05 15:38:40|13511.1|13496.1|13511.1|13496.1|13511.1|13496.1|13511.1|13496.1|0
1649173130000|2022-04-05 15:38:50|13516.6|13501.6|13513.3|13498.3|13516.6|13501.6|13513.3|13498.3|2
1649173150000|2022-04-05 15:39:10|||||||||2
1649173160000|2022-04-05 15:39:20|13516.6|13501.6|13516.6|13501.6|13516.6|13501.6|13516.6|13501.6|2
1649173170000|2022-04-05 15:39:30|13514.5|13499.5|13514.6|13499.6|13514.6|13499.6|13513.6|13498.6|2
1649173180000|2022-04-05 15:39:40|13514.1|13499.1|13524.1|13499.1|13524.1|13499.6|13514.1|13499.1|5
1649173190000|2022-04-05 15:39:50|13525.6|13500.6|13525.6|13500.6|13525.6|13500.6|13525.6|13500.6|0
1649173210000|2022-04-05 15:40:10|13524.6|13509.6|13526.2|13511.2|13526.4|13511.4|13524.6|13509.6|14
1649173220000|2022-04-05 15:40:20|13525.8|13510.8|13525.2|13510.2|13525.8|13510.8|13525.2|13510.2|1
1649173240000|2022-04-05 15:40:40|13524.3|13509.3|13524.3|13509.3|13524.3|13509.3|13524.3|13509.3|0
1649173250000|2022-04-05 15:40:50|||||||||1
1649173260000|2022-04-05 15:41:00|13523.5|13508.5|13519.1|13504.1|13523.5|13508.5|13518.9|13503.9|1
1649173270000|2022-04-05 15:41:10|||||||||2
1649173280000|2022-04-05 15:41:20|13520.3|13505.3|13520.3|13505.3|13520.3|13505.3|13520.3|13505.3|0
1649173320000|2022-04-05 15:42:00|||||||||2
1649173330000|2022-04-05 15:42:10|||||||||2
1649173350000|2022-04-05 15:42:30|13520.4|13505.4|13515.4|13500.4|13520.4|13505.4|13514.6|13499.6|1
1649173390000|2022-04-05 15:43:10|13514.4|13499.4|13506.9|13491.9|13514.4|13499.4|13506.9|13491.9|3
1649173410000|2022-04-05 15:43:30|13506.6|13491.6|13506.6|13491.6|13506.6|13491.6|13506.6|13491.6|0
1649173420000|2022-04-05 15:43:40|13506.5|13491.5|13506.5|13491.5|13506.5|13491.5|13506.5|13491.5|0
1649173430000|2022-04-05 15:43:50|||||||||1
1649173450000|2022-04-05 15:44:10|13507.3|13492.3|13507.3|13492.3|13507.3|13492.3|13507.3|13492.3|2
1649173470000|2022-04-05 15:44:30|13507.6|13492.6|13510.6|13485.6|13512.1|13492.6|13507.6|13485.6|2
1649173490000|2022-04-05 15:44:50|13505.5|13490.5|13503.6|13488.6|13505.5|13490.5|13503.6|13488.6|2
1649173500000|2022-04-05 15:45:00|13499.6|13484.6|13500.1|13485.1|13500.1|13485.1|13496.6|13481.6|4
1649173510000|2022-04-05 15:45:10|13500.6|13485.6|13501|13486|13501|13486|13500.5|13485.5|5
1649173520000|2022-04-05 15:45:20|13500.3|13485.3|13500|13485|13500.5|13485.5|13500|13485|2
1649173530000|2022-04-05 15:45:30|13500.5|13485.5|13501.8|13486.8|13501.8|13486.8|13500|13485|2
1649173560000|2022-04-05 15:46:00|13502.8|13487.8|13502.8|13487.8|13502.8|13487.8|13502.8|13487.8|4
1649173570000|2022-04-05 15:46:10|13502.3|13487.3|13502|13487|13502.3|13487.3|13502|13487|2
1649173580000|2022-04-05 15:46:20|||||||||1
1649173590000|2022-04-05 15:46:30|13502.9|13487.9|13502.9|13487.9|13502.9|13487.9|13502.9|13487.9|8
1649173600000|2022-04-05 15:46:40|13503.1|13488.1|13503.1|13488.1|13503.1|13488.1|13503.1|13488.1|0
1649173610000|2022-04-05 15:46:50|||||||||1
1649173620000|2022-04-05 15:47:00|13503|13488|13502|13487|13503|13488|13501.5|13486.5|5
1649173630000|2022-04-05 15:47:10|13501.3|13486.3|13500.8|13485.8|13502|13487|13500.5|13485.5|21
1649173640000|2022-04-05 15:47:20|13501.6|13486.6|13502.3|13487.3|13502.3|13487.3|13501.6|13486.6|1
1649173650000|2022-04-05 15:47:30|13502.5|13487.5|13501.3|13486.3|13502.5|13487.5|13501.1|13486.1|3
1649173660000|2022-04-05 15:47:40|13501.6|13486.6|13501.3|13486.3|13501.6|13486.6|13501.3|13486.3|2
1649173670000|2022-04-05 15:47:50|13500.9|13485.9|13500.1|13485.1|13501.6|13486.6|13500.1|13485.1|1
1649173680000|2022-04-05 15:48:00|13501|13486|13496.5|13481.5|13501|13486|13496.5|13481.5|5
1649173690000|2022-04-05 15:48:10|||||||||3
1649173710000|2022-04-05 15:48:30|13494.3|13479.3|13496.5|13481.5|13496.5|13481.5|13494.3|13479.3|4
1649173720000|2022-04-05 15:48:40|||||||||1
1649173740000|2022-04-05 15:49:00|13500.8|13485.8|13500.8|13485.8|13500.8|13485.8|13500.8|13485.8|1
1649173750000|2022-04-05 15:49:10|13501.2|13486.2|13501.1|13486.1|13501.2|13486.2|13500.8|13485.8|11
1649173760000|2022-04-05 15:49:20|13501.3|13486.3|13502.1|13487.1|13508.1|13487.1|13500.5|13483.1|2
1649173790000|2022-04-05 15:49:50|13502.2|13487.2|13502.2|13487.2|13502.2|13487.2|13502.2|13487.2|0
1649173800000|2022-04-05 15:50:00|13502.6|13487.6|13502.4|13487.4|13502.6|13487.6|13502.4|13487.4|0
1649173810000|2022-04-05 15:50:10|13501.7|13486.7|13502.1|13487.1|13502.1|13487.1|13501.1|13486.1|3
1649173830000|2022-04-05 15:50:30|13501.7|13486.7|13500.7|13485.7|13501.7|13486.7|13500.7|13485.7|0
1649173840000|2022-04-05 15:50:40|13500.2|13485.2|13495.2|13480.2|13500.7|13485.7|13495.2|13480.2|3
1649173850000|2022-04-05 15:50:50|13494.7|13479.7|13496.6|13481.6|13497.2|13482.2|13494.7|13479.7|2
1649173860000|2022-04-05 15:51:00|13496.1|13481.1|13495.2|13480.2|13496.1|13481.1|13495.2|13480.2|9
1649173870000|2022-04-05 15:51:10|13495.1|13480.1|13495.5|13480.5|13495.5|13480.5|13495.1|13480.1|2
1649173890000|2022-04-05 15:51:30|||||||||2
1649173900000|2022-04-05 15:51:40|||||||||1
1649173910000|2022-04-05 15:51:50|13496.5|13481.5|13495|13480|13496.5|13481.5|13495|13480|1
1649173920000|2022-04-05 15:52:00|||||||||2
1649173930000|2022-04-05 15:52:10|||||||||2
1649173940000|2022-04-05 15:52:20|13494.7|13479.7|13495.8|13480.8|13495.8|13480.8|13494.7|13479.7|0
1649173950000|2022-04-05 15:52:30|13495.4|13480.4|13494.9|13479.9|13495.4|13480.4|13494.9|13479.9|0
1649173960000|2022-04-05 15:52:40|13494.4|13479.4|13494.4|13479.4|13494.4|13479.4|13494.4|13479.4|0
1649173980000|2022-04-05 15:53:00|13492.8|13477.8|13492.9|13477.9|13492.9|13477.9|13492.8|13477.8|1
1649173990000|2022-04-05 15:53:10|||||||||3
1649174000000|2022-04-05 15:53:20|13494.4|13479.4|13494.4|13479.4|13494.4|13479.4|13494.4|13479.4|2
1649174010000|2022-04-05 15:53:30|13494.2|13479.2|13493.9|13478.9|13494.2|13479.2|13493.6|13478.6|0
1649174030000|2022-04-05 15:53:50|13494.2|13479.2|13494.3|13479.3|13494.3|13479.3|13493.8|13478.8|0
1649174040000|2022-04-05 15:54:00|13493.8|13478.8|13494.3|13479.3|13494.3|13479.3|13493.8|13478.8|1
1649174050000|2022-04-05 15:54:10|13492.8|13477.8|13494.3|13479.3|13494.3|13479.3|13492.7|13477.7|4
1649174060000|2022-04-05 15:54:20|13495.8|13480.8|13494.8|13479.8|13495.8|13480.8|13494.8|13479.8|2
1649174070000|2022-04-05 15:54:30|13494.9|13479.9|13493.8|13478.8|13494.9|13479.9|13493.8|13478.8|0
1649174080000|2022-04-05 15:54:40|13494.1|13479.1|13495.2|13480.2|13495.3|13480.3|13494.1|13479.1|3
1649174100000|2022-04-05 15:55:00|||||||||1
1649174110000|2022-04-05 15:55:10|13493.8|13478.8|13490.9|13475.9|13493.8|13478.8|13490.9|13475.9|2
1649174120000|2022-04-05 15:55:20|13491.9|13476.9|13491.9|13476.9|13491.9|13476.9|13491.9|13476.9|2
1649174130000|2022-04-05 15:55:30|13492.8|13477.8|13492.9|13477.9|13493.4|13478.4|13492.8|13477.8|0
1649174140000|2022-04-05 15:55:40|13493.3|13478.3|13493.3|13478.3|13493.3|13478.3|13493.3|13478.3|1
1649174160000|2022-04-05 15:56:00|13492.9|13477.9|13492.4|13477.4|13492.9|13477.9|13492.4|13477.4|2
1649174170000|2022-04-05 15:56:10|13491.4|13476.4|13491.9|13476.9|13491.9|13476.9|13491.4|13476.4|8
1649174180000|2022-04-05 15:56:20|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|2
1649174190000|2022-04-05 15:56:30|13490.8|13475.8|13490.8|13475.8|13490.8|13475.8|13490.8|13475.8|0
1649174200000|2022-04-05 15:56:40|13490.4|13475.4|13490.8|13475.8|13490.8|13475.8|13490.3|13475.3|1
1649174230000|2022-04-05 15:57:10|||||||||3
1649174240000|2022-04-05 15:57:20|13488.5|13473.5|13481.5|13466.5|13488.5|13473.5|13481.5|13466.5|2
1649174250000|2022-04-05 15:57:30|13480.8|13465.8|13480.3|13465.3|13480.8|13465.8|13480.3|13465.3|0
1649174260000|2022-04-05 15:57:40|13484.6|13469.6|13483.8|13468.8|13484.6|13469.6|13483.8|13468.8|5
1649174270000|2022-04-05 15:57:50|13489.6|13474.6|13489.8|13474.8|13490|13475|13489.6|13474.6|3
1649174280000|2022-04-05 15:58:00|13490.1|13475.1|13491.8|13476.8|13491.8|13476.8|13490.1|13475.1|39
1649174290000|2022-04-05 15:58:10|13492.3|13477.3|13493.3|13478.3|13493.3|13478.3|13492.3|13477.3|2
1649174300000|2022-04-05 15:58:20|13493.4|13478.4|13493.9|13478.9|13493.9|13478.9|13493.4|13478.4|0
1649174310000|2022-04-05 15:58:30|13494.8|13479.8|13494.8|13479.8|13494.8|13479.8|13494.8|13479.8|0
1649174330000|2022-04-05 15:58:50|13495.5|13480.5|13495.3|13480.3|13497.4|13482.4|13495.3|13480.3|3
1649174340000|2022-04-05 15:59:00|13493.3|13478.3|13490.1|13475.1|13493.3|13478.3|13490.1|13475.1|1
1649174350000|2022-04-05 15:59:10|13488.7|13473.7|13488.6|13473.6|13488.7|13473.7|13486.1|13471.1|7
1649174370000|2022-04-05 15:59:30|13488.3|13473.3|13488.3|13473.3|13488.3|13473.3|13488.3|13473.3|1
1649174380000|2022-04-05 15:59:40|||||||||1
1649174390000|2022-04-05 15:59:50|13486.9|13471.9|13486.9|13471.9|13486.9|13471.9|13486.9|13471.9|1
1649174400000|2022-04-05 16:00:00|13487.3|13472.3|13486.4|13471.4|13487.3|13472.3|13486.4|13471.4|3
1649174410000|2022-04-05 16:00:10|||||||||1
1649174420000|2022-04-05 16:00:20|13487.3|13472.3|13486.4|13471.4|13487.3|13472.3|13486.4|13471.4|0
1649174430000|2022-04-05 16:00:30|||||||||1
1649174440000|2022-04-05 16:00:40|13486.3|13471.3|13481.1|13466.1|13486.3|13471.3|13481.1|13466.1|11
1649174450000|2022-04-05 16:00:50|13479.4|13464.4|13479.9|13464.9|13479.9|13464.9|13479.4|13464.4|17
1649174460000|2022-04-05 16:01:00|13480.3|13465.3|13479.8|13464.8|13480.3|13465.3|13479.8|13464.8|0
1649174470000|2022-04-05 16:01:10|13479.9|13464.9|13479.9|13464.9|13479.9|13464.9|13479.9|13464.9|0
1649174480000|2022-04-05 16:01:20|13480.3|13465.3|13480.3|13465.3|13480.3|13465.3|13480.3|13465.3|3
1649174490000|2022-04-05 16:01:30|13484.4|13469.4|13487.3|13472.3|13487.3|13472.3|13484.4|13469.4|6
1649174510000|2022-04-05 16:01:50|||||||||1
1649174520000|2022-04-05 16:02:00|13486.4|13471.4|13484.3|13469.3|13486.4|13471.4|13484.3|13469.3|1
1649174530000|2022-04-05 16:02:10|13483.8|13468.8|13482.9|13467.9|13483.8|13468.8|13482.9|13467.9|1
1649174550000|2022-04-05 16:02:30|13482.7|13467.7|13482.7|13467.7|13482.7|13467.7|13482.7|13467.7|10
1649174590000|2022-04-05 16:03:10|13481|13466|13481|13466|13481|13466|13481|13466|0
1649174600000|2022-04-05 16:03:20|13485.2|13470.2|13487.2|13472.2|13487.2|13472.2|13484.7|13469.7|4
1649174610000|2022-04-05 16:03:30|13485.7|13470.7|13485.7|13470.7|13485.7|13470.7|13485.7|13470.7|0
1649174640000|2022-04-05 16:04:00|13486|13471|13484.5|13469.5|13486|13471|13484.5|13469.5|0
1649174650000|2022-04-05 16:04:10|13484.2|13469.2|13484.2|13469.2|13484.2|13469.2|13484.2|13469.2|0
1649174680000|2022-04-05 16:04:40|13484.5|13469.5|13484.5|13469.5|13484.5|13469.5|13484.5|13469.5|0
1649174690000|2022-04-05 16:04:50|||||||||1
1649174710000|2022-04-05 16:05:10|13484.9|13469.9|13484.9|13469.9|13484.9|13469.9|13484.9|13469.9|2
1649174730000|2022-04-05 16:05:30|||||||||1
1649174740000|2022-04-05 16:05:40|13484.5|13469.5|13484.5|13469.5|13484.5|13469.5|13484.5|13469.5|0
1649174750000|2022-04-05 16:05:50|13484.9|13469.9|13483.1|13468.1|13486.9|13471.9|13481.6|13466.6|2
1649174760000|2022-04-05 16:06:00|13482.3|13467.3|13481.6|13466.6|13482.3|13467.3|13481.6|13466.6|0
1649174770000|2022-04-05 16:06:10|13482.3|13467.3|13481.6|13466.6|13482.8|13467.8|13481.6|13466.6|4
1649174790000|2022-04-05 16:06:30|13481.7|13466.7|13481.6|13466.6|13481.7|13466.7|13481.5|13466.5|0
1649174800000|2022-04-05 16:06:40|13481.5|13466.5|13481.1|13466.1|13481.5|13466.5|13481.1|13466.1|0
1649174810000|2022-04-05 16:06:50|13480.6|13465.6|13484.9|13469.9|13484.9|13469.9|13480.6|13465.6|2
1649174820000|2022-04-05 16:07:00|13485.2|13470.2|13485.9|13470.9|13486.2|13471.2|13485.2|13470.2|5
1649174850000|2022-04-05 16:07:30|13484.1|13469.1|13484.4|13469.4|13484.4|13469.4|13484.1|13469.1|4
1649174860000|2022-04-05 16:07:40|13484.7|13469.7|13484.7|13469.7|13484.7|13469.7|13484.7|13469.7|0
1649174880000|2022-04-05 16:08:00|13484.2|13469.2|13483.9|13468.9|13484.4|13469.4|13483.9|13468.9|0
1649174890000|2022-04-05 16:08:10|13483.6|13468.6|13483.2|13468.2|13483.6|13468.6|13483.2|13468.2|0
1649174920000|2022-04-05 16:08:40|13483.1|13468.1|13483.1|13468.1|13483.1|13468.1|13483.1|13468.1|1
1649174940000|2022-04-05 16:09:00|13482.7|13467.7|13482.7|13467.7|13482.7|13467.7|13482.7|13467.7|0
1649174950000|2022-04-05 16:09:10|||||||||1
1649174960000|2022-04-05 16:09:20|13483.1|13468.1|13483.2|13468.2|13483.7|13468.7|13483.1|13468.1|1
1649175000000|2022-04-05 16:10:00|13483.4|13468.4|13484.7|13469.7|13485.2|13470.2|13483.2|13468.2|1
1649175010000|2022-04-05 16:10:10|13483.9|13468.9|13483.9|13468.9|13483.9|13468.9|13483.9|13468.9|1
1649175020000|2022-04-05 16:10:20|13483.7|13468.7|13483.1|13468.1|13483.7|13468.7|13483.1|13468.1|10
1649175030000|2022-04-05 16:10:30|13483.7|13468.7|13485.5|13470.5|13485.5|13470.5|13483.7|13468.7|4
1649175040000|2022-04-05 16:10:40|13484.4|13469.4|13484.4|13469.4|13484.4|13469.4|13484.4|13469.4|1
1649175050000|2022-04-05 16:10:50|13484.5|13469.5|13484.9|13469.9|13484.9|13469.9|13484.5|13469.5|2
1649175060000|2022-04-05 16:11:00|13485.2|13470.2|13489.4|13474.4|13489.4|13474.4|13485.2|13470.2|3
1649175070000|2022-04-05 16:11:10|||||||||1
1649175090000|2022-04-05 16:11:30|13491.4|13476.4|13492.4|13477.4|13492.4|13477.4|13491.4|13476.4|4
1649175100000|2022-04-05 16:11:40|13493.9|13478.9|13493.9|13478.9|13493.9|13478.9|13493.9|13478.9|0
1649175110000|2022-04-05 16:11:50|||||||||1
1649175120000|2022-04-05 16:12:00|13494.4|13479.4|13495.9|13480.9|13495.9|13480.9|13494.4|13479.4|0
1649175130000|2022-04-05 16:12:10|13496|13481|13495.6|13480.6|13496|13481|13495.6|13480.6|20
1649175140000|2022-04-05 16:12:20|13495.5|13480.5|13495.5|13480.5|13495.5|13480.5|13495.5|13480.5|0
1649175160000|2022-04-05 16:12:40|13496.2|13481.2|13498|13483|13498|13483|13496.2|13481.2|12
1649175170000|2022-04-05 16:12:50|13498.3|13483.3|13498.6|13483.6|13498.6|13483.6|13498.3|13483.3|0
1649175180000|2022-04-05 16:13:00|13499|13484|13499|13484|13499|13484|13499|13484|3
1649175190000|2022-04-05 16:13:10|13497.5|13482.5|13497.4|13482.4|13497.5|13482.5|13497.4|13482.4|5
1649175200000|2022-04-05 16:13:20|13497.5|13482.5|13497.4|13482.4|13497.5|13482.5|13497.4|13482.4|0
1649175230000|2022-04-05 16:13:50|13497.2|13482.2|13497.7|13482.7|13497.7|13482.7|13497.2|13482.2|1
1649175240000|2022-04-05 16:14:00|13497.9|13482.9|13496.9|13481.9|13499.5|13484.5|13496.9|13481.9|3
1649175250000|2022-04-05 16:14:10|13496.7|13481.7|13495.7|13480.7|13496.7|13481.7|13495.7|13480.7|0
1649175260000|2022-04-05 16:14:20|13495.3|13480.3|13494.2|13479.2|13495.3|13480.3|13493.9|13478.9|70
1649175270000|2022-04-05 16:14:30|13493.5|13478.5|13492.4|13477.4|13493.5|13478.5|13492.4|13477.4|145
1649175280000|2022-04-05 16:14:40|13492.6|13477.6|13493.6|13478.6|13493.6|13478.6|13492.6|13477.6|1
1649175300000|2022-04-05 16:15:00|13493.1|13478.1|13493.1|13478.1|13493.1|13478.1|13493.1|13478.1|0
1649175310000|2022-04-05 16:15:10|13492.1|13477.1|13494.4|13479.4|13494.4|13479.4|13492.1|13477.1|4
1649175320000|2022-04-05 16:15:20|13494.6|13479.6|13495.3|13480.3|13495.3|13480.3|13494.6|13479.6|0
1649175330000|2022-04-05 16:15:30|13495.9|13480.9|13494.3|13479.3|13496.4|13481.4|13494.3|13479.3|1
1649175340000|2022-04-05 16:15:40|13492.4|13477.4|13492.6|13477.6|13493.6|13478.6|13491.6|13476.6|3
1649175360000|2022-04-05 16:16:00|13492.4|13477.4|13491.4|13476.4|13492.6|13477.6|13490.4|13475.4|1
1649175370000|2022-04-05 16:16:10|13491.8|13476.8|13493.6|13478.6|13493.6|13478.6|13491.8|13476.8|2
1649175380000|2022-04-05 16:16:20|13495.4|13480.4|13495.9|13480.9|13495.9|13480.9|13495.4|13480.4|1
1649175400000|2022-04-05 16:16:40|13495.6|13480.6|13495.4|13480.4|13495.6|13480.6|13495.4|13480.4|2
1649175410000|2022-04-05 16:16:50|13497.8|13482.8|13497.8|13482.8|13497.8|13482.8|13497.8|13482.8|1
1649175420000|2022-04-05 16:17:00|13497.3|13482.3|13495.8|13480.8|13497.3|13482.3|13495.8|13480.8|1
1649175430000|2022-04-05 16:17:10|13494.4|13479.4|13493.9|13478.9|13494.4|13479.4|13493.9|13478.9|1
1649175440000|2022-04-05 16:17:20|13494.1|13479.1|13493.8|13478.8|13494.1|13479.1|13493.8|13478.8|0
1649175450000|2022-04-05 16:17:30|13493.6|13478.6|13493.3|13478.3|13493.6|13478.6|13493.3|13478.3|0
1649175460000|2022-04-05 16:17:40|13493.5|13478.5|13493|13478|13493.5|13478.5|13493|13478|3
1649175470000|2022-04-05 16:17:50|13492.9|13477.9|13492.5|13477.5|13492.9|13477.9|13492.5|13477.5|0
1649175480000|2022-04-05 16:18:00|13492.1|13477.1|13487.5|13472.5|13492.1|13477.1|13487.5|13472.5|2
1649175490000|2022-04-05 16:18:10|13486.9|13471.9|13482|13467|13486.9|13471.9|13482|13467|0
1649175500000|2022-04-05 16:18:20|13481|13466|13479.6|13464.6|13481|13466|13479.6|13464.6|1
1649175510000|2022-04-05 16:18:30|13479.4|13464.4|13480|13465|13480.1|13465.1|13479.4|13464.4|1
1649175520000|2022-04-05 16:18:40|13479.6|13464.6|13479.1|13464.1|13479.6|13464.6|13479.1|13464.1|1
1649175530000|2022-04-05 16:18:50|13478.4|13463.4|13478.1|13463.1|13478.4|13463.4|13478.1|13463.1|1
1649175540000|2022-04-05 16:19:00|13477.8|13462.8|13479.5|13464.5|13479.5|13464.5|13477.8|13462.8|2
1649175550000|2022-04-05 16:19:10|13479.1|13464.1|13479.1|13464.1|13479.1|13464.1|13479.1|13464.1|0
1649175560000|2022-04-05 16:19:20|||||||||1
1649175570000|2022-04-05 16:19:30|||||||||1
1649175580000|2022-04-05 16:19:40|||||||||3
1649175600000|2022-04-05 16:20:00|13477.1|13462.1|13464.6|13449.6|13477.1|13462.1|13463.9|13448.9|15
1649175610000|2022-04-05 16:20:10|13468.6|13453.6|13470|13455|13470|13455|13468.6|13453.6|3
1649175620000|2022-04-05 16:20:20|13466.8|13451.8|13465.6|13450.6|13466.8|13451.8|13465.6|13450.6|10
1649175630000|2022-04-05 16:20:30|13465.8|13450.8|13472.6|13457.6|13473.1|13458.1|13465.8|13450.8|1
1649175640000|2022-04-05 16:20:40|13473.1|13458.1|13472.6|13457.6|13473.1|13458.1|13472.6|13457.6|1
1649175670000|2022-04-05 16:21:10|||||||||1
1649175700000|2022-04-05 16:21:40|||||||||2
1649175710000|2022-04-05 16:21:50|13473.1|13458.1|13474.9|13459.9|13477.8|13462.8|13473.1|13458.1|2
1649175720000|2022-04-05 16:22:00|13475.6|13460.6|13475.6|13460.6|13475.6|13460.6|13475.6|13460.6|0
1649175740000|2022-04-05 16:22:20|13475.1|13460.1|13474.1|13459.1|13475.1|13460.1|13474.1|13459.1|1
1649175750000|2022-04-05 16:22:30|13473.6|13458.6|13473.6|13458.6|13473.6|13458.6|13473.6|13458.6|1
1649175760000|2022-04-05 16:22:40|13473.3|13458.3|13473.3|13458.3|13473.3|13458.3|13473.3|13458.3|0
1649175770000|2022-04-05 16:22:50|13473.5|13458.5|13474.8|13459.8|13474.8|13459.8|13473.5|13458.5|0
1649175780000|2022-04-05 16:23:00|13474.5|13459.5|13472.8|13457.8|13474.5|13459.5|13472.6|13457.6|2
1649175790000|2022-04-05 16:23:10|13471.1|13456.1|13474.8|13459.8|13474.8|13459.8|13471.1|13456.1|3
1649175800000|2022-04-05 16:23:20|13475.8|13460.8|13476.6|13461.6|13477.6|13462.6|13475.8|13460.8|3
1649175820000|2022-04-05 16:23:40|||||||||1
1649175840000|2022-04-05 16:24:00|13476.3|13461.3|13474.6|13459.6|13476.3|13461.3|13474.6|13459.6|0
1649175860000|2022-04-05 16:24:20|13474.1|13459.1|13472.5|13457.5|13474.1|13459.1|13472.5|13457.5|1
1649175870000|2022-04-05 16:24:30|13471.1|13456.1|13475|13460|13477|13462|13471.1|13456.1|1
1649175880000|2022-04-05 16:24:40|13474.7|13459.7|13476.5|13461.5|13476.5|13461.5|13474|13459|0
1649175900000|2022-04-05 16:25:00|13475.5|13460.5|13475.5|13460.5|13475.5|13460.5|13475|13460|1
1649175910000|2022-04-05 16:25:10|13475.2|13460.2|13475.1|13460.1|13475.2|13460.2|13475.1|13460.1|1
1649175920000|2022-04-05 16:25:20|13474.1|13459.1|13475.4|13460.4|13475.4|13460.4|13474.1|13459.1|1
1649175930000|2022-04-05 16:25:30|13476.5|13461.5|13476.5|13461.5|13476.5|13461.5|13476.3|13461.3|0
1649175940000|2022-04-05 16:25:40|13478|13463|13476.5|13461.5|13478|13463|13476.5|13461.5|2
1649175950000|2022-04-05 16:25:50|||||||||1
1649175970000|2022-04-05 16:26:10|||||||||51
1649175980000|2022-04-05 16:26:20|13476.2|13461.2|13475.5|13460.5|13476.2|13461.2|13475.5|13460.5|1
1649175990000|2022-04-05 16:26:30|13475.2|13460.2|13474.8|13459.8|13475.2|13460.2|13474.8|13459.8|2
1649176000000|2022-04-05 16:26:40|13475.2|13460.2|13475.3|13460.3|13475.5|13460.5|13475.2|13460.2|4
1649176020000|2022-04-05 16:27:00|13475.8|13460.8|13475.2|13460.2|13475.9|13460.9|13475.2|13460.2|1
1649176030000|2022-04-05 16:27:10|||||||||2
1649176060000|2022-04-05 16:27:40|13474.8|13459.8|13475.2|13460.2|13475.2|13460.2|13474.8|13459.8|2
1649176070000|2022-04-05 16:27:50|||||||||1
1649176090000|2022-04-05 16:28:10|13476.7|13461.7|13476.7|13461.7|13476.7|13461.7|13476.7|13461.7|5
1649176120000|2022-04-05 16:28:40|13476.5|13461.5|13476.2|13461.2|13476.7|13461.7|13476.2|13461.2|2
1649176130000|2022-04-05 16:28:50|||||||||1
1649176140000|2022-04-05 16:29:00|||||||||1
1649176160000|2022-04-05 16:29:20|13476.7|13461.7|13477.8|13462.8|13477.8|13462.8|13476.7|13461.7|0
1649176170000|2022-04-05 16:29:30|13477.7|13462.7|13477.8|13462.8|13477.8|13462.8|13477.7|13462.7|0
1649176180000|2022-04-05 16:29:40|13478.2|13463.2|13478.2|13463.2|13478.2|13463.2|13478.2|13463.2|1
1649176190000|2022-04-05 16:29:50|||||||||5
1649176200000|2022-04-05 16:30:00|13477.7|13462.7|13476.2|13461.2|13477.7|13462.7|13476.2|13461.2|2
1649176220000|2022-04-05 16:30:20|13475.7|13460.7|13475.7|13460.7|13475.7|13460.7|13475.7|13460.7|3
1649176230000|2022-04-05 16:30:30|13475.5|13460.5|13476.4|13461.4|13476.4|13461.4|13475.2|13460.2|4
1649176240000|2022-04-05 16:30:40|13477.3|13462.3|13476.2|13461.2|13477.3|13462.3|13476.2|13461.2|1
1649176260000|2022-04-05 16:31:00|13475.9|13460.9|13475.2|13460.2|13475.9|13460.9|13475.2|13460.2|0
1649176280000|2022-04-05 16:31:20|13476.8|13461.8|13476.7|13461.7|13476.8|13461.8|13476.7|13461.7|2
1649176290000|2022-04-05 16:31:30|||||||||1
1649176310000|2022-04-05 16:31:50|||||||||1
1649176320000|2022-04-05 16:32:00|13476.8|13461.8|13482.3|13467.3|13482.3|13467.3|13476.8|13461.8|2
1649176350000|2022-04-05 16:32:30|||||||||2
1649176360000|2022-04-05 16:32:40|13482.2|13467.2|13479.9|13464.9|13482.8|13467.8|13479.8|13464.8|1
1649176370000|2022-04-05 16:32:50|13480.3|13465.3|13482.9|13467.9|13482.9|13467.9|13480.3|13465.3|25
1649176380000|2022-04-05 16:33:00|13488.9|13473.9|13488.9|13473.9|13488.9|13473.9|13488.9|13473.9|1
1649176390000|2022-04-05 16:33:10|13489.3|13474.3|13486.9|13471.9|13489.3|13474.3|13486.9|13471.9|2
1649176410000|2022-04-05 16:33:30|13486.7|13471.7|13485.8|13470.8|13486.7|13471.7|13485.8|13470.8|0
1649176430000|2022-04-05 16:33:50|||||||||1
1649176440000|2022-04-05 16:34:00|13485.4|13470.4|13483.8|13468.8|13485.4|13470.4|13483.8|13468.8|1
1649176450000|2022-04-05 16:34:10|13481.6|13466.6|13481.6|13466.6|13481.6|13466.6|13481.1|13466.1|1
1649176460000|2022-04-05 16:34:20|13481.1|13466.1|13481.3|13466.3|13481.3|13466.3|13481.1|13466.1|0
1649176470000|2022-04-05 16:34:30|13481.6|13466.6|13481.6|13466.6|13481.6|13466.6|13481.1|13466.1|0
1649176480000|2022-04-05 16:34:40|13479.8|13464.8|13480.3|13465.3|13480.4|13465.4|13479.3|13464.3|4
1649176490000|2022-04-05 16:34:50|13479.8|13464.8|13479.9|13464.9|13479.9|13464.9|13479.6|13464.6|1
1649176500000|2022-04-05 16:35:00|13479.4|13464.4|13479.4|13464.4|13479.4|13464.4|13479.3|13464.3|1
1649176510000|2022-04-05 16:35:10|13479.3|13464.3|13479.4|13464.4|13479.4|13464.4|13479.3|13464.3|2
1649176520000|2022-04-05 16:35:20|13478.9|13463.9|13471.1|13456.1|13479.3|13464.3|13471.1|13456.1|7
1649176540000|2022-04-05 16:35:40|13470.6|13455.6|13469.9|13454.9|13470.6|13455.6|13469.9|13454.9|1
1649176550000|2022-04-05 16:35:50|13469.4|13454.4|13469.4|13454.4|13469.4|13454.4|13469.4|13454.4|0
1649176570000|2022-04-05 16:36:10|13469.3|13454.3|13469.3|13454.3|13469.3|13454.3|13469.3|13454.3|0
1649176580000|2022-04-05 16:36:20|13471.8|13456.8|13471.3|13456.3|13471.8|13456.8|13471.3|13456.3|3
1649176590000|2022-04-05 16:36:30|||||||||3
1649176610000|2022-04-05 16:36:50|||||||||1
1649176630000|2022-04-05 16:37:10|||||||||1
1649176640000|2022-04-05 16:37:20|13470.9|13455.9|13470.9|13455.9|13470.9|13455.9|13470.9|13455.9|1
1649176650000|2022-04-05 16:37:30|13477.8|13462.8|13475.3|13460.3|13477.8|13462.8|13475.3|13460.3|4
1649176660000|2022-04-05 16:37:40|13473.8|13458.8|13473.3|13458.3|13473.8|13458.8|13473.3|13458.3|1
1649176670000|2022-04-05 16:37:50|13473.8|13458.8|13474.6|13459.6|13474.6|13459.6|13473.8|13458.8|2
1649176680000|2022-04-05 16:38:00|13474.9|13459.9|13475.9|13460.9|13475.9|13460.9|13474.9|13459.9|3
1649176740000|2022-04-05 16:39:00|||||||||1
1649176750000|2022-04-05 16:39:10|13475.7|13460.7|13475.7|13460.7|13475.7|13460.7|13475.7|13460.7|8
1649176760000|2022-04-05 16:39:20|13475.4|13460.4|13475|13460|13475.4|13460.4|13475|13460|0
1649176770000|2022-04-05 16:39:30|13477|13462|13477|13462|13477|13462|13477|13462|0
1649176780000|2022-04-05 16:39:40|13476.2|13461.2|13476|13461|13476.2|13461.2|13475.5|13460.5|28
1649176790000|2022-04-05 16:39:50|13475.5|13460.5|13475.5|13460.5|13475.5|13460.5|13475.5|13460.5|1
1649176800000|2022-04-05 16:40:00|13476|13461|13476|13461|13476|13461|13476|13461|0
1649176810000|2022-04-05 16:40:10|13474.7|13459.7|13474.7|13459.7|13474.7|13459.7|13474.7|13459.7|0
1649176820000|2022-04-05 16:40:20|13476.1|13461.1|13475.8|13460.8|13476.7|13461.7|13475.8|13460.8|21
1649176840000|2022-04-05 16:40:40|13476|13461|13476|13461|13476|13461|13476|13461|0
1649176850000|2022-04-05 16:40:50|13478.1|13463.1|13482.3|13467.3|13483.5|13468.5|13478.1|13463.1|6
1649176860000|2022-04-05 16:41:00|13481.7|13466.7|13480.3|13465.3|13481.7|13466.7|13480.3|13465.3|0
1649176890000|2022-04-05 16:41:30|13481.4|13466.4|13481.8|13466.8|13481.8|13466.8|13481.4|13466.4|2
1649176920000|2022-04-05 16:42:00|||||||||2
1649176930000|2022-04-05 16:42:10|13481.7|13466.7|13481.7|13466.7|13481.7|13466.7|13481.7|13466.7|51
1649176980000|2022-04-05 16:43:00|13481.4|13466.4|13481.2|13466.2|13481.4|13466.4|13481.1|13466.1|1
1649176990000|2022-04-05 16:43:10|13480.2|13465.2|13481.7|13466.7|13482.2|13467.2|13480.2|13465.2|1
1649177010000|2022-04-05 16:43:30|13483.1|13468.1|13482.6|13467.6|13483.1|13468.1|13482.4|13467.4|1
1649177030000|2022-04-05 16:43:50|13483.3|13468.3|13482.6|13467.6|13483.3|13468.3|13482.6|13467.6|1
1649177050000|2022-04-05 16:44:10|13483.1|13468.1|13483.1|13468.1|13483.1|13468.1|13483.1|13468.1|0
1649177100000|2022-04-05 16:45:00|13482.1|13467.1|13482.1|13467.1|13482.1|13467.1|13482.1|13467.1|1
1649177110000|2022-04-05 16:45:10|13482.8|13467.8|13483.1|13468.1|13483.1|13468.1|13482.8|13467.8|1
1649177120000|2022-04-05 16:45:20|13483.2|13468.2|13488.1|13473.1|13488.1|13473.1|13483.2|13468.2|8
1649177140000|2022-04-05 16:45:40|13488.4|13473.4|13488.7|13473.7|13488.7|13473.7|13488.4|13473.4|0
1649177160000|2022-04-05 16:46:00|13489.1|13474.1|13487.6|13472.6|13489.1|13474.1|13487.6|13472.6|0
1649177170000|2022-04-05 16:46:10|13487.9|13472.9|13487.9|13472.9|13487.9|13472.9|13487.9|13472.9|0
1649177210000|2022-04-05 16:46:50|13489.7|13474.7|13489.7|13474.7|13489.7|13474.7|13489.7|13474.7|0
1649177220000|2022-04-05 16:47:00|||||||||1
1649177270000|2022-04-05 16:47:50|13494.8|13479.8|13491.4|13476.4|13494.8|13479.8|13491.4|13476.4|7
1649177280000|2022-04-05 16:48:00|13491.8|13476.8|13492.8|13477.8|13492.8|13477.8|13491.8|13476.8|1
1649177290000|2022-04-05 16:48:10|13494.3|13479.3|13491.3|13476.3|13494.3|13479.3|13491.3|13476.3|2
1649177300000|2022-04-05 16:48:20|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|1
1649177310000|2022-04-05 16:48:30|13492|13477|13492|13477|13492|13477|13492|13477|0
1649177330000|2022-04-05 16:48:50|13493.6|13478.6|13493.5|13478.5|13494|13479|13493.1|13478.1|1
1649177340000|2022-04-05 16:49:00|13494.1|13479.1|13495.8|13480.8|13495.8|13480.8|13494.1|13479.1|1
1649177350000|2022-04-05 16:49:10|13496.1|13481.1|13496.1|13481.1|13496.1|13481.1|13496.1|13481.1|0
1649177370000|2022-04-05 16:49:30|13496.6|13481.6|13497.1|13482.1|13497.1|13482.1|13496.6|13481.6|1
1649177380000|2022-04-05 16:49:40|13497|13482|13496.6|13481.6|13497|13482|13496.6|13481.6|0
1649177390000|2022-04-05 16:49:50|||||||||1
1649177400000|2022-04-05 16:50:00|13497.5|13482.5|13500|13485|13500|13485|13497.5|13482.5|3
1649177410000|2022-04-05 16:50:10|13500.5|13485.5|13502.6|13487.6|13502.6|13487.6|13500.5|13485.5|2
1649177420000|2022-04-05 16:50:20|13501|13486|13499.5|13484.5|13501|13486|13497.9|13482.9|44
1649177430000|2022-04-05 16:50:30|13499.8|13484.8|13499|13484|13499.8|13484.8|13499|13484|2
1649177440000|2022-04-05 16:50:40|13498.5|13483.5|13498.5|13483.5|13498.5|13483.5|13498.5|13483.5|1
1649177470000|2022-04-05 16:51:10|||||||||4
1649177480000|2022-04-05 16:51:20|13499|13484|13498.1|13483.1|13499.5|13484.5|13498.1|13483.1|1
1649177490000|2022-04-05 16:51:30|13499.2|13484.2|13499.4|13484.4|13499.4|13484.4|13499.2|13484.2|1
1649177500000|2022-04-05 16:51:40|13499|13484|13499|13484|13499|13484|13499|13484|0
1649177520000|2022-04-05 16:52:00|13499.1|13484.1|13499.4|13484.4|13499.4|13484.4|13499.1|13484.1|1
1649177530000|2022-04-05 16:52:10|13499|13484|13499|13484|13499|13484|13499|13484|0
1649177550000|2022-04-05 16:52:30|13498.9|13483.9|13498|13483|13498.9|13483.9|13498|13483|0
1649177560000|2022-04-05 16:52:40|13495.8|13480.8|13496.1|13481.1|13496.1|13481.1|13493.3|13478.3|13
1649177570000|2022-04-05 16:52:50|13496.6|13481.6|13496.6|13481.6|13496.6|13481.6|13496.6|13481.6|8
1649177580000|2022-04-05 16:53:00|13497|13482|13496|13481|13497.5|13482.5|13496|13481|1
1649177590000|2022-04-05 16:53:10|13497|13482|13496|13481|13497|13482|13496|13481|1
1649177610000|2022-04-05 16:53:30|13495.1|13480.1|13494.6|13479.6|13495.1|13480.1|13494.6|13479.6|0
1649177620000|2022-04-05 16:53:40|||||||||1
1649177630000|2022-04-05 16:53:50|13494.5|13479.5|13494.5|13479.5|13494.5|13479.5|13494.5|13479.5|0
1649177640000|2022-04-05 16:54:00|13494.6|13479.6|13496.2|13481.2|13499.5|13484.5|13494.6|13479.6|13
1649177650000|2022-04-05 16:54:10|13496|13481|13499.3|13484.3|13499.3|13484.3|13496|13481|1
1649177660000|2022-04-05 16:54:20|13498.9|13483.9|13496.2|13481.2|13498.9|13483.9|13496.2|13481.2|2
1649177670000|2022-04-05 16:54:30|13496.4|13481.4|13496.2|13481.2|13496.5|13481.5|13496|13481|0
1649177680000|2022-04-05 16:54:40|13496|13481|13495.3|13480.3|13496|13481|13495.2|13480.2|0
1649177690000|2022-04-05 16:54:50|13495.5|13480.5|13495.2|13480.2|13495.5|13480.5|13495.2|13480.2|0
1649177700000|2022-04-05 16:55:00|13494.4|13479.4|13494.4|13479.4|13494.4|13479.4|13494.4|13479.4|0
1649177720000|2022-04-05 16:55:20|13494.8|13479.8|13494|13479|13494.8|13479.8|13494|13479|15
1649177740000|2022-04-05 16:55:40|13494.4|13479.4|13494.4|13479.4|13494.4|13479.4|13494.4|13479.4|0
1649177750000|2022-04-05 16:55:50|||||||||1
1649177760000|2022-04-05 16:56:00|||||||||4
1649177770000|2022-04-05 16:56:10|13496.9|13481.9|13496.9|13481.9|13496.9|13481.9|13496.9|13481.9|1
1649177790000|2022-04-05 16:56:30|13496.5|13481.5|13496.5|13481.5|13496.5|13481.5|13496.5|13481.5|2
1649177800000|2022-04-05 16:56:40|13496.9|13481.9|13496.9|13481.9|13496.9|13481.9|13496.9|13481.9|0
1649177820000|2022-04-05 16:57:00|||||||||1
1649177850000|2022-04-05 16:57:30|13496.7|13481.7|13497.1|13482.1|13497.1|13482.1|13496.7|13481.7|0
1649177870000|2022-04-05 16:57:50|13499.3|13484.3|13497|13482|13499.3|13484.3|13496|13481|4
1649177880000|2022-04-05 16:58:00|13497.3|13482.3|13497.3|13482.3|13497.3|13482.3|13497.3|13482.3|1
1649177920000|2022-04-05 16:58:40|13495.3|13480.3|13495.3|13480.3|13495.3|13480.3|13495.3|13480.3|0
1649177930000|2022-04-05 16:58:50|13495.8|13480.8|13495.8|13480.8|13495.8|13480.8|13495.8|13480.8|0
1649177940000|2022-04-05 16:59:00|13496.5|13481.5|13498|13483|13498|13483|13496.5|13481.5|10
1649177950000|2022-04-05 16:59:10|13498.5|13483.5|13498|13483|13499.2|13484.2|13497.5|13482.5|1
1649177960000|2022-04-05 16:59:20|13498.4|13483.4|13498.7|13483.7|13498.7|13483.7|13498.4|13483.4|0
1649177970000|2022-04-05 16:59:30|||||||||3
1649177990000|2022-04-05 16:59:50|13499.2|13484.2|13498.7|13483.7|13499.2|13484.2|13498.7|13483.7|1
1649178000000|2022-04-05 17:00:00|13499.1|13484.1|13499.1|13484.1|13499.1|13484.1|13499.1|13484.1|0
1649178010000|2022-04-05 17:00:10|13502.6|13487.6|13502.6|13487.6|13502.6|13487.6|13502.1|13487.1|3
1649178020000|2022-04-05 17:00:20|13503.1|13488.1|13503.1|13488.1|13503.1|13488.1|13503.1|13488.1|0
1649178030000|2022-04-05 17:00:30|13503.5|13488.5|13505|13490|13505|13490|13503.5|13488.5|1
1649178040000|2022-04-05 17:00:40|13504.6|13489.6|13504.6|13489.6|13504.6|13489.6|13504.6|13489.6|0
1649178050000|2022-04-05 17:00:50|13505.5|13490.5|13509.1|13494.1|13511|13496|13505.5|13490.5|10
1649178060000|2022-04-05 17:01:00|13509.6|13494.6|13508|13493|13509.6|13494.6|13506.5|13491.5|2
1649178070000|2022-04-05 17:01:10|13507.5|13492.5|13506.9|13491.9|13509.1|13494.1|13506.7|13491.7|3
1649178080000|2022-04-05 17:01:20|13506.7|13491.7|13506.7|13491.7|13507.2|13492.2|13504.7|13489.7|5
1649178090000|2022-04-05 17:01:30|13506.4|13491.4|13506.9|13491.9|13506.9|13491.9|13506.4|13491.4|0
1649178110000|2022-04-05 17:01:50|13506.7|13491.7|13506.4|13491.4|13506.7|13491.7|13506.4|13491.4|0
1649178120000|2022-04-05 17:02:00|13502.7|13487.7|13505.9|13490.9|13506.4|13491.4|13502.6|13487.6|4
1649178130000|2022-04-05 17:02:10|13505.2|13490.2|13505.2|13490.2|13505.2|13490.2|13505.2|13490.2|0
1649178150000|2022-04-05 17:02:30|13505.9|13490.9|13505.6|13490.6|13506.4|13491.4|13505.6|13490.6|0
1649178160000|2022-04-05 17:02:40|13508.4|13493.4|13506.7|13491.7|13510.6|13495.6|13506.7|13491.7|2
1649178170000|2022-04-05 17:02:50|13506.2|13491.2|13503.3|13488.3|13506.2|13491.2|13503.3|13488.3|1
1649178180000|2022-04-05 17:03:00|13502.8|13487.8|13502.8|13487.8|13503.8|13488.8|13502.8|13487.8|1
1649178190000|2022-04-05 17:03:10|13503.9|13488.9|13503.4|13488.4|13503.9|13488.9|13503.4|13488.4|0
1649178200000|2022-04-05 17:03:20|13504.3|13489.3|13504.3|13489.3|13504.3|13489.3|13504.3|13489.3|1
1649178220000|2022-04-05 17:03:40|||||||||10
1649178230000|2022-04-05 17:03:50|13507.6|13492.6|13509.8|13494.8|13509.8|13494.8|13507.6|13492.6|11
1649178240000|2022-04-05 17:04:00|13509.3|13494.3|13508.8|13493.8|13509.3|13494.3|13508.8|13493.8|0
1649178290000|2022-04-05 17:04:50|13506.7|13491.7|13506.2|13491.2|13506.7|13491.7|13505.8|13490.8|24
1649178300000|2022-04-05 17:05:00|13506.5|13491.5|13506.5|13491.5|13506.5|13491.5|13506.5|13491.5|1
1649178310000|2022-04-05 17:05:10|13505.5|13490.5|13507.2|13492.2|13507.5|13492.5|13505.5|13490.5|1
1649178320000|2022-04-05 17:05:20|13508.3|13493.3|13504|13489|13508.3|13493.3|13504|13489|2
1649178330000|2022-04-05 17:05:30|13502.2|13487.2|13501.7|13486.7|13502.3|13487.3|13501.7|13486.7|2
1649178340000|2022-04-05 17:05:40|13503.8|13488.8|13503.2|13488.2|13503.8|13488.8|13503.2|13488.2|2
1649178350000|2022-04-05 17:05:50|13503.8|13488.8|13504.2|13489.2|13504.2|13489.2|13502.3|13487.3|2
1649178360000|2022-04-05 17:06:00|13504.4|13489.4|13502.2|13487.2|13505.7|13490.7|13502.2|13487.2|1
1649178370000|2022-04-05 17:06:10|13501.7|13486.7|13502.3|13487.3|13502.3|13487.3|13501.7|13486.7|1
1649178380000|2022-04-05 17:06:20|13503.9|13488.9|13504.3|13489.3|13504.3|13489.3|13503.8|13488.8|2
1649178390000|2022-04-05 17:06:30|13500.5|13485.5|13505.1|13490.1|13505.1|13490.1|13500.5|13485.5|28
1649178400000|2022-04-05 17:06:40|13504.3|13489.3|13503.3|13488.3|13504.3|13489.3|13503.3|13488.3|2
1649178410000|2022-04-05 17:06:50|13503.8|13488.8|13504.3|13489.3|13504.3|13489.3|13503.3|13488.3|1
1649178420000|2022-04-05 17:07:00|13504|13489|13503.5|13488.5|13504|13489|13503.5|13488.5|1
1649178440000|2022-04-05 17:07:20|13504.8|13489.8|13504.3|13489.3|13507.9|13492.9|13504.3|13489.3|14
1649178460000|2022-04-05 17:07:40|13504.5|13489.5|13504.3|13489.3|13504.5|13489.5|13504.3|13489.3|0
1649178470000|2022-04-05 17:07:50|13504.1|13489.1|13504.5|13489.5|13504.6|13489.6|13504.1|13489.1|0
1649178480000|2022-04-05 17:08:00|13505.2|13490.2|13504.3|13489.3|13505.5|13490.5|13503.4|13488.4|3
1649178510000|2022-04-05 17:08:30|13504|13489|13504.1|13489.1|13504.1|13489.1|13504|13489|0
1649178520000|2022-04-05 17:08:40|13504.5|13489.5|13503.1|13488.1|13504.5|13489.5|13502.8|13487.8|1
1649178530000|2022-04-05 17:08:50|13503.4|13488.4|13503.3|13488.3|13503.4|13488.4|13503.3|13488.3|0
1649178550000|2022-04-05 17:09:10|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|0
1649178570000|2022-04-05 17:09:30|13503.1|13488.1|13504.1|13489.1|13504.1|13489.1|13503.1|13488.1|0
1649178590000|2022-04-05 17:09:50|13503.9|13488.9|13504.3|13489.3|13504.3|13489.3|13503.9|13488.9|0
1649178600000|2022-04-05 17:10:00|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|1
1649178610000|2022-04-05 17:10:10|13508.1|13493.1|13506.4|13491.4|13508.1|13493.1|13506.4|13491.4|0
1649178620000|2022-04-05 17:10:20|13507.6|13492.6|13505.1|13490.1|13507.6|13492.6|13505.1|13490.1|1
1649178630000|2022-04-05 17:10:30|13505.7|13490.7|13506.1|13491.1|13508.1|13493.1|13502|13487|7
1649178640000|2022-04-05 17:10:40|13505.6|13490.6|13505.9|13490.9|13505.9|13490.9|13505.4|13490.4|1
1649178650000|2022-04-05 17:10:50|13505.6|13490.6|13505.8|13490.8|13505.8|13490.8|13505.4|13490.4|1
1649178660000|2022-04-05 17:11:00|13506.3|13491.3|13507.1|13492.1|13507.1|13492.1|13506.3|13491.3|2
1649178670000|2022-04-05 17:11:10|13506.8|13491.8|13506.3|13491.3|13506.9|13491.9|13505.8|13490.8|1
1649178680000|2022-04-05 17:11:20|13506.6|13491.6|13506.8|13491.8|13507.3|13492.3|13506.3|13491.3|0
1649178690000|2022-04-05 17:11:30|13506.3|13491.3|13505.9|13490.9|13506.3|13491.3|13505.8|13490.8|1
1649178700000|2022-04-05 17:11:40|13506.3|13491.3|13506.3|13491.3|13506.3|13491.3|13506.3|13491.3|1
1649178710000|2022-04-05 17:11:50|||||||||1
1649178720000|2022-04-05 17:12:00|13506.8|13491.8|13507.3|13492.3|13507.3|13492.3|13506.8|13491.8|2
1649178730000|2022-04-05 17:12:10|13507.1|13492.1|13506.6|13491.6|13507.1|13492.1|13506.6|13491.6|0
1649178750000|2022-04-05 17:12:30|13505.6|13490.6|13505.3|13490.3|13505.6|13490.6|13505.1|13490.1|1
1649178760000|2022-04-05 17:12:40|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|1
1649178770000|2022-04-05 17:12:50|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|0
1649178780000|2022-04-05 17:13:00|13504.8|13489.8|13501.6|13486.6|13504.8|13489.8|13501.6|13486.6|5
1649178790000|2022-04-05 17:13:10|13501.1|13486.1|13499.8|13484.8|13501.1|13486.1|13499.8|13484.8|0
1649178800000|2022-04-05 17:13:20|13499.6|13484.6|13499.6|13484.6|13499.6|13484.6|13499.6|13484.6|1
1649178810000|2022-04-05 17:13:30|13499.3|13484.3|13498.8|13483.8|13499.3|13484.3|13498.8|13483.8|1
1649178820000|2022-04-05 17:13:40|13500.9|13485.9|13502.1|13487.1|13502.1|13487.1|13500.9|13485.9|1
1649178830000|2022-04-05 17:13:50|13503|13488|13502.5|13487.5|13503|13488|13502|13487|1
1649178850000|2022-04-05 17:14:10|13502.1|13487.1|13502.5|13487.5|13502.5|13487.5|13502.1|13487.1|12
1649178870000|2022-04-05 17:14:30|13502.1|13487.1|13502.1|13487.1|13502.1|13487.1|13502.1|13487.1|2
1649178890000|2022-04-05 17:14:50|13501.6|13486.6|13501.6|13486.6|13501.6|13486.6|13501.6|13486.6|0
1649178900000|2022-04-05 17:15:00|13501.8|13486.8|13502.8|13487.8|13502.9|13487.9|13501.6|13486.6|4
1649178910000|2022-04-05 17:15:10|13503.8|13488.8|13506.6|13491.6|13506.6|13491.6|13503.8|13488.8|2
1649178930000|2022-04-05 17:15:30|13506.3|13491.3|13505.6|13490.6|13506.3|13491.3|13505.6|13490.6|0
1649178940000|2022-04-05 17:15:40|13506.3|13491.3|13506.3|13491.3|13506.3|13491.3|13506.3|13491.3|0
1649178960000|2022-04-05 17:16:00|13506.2|13491.2|13506.2|13491.2|13506.2|13491.2|13506.2|13491.2|1
1649178980000|2022-04-05 17:16:20|13506.1|13491.1|13506.7|13491.7|13506.7|13491.7|13505.7|13490.7|2
1649178990000|2022-04-05 17:16:30|13508.7|13493.7|13509.2|13494.2|13509.5|13494.5|13506.4|13491.4|9
1649179000000|2022-04-05 17:16:40|13508.7|13493.7|13508|13493|13509.5|13494.5|13507.5|13492.5|0
1649179010000|2022-04-05 17:16:50|13508.5|13493.5|13508.4|13493.4|13509.5|13494.5|13507.5|13492.5|1
1649179020000|2022-04-05 17:17:00|13508|13493|13505.4|13490.4|13509|13494|13505.4|13490.4|3
1649179030000|2022-04-05 17:17:10|13505.7|13490.7|13505.7|13490.7|13505.7|13490.7|13505.7|13490.7|0
1649179040000|2022-04-05 17:17:20|13505|13490|13503.7|13488.7|13505|13490|13503.7|13488.7|2
1649179070000|2022-04-05 17:17:50|13503.6|13488.6|13504.1|13489.1|13504.1|13489.1|13503.6|13488.6|1
1649179080000|2022-04-05 17:18:00|13504.2|13489.2|13504.1|13489.1|13504.2|13489.2|13504.1|13489.1|0
1649179090000|2022-04-05 17:18:10|13502.6|13487.6|13502.6|13487.6|13502.6|13487.6|13502.6|13487.6|1
1649179120000|2022-04-05 17:18:40|13502.2|13487.2|13502.2|13487.2|13502.2|13487.2|13502.2|13487.2|0
1649179130000|2022-04-05 17:18:50|13501.6|13486.6|13501.6|13486.6|13501.6|13486.6|13501.6|13486.6|1
1649179140000|2022-04-05 17:19:00|13501.2|13486.2|13501.7|13486.7|13501.7|13486.7|13501.2|13486.2|1
1649179150000|2022-04-05 17:19:10|13501.6|13486.6|13501.6|13486.6|13501.6|13486.6|13501.6|13486.6|0
1649179160000|2022-04-05 17:19:20|||||||||1
1649179190000|2022-04-05 17:19:50|13502.2|13487.2|13505.5|13490.5|13507.1|13492.1|13502.2|13487.2|8
1649179210000|2022-04-05 17:20:10|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|0
1649179220000|2022-04-05 17:20:20|13505|13490|13505.1|13490.1|13505.1|13490.1|13505|13490|0
1649179230000|2022-04-05 17:20:30|13505|13490|13504.4|13489.4|13505.1|13490.1|13504.4|13489.4|0
1649179240000|2022-04-05 17:20:40|13504.3|13489.3|13503.9|13488.9|13504.4|13489.4|13503.9|13488.9|2
1649179250000|2022-04-05 17:20:50|13504.4|13489.4|13503.9|13488.9|13504.4|13489.4|13503.9|13488.9|0
1649179260000|2022-04-05 17:21:00|13504.2|13489.2|13503.9|13488.9|13504.4|13489.4|13503.9|13488.9|1
1649179270000|2022-04-05 17:21:10|||||||||1
1649179280000|2022-04-05 17:21:20|13503.7|13488.7|13503.3|13488.3|13503.7|13488.7|13503.3|13488.3|0
1649179290000|2022-04-05 17:21:30|13502.2|13487.2|13501.7|13486.7|13502.2|13487.2|13501.7|13486.7|1
1649179300000|2022-04-05 17:21:40|||||||||1
1649179310000|2022-04-05 17:21:50|13501.9|13486.9|13501.9|13486.9|13502|13487|13501.9|13486.9|3
1649179320000|2022-04-05 17:22:00|13500.4|13485.4|13500.4|13485.4|13500.4|13485.4|13500.4|13485.4|0
1649179350000|2022-04-05 17:22:30|13501.2|13486.2|13501.2|13486.2|13501.2|13486.2|13501.2|13486.2|3
1649179360000|2022-04-05 17:22:40|13503|13488|13503.5|13488.5|13503.5|13488.5|13503|13488|0
1649179380000|2022-04-05 17:23:00|13503.6|13488.6|13503.6|13488.6|13503.6|13488.6|13503.6|13488.6|1
1649179390000|2022-04-05 17:23:10|13504|13489|13503.5|13488.5|13504|13489|13503.5|13488.5|0
1649179410000|2022-04-05 17:23:30|13503.4|13488.4|13503.1|13488.1|13503.4|13488.4|13503.1|13488.1|10
1649179420000|2022-04-05 17:23:40|13503.4|13488.4|13503.7|13488.7|13503.7|13488.7|13503.4|13488.4|0
1649179430000|2022-04-05 17:23:50|13503.9|13488.9|13504.7|13489.7|13504.7|13489.7|13503.9|13488.9|0
1649179440000|2022-04-05 17:24:00|13504.6|13489.6|13504.1|13489.1|13504.6|13489.6|13504.1|13489.1|0
1649179460000|2022-04-05 17:24:20|||||||||3
1649179480000|2022-04-05 17:24:40|13503.1|13488.1|13503.1|13488.1|13503.1|13488.1|13503.1|13488.1|2
1649179500000|2022-04-05 17:25:00|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|0
1649179530000|2022-04-05 17:25:30|||||||||1
1649179540000|2022-04-05 17:25:40|13503.1|13488.1|13501.6|13486.6|13503.1|13488.1|13501.6|13486.6|3
1649179550000|2022-04-05 17:25:50|13501.4|13486.4|13500.6|13485.6|13501.4|13486.4|13500.6|13485.6|1
1649179560000|2022-04-05 17:26:00|13495|13480|13492.7|13477.7|13495|13480|13492.7|13477.7|2
1649179570000|2022-04-05 17:26:10|13487.6|13472.6|13487.1|13472.1|13487.6|13472.6|13487.1|13472.1|2
1649179580000|2022-04-05 17:26:20|13486.9|13471.9|13486.9|13471.9|13486.9|13471.9|13486.9|13471.9|0
1649179600000|2022-04-05 17:26:40|||||||||1
1649179610000|2022-04-05 17:26:50|13487.1|13472.1|13489.2|13474.2|13489.2|13474.2|13486.9|13471.9|1
1649179620000|2022-04-05 17:27:00|13489.8|13474.8|13491.6|13476.6|13491.6|13476.6|13489.8|13474.8|0
1649179630000|2022-04-05 17:27:10|13491.4|13476.4|13491.1|13476.1|13491.4|13476.4|13491.1|13476.1|1
1649179640000|2022-04-05 17:27:20|13491.2|13476.2|13491.2|13476.2|13491.2|13476.2|13491.2|13476.2|1
1649179650000|2022-04-05 17:27:30|13497.7|13482.7|13497.7|13482.7|13497.7|13482.7|13497.7|13482.7|2
1649179660000|2022-04-05 17:27:40|||||||||1
1649179680000|2022-04-05 17:28:00|||||||||2
1649179690000|2022-04-05 17:28:10|13498|13483|13498.6|13483.6|13498.9|13483.9|13498|13483|0
1649179700000|2022-04-05 17:28:20|13492|13477|13491.2|13476.2|13492|13477|13490.7|13475.7|9
1649179710000|2022-04-05 17:28:30|13494.1|13479.1|13496.6|13481.6|13496.6|13481.6|13494.1|13479.1|0
1649179720000|2022-04-05 17:28:40|13496.7|13481.7|13496.7|13481.7|13496.7|13481.7|13496.7|13481.7|1
1649179730000|2022-04-05 17:28:50|||||||||1
1649179750000|2022-04-05 17:29:10|13497.3|13482.3|13498.7|13483.7|13498.7|13483.7|13497.3|13482.3|0
1649179770000|2022-04-05 17:29:30|13499.1|13484.1|13498.1|13483.1|13499.1|13484.1|13498.1|13483.1|0
1649179780000|2022-04-05 17:29:40|13497.7|13482.7|13497.7|13482.7|13497.7|13482.7|13497.7|13482.7|0
1649179790000|2022-04-05 17:29:50|13498|13483|13498.7|13483.7|13498.7|13483.7|13498|13483|0
1649179800000|2022-04-05 17:30:00|||||||||1
1649179830000|2022-04-05 17:30:30|||||||||1
1649179840000|2022-04-05 17:30:40|||||||||3
1649179850000|2022-04-05 17:30:50|||||||||1
1649179860000|2022-04-05 17:31:00|||||||||1
1649179890000|2022-04-05 17:31:30|13498.5|13483.5|13498.5|13483.5|13498.5|13483.5|13498.5|13483.5|0
1649179900000|2022-04-05 17:31:40|13498.2|13483.2|13498.2|13483.2|13498.2|13483.2|13498.2|13483.2|0
1649179920000|2022-04-05 17:32:00|13498|13483|13498|13483|13498|13483|13498|13483|3
1649179930000|2022-04-05 17:32:10|13497.7|13482.7|13497.7|13482.7|13497.7|13482.7|13497.7|13482.7|0
1649179950000|2022-04-05 17:32:30|13499.5|13484.5|13499.5|13484.5|13499.5|13484.5|13499.5|13484.5|1
1649179970000|2022-04-05 17:32:50|13503.5|13488.5|13503.5|13488.5|13503.5|13488.5|13503.5|13488.5|1
1649179990000|2022-04-05 17:33:10|13503.9|13488.9|13503.9|13488.9|13503.9|13488.9|13503.9|13488.9|0
1649180000000|2022-04-05 17:33:20|||||||||1
1649180010000|2022-04-05 17:33:30|||||||||1
1649180040000|2022-04-05 17:34:00|13504.5|13489.5|13505.5|13490.5|13505.7|13490.7|13504.5|13489.5|1
1649180050000|2022-04-05 17:34:10|13505.3|13490.3|13506.2|13491.2|13506.2|13491.2|13505.3|13490.3|2
1649180060000|2022-04-05 17:34:20|||||||||10
1649180080000|2022-04-05 17:34:40|13505.7|13490.7|13505.2|13490.2|13505.7|13490.7|13505.2|13490.2|2
1649180090000|2022-04-05 17:34:50|||||||||1
1649180100000|2022-04-05 17:35:00|||||||||1
1649180110000|2022-04-05 17:35:10|13504.9|13489.9|13505.7|13490.7|13505.7|13490.7|13504.2|13489.2|0
1649180120000|2022-04-05 17:35:20|13505.8|13490.8|13506.2|13491.2|13506.2|13491.2|13505.8|13490.8|0
1649180150000|2022-04-05 17:35:50|13505.9|13490.9|13505.2|13490.2|13505.9|13490.9|13505.2|13490.2|0
1649180160000|2022-04-05 17:36:00|13507.2|13492.2|13500.9|13485.9|13507.2|13492.2|13500.5|13485.5|14
1649180170000|2022-04-05 17:36:10|13499.5|13484.5|13500.5|13485.5|13500.5|13485.5|13499.5|13484.5|1
1649180180000|2022-04-05 17:36:20|||||||||1
1649180190000|2022-04-05 17:36:30|13500|13485|13500|13485|13500|13485|13500|13485|1
1649180200000|2022-04-05 17:36:40|13500.4|13485.4|13499|13484|13500.5|13485.5|13499|13484|1
1649180210000|2022-04-05 17:36:50|13499.2|13484.2|13499|13484|13499.5|13484.5|13499|13484|1
1649180220000|2022-04-05 17:37:00|13498|13483|13497.5|13482.5|13498|13483|13497.5|13482.5|1
1649180230000|2022-04-05 17:37:10|13497.4|13482.4|13497|13482|13497.4|13482.4|13497|13482|0
1649180240000|2022-04-05 17:37:20|13496.9|13481.9|13496.4|13481.4|13496.9|13481.9|13496.4|13481.4|1
1649180250000|2022-04-05 17:37:30|13496.9|13481.9|13496.5|13481.5|13496.9|13481.9|13496.5|13481.5|2
1649180260000|2022-04-05 17:37:40|13496.9|13481.9|13495|13480|13496.9|13481.9|13495|13480|0
1649180270000|2022-04-05 17:37:50|13494.5|13479.5|13494|13479|13494.5|13479.5|13494|13479|0
1649180280000|2022-04-05 17:38:00|13493.5|13478.5|13493.5|13478.5|13493.5|13478.5|13493.5|13478.5|0
1649180290000|2022-04-05 17:38:10|13493.4|13478.4|13492.2|13477.2|13493.4|13478.4|13492|13477|0
1649180300000|2022-04-05 17:38:20|13492.4|13477.4|13490|13475|13492.4|13477.4|13490|13475|2
1649180310000|2022-04-05 17:38:30|13490.5|13475.5|13490.2|13475.2|13490.5|13475.5|13490|13475|1
1649180330000|2022-04-05 17:38:50|13490.4|13475.4|13491.5|13476.5|13491.5|13476.5|13490.4|13475.4|2
1649180350000|2022-04-05 17:39:10|||||||||3
1649180360000|2022-04-05 17:39:20|13491.4|13476.4|13491.5|13476.5|13491.5|13476.5|13491.4|13476.4|0
1649180370000|2022-04-05 17:39:30|13492.4|13477.4|13492.5|13477.5|13492.5|13477.5|13492.4|13477.4|0
1649180380000|2022-04-05 17:39:40|13492.9|13477.9|13493.1|13478.1|13493.1|13478.1|13492.7|13477.7|10
1649180390000|2022-04-05 17:39:50|13492.6|13477.6|13493.4|13478.4|13493.6|13478.6|13492.6|13477.6|1
1649180400000|2022-04-05 17:40:00|13493.1|13478.1|13492.1|13477.1|13493.6|13478.6|13492.1|13477.1|18
1649180410000|2022-04-05 17:40:10|13489.6|13474.6|13489.6|13474.6|13489.6|13474.6|13489.6|13474.6|3
1649180420000|2022-04-05 17:40:20|13489.4|13474.4|13489.6|13474.6|13489.6|13474.6|13489.2|13474.2|12
1649180430000|2022-04-05 17:40:30|13489.4|13474.4|13489.6|13474.6|13489.6|13474.6|13489.1|13474.1|1
1649180440000|2022-04-05 17:40:40|13489.1|13474.1|13488.7|13473.7|13489.1|13474.1|13488.7|13473.7|2
1649180480000|2022-04-05 17:41:20|||||||||2
1649180490000|2022-04-05 17:41:30|13488.2|13473.2|13488.2|13473.2|13488.2|13473.2|13488.2|13473.2|4
1649180500000|2022-04-05 17:41:40|13488.1|13473.1|13487.7|13472.7|13488.2|13473.2|13487.7|13472.7|1
1649180510000|2022-04-05 17:41:50|13487.4|13472.4|13486.7|13471.7|13487.4|13472.4|13485.2|13470.2|0
1649180520000|2022-04-05 17:42:00|13486.9|13471.9|13486.7|13471.7|13487.2|13472.2|13486.7|13471.7|0
1649180530000|2022-04-05 17:42:10|13486.9|13471.9|13487.2|13472.2|13487.2|13472.2|13486.9|13471.9|0
1649180540000|2022-04-05 17:42:20|||||||||1
1649180550000|2022-04-05 17:42:30|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|0
1649180560000|2022-04-05 17:42:40|13487.6|13472.6|13487.6|13472.6|13487.6|13472.6|13486.9|13471.9|27
1649180570000|2022-04-05 17:42:50|13487.9|13472.9|13488.6|13473.6|13488.6|13473.6|13487.9|13472.9|31
1649180580000|2022-04-05 17:43:00|13488.2|13473.2|13488.2|13473.2|13488.2|13473.2|13488.2|13473.2|0
1649180590000|2022-04-05 17:43:10|13488.9|13473.9|13488.9|13473.9|13488.9|13473.9|13488.9|13473.9|0
1649180600000|2022-04-05 17:43:20|13489.1|13474.1|13491.2|13476.2|13491.2|13476.2|13489.1|13474.1|2
1649180610000|2022-04-05 17:43:30|||||||||1
1649180630000|2022-04-05 17:43:50|13491.6|13476.6|13489.2|13474.2|13491.6|13476.6|13489.1|13474.1|3
1649180640000|2022-04-05 17:44:00|13489.6|13474.6|13489.1|13474.1|13489.6|13474.6|13489.1|13474.1|1
1649180650000|2022-04-05 17:44:10|||||||||2
1649180660000|2022-04-05 17:44:20|13488.7|13473.7|13487.3|13472.3|13489.2|13474.2|13487.3|13472.3|7
1649180690000|2022-04-05 17:44:50|13486.7|13471.7|13486.7|13471.7|13486.7|13471.7|13486.6|13471.6|0
1649180700000|2022-04-05 17:45:00|13486.6|13471.6|13486.6|13471.6|13486.6|13471.6|13486.6|13471.6|0
1649180710000|2022-04-05 17:45:10|13486.7|13471.7|13486.7|13471.7|13486.7|13471.7|13486.7|13471.7|1
1649180720000|2022-04-05 17:45:20|13486.3|13471.3|13485.3|13470.3|13486.3|13471.3|13485.2|13470.2|0
1649180730000|2022-04-05 17:45:30|13485.8|13470.8|13485.8|13470.8|13485.8|13470.8|13485.8|13470.8|0
1649180740000|2022-04-05 17:45:40|13485.7|13470.7|13484.2|13469.2|13488.2|13473.2|13484.2|13469.2|2
1649180750000|2022-04-05 17:45:50|||||||||2
1649180760000|2022-04-05 17:46:00|13485.8|13470.8|13489.3|13474.3|13489.8|13474.8|13485.3|13470.3|3
1649180770000|2022-04-05 17:46:10|13489.5|13474.5|13488.7|13473.7|13489.8|13474.8|13488.7|13473.7|2
1649180780000|2022-04-05 17:46:20|||||||||1
1649180790000|2022-04-05 17:46:30|13486.6|13471.6|13485.1|13470.1|13486.6|13471.6|13485.1|13470.1|53
1649180800000|2022-04-05 17:46:40|13485.2|13470.2|13485.2|13470.2|13485.2|13470.2|13485.2|13470.2|0
1649180810000|2022-04-05 17:46:50|13484.8|13469.8|13486.6|13471.6|13487.1|13472.1|13484.3|13469.3|5
1649180830000|2022-04-05 17:47:10|13486.3|13471.3|13485.6|13470.6|13486.3|13471.3|13485.6|13470.6|1
1649180840000|2022-04-05 17:47:20|13485.1|13470.1|13485.1|13470.1|13485.1|13470.1|13485.1|13470.1|0
1649180850000|2022-04-05 17:47:30|13485.4|13470.4|13485.4|13470.4|13485.4|13470.4|13485.4|13470.4|0
1649180860000|2022-04-05 17:47:40|||||||||2
1649180880000|2022-04-05 17:48:00|13484.3|13469.3|13484.3|13469.3|13484.3|13469.3|13484.3|13469.3|1
1649180890000|2022-04-05 17:48:10|13483.9|13468.9|13483.9|13468.9|13483.9|13468.9|13483.9|13468.9|1
1649180900000|2022-04-05 17:48:20|13481.9|13466.9|13481.9|13466.9|13481.9|13466.9|13481.9|13466.9|3
1649180910000|2022-04-05 17:48:30|||||||||2
1649180920000|2022-04-05 17:48:40|13486.4|13471.4|13485.9|13470.9|13486.4|13471.4|13485.9|13470.9|1
1649180930000|2022-04-05 17:48:50|13486.1|13471.1|13486.4|13471.4|13486.4|13471.4|13486.1|13471.1|0
1649180940000|2022-04-05 17:49:00|13483.9|13468.9|13483.9|13468.9|13483.9|13468.9|13483.9|13468.9|1
1649180950000|2022-04-05 17:49:10|13485.4|13470.4|13483.9|13468.9|13485.4|13470.4|13483.9|13468.9|17
1649180970000|2022-04-05 17:49:30|||||||||11
1649181020000|2022-04-05 17:50:20|13482.5|13467.5|13482.9|13467.9|13482.9|13467.9|13482.3|13467.3|5
1649181030000|2022-04-05 17:50:30|||||||||1
1649181050000|2022-04-05 17:50:50|13483.9|13468.9|13484.5|13469.5|13485.5|13470.5|13483.9|13468.9|2
1649181090000|2022-04-05 17:51:30|||||||||1
1649181100000|2022-04-05 17:51:40|13484.4|13469.4|13484.4|13469.4|13484.4|13469.4|13484.4|13469.4|0
1649181110000|2022-04-05 17:51:50|13484.5|13469.5|13484.1|13469.1|13485|13470|13483.5|13468.5|2
1649181120000|2022-04-05 17:52:00|13485.5|13470.5|13484.3|13469.3|13485.5|13470.5|13484.3|13469.3|2
1649181130000|2022-04-05 17:52:10|13484.5|13469.5|13485.2|13470.2|13485.2|13470.2|13484.5|13469.5|1
1649181160000|2022-04-05 17:52:40|13486.7|13471.7|13482.6|13467.6|13486.7|13471.7|13482.6|13467.6|3
1649181170000|2022-04-05 17:52:50|13482.3|13467.3|13484.1|13469.1|13485.1|13470.1|13481.1|13466.1|14
1649181180000|2022-04-05 17:53:00|13483.6|13468.6|13483.1|13468.1|13483.6|13468.6|13483.1|13468.1|0
1649181190000|2022-04-05 17:53:10|||||||||1
1649181200000|2022-04-05 17:53:20|13482.1|13467.1|13482.6|13467.6|13482.6|13467.6|13482.1|13467.1|2
1649181230000|2022-04-05 17:53:50|13481.6|13466.6|13481.6|13466.6|13481.6|13466.6|13481.6|13466.6|0
1649181240000|2022-04-05 17:54:00|13481.1|13466.1|13480.9|13465.9|13481.6|13466.6|13480.8|13465.8|6
1649181250000|2022-04-05 17:54:10|13481.3|13466.3|13481.3|13466.3|13481.3|13466.3|13481.3|13466.3|1
1649181260000|2022-04-05 17:54:20|13480.9|13465.9|13480.9|13465.9|13480.9|13465.9|13480.9|13465.9|2
1649181280000|2022-04-05 17:54:40|13480.6|13465.6|13478.6|13463.6|13480.6|13465.6|13478.6|13463.6|12
1649181290000|2022-04-05 17:54:50|13478.4|13463.4|13479.2|13464.2|13479.2|13464.2|13478.1|13463.1|1
1649181300000|2022-04-05 17:55:00|13478.4|13463.4|13478.4|13463.4|13478.4|13463.4|13478.4|13463.4|0
1649181310000|2022-04-05 17:55:10|||||||||4
1649181320000|2022-04-05 17:55:20|13478.1|13463.1|13480.9|13465.9|13480.9|13465.9|13477.4|13462.4|17
1649181360000|2022-04-05 17:56:00|13482.9|13467.9|13482.8|13467.8|13484.8|13469.8|13482.8|13467.8|0
1649181400000|2022-04-05 17:56:40|13482.4|13467.4|13482.4|13467.4|13482.4|13467.4|13482.4|13467.4|0
1649181420000|2022-04-05 17:57:00|||||||||1
1649181440000|2022-04-05 17:57:20|13482.3|13467.3|13482.4|13467.4|13482.4|13467.4|13481.6|13466.6|1
1649181450000|2022-04-05 17:57:30|||||||||1
1649181460000|2022-04-05 17:57:40|||||||||2
1649181500000|2022-04-05 17:58:20|||||||||1
1649181520000|2022-04-05 17:58:40|13483.1|13468.1|13486.1|13471.1|13487.1|13472.1|13483.1|13468.1|16
1649181530000|2022-04-05 17:58:50|13486.2|13471.2|13490.1|13475.1|13490.3|13475.3|13486.2|13471.2|0
1649181540000|2022-04-05 17:59:00|13489.8|13474.8|13488.8|13473.8|13489.8|13474.8|13488.3|13473.3|0
1649181580000|2022-04-05 17:59:40|13488.4|13473.4|13488.4|13473.4|13488.4|13473.4|13488.4|13473.4|0
1649181600000|2022-04-05 18:00:00|13489.1|13474.1|13495.9|13480.9|13495.9|13480.9|13489.1|13474.1|2
1649181610000|2022-04-05 18:00:10|13494.9|13479.9|13493.6|13478.6|13495.1|13480.1|13493.6|13478.6|3
1649181620000|2022-04-05 18:00:20|13493.4|13478.4|13493.6|13478.6|13493.6|13478.6|13493.4|13478.4|0
1649181640000|2022-04-05 18:00:40|13493.4|13478.4|13494.8|13479.8|13494.8|13479.8|13493.4|13478.4|1
1649181660000|2022-04-05 18:01:00|13495.1|13480.1|13495.1|13480.1|13495.1|13480.1|13495.1|13480.1|0
1649181670000|2022-04-05 18:01:10|13495.5|13480.5|13495.5|13480.5|13495.5|13480.5|13495.5|13480.5|1
1649181680000|2022-04-05 18:01:20|||||||||1
1649181690000|2022-04-05 18:01:30|13495.4|13480.4|13494.5|13479.5|13495.5|13480.5|13494.5|13479.5|0
1649181700000|2022-04-05 18:01:40|||||||||1
1649181710000|2022-04-05 18:01:50|||||||||10
1649181720000|2022-04-05 18:02:00|13494.9|13479.9|13493.9|13478.9|13494.9|13479.9|13493.9|13478.9|51
1649181730000|2022-04-05 18:02:10|13493.5|13478.5|13493.9|13478.9|13493.9|13478.9|13492.9|13477.9|8
1649181740000|2022-04-05 18:02:20|||||||||1
1649181750000|2022-04-05 18:02:30|13493.5|13478.5|13493.5|13478.5|13493.5|13478.5|13493.5|13478.5|0
1649181760000|2022-04-05 18:02:40|13493.1|13478.1|13493.1|13478.1|13493.1|13478.1|13493.1|13478.1|1
1649181780000|2022-04-05 18:03:00|13492.6|13477.6|13492.6|13477.6|13492.6|13477.6|13492.6|13477.6|0
1649181790000|2022-04-05 18:03:10|13492.5|13477.5|13492.1|13477.1|13492.5|13477.5|13492.1|13477.1|0
1649181800000|2022-04-05 18:03:20|13496.9|13481.9|13498.6|13483.6|13498.6|13483.6|13496.9|13481.9|1
1649181810000|2022-04-05 18:03:30|13498.8|13483.8|13497.8|13482.8|13498.8|13483.8|13497.8|13482.8|0
1649181820000|2022-04-05 18:03:40|13498.1|13483.1|13498.1|13483.1|13498.1|13483.1|13498.1|13483.1|0
1649181830000|2022-04-05 18:03:50|13498.6|13483.6|13500.3|13485.3|13502.1|13487.1|13498.1|13483.1|4
1649181840000|2022-04-05 18:04:00|13499.8|13484.8|13499.8|13484.8|13500.1|13485.1|13499.8|13484.8|5
1649181850000|2022-04-05 18:04:10|13499.9|13484.9|13500|13485|13500.3|13485.3|13499.8|13484.8|25
1649181860000|2022-04-05 18:04:20|13500.1|13485.1|13500|13485|13500.8|13485.8|13500|13485|11
1649181870000|2022-04-05 18:04:30|13499.5|13484.5|13499.5|13484.5|13499.5|13484.5|13499.5|13484.5|2
1649181880000|2022-04-05 18:04:40|13500.5|13485.5|13500.5|13485.5|13500.5|13485.5|13500.5|13485.5|0
1649181890000|2022-04-05 18:04:50|13500.6|13485.6|13504.1|13489.1|13504.1|13489.1|13500.6|13485.6|4
1649181900000|2022-04-05 18:05:00|13503.8|13488.8|13503|13488|13503.8|13488.8|13503|13488|0
1649181910000|2022-04-05 18:05:10|13502.6|13487.6|13501.6|13486.6|13502.6|13487.6|13500.5|13485.5|1
1649181940000|2022-04-05 18:05:40|13502|13487|13508.1|13493.1|13508.1|13493.1|13502|13487|9
1649181950000|2022-04-05 18:05:50|13507.6|13492.6|13504.8|13489.8|13507.6|13492.6|13504.8|13489.8|1
1649181960000|2022-04-05 18:06:00|13505.5|13490.5|13505.8|13490.8|13507.3|13492.3|13505.5|13490.5|16
1649181970000|2022-04-05 18:06:10|13506.8|13491.8|13506.1|13491.1|13506.8|13491.8|13506.1|13491.1|6
1649181980000|2022-04-05 18:06:20|13505.6|13490.6|13505.3|13490.3|13505.6|13490.6|13505.3|13490.3|0
1649181990000|2022-04-05 18:06:30|13505.4|13490.4|13505.3|13490.3|13505.4|13490.4|13505.3|13490.3|0
1649182000000|2022-04-05 18:06:40|13505.4|13490.4|13504.5|13489.5|13505.4|13490.4|13504.5|13489.5|3
1649182020000|2022-04-05 18:07:00|||||||||1
1649182030000|2022-04-05 18:07:10|13505|13490|13505|13490|13505|13490|13504.5|13489.5|1
1649182040000|2022-04-05 18:07:20|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|0
1649182050000|2022-04-05 18:07:30|13505|13490|13504.9|13489.9|13505|13490|13504.9|13489.9|2
1649182060000|2022-04-05 18:07:40|13505.2|13490.2|13505.2|13490.2|13505.2|13490.2|13505.2|13490.2|0
1649182070000|2022-04-05 18:07:50|||||||||1
1649182090000|2022-04-05 18:08:10|13505.1|13490.1|13506.5|13491.5|13507.7|13492.7|13505.1|13490.1|8
1649182100000|2022-04-05 18:08:20|13507.4|13492.4|13508.7|13493.7|13511|13496|13507.4|13492.4|9
1649182110000|2022-04-05 18:08:30|13509|13494|13508.5|13493.5|13509|13494|13508.5|13493.5|0
1649182120000|2022-04-05 18:08:40|13509|13494|13508.5|13493.5|13509|13494|13508.5|13493.5|2
1649182130000|2022-04-05 18:08:50|13509.5|13494.5|13514.5|13499.5|13514.9|13499.9|13509.5|13494.5|19
1649182140000|2022-04-05 18:09:00|||||||||3
1649182150000|2022-04-05 18:09:10|13514.7|13499.7|13512.8|13497.8|13514.7|13499.7|13512.7|13497.7|2
1649182160000|2022-04-05 18:09:20|13513.2|13498.2|13513.3|13498.3|13513.3|13498.3|13513|13498|1
1649182170000|2022-04-05 18:09:30|13513.7|13498.7|13513.2|13498.2|13513.7|13498.7|13513.2|13498.2|1
1649182190000|2022-04-05 18:09:50|13513.7|13498.7|13513.2|13498.2|13513.7|13498.7|13513.2|13498.2|1
1649182200000|2022-04-05 18:10:00|13512.7|13497.7|13512.7|13497.7|13512.9|13497.9|13511.9|13496.9|59
1649182210000|2022-04-05 18:10:10|13512.3|13497.3|13513.3|13498.3|13514.8|13499.8|13512.3|13497.3|11
1649182220000|2022-04-05 18:10:20|13512.8|13497.8|13513.3|13498.3|13513.3|13498.3|13512.8|13497.8|0
1649182230000|2022-04-05 18:10:30|||||||||5
1649182240000|2022-04-05 18:10:40|||||||||1
1649182250000|2022-04-05 18:10:50|13513.7|13498.7|13513.7|13498.7|13513.7|13498.7|13513.7|13498.7|1
1649182260000|2022-04-05 18:11:00|13513.8|13498.8|13512.8|13497.8|13513.8|13498.8|13512.7|13497.7|1
1649182270000|2022-04-05 18:11:10|13513.3|13498.3|13514.4|13499.4|13514.4|13499.4|13512.3|13497.3|13
1649182280000|2022-04-05 18:11:20|13514.8|13499.8|13515.2|13500.2|13517.7|13502.7|13514.3|13499.3|20
1649182290000|2022-04-05 18:11:30|13515.1|13500.1|13514.1|13499.1|13515.1|13500.1|13514.1|13499.1|10
1649182300000|2022-04-05 18:11:40|13514.6|13499.6|13515.9|13500.9|13516.7|13501.7|13514.6|13499.6|28
1649182310000|2022-04-05 18:11:50|13517|13502|13517.4|13502.4|13518.1|13503.1|13517|13502|0
1649182320000|2022-04-05 18:12:00|13517.3|13502.3|13516.1|13501.1|13517.4|13502.4|13516.1|13501.1|0
1649182330000|2022-04-05 18:12:10|13515.9|13500.9|13511.1|13496.1|13516.4|13501.4|13511.1|13496.1|17
1649182340000|2022-04-05 18:12:20|13511.6|13496.6|13510.4|13495.4|13513.1|13498.1|13510.4|13495.4|2
1649182350000|2022-04-05 18:12:30|13510.9|13495.9|13511.9|13496.9|13514.6|13499.6|13510.9|13495.9|7
1649182360000|2022-04-05 18:12:40|13512.1|13497.1|13510.9|13495.9|13514.8|13499.8|13510.9|13495.9|2
1649182370000|2022-04-05 18:12:50|13511.4|13496.4|13510.4|13495.4|13511.4|13496.4|13509.9|13494.9|3
1649182380000|2022-04-05 18:13:00|13510.3|13495.3|13505.4|13490.4|13510.4|13495.4|13504.8|13489.8|15
1649182390000|2022-04-05 18:13:10|13505.1|13490.1|13503.2|13488.2|13505.6|13490.6|13502.7|13487.7|16
1649182400000|2022-04-05 18:13:20|13500.7|13485.7|13504.8|13489.8|13505.3|13490.3|13500.7|13485.7|16
1649182410000|2022-04-05 18:13:30|13502.8|13487.8|13503.6|13488.6|13503.6|13488.6|13502.3|13487.3|13
1649182420000|2022-04-05 18:13:40|13503.2|13488.2|13500.2|13485.2|13503.6|13488.6|13499.6|13484.6|7
1649182430000|2022-04-05 18:13:50|13499.8|13484.8|13497.7|13482.7|13500.3|13485.3|13496.8|13481.8|11
1649182440000|2022-04-05 18:14:00|13498.1|13483.1|13502.3|13487.3|13502.3|13487.3|13498.1|13483.1|92
1649182450000|2022-04-05 18:14:10|13503.1|13488.1|13505.6|13490.6|13505.6|13490.6|13501.6|13486.6|59
1649182460000|2022-04-05 18:14:20|13506|13491|13503|13488|13506|13491|13499.5|13484.5|64
1649182470000|2022-04-05 18:14:30|13504|13489|13502.4|13487.4|13504.1|13489.1|13502.3|13487.3|73
1649182480000|2022-04-05 18:14:40|13502.6|13487.6|13506.3|13491.3|13507.6|13492.6|13502.6|13487.6|54
1649182490000|2022-04-05 18:14:50|13505.8|13490.8|13503.5|13488.5|13505.8|13490.8|13502.6|13487.6|66
1649182500000|2022-04-05 18:15:00|13503.9|13488.9|13507|13492|13507.8|13492.8|13503.9|13488.9|8
1649182510000|2022-04-05 18:15:10|13506.5|13491.5|13504.3|13489.3|13508.5|13493.5|13499.6|13484.6|8
1649182520000|2022-04-05 18:15:20|13504.8|13489.8|13506.6|13491.6|13506.6|13491.6|13504.8|13489.8|2
1649182530000|2022-04-05 18:15:30|||||||||2
1649182540000|2022-04-05 18:15:40|13507.3|13492.3|13510.1|13495.1|13510.6|13495.6|13507.3|13492.3|6
1649182550000|2022-04-05 18:15:50|13510.3|13495.3|13510.3|13495.3|13510.3|13495.3|13510.3|13495.3|1
1649182560000|2022-04-05 18:16:00|13510.1|13495.1|13510.6|13495.6|13510.6|13495.6|13509.8|13494.8|3
1649182570000|2022-04-05 18:16:10|13510.8|13495.8|13510.3|13495.3|13510.8|13495.8|13510.1|13495.1|2
1649182580000|2022-04-05 18:16:20|13513.1|13498.1|13514.8|13499.8|13514.8|13499.8|13512.8|13497.8|11
1649182590000|2022-04-05 18:16:30|13515.2|13500.2|13514.6|13499.6|13518.6|13503.6|13514.6|13499.6|13
1649182600000|2022-04-05 18:16:40|13514.3|13499.3|13513.8|13498.8|13514.3|13499.3|13513.8|13498.8|0
1649182620000|2022-04-05 18:17:00|13513.9|13498.9|13514.3|13499.3|13514.3|13499.3|13513.9|13498.9|0
1649182630000|2022-04-05 18:17:10|||||||||1
1649182640000|2022-04-05 18:17:20|13516.5|13501.5|13516.5|13501.5|13516.5|13501.5|13516.5|13501.5|0
1649182650000|2022-04-05 18:17:30|13516.3|13501.3|13515|13500|13516.3|13501.3|13515|13500|4
1649182660000|2022-04-05 18:17:40|13516|13501|13517.8|13502.8|13517.8|13502.8|13516|13501|15
1649182670000|2022-04-05 18:17:50|13516.5|13501.5|13516.9|13501.9|13517|13502|13516.5|13501.5|0
1649182680000|2022-04-05 18:18:00|13516.5|13501.5|13516.5|13501.5|13516.5|13501.5|13516.5|13501.5|0
1649182690000|2022-04-05 18:18:10|13517|13502|13516|13501|13517|13502|13516|13501|2
1649182700000|2022-04-05 18:18:20|13514|13499|13514|13499|13514|13499|13514|13499|3
1649182710000|2022-04-05 18:18:30|13514.7|13499.7|13516.5|13501.5|13517|13502|13514.7|13499.7|0
1649182730000|2022-04-05 18:18:50|13517|13502|13517.5|13502.5|13517.5|13502.5|13517|13502|4
1649182740000|2022-04-05 18:19:00|13516.7|13501.7|13514.3|13499.3|13516.7|13501.7|13514.3|13499.3|18
1649182750000|2022-04-05 18:19:10|13514.8|13499.8|13515|13500|13515.3|13500.3|13514.8|13499.8|1
1649182760000|2022-04-05 18:19:20|13515.2|13500.2|13515.5|13500.5|13515.9|13500.9|13515.2|13500.2|5
1649182770000|2022-04-05 18:19:30|13515.3|13500.3|13515|13500|13515.3|13500.3|13514.5|13499.5|1
1649182780000|2022-04-05 18:19:40|13515.5|13500.5|13518.8|13503.8|13520.4|13505.4|13515.5|13500.5|8
1649182790000|2022-04-05 18:19:50|13518.5|13503.5|13517.4|13502.4|13521.3|13506.3|13517.4|13502.4|6
1649206800000|2022-04-06 01:00:00|13510|13495|13508.8|13493.8|13510.8|13495.8|13508.8|13493.8|9
1649206810000|2022-04-06 01:00:10|13521.3|13483.8|13519|13504|13522.2|13504|13517.8|13483.8|4
1649206820000|2022-04-06 01:00:20|13518.8|13503.8|13522.5|13497.5|13522.5|13504.6|13518.8|13497.3|3
1649206830000|2022-04-06 01:00:30|13522.8|13497.8|13518.1|13503.1|13522.8|13503.1|13518|13497.8|5
1649206840000|2022-04-06 01:00:40|13518|13503|13518.5|13493.5|13524.6|13503|13517.1|13487.1|3
1649206850000|2022-04-06 01:00:50|13524.6|13487.1|13519.1|13494.1|13524.6|13494.1|13518.5|13487.1|3
1649206860000|2022-04-06 01:01:00|13519|13494|13512.8|13497.8|13519.5|13499.3|13512.8|13494|3
1649206870000|2022-04-06 01:01:10|13513.3|13498.3|13532.2|13507.2|13532.2|13507.2|13509.8|13494.8|7
1649206880000|2022-04-06 01:01:20|13531.7|13506.7|13525.7|13510.7|13531.7|13510.7|13525.7|13506.7|0
1649206890000|2022-04-06 01:01:30|13535.9|13498.4|13532.1|13494.6|13535.9|13498.4|13532.1|13494.6|0
1649206900000|2022-04-06 01:01:40|13522.2|13507.2|13524.7|13509.7|13524.7|13509.7|13522.2|13507.2|0
1649206910000|2022-04-06 01:01:50|13524.6|13509.6|13524.6|13509.6|13524.6|13509.6|13524.6|13509.6|0
1649206920000|2022-04-06 01:02:00|13521.7|13506.7|13525.6|13510.6|13525.6|13510.6|13520.4|13505.4|7
1649206950000|2022-04-06 01:02:30|13524.9|13509.9|13532.4|13507.4|13532.4|13511.7|13524.9|13507.4|1
1649206970000|2022-04-06 01:02:50|13528.5|13513.5|13528.5|13513.5|13528.5|13513.5|13528.5|13513.5|0
1649206980000|2022-04-06 01:03:00|13531.4|13516.4|13542.7|13527.7|13542.7|13527.7|13531.2|13516.2|2
1649206990000|2022-04-06 01:03:10|13543.2|13528.2|13552.2|13527.2|13552.2|13531|13543.1|13526.9|2
1649207000000|2022-04-06 01:03:20|13551.4|13536.4|13551.4|13536.4|13551.4|13536.4|13551.4|13536.4|0
1649207010000|2022-04-06 01:03:30|13551.2|13536.2|13551.2|13536.2|13551.2|13536.2|13551.2|13536.2|0
1649207030000|2022-04-06 01:03:50|13551.1|13536.1|13550.4|13535.4|13551.1|13536.1|13550.4|13535.4|0
1649207040000|2022-04-06 01:04:00|13550.2|13535.2|13550.7|13535.7|13550.7|13535.7|13550.2|13535.2|2
1649207050000|2022-04-06 01:04:10|13550.4|13535.4|13552.9|13537.9|13552.9|13537.9|13550.4|13535.4|2
1649207070000|2022-04-06 01:04:30|13552.8|13537.8|13551.5|13536.5|13552.8|13537.8|13551.5|13536.5|8
1649207080000|2022-04-06 01:04:40|13551.8|13536.8|13551.8|13536.8|13552.3|13537.3|13551.8|13536.8|0
1649207090000|2022-04-06 01:04:50|13551.3|13536.3|13545.1|13530.1|13551.3|13536.3|13545.1|13530.1|7
1649207100000|2022-04-06 01:05:00|13544.4|13529.4|13541.1|13526.1|13544.4|13529.4|13541.1|13526.1|0
1649207120000|2022-04-06 01:05:20|13548.7|13533.7|13559.8|13544.8|13559.8|13544.8|13548.7|13533.7|2
1649207130000|2022-04-06 01:05:30|13562.7|13547.7|13559.5|13544.5|13566.3|13551.3|13559.5|13544.5|1
1649207140000|2022-04-06 01:05:40|13557|13542|13548.5|13533.5|13557|13542|13548.5|13533.5|0
1649207150000|2022-04-06 01:05:50|13548.6|13533.6|13548.5|13533.5|13548.6|13533.6|13548.5|13533.5|0
1649207160000|2022-04-06 01:06:00|13552.3|13527.3|13552.3|13527.3|13552.3|13527.3|13552.3|13527.3|0
1649207180000|2022-04-06 01:06:20|13547.5|13532.5|13545.9|13530.9|13547.5|13532.5|13545.6|13530.6|0
1649207190000|2022-04-06 01:06:30|13545.6|13530.6|13546.4|13531.4|13546.4|13531.4|13544.6|13529.6|1
1649207200000|2022-04-06 01:06:40|13548.5|13533.5|13547.5|13532.5|13548.5|13533.5|13547.5|13532.5|0
1649207220000|2022-04-06 01:07:00|13547.8|13532.8|13548.9|13533.9|13548.9|13533.9|13547.5|13532.5|1
1649207280000|2022-04-06 01:08:00|13548.6|13533.6|13555.2|13530.2|13555.2|13533.6|13548.6|13530.2|1
1649207290000|2022-04-06 01:08:10|13555.3|13530.3|13554.8|13529.8|13555.3|13530.3|13554.8|13529.8|0
1649207300000|2022-04-06 01:08:20|13554.3|13529.3|13554.7|13529.7|13554.8|13529.8|13554.3|13529.3|1
1649207310000|2022-04-06 01:08:30|13554.3|13529.3|13554.7|13529.7|13554.7|13531.9|13545.4|13529.2|1
1649207350000|2022-04-06 01:09:10|13554.3|13529.3|13542.8|13505.3|13555.4|13529.3|13542.8|13505.3|20
1649207360000|2022-04-06 01:09:20|13543.2|13505.7|13543.5|13506|13543.8|13506.3|13543.2|13505.7|1
1649207380000|2022-04-06 01:09:40|13543.9|13506.4|13543.9|13506.4|13543.9|13506.4|13543.9|13506.4|0
1649207430000|2022-04-06 01:10:30|13542.9|13505.4|13543.2|13505.7|13543.2|13505.7|13542.9|13505.4|0
1649207440000|2022-04-06 01:10:40|13542.2|13504.7|13536.3|13498.8|13542.2|13504.7|13536.2|13498.7|1
1649207490000|2022-04-06 01:11:30|13536.7|13499.2|13536.7|13499.2|13536.7|13499.2|13536.7|13499.2|0
1649207500000|2022-04-06 01:11:40|13535.7|13498.2|13535.7|13498.2|13535.7|13498.2|13535.7|13498.2|0
1649207570000|2022-04-06 01:12:50|13520.9|13495.9|13535.7|13498.2|13535.7|13502.1|13520.9|13495.9|1
1649207590000|2022-04-06 01:13:10|13536.7|13499.2|13536.7|13499.2|13536.7|13499.2|13536.7|13499.2|0
1649207610000|2022-04-06 01:13:30|13536.6|13499.1|13536.6|13499.1|13536.6|13499.1|13536.6|13499.1|0
1649207620000|2022-04-06 01:13:40|13539.1|13501.6|13539.1|13501.6|13539.1|13501.6|13539.1|13501.6|0
1649207630000|2022-04-06 01:13:50|13541.6|13504.1|13541.6|13504.1|13541.6|13504.1|13541.6|13504.1|0
1649207680000|2022-04-06 01:14:40|13541.3|13503.8|13541.3|13503.8|13541.3|13503.8|13541.3|13503.8|0
1649207700000|2022-04-06 01:15:00|||||||||1
1649207730000|2022-04-06 01:15:30|13541.1|13503.6|13539.6|13502.1|13541.1|13503.6|13539.6|13502.1|0
1649207740000|2022-04-06 01:15:40|13539.1|13501.6|13532|13507|13539.1|13507.3|13532|13501.6|0
1649207760000|2022-04-06 01:16:00|13531.3|13506.3|13531.3|13506.3|13531.3|13506.3|13531.3|13506.3|0
1649207790000|2022-04-06 01:16:30|13524.9|13509.9|13524.9|13509.9|13524.9|13509.9|13524.9|13509.9|0
1649207800000|2022-04-06 01:16:40|13523.3|13508.3|13522.9|13507.9|13524.9|13509.9|13522.9|13507.9|0
1649207820000|2022-04-06 01:17:00|13522.1|13507.1|13520|13495|13524.2|13507.1|13509.6|13494.6|2
1649207830000|2022-04-06 01:17:10|13519.5|13494.5|13519.1|13494.1|13519.5|13494.5|13519.1|13494.1|0
1649207940000|2022-04-06 01:19:00|13518.7|13493.7|13518.5|13493.5|13518.7|13493.7|13518.5|13493.5|1
1649207950000|2022-04-06 01:19:10|13518.1|13493.1|13515|13490|13518.1|13493.5|13508.5|13490|1
1649207970000|2022-04-06 01:19:30|13519|13494|13508.9|13493.9|13519|13494|13508.8|13493.8|5
1649207980000|2022-04-06 01:19:40|13508.6|13493.6|13508.6|13493.6|13508.6|13493.6|13508.6|13493.6|0
1649207990000|2022-04-06 01:19:50|13507.6|13492.6|13507.6|13492.6|13507.6|13492.6|13507.6|13492.6|1
1649208000000|2022-04-06 01:20:00|13507.1|13492.1|13507.6|13492.6|13507.6|13492.6|13507.1|13492.1|0
1649208010000|2022-04-06 01:20:10|13507.8|13492.8|13508.1|13493.1|13508.1|13493.1|13507.7|13492.7|1
1649208030000|2022-04-06 01:20:30|13503.7|13488.7|13503.6|13488.6|13503.7|13488.7|13503.6|13488.6|8
1649208080000|2022-04-06 01:21:20|13503.4|13488.4|13503.1|13488.1|13503.4|13488.4|13503.1|13488.1|1
1649208100000|2022-04-06 01:21:40|13502.9|13487.9|13503|13488|13503|13488|13502.6|13487.6|0
1649208130000|2022-04-06 01:22:10|13503.2|13488.2|13503.2|13488.2|13503.2|13488.2|13503.2|13488.2|0
1649208150000|2022-04-06 01:22:30|13502.3|13487.3|13503.3|13488.3|13503.3|13488.3|13500.5|13485.5|1
1649208160000|2022-04-06 01:22:40|13502.8|13487.8|13502.8|13487.8|13502.8|13487.8|13502.8|13487.8|0
1649208170000|2022-04-06 01:22:50|13503|13488|13503.3|13488.3|13503.3|13488.3|13503|13488|0
1649208210000|2022-04-06 01:23:30|13502.7|13487.7|13500|13485|13502.7|13487.7|13500|13485|0
1649208220000|2022-04-06 01:23:40|13497.8|13482.8|13490|13475|13497.8|13482.8|13489.5|13474.5|1
1649208250000|2022-04-06 01:24:10|13492.2|13477.2|13493.5|13478.5|13493.5|13478.5|13492.2|13477.2|1
1649208300000|2022-04-06 01:25:00|13493.9|13478.9|13492.9|13477.9|13494|13479|13492.9|13477.9|1
1649208310000|2022-04-06 01:25:10|13493.4|13478.4|13493.4|13478.4|13493.4|13478.4|13493.4|13478.4|0
1649208320000|2022-04-06 01:25:20|13493.3|13478.3|13492.9|13477.9|13493.3|13478.3|13492.9|13477.9|0
1649208340000|2022-04-06 01:25:40|13491|13476|13494.5|13479.5|13494.5|13479.5|13490.6|13475.6|1
1649208350000|2022-04-06 01:25:50|13496.3|13481.3|13497|13482|13497|13482|13496.3|13481.3|1
1649208360000|2022-04-06 01:26:00|13494.5|13479.5|13494.5|13479.5|13494.5|13479.5|13494.5|13479.5|1
1649208410000|2022-04-06 01:26:50|13493.5|13478.5|13493.2|13478.2|13493.5|13478.5|13493.2|13478.2|0
1649208420000|2022-04-06 01:27:00|13494|13479|13494|13479|13494|13479|13494|13479|0
1649208450000|2022-04-06 01:27:30|13494.3|13479.3|13494.3|13479.3|13494.3|13479.3|13494.3|13479.3|0
1649208460000|2022-04-06 01:27:40|13494.2|13479.2|13494.2|13479.2|13494.2|13479.2|13494.2|13479.2|0
1649208470000|2022-04-06 01:27:50|||||||||1
1649208500000|2022-04-06 01:28:20|13511|13473.5|13512|13474.5|13512|13474.5|13511|13473.5|0
1649208540000|2022-04-06 01:29:00|13511.9|13474.4|13511.9|13474.4|13511.9|13474.4|13511.9|13474.4|0
1649208560000|2022-04-06 01:29:20|13511.6|13474.1|13511.6|13474.1|13511.6|13474.1|13511.6|13474.1|0
1649208570000|2022-04-06 01:29:30|13504.6|13479.6|13504.6|13479.6|13504.6|13479.6|13504.6|13479.6|0
1649208580000|2022-04-06 01:29:40|13502.8|13477.8|13502.8|13477.8|13502.8|13477.8|13502.8|13477.8|0
1649208600000|2022-04-06 01:30:00|13496.5|13481.5|13497|13472|13497|13481.5|13490.6|13472|1
1649208610000|2022-04-06 01:30:10|13502.8|13477.8|13502.8|13477.8|13502.8|13477.8|13502.8|13477.8|0
1649208660000|2022-04-06 01:31:00|13502.4|13477.4|13501.3|13476.3|13502.4|13477.4|13501.3|13476.3|0
1649208670000|2022-04-06 01:31:10|13494.8|13479.8|13494.8|13479.8|13494.8|13479.8|13494.8|13479.8|0
1649208680000|2022-04-06 01:31:20|13500.2|13475.2|13500.2|13475.2|13500.2|13475.2|13500.2|13475.2|0
1649208690000|2022-04-06 01:31:30|13501.3|13476.3|13501.3|13476.3|13501.3|13476.3|13501.3|13476.3|0
1649208720000|2022-04-06 01:32:00|||||||||1
1649208790000|2022-04-06 01:33:10|13506|13481|13512.6|13475.1|13513.7|13481|13506|13475.1|2
1649208830000|2022-04-06 01:33:50|13508.3|13493.3|13508.3|13493.3|13508.3|13493.3|13508.3|13493.3|0
1649208850000|2022-04-06 01:34:10|13508.4|13493.4|13525|13487.5|13525|13497.6|13508.4|13487.5|2
1649208870000|2022-04-06 01:34:30|13520.9|13505.9|13532.1|13494.6|13532.1|13505.9|13520.9|13494.6|10
1649208880000|2022-04-06 01:34:40|13531.7|13494.2|13531.7|13494.2|13531.7|13494.2|13531.7|13494.2|0
1649208920000|2022-04-06 01:35:20|13531.6|13494.1|13530.9|13493.4|13531.6|13494.1|13530.9|13493.4|0
1649208980000|2022-04-06 01:36:20|13531.1|13493.6|13506.7|13491.7|13531.1|13494.7|13504.8|13486.3|2
1649208990000|2022-04-06 01:36:30|13507.7|13492.7|13508.7|13493.7|13508.7|13493.7|13507.7|13492.7|0
1649209010000|2022-04-06 01:36:50|13509.7|13494.7|13510.2|13495.2|13510.2|13495.2|13509.7|13494.7|3
1649209020000|2022-04-06 01:37:00|13508.7|13493.7|13509.7|13494.7|13509.7|13494.7|13508.7|13493.7|3
1649209030000|2022-04-06 01:37:10|||||||||1
1649209040000|2022-04-06 01:37:20|13509|13494|13507.6|13492.6|13509|13494|13507.6|13492.6|0
1649209050000|2022-04-06 01:37:30|13507.2|13492.2|13507.2|13492.2|13507.2|13492.2|13507.2|13492.2|7
1649209110000|2022-04-06 01:38:30|||||||||1
1649209150000|2022-04-06 01:39:10|13506.7|13491.7|13506.7|13491.7|13506.7|13491.7|13506.7|13491.7|0
1649209180000|2022-04-06 01:39:40|13504.2|13489.2|13504.2|13489.2|13504.2|13489.2|13504.2|13489.2|1
1649209210000|2022-04-06 01:40:10|13504.3|13489.3|13504.7|13489.7|13504.7|13489.7|13504.3|13489.3|0
1649209240000|2022-04-06 01:40:40|13504.3|13489.3|13504.7|13489.7|13504.7|13489.7|13504.3|13489.3|1
1649209250000|2022-04-06 01:40:50|13504.6|13489.6|13504.2|13489.2|13504.6|13489.6|13504.2|13489.2|0
1649209260000|2022-04-06 01:41:00|||||||||3
1649209280000|2022-04-06 01:41:20|13504.1|13489.1|13495.2|13480.2|13504.1|13489.1|13495.2|13480.2|2
1649209370000|2022-04-06 01:42:50|13494.4|13479.4|13492.3|13477.3|13494.4|13479.4|13492.3|13477.3|0
1649209380000|2022-04-06 01:43:00|13488.8|13473.8|13496.1|13471.1|13497.9|13478.6|13488.8|13471.1|4
1649209410000|2022-04-06 01:43:30|13496.5|13471.5|13496.5|13471.5|13496.5|13471.5|13496.5|13471.5|0
1649209710000|2022-04-06 01:48:30|13496.4|13471.4|13496.2|13471.2|13496.4|13471.4|13496.2|13471.2|0
1649209720000|2022-04-06 01:48:40|13496.5|13471.5|13496.5|13471.5|13496.5|13471.5|13496.5|13471.5|0
1649209740000|2022-04-06 01:49:00|||||||||1
1649209930000|2022-04-06 01:52:10|13496.6|13471.6|13496.6|13471.6|13496.6|13471.6|13496.6|13471.6|0
1649209960000|2022-04-06 01:52:40|13503.9|13478.9|13508.5|13483.5|13509|13484|13503.9|13478.9|1
1649209990000|2022-04-06 01:53:10|13509|13484|13508.5|13483.5|13509|13484|13508.5|13483.5|0
1649210000000|2022-04-06 01:53:20|13508|13483|13508|13483|13508|13483|13508|13483|0
1649210010000|2022-04-06 01:53:30|13507.6|13482.6|13507.6|13482.6|13507.6|13482.6|13507.6|13482.6|0
1649210050000|2022-04-06 01:54:10|13508|13483|13508|13483|13508|13483|13508|13483|0
1649210100000|2022-04-06 01:55:00|13506.2|13481.2|13500.1|13485.1|13506.2|13485.1|13500.1|13481.2|2
1649210110000|2022-04-06 01:55:10|13499.9|13484.9|13499.1|13484.1|13499.9|13484.9|13499.1|13484.1|0
1649210120000|2022-04-06 01:55:20|13498.6|13483.6|13497.8|13482.8|13498.6|13483.6|13497.6|13482.6|0
1649210130000|2022-04-06 01:55:30|13498.1|13483.1|13498.1|13483.1|13498.1|13483.1|13498.1|13483.1|0
1649210160000|2022-04-06 01:56:00|13495.6|13480.6|13494.6|13479.6|13495.6|13480.6|13494.6|13479.6|1
1649210290000|2022-04-06 01:58:10|13493.8|13478.8|13493.8|13478.8|13493.8|13478.8|13493.8|13478.8|1
1649210310000|2022-04-06 01:58:30|13494.1|13479.1|13494.1|13479.1|13494.1|13479.1|13494.1|13479.1|0
1649210370000|2022-04-06 01:59:30|13494.2|13479.2|13494.6|13479.6|13494.6|13479.6|13494.2|13479.2|0
1649210380000|2022-04-06 01:59:40|13494.5|13479.5|13494.6|13479.6|13494.6|13479.6|13494.5|13479.5|0
1649210390000|2022-04-06 01:59:50|13494.5|13479.5|13494.1|13479.1|13494.5|13479.5|13494.1|13479.1|0
1649210400000|2022-04-06 02:00:00|13494.2|13479.2|13494.9|13479.9|13494.9|13479.9|13494.1|13479.1|0
1649210410000|2022-04-06 02:00:10|13493.6|13478.6|13493.6|13478.6|13493.6|13478.6|13493.6|13478.6|0
1649210460000|2022-04-06 02:01:00|13493.3|13478.3|13492.6|13477.6|13493.3|13478.3|13492.6|13477.6|0
1649210520000|2022-04-06 02:02:00|||||||||3
1649210630000|2022-04-06 02:03:50|13492.1|13477.1|13492.1|13477.1|13492.1|13477.1|13492.1|13477.1|0
1649210850000|2022-04-06 02:07:30|13491.9|13476.9|13491.6|13476.6|13491.9|13476.9|13491.6|13476.6|1
1649210870000|2022-04-06 02:07:50|||||||||5
1649211000000|2022-04-06 02:10:00|13497.5|13472.5|13511.2|13473.7|13511.2|13473.7|13497.5|13472.5|0
1649211010000|2022-04-06 02:10:10|13512|13474.5|13512.4|13474.9|13512.4|13474.9|13512|13474.5|0
1649211020000|2022-04-06 02:10:20|13511.8|13474.3|13511.8|13474.3|13511.8|13474.3|13511.8|13474.3|0
1649211030000|2022-04-06 02:10:30|13511.9|13474.4|13511.9|13474.4|13511.9|13474.4|13511.9|13474.4|0
1649211040000|2022-04-06 02:10:40|13511.6|13474.1|13504.7|13489.7|13513|13489.7|13501.7|13473.4|0
1649211050000|2022-04-06 02:10:50|13505.2|13490.2|13512.2|13487.2|13522|13490.2|13505.2|13484.5|0
1649211060000|2022-04-06 02:11:00|13519.5|13482|13513.2|13488.2|13522.9|13490.2|13513.2|13482|0
1649211070000|2022-04-06 02:11:10|13508.7|13493.7|13508.7|13493.7|13508.7|13493.7|13508.7|13493.7|0
1649211100000|2022-04-06 02:11:40|13508.6|13493.6|13508.6|13493.6|13508.6|13493.6|13508.6|13493.6|0
1649211130000|2022-04-06 02:12:10|13512.6|13487.6|13517.7|13480.2|13518|13487.6|13512.6|13480.2|0
1649211140000|2022-04-06 02:12:20|13510.3|13485.3|13510.3|13485.3|13510.3|13485.3|13510.3|13485.3|0
1649211150000|2022-04-06 02:12:30|13512.5|13487.5|13512.5|13487.5|13512.5|13487.5|13512.5|13487.5|0
1649211260000|2022-04-06 02:14:20|13512.6|13487.6|13512.6|13487.6|13512.6|13487.6|13512.6|13487.6|0
1649211270000|2022-04-06 02:14:30|13512.5|13487.5|13512|13487|13512.5|13487.5|13512|13487|0
1649211280000|2022-04-06 02:14:40|13511.2|13486.2|13511.8|13486.8|13511.8|13486.8|13511.2|13486.2|0
1649211290000|2022-04-06 02:14:50|13512.6|13487.6|13511.6|13486.6|13512.6|13487.6|13511.6|13486.6|1
1649211370000|2022-04-06 02:16:10|13506.8|13491.8|13513.1|13488.1|13513.1|13491.8|13506.8|13488.1|0
1649211400000|2022-04-06 02:16:40|13513.5|13488.5|13513.5|13488.5|13513.5|13488.5|13513.5|13488.5|1
1649211490000|2022-04-06 02:18:10|13513.1|13488.1|13513.1|13488.1|13513.1|13488.1|13513.1|13488.1|0
1649211550000|2022-04-06 02:19:10|13511.6|13486.6|13511.8|13486.8|13511.8|13486.8|13511.6|13486.6|5
1649211560000|2022-04-06 02:19:20|13512.6|13487.6|13512.6|13487.6|13512.6|13487.6|13512.6|13487.6|0
1649211570000|2022-04-06 02:19:30|13512.3|13487.3|13512.3|13487.3|13512.3|13487.3|13512.3|13487.3|0
1649211610000|2022-04-06 02:20:10|13512.2|13487.2|13512.2|13487.2|13512.2|13487.2|13512.2|13487.2|0
1649211640000|2022-04-06 02:20:40|13511.5|13486.5|13511.5|13486.5|13511.5|13486.5|13511.5|13486.5|0
1649212180000|2022-04-06 02:29:40|13508.5|13493.5|13511.5|13486.5|13512.9|13493.5|13508.5|13486.5|0
1649212320000|2022-04-06 02:32:00|13511.8|13486.8|13511.8|13486.8|13511.8|13486.8|13511.8|13486.8|0
1649212360000|2022-04-06 02:32:40|13511.2|13486.2|13511.5|13486.5|13511.8|13490.6|13505.6|13486.2|0
1649212370000|2022-04-06 02:32:50|13511.2|13486.2|13508.5|13493.5|13511.2|13493.5|13506.1|13486.2|0
1649212400000|2022-04-06 02:33:20|13508.3|13493.3|13508.3|13493.3|13508.3|13493.3|13508.3|13493.3|0
1649212410000|2022-04-06 02:33:30|13508.5|13493.5|13509|13494|13509|13494|13508.5|13493.5|0
1649212440000|2022-04-06 02:34:00|13508.7|13493.7|13508.7|13493.7|13508.7|13493.7|13508.7|13493.7|0
1649212460000|2022-04-06 02:34:20|13509|13494|13509|13494|13509|13494|13509|13494|0
1649212470000|2022-04-06 02:34:30|13508.6|13493.6|13508.1|13493.1|13508.6|13493.6|13508.1|13493.1|0
1649212480000|2022-04-06 02:34:40|13508.6|13493.6|13508.6|13493.6|13509|13494|13508.6|13493.6|0
1649212490000|2022-04-06 02:34:50|13508|13493|13508|13493|13508|13493|13508|13493|0
1649212500000|2022-04-06 02:35:00|13509|13494|13505.5|13490.5|13509|13494|13505.5|13490.5|0
1649212510000|2022-04-06 02:35:10|13509|13494|13506|13491|13509|13494|13505.5|13490.5|0
1649212520000|2022-04-06 02:35:20|13506.5|13491.5|13507|13492|13509|13494|13506.5|13491.5|0
1649212530000|2022-04-06 02:35:30|13505.5|13490.5|13507|13492|13507|13492|13505.5|13490.5|0
1649212540000|2022-04-06 02:35:40|13509|13494|13509|13494|13509.3|13494.3|13505.5|13490.5|3
1649212570000|2022-04-06 02:36:10|13510.5|13485.5|13509.2|13484.2|13515.7|13486.3|13509.2|13477.7|0
1649212580000|2022-04-06 02:36:20|13509|13484|13509|13484|13509.2|13484.2|13509|13484|0
1649212590000|2022-04-06 02:36:30|13509.2|13484.2|13509|13484|13509.2|13484.2|13509|13484|0
1649212650000|2022-04-06 02:37:30|13509.6|13484.6|13509.9|13484.9|13509.9|13484.9|13509.6|13484.6|0
1649212660000|2022-04-06 02:37:40|13510.4|13485.4|13510.4|13485.4|13510.4|13485.4|13510.4|13485.4|0
1649212720000|2022-04-06 02:38:40|13511.3|13486.3|13511.3|13486.3|13511.3|13486.3|13511.3|13486.3|0
1649212730000|2022-04-06 02:38:50|||||||||2
1649212740000|2022-04-06 02:39:00|13511.4|13486.4|13511.4|13486.4|13511.4|13486.4|13511.4|13486.4|0
1649212750000|2022-04-06 02:39:10|13511.6|13486.6|13511.9|13486.9|13511.9|13486.9|13511.6|13486.6|0
1649212770000|2022-04-06 02:39:30|13512.3|13487.3|13507.4|13492.4|13512.3|13492.4|13507.4|13487.3|0
1649212790000|2022-04-06 02:39:50|13511.9|13486.9|13511.9|13486.9|13511.9|13486.9|13511.9|13486.9|0
1649212800000|2022-04-06 02:40:00|13512.3|13487.3|13508|13493|13512.3|13493|13508|13487.3|0
1649212810000|2022-04-06 02:40:10|13509.6|13494.6|13509.4|13494.4|13509.8|13494.8|13509.3|13494.3|0
1649212850000|2022-04-06 02:40:50|13509.2|13494.2|13507.1|13492.1|13509.2|13494.2|13506|13491|0
1649212860000|2022-04-06 02:41:00|13508.9|13493.9|13508.9|13493.9|13508.9|13493.9|13505.5|13490.5|1
1649212870000|2022-04-06 02:41:10|13511.4|13486.4|13512.3|13487.3|13512.3|13487.3|13511.4|13486.4|0
1649212880000|2022-04-06 02:41:20|13507.4|13492.4|13507.8|13492.8|13507.8|13492.8|13507.4|13492.4|0
1649212890000|2022-04-06 02:41:30|13507.3|13492.3|13511.9|13486.9|13511.9|13492.4|13507.3|13486.9|0
1649212900000|2022-04-06 02:41:40|13507.4|13492.4|13507.4|13492.4|13507.4|13492.4|13507.4|13492.4|0
1649212910000|2022-04-06 02:41:50|13512.3|13487.3|13511.9|13486.9|13512.3|13487.3|13511.9|13486.9|0
1649212980000|2022-04-06 02:43:00|13512.3|13487.3|13512.3|13487.3|13512.3|13487.3|13512.3|13487.3|0
1649212990000|2022-04-06 02:43:10|13506.8|13491.8|13506.8|13491.8|13506.8|13491.8|13506.8|13491.8|0
1649213020000|2022-04-06 02:43:40|13506.6|13491.6|13506|13491|13506.8|13491.8|13506|13491|0
1649213030000|2022-04-06 02:43:50|13507.5|13492.5|13511|13496|13511.4|13496.4|13507.5|13492.5|0
1649213040000|2022-04-06 02:44:00|13510.9|13495.9|13506.4|13491.4|13511|13496|13505.9|13490.9|12
1649213050000|2022-04-06 02:44:10|13510.5|13495.5|13515.9|13500.9|13516.6|13501.6|13510.5|13495.5|1
1649213060000|2022-04-06 02:44:20|13516.4|13501.4|13517.5|13502.5|13517.5|13502.5|13516.4|13501.4|0
1649213080000|2022-04-06 02:44:40|13520.1|13505.1|13523.5|13508.5|13523.5|13508.5|13520.1|13505.1|2
1649213090000|2022-04-06 02:44:50|13523.6|13508.6|13524|13509|13524|13509|13523.6|13508.6|0
1649213110000|2022-04-06 02:45:10|13524.4|13509.4|13524.4|13509.4|13524.4|13509.4|13524.4|13509.4|1
1649213140000|2022-04-06 02:45:40|13525.6|13510.6|13527.8|13512.8|13527.8|13512.8|13525.6|13510.6|1
1649213160000|2022-04-06 02:46:00|13528.1|13513.1|13527.8|13512.8|13528.1|13513.1|13527.6|13512.6|5
1649213180000|2022-04-06 02:46:20|13528.4|13513.4|13528.4|13513.4|13528.4|13513.4|13528.4|13513.4|0
1649213190000|2022-04-06 02:46:30|13527.4|13512.4|13527.4|13512.4|13527.4|13512.4|13527.4|13512.4|7
1649213200000|2022-04-06 02:46:40|13530.8|13515.8|13530.8|13515.8|13530.8|13515.8|13530.8|13515.8|0
1649213210000|2022-04-06 02:46:50|13530.6|13515.6|13530.6|13515.6|13530.6|13515.6|13530.6|13515.6|2
1649213220000|2022-04-06 02:47:00|13530.8|13515.8|13531.9|13516.9|13531.9|13516.9|13530.8|13515.8|0
1649213230000|2022-04-06 02:47:10|13533.1|13518.1|13525.4|13500.4|13533.3|13518.3|13525.4|13500.4|9
1649213240000|2022-04-06 02:47:20|13521.8|13506.8|13529.9|13514.9|13529.9|13514.9|13521.8|13506.8|0
1649213250000|2022-04-06 02:47:30|13530.5|13515.5|13530.3|13515.3|13531.9|13516.9|13530.3|13515.3|1
1649213260000|2022-04-06 02:47:40|13530|13515|13530.1|13515.1|13532.8|13517.8|13530|13515|3
1649213270000|2022-04-06 02:47:50|13530.8|13515.8|13530|13515|13532.8|13517.8|13530|13515|2
1649213280000|2022-04-06 02:48:00|13530.3|13515.3|13537.9|13522.9|13537.9|13522.9|13530.3|13515.3|3
1649213300000|2022-04-06 02:48:20|13539.4|13524.4|13539.9|13524.9|13539.9|13524.9|13539.4|13524.4|1
1649213320000|2022-04-06 02:48:40|13539.5|13524.5|13538.4|13523.4|13539.5|13524.5|13538.4|13523.4|0
1649213340000|2022-04-06 02:49:00|13539.2|13524.2|13541.4|13526.4|13541.4|13526.4|13539.2|13524.2|0
1649213360000|2022-04-06 02:49:20|13539.9|13524.9|13539.9|13524.9|13539.9|13524.9|13539.9|13524.9|0
1649213370000|2022-04-06 02:49:30|13538.9|13523.9|13538.9|13523.9|13538.9|13523.9|13538.9|13523.9|0
1649213380000|2022-04-06 02:49:40|13539.4|13524.4|13539.4|13524.4|13539.4|13524.4|13539.4|13524.4|1
1649213400000|2022-04-06 02:50:00|13540.9|13525.9|13539.1|13514.1|13540.9|13525.9|13535.4|13502.9|2
1649213410000|2022-04-06 02:50:10|13534.7|13519.7|13536.1|13521.1|13536.1|13521.1|13534.7|13519.7|0
1649213440000|2022-04-06 02:50:40|13536.5|13521.5|13536.5|13521.5|13536.5|13521.5|13536.5|13521.5|0
1649213460000|2022-04-06 02:51:00|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|13536.1|13521.1|0
1649213470000|2022-04-06 02:51:10|13537.2|13522.2|13540.1|13525.1|13540.1|13525.1|13537.2|13522.2|0
1649213510000|2022-04-06 02:51:50|13539.6|13524.6|13540.1|13525.1|13540.1|13525.1|13539.6|13524.6|3
1649213520000|2022-04-06 02:52:00|13539.6|13524.6|13539.5|13524.5|13539.6|13524.6|13539.5|13524.5|0
1649213530000|2022-04-06 02:52:10|13539.1|13524.1|13539.1|13524.1|13539.1|13524.1|13539.1|13524.1|0
1649213540000|2022-04-06 02:52:20|13539.2|13524.2|13539.6|13524.6|13539.6|13524.6|13539.2|13524.2|0
1649213560000|2022-04-06 02:52:40|13540.1|13525.1|13540.1|13525.1|13540.1|13525.1|13540.1|13525.1|0
1649213570000|2022-04-06 02:52:50|13542.1|13527.1|13548.2|13533.2|13548.2|13533.2|13542.1|13527.1|5
1649213580000|2022-04-06 02:53:00|13548.5|13533.5|13549.4|13534.4|13549.4|13534.4|13548.5|13533.5|0
1649213590000|2022-04-06 02:53:10|13549.7|13534.7|13549.7|13534.7|13549.7|13534.7|13549.7|13534.7|0
1649213670000|2022-04-06 02:54:30|13551.4|13536.4|13551.4|13536.4|13551.4|13536.4|13551.4|13536.4|0
1649213690000|2022-04-06 02:54:50|13550.4|13535.4|13550.4|13535.4|13550.4|13535.4|13550.4|13535.4|0
1649213700000|2022-04-06 02:55:00|13551.9|13536.9|13554.4|13539.4|13554.4|13539.4|13551.9|13536.9|0
1649213760000|2022-04-06 02:56:00|13555.4|13540.4|13555.9|13540.9|13555.9|13540.9|13555.4|13540.4|0
1649213770000|2022-04-06 02:56:10|||||||||1
1649213900000|2022-04-06 02:58:20|13556.4|13541.4|13556.4|13541.4|13556.4|13541.4|13555.9|13540.9|0
1649213930000|2022-04-06 02:58:50|13555.9|13540.9|13555.9|13540.9|13555.9|13540.9|13555.9|13540.9|0
1649213970000|2022-04-06 02:59:30|13556|13541|13556.4|13541.4|13556.4|13541.4|13556|13541|0
1649214000000|2022-04-06 03:00:00|13556.5|13541.5|13557.2|13542.2|13557.2|13542.2|13556.5|13541.5|0
1649214030000|2022-04-06 03:00:30|13557.3|13542.3|13557.3|13542.3|13557.3|13542.3|13557.3|13542.3|0
1649214040000|2022-04-06 03:00:40|13556.8|13541.8|13556.8|13541.8|13556.8|13541.8|13556.8|13541.8|0
1649214050000|2022-04-06 03:00:50|13557|13542|13557.3|13542.3|13557.3|13542.3|13557|13542|0
1649214060000|2022-04-06 03:01:00|13556.8|13541.8|13558.8|13543.8|13558.8|13543.8|13556.8|13541.8|5
1649214070000|2022-04-06 03:01:10|13558.3|13543.3|13558.3|13543.3|13558.3|13543.3|13558.3|13543.3|19
1649214080000|2022-04-06 03:01:20|13558.5|13543.5|13558.8|13543.8|13558.8|13543.8|13558.3|13543.3|1
1649214090000|2022-04-06 03:01:30|13558.3|13543.3|13558.3|13543.3|13558.3|13543.3|13558.3|13543.3|6
1649214120000|2022-04-06 03:02:00|13558.7|13543.7|13559.8|13544.8|13559.8|13544.8|13558.7|13543.7|0
1649214130000|2022-04-06 03:02:10|13560.8|13545.8|13561.3|13546.3|13561.3|13546.3|13560.8|13545.8|1
1649214140000|2022-04-06 03:02:20|13566.2|13551.2|13566.2|13551.2|13566.2|13551.2|13566.2|13551.2|5
1649214160000|2022-04-06 03:02:40|13566.3|13551.3|13567.3|13552.3|13567.3|13552.3|13566.3|13551.3|0
1649214180000|2022-04-06 03:03:00|13567.8|13552.8|13567.8|13552.8|13567.8|13552.8|13567.8|13552.8|0
1649214410000|2022-04-06 03:06:50|||||||||2
1649214460000|2022-04-06 03:07:40|13568.2|13553.2|13568.3|13553.3|13568.3|13553.3|13568.2|13553.2|0
1649214470000|2022-04-06 03:07:50|13576|13551|13571.5|13556.5|13576|13556.5|13571.5|13551|2
1649214480000|2022-04-06 03:08:00|13578.7|13553.7|13573.4|13558.4|13578.7|13558.4|13573.4|13553.5|1
1649214510000|2022-04-06 03:08:30|13573|13558|13573|13558|13573|13558|13573|13558|0
1649214520000|2022-04-06 03:08:40|13573.4|13558.4|13573.4|13558.4|13573.4|13558.4|13573.4|13558.4|0
1649214530000|2022-04-06 03:08:50|13578.5|13553.5|13573|13558|13578.5|13558|13573|13553.5|1
1649214540000|2022-04-06 03:09:00|13573.4|13558.4|13574.3|13559.3|13579.4|13559.3|13573.4|13554.4|0
1649214550000|2022-04-06 03:09:10|13574.5|13559.5|13574.5|13559.5|13574.5|13559.5|13574.4|13559.4|0
1649214580000|2022-04-06 03:09:40|13574.4|13559.4|13574.4|13559.4|13574.4|13559.4|13574.4|13559.4|0
1649214640000|2022-04-06 03:10:40|13574.7|13559.7|13574.7|13559.7|13574.7|13559.7|13574.7|13559.7|1
1649214670000|2022-04-06 03:11:10|13574.5|13559.5|13574.5|13559.5|13574.5|13559.5|13574.5|13559.5|0
1649214690000|2022-04-06 03:11:30|13574.7|13559.7|13574.7|13559.7|13574.7|13559.7|13574.7|13559.7|0
1649214760000|2022-04-06 03:12:40|13574|13559|13574|13559|13574|13559|13574|13559|0
1649214780000|2022-04-06 03:13:00|13574.5|13559.5|13574.5|13559.5|13574.5|13559.5|13574.5|13559.5|0
1649214790000|2022-04-06 03:13:10|13574|13559|13574|13559|13574|13559|13574|13559|0
1649214870000|2022-04-06 03:14:30|13574.5|13559.5|13574.5|13559.5|13574.5|13559.5|13574.5|13559.5|0
1649214880000|2022-04-06 03:14:40|13574.2|13559.2|13574.2|13559.2|13574.2|13559.2|13574.2|13559.2|0
1649214890000|2022-04-06 03:14:50|13574.7|13559.7|13574.7|13559.7|13574.7|13559.7|13574.7|13559.7|3
1649214900000|2022-04-06 03:15:00|||||||||3
1649214910000|2022-04-06 03:15:10|13575.6|13560.6|13581.1|13566.1|13581.1|13566.1|13575.6|13560.6|3
1649214920000|2022-04-06 03:15:20|13581.3|13566.3|13581.6|13566.6|13581.6|13566.6|13581.3|13566.3|0
1649214960000|2022-04-06 03:16:00|13582|13567|13582|13567|13582|13567|13582|13567|0
1649214970000|2022-04-06 03:16:10|13582.1|13567.1|13582.1|13567.1|13582.1|13567.1|13582.1|13567.1|0
1649215000000|2022-04-06 03:16:40|13585.8|13570.8|13585.8|13570.8|13585.8|13570.8|13585.8|13570.8|1
1649215030000|2022-04-06 03:17:10|13585.6|13570.6|13585.6|13570.6|13585.6|13570.6|13585.6|13570.6|0
1649215050000|2022-04-06 03:17:30|13585.3|13570.3|13585.3|13570.3|13585.3|13570.3|13585.3|13570.3|0
1649215070000|2022-04-06 03:17:50|13585.8|13570.8|13585.8|13570.8|13585.8|13570.8|13585.8|13570.8|0
1649215100000|2022-04-06 03:18:20|13585.6|13570.6|13585.3|13570.3|13585.6|13570.6|13585.3|13570.3|0
1649215150000|2022-04-06 03:19:10|13585.4|13570.4|13585.4|13570.4|13585.4|13570.4|13585.4|13570.4|0
1649215170000|2022-04-06 03:19:30|13585.8|13570.8|13585.3|13570.3|13585.8|13570.8|13585.3|13570.3|0
1649215180000|2022-04-06 03:19:40|13586.3|13571.3|13586.3|13571.3|13586.3|13571.3|13586.3|13571.3|0
1649215190000|2022-04-06 03:19:50|13585.8|13570.8|13586.3|13571.3|13586.3|13571.3|13585.8|13570.8|1
1649215200000|2022-04-06 03:20:00|13585.1|13570.1|13585.1|13570.1|13585.1|13570.1|13585.1|13570.1|2
1649215210000|2022-04-06 03:20:10|13585.3|13570.3|13585.1|13570.1|13585.3|13570.3|13585.1|13570.1|0
1649215310000|2022-04-06 03:21:50|13587.6|13550.1|13587.6|13550.1|13587.6|13550.1|13587.6|13550.1|1
1649215320000|2022-04-06 03:22:00|13580.9|13543.4|13580.9|13543.4|13580.9|13543.4|13580.9|13543.4|0
1649215330000|2022-04-06 03:22:10|13579.9|13542.4|13579.2|13541.7|13579.9|13542.4|13579.2|13541.7|0
1649215340000|2022-04-06 03:22:20|13579.4|13541.9|13580.9|13543.4|13580.9|13543.4|13579.4|13541.9|0
1649215360000|2022-04-06 03:22:40|13581.2|13543.7|13581.2|13543.7|13581.2|13543.7|13581.2|13543.7|0
1649215390000|2022-04-06 03:23:10|13580.9|13543.4|13580.9|13543.4|13580.9|13543.4|13580.9|13543.4|0
1649215400000|2022-04-06 03:23:20|13581.4|13543.9|13581.4|13543.9|13581.4|13543.9|13581.4|13543.9|2
1649215430000|2022-04-06 03:23:50|13581.2|13543.7|13579.1|13541.6|13581.2|13543.7|13579.1|13541.6|0
1649215440000|2022-04-06 03:24:00|13578.7|13541.2|13578.7|13541.2|13578.7|13541.2|13578.7|13541.2|0
1649215600000|2022-04-06 03:26:40|13575|13550|13580|13542.5|13580|13550|13575|13542.5|1
1649215620000|2022-04-06 03:27:00|13578.2|13540.7|13578.2|13540.7|13578.2|13540.7|13578.2|13540.7|0
1649215680000|2022-04-06 03:28:00|13576.7|13551.7|13580.2|13555.2|13580.2|13555.2|13576.7|13551.7|2
1649215690000|2022-04-06 03:28:10|13576.3|13561.3|13579|13564|13579|13564|13576.3|13561.3|0
1649215760000|2022-04-06 03:29:20|13578.5|13563.5|13579|13564|13579|13564|13578.5|13563.5|0
1649215800000|2022-04-06 03:30:00|13578.6|13563.6|13578.4|13563.4|13578.6|13563.6|13578.4|13563.4|0
1649215910000|2022-04-06 03:31:50|13582.6|13557.6|13581.3|13556.3|13582.6|13557.6|13580.8|13555.8|2
1649215950000|2022-04-06 03:32:30|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|0
1649216010000|2022-04-06 03:33:30|13574.6|13559.6|13574.6|13559.6|13574.6|13559.6|13574.6|13559.6|0
1649216020000|2022-04-06 03:33:40|13574.4|13559.4|13574.4|13559.4|13574.4|13559.4|13574.4|13559.4|0
1649216070000|2022-04-06 03:34:30|13574.1|13559.1|13574.1|13559.1|13574.1|13559.1|13574.1|13559.1|0
1649216110000|2022-04-06 03:35:10|13576.8|13561.8|13576.8|13561.8|13576.8|13561.8|13576.8|13561.8|0
1649216160000|2022-04-06 03:36:00|||||||||1
1649216210000|2022-04-06 03:36:50|13576.6|13561.6|13576.1|13561.1|13576.6|13561.6|13576.1|13561.1|0
1649216220000|2022-04-06 03:37:00|13577.1|13562.1|13576.7|13539.2|13577.1|13562.1|13568.4|13535.3|3
1649216250000|2022-04-06 03:37:30|13576.8|13539.3|13577.3|13539.8|13577.3|13539.8|13576.8|13539.3|0
1649216290000|2022-04-06 03:38:10|13578.4|13540.9|13578.4|13540.9|13578.4|13540.9|13578.4|13540.9|0
1649216510000|2022-04-06 03:41:50|13578|13540.5|13578|13540.5|13578|13540.5|13578|13540.5|2
1649216530000|2022-04-06 03:42:10|13573.3|13548.3|13573.3|13548.3|13573.3|13548.3|13573.3|13548.3|0
1649216540000|2022-04-06 03:42:20|13573.8|13548.8|13573.8|13548.8|13573.8|13548.8|13573.8|13548.8|0
1649216590000|2022-04-06 03:43:10|13573|13548|13566.8|13551.8|13573|13552.6|13566.1|13548|0
1649216600000|2022-04-06 03:43:20|13566.6|13551.6|13564.5|13549.5|13566.8|13551.8|13564.5|13549.5|0
1649216610000|2022-04-06 03:43:30|13564.1|13549.1|13564.1|13549.1|13564.3|13549.3|13564.1|13549.1|0
1649216650000|2022-04-06 03:44:10|13564.3|13549.3|13564.3|13549.3|13564.3|13549.3|13564.3|13549.3|0
1649216660000|2022-04-06 03:44:20|13564.1|13549.1|13564.1|13549.1|13564.1|13549.1|13564.1|13549.1|0
1649216710000|2022-04-06 03:45:10|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|13564.2|13549.2|0
1649217290000|2022-04-06 03:54:50|13563.1|13548.1|13560.6|13545.6|13563.1|13548.1|13560.6|13545.6|0
1649217360000|2022-04-06 03:56:00|13553.9|13538.9|13552.3|13537.3|13553.9|13538.9|13552.3|13537.3|3
1649217710000|2022-04-06 04:01:50|13556|13531|13555.7|13530.7|13556.2|13531.2|13555.7|13530.7|1
1649217810000|2022-04-06 04:03:30|13556|13531|13556|13531|13556|13531|13556|13531|0
1649217860000|2022-04-06 04:04:20|13548.5|13533.5|13548.5|13533.5|13548.5|13533.5|13548.5|13533.5|0
1649218080000|2022-04-06 04:08:00|13543.5|13528.5|13543.6|13528.6|13543.6|13528.6|13543.5|13528.5|0
1649218090000|2022-04-06 04:08:10|13544|13529|13544|13529|13544|13529|13544|13529|0
1649218130000|2022-04-06 04:08:50|13543.5|13528.5|13544|13506.5|13544|13528.5|13543.5|13506.5|1
1649218140000|2022-04-06 04:09:00|13544.9|13507.4|13537.6|13512.6|13544.9|13513|13537.6|13506.5|0
1649218180000|2022-04-06 04:09:40|13536.6|13521.6|13536.6|13521.6|13536.6|13521.6|13536.6|13521.6|1
1649218190000|2022-04-06 04:09:50|13548.9|13533.9|13551.9|13536.9|13556.9|13536.9|13548.9|13531.9|0
1649218240000|2022-04-06 04:10:40|13551.8|13536.8|13551.8|13536.8|13551.9|13536.9|13551.8|13536.8|0
1649218250000|2022-04-06 04:10:50|13551.9|13536.9|13551.9|13536.9|13551.9|13536.9|13551.9|13536.9|0
1649218320000|2022-04-06 04:12:00|13554.5|13539.5|13560|13535|13561.5|13539.5|13554.3|13535|3
1649218330000|2022-04-06 04:12:10|13560.1|13535.1|13568.4|13530.9|13568.4|13535.1|13560.1|13530.9|0
1649218360000|2022-04-06 04:12:40|13568.7|13531.2|13568.9|13531.4|13568.9|13531.4|13568.7|13531.2|1
1649218440000|2022-04-06 04:14:00|13568.4|13530.9|13568.4|13530.9|13568.4|13530.9|13568.4|13530.9|0
1649218460000|2022-04-06 04:14:20|13569.2|13531.7|13569.2|13531.7|13569.2|13531.7|13569.2|13531.7|0
1649218470000|2022-04-06 04:14:30|13568.9|13531.4|13568.9|13531.4|13568.9|13531.4|13568.9|13531.4|0
1649218780000|2022-04-06 04:19:40|13568.8|13531.3|13568.8|13531.3|13568.8|13531.3|13568.8|13531.3|0
1649219360000|2022-04-06 04:29:20|13570.8|13533.3|13570.8|13533.3|13570.8|13533.3|13570.8|13533.3|0
1649219380000|2022-04-06 04:29:40|13566.2|13541.2|13570.8|13545.8|13570.8|13545.8|13566.2|13541.2|0
1649219390000|2022-04-06 04:29:50|13568.6|13553.6|13568.6|13553.6|13568.6|13553.6|13568.6|13553.6|0
1649219410000|2022-04-06 04:30:10|13583.2|13545.7|13576.1|13551.1|13583.2|13551.1|13576.1|13545.7|0
1649219420000|2022-04-06 04:30:20|13570.5|13555.5|13563.5|13548.5|13570.5|13555.5|13563.5|13548.5|0
1649219430000|2022-04-06 04:30:30|13566.2|13551.2|13566.2|13551.2|13566.2|13551.2|13566.2|13551.2|1
1649219440000|2022-04-06 04:30:40|13565.6|13550.6|13565.5|13550.5|13565.6|13550.6|13565.5|13550.5|0
1649219450000|2022-04-06 04:30:50|13568|13553|13568|13553|13568|13553|13568|13553|1
1649219480000|2022-04-06 04:31:20|13569|13554|13568.5|13553.5|13569.5|13554.5|13568.5|13553.5|1
1649219490000|2022-04-06 04:31:30|13567.8|13552.8|13566|13551|13567.8|13552.8|13566|13551|0
1649219500000|2022-04-06 04:31:40|13566.6|13551.6|13566.6|13551.6|13566.6|13551.6|13566.6|13551.6|0
1649219520000|2022-04-06 04:32:00|13568.5|13553.5|13568.5|13553.5|13568.5|13553.5|13568.5|13553.5|0
1649219530000|2022-04-06 04:32:10|13575|13560|13577.5|13562.5|13577.5|13562.5|13575|13560|1
1649219550000|2022-04-06 04:32:30|13577.9|13562.9|13579|13564|13579|13564|13577.9|13562.9|0
1649219570000|2022-04-06 04:32:50|13582|13567|13574.5|13559.5|13582|13567|13574.5|13559.5|1
1649219580000|2022-04-06 04:33:00|13574.8|13559.8|13574.8|13559.8|13574.8|13559.8|13574.8|13559.8|0
1649219600000|2022-04-06 04:33:20|13574.2|13559.2|13574.2|13559.2|13574.2|13559.2|13574.2|13559.2|2
1649219610000|2022-04-06 04:33:30|13574.7|13559.7|13575.2|13560.2|13575.2|13560.2|13574.7|13559.7|0
1649219620000|2022-04-06 04:33:40|13574.8|13559.8|13574.8|13559.8|13574.8|13559.8|13574.8|13559.8|0
1649219690000|2022-04-06 04:34:50|13574.9|13559.9|13575.3|13560.3|13575.3|13560.3|13574.9|13559.9|0
1649219700000|2022-04-06 04:35:00|13576.8|13561.8|13576.7|13561.7|13576.8|13561.8|13576.7|13561.7|0
1649219810000|2022-04-06 04:36:50|13576.8|13561.8|13576.7|13561.7|13576.8|13561.8|13576.7|13561.7|2
1649219920000|2022-04-06 04:38:40|13576.3|13561.3|13576|13561|13576.3|13561.3|13576|13561|0
1649219930000|2022-04-06 04:38:50|13576.3|13561.3|13576.3|13561.3|13576.3|13561.3|13576.3|13561.3|0
1649219940000|2022-04-06 04:39:00|13576.2|13561.2|13576.2|13561.2|13576.2|13561.2|13576.2|13561.2|0
1649219960000|2022-04-06 04:39:20|13576.3|13561.3|13576.3|13561.3|13576.3|13561.3|13576.3|13561.3|0
1649220030000|2022-04-06 04:40:30|13582.4|13567.4|13577.3|13562.3|13582.4|13567.4|13577.3|13562.3|3
1649220190000|2022-04-06 04:43:10|||||||||1
1649220210000|2022-04-06 04:43:30|13576.9|13561.9|13576.9|13561.9|13576.9|13561.9|13576.9|13561.9|0
1649220360000|2022-04-06 04:46:00|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|1
1649220410000|2022-04-06 04:46:50|||||||||1
1649220480000|2022-04-06 04:48:00|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|0
1649220570000|2022-04-06 04:49:30|13577.1|13562.1|13577.1|13562.1|13577.1|13562.1|13577.1|13562.1|0
1649220590000|2022-04-06 04:49:50|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|0
1649220640000|2022-04-06 04:50:40|13576.5|13561.5|13576.5|13561.5|13576.5|13561.5|13576.5|13561.5|0
1649220650000|2022-04-06 04:50:50|13576.9|13561.9|13577.2|13562.2|13577.2|13562.2|13576.9|13561.9|0
1649220660000|2022-04-06 04:51:00|13574.5|13559.5|13574.5|13559.5|13574.5|13559.5|13574.5|13559.5|0
1649220670000|2022-04-06 04:51:10|13575.4|13560.4|13577.2|13562.2|13577.2|13562.2|13575.4|13560.4|0
1649220710000|2022-04-06 04:51:50|13577.4|13562.4|13577.4|13562.4|13577.4|13562.4|13577.4|13562.4|2
1649220760000|2022-04-06 04:52:40|13577.2|13562.2|13577.4|13562.4|13578|13563|13577.2|13562.2|0
1649220770000|2022-04-06 04:52:50|13577.5|13562.5|13577.4|13562.4|13579|13564|13577.4|13562.4|0
1649220900000|2022-04-06 04:55:00|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|13577.2|13562.2|0
1649221090000|2022-04-06 04:58:10|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|13577.3|13562.3|1
1649221230000|2022-04-06 05:00:30|13579.3|13564.3|13578.8|13563.8|13579.8|13564.8|13578.8|13563.8|0
1649221240000|2022-04-06 05:00:40|13579.3|13564.3|13579.3|13564.3|13579.3|13564.3|13579.3|13564.3|0
1649221250000|2022-04-06 05:00:50|13579.1|13564.1|13578.3|13563.3|13579.1|13564.1|13578.3|13563.3|0
1649221260000|2022-04-06 05:01:00|13581.2|13566.2|13579.3|13564.3|13582.3|13567.3|13579.3|13564.3|1
1649221290000|2022-04-06 05:01:30|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|1
1649221300000|2022-04-06 05:01:40|13579.3|13564.3|13579.3|13564.3|13579.3|13564.3|13579.3|13564.3|0
1649221550000|2022-04-06 05:05:50|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|0
1649221800000|2022-04-06 05:10:00|||||||||1
1649222690000|2022-04-06 05:24:50|13579|13564|13578.5|13563.5|13579|13564|13578.5|13563.5|0
1649222700000|2022-04-06 05:25:00|13578.3|13563.3|13578.3|13563.3|13578.3|13563.3|13578.3|13563.3|0
1649222710000|2022-04-06 05:25:10|13578|13563|13578|13563|13578|13563|13578|13563|0
1649222720000|2022-04-06 05:25:20|13577.4|13562.4|13576|13561|13577.4|13562.4|13576|13561|0
1649222730000|2022-04-06 05:25:30|13575.8|13560.8|13575.5|13560.5|13575.8|13560.8|13575.5|13560.5|0
1649222740000|2022-04-06 05:25:40|13576.7|13561.7|13575.7|13560.7|13576.7|13561.7|13575.7|13560.7|0
1649222750000|2022-04-06 05:25:50|13580.7|13565.7|13580.5|13565.5|13580.7|13565.7|13580.5|13565.5|0
1649222760000|2022-04-06 05:26:00|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|13579.5|13564.5|0
1649222770000|2022-04-06 05:26:10|13579.4|13564.4|13579.4|13564.4|13579.4|13564.4|13579.4|13564.4|0
1649222800000|2022-04-06 05:26:40|13582|13567|13583.2|13568.2|13583.2|13568.2|13582|13567|1
1649222830000|2022-04-06 05:27:10|13580.7|13565.7|13582.8|13567.8|13582.8|13567.8|13580.7|13565.7|0
1649222850000|2022-04-06 05:27:30|13581.9|13566.9|13578.6|13563.6|13581.9|13566.9|13578.6|13563.6|0
1649222930000|2022-04-06 05:28:50|13579.9|13564.9|13583.2|13568.2|13583.2|13568.2|13579.9|13564.9|0
1649222940000|2022-04-06 05:29:00|13582.5|13567.5|13578.7|13563.7|13582.5|13567.5|13578.7|13563.7|3
1649222990000|2022-04-06 05:29:50|13583|13558|13581.1|13556.1|13583|13558|13581.1|13556.1|0
1649223010000|2022-04-06 05:30:10|13580.7|13555.7|13580.7|13555.7|13580.7|13555.7|13580.7|13555.7|0
1649223110000|2022-04-06 05:31:50|13580.2|13555.2|13579.9|13554.9|13580.2|13555.2|13579.9|13554.9|2
1649223140000|2022-04-06 05:32:20|13575.2|13560.2|13575.9|13560.9|13575.9|13560.9|13575.2|13560.2|0
1649223190000|2022-04-06 05:33:10|13576.1|13561.1|13576.4|13561.4|13576.4|13561.4|13576.1|13561.1|0
1649223310000|2022-04-06 05:35:10|13581.7|13556.7|13576.5|13561.5|13581.7|13561.5|13576.5|13556.7|0
1649223360000|2022-04-06 05:36:00|13576.4|13561.4|13576.4|13561.4|13576.4|13561.4|13576.4|13561.4|0
1649223400000|2022-04-06 05:36:40|13576.3|13561.3|13575.3|13560.3|13576.3|13561.3|13575.3|13560.3|0
1649223410000|2022-04-06 05:36:50|13574.8|13559.8|13574.3|13559.3|13574.8|13559.8|13574.3|13559.3|0
1649223460000|2022-04-06 05:37:40|13574.6|13559.6|13574.6|13559.6|13574.6|13559.6|13574.6|13559.6|0
1649223480000|2022-04-06 05:38:00|13574.1|13559.1|13574.1|13559.1|13574.1|13559.1|13574.1|13559.1|0
1649223570000|2022-04-06 05:39:30|13573.8|13558.8|13573.8|13558.8|13573.8|13558.8|13573.8|13558.8|0
1649223670000|2022-04-06 05:41:10|13573.7|13558.7|13573.7|13558.7|13573.7|13558.7|13573.7|13558.7|0
1649223730000|2022-04-06 05:42:10|13574.1|13559.1|13574.1|13559.1|13574.1|13559.1|13574.1|13559.1|0
1649223750000|2022-04-06 05:42:30|13573.7|13558.7|13573.7|13558.7|13573.7|13558.7|13573.7|13558.7|0
1649224010000|2022-04-06 05:46:50|13572.6|13557.6|13572.7|13557.7|13572.7|13557.7|13572.6|13557.6|0
1649224020000|2022-04-06 05:47:00|13573.1|13558.1|13573.1|13558.1|13573.1|13558.1|13573.1|13558.1|0
1649224350000|2022-04-06 05:52:30|13573.3|13535.8|13564.8|13549.8|13573.3|13550.1|13564.7|13535.8|1
1649224360000|2022-04-06 05:52:40|13564.1|13549.1|13564.6|13549.6|13564.6|13549.6|13564.1|13549.1|0
1649224370000|2022-04-06 05:52:50|13572.6|13557.6|13576.7|13561.7|13576.8|13561.8|13572.6|13557.6|1
1649224380000|2022-04-06 05:53:00|13575.7|13560.7|13574.7|13559.7|13575.7|13560.7|13574.7|13559.7|0
1649224400000|2022-04-06 05:53:20|13575.1|13560.1|13575.8|13560.8|13575.8|13560.8|13575.1|13560.1|0
1649224410000|2022-04-06 05:53:30|13576.8|13561.8|13578.8|13563.8|13578.8|13563.8|13576.8|13561.8|0
1649224420000|2022-04-06 05:53:40|13578.5|13563.5|13578.6|13563.6|13578.6|13563.6|13578.5|13563.5|1
1649224440000|2022-04-06 05:54:00|13577.1|13562.1|13578.6|13563.6|13578.6|13563.6|13577.1|13562.1|0
1649224480000|2022-04-06 05:54:40|13578.5|13563.5|13578.5|13563.5|13578.5|13563.5|13578.5|13563.5|0
1649224490000|2022-04-06 05:54:50|13578.6|13563.6|13578.6|13563.6|13578.6|13563.6|13578.6|13563.6|0
1649224500000|2022-04-06 05:55:00|13578.1|13563.1|13578.1|13563.1|13578.1|13563.1|13578.1|13563.1|0
1649224510000|2022-04-06 05:55:10|||||||||1
1649224520000|2022-04-06 05:55:20|13578.6|13563.6|13578.6|13563.6|13578.6|13563.6|13578.6|13563.6|1
1649224560000|2022-04-06 05:56:00|13578.1|13563.1|13578.1|13563.1|13578.1|13563.1|13578.1|13563.1|3
1649224600000|2022-04-06 05:56:40|||||||||1
1649224610000|2022-04-06 05:56:50|13577.6|13562.6|13578.1|13563.1|13578.1|13563.1|13577.6|13562.6|0
1649224620000|2022-04-06 05:57:00|13577.4|13562.4|13577.4|13562.4|13577.4|13562.4|13577.4|13562.4|1
1649224630000|2022-04-06 05:57:10|13577|13562|13577|13562|13577|13562|13577|13562|0
1649224670000|2022-04-06 05:57:50|13576.8|13561.8|13577.5|13562.5|13577.5|13562.5|13576.8|13561.8|13
1649224680000|2022-04-06 05:58:00|13577.9|13562.9|13576.9|13551.9|13577.9|13562.9|13576.9|13551.9|9
1649224690000|2022-04-06 05:58:10|13575.4|13550.4|13575.4|13550.4|13575.4|13550.4|13575.4|13550.4|0
1649224720000|2022-04-06 05:58:40|13574.7|13549.7|13568.5|13553.5|13575.4|13553.8|13568.5|13549.7|8
1649224730000|2022-04-06 05:58:50|13568.1|13553.1|13567.5|13552.5|13568.1|13553.1|13567|13552|3
1649224740000|2022-04-06 05:59:00|13566.8|13551.8|13564.2|13549.2|13573.4|13552.7|13564.2|13546.8|0
1649224750000|2022-04-06 05:59:10|13562.2|13547.2|13564.2|13549.2|13565.2|13550.2|13562.2|13547.2|0
1649224760000|2022-04-06 05:59:20|13570.1|13545.1|13572.5|13547.5|13572.5|13547.5|13570.1|13545.1|0
1649224770000|2022-04-06 05:59:30|13573.3|13548.3|13573.3|13548.3|13573.3|13548.3|13573.3|13548.3|0
1649224780000|2022-04-06 05:59:40|13572.9|13547.9|13572.9|13547.9|13572.9|13547.9|13572.9|13547.9|0
1649224810000|2022-04-06 06:00:10|13568.1|13553.1|13568|13553|13568.1|13553.1|13568|13553|0
1649224830000|2022-04-06 06:00:30|13567.6|13552.6|13572.9|13547.9|13572.9|13552.6|13567.6|13547.9|0
1649224840000|2022-04-06 06:00:40|13573.6|13548.6|13573.6|13548.6|13573.6|13548.6|13573.6|13548.6|0
1649224860000|2022-04-06 06:01:00|13568.5|13553.5|13571.5|13546.5|13571.5|13553.5|13567.9|13546.5|0
1649224900000|2022-04-06 06:01:40|13570.6|13545.6|13567.1|13552.1|13571.1|13552.1|13567.1|13545.6|0
1649224910000|2022-04-06 06:01:50|13562.7|13547.7|13565|13550|13565|13550|13562.7|13547.7|1
1649224920000|2022-04-06 06:02:00|13565.5|13550.5|13566|13541|13567|13550.5|13565.5|13541|1
1649224970000|2022-04-06 06:02:50|13566.1|13541.1|13566.5|13541.5|13566.5|13541.5|13566.1|13541.1|0
1649225000000|2022-04-06 06:03:20|13566.6|13541.6|13567|13542|13567|13542|13566.6|13541.6|0
1649225040000|2022-04-06 06:04:00|13565.5|13540.5|13561|13546|13566|13546|13558|13538|0
1649225100000|2022-04-06 06:05:00|13560.6|13545.6|13559.3|13544.3|13560.6|13545.6|13559.3|13544.3|0
1649225110000|2022-04-06 06:05:10|13559|13544|13559|13544|13559|13544|13559|13544|0
1649225130000|2022-04-06 06:05:30|13558.6|13543.6|13557.5|13542.5|13558.6|13543.6|13557.5|13542.5|0
1649225160000|2022-04-06 06:06:00|13558|13543|13556.2|13541.2|13559.2|13544.2|13556.1|13541.1|0
1649225170000|2022-04-06 06:06:10|13556.6|13541.6|13556.6|13541.6|13556.6|13541.6|13556.6|13541.6|0
1649225200000|2022-04-06 06:06:40|13557|13542|13557|13542|13557|13542|13557|13542|0
1649225210000|2022-04-06 06:06:50|13556.7|13541.7|13556.1|13541.1|13557|13542|13555.5|13540.5|0
1649225220000|2022-04-06 06:07:00|13556|13541|13555|13540|13556|13541|13555|13540|0
1649225230000|2022-04-06 06:07:10|13554.5|13539.5|13554.5|13539.5|13554.5|13539.5|13554.5|13539.5|0
1649225250000|2022-04-06 06:07:30|13553.6|13538.6|13553.6|13538.6|13553.6|13538.6|13553.6|13538.6|0
1649225260000|2022-04-06 06:07:40|13553.7|13538.7|13554.1|13539.1|13554.1|13539.1|13553.7|13538.7|0
1649225280000|2022-04-06 06:08:00|13550.4|13535.4|13541.7|13504.2|13550.4|13535.4|13541.7|13504.2|6
1649225290000|2022-04-06 06:08:10|13541.6|13504.1|13532.5|13507.5|13541.6|13508.2|13532.5|13498.7|0
1649225300000|2022-04-06 06:08:20|13539.7|13502.2|13542.7|13505.2|13542.7|13505.2|13539.7|13502.2|0
1649225310000|2022-04-06 06:08:30|13543.1|13505.6|13544.2|13506.7|13544.2|13506.7|13543.1|13505.6|0
1649225320000|2022-04-06 06:08:40|13543.7|13506.2|13544.1|13506.6|13544.2|13506.7|13543.4|13505.9|0
1649225330000|2022-04-06 06:08:50|13543.6|13506.1|13536.3|13511.3|13544.6|13511.7|13536.3|13504.2|17
1649225340000|2022-04-06 06:09:00|13536.6|13511.6|13535.5|13510.5|13537|13512|13535.5|13510.5|0
1649225350000|2022-04-06 06:09:10|13536|13511|13535.5|13510.5|13536|13511|13535.5|13510.5|0
1649225360000|2022-04-06 06:09:20|13536|13511|13535.8|13510.8|13536|13511|13535.8|13510.8|0
1649225370000|2022-04-06 06:09:30|13535.5|13510.5|13535.8|13510.8|13535.8|13510.8|13535.5|13510.5|0
1649225380000|2022-04-06 06:09:40|13535.4|13510.4|13535.4|13510.4|13535.4|13510.4|13535.4|13510.4|0
1649225400000|2022-04-06 06:10:00|13535.3|13510.3|13536|13498.5|13537.6|13510.3|13532.9|13498.2|0
1649225410000|2022-04-06 06:10:10|13536.7|13499.2|13531.3|13506.3|13536.7|13506.3|13531.3|13499.2|0
1649225430000|2022-04-06 06:10:30|13533.8|13508.8|13533.8|13508.8|13533.8|13508.8|13533.8|13508.8|0
1649225460000|2022-04-06 06:11:00|13540.4|13502.9|13533.4|13508.4|13540.4|13513.4|13528.4|13502.9|0
1649225470000|2022-04-06 06:11:10|13533.7|13508.7|13533.7|13508.7|13533.7|13508.7|13533.7|13508.7|0
1649225490000|2022-04-06 06:11:30|13529.9|13514.9|13529.9|13514.9|13529.9|13514.9|13529.9|13514.9|0
1649225520000|2022-04-06 06:12:00|13535.8|13510.8|13533.6|13508.6|13537.4|13517.2|13531.4|13508.6|1
1649225530000|2022-04-06 06:12:10|13529.3|13514.3|13531.1|13516.1|13531.1|13516.1|13529.3|13514.3|0
1649225560000|2022-04-06 06:12:40|13541.4|13503.9|13539.6|13502.1|13541.4|13503.9|13539.6|13502.1|0
1649225570000|2022-04-06 06:12:50|13533.6|13508.6|13533.6|13508.6|13533.6|13508.6|13533.6|13508.6|0
1649225580000|2022-04-06 06:13:00|13533.9|13508.9|13532.9|13507.9|13533.9|13508.9|13532.9|13507.9|0
1649225640000|2022-04-06 06:14:00|13533.9|13508.9|13531.9|13506.9|13533.9|13508.9|13531.9|13506.9|0
1649225670000|2022-04-06 06:14:30|13523.2|13508.2|13520.7|13505.7|13523.2|13508.2|13520.6|13505.6|0
1649225680000|2022-04-06 06:14:40|13521.1|13506.1|13521.1|13506.1|13521.1|13506.1|13521.1|13506.1|0
1649225700000|2022-04-06 06:15:00|13530.9|13493.4|13521.4|13496.4|13530.9|13496.4|13521.4|13493.4|1
1649225710000|2022-04-06 06:15:10|13521.6|13496.6|13521.4|13496.4|13521.6|13496.6|13521.4|13496.4|0
1649225760000|2022-04-06 06:16:00|13521.7|13496.7|13521.3|13496.3|13521.7|13496.7|13521.3|13496.3|0
1649225770000|2022-04-06 06:16:10|13518.9|13493.9|13517.9|13492.9|13518.9|13493.9|13517.9|13492.9|13
1649225780000|2022-04-06 06:16:20|13516.4|13491.4|13516.2|13491.2|13516.4|13491.4|13516.2|13491.2|0
1649225790000|2022-04-06 06:16:30|13515.4|13490.4|13515.4|13490.4|13515.4|13490.4|13515.4|13490.4|0
1649225820000|2022-04-06 06:17:00|13514.9|13489.9|13516.2|13478.7|13517.5|13494.8|13506.5|13478.3|4
1649225830000|2022-04-06 06:17:10|13516.1|13478.6|13517.8|13480.3|13517.8|13480.3|13516.1|13478.6|0
1649225840000|2022-04-06 06:17:20|13517.7|13480.2|13510.6|13485.6|13518.3|13486.9|13510.6|13480.2|0
1649225870000|2022-04-06 06:17:50|13508.4|13483.4|13514.7|13477.2|13514.7|13483.4|13508.4|13474.7|1
1649225880000|2022-04-06 06:18:00|13514.2|13476.7|13513.7|13476.2|13514.3|13476.8|13513.5|13476|0
1649225890000|2022-04-06 06:18:10|13513.9|13476.4|13513.9|13476.4|13513.9|13476.4|13513.9|13476.4|0
1649225940000|2022-04-06 06:19:00|13513.4|13475.9|13513.4|13475.9|13513.4|13475.9|13513.4|13475.9|0
1649225960000|2022-04-06 06:19:20|13513.3|13475.8|13513|13475.5|13513.3|13475.8|13512.9|13475.4|2
1649225970000|2022-04-06 06:19:30|13500.4|13485.4|13513|13475.5|13513|13485.4|13500.4|13475.5|0
1649225980000|2022-04-06 06:19:40|13499.7|13484.7|13513|13475.5|13513|13484.7|13499.7|13475.2|0
1649225990000|2022-04-06 06:19:50|13512.7|13475.2|13511.2|13473.7|13512.7|13481.3|13504.4|13473.7|1
1649226000000|2022-04-06 06:20:00|13513|13475.5|13505.8|13480.8|13513|13481.6|13505.8|13475.5|0
1649226040000|2022-04-06 06:20:40|13505.4|13480.4|13505.4|13480.4|13505.4|13480.4|13505.4|13480.4|0
1649226050000|2022-04-06 06:20:50|13505.3|13480.3|13504.6|13479.6|13505.3|13480.3|13503.9|13478.9|0
1649226060000|2022-04-06 06:21:00|13503.2|13478.2|13504.3|13479.3|13505.3|13480.3|13503.2|13478.2|0
1649226100000|2022-04-06 06:21:40|13516.7|13491.7|13514.4|13499.4|13517.8|13502.8|13514.4|13491.7|1
1649226110000|2022-04-06 06:21:50|13518|13493|13511.4|13486.4|13519.1|13493|13511.4|13481.2|0
1649226120000|2022-04-06 06:22:00|13509.6|13484.6|13505.1|13480.1|13514.6|13484.6|13505.1|13477.1|3
1649226130000|2022-04-06 06:22:10|13504.6|13479.6|13503.5|13478.5|13504.6|13479.6|13503.5|13478.5|2
1649226140000|2022-04-06 06:22:20|13503.9|13478.9|13508.3|13483.3|13508.3|13489.9|13503.9|13478.9|2
1649226150000|2022-04-06 06:22:30|13503.9|13478.9|13506.9|13491.9|13509.7|13491.9|13499.9|13478.9|5
1649226160000|2022-04-06 06:22:40|13509.9|13494.9|13512.9|13497.9|13513.4|13498.4|13509.9|13494.9|2
1649226170000|2022-04-06 06:22:50|13513|13498|13531|13493.5|13532.1|13498.4|13513|13488.2|0
1649226180000|2022-04-06 06:23:00|13530.6|13493.1|13530.4|13492.9|13530.6|13498.6|13520.9|13490.7|0
1649226190000|2022-04-06 06:23:10|13529.4|13491.9|13522.9|13497.9|13529.4|13497.9|13522.9|13491.1|1
1649226200000|2022-04-06 06:23:20|13523.8|13498.8|13522.8|13497.8|13523.8|13498.8|13522.8|13497.8|0
1649226210000|2022-04-06 06:23:30|13522.3|13497.3|13522.3|13497.3|13522.3|13497.3|13522.3|13497.3|0
1649226220000|2022-04-06 06:23:40|13521.8|13496.8|13515.8|13500.8|13521.8|13500.8|13515.8|13496.8|0
1649226230000|2022-04-06 06:23:50|13515.9|13500.9|13517.8|13502.8|13517.8|13502.8|13515.9|13500.9|0
1649226240000|2022-04-06 06:24:00|13517.9|13502.9|13526|13501|13533.6|13502.9|13517.9|13495.1|0
1649226250000|2022-04-06 06:24:10|13532.6|13495.1|13524.9|13499.9|13532.6|13501|13524.9|13495.1|0
1649226260000|2022-04-06 06:24:20|13537.1|13499.6|13536.5|13499|13537.1|13499.6|13536.5|13499|1
1649226270000|2022-04-06 06:24:30|13536.1|13498.6|13534.4|13496.9|13536.1|13498.6|13533.6|13496.1|0
1649226280000|2022-04-06 06:24:40|13533.6|13496.1|13533.4|13495.9|13533.6|13496.1|13532.6|13495.1|0
1649226300000|2022-04-06 06:25:00|13533|13495.5|13533|13495.5|13533|13495.5|13533|13495.5|0
1649226330000|2022-04-06 06:25:30|13532.3|13494.8|13532.3|13494.8|13532.3|13494.8|13532.3|13494.8|0
1649226420000|2022-04-06 06:27:00|13532.6|13495.1|13525.7|13500.7|13532.6|13500.7|13525.7|13495.1|4
1649226430000|2022-04-06 06:27:10|13523.9|13498.9|13517.9|13502.9|13523.9|13503.7|13517.9|13498.9|0
1649226440000|2022-04-06 06:27:20|13518.4|13503.4|13524.1|13499.1|13524.1|13505.2|13517.9|13499.1|2
1649226450000|2022-04-06 06:27:30|13525.9|13500.9|13525|13500|13525.9|13500.9|13525|13500|1
1649226460000|2022-04-06 06:27:40|13525.5|13500.5|13526.1|13501.1|13527.4|13506.2|13516.5|13498.1|8
1649226470000|2022-04-06 06:27:50|13522.1|13507.1|13521.1|13506.1|13522.1|13507.1|13516.6|13501.6|4
1649226480000|2022-04-06 06:28:00|13520.9|13505.9|13518.1|13503.1|13520.9|13505.9|13513.6|13498.6|2
1649226490000|2022-04-06 06:28:10|13519.6|13504.6|13520.6|13505.6|13520.6|13505.6|13514.6|13499.6|5
1649226500000|2022-04-06 06:28:20|13520|13505|13514.4|13499.4|13520.1|13505.1|13513.6|13498.6|4
1649226510000|2022-04-06 06:28:30|13517.6|13502.6|13512.6|13497.6|13518.5|13503.5|13512.6|13497.6|2
1649226520000|2022-04-06 06:28:40|13517.6|13502.6|13519.4|13504.4|13519.6|13504.6|13517.6|13502.6|1
1649226530000|2022-04-06 06:28:50|13518.1|13503.1|13511.1|13496.1|13518.1|13503.1|13511.1|13496.1|9
1649226540000|2022-04-06 06:29:00|13511.9|13496.9|13505.4|13480.4|13513.9|13496.9|13505.4|13480.4|18
1649226550000|2022-04-06 06:29:10|13504.6|13479.6|13504.6|13479.6|13504.6|13479.6|13504.6|13479.6|0
1649226570000|2022-04-06 06:29:30|13505|13480|13502.5|13487.5|13505|13487.5|13502.5|13480|0
1649226580000|2022-04-06 06:29:40|13500.3|13485.3|13506.9|13481.9|13506.9|13485.3|13500.3|13479.6|3
1649226590000|2022-04-06 06:29:50|13506.5|13481.5|13501.8|13486.8|13506.5|13486.8|13501.8|13481.5|1
1649226600000|2022-04-06 06:30:00|13502.5|13487.5|13503.5|13488.5|13503.5|13488.5|13502.5|13487.5|0
1649226620000|2022-04-06 06:30:20|13504.1|13489.1|13499|13484|13504.5|13489.5|13499|13484|6
1649226640000|2022-04-06 06:30:40|13498.6|13483.6|13497.5|13482.5|13498.6|13483.6|13497.5|13482.5|2
1649226650000|2022-04-06 06:30:50|13494.5|13479.5|13492.5|13477.5|13494.5|13479.5|13492.5|13477.5|3
1649226660000|2022-04-06 06:31:00|13494|13479|13493|13478|13494.5|13479.5|13492.5|13477.5|6
1649226670000|2022-04-06 06:31:10|13493.4|13478.4|13493|13478|13495.5|13480.5|13492.5|13477.5|4
1649226680000|2022-04-06 06:31:20|13495.5|13480.5|13495.5|13480.5|13495.5|13480.5|13495.5|13480.5|3
1649226690000|2022-04-06 06:31:30|13494.8|13479.8|13499|13484|13499|13484|13493|13478|7
1649226700000|2022-04-06 06:31:40|13498.9|13483.9|13494|13479|13498.9|13483.9|13493.5|13478.5|3
1649226710000|2022-04-06 06:31:50|13497.5|13482.5|13494|13479|13497.5|13482.5|13494|13479|3
1649226720000|2022-04-06 06:32:00|13493.3|13478.3|13494|13479|13494|13479|13492.5|13477.5|3
1649226730000|2022-04-06 06:32:10|13493|13478|13493.5|13478.5|13496.5|13481.5|13493|13478|0
1649226740000|2022-04-06 06:32:20|13493.6|13478.6|13494|13479|13494|13479|13493.6|13478.6|0
1649226750000|2022-04-06 06:32:30|13494.9|13479.9|13498.5|13483.5|13499|13484|13494.9|13479.9|1
1649226760000|2022-04-06 06:32:40|13498|13483|13494.5|13479.5|13498|13483|13494.5|13479.5|0
1649226770000|2022-04-06 06:32:50|13494.9|13479.9|13494.6|13479.6|13495|13480|13494.5|13479.5|3
1649226780000|2022-04-06 06:33:00|13495|13480|13494.6|13479.6|13498.5|13483.5|13494.1|13479.1|4
1649226790000|2022-04-06 06:33:10|13495|13480|13498.5|13483.5|13504.8|13489.8|13495|13480|9
1649226800000|2022-04-06 06:33:20|13498.3|13483.3|13497.5|13482.5|13498.3|13483.3|13497.5|13482.5|3
1649226810000|2022-04-06 06:33:30|13497.2|13482.2|13496|13481|13497.2|13482.2|13495|13480|3
1649226820000|2022-04-06 06:33:40|13500.5|13485.5|13506.1|13491.1|13508.8|13493.8|13496.5|13481.5|3
1649226830000|2022-04-06 06:33:50|13504|13489|13503|13488|13504.5|13489.5|13503|13488|1
1649226840000|2022-04-06 06:34:00|13502.6|13487.6|13502|13487|13502.6|13487.6|13501.8|13486.8|3
1649226850000|2022-04-06 06:34:10|13502.3|13487.3|13500|13485|13502.3|13487.3|13500|13485|2
1649226860000|2022-04-06 06:34:20|13499.8|13484.8|13508.3|13493.3|13509.3|13494.3|13499.8|13484.8|12
1649226870000|2022-04-06 06:34:30|13507.8|13492.8|13505.8|13490.8|13508.3|13493.3|13504.8|13489.8|5
1649226880000|2022-04-06 06:34:40|13504.8|13489.8|13504.3|13489.3|13504.8|13489.8|13503.8|13488.8|4
1649226890000|2022-04-06 06:34:50|13503.9|13488.9|13503.8|13488.8|13503.9|13488.9|13500.8|13485.8|6
1649226900000|2022-04-06 06:35:00|13503.1|13488.1|13501.1|13486.1|13503.1|13488.1|13501.1|13486.1|4
1649226910000|2022-04-06 06:35:10|13502.2|13487.2|13505.5|13490.5|13507|13492|13502.2|13487.2|15
1649226920000|2022-04-06 06:35:20|13506.3|13491.3|13507.5|13492.5|13507.5|13492.5|13503.7|13488.7|3
1649226930000|2022-04-06 06:35:30|13503.7|13488.7|13503.3|13488.3|13504|13489|13503.2|13488.2|5
1649226940000|2022-04-06 06:35:40|13503.7|13488.7|13504.5|13489.5|13508.5|13493.5|13501.9|13486.9|6
1649226950000|2022-04-06 06:35:50|13505.4|13490.4|13503.5|13488.5|13508.5|13493.5|13503.1|13488.1|6
1649226960000|2022-04-06 06:36:00|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|2
1649226970000|2022-04-06 06:36:10|13503.5|13488.5|13504.5|13489.5|13504.5|13489.5|13503.5|13488.5|2
1649226980000|2022-04-06 06:36:20|13505.6|13490.6|13523.1|13508.1|13523.1|13508.1|13504.5|13489.5|27
1649226990000|2022-04-06 06:36:30|13521.5|13506.5|13522.1|13507.1|13523.7|13508.7|13509|13494|19
1649227000000|2022-04-06 06:36:40|13521.9|13506.9|13513.6|13498.6|13521.9|13506.9|13510|13495|6
1649227010000|2022-04-06 06:36:50|13513.2|13498.2|13510.9|13495.9|13513.7|13498.7|13510.6|13495.6|9
1649227020000|2022-04-06 06:37:00|13511.4|13496.4|13508.4|13493.4|13511.4|13496.4|13504.4|13489.4|6
1649227030000|2022-04-06 06:37:10|13508.5|13493.5|13511.7|13496.7|13511.7|13496.7|13505.2|13490.2|3
1649227040000|2022-04-06 06:37:20|13507.9|13492.9|13508.4|13493.4|13511.9|13496.9|13500.6|13485.6|6
1649227050000|2022-04-06 06:37:30|13508.6|13493.6|13510|13495|13510|13495|13506.9|13491.9|6
1649227060000|2022-04-06 06:37:40|13510.1|13495.1|13511|13496|13511.5|13496.5|13506.6|13491.6|5
1649227070000|2022-04-06 06:37:50|13511.5|13496.5|13507.4|13492.4|13511.5|13496.5|13503.4|13488.4|4
1649227080000|2022-04-06 06:38:00|13507.8|13492.8|13508.4|13493.4|13508.9|13493.9|13507.4|13492.4|6
1649227090000|2022-04-06 06:38:10|13508.9|13493.9|13511.6|13496.6|13511.6|13496.6|13508.9|13493.9|2
1649227100000|2022-04-06 06:38:20|13512|13497|13511.5|13496.5|13512|13497|13509.5|13494.5|4
1649227110000|2022-04-06 06:38:30|13511.4|13496.4|13511.5|13496.5|13511.9|13496.9|13508|13493|3
1649227120000|2022-04-06 06:38:40|13511.9|13496.9|13511.5|13496.5|13511.9|13496.9|13511|13496|6
1649227130000|2022-04-06 06:38:50|13511.1|13496.1|13511|13496|13512|13497|13510.4|13495.4|9
1649227140000|2022-04-06 06:39:00|13510.5|13495.5|13501.5|13486.5|13510.5|13495.5|13498|13483|14
1649227150000|2022-04-06 06:39:10|13501.4|13486.4|13501.5|13486.5|13503|13488|13501.4|13486.4|0
1649227160000|2022-04-06 06:39:20|13501.3|13486.3|13504.2|13489.2|13504.2|13489.2|13500|13485|3
1649227170000|2022-04-06 06:39:30|13503.6|13488.6|13501.7|13486.7|13505.9|13490.9|13500.4|13485.4|3
1649227180000|2022-04-06 06:39:40|13502.4|13487.4|13507.9|13492.9|13507.9|13492.9|13502.4|13487.4|6
1649227190000|2022-04-06 06:39:50|13506.2|13491.2|13503.7|13488.7|13506.2|13491.2|13502.7|13487.7|4
1649227200000|2022-04-06 06:40:00|13506.7|13491.7|13504.4|13489.4|13506.7|13491.7|13503.7|13488.7|2
1649227220000|2022-04-06 06:40:20|13507.4|13492.4|13514.4|13499.4|13514.4|13499.4|13504.4|13489.4|6
1649227230000|2022-04-06 06:40:30|13512.4|13497.4|13506.7|13491.7|13512.9|13497.9|13506.7|13491.7|2
1649227240000|2022-04-06 06:40:40|13504.7|13489.7|13508.4|13493.4|13508.9|13493.9|13504.7|13489.7|2
1649227250000|2022-04-06 06:40:50|13507.5|13492.5|13504.7|13489.7|13510.4|13495.4|13503.9|13488.9|5
1649227260000|2022-04-06 06:41:00|13504.2|13489.2|13505.4|13490.4|13508.9|13493.9|13504.2|13489.2|3
1649227270000|2022-04-06 06:41:10|13504.4|13489.4|13505.4|13490.4|13505.4|13490.4|13504.4|13489.4|1
1649227280000|2022-04-06 06:41:20|13508.9|13493.9|13505.4|13490.4|13508.9|13493.9|13505.4|13490.4|0
1649227290000|2022-04-06 06:41:30|13505.5|13490.5|13507.6|13492.6|13507.6|13492.6|13505.5|13490.5|0
1649227300000|2022-04-06 06:41:40|13507|13492|13508.9|13493.9|13508.9|13493.9|13507|13492|0
1649227310000|2022-04-06 06:41:50|13508.7|13493.7|13509.4|13494.4|13510.4|13495.4|13506.4|13491.4|3
1649227320000|2022-04-06 06:42:00|13509.1|13494.1|13507.4|13492.4|13509.1|13494.1|13507.4|13492.4|0
1649227330000|2022-04-06 06:42:10|13506.7|13491.7|13507.8|13492.8|13508.2|13493.2|13506.7|13491.7|0
1649227340000|2022-04-06 06:42:20|13508.2|13493.2|13509.7|13494.7|13509.7|13494.7|13508.2|13493.2|0
1649227350000|2022-04-06 06:42:30|13509.9|13494.9|13511.4|13496.4|13511.9|13496.9|13509.9|13494.9|1
1649227360000|2022-04-06 06:42:40|13510.7|13495.7|13510.7|13495.7|13511.2|13496.2|13510.7|13495.7|0
1649227370000|2022-04-06 06:42:50|13510.2|13495.2|13505.3|13490.3|13511.7|13496.7|13505.3|13490.3|5
1649227380000|2022-04-06 06:43:00|13505.9|13490.9|13509.3|13494.3|13509.8|13494.8|13505.9|13490.9|0
1649227390000|2022-04-06 06:43:10|13510.8|13495.8|13507|13492|13510.8|13495.8|13503.8|13488.8|7
1649227400000|2022-04-06 06:43:20|13507.1|13492.1|13507.8|13492.8|13508.3|13493.3|13505.3|13490.3|1
1649227410000|2022-04-06 06:43:30|13508|13493|13508.8|13493.8|13508.8|13493.8|13507.5|13492.5|2
1649227420000|2022-04-06 06:43:40|13507.8|13492.8|13510.3|13495.3|13510.3|13495.3|13507.8|13492.8|5
1649227430000|2022-04-06 06:43:50|13509.7|13494.7|13509.5|13494.5|13511.3|13496.3|13509.3|13494.3|4
1649227440000|2022-04-06 06:44:00|13509.8|13494.8|13509.3|13494.3|13510.9|13495.9|13507.3|13492.3|6
1649227450000|2022-04-06 06:44:10|13509.7|13494.7|13503.3|13488.3|13509.8|13494.8|13502.2|13487.2|16
1649227460000|2022-04-06 06:44:20|13503.5|13488.5|13504.3|13489.3|13504.3|13489.3|13503.5|13488.5|0
1649227470000|2022-04-06 06:44:30|13504.8|13489.8|13498.5|13483.5|13507.3|13492.3|13498.5|13483.5|12
1649227480000|2022-04-06 06:44:40|13501|13486|13501|13486|13502|13487|13500|13485|6
1649227490000|2022-04-06 06:44:50|13501.2|13486.2|13502.5|13487.5|13502.5|13487.5|13500.5|13485.5|3
1649227500000|2022-04-06 06:45:00|13503|13488|13500.5|13485.5|13503|13488|13499|13484|3
1649227510000|2022-04-06 06:45:10|13501.6|13486.6|13502.5|13487.5|13502.5|13487.5|13501.6|13486.6|3
1649227520000|2022-04-06 06:45:20|13502.6|13487.6|13501.1|13486.1|13502.6|13487.6|13501|13486|4
1649227530000|2022-04-06 06:45:30|13500.2|13485.2|13498.1|13483.1|13502.1|13487.1|13493.6|13478.6|5
1649227540000|2022-04-06 06:45:40|13498.5|13483.5|13501.1|13486.1|13501.1|13486.1|13496.6|13481.6|2
1649227550000|2022-04-06 06:45:50|13500.7|13485.7|13493.9|13478.9|13500.7|13485.7|13493.2|13478.2|8
1649227560000|2022-04-06 06:46:00|13496.1|13481.1|13499.5|13484.5|13499.6|13484.6|13496.1|13481.1|6
1649227570000|2022-04-06 06:46:10|13499.2|13484.2|13500.6|13485.6|13500.6|13485.6|13499.2|13484.2|2
1649227580000|2022-04-06 06:46:20|13499.9|13484.9|13498.6|13483.6|13500.2|13485.2|13498.6|13483.6|3
1649227590000|2022-04-06 06:46:30|13495|13480|13498.6|13483.6|13499.1|13484.1|13493.6|13478.6|8
1649227600000|2022-04-06 06:46:40|13499.6|13484.6|13499.1|13484.1|13500.6|13485.6|13496.6|13481.6|5
1649227610000|2022-04-06 06:46:50|13498.4|13483.4|13497|13482|13498.8|13483.8|13494.1|13479.1|15
1649227620000|2022-04-06 06:47:00|13497.6|13482.6|13491.5|13476.5|13497.6|13482.6|13491.4|13476.4|6
1649227630000|2022-04-06 06:47:10|13494.1|13479.1|13496.6|13481.6|13497.6|13482.6|13492.6|13477.6|4
1649227640000|2022-04-06 06:47:20|13498.1|13483.1|13498.1|13483.1|13498.6|13483.6|13496.1|13481.1|5
1649227650000|2022-04-06 06:47:30|13497.7|13482.7|13490.1|13475.1|13498.1|13483.1|13488.1|13473.1|7
1649227660000|2022-04-06 06:47:40|13491.1|13476.1|13492.1|13477.1|13492.6|13477.6|13489.6|13474.6|7
1649227670000|2022-04-06 06:47:50|13492|13477|13492.1|13477.1|13492.1|13477.1|13491.7|13476.7|4
1649227680000|2022-04-06 06:48:00|||||||||8
1649227690000|2022-04-06 06:48:10|13492.6|13477.6|13492.5|13477.5|13493.6|13478.6|13487.6|13472.6|9
1649227700000|2022-04-06 06:48:20|13492.6|13477.6|13490.6|13475.6|13492.6|13477.6|13489.1|13474.1|6
1649227710000|2022-04-06 06:48:30|13491|13476|13491|13476|13491.5|13476.5|13489|13474|3
1649227720000|2022-04-06 06:48:40|13488.5|13473.5|13489|13474|13491.5|13476.5|13488.5|13473.5|9
1649227740000|2022-04-06 06:49:00|13487|13472|13480.6|13465.6|13488.5|13473.5|13480.6|13465.6|18
1649227750000|2022-04-06 06:49:10|13485|13470|13483.5|13468.5|13485|13470|13481.6|13466.6|5
1649227760000|2022-04-06 06:49:20|13481.6|13466.6|13481.6|13466.6|13483.5|13468.5|13481.6|13466.6|0
1649227770000|2022-04-06 06:49:30|13480|13465|13480|13465|13480|13465|13480|13465|0
1649227780000|2022-04-06 06:49:40|13479.9|13464.9|13478.5|13463.5|13481.7|13466.7|13478.5|13463.5|4
1649227790000|2022-04-06 06:49:50|13478.9|13463.9|13478.7|13463.7|13478.9|13463.9|13478.7|13463.7|0
1649227800000|2022-04-06 06:50:00|13493.1|13478.1|13493.5|13478.5|13493.5|13478.5|13493.1|13478.1|20
1649227810000|2022-04-06 06:50:10|13492.5|13477.5|13487.1|13472.1|13492.5|13477.5|13487.1|13472.1|0
1649227820000|2022-04-06 06:50:20|13487.8|13472.8|13488.8|13473.8|13490.7|13475.7|13487.3|13472.3|3
1649227830000|2022-04-06 06:50:30|13488.3|13473.3|13487.3|13472.3|13488.6|13473.6|13486.9|13471.9|5
1649227840000|2022-04-06 06:50:40|13490.3|13475.3|13487.3|13472.3|13490.3|13475.3|13486.8|13471.8|3
1649227850000|2022-04-06 06:50:50|13494.9|13479.9|13494.9|13479.9|13495.1|13480.1|13494.9|13479.9|21
1649227860000|2022-04-06 06:51:00|13494.8|13479.8|13490.8|13475.8|13494.8|13479.8|13490.8|13475.8|1
1649227870000|2022-04-06 06:51:10|13491.2|13476.2|13490.8|13475.8|13491.3|13476.3|13490.8|13475.8|4
1649227880000|2022-04-06 06:51:20|13491.5|13476.5|13496.4|13481.4|13496.4|13481.4|13490.3|13475.3|14
1649227890000|2022-04-06 06:51:30|13495.9|13480.9|13492.8|13477.8|13495.9|13480.9|13491.7|13476.7|2
1649227900000|2022-04-06 06:51:40|13493.8|13478.8|13499.3|13484.3|13500.3|13485.3|13493.8|13478.8|1
1649227910000|2022-04-06 06:51:50|13497.3|13482.3|13495.3|13480.3|13497.4|13482.4|13495.3|13480.3|1
1649227920000|2022-04-06 06:52:00|13494.8|13479.8|13495.3|13480.3|13498.3|13483.3|13494.3|13479.3|6
1649227930000|2022-04-06 06:52:10|13495.2|13480.2|13494.8|13479.8|13498.3|13483.3|13494.3|13479.3|4
1649227940000|2022-04-06 06:52:20|13495.8|13480.8|13495.3|13480.3|13496.6|13481.6|13494.7|13479.7|5
1649227950000|2022-04-06 06:52:30|13494.8|13479.8|13495.8|13480.8|13495.8|13480.8|13494.8|13479.8|3
1649227960000|2022-04-06 06:52:40|13498.8|13483.8|13497.9|13482.9|13501.2|13486.2|13496.8|13481.8|15
1649227970000|2022-04-06 06:52:50|13497.7|13482.7|13496.8|13481.8|13498.8|13483.8|13496.8|13481.8|5
1649227980000|2022-04-06 06:53:00|13495.8|13480.8|13495.8|13480.8|13498.8|13483.8|13495.8|13480.8|2
1649227990000|2022-04-06 06:53:10|13495.9|13480.9|13496.8|13481.8|13496.8|13481.8|13495.9|13480.9|0
1649228000000|2022-04-06 06:53:20|13496.5|13481.5|13495.3|13480.3|13496.5|13481.5|13495.3|13480.3|4
1649228010000|2022-04-06 06:53:30|13495.6|13480.6|13498.3|13483.3|13499.9|13484.9|13495.6|13480.6|2
1649228020000|2022-04-06 06:53:40|13496.8|13481.8|13499.8|13484.8|13499.8|13484.8|13496.8|13481.8|5
1649228030000|2022-04-06 06:53:50|13499|13484|13496.8|13481.8|13499|13484|13496.8|13481.8|0
1649228040000|2022-04-06 06:54:00|13494.9|13479.9|13495.4|13480.4|13498.9|13483.9|13493.3|13478.3|5
1649228050000|2022-04-06 06:54:10|13495.8|13480.8|13494.4|13479.4|13496.8|13481.8|13494.4|13479.4|5
1649228060000|2022-04-06 06:54:20|13495.2|13480.2|13495.9|13480.9|13498.6|13483.6|13494.4|13479.4|4
1649228070000|2022-04-06 06:54:30|13496.7|13481.7|13494.9|13479.9|13499.4|13484.4|13494.9|13479.9|2
1649228080000|2022-04-06 06:54:40|13495.9|13480.9|13502.9|13487.9|13506.3|13491.3|13495.9|13480.9|8
1649228090000|2022-04-06 06:54:50|13502.7|13487.7|13498.1|13483.1|13503.9|13488.9|13497.9|13482.9|3
1649228100000|2022-04-06 06:55:00|13498.4|13483.4|13498.9|13483.9|13498.9|13483.9|13497.4|13482.4|5
1649228110000|2022-04-06 06:55:10|13497.4|13482.4|13498.4|13483.4|13500.9|13485.9|13496.9|13481.9|6
1649228120000|2022-04-06 06:55:20|13499.5|13484.5|13499.4|13484.4|13499.5|13484.5|13498.4|13483.4|3
1649228140000|2022-04-06 06:55:40|13499.6|13484.6|13502.9|13487.9|13502.9|13487.9|13499.6|13484.6|0
1649228150000|2022-04-06 06:55:50|13503.9|13488.9|13501.7|13486.7|13503.9|13488.9|13500.9|13485.9|0
1649228160000|2022-04-06 06:56:00|13502.1|13487.1|13502.1|13487.1|13502.1|13487.1|13502.1|13487.1|0
1649228170000|2022-04-06 06:56:10|13501.9|13486.9|13503.1|13488.1|13503.1|13488.1|13501.6|13486.6|0
1649228180000|2022-04-06 06:56:20|13501.4|13486.4|13500.9|13485.9|13502.4|13487.4|13500.9|13485.9|0
1649228200000|2022-04-06 06:56:40|13501.3|13486.3|13503.9|13488.9|13503.9|13488.9|13501.3|13486.3|0
1649228210000|2022-04-06 06:56:50|13505.7|13490.7|13502.6|13487.6|13505.7|13490.7|13501.2|13486.2|2
1649228220000|2022-04-06 06:57:00|13502.9|13487.9|13504.3|13489.3|13504.8|13489.8|13502.9|13487.9|2
1649228230000|2022-04-06 06:57:10|13504.5|13489.5|13499.9|13484.9|13504.8|13489.8|13496.1|13481.1|4
1649228240000|2022-04-06 06:57:20|13500.4|13485.4|13501.7|13486.7|13501.8|13486.8|13498.9|13483.9|1
1649228250000|2022-04-06 06:57:30|13502.2|13487.2|13502.3|13487.3|13502.3|13487.3|13501.9|13486.9|2
1649228260000|2022-04-06 06:57:40|13502.7|13487.7|13503.1|13488.1|13503.1|13488.1|13502.7|13487.7|0
1649228270000|2022-04-06 06:57:50|13503|13488|13502.6|13487.6|13504.1|13489.1|13501.9|13486.9|4
1649228280000|2022-04-06 06:58:00|13502.9|13487.9|13502.5|13487.5|13504.2|13489.2|13502.3|13487.3|3
1649228290000|2022-04-06 06:58:10|13502.8|13487.8|13501.6|13486.6|13503.8|13488.8|13501.4|13486.4|5
1649228300000|2022-04-06 06:58:20|13500.8|13485.8|13503.1|13488.1|13503.1|13488.1|13499.9|13484.9|9
1649228310000|2022-04-06 06:58:30|13502.7|13487.7|13502.3|13487.3|13502.7|13487.7|13502.2|13487.2|0
1649228320000|2022-04-06 06:58:40|13501.3|13486.3|13501.5|13486.5|13501.5|13486.5|13501.3|13486.3|0
1649228330000|2022-04-06 06:58:50|13501.2|13486.2|13501.2|13486.2|13504.3|13489.3|13500.8|13485.8|1
1649228340000|2022-04-06 06:59:00|13500.4|13485.4|13499.4|13484.4|13500.4|13485.4|13499.4|13484.4|1
1649228350000|2022-04-06 06:59:10|13495.9|13480.9|13493.9|13478.9|13495.9|13480.9|13492.3|13477.3|4
1649228360000|2022-04-06 06:59:20|13493.7|13478.7|13491.4|13476.4|13494.9|13479.9|13491|13476|3
1649228370000|2022-04-06 06:59:30|13491.9|13476.9|13490.7|13475.7|13494.4|13479.4|13490.3|13475.3|4
1649228380000|2022-04-06 06:59:40|13491.4|13476.4|13494.3|13479.3|13496.4|13481.4|13491.4|13476.4|3
1649228390000|2022-04-06 06:59:50|13494|13479|13492.4|13477.4|13496.2|13481.2|13491.9|13476.9|3
1649228400000|2022-04-06 07:00:00|13491.9|13476.9|13487.8|13472.8|13491.9|13476.9|13487.8|13472.8|2
1649228410000|2022-04-06 07:00:10|13487.4|13472.4|13487.4|13472.4|13487.4|13472.4|13486.9|13471.9|0
1649228430000|2022-04-06 07:00:30|13485.8|13470.8|13485.1|13470.1|13485.8|13470.8|13485.1|13470.1|1
1649228440000|2022-04-06 07:00:40|13484.4|13469.4|13484.4|13469.4|13484.4|13469.4|13484.4|13469.4|0
1649228450000|2022-04-06 07:00:50|13484.7|13469.7|13485.4|13470.4|13485.4|13470.4|13484.7|13469.7|0
1649228460000|2022-04-06 07:01:00|13483.9|13468.9|13485.8|13470.8|13486.8|13471.8|13482.6|13467.6|5
1649228470000|2022-04-06 07:01:10|13485.9|13470.9|13486.3|13471.3|13487.8|13472.8|13485.9|13470.9|0
1649228480000|2022-04-06 07:01:20|13485.8|13470.8|13486.8|13471.8|13486.8|13471.8|13485.8|13470.8|0
1649228490000|2022-04-06 07:01:30|13487.4|13472.4|13488.3|13473.3|13488.8|13473.8|13487.4|13472.4|0
1649228500000|2022-04-06 07:01:40|13487.9|13472.9|13487.9|13472.9|13487.9|13472.9|13487.9|13472.9|0
1649228520000|2022-04-06 07:02:00|13486.8|13471.8|13484.9|13469.9|13486.8|13471.8|13481.4|13466.4|6
1649228530000|2022-04-06 07:02:10|13485.2|13470.2|13486.4|13471.4|13487.8|13472.8|13484.3|13469.3|5
1649228540000|2022-04-06 07:02:20|13487.2|13472.2|13487.8|13472.8|13488.3|13473.3|13487.2|13472.2|0
1649228550000|2022-04-06 07:02:30|13488.4|13473.4|13490.6|13475.6|13490.6|13475.6|13488.4|13473.4|2
1649228560000|2022-04-06 07:02:40|13490.8|13475.8|13486.8|13471.8|13490.8|13475.8|13485.8|13470.8|5
1649228570000|2022-04-06 07:02:50|13487.7|13472.7|13490.6|13475.6|13490.6|13475.6|13487.7|13472.7|1
1649228580000|2022-04-06 07:03:00|13490.3|13475.3|13484.6|13469.6|13490.3|13475.3|13484.6|13469.6|2
1649228590000|2022-04-06 07:03:10|13484.8|13469.8|13482.8|13467.8|13484.8|13469.8|13482.8|13467.8|2
1649228600000|2022-04-06 07:03:20|13481.8|13466.8|13482.8|13467.8|13486.3|13471.3|13481.8|13466.8|6
1649228610000|2022-04-06 07:03:30|13485.8|13470.8|13485.6|13470.6|13487.1|13472.1|13482.8|13467.8|7
1649228620000|2022-04-06 07:03:40|13482.7|13467.7|13484.8|13469.8|13485.3|13470.3|13481.3|13466.3|2
1649228630000|2022-04-06 07:03:50|13480.8|13465.8|13479.3|13464.3|13480.8|13465.8|13478.4|13463.4|6
1649228640000|2022-04-06 07:04:00|13479.8|13464.8|13479.8|13464.8|13479.8|13464.8|13479.8|13464.8|2
1649228650000|2022-04-06 07:04:10|13483.3|13468.3|13482.8|13467.8|13483.8|13468.8|13482.8|13467.8|2
1649228660000|2022-04-06 07:04:20|13481.8|13466.8|13479.8|13464.8|13483.3|13468.3|13478.9|13463.9|6
1649228670000|2022-04-06 07:04:30|13481.3|13466.3|13481.8|13466.8|13481.8|13466.8|13478.3|13463.3|3
1649228680000|2022-04-06 07:04:40|13480.7|13465.7|13478.3|13463.3|13480.7|13465.7|13478.3|13463.3|6
1649228690000|2022-04-06 07:04:50|13477.8|13462.8|13477.8|13462.8|13477.8|13462.8|13477.3|13462.3|16
1649228700000|2022-04-06 07:05:00|13477.6|13462.6|13472.1|13457.1|13477.8|13462.8|13471|13456|10
1649228710000|2022-04-06 07:05:10|13472.6|13457.6|13471|13456|13474|13459|13471|13456|1
1649228720000|2022-04-06 07:05:20|13470.5|13455.5|13470.1|13455.1|13470.5|13455.5|13470.1|13455.1|0
1649228730000|2022-04-06 07:05:30|13469.1|13454.1|13469.1|13454.1|13469.1|13454.1|13469.1|13454.1|0
1649228740000|2022-04-06 07:05:40|13469.6|13454.6|13469.6|13454.6|13470.1|13455.1|13469.1|13454.1|0
1649228750000|2022-04-06 07:05:50|13468.1|13453.1|13469.5|13454.5|13469.5|13454.5|13468.1|13453.1|0
1649228760000|2022-04-06 07:06:00|13469.3|13454.3|13471.3|13456.3|13472|13457|13468.7|13453.7|1
1649228770000|2022-04-06 07:06:10|13472|13457|13471.5|13456.5|13472|13457|13471.5|13456.5|0
1649228780000|2022-04-06 07:06:20|13472.5|13457.5|13472.5|13457.5|13473.5|13458.5|13469.5|13454.5|0
1649228790000|2022-04-06 07:06:30|13471|13456|13470.5|13455.5|13471|13456|13470.5|13455.5|0
1649228810000|2022-04-06 07:06:50|13472|13457|13472|13457|13472|13457|13472|13457|0
1649228820000|2022-04-06 07:07:00|13473|13458|13470.5|13455.5|13473.8|13458.8|13470|13455|4
1649228830000|2022-04-06 07:07:10|13472|13457|13466.7|13451.7|13472|13457|13466.7|13451.7|2
1649228840000|2022-04-06 07:07:20|13466.8|13451.8|13465.8|13450.8|13468|13453|13464.3|13449.3|3
1649228850000|2022-04-06 07:07:30|13465.7|13450.7|13465.8|13450.8|13465.8|13450.8|13465.3|13450.3|3
1649228860000|2022-04-06 07:07:40|13465.3|13450.3|13467.5|13452.5|13467.5|13452.5|13465.3|13450.3|4
1649228870000|2022-04-06 07:07:50|13466.4|13451.4|13466|13451|13467.5|13452.5|13466|13451|4
1649228880000|2022-04-06 07:08:00|13465.5|13450.5|13466.8|13451.8|13467|13452|13465.5|13450.5|7
1649228890000|2022-04-06 07:08:10|13467|13452|13465.5|13450.5|13467.5|13452.5|13464|13449|4
1649228900000|2022-04-06 07:08:20|13465|13450|13464.5|13449.5|13465|13450|13464.5|13449.5|0
1649228910000|2022-04-06 07:08:30|13464|13449|13464.5|13449.5|13464.5|13449.5|13464|13449|0
1649228920000|2022-04-06 07:08:40|13464.1|13449.1|13464.5|13449.5|13464.5|13449.5|13460.5|13445.5|2
1649228930000|2022-04-06 07:08:50|13464.6|13449.6|13460|13445|13465|13450|13460|13445|1
1649228940000|2022-04-06 07:09:00|13458.5|13443.5|13459.5|13444.5|13461|13446|13458.5|13443.5|2
1649228950000|2022-04-06 07:09:10|13459.2|13444.2|13459|13444|13459.2|13444.2|13458.5|13443.5|0
1649228960000|2022-04-06 07:09:20|13459.5|13444.5|13459.5|13444.5|13459.5|13444.5|13459|13444|0
1649228970000|2022-04-06 07:09:30|13458.5|13443.5|13461|13446|13462.5|13447.5|13458.5|13443.5|4
1649228980000|2022-04-06 07:09:40|13460|13445|13460|13445|13463|13448|13459.5|13444.5|2
1649228990000|2022-04-06 07:09:50|13459|13444|13460|13445|13460.9|13445.9|13459|13444|2
1649229000000|2022-04-06 07:10:00|13460.8|13445.8|13459.5|13444.5|13463|13448|13459.5|13444.5|3
1649229010000|2022-04-06 07:10:10|13460.4|13445.4|13470.2|13455.2|13473|13458|13459.5|13444.5|14
1649229020000|2022-04-06 07:10:20|13468|13453|13467.6|13452.6|13469.5|13454.5|13467.5|13452.5|4
1649229030000|2022-04-06 07:10:30|13468|13453|13464.5|13449.5|13468|13453|13464.5|13449.5|0
1649229040000|2022-04-06 07:10:40|13464|13449|13463|13448|13467.5|13452.5|13463|13448|4
1649229050000|2022-04-06 07:10:50|13463.5|13448.5|13463|13448|13463.6|13448.6|13462|13447|2
1649229060000|2022-04-06 07:11:00|13462.2|13447.2|13462|13447|13465|13450|13461.5|13446.5|5
1649229070000|2022-04-06 07:11:10|13465.5|13450.5|13471.5|13456.5|13473|13458|13465.5|13450.5|20
1649229080000|2022-04-06 07:11:20|13470|13455|13470.5|13455.5|13470.5|13455.5|13470|13455|0
1649229090000|2022-04-06 07:11:30|13470.2|13455.2|13468|13453|13470.2|13455.2|13467|13452|11
1649229100000|2022-04-06 07:11:40|13468.2|13453.2|13468.5|13453.5|13469|13454|13468.2|13453.2|0
1649229110000|2022-04-06 07:11:50|13468.9|13453.9|13469.5|13454.5|13470|13455|13468.9|13453.9|0
1649229120000|2022-04-06 07:12:00|13469|13454|13463.5|13448.5|13470.5|13455.5|13462|13447|5
1649229130000|2022-04-06 07:12:10|13467|13452|13466.5|13451.5|13467|13452|13460.5|13445.5|3
1649229140000|2022-04-06 07:12:20|13465.9|13450.9|13464|13449|13467.5|13452.5|13460.6|13445.6|2
1649229150000|2022-04-06 07:12:30|13467.5|13452.5|13466.9|13451.9|13467.5|13452.5|13464.5|13449.5|1
1649229160000|2022-04-06 07:12:40|13467.5|13452.5|13466.2|13451.2|13467.5|13452.5|13466.2|13451.2|0
1649229180000|2022-04-06 07:13:00|13466.3|13451.3|13466.2|13451.2|13466.3|13451.3|13466.2|13451.2|0
1649229190000|2022-04-06 07:13:10|13466.3|13451.3|13466.3|13451.3|13466.3|13451.3|13466.3|13451.3|0
1649229200000|2022-04-06 07:13:20|13467.1|13452.1|13469.9|13454.9|13470.9|13455.9|13467.1|13452.1|3
1649229210000|2022-04-06 07:13:30|13469.6|13454.6|13470.7|13455.7|13470.7|13455.7|13469.6|13454.6|0
1649229220000|2022-04-06 07:13:40|13469.9|13454.9|13469.4|13454.4|13470.4|13455.4|13469.4|13454.4|0
1649229230000|2022-04-06 07:13:50|13469.9|13454.9|13469.8|13454.8|13469.9|13454.9|13469.2|13454.2|0
1649229240000|2022-04-06 07:14:00|13469.4|13454.4|13469.4|13454.4|13469.9|13454.9|13469.4|13454.4|0
1649229250000|2022-04-06 07:14:10|13469.9|13454.9|13469.2|13454.2|13469.9|13454.9|13469.2|13454.2|0
1649229260000|2022-04-06 07:14:20|13469.4|13454.4|13469.4|13454.4|13469.9|13454.9|13469.2|13454.2|0
1649229270000|2022-04-06 07:14:30|13469.1|13454.1|13469.4|13454.4|13469.9|13454.9|13469.1|13454.1|1
1649229280000|2022-04-06 07:14:40|13469.9|13454.9|13469.8|13454.8|13469.9|13454.9|13469.2|13454.2|0
1649229290000|2022-04-06 07:14:50|13469.2|13454.2|13469.6|13454.6|13469.9|13454.9|13469.2|13454.2|1
1649229310000|2022-04-06 07:15:10|13469.7|13454.7|13469.6|13454.6|13469.7|13454.7|13469.6|13454.6|1
1649229320000|2022-04-06 07:15:20|13469.4|13454.4|13470.2|13455.2|13470.2|13455.2|13469.4|13454.4|0
1649229330000|2022-04-06 07:15:30|13469.7|13454.7|13469.6|13454.6|13469.7|13454.7|13469.6|13454.6|0
1649229350000|2022-04-06 07:15:50|13470.2|13455.2|13470.2|13455.2|13470.2|13455.2|13470.2|13455.2|0
1649229360000|2022-04-06 07:16:00|13469.6|13454.6|13470.2|13455.2|13470.2|13455.2|13469.6|13454.6|0
1649229380000|2022-04-06 07:16:20|13469.6|13454.6|13469.8|13454.8|13469.8|13454.8|13469.6|13454.6|0
1649229390000|2022-04-06 07:16:30|13470.2|13455.2|13470.2|13455.2|13470.2|13455.2|13470.2|13455.2|0
1649229420000|2022-04-06 07:17:00|13469.8|13454.8|13470.2|13455.2|13470.2|13455.2|13469.6|13454.6|2
1649229450000|2022-04-06 07:17:30|13470.7|13455.7|13470.7|13455.7|13470.7|13455.7|13470.7|13455.7|0
1649229470000|2022-04-06 07:17:50|13481.6|13466.6|13483.4|13468.4|13483.4|13468.4|13481.6|13466.6|9
1649229480000|2022-04-06 07:18:00|13490.3|13475.3|13490.3|13475.3|13490.3|13475.3|13490.3|13475.3|1
1649229490000|2022-04-06 07:18:10|13481.7|13466.7|13485.3|13470.3|13485.9|13470.9|13478.9|13463.9|17
1649229500000|2022-04-06 07:18:20|13494.3|13479.3|13495.3|13480.3|13495.3|13480.3|13494.3|13479.3|10
1649229510000|2022-04-06 07:18:30|13496.8|13481.8|13496.8|13481.8|13496.8|13481.8|13496.8|13481.8|3
1649229520000|2022-04-06 07:18:40|13496.9|13481.9|13497.3|13482.3|13497.3|13482.3|13496.9|13481.9|0
1649229530000|2022-04-06 07:18:50|13499.3|13484.3|13499.8|13484.8|13499.8|13484.8|13499.3|13484.3|0
1649229540000|2022-04-06 07:19:00|13499.1|13484.1|13500.3|13485.3|13500.8|13485.8|13497.3|13482.3|0
1649229550000|2022-04-06 07:19:10|13499.3|13484.3|13499.6|13484.6|13500.8|13485.8|13498.3|13483.3|0
1649229560000|2022-04-06 07:19:20|13500.8|13485.8|13500.7|13485.7|13503.2|13488.2|13500.7|13485.7|1
1649229580000|2022-04-06 07:19:40|||||||||1
1649229600000|2022-04-06 07:20:00|13500.6|13485.6|13500.6|13485.6|13501.1|13486.1|13500.6|13485.6|1
1649229620000|2022-04-06 07:20:20|||||||||1
1649229660000|2022-04-06 07:21:00|13503.9|13488.9|13507.4|13492.4|13508.4|13493.4|13503.9|13488.9|4
1649229690000|2022-04-06 07:21:30|13507.5|13492.5|13507.9|13492.9|13507.9|13492.9|13507.5|13492.5|0
1649229700000|2022-04-06 07:21:40|13508.4|13493.4|13508.8|13493.8|13508.8|13493.8|13508.4|13493.4|0
1649229710000|2022-04-06 07:21:50|13506.1|13491.1|13506.3|13491.3|13506.3|13491.3|13506.1|13491.1|5
1649229720000|2022-04-06 07:22:00|13506.1|13491.1|13506.3|13491.3|13506.3|13491.3|13506.1|13491.1|0
1649229750000|2022-04-06 07:22:30|13505.9|13490.9|13505.6|13490.6|13505.9|13490.9|13505.6|13490.6|1
1649229780000|2022-04-06 07:23:00|13505.8|13490.8|13505.8|13490.8|13505.8|13490.8|13505.8|13490.8|0
1649229830000|2022-04-06 07:23:50|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|13505.6|13490.6|1
1649229840000|2022-04-06 07:24:00|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|13505.1|13490.1|0
1649229850000|2022-04-06 07:24:10|13505.3|13490.3|13497.4|13482.4|13505.3|13490.3|13497.4|13482.4|3
1649229860000|2022-04-06 07:24:20|13493.1|13478.1|13495.1|13480.1|13495.1|13480.1|13493.1|13478.1|0
1649229870000|2022-04-06 07:24:30|13495.3|13480.3|13495.6|13480.6|13496.1|13481.1|13495.3|13480.3|0
1649229890000|2022-04-06 07:24:50|13496.1|13481.1|13496.9|13481.9|13497.4|13482.4|13496.1|13481.1|3
1649229900000|2022-04-06 07:25:00|13495.9|13480.9|13496.3|13481.3|13497.6|13482.6|13494.6|13479.6|3
1649229910000|2022-04-06 07:25:10|13494.1|13479.1|13495.9|13480.9|13496.3|13481.3|13494.1|13479.1|2
1649229920000|2022-04-06 07:25:20|13494.6|13479.6|13496.3|13481.3|13496.3|13481.3|13494.6|13479.6|2
1649229930000|2022-04-06 07:25:30|13495.9|13480.9|13492.3|13477.3|13495.9|13480.9|13492.3|13477.3|7
1649229950000|2022-04-06 07:25:50|13490.5|13475.5|13490.5|13475.5|13490.5|13475.5|13490.5|13475.5|0
1649229990000|2022-04-06 07:26:30|13489.9|13474.9|13488.9|13473.9|13489.9|13474.9|13488.9|13473.9|0
1649230000000|2022-04-06 07:26:40|13488.5|13473.5|13488.5|13473.5|13488.5|13473.5|13488.5|13473.5|0
1649230020000|2022-04-06 07:27:00|13487.8|13472.8|13486|13471|13487.8|13472.8|13486|13471|2
1649230080000|2022-04-06 07:28:00|13485.8|13470.8|13485.1|13470.1|13485.8|13470.8|13485|13470|0
1649230090000|2022-04-06 07:28:10|13485|13470|13485|13470|13485|13470|13485|13470|0
1649230200000|2022-04-06 07:30:00|13486|13471|13486|13471|13486|13471|13486|13471|0
1649230230000|2022-04-06 07:30:30|||||||||1
1649230240000|2022-04-06 07:30:40|13487|13472|13485.5|13470.5|13487|13472|13485.5|13470.5|0
1649230250000|2022-04-06 07:30:50|13485.6|13470.6|13485.5|13470.5|13486.2|13471.2|13485.5|13470.5|0
1649230270000|2022-04-06 07:31:10|13486|13471|13486|13471|13486|13471|13486|13471|0
1649230290000|2022-04-06 07:31:30|13485.8|13470.8|13485.5|13470.5|13485.8|13470.8|13485.5|13470.5|0
1649230300000|2022-04-06 07:31:40|13485.3|13470.3|13485.1|13470.1|13485.3|13470.3|13484.5|13469.5|0
1649230310000|2022-04-06 07:31:50|13485.2|13470.2|13485.1|13470.1|13485.5|13470.5|13485|13470|0
1649230320000|2022-04-06 07:32:00|13485.6|13470.6|13485.1|13470.1|13485.8|13470.8|13484.5|13469.5|0
1649230330000|2022-04-06 07:32:10|13485|13470|13484.1|13469.1|13485.1|13470.1|13484|13469|0
1649230340000|2022-04-06 07:32:20|13484|13469|13484.8|13469.8|13484.8|13469.8|13484|13469|0
1649230350000|2022-04-06 07:32:30|13484.5|13469.5|13484|13469|13484.5|13469.5|13484|13469|0
1649230370000|2022-04-06 07:32:50|13485.1|13470.1|13487.1|13472.1|13487.1|13472.1|13485.1|13470.1|2
1649230380000|2022-04-06 07:33:00|13490.5|13475.5|13492|13477|13492|13477|13490.5|13475.5|2
1649230510000|2022-04-06 07:35:10|13491.9|13476.9|13491.9|13476.9|13491.9|13476.9|13491.9|13476.9|0
1649230550000|2022-04-06 07:35:50|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|0
1649230600000|2022-04-06 07:36:40|13491.4|13476.4|13491.8|13476.8|13491.8|13476.8|13491.4|13476.4|28
1649230610000|2022-04-06 07:36:50|13491.6|13476.6|13489.2|13474.2|13491.6|13476.6|13489.2|13474.2|0
1649230620000|2022-04-06 07:37:00|13489.3|13474.3|13489.3|13474.3|13489.3|13474.3|13489.3|13474.3|0
1649230630000|2022-04-06 07:37:10|13489|13474|13488.3|13473.3|13489|13474|13488.3|13473.3|17
1649230640000|2022-04-06 07:37:20|13488.1|13473.1|13488.1|13473.1|13488.1|13473.1|13488.1|13473.1|37
1649230650000|2022-04-06 07:37:30|13488.5|13473.5|13494.6|13479.6|13495.1|13480.1|13488.5|13473.5|3
1649230660000|2022-04-06 07:37:40|13494.2|13479.2|13494.2|13479.2|13494.2|13479.2|13494.2|13479.2|0
1649230700000|2022-04-06 07:38:20|13494.6|13479.6|13494.6|13479.6|13494.6|13479.6|13494.6|13479.6|17
1649230710000|2022-04-06 07:38:30|||||||||1
1649230740000|2022-04-06 07:39:00|13495|13480|13495|13480|13495|13480|13495|13480|0
1649230770000|2022-04-06 07:39:30|13495.3|13480.3|13494.8|13479.8|13495.3|13480.3|13494.8|13479.8|0
1649230780000|2022-04-06 07:39:40|||||||||1
1649230790000|2022-04-06 07:39:50|13495.3|13480.3|13500.4|13485.4|13501.3|13486.3|13495.3|13480.3|0
1649230800000|2022-04-06 07:40:00|13499.3|13484.3|13500|13485|13500|13485|13499.3|13484.3|0
1649230820000|2022-04-06 07:40:20|13500.3|13485.3|13501.3|13486.3|13501.3|13486.3|13500.3|13485.3|1
1649230830000|2022-04-06 07:40:30|13499.8|13484.8|13501.8|13486.8|13501.8|13486.8|13499.8|13484.8|0
1649230850000|2022-04-06 07:40:50|13502.3|13487.3|13501.3|13486.3|13502.3|13487.3|13501.3|13486.3|0
1649230860000|2022-04-06 07:41:00|13506.5|13491.5|13506.6|13491.6|13507.3|13492.3|13506.5|13491.5|7
1649230870000|2022-04-06 07:41:10|13507.2|13492.2|13507.1|13492.1|13507.7|13492.7|13507.1|13492.1|0
1649230880000|2022-04-06 07:41:20|13506.9|13491.9|13506.6|13491.6|13507.8|13492.8|13506.1|13491.1|2
1649230890000|2022-04-06 07:41:30|13506.4|13491.4|13508|13493|13508|13493|13506.2|13491.2|11
1649230900000|2022-04-06 07:41:40|13507.6|13492.6|13514.1|13499.1|13515.1|13500.1|13507.6|13492.6|4
1649230910000|2022-04-06 07:41:50|13513.1|13498.1|13510.1|13495.1|13513.6|13498.6|13509|13494|4
1649230920000|2022-04-06 07:42:00|13508.6|13493.6|13508.6|13493.6|13511.6|13496.6|13508.6|13493.6|1
1649230930000|2022-04-06 07:42:10|13512.1|13497.1|13512.1|13497.1|13512.1|13497.1|13508.6|13493.6|5
1649230940000|2022-04-06 07:42:20|13511.1|13496.1|13513.6|13498.6|13513.6|13498.6|13508.6|13493.6|7
1649230950000|2022-04-06 07:42:30|13513.7|13498.7|13520.2|13505.2|13524.9|13509.9|13513.7|13498.7|8
1649230960000|2022-04-06 07:42:40|13519.6|13504.6|13522.1|13507.1|13522.1|13507.1|13519.6|13504.6|1
1649230970000|2022-04-06 07:42:50|13523.9|13508.9|13532.6|13517.6|13532.6|13517.6|13523.9|13508.9|7
1649230980000|2022-04-06 07:43:00|13533|13518|13530.7|13515.7|13533.2|13518.2|13530.7|13515.7|2
1649230990000|2022-04-06 07:43:10|13532.1|13517.1|13530.5|13515.5|13532.1|13517.1|13530.5|13515.5|1
1649231000000|2022-04-06 07:43:20|13530.1|13515.1|13529|13514|13530.1|13515.1|13529|13514|7
1649231010000|2022-04-06 07:43:30|13528.5|13513.5|13528.1|13513.1|13528.6|13513.6|13527.6|13512.6|0
1649231020000|2022-04-06 07:43:40|13527.7|13512.7|13526.6|13511.6|13527.7|13512.7|13526.6|13511.6|1
1649231030000|2022-04-06 07:43:50|13526.2|13511.2|13521.1|13506.1|13526.2|13511.2|13520.6|13505.6|6
1649231040000|2022-04-06 07:44:00|13521.5|13506.5|13521.5|13506.5|13521.5|13506.5|13521.5|13506.5|1
1649231050000|2022-04-06 07:44:10|13515|13500|13515.1|13500.1|13517.1|13502.1|13515|13500|1
1649231060000|2022-04-06 07:44:20|13517.1|13502.1|13515.6|13500.6|13517.2|13502.2|13515.5|13500.5|0
1649231070000|2022-04-06 07:44:30|13515.9|13500.9|13515.9|13500.9|13515.9|13500.9|13515.9|13500.9|0
1649231080000|2022-04-06 07:44:40|13515.3|13500.3|13515.3|13500.3|13515.3|13500.3|13515.3|13500.3|0
1649231090000|2022-04-06 07:44:50|13515.7|13500.7|13521.8|13506.8|13521.8|13506.8|13515.3|13500.3|1
1649231100000|2022-04-06 07:45:00|13520.3|13505.3|13519.8|13504.8|13520.3|13505.3|13519.3|13504.3|0
1649231110000|2022-04-06 07:45:10|13520.3|13505.3|13517.8|13502.8|13521.3|13506.3|13516.9|13501.9|1
1649231120000|2022-04-06 07:45:20|13518.1|13503.1|13517.8|13502.8|13518.1|13503.1|13517.8|13502.8|0
1649231140000|2022-04-06 07:45:40|13519.8|13504.8|13520.4|13505.4|13520.9|13505.9|13519.3|13504.3|0
1649231150000|2022-04-06 07:45:50|13520.3|13505.3|13520.3|13505.3|13520.3|13505.3|13520.3|13505.3|1
1649231160000|2022-04-06 07:46:00|13518.8|13503.8|13518.8|13503.8|13518.8|13503.8|13518.3|13503.3|2
1649231170000|2022-04-06 07:46:10|13517.3|13502.3|13517.3|13502.3|13517.3|13502.3|13517.3|13502.3|0
1649231180000|2022-04-06 07:46:20|13517.8|13502.8|13514.8|13499.8|13517.8|13502.8|13514.8|13499.8|2
1649231190000|2022-04-06 07:46:30|13515.8|13500.8|13514.8|13499.8|13515.8|13500.8|13514.8|13499.8|0
1649231200000|2022-04-06 07:46:40|13514.7|13499.7|13513.3|13498.3|13514.7|13499.7|13513.3|13498.3|0
1649231210000|2022-04-06 07:46:50|13512.8|13497.8|13512.8|13497.8|13512.8|13497.8|13512.8|13497.8|0
1649231220000|2022-04-06 07:47:00|13513.8|13498.8|13512.4|13497.4|13513.8|13498.8|13511.3|13496.3|0
1649231230000|2022-04-06 07:47:10|13511.3|13496.3|13510.4|13495.4|13511.3|13496.3|13509.8|13494.8|0
1649231240000|2022-04-06 07:47:20|13511.3|13496.3|13511.4|13496.4|13511.4|13496.4|13511.3|13496.3|0
1649231250000|2022-04-06 07:47:30|13511.8|13496.8|13514.3|13499.3|13514.3|13499.3|13511.8|13496.8|1
1649231260000|2022-04-06 07:47:40|13513.9|13498.9|13514.7|13499.7|13514.7|13499.7|13513.1|13498.1|1
1649231290000|2022-04-06 07:48:10|13513.7|13498.7|13514.2|13499.2|13514.2|13499.2|13513.7|13498.7|0
1649231300000|2022-04-06 07:48:20|13513.9|13498.9|13513.8|13498.8|13513.9|13498.9|13513.2|13498.2|0
1649231310000|2022-04-06 07:48:30|13514.2|13499.2|13513.2|13498.2|13514.2|13499.2|13513.2|13498.2|0
1649231320000|2022-04-06 07:48:40|13512.7|13497.7|13512.7|13497.7|13512.7|13497.7|13512.7|13497.7|0
1649231330000|2022-04-06 07:48:50|13513.7|13498.7|13513.2|13498.2|13513.7|13498.7|13512.2|13497.2|0
1649231340000|2022-04-06 07:49:00|13512.7|13497.7|13513.5|13498.5|13513.7|13498.7|13511.2|13496.2|0
1649231350000|2022-04-06 07:49:10|13512.7|13497.7|13512.7|13497.7|13512.7|13497.7|13512.7|13497.7|0
1649231400000|2022-04-06 07:50:00|13512|13497|13510.9|13495.9|13512|13497|13510.9|13495.9|0
1649231410000|2022-04-06 07:50:10|13511.7|13496.7|13511.3|13496.3|13512.2|13497.2|13511.2|13496.2|0
1649231420000|2022-04-06 07:50:20|13512.2|13497.2|13512.2|13497.2|13512.2|13497.2|13512.2|13497.2|0
1649231430000|2022-04-06 07:50:30|13512|13497|13511.7|13496.7|13512|13497|13511.3|13496.3|0
1649231490000|2022-04-06 07:51:30|13512.7|13497.7|13512.7|13497.7|13512.7|13497.7|13512.7|13497.7|0
1649231500000|2022-04-06 07:51:40|13512.6|13497.6|13512.6|13497.6|13512.6|13497.6|13512.6|13497.6|0
1649231520000|2022-04-06 07:52:00|13508.6|13493.6|13510.6|13495.6|13510.6|13495.6|13508.2|13493.2|1
1649231580000|2022-04-06 07:53:00|13509.6|13494.6|13508|13493|13509.9|13494.9|13508|13493|1
1649231590000|2022-04-06 07:53:10|13508.5|13493.5|13508|13493|13508.5|13493.5|13508|13493|0
1649231630000|2022-04-06 07:53:50|13508.4|13493.4|13509.3|13494.3|13509.5|13494.5|13508.4|13493.4|0
1649231640000|2022-04-06 07:54:00|13509.6|13494.6|13508.6|13493.6|13510.6|13495.6|13508.6|13493.6|0
1649231700000|2022-04-06 07:55:00|13508.5|13493.5|13508.9|13493.9|13509|13494|13508.5|13493.5|0
1649231710000|2022-04-06 07:55:10|13508|13493|13508|13493|13508|13493|13508|13493|0
1649231720000|2022-04-06 07:55:20|13508.3|13493.3|13508.1|13493.1|13509.1|13494.1|13508|13493|0
1649231730000|2022-04-06 07:55:30|13508.5|13493.5|13508.9|13493.9|13509.5|13494.5|13508|13493|0
1649231740000|2022-04-06 07:55:40|13508.6|13493.6|13508|13493|13508.9|13493.9|13508|13493|0
1649231750000|2022-04-06 07:55:50|13508.4|13493.4|13509.1|13494.1|13509.1|13494.1|13508.4|13493.4|0
1649231760000|2022-04-06 07:56:00|13508.1|13493.1|13508.6|13493.6|13508.6|13493.6|13508.1|13493.1|0
1649231800000|2022-04-06 07:56:40|13509.1|13494.1|13508|13493|13509.1|13494.1|13508|13493|0
1649231820000|2022-04-06 07:57:00|13508.3|13493.3|13508.1|13493.1|13508.3|13493.3|13507.6|13492.6|0
1649231830000|2022-04-06 07:57:10|13508.6|13493.6|13508.1|13493.1|13508.6|13493.6|13508.1|13493.1|0
1649231880000|2022-04-06 07:58:00|13508.6|13493.6|13507.3|13492.3|13508.6|13493.6|13507.3|13492.3|0
1649231890000|2022-04-06 07:58:10|13505.8|13490.8|13505.3|13490.3|13505.8|13490.8|13505.3|13490.3|2
1649231900000|2022-04-06 07:58:20|13505|13490|13505|13490|13505|13490|13505|13490|0
1649231910000|2022-04-06 07:58:30|13504.6|13489.6|13504.6|13489.6|13504.6|13489.6|13504.6|13489.6|0
1649231940000|2022-04-06 07:59:00|13504.3|13489.3|13504.1|13489.1|13504.3|13489.3|13503.6|13488.6|0
1649231980000|2022-04-06 07:59:40|||||||||1
1649231990000|2022-04-06 07:59:50|13504.8|13489.8|13504.8|13489.8|13504.8|13489.8|13504.8|13489.8|29
1649232000000|2022-04-06 08:00:00|13503.7|13488.7|13502.7|13487.7|13503.7|13488.7|13502.7|13487.7|1
1649232020000|2022-04-06 08:00:20|13503.3|13488.3|13503.2|13488.2|13503.3|13488.3|13503.2|13488.2|0
1649232060000|2022-04-06 08:01:00|13502.3|13487.3|13502.2|13487.2|13503.3|13488.3|13502.2|13487.2|1
1649232080000|2022-04-06 08:01:20|||||||||1
1649232090000|2022-04-06 08:01:30|13503.7|13488.7|13508.2|13493.2|13508.8|13493.8|13503.7|13488.7|2
1649232100000|2022-04-06 08:01:40|13507.8|13492.8|13507.8|13492.8|13507.8|13492.8|13507.8|13492.8|0
1649232120000|2022-04-06 08:02:00|13507.6|13492.6|13506.3|13491.3|13507.6|13492.6|13505.5|13490.5|0
1649232130000|2022-04-06 08:02:10|13505.5|13490.5|13505.5|13490.5|13505.5|13490.5|13505.5|13490.5|0
1649232140000|2022-04-06 08:02:20|13505.3|13490.3|13505.3|13490.3|13505.3|13490.3|13505.3|13490.3|0
1649232150000|2022-04-06 08:02:30|||||||||1
1649232180000|2022-04-06 08:03:00|||||||||5
1649232200000|2022-04-06 08:03:20|||||||||1
1649232210000|2022-04-06 08:03:30|13504.8|13489.8|13504.8|13489.8|13504.8|13489.8|13504.8|13489.8|5
1649232260000|2022-04-06 08:04:20|13505|13490|13510.7|13495.7|13511|13496|13505|13490|4
1649232270000|2022-04-06 08:04:30|13510.3|13495.3|13510.3|13495.3|13510.3|13495.3|13510.3|13495.3|0
1649232280000|2022-04-06 08:04:40|13508.5|13493.5|13508.5|13493.5|13508.5|13493.5|13508.5|13493.5|0
1649232290000|2022-04-06 08:04:50|13509.8|13494.8|13510.8|13495.8|13510.8|13495.8|13509.8|13494.8|0
1649232320000|2022-04-06 08:05:20|13513|13498|13512.3|13497.3|13513|13498|13512.3|13497.3|2
1649232360000|2022-04-06 08:06:00|13511.8|13496.8|13511|13496|13511.8|13496.8|13511|13496|2
1649232370000|2022-04-06 08:06:10|13510.3|13495.3|13510.3|13495.3|13510.3|13495.3|13510.3|13495.3|0
1649232410000|2022-04-06 08:06:50|13509.8|13494.8|13508.3|13493.3|13509.8|13494.8|13508.3|13493.3|0
1649232420000|2022-04-06 08:07:00|13508.6|13493.6|13510.7|13495.7|13511.8|13496.8|13508.6|13493.6|0
1649232430000|2022-04-06 08:07:10|13510.3|13495.3|13513.2|13498.2|13513.4|13498.4|13510.3|13495.3|0
1649232450000|2022-04-06 08:07:30|13512.8|13497.8|13513.3|13498.3|13514.2|13499.2|13512.8|13497.8|0
1649232460000|2022-04-06 08:07:40|13512.8|13497.8|13512.9|13497.9|13512.9|13497.9|13512.8|13497.8|11
1649232470000|2022-04-06 08:07:50|13513.8|13498.8|13510.8|13495.8|13513.8|13498.8|13509.3|13494.3|2
1649232480000|2022-04-06 08:08:00|13509.8|13494.8|13509.8|13494.8|13509.9|13494.9|13508.9|13493.9|0
1649232490000|2022-04-06 08:08:10|13507.3|13492.3|13511.3|13496.3|13511.3|13496.3|13507.3|13492.3|1
1649232500000|2022-04-06 08:08:20|13509.3|13494.3|13509.3|13494.3|13509.9|13494.9|13509.3|13494.3|4
1649232510000|2022-04-06 08:08:30|13509.8|13494.8|13510.8|13495.8|13510.8|13495.8|13509.8|13494.8|0
1649232520000|2022-04-06 08:08:40|13510.3|13495.3|13510.8|13495.8|13510.8|13495.8|13510.3|13495.3|0
1649232540000|2022-04-06 08:09:00|13511.8|13496.8|13511.8|13496.8|13511.8|13496.8|13511.8|13496.8|0
1649232580000|2022-04-06 08:09:40|13509.8|13494.8|13509.8|13494.8|13509.8|13494.8|13509.8|13494.8|4
1649232600000|2022-04-06 08:10:00|13509.4|13494.4|13509.4|13494.4|13509.4|13494.4|13509.4|13494.4|0
1649232640000|2022-04-06 08:10:40|13509.8|13494.8|13509.8|13494.8|13509.8|13494.8|13509.8|13494.8|0
1649232660000|2022-04-06 08:11:00|13509.7|13494.7|13509.2|13494.2|13509.7|13494.7|13508.8|13493.8|0
1649232670000|2022-04-06 08:11:10|13508.8|13493.8|13508.8|13493.8|13508.8|13493.8|13508.8|13493.8|0
1649232710000|2022-04-06 08:11:50|13508.3|13493.3|13509.8|13494.8|13509.8|13494.8|13508.3|13493.3|0
1649232720000|2022-04-06 08:12:00|13509.3|13494.3|13509.8|13494.8|13509.8|13494.8|13508.8|13493.8|0
1649232750000|2022-04-06 08:12:30|13509.7|13494.7|13508.8|13493.8|13509.8|13494.8|13508.8|13493.8|0
1649232770000|2022-04-06 08:12:50|13509.3|13494.3|13509.3|13494.3|13509.3|13494.3|13509.3|13494.3|0
1649232790000|2022-04-06 08:13:10|13509.2|13494.2|13509.2|13494.2|13509.2|13494.2|13509.2|13494.2|0
1649232800000|2022-04-06 08:13:20|13509.4|13494.4|13509.4|13494.4|13509.4|13494.4|13509.4|13494.4|0
1649232900000|2022-04-06 08:15:00|13509.1|13494.1|13509.6|13494.6|13509.8|13494.8|13509.1|13494.1|0
1649232910000|2022-04-06 08:15:10|||||||||3
1649233000000|2022-04-06 08:16:40|13510.1|13495.1|13510.4|13495.4|13510.4|13495.4|13509.6|13494.6|0
1649233010000|2022-04-06 08:16:50|13510|13495|13510.3|13495.3|13510.3|13495.3|13509.8|13494.8|1
1649233030000|2022-04-06 08:17:10|13509.1|13494.1|13507.5|13492.5|13509.5|13494.5|13507.5|13492.5|99
1649233040000|2022-04-06 08:17:20|13507.1|13492.1|13508.8|13493.8|13508.9|13493.9|13506.7|13491.7|790
1649233050000|2022-04-06 08:17:30|13509.5|13494.5|13509.1|13494.1|13509.8|13494.8|13507.6|13492.6|39
1649233060000|2022-04-06 08:17:40|13507.9|13492.9|13504.6|13489.6|13507.9|13492.9|13504.6|13489.6|1
1649233070000|2022-04-06 08:17:50|13504.3|13489.3|13504.2|13489.2|13506.1|13491.1|13503.6|13488.6|6
1649233080000|2022-04-06 08:18:00|13503.9|13488.9|13503.9|13488.9|13504.4|13489.4|13503.9|13488.9|0
1649233090000|2022-04-06 08:18:10|13504.2|13489.2|13504.7|13489.7|13504.7|13489.7|13504.2|13489.2|0
1649233100000|2022-04-06 08:18:20|13504.4|13489.4|13503.2|13488.2|13504.4|13489.4|13503.2|13488.2|1
1649233110000|2022-04-06 08:18:30|13503.4|13488.4|13504.4|13489.4|13504.7|13489.7|13503.4|13488.4|0
1649233120000|2022-04-06 08:18:40|13504.7|13489.7|13504.7|13489.7|13504.7|13489.7|13504.7|13489.7|0
1649233140000|2022-04-06 08:19:00|13503.7|13488.7|13502.7|13487.7|13503.7|13488.7|13502.7|13487.7|1
1649233170000|2022-04-06 08:19:30|13503.1|13488.1|13504.3|13489.3|13506.1|13491.1|13503.1|13488.1|2
1649233180000|2022-04-06 08:19:40|13505.1|13490.1|13504.2|13489.2|13505.9|13490.9|13504.2|13489.2|1
1649233200000|2022-04-06 08:20:00|13505|13490|13505.8|13490.8|13505.9|13490.9|13505|13490|1
1649233210000|2022-04-06 08:20:10|13506|13491|13505.5|13490.5|13506|13491|13505|13490|0
1649233230000|2022-04-06 08:20:30|13506.1|13491.1|13506.1|13491.1|13506.1|13491.1|13506.1|13491.1|0
1649233240000|2022-04-06 08:20:40|13506.5|13491.5|13505.5|13490.5|13506.5|13491.5|13505.5|13490.5|0
1649233250000|2022-04-06 08:20:50|13505|13490|13504.8|13489.8|13505.3|13490.3|13504.8|13489.8|1
1649233270000|2022-04-06 08:21:10|13505.2|13490.2|13505.2|13490.2|13505.2|13490.2|13505.2|13490.2|1
1649233350000|2022-04-06 08:22:30|13505.9|13490.9|13506.2|13491.2|13506.2|13491.2|13505.9|13490.9|12
1649233380000|2022-04-06 08:23:00|13505.8|13490.8|13505.8|13490.8|13507.9|13492.9|13505.8|13490.8|1
1649233400000|2022-04-06 08:23:20|13506.1|13491.1|13506.7|13491.7|13506.7|13491.7|13506.1|13491.1|0
1649233410000|2022-04-06 08:23:30|13506.8|13491.8|13506.2|13491.2|13507.1|13492.1|13506.2|13491.2|0
1649233420000|2022-04-06 08:23:40|13506.3|13491.3|13505.3|13490.3|13506.3|13491.3|13505.2|13490.2|0
1649233430000|2022-04-06 08:23:50|13505.5|13490.5|13506|13491|13506.5|13491.5|13505.5|13490.5|1
1649233440000|2022-04-06 08:24:00|13505.5|13490.5|13504|13489|13505.5|13490.5|13504|13489|0
1649233450000|2022-04-06 08:24:10|13504.3|13489.3|13504.3|13489.3|13504.3|13489.3|13504.3|13489.3|0
1649233490000|2022-04-06 08:24:50|||||||||1
1649233500000|2022-04-06 08:25:00|13504.4|13489.4|13504.2|13489.2|13504.7|13489.7|13504.2|13489.2|1
1649233510000|2022-04-06 08:25:10|13503.8|13488.8|13503.8|13488.8|13503.8|13488.8|13503.8|13488.8|0
1649233530000|2022-04-06 08:25:30|13504.3|13489.3|13504.3|13489.3|13504.3|13489.3|13504.3|13489.3|0
1649233560000|2022-04-06 08:26:00|13503.8|13488.8|13502.6|13487.6|13503.8|13488.8|13502.4|13487.4|0
1649233570000|2022-04-06 08:26:10|13499.3|13484.3|13497.5|13482.5|13499.3|13484.3|13497.4|13482.4|2
1649233590000|2022-04-06 08:26:30|13497.2|13482.2|13497.2|13482.2|13497.2|13482.2|13497.2|13482.2|0
1649233610000|2022-04-06 08:26:50|||||||||1
1649233620000|2022-04-06 08:27:00|13496.6|13481.6|13494.4|13479.4|13496.6|13481.6|13494.4|13479.4|0
1649233630000|2022-04-06 08:27:10|13493|13478|13482.3|13467.3|13493|13478|13482.3|13467.3|5
1649233640000|2022-04-06 08:27:20|||||||||2
1649233650000|2022-04-06 08:27:30|13484.9|13469.9|13484.1|13469.1|13484.9|13469.9|13484.1|13469.1|2
1649233680000|2022-04-06 08:28:00|13485.3|13470.3|13485.8|13470.8|13486.1|13471.1|13485.3|13470.3|0
1649233690000|2022-04-06 08:28:10|13485.3|13470.3|13485.3|13470.3|13485.3|13470.3|13485.3|13470.3|0
1649233710000|2022-04-06 08:28:30|13485.7|13470.7|13485.7|13470.7|13485.7|13470.7|13485.7|13470.7|1
1649233720000|2022-04-06 08:28:40|13484.7|13469.7|13484.7|13469.7|13484.7|13469.7|13484.7|13469.7|0
1649233730000|2022-04-06 08:28:50|13485.2|13470.2|13485.2|13470.2|13485.2|13470.2|13485.2|13470.2|0
1649233740000|2022-04-06 08:29:00|13484.7|13469.7|13484.7|13469.7|13484.7|13469.7|13484.7|13469.7|0
1649233750000|2022-04-06 08:29:10|13484.3|13469.3|13483.6|13468.6|13484.3|13469.3|13483.6|13468.6|0
1649233770000|2022-04-06 08:29:30|13482.5|13467.5|13482.5|13467.5|13482.5|13467.5|13482.5|13467.5|0
1649233790000|2022-04-06 08:29:50|||||||||1
1649233800000|2022-04-06 08:30:00|||||||||2
1649233830000|2022-04-06 08:30:30|13485.1|13470.1|13487.2|13472.2|13487.2|13472.2|13485.1|13470.1|1
1649233920000|2022-04-06 08:32:00|13499|13484|13496.2|13481.2|13499|13484|13496.2|13481.2|3
1649233930000|2022-04-06 08:32:10|13495.1|13480.1|13498.3|13483.3|13498.3|13483.3|13494.6|13479.6|11
1649233940000|2022-04-06 08:32:20|13498.6|13483.6|13498.6|13483.6|13498.6|13483.6|13498.6|13483.6|1
1649233960000|2022-04-06 08:32:40|13498.3|13483.3|13496.9|13481.9|13498.3|13483.3|13496.9|13481.9|0
1649233970000|2022-04-06 08:32:50|13497.6|13482.6|13497.6|13482.6|13497.6|13482.6|13497.6|13482.6|1
1649233980000|2022-04-06 08:33:00|13494.1|13479.1|13494|13479|13494.1|13479.1|13494|13479|0
1649233990000|2022-04-06 08:33:10|13493.6|13478.6|13491|13476|13493.6|13478.6|13490.5|13475.5|0
1649234010000|2022-04-06 08:33:30|13490.6|13475.6|13490.6|13475.6|13490.6|13475.6|13490.6|13475.6|0
1649234030000|2022-04-06 08:33:50|13488.6|13473.6|13487.6|13472.6|13488.6|13473.6|13487.6|13472.6|0
1649234040000|2022-04-06 08:34:00|13486.5|13471.5|13486.5|13471.5|13486.5|13471.5|13486.5|13471.5|0
1649234050000|2022-04-06 08:34:10|13486.1|13471.1|13486.1|13471.1|13486.1|13471.1|13486.1|13471.1|0
1649234120000|2022-04-06 08:35:20|13486|13471|13484.6|13469.6|13488|13473|13484.5|13469.5|1
1649234140000|2022-04-06 08:35:40|13484.5|13469.5|13484.6|13469.6|13486|13471|13484.5|13469.5|0
1649234150000|2022-04-06 08:35:50|13484.9|13469.9|13484.6|13469.6|13485.4|13470.4|13484.5|13469.5|2
1649234210000|2022-04-06 08:36:50|13484.1|13469.1|13484.4|13469.4|13484.4|13469.4|13483.8|13468.8|1
1649234240000|2022-04-06 08:37:20|13484.3|13469.3|13484.8|13469.8|13485.9|13470.9|13484.3|13469.3|0
1649234250000|2022-04-06 08:37:30|13484.6|13469.6|13484.4|13469.4|13484.8|13469.8|13483.8|13468.8|0
1649234260000|2022-04-06 08:37:40|13484.6|13469.6|13484.8|13469.8|13485.6|13470.6|13484.3|13469.3|0
1649234270000|2022-04-06 08:37:50|13485|13470|13485.1|13470.1|13485.5|13470.5|13484.6|13469.6|4
1649234280000|2022-04-06 08:38:00|13485|13470|13484.6|13469.6|13485.6|13470.6|13484.6|13469.6|0
1649234290000|2022-04-06 08:38:10|13484.3|13469.3|13484.8|13469.8|13484.8|13469.8|13484.3|13469.3|3
1649234310000|2022-04-06 08:38:30|13484.9|13469.9|13485.3|13470.3|13485.3|13470.3|13484.9|13469.9|0
1649234330000|2022-04-06 08:38:50|13485.6|13470.6|13485.6|13470.6|13485.6|13470.6|13485.6|13470.6|1
1649234370000|2022-04-06 08:39:30|13485.4|13470.4|13484.3|13469.3|13485.4|13470.4|13484.3|13469.3|1
1649234380000|2022-04-06 08:39:40|13484.8|13469.8|13485.1|13470.1|13485.1|13470.1|13484.8|13469.8|0
1649234450000|2022-04-06 08:40:50|13486|13471|13485|13470|13486|13471|13485|13470|0
1649234470000|2022-04-06 08:41:10|13485.5|13470.5|13486.1|13471.1|13486.5|13471.5|13485.5|13470.5|0
1649234480000|2022-04-06 08:41:20|13487.5|13472.5|13487.5|13472.5|13487.5|13472.5|13487.5|13472.5|0
1649234490000|2022-04-06 08:41:30|13488.3|13473.3|13485.5|13470.5|13488.3|13473.3|13485.5|13470.5|1
1649234500000|2022-04-06 08:41:40|13487|13472|13487.5|13472.5|13487.5|13472.5|13486.8|13471.8|0
1649234510000|2022-04-06 08:41:50|13487.6|13472.6|13487.3|13472.3|13488|13473|13487|13472|2
1649234520000|2022-04-06 08:42:00|13487|13472|13487|13472|13487|13472|13487|13472|0
1649234530000|2022-04-06 08:42:10|13486.4|13471.4|13485|13470|13486.4|13471.4|13485|13470|0
1649234540000|2022-04-06 08:42:20|13485.3|13470.3|13485.3|13470.3|13485.3|13470.3|13485.3|13470.3|5
1649234590000|2022-04-06 08:43:10|||||||||1
1649234610000|2022-04-06 08:43:30|||||||||1
1649234620000|2022-04-06 08:43:40|13487.2|13472.2|13488|13473|13488|13473|13487.2|13472.2|1
1649234640000|2022-04-06 08:44:00|13489.1|13474.1|13489.1|13474.1|13489.1|13474.1|13489.1|13474.1|0
1649234650000|2022-04-06 08:44:10|13488.7|13473.7|13488.7|13473.7|13488.7|13473.7|13488.7|13473.7|0
1649234660000|2022-04-06 08:44:20|13488.8|13473.8|13488.8|13473.8|13488.8|13473.8|13488.8|13473.8|0
1649234690000|2022-04-06 08:44:50|||||||||1
1649234710000|2022-04-06 08:45:10|13490.3|13475.3|13491.8|13476.8|13491.8|13476.8|13490.3|13475.3|1
1649234720000|2022-04-06 08:45:20|13492.3|13477.3|13491.8|13476.8|13492.3|13477.3|13491.8|13476.8|0
1649234730000|2022-04-06 08:45:30|13491.5|13476.5|13491.3|13476.3|13491.5|13476.5|13491.3|13476.3|0
1649234760000|2022-04-06 08:46:00|13488.4|13473.4|13487.3|13472.3|13488.4|13473.4|13487.3|13472.3|1
1649234770000|2022-04-06 08:46:10|13487.5|13472.5|13488.5|13473.5|13488.5|13473.5|13487.5|13472.5|5
1649234780000|2022-04-06 08:46:20|13489|13474|13489|13474|13489|13474|13489|13474|0
1649234790000|2022-04-06 08:46:30|13488.6|13473.6|13488.6|13473.6|13489.1|13474.1|13488.5|13473.5|3
1649234800000|2022-04-06 08:46:40|13489.5|13474.5|13489.5|13474.5|13489.5|13474.5|13489.5|13474.5|0
1649234810000|2022-04-06 08:46:50|||||||||1
1649234820000|2022-04-06 08:47:00|13488.6|13473.6|13488.5|13473.5|13488.6|13473.6|13488.3|13473.3|1
1649234830000|2022-04-06 08:47:10|13488.6|13473.6|13488.3|13473.3|13488.6|13473.6|13488.3|13473.3|0
1649234840000|2022-04-06 08:47:20|13488.5|13473.5|13488.5|13473.5|13488.5|13473.5|13488.5|13473.5|0
1649234870000|2022-04-06 08:47:50|13489|13474|13488.9|13473.9|13489.3|13474.3|13488.9|13473.9|1
1649234880000|2022-04-06 08:48:00|||||||||1
1649234900000|2022-04-06 08:48:20|13488.8|13473.8|13488.7|13473.7|13488.8|13473.8|13488.7|13473.7|0
1649234910000|2022-04-06 08:48:30|13488.3|13473.3|13488.3|13473.3|13488.3|13473.3|13488.3|13473.3|0
1649234980000|2022-04-06 08:49:40|13487.3|13472.3|13486.8|13471.8|13487.3|13472.3|13486.8|13471.8|0
1649235000000|2022-04-06 08:50:00|13487.2|13472.2|13487.2|13472.2|13487.2|13472.2|13487.2|13472.2|0
1649235050000|2022-04-06 08:50:50|13487|13472|13486.7|13471.7|13487|13472|13486.7|13471.7|0
1649235060000|2022-04-06 08:51:00|13486.8|13471.8|13486.9|13471.9|13486.9|13471.9|13486.8|13471.8|1
1649235070000|2022-04-06 08:51:10|13487.3|13472.3|13487.3|13472.3|13487.3|13472.3|13487.3|13472.3|0
1649235080000|2022-04-06 08:51:20|13487.4|13472.4|13487.8|13472.8|13487.8|13472.8|13487.4|13472.4|0
1649235090000|2022-04-06 08:51:30|||||||||2
1649235100000|2022-04-06 08:51:40|13488.2|13473.2|13488.2|13473.2|13488.2|13473.2|13488.2|13473.2|1
1649235120000|2022-04-06 08:52:00|13488|13473|13488.2|13473.2|13488.2|13473.2|13487.7|13472.7|0
1649235160000|2022-04-06 08:52:40|13488.9|13473.9|13488.9|13473.9|13488.9|13473.9|13488.9|13473.9|5
1649235170000|2022-04-06 08:52:50|13489|13474|13488.9|13473.9|13489.4|13474.4|13488.9|13473.9|1
1649235180000|2022-04-06 08:53:00|13488.4|13473.4|13489.4|13474.4|13489.4|13474.4|13488.4|13473.4|0
1649235190000|2022-04-06 08:53:10|13488.9|13473.9|13491.5|13476.5|13491.5|13476.5|13488.9|13473.9|2
1649235210000|2022-04-06 08:53:30|13490.9|13475.9|13490.9|13475.9|13490.9|13475.9|13490.9|13475.9|5
1649235230000|2022-04-06 08:53:50|13491.2|13476.2|13492|13477|13492|13477|13491.2|13476.2|0
1649235240000|2022-04-06 08:54:00|13491.9|13476.9|13492.8|13477.8|13493|13478|13491.4|13476.4|8
1649235260000|2022-04-06 08:54:20|||||||||1
1649235280000|2022-04-06 08:54:40|13492.7|13477.7|13492.7|13477.7|13492.7|13477.7|13492.7|13477.7|3
1649235300000|2022-04-06 08:55:00|13492.6|13477.6|13492.2|13477.2|13492.6|13477.6|13491.6|13476.6|0
1649235310000|2022-04-06 08:55:10|13492.1|13477.1|13492.1|13477.1|13492.1|13477.1|13492.1|13477.1|0
1649235320000|2022-04-06 08:55:20|13492.2|13477.2|13492.2|13477.2|13492.2|13477.2|13492.2|13477.2|0
1649235360000|2022-04-06 08:56:00|13492.1|13477.1|13492.2|13477.2|13492.2|13477.2|13492.1|13477.1|0
1649235410000|2022-04-06 08:56:50|13492.1|13477.1|13492.2|13477.2|13492.2|13477.2|13492.1|13477.1|9
1649235420000|2022-04-06 08:57:00|13492.1|13477.1|13503.6|13488.6|13503.7|13488.7|13492.1|13477.1|11
1649235430000|2022-04-06 08:57:10|13503|13488|13519.2|13504.2|13525.9|13505.2|13502.4|13487.4|46
1649235440000|2022-04-06 08:57:20|13527.2|13502.2|13516.9|13501.9|13527.2|13510.4|13516.9|13501.9|0
1649235450000|2022-04-06 08:57:30|13523.9|13498.9|13519|13504|13525|13510|13516.8|13498.9|3
1649235460000|2022-04-06 08:57:40|13520.3|13505.3|13522.2|13507.2|13522.7|13507.7|13517.4|13502.4|3
1649235470000|2022-04-06 08:57:50|13520.8|13505.8|13522.1|13507.1|13523.1|13508.1|13516.7|13501.7|5
1649235480000|2022-04-06 08:58:00|13522.6|13507.6|13522.7|13507.7|13523.2|13508.2|13522.6|13507.6|2
1649235490000|2022-04-06 08:58:10|13522.5|13507.5|13517.1|13502.1|13522.5|13507.5|13517.1|13502.1|1
1649235500000|2022-04-06 08:58:20|13516.1|13501.1|13512.5|13497.5|13516.5|13501.5|13512.5|13497.5|0
1649235510000|2022-04-06 08:58:30|13511.1|13496.1|13510.1|13495.1|13511.1|13496.1|13510.1|13495.1|0
1649235520000|2022-04-06 08:58:40|13509.6|13494.6|13508.1|13493.1|13509.6|13494.6|13508.1|13493.1|0
1649235530000|2022-04-06 08:58:50|13506.1|13491.1|13505.6|13490.6|13506.8|13491.8|13505.6|13490.6|0
1649235540000|2022-04-06 08:59:00|13505.3|13490.3|13504.6|13489.6|13505.3|13490.3|13504.6|13489.6|0
1649235550000|2022-04-06 08:59:10|13504.2|13489.2|13501.6|13486.6|13504.2|13489.2|13501.6|13486.6|0
1649235560000|2022-04-06 08:59:20|13501.7|13486.7|13498.6|13483.6|13502.1|13487.1|13498.6|13483.6|0
1649235570000|2022-04-06 08:59:30|13499|13484|13495.6|13480.6|13499|13484|13495.1|13480.1|0
1649235580000|2022-04-06 08:59:40|13495.5|13480.5|13495.6|13480.6|13495.6|13480.6|13495.1|13480.1|0
1649235590000|2022-04-06 08:59:50|13497.4|13482.4|13497.5|13482.5|13499.4|13484.4|13497.1|13482.1|8
1649235600000|2022-04-06 09:00:00|13497.1|13482.1|13499.7|13484.7|13500.6|13485.6|13497.1|13482.1|5
1649235610000|2022-04-06 09:00:10|13500.6|13485.6|13497.6|13482.6|13500.6|13485.6|13497.6|13482.6|0
1649235620000|2022-04-06 09:00:20|13497.7|13482.7|13498.3|13483.3|13498.3|13483.3|13497.6|13482.6|0
1649235630000|2022-04-06 09:00:30|13500.1|13485.1|13497.6|13482.6|13500.6|13485.6|13497.6|13482.6|2
1649235640000|2022-04-06 09:00:40|13502|13487|13500.5|13485.5|13502|13487|13500.5|13485.5|4
1649235650000|2022-04-06 09:00:50|13501.2|13486.2|13500.6|13485.6|13501.2|13486.2|13500.6|13485.6|6
1649235660000|2022-04-06 09:01:00|13500.9|13485.9|13492.9|13477.9|13501.6|13486.6|13491.9|13476.9|14
1649235670000|2022-04-06 09:01:10|13493.5|13478.5|13493.6|13478.6|13493.6|13478.6|13493.4|13478.4|8
1649235680000|2022-04-06 09:01:20|13493.2|13478.2|13491.5|13476.5|13494.1|13479.1|13491.5|13476.5|0
1649235690000|2022-04-06 09:01:30|13492.3|13477.3|13492.6|13477.6|13492.8|13477.8|13491.8|13476.8|0
1649235700000|2022-04-06 09:01:40|13492.8|13477.8|13497.1|13482.1|13498|13483|13492.1|13477.1|12
1649235720000|2022-04-06 09:02:00|13497.5|13482.5|13498.8|13483.8|13498.8|13483.8|13497.3|13482.3|0
1649235730000|2022-04-06 09:02:10|13498.4|13483.4|13498.6|13483.6|13498.9|13483.9|13497.2|13482.2|0
1649235740000|2022-04-06 09:02:20|13497.8|13482.8|13497.3|13482.3|13498.8|13483.8|13496.8|13481.8|0
1649235750000|2022-04-06 09:02:30|13498.6|13483.6|13498.1|13483.1|13498.8|13483.8|13496.8|13481.8|0
1649235760000|2022-04-06 09:02:40|13497.8|13482.8|13497.8|13482.8|13498.6|13483.6|13497.3|13482.3|0
1649235770000|2022-04-06 09:02:50|13497.3|13482.3|13498.4|13483.4|13498.8|13483.8|13497.3|13482.3|0
1649235780000|2022-04-06 09:03:00|13498.6|13483.6|13498.4|13483.4|13499.4|13484.4|13498.3|13483.3|2
1649235790000|2022-04-06 09:03:10|13498.9|13483.9|13498.9|13483.9|13499.3|13484.3|13498.4|13483.4|0
1649235800000|2022-04-06 09:03:20|13498.8|13483.8|13498.4|13483.4|13499|13484|13497.9|13482.9|0
1649235810000|2022-04-06 09:03:30|13498.8|13483.8|13497.8|13482.8|13498.8|13483.8|13496.9|13481.9|1
1649235820000|2022-04-06 09:03:40|13498|13483|13498.1|13483.1|13498.6|13483.6|13497.5|13482.5|0
1649235830000|2022-04-06 09:03:50|13497.6|13482.6|13497.9|13482.9|13499.2|13484.2|13496.6|13481.6|0
1649235840000|2022-04-06 09:04:00|13498.5|13483.5|13498|13483|13499.1|13484.1|13496.6|13481.6|0
1649235850000|2022-04-06 09:04:10|13497.1|13482.1|13498.2|13483.2|13499.2|13484.2|13496.6|13481.6|0
1649235870000|2022-04-06 09:04:30|13498.6|13483.6|13498.6|13483.6|13498.6|13483.6|13498.6|13483.6|0
1649235900000|2022-04-06 09:05:00|13498|13483|13493|13478|13498|13483|13493|13478|0
1649235930000|2022-04-06 09:05:30|||||||||1
1649235960000|2022-04-06 09:06:00|13491.5|13476.5|13493.5|13478.5|13494|13479|13491.5|13476.5|1
1649236030000|2022-04-06 09:07:10|13493.8|13478.8|13493.8|13478.8|13493.8|13478.8|13493.8|13478.8|0
1649236050000|2022-04-06 09:07:30|13493.7|13478.7|13492.8|13477.8|13493.7|13478.7|13492.3|13477.3|0
1649236060000|2022-04-06 09:07:40|13493|13478|13494.3|13479.3|13494.3|13479.3|13492.3|13477.3|0
1649236090000|2022-04-06 09:08:10|13494.2|13479.2|13493.8|13478.8|13494.2|13479.2|13492.7|13477.7|0
1649236120000|2022-04-06 09:08:40|13494.8|13479.8|13495.7|13480.7|13496.3|13481.3|13494.7|13479.7|0
1649236140000|2022-04-06 09:09:00|13496.7|13481.7|13493.3|13478.3|13496.7|13481.7|13493.2|13478.2|0
1649236150000|2022-04-06 09:09:10|||||||||1
1649236180000|2022-04-06 09:09:40|13493.2|13478.2|13493.3|13478.3|13493.3|13478.3|13493.2|13478.2|0
1649236200000|2022-04-06 09:10:00|13492.8|13477.8|13493.3|13478.3|13493.3|13478.3|13492.8|13477.8|0
1649236210000|2022-04-06 09:10:10|13492.4|13477.4|13489.7|13474.7|13492.4|13477.4|13489.7|13474.7|0
1649236220000|2022-04-06 09:10:20|||||||||2
1649236240000|2022-04-06 09:10:40|13489.8|13474.8|13489.7|13474.7|13489.8|13474.8|13489.7|13474.7|0
1649236270000|2022-04-06 09:11:10|13491.2|13476.2|13489.8|13474.8|13491.2|13476.2|13489.7|13474.7|0
1649236280000|2022-04-06 09:11:20|13489.7|13474.7|13489.7|13474.7|13489.7|13474.7|13489.7|13474.7|0
1649236290000|2022-04-06 09:11:30|13489.8|13474.8|13489.8|13474.8|13489.8|13474.8|13489.8|13474.8|0
1649236300000|2022-04-06 09:11:40|13490.4|13475.4|13489.7|13474.7|13491.2|13476.2|13489.7|13474.7|0
1649236310000|2022-04-06 09:11:50|13490.2|13475.2|13496.9|13481.9|13496.9|13481.9|13489.7|13474.7|2
1649236320000|2022-04-06 09:12:00|13497.3|13482.3|13497.3|13482.3|13497.3|13482.3|13497.3|13482.3|0
1649236330000|2022-04-06 09:12:10|13496.9|13481.9|13496.7|13481.7|13497.5|13482.5|13496.2|13481.2|0
1649236340000|2022-04-06 09:12:20|13496.9|13481.9|13498.8|13483.8|13499.2|13484.2|13496.7|13481.7|0
1649236350000|2022-04-06 09:12:30|13499.2|13484.2|13499.2|13484.2|13499.2|13484.2|13499.2|13484.2|0
1649236360000|2022-04-06 09:12:40|13499.3|13484.3|13499.7|13484.7|13499.7|13484.7|13499.3|13484.3|0
1649236370000|2022-04-06 09:12:50|13500.2|13485.2|13500.2|13485.2|13500.2|13485.2|13500.2|13485.2|0
1649236400000|2022-04-06 09:13:20|13500.3|13485.3|13497.4|13482.4|13500.7|13485.7|13497.4|13482.4|1
1649236410000|2022-04-06 09:13:30|13497.8|13482.8|13498.3|13483.3|13498.3|13483.3|13497.2|13482.2|0
1649236420000|2022-04-06 09:13:40|13498|13483|13498.2|13483.2|13498.4|13483.4|13497.8|13482.8|0
1649236430000|2022-04-06 09:13:50|13499.2|13484.2|13497.7|13482.7|13499.2|13484.2|13497.7|13482.7|0
1649236450000|2022-04-06 09:14:10|13498.1|13483.1|13498.7|13483.7|13499.7|13484.7|13498.1|13483.1|0
1649236460000|2022-04-06 09:14:20|13498.5|13483.5|13498.7|13483.7|13499.2|13484.2|13497.7|13482.7|0
1649236470000|2022-04-06 09:14:30|13498.3|13483.3|13498.1|13483.1|13498.8|13483.8|13497.2|13482.2|0
1649236480000|2022-04-06 09:14:40|13499|13484|13499.2|13484.2|13499.5|13484.5|13497.2|13482.2|0
1649236490000|2022-04-06 09:14:50|13499.6|13484.6|13500.9|13485.9|13501.2|13486.2|13499.6|13484.6|0
1649236500000|2022-04-06 09:15:00|13502.2|13487.2|13502.7|13487.7|13502.7|13487.7|13501.2|13486.2|0
1649236520000|2022-04-06 09:15:20|||||||||7
1649236540000|2022-04-06 09:15:40|13501.9|13486.9|13503.9|13488.9|13504.4|13489.4|13501.9|13486.9|5
1649236550000|2022-04-06 09:15:50|13503.8|13488.8|13504.4|13489.4|13504.9|13489.9|13503.4|13488.4|0
1649236560000|2022-04-06 09:16:00|13503.9|13488.9|13504.9|13489.9|13504.9|13489.9|13503.8|13488.8|0
1649236610000|2022-04-06 09:16:50|13504.4|13489.4|13508.4|13493.4|13508.9|13493.9|13503.9|13488.9|0
1649236620000|2022-04-06 09:17:00|13507.9|13492.9|13508.2|13493.2|13509|13494|13506.7|13491.7|1
1649236630000|2022-04-06 09:17:10|13508.3|13493.3|13507.9|13492.9|13508.7|13493.7|13507|13492|0
1649236640000|2022-04-06 09:17:20|13507.8|13492.8|13508.7|13493.7|13508.7|13493.7|13507.2|13492.2|0
1649236650000|2022-04-06 09:17:30|13508.2|13493.2|13507.7|13492.7|13509.2|13494.2|13507.5|13492.5|0
1649236660000|2022-04-06 09:17:40|13507.5|13492.5|13507.8|13492.8|13508.7|13493.7|13507|13492|0
1649236670000|2022-04-06 09:17:50|13508.5|13493.5|13508.2|13493.2|13508.7|13493.7|13506.9|13491.9|0
1649236680000|2022-04-06 09:18:00|13508|13493|13508.7|13493.7|13508.7|13493.7|13507.5|13492.5|0
1649236700000|2022-04-06 09:18:20|13508.2|13493.2|13508.7|13493.7|13508.7|13493.7|13507.6|13492.6|0
1649236710000|2022-04-06 09:18:30|13505|13490|13505|13490|13505|13490|13505|13490|0
1649236720000|2022-04-06 09:18:40|13504.7|13489.7|13504.7|13489.7|13504.7|13489.7|13504.7|13489.7|0
1649236740000|2022-04-06 09:19:00|13504.6|13489.6|13503.1|13488.1|13504.6|13489.6|13503|13488|20
1649236750000|2022-04-06 09:19:10|13503.5|13488.5|13503.1|13488.1|13503.5|13488.5|13502.5|13487.5|15
1649236760000|2022-04-06 09:19:20|13503.4|13488.4|13503.5|13488.5|13503.5|13488.5|13502.9|13487.9|31
1649236770000|2022-04-06 09:19:30|13503|13488|13503.1|13488.1|13503.5|13488.5|13502.5|13487.5|15
1649236780000|2022-04-06 09:19:40|13503|13488|13503.1|13488.1|13503.5|13488.5|13502.5|13487.5|20
1649236790000|2022-04-06 09:19:50|13503|13488|13503|13488|13503.5|13488.5|13502.5|13487.5|0
1649236800000|2022-04-06 09:20:00|13503.1|13488.1|13503.5|13488.5|13503.5|13488.5|13503|13488|0
1649236810000|2022-04-06 09:20:10|13503.4|13488.4|13503.5|13488.5|13503.5|13488.5|13502.5|13487.5|1
1649236820000|2022-04-06 09:20:20|13503.4|13488.4|13503|13488|13503.5|13488.5|13502.5|13487.5|0
1649236830000|2022-04-06 09:20:30|13503.1|13488.1|13503|13488|13503.5|13488.5|13502.5|13487.5|0
1649236840000|2022-04-06 09:20:40|13502.5|13487.5|13503.1|13488.1|13503.5|13488.5|13502.5|13487.5|5
1649236850000|2022-04-06 09:20:50|13503|13488|13503.1|13488.1|13503.5|13488.5|13502.5|13487.5|0
1649236860000|2022-04-06 09:21:00|13503.5|13488.5|13503.1|13488.1|13503.5|13488.5|13503|13488|1
1649236870000|2022-04-06 09:21:10|13503.4|13488.4|13502.8|13487.8|13503.5|13488.5|13502.5|13487.5|0
1649236880000|2022-04-06 09:21:20|13503|13488|13503.4|13488.4|13503.5|13488.5|13502.5|13487.5|0
1649236890000|2022-04-06 09:21:30|13503.1|13488.1|13503.1|13488.1|13504.1|13489.1|13502.5|13487.5|1
1649236900000|2022-04-06 09:21:40|13503.4|13488.4|13504|13489|13504|13489|13503|13488|10
1649236910000|2022-04-06 09:21:50|13503.5|13488.5|13502.4|13487.4|13503.7|13488.7|13502.4|13487.4|2
1649236920000|2022-04-06 09:22:00|13502|13487|13501.6|13486.6|13502.5|13487.5|13501.5|13486.5|0
1649236930000|2022-04-06 09:22:10|13501.9|13486.9|13502.5|13487.5|13502.5|13487.5|13501.5|13486.5|0
1649236940000|2022-04-06 09:22:20|13502|13487|13502.5|13487.5|13502.5|13487.5|13501.5|13486.5|0
1649236950000|2022-04-06 09:22:30|13502.6|13487.6|13502|13487|13503.5|13488.5|13501.5|13486.5|0
1649236960000|2022-04-06 09:22:40|13502.5|13487.5|13494|13479|13502.5|13487.5|13494|13479|1
1649236970000|2022-04-06 09:22:50|13495.2|13480.2|13493.6|13478.6|13497.5|13482.5|13493.6|13478.6|0
1649236980000|2022-04-06 09:23:00|13494|13479|13488.5|13473.5|13494|13479|13488.5|13473.5|2
1649236990000|2022-04-06 09:23:10|13488.4|13473.4|13487.5|13472.5|13488.4|13473.4|13487.5|13472.5|0
1649237000000|2022-04-06 09:23:20|13488|13473|13488|13473|13488|13473|13488|13473|0
1649237010000|2022-04-06 09:23:30|13492.5|13477.5|13490.4|13475.4|13492.5|13477.5|13490.4|13475.4|1
1649237020000|2022-04-06 09:23:40|13491|13476|13495.5|13480.5|13496|13481|13491|13476|1
1649237030000|2022-04-06 09:23:50|13495.4|13480.4|13494|13479|13495.4|13480.4|13493.5|13478.5|3
1649237040000|2022-04-06 09:24:00|13495.5|13480.5|13496.5|13481.5|13496.5|13481.5|13494.5|13479.5|1
1649237050000|2022-04-06 09:24:10|13497.5|13482.5|13503.5|13488.5|13503.5|13488.5|13497.5|13482.5|0
1649237060000|2022-04-06 09:24:20|13503.1|13488.1|13504.5|13489.5|13504.5|13489.5|13502.1|13487.1|0
1649237070000|2022-04-06 09:24:30|13504.1|13489.1|13504.1|13489.1|13504.1|13489.1|13504.1|13489.1|0
1649237080000|2022-04-06 09:24:40|13504.3|13489.3|13504.3|13489.3|13504.6|13489.6|13504.3|13489.3|8
1649237120000|2022-04-06 09:25:20|13502.9|13487.9|13502.5|13487.5|13502.9|13487.9|13500.9|13485.9|0
1649237130000|2022-04-06 09:25:30|13503.3|13488.3|13505.4|13490.4|13505.4|13490.4|13500.9|13485.9|0
1649237140000|2022-04-06 09:25:40|13504.8|13489.8|13504.4|13489.4|13505.4|13490.4|13504.4|13489.4|0
1649237150000|2022-04-06 09:25:50|13504.5|13489.5|13504.9|13489.9|13504.9|13489.9|13504.5|13489.5|0
1649237220000|2022-04-06 09:27:00|13501.8|13486.8|13521.8|13506.8|13521.8|13506.8|13495.4|13480.4|4
1649237250000|2022-04-06 09:27:30|13522.2|13507.2|13522.2|13507.2|13522.2|13507.2|13522.2|13507.2|0
1649237260000|2022-04-06 09:27:40|||||||||3
1649237280000|2022-04-06 09:28:00|13522.1|13507.1|13522.1|13507.1|13522.1|13507.1|13522.1|13507.1|0
1649237310000|2022-04-06 09:28:30|13522.5|13507.5|13522.5|13507.5|13522.5|13507.5|13522.5|13507.5|0
1649237320000|2022-04-06 09:28:40|13522.1|13507.1|13522.1|13507.1|13522.1|13507.1|13522.1|13507.1|0
1649237350000|2022-04-06 09:29:10|13521|13506|13524.5|13509.5|13524.5|13509.5|13521|13506|0
1649237370000|2022-04-06 09:29:30|13523.5|13508.5|13523.5|13508.5|13523.5|13508.5|13523.5|13508.5|0
1649237400000|2022-04-06 09:30:00|||||||||1
1649237430000|2022-04-06 09:30:30|13523.1|13508.1|13523.1|13508.1|13523.1|13508.1|13523.1|13508.1|0
1649237480000|2022-04-06 09:31:20|||||||||1
1649237490000|2022-04-06 09:31:30|13523.5|13508.5|13523.5|13508.5|13523.5|13508.5|13523.5|13508.5|0
1649237500000|2022-04-06 09:31:40|13525|13510|13526.5|13511.5|13531.5|13516.5|13525|13510|1
1649237510000|2022-04-06 09:31:50|13525.9|13510.9|13520|13505|13525.9|13510.9|13519.5|13504.5|4
1649237520000|2022-04-06 09:32:00|13519.5|13504.5|13519.5|13504.5|13519.5|13504.5|13519.5|13504.5|0
1649237530000|2022-04-06 09:32:10|13519|13504|13519.5|13504.5|13519.5|13504.5|13519|13504|0
1649237540000|2022-04-06 09:32:20|13519.6|13504.6|13520|13505|13520|13505|13519.6|13504.6|0
1649237550000|2022-04-06 09:32:30|13520.7|13505.7|13528.1|13513.1|13528.9|13513.9|13520.7|13505.7|2
1649237560000|2022-04-06 09:32:40|13528.5|13513.5|13530.4|13515.4|13530.4|13515.4|13527.6|13512.6|3
1649237570000|2022-04-06 09:32:50|13530.3|13515.3|13531.8|13516.8|13531.8|13516.8|13529.9|13514.9|0
1649237580000|2022-04-06 09:33:00|||||||||1
1649237590000|2022-04-06 09:33:10|13532.4|13517.4|13533.9|13518.9|13533.9|13518.9|13532.4|13517.4|0
1649237620000|2022-04-06 09:33:40|13534|13519|13534.4|13519.4|13534.4|13519.4|13534|13519|0
1649237650000|2022-04-06 09:34:10|13534.5|13519.5|13535|13520|13535.4|13520.4|13534.5|13519.5|0
1649237660000|2022-04-06 09:34:20|13535.5|13520.5|13539.3|13524.3|13541.5|13526.5|13535.5|13520.5|2
1649237680000|2022-04-06 09:34:40|13538.9|13523.9|13538.9|13523.9|13538.9|13523.9|13538.9|13523.9|0
1649237700000|2022-04-06 09:35:00|13538.4|13523.4|13538.4|13523.4|13538.4|13523.4|13538.4|13523.4|1
1649237710000|2022-04-06 09:35:10|13538|13523|13537.6|13522.6|13538|13523|13537.6|13522.6|2
1649237730000|2022-04-06 09:35:30|13536.1|13521.1|13536.4|13521.4|13536.4|13521.4|13536.1|13521.1|0
1649237740000|2022-04-06 09:35:40|13537.1|13522.1|13537.1|13522.1|13537.1|13522.1|13537.1|13522.1|0
1649237750000|2022-04-06 09:35:50|13536.7|13521.7|13535.6|13520.6|13536.7|13521.7|13535.6|13520.6|0
1649237760000|2022-04-06 09:36:00|||||||||1
1649237770000|2022-04-06 09:36:10|13536.6|13521.6|13536.1|13521.1|13536.6|13521.6|13536.1|13521.1|0
1649237790000|2022-04-06 09:36:30|13536.5|13521.5|13536.5|13521.5|13536.5|13521.5|13536.5|13521.5|0
1649237800000|2022-04-06 09:36:40|13536.9|13521.9|13538.3|13523.3|13538.3|13523.3|13536.9|13521.9|0
1649237810000|2022-04-06 09:36:50|13538.8|13523.8|13539.2|13524.2|13539.3|13524.3|13538.8|13523.8|3
1649237820000|2022-04-06 09:37:00|13538.5|13523.5|13538.5|13523.5|13538.5|13523.5|13538.5|13523.5|0
1649237830000|2022-04-06 09:37:10|13538.6|13523.6|13540.4|13525.4|13540.4|13525.4|13538.6|13523.6|5
1649237840000|2022-04-06 09:37:20|13540.5|13525.5|13540.7|13525.7|13541.1|13526.1|13540.5|13525.5|0
1649237890000|2022-04-06 09:38:10|13541.1|13526.1|13540.7|13525.7|13541.1|13526.1|13540.7|13525.7|2
1649237900000|2022-04-06 09:38:20|13539.6|13524.6|13537.6|13522.6|13540.7|13525.7|13537.6|13522.6|2
1649237910000|2022-04-06 09:38:30|13538.2|13523.2|13538.2|13523.2|13538.2|13523.2|13538.2|13523.2|1
1649237920000|2022-04-06 09:38:40|||||||||1
1649237940000|2022-04-06 09:39:00|||||||||1
1649238000000|2022-04-06 09:40:00|13538.4|13523.4|13538.4|13523.4|13538.4|13523.4|13538.4|13523.4|1
1649238010000|2022-04-06 09:40:10|13538.7|13523.7|13537.4|13522.4|13538.7|13523.7|13537.2|13522.2|0
1649238020000|2022-04-06 09:40:20|13537.2|13522.2|13537.7|13522.7|13537.7|13522.7|13537.2|13522.2|0
1649238030000|2022-04-06 09:40:30|13537.2|13522.2|13537.2|13522.2|13537.2|13522.2|13537.2|13522.2|6
1649238040000|2022-04-06 09:40:40|13536.7|13521.7|13536.7|13521.7|13536.7|13521.7|13536.7|13521.7|10
1649238050000|2022-04-06 09:40:50|13536.5|13521.5|13535.7|13520.7|13536.5|13521.5|13535.7|13520.7|0
1649238070000|2022-04-06 09:41:10|13535.5|13520.5|13535.4|13520.4|13535.7|13520.7|13534.9|13519.9|0
1649238080000|2022-04-06 09:41:20|13535.9|13520.9|13535.7|13520.7|13536.2|13521.2|13535.7|13520.7|0
1649238100000|2022-04-06 09:41:40|13536|13521|13535.4|13520.4|13536.7|13521.7|13534.2|13519.2|5
1649238110000|2022-04-06 09:41:50|13540.5|13525.5|13543.1|13528.1|13544.1|13529.1|13540.5|13525.5|2
1649238120000|2022-04-06 09:42:00|13540.2|13525.2|13539.4|13524.4|13540.2|13525.2|13539.1|13524.1|3
1649238130000|2022-04-06 09:42:10|13539.5|13524.5|13539.1|13524.1|13539.5|13524.5|13539.1|13524.1|0
1649238150000|2022-04-06 09:42:30|||||||||1
1649238170000|2022-04-06 09:42:50|13539|13524|13539.5|13524.5|13539.5|13524.5|13539|13524|0
1649238180000|2022-04-06 09:43:00|13539.1|13524.1|13539.1|13524.1|13539.1|13524.1|13539.1|13524.1|0
1649238200000|2022-04-06 09:43:20|13536.1|13521.1|13541.6|13526.6|13541.6|13526.6|13536.1|13521.1|1
1649238220000|2022-04-06 09:43:40|13535.4|13520.4|13528.7|13513.7|13535.4|13520.4|13528.7|13513.7|1
1649238240000|2022-04-06 09:44:00|13528.9|13513.9|13528.9|13513.9|13528.9|13513.9|13528.9|13513.9|1
1649238250000|2022-04-06 09:44:10|13529.2|13514.2|13528.9|13513.9|13529.2|13514.2|13528.9|13513.9|1
1649238270000|2022-04-06 09:44:30|13529.2|13514.2|13529.2|13514.2|13529.2|13514.2|13529.2|13514.2|0
1649238280000|2022-04-06 09:44:40|13528.2|13513.2|13530.2|13515.2|13530.2|13515.2|13528.2|13513.2|0
1649238310000|2022-04-06 09:45:10|||||||||1
1649238320000|2022-04-06 09:45:20|13529.8|13514.8|13529.5|13514.5|13529.8|13514.8|13529.2|13514.2|1
1649238330000|2022-04-06 09:45:30|13530.6|13515.6|13531.1|13516.1|13531.1|13516.1|13530.6|13515.6|0
1649238350000|2022-04-06 09:45:50|13530.9|13515.9|13531.2|13516.2|13531.6|13516.6|13530.6|13515.6|0
1649238360000|2022-04-06 09:46:00|13531.6|13516.6|13528.6|13513.6|13533.6|13518.6|13528.3|13513.3|1
1649238370000|2022-04-06 09:46:10|13528.2|13513.2|13528.2|13513.2|13528.2|13513.2|13528.2|13513.2|1
1649238380000|2022-04-06 09:46:20|13527.6|13512.6|13527.3|13512.3|13528.1|13513.1|13527.1|13512.1|0
1649238390000|2022-04-06 09:46:30|13527.1|13512.1|13531.2|13516.2|13531.6|13516.6|13527.1|13512.1|0
1649238400000|2022-04-06 09:46:40|13531.1|13516.1|13532.9|13517.9|13533.1|13518.1|13528.6|13513.6|0
1649238410000|2022-04-06 09:46:50|13533.1|13518.1|13530.7|13505.7|13534.1|13519.1|13528.6|13505.7|1
1649238430000|2022-04-06 09:47:10|13530.4|13505.4|13524.4|13509.4|13530.4|13509.4|13524.4|13505.4|0
1649238440000|2022-04-06 09:47:20|13524.2|13509.2|13523.4|13508.4|13524.2|13509.2|13523.4|13508.4|0
1649238450000|2022-04-06 09:47:30|13523.8|13508.8|13523.8|13508.8|13523.8|13508.8|13523.8|13508.8|0
1649238510000|2022-04-06 09:48:30|13524.8|13509.8|13526.3|13511.3|13526.3|13511.3|13524.8|13509.8|0
1649238540000|2022-04-06 09:49:00|13528.3|13513.3|13528.3|13513.3|13528.3|13513.3|13528.3|13513.3|0
1649238580000|2022-04-06 09:49:40|13528.1|13513.1|13528.1|13513.1|13528.1|13513.1|13528.1|13513.1|1
1649238640000|2022-04-06 09:50:40|13528.4|13513.4|13528.4|13513.4|13528.4|13513.4|13528.4|13513.4|1
1649238660000|2022-04-06 09:51:00|||||||||2
1649238740000|2022-04-06 09:52:20|13528.9|13513.9|13528.8|13513.8|13529|13514|13528.8|13513.8|0
1649238750000|2022-04-06 09:52:30|13528.9|13513.9|13529.4|13514.4|13529.4|13514.4|13528.8|13513.8|0
1649238760000|2022-04-06 09:52:40|13529.1|13514.1|13529.8|13514.8|13529.8|13514.8|13529.1|13514.1|5
1649238780000|2022-04-06 09:53:00|13530.3|13515.3|13530.5|13515.5|13530.5|13515.5|13530.3|13515.3|0
1649238790000|2022-04-06 09:53:10|13530.6|13515.6|13530.6|13515.6|13530.6|13515.6|13530.1|13515.1|0
1649238800000|2022-04-06 09:53:20|13530.1|13515.1|13530.1|13515.1|13530.6|13515.6|13530.1|13515.1|0
1649238810000|2022-04-06 09:53:30|13530.3|13515.3|13530.6|13515.6|13530.6|13515.6|13530.1|13515.1|0
1649238820000|2022-04-06 09:53:40|13530.5|13515.5|13530.1|13515.1|13530.6|13515.6|13530.1|13515.1|0
1649238830000|2022-04-06 09:53:50|13530.6|13515.6|13530.3|13515.3|13530.6|13515.6|13530.1|13515.1|0
1649238840000|2022-04-06 09:54:00|13530.6|13515.6|13530.3|13515.3|13530.6|13515.6|13530.1|13515.1|0
1649238850000|2022-04-06 09:54:10|13530.1|13515.1|13531|13516|13531.1|13516.1|13530.1|13515.1|11
1649238860000|2022-04-06 09:54:20|13530.9|13515.9|13530.6|13515.6|13531|13516|13530.5|13515.5|0
1649238870000|2022-04-06 09:54:30|13531|13516|13531|13516|13531.3|13516.3|13530.5|13515.5|0
1649238880000|2022-04-06 09:54:40|13531.1|13516.1|13532.3|13517.3|13533|13518|13530.6|13515.6|0
1649238890000|2022-04-06 09:54:50|13532.8|13517.8|13534.1|13519.1|13534.1|13519.1|13532.3|13517.3|1
1649238900000|2022-04-06 09:55:00|13533|13518|13533|13518|13533|13518|13533|13518|0
1649238990000|2022-04-06 09:56:30|13535.3|13520.3|13536|13521|13536.3|13521.3|13535.3|13520.3|4
1649239000000|2022-04-06 09:56:40|13536.4|13521.4|13536.3|13521.3|13536.4|13521.4|13536.3|13521.3|0
1649239030000|2022-04-06 09:57:10|||||||||4
1649239100000|2022-04-06 09:58:20|13536|13521|13533.8|13518.8|13536|13521|13533.8|13518.8|0
1649239110000|2022-04-06 09:58:30|13532.6|13517.6|13526.8|13511.8|13532.6|13517.6|13526.3|13511.3|1
1649239120000|2022-04-06 09:58:40|13526.4|13511.4|13522.3|13507.3|13526.4|13511.4|13522.3|13507.3|0
1649239130000|2022-04-06 09:58:50|13521.9|13506.9|13520.8|13505.8|13521.9|13506.9|13520.8|13505.8|0
1649239140000|2022-04-06 09:59:00|13518.8|13503.8|13519.3|13504.3|13519.3|13504.3|13518.8|13503.8|1
1649239160000|2022-04-06 09:59:20|13519.8|13504.8|13519.8|13504.8|13519.8|13504.8|13519.8|13504.8|0
1649239180000|2022-04-06 09:59:40|13520.3|13505.3|13518.3|13503.3|13520.3|13505.3|13518.3|13503.3|1
1649239190000|2022-04-06 09:59:50|13522.3|13507.3|13522.3|13507.3|13522.3|13507.3|13522.3|13507.3|7
1649239200000|2022-04-06 10:00:00|13522.2|13507.2|13522.2|13507.2|13522.2|13507.2|13522.2|13507.2|0
1649239210000|2022-04-06 10:00:10|13522.6|13507.6|13522.6|13507.6|13522.6|13507.6|13522.6|13507.6|2
1649239220000|2022-04-06 10:00:20|13522.2|13507.2|13522.2|13507.2|13522.2|13507.2|13522.2|13507.2|2
1649239240000|2022-04-06 10:00:40|13522.6|13507.6|13522.6|13507.6|13522.6|13507.6|13522.6|13507.6|0
1649239250000|2022-04-06 10:00:50|13522.7|13507.7|13523.1|13508.1|13523.1|13508.1|13522.7|13507.7|0
1649239330000|2022-04-06 10:02:10|13522.6|13507.6|13522.6|13507.6|13522.6|13507.6|13522.6|13507.6|0
1649239370000|2022-04-06 10:02:50|13523.1|13508.1|13523.1|13508.1|13523.1|13508.1|13523.1|13508.1|0
1649239380000|2022-04-06 10:03:00|13541.6|13516.6|13541.6|13516.6|13541.6|13516.6|13541.6|13516.6|9
1649239390000|2022-04-06 10:03:10|13541.3|13516.3|13535.6|13520.6|13541.3|13520.6|13535.6|13516.3|1
1649239400000|2022-04-06 10:03:20|13540.9|13515.9|13535.7|13520.7|13541.3|13520.7|13535.5|13515.9|0
1649239410000|2022-04-06 10:03:30|13535|13520|13536|13521|13541.3|13521|13534.5|13515.5|1
1649239450000|2022-04-06 10:04:10|13535.6|13520.6|13535.6|13520.6|13535.6|13520.6|13535.6|13520.6|0
1649239490000|2022-04-06 10:04:50|13540.8|13515.8|13536|13521|13540.8|13521|13536|13515.8|0
1649239500000|2022-04-06 10:05:00|13541.3|13516.3|13535.6|13520.6|13541.3|13520.6|13535.6|13516.3|1
1649239520000|2022-04-06 10:05:20|13534.2|13519.2|13538.4|13513.4|13538.4|13519.2|13534.2|13513.4|2
1649239620000|2022-04-06 10:07:00|||||||||1
1649239630000|2022-04-06 10:07:10|13538|13513|13542.1|13504.6|13542.1|13513|13538|13504.6|3
1649239650000|2022-04-06 10:07:30|13541.7|13504.2|13541.7|13504.2|13541.7|13504.2|13541.7|13504.2|0
1649239690000|2022-04-06 10:08:10|13542|13504.5|13541.7|13504.2|13542|13504.5|13541.7|13504.2|0
1649239790000|2022-04-06 10:09:50|13542|13504.5|13542|13504.5|13542|13504.5|13542|13504.5|0
1649239910000|2022-04-06 10:11:50|13541.5|13504|13541.7|13504.2|13541.7|13504.2|13541.5|13504|2
1649239920000|2022-04-06 10:12:00|13541.6|13504.1|13541.6|13504.1|13541.6|13504.1|13541.6|13504.1|3
1649239930000|2022-04-06 10:12:10|13541.9|13504.4|13541.9|13504.4|13541.9|13504.4|13541.9|13504.4|0
1649240000000|2022-04-06 10:13:20|13542.2|13504.7|13542.2|13504.7|13542.2|13504.7|13542.2|13504.7|0
1649240050000|2022-04-06 10:14:10|13527.1|13512.1|13527.1|13512.1|13527.1|13512.1|13527.1|13512.1|0
1649240060000|2022-04-06 10:14:20|13526.3|13511.3|13526.3|13511.3|13526.3|13511.3|13526.3|13511.3|6
1649240080000|2022-04-06 10:14:40|13527.1|13512.1|13527.1|13512.1|13527.1|13512.1|13527.1|13512.1|5
1649240110000|2022-04-06 10:15:10|13527.4|13512.4|13527.4|13512.4|13527.4|13512.4|13527.4|13512.4|0
1649240180000|2022-04-06 10:16:20|13522.9|13507.9|13522.9|13507.9|13522.9|13507.9|13522.9|13507.9|0
1649240190000|2022-04-06 10:16:30|13522.2|13507.2|13521.9|13506.9|13522.2|13507.2|13521.9|13506.9|1
1649240200000|2022-04-06 10:16:40|13522.4|13507.4|13522.4|13507.4|13522.4|13507.4|13522.4|13507.4|0
1649240220000|2022-04-06 10:17:00|13521.5|13496.5|13522|13497|13522|13497|13521.5|13496.5|17
1649240240000|2022-04-06 10:17:20|||||||||2
1649240250000|2022-04-06 10:17:30|13522.4|13497.4|13522.4|13497.4|13522.4|13497.4|13522.4|13497.4|2
1649240290000|2022-04-06 10:18:10|13516.8|13501.8|13517.8|13502.8|13522.4|13502.8|13516.7|13496.3|0
1649240300000|2022-04-06 10:18:20|13517.9|13502.9|13520.4|13505.4|13524.3|13505.4|13517.9|13499.3|1
1649240320000|2022-04-06 10:18:40|13523.4|13498.4|13522.9|13497.9|13523.4|13498.4|13522.4|13497.4|0
1649240390000|2022-04-06 10:19:50|||||||||4
1649240450000|2022-04-06 10:20:50|13522.8|13497.8|13522.8|13497.8|13522.8|13497.8|13522.8|13497.8|0
1649240480000|2022-04-06 10:21:20|13522.5|13497.5|13521.8|13496.8|13522.5|13497.5|13521.8|13496.8|0
1649240500000|2022-04-06 10:21:40|13515.8|13500.8|13508.3|13493.3|13515.8|13500.8|13508.3|13493.3|2
1649240510000|2022-04-06 10:21:50|13512.4|13487.4|13503.3|13488.3|13512.4|13488.3|13503.3|13487.4|1
1649240550000|2022-04-06 10:22:30|13501.9|13486.9|13503.8|13488.8|13504.1|13489.1|13501.7|13486.7|142
1649240560000|2022-04-06 10:22:40|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|13504.5|13489.5|2
1649240580000|2022-04-06 10:23:00|13503.8|13488.8|13503.8|13488.8|13503.8|13488.8|13503.8|13488.8|14
1649240590000|2022-04-06 10:23:10|13502.3|13487.3|13502.3|13487.3|13502.3|13487.3|13501.3|13486.3|4
1649240610000|2022-04-06 10:23:30|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|0
1649240620000|2022-04-06 10:23:40|13504.1|13489.1|13504.1|13489.1|13504.1|13489.1|13504.1|13489.1|0
1649240630000|2022-04-06 10:23:50|||||||||1
1649240640000|2022-04-06 10:24:00|||||||||1
1649240650000|2022-04-06 10:24:10|13503.8|13488.8|13503.8|13488.8|13503.8|13488.8|13503.8|13488.8|0
1649240660000|2022-04-06 10:24:20|13504.1|13489.1|13504.1|13489.1|13504.1|13489.1|13504.1|13489.1|1
1649240670000|2022-04-06 10:24:30|13504|13489|13504|13489|13504|13489|13504|13489|0
1649240680000|2022-04-06 10:24:40|13504.4|13489.4|13504.9|13489.9|13504.9|13489.9|13504.4|13489.4|0
1649240700000|2022-04-06 10:25:00|13504.7|13489.7|13504.4|13489.4|13504.7|13489.7|13504.4|13489.4|0
1649240710000|2022-04-06 10:25:10|||||||||1
1649240730000|2022-04-06 10:25:30|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|0
1649240740000|2022-04-06 10:25:40|||||||||1
1649240750000|2022-04-06 10:25:50|13502.3|13487.3|13518.8|13503.8|13518.8|13503.8|13502.3|13487.3|3
1649240770000|2022-04-06 10:26:10|13518.9|13503.9|13518.5|13503.5|13518.9|13503.9|13518.5|13503.5|0
1649240780000|2022-04-06 10:26:20|13518.4|13503.4|13518.8|13503.8|13518.8|13503.8|13518.4|13503.4|0
1649240810000|2022-04-06 10:26:50|13507.3|13492.3|13503.8|13488.8|13507.3|13492.3|13503.8|13488.8|2
1649240830000|2022-04-06 10:27:10|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|13503.4|13488.4|0
1649240840000|2022-04-06 10:27:20|13501.9|13486.9|13506.4|13481.4|13506.4|13486.9|13501.9|13481.4|1
1649240860000|2022-04-06 10:27:40|13499.8|13484.8|13492.5|13477.5|13499.8|13484.8|13492.5|13477.5|1
1649240880000|2022-04-06 10:28:00|13492.9|13477.9|13492.9|13477.9|13492.9|13477.9|13492.9|13477.9|1
1649240890000|2022-04-06 10:28:10|||||||||1
1649240900000|2022-04-06 10:28:20|||||||||1
1649240940000|2022-04-06 10:29:00|13491.4|13476.4|13491.4|13476.4|13491.4|13476.4|13491.4|13476.4|5
1649240980000|2022-04-06 10:29:40|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|0
1649241030000|2022-04-06 10:30:30|13491.7|13476.7|13491.7|13476.7|13491.7|13476.7|13491.7|13476.7|0
1649241040000|2022-04-06 10:30:40|13491.4|13476.4|13491.4|13476.4|13491.4|13476.4|13491.4|13476.4|0
1649241060000|2022-04-06 10:31:00|13491.7|13476.7|13491.7|13476.7|13491.7|13476.7|13491.4|13476.4|1
1649241070000|2022-04-06 10:31:10|13491.4|13476.4|13491.4|13476.4|13491.4|13476.4|13491.4|13476.4|0
1649241090000|2022-04-06 10:31:30|13491.7|13476.7|13491.7|13476.7|13491.7|13476.7|13491.7|13476.7|1
1649241120000|2022-04-06 10:32:00|13491.8|13476.8|13491.5|13476.5|13491.8|13476.8|13491.5|13476.5|2
1649241130000|2022-04-06 10:32:10|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|0
1649241160000|2022-04-06 10:32:40|||||||||1
1649241170000|2022-04-06 10:32:50|13491.5|13476.5|13491.5|13476.5|13491.5|13476.5|13491.5|13476.5|2
1649241220000|2022-04-06 10:33:40|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|13491.8|13476.8|0
1649241270000|2022-04-06 10:34:30|13492|13477|13491.8|13476.8|13492|13477|13491.8|13476.8|0
1649241280000|2022-04-06 10:34:40|13492.2|13477.2|13488.2|13473.2|13492.2|13477.2|13488.2|13473.2|4
1649241290000|2022-04-06 10:34:50|13486.9|13471.9|13482.8|13467.8|13486.9|13471.9|13482.8|13467.8|0
1649241340000|2022-04-06 10:35:40|13483.2|13468.2|13483.2|13468.2|13483.2|13468.2|13483.2|13468.2|0
1649241360000|2022-04-06 10:36:00|||||||||1
1649241370000|2022-04-06 10:36:10|13483.1|13468.1|13482.7|13467.7|13483.1|13468.1|13482.7|13467.7|0
1649241380000|2022-04-06 10:36:20|13481.7|13466.7|13481.7|13466.7|13481.7|13466.7|13481.7|13466.7|0
1649241390000|2022-04-06 10:36:30|13481.3|13466.3|13481.5|13466.5|13481.7|13466.7|13481.3|13466.3|3
1649241410000|2022-04-06 10:36:50|13481.3|13466.3|13481.2|13466.2|13481.7|13466.7|13481.2|13466.2|0
1649241420000|2022-04-06 10:37:00|13485.2|13470.2|13490|13475|13490|13475|13485.2|13470.2|3
1649241450000|2022-04-06 10:37:30|13490.2|13475.2|13490.8|13475.8|13490.8|13475.8|13490.2|13475.2|0
1649241460000|2022-04-06 10:37:40|13492.2|13477.2|13492.2|13477.2|13492.2|13477.2|13492.2|13477.2|0
1649241470000|2022-04-06 10:37:50|||||||||1
1649241480000|2022-04-06 10:38:00|13492.5|13477.5|13492.5|13477.5|13492.5|13477.5|13492.5|13477.5|0
1649241510000|2022-04-06 10:38:30|13492.4|13477.4|13492.2|13477.2|13492.4|13477.4|13492.2|13477.2|1
1649241540000|2022-04-06 10:39:00|13492.1|13477.1|13491.7|13476.7|13492.1|13477.1|13491.7|13476.7|0
1649241550000|2022-04-06 10:39:10|13492.2|13477.2|13492.2|13477.2|13492.2|13477.2|13492.2|13477.2|1
1649241590000|2022-04-06 10:39:50|||||||||2
1649241670000|2022-04-06 10:41:10|13492.1|13477.1|13492.4|13477.4|13492.4|13477.4|13492.1|13477.1|0
1649241700000|2022-04-06 10:41:40|||||||||1
1649241810000|2022-04-06 10:43:30|||||||||1
1649241820000|2022-04-06 10:43:40|||||||||1
1649241830000|2022-04-06 10:43:50|13492.2|13477.2|13492.2|13477.2|13492.2|13477.2|13492.2|13477.2|7
1649241970000|2022-04-06 10:46:10|||||||||5
1649242030000|2022-04-06 10:47:10|13492|13477|13492.4|13477.4|13492.4|13477.4|13492|13477|0
1649242100000|2022-04-06 10:48:20|13492.5|13477.5|13492.2|13477.2|13492.5|13477.5|13492.2|13477.2|2
1649242130000|2022-04-06 10:48:50|13491.7|13476.7|13491.7|13476.7|13491.7|13476.7|13491.7|13476.7|0
1649242140000|2022-04-06 10:49:00|13491.5|13476.5|13491.5|13476.5|13491.5|13476.5|13491.5|13476.5|0
1649242180000|2022-04-06 10:49:40|13491.4|13476.4|13491|13476|13491.4|13476.4|13491|13476|0
1649242190000|2022-04-06 10:49:50|13491.4|13476.4|13491.4|13476.4|13491.4|13476.4|13491.4|13476.4|2
1649242200000|2022-04-06 10:50:00|13491|13476|13491.7|13476.7|13491.7|13476.7|13491|13476|0
1649242250000|2022-04-06 10:50:50|13491.3|13476.3|13491.3|13476.3|13491.3|13476.3|13491.3|13476.3|2
1649242260000|2022-04-06 10:51:00|13491.7|13476.7|13491.7|13476.7|13491.7|13476.7|13491.4|13476.4|0
1649242360000|2022-04-06 10:52:40|13491.4|13476.4|13491.5|13476.5|13491.5|13476.5|13491.4|13476.4|5
1649242380000|2022-04-06 10:53:00|13491.2|13476.2|13491.3|13476.3|13491.3|13476.3|13491.2|13476.2|1
1649242390000|2022-04-06 10:53:10|13491.5|13476.5|13489.5|13474.5|13491.5|13476.5|13489.4|13474.4|2
1649242400000|2022-04-06 10:53:20|13487.7|13472.7|13487|13472|13487.7|13472.7|13487|13472|2
1649242430000|2022-04-06 10:53:50|||||||||1
1649242440000|2022-04-06 10:54:00|13487.4|13472.4|13487.4|13472.4|13487.4|13472.4|13487.4|13472.4|5
1649242460000|2022-04-06 10:54:20|13487.1|13472.1|13485.9|13470.9|13487.1|13472.1|13485.9|13470.9|2
1649242470000|2022-04-06 10:54:30|13485.5|13470.5|13484.1|13469.1|13485.5|13470.5|13484.1|13469.1|8
1649242480000|2022-04-06 10:54:40|13484.4|13469.4|13484.4|13469.4|13484.4|13469.4|13484.4|13469.4|0
1649242500000|2022-04-06 10:55:00|13484.1|13469.1|13485.7|13470.7|13488.2|13473.2|13484.1|13469.1|2
1649242530000|2022-04-06 10:55:30|||||||||1
1649242540000|2022-04-06 10:55:40|13486.3|13471.3|13486.3|13471.3|13486.3|13471.3|13486.3|13471.3|16
1649242560000|2022-04-06 10:56:00|13487|13472|13487|13472|13487|13472|13487|13472|0
1649242570000|2022-04-06 10:56:10|13486.3|13471.3|13486.3|13471.3|13486.3|13471.3|13486.3|13471.3|0
1649242590000|2022-04-06 10:56:30|13487|13472|13487|13472|13487|13472|13487|13472|0
1649242600000|2022-04-06 10:56:40|13487.4|13472.4|13487.4|13472.4|13487.4|13472.4|13487.4|13472.4|1
1649242620000|2022-04-06 10:57:00|13487|13472|13487|13472|13487|13472|13487|13472|0
1649242640000|2022-04-06 10:57:20|13486.9|13471.9|13487.5|13472.5|13487.5|13472.5|13486.5|13471.5|0
1649242670000|2022-04-06 10:57:50|13487.9|13472.9|13487.9|13472.9|13487.9|13472.9|13487.9|13472.9|1
1649242680000|2022-04-06 10:58:00|13489.7|13474.7|13490.6|13475.6|13490.6|13475.6|13489.7|13474.7|2
1649242690000|2022-04-06 10:58:10|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|2
1649242720000|2022-04-06 10:58:40|13491.5|13476.5|13491.6|13476.6|13491.6|13476.6|13491.5|13476.5|1
1649242740000|2022-04-06 10:59:00|13491.5|13476.5|13491.6|13476.6|13491.6|13476.6|13491.5|13476.5|1
1649242770000|2022-04-06 10:59:30|13490.2|13475.2|13490.2|13475.2|13490.2|13475.2|13490.2|13475.2|2
1649242790000|2022-04-06 10:59:50|||||||||3
1649242800000|2022-04-06 11:00:00|13495.3|13470.3|13489.8|13474.8|13495.3|13474.8|13489.8|13470.3|6
1649242810000|2022-04-06 11:00:10|13490.5|13475.5|13490.5|13475.5|13490.5|13475.5|13490.5|13475.5|0
1649242840000|2022-04-06 11:00:40|13490.2|13475.2|13490.2|13475.2|13490.2|13475.2|13490.2|13475.2|1
1649242930000|2022-04-06 11:02:10|13490.5|13475.5|13490.5|13475.5|13490.5|13475.5|13490.5|13475.5|0
1649243010000|2022-04-06 11:03:30|13490.7|13475.7|13490.7|13475.7|13490.7|13475.7|13490.7|13475.7|1
1649243020000|2022-04-06 11:03:40|13490.6|13475.6|13490.6|13475.6|13490.6|13475.6|13490.6|13475.6|0
1649243050000|2022-04-06 11:04:10|13490.1|13475.1|13490.6|13475.6|13490.6|13475.6|13490.1|13475.1|0
1649243070000|2022-04-06 11:04:30|13490.9|13475.9|13491.3|13476.3|13491.3|13476.3|13490.9|13475.9|17
1649243080000|2022-04-06 11:04:40|13490.9|13475.9|13490.9|13475.9|13490.9|13475.9|13490.9|13475.9|0
1649243090000|2022-04-06 11:04:50|13490.7|13475.7|13490.7|13475.7|13490.7|13475.7|13490.7|13475.7|0
1649243100000|2022-04-06 11:05:00|13490.5|13475.5|13490.5|13475.5|13490.5|13475.5|13490.5|13475.5|3
1649243110000|2022-04-06 11:05:10|||||||||31
1649243130000|2022-04-06 11:05:30|13491.3|13476.3|13491.3|13476.3|13491.3|13476.3|13491.3|13476.3|0
1649243170000|2022-04-06 11:06:10|||||||||1
1649243180000|2022-04-06 11:06:20|||||||||3
1649243190000|2022-04-06 11:06:30|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|0
1649243250000|2022-04-06 11:07:30|13491.5|13476.5|13492|13477|13492|13477|13491.5|13476.5|1
1649243260000|2022-04-06 11:07:40|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|13491.6|13476.6|0
1649243280000|2022-04-06 11:08:00|13492.3|13477.3|13492.3|13477.3|13492.3|13477.3|13492.3|13477.3|24
1649243290000|2022-04-06 11:08:10|13492.7|13477.7|13492.7|13477.7|13492.7|13477.7|13492.7|13477.7|0
1649243310000|2022-04-06 11:08:30|13493.2|13478.2|13491.6|13476.6|13493.2|13478.2|13491.4|13476.4|9
1649243330000|2022-04-06 11:08:50|13491.5|13476.5|13491.9|13476.9|13491.9|13476.9|13491.5|13476.5|0
1649243340000|2022-04-06 11:09:00|13496.1|13481.1|13489.5|13474.5|13496.1|13481.1|13488.7|13473.7|2
1649243350000|2022-04-06 11:09:10|13489.9|13474.9|13489.6|13474.6|13489.9|13474.9|13489.6|13474.6|0
1649243360000|2022-04-06 11:09:20|13489.9|13474.9|13489.9|13474.9|13489.9|13474.9|13489.9|13474.9|1
1649243390000|2022-04-06 11:09:50|13490.1|13475.1|13490.1|13475.1|13490.1|13475.1|13490.1|13475.1|0
1649243400000|2022-04-06 11:10:00|13490.6|13475.6|13490.5|13475.5|13490.6|13475.6|13490.5|13475.5|1
1649243410000|2022-04-06 11:10:10|13490.1|13475.1|13490.1|13475.1|13490.1|13475.1|13490.1|13475.1|0
1649243440000|2022-04-06 11:10:40|13490.5|13475.5|13490.5|13475.5|13490.5|13475.5|13490.5|13475.5|0
1649243450000|2022-04-06 11:10:50|13490.3|13475.3|13490.5|13475.5|13490.5|13475.5|13490.3|13475.3|0
1649243480000|2022-04-06 11:11:20|||||||||2
1649243490000|2022-04-06 11:11:30|13490.4|13475.4|13490.4|13475.4|13490.4|13475.4|13490.4|13475.4|1
1649243520000|2022-04-06 11:12:00|13490|13475|13490.9|13475.9|13490.9|13475.9|13490|13475|20
1649243530000|2022-04-06 11:12:10|13491.3|13476.3|13491.3|13476.3|13491.3|13476.3|13491.3|13476.3|0
1649243540000|2022-04-06 11:12:20|||||||||1
1649243570000|2022-04-06 11:12:50|13486.9|13471.9|13487.8|13472.8|13487.8|13472.8|13482.3|13467.3|2
1649243580000|2022-04-06 11:13:00|13487.6|13472.6|13487.6|13472.6|13487.6|13472.6|13487.6|13472.6|0
1649243590000|2022-04-06 11:13:10|13488|13473|13488|13473|13488|13473|13488|13473|0
1649243610000|2022-04-06 11:13:30|||||||||1
1649243730000|2022-04-06 11:15:30|||||||||2
1649243760000|2022-04-06 11:16:00|||||||||1
1649243790000|2022-04-06 11:16:30|||||||||1
1649243800000|2022-04-06 11:16:40|13487.3|13472.3|13487.3|13472.3|13487.3|13472.3|13487.3|13472.3|2
1649243820000|2022-04-06 11:17:00|13487.6|13472.6|13487.6|13472.6|13487.6|13472.6|13487.6|13472.6|0
1649243910000|2022-04-06 11:18:30|13485.8|13470.8|13485.8|13470.8|13485.8|13470.8|13485.8|13470.8|45
1649243920000|2022-04-06 11:18:40|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|13486.2|13471.2|1
1649243950000|2022-04-06 11:19:10|13486.5|13471.5|13486.5|13471.5|13486.5|13471.5|13486.5|13471.5|0
1649243970000|2022-04-06 11:19:30|||||||||1
1649244000000|2022-04-06 11:20:00|13487.2|13472.2|13485.8|13470.8|13487.2|13472.2|13485.8|13470.8|7
1649244010000|2022-04-06 11:20:10|13481.8|13466.8|13480|13465|13481.8|13466.8|13480|13465|1
1649244030000|2022-04-06 11:20:30|13480.8|13465.8|13480.8|13465.8|13480.8|13465.8|13480.8|13465.8|0
1649244040000|2022-04-06 11:20:40|13481.5|13466.5|13481.5|13466.5|13481.5|13466.5|13481.5|13466.5|0
1649244050000|2022-04-06 11:20:50|13482|13467|13481.5|13466.5|13482|13467|13481|13466|0
1649244060000|2022-04-06 11:21:00|13481|13466|13478.5|13463.5|13481.5|13466.5|13478.5|13463.5|5
1649244110000|2022-04-06 11:21:50|||||||||1
1649244120000|2022-04-06 11:22:00|13477.8|13462.8|13477.1|13462.1|13477.8|13462.8|13477.1|13462.1|3
1649244130000|2022-04-06 11:22:10|||||||||1
1649244160000|2022-04-06 11:22:40|13477.2|13462.2|13477.2|13462.2|13477.2|13462.2|13477.2|13462.2|0
1649244220000|2022-04-06 11:23:40|13477.9|13462.9|13477.9|13462.9|13477.9|13462.9|13477.9|13462.9|1
1649244240000|2022-04-06 11:24:00|13477.5|13462.5|13477.5|13462.5|13477.5|13462.5|13477.5|13462.5|8
1649244250000|2022-04-06 11:24:10|13477.1|13462.1|13477.1|13462.1|13477.1|13462.1|13477.1|13462.1|3
1649244270000|2022-04-06 11:24:30|13477.5|13462.5|13477.1|13462.1|13477.5|13462.5|13477.1|13462.1|1
1649244280000|2022-04-06 11:24:40|13476.8|13461.8|13476.8|13461.8|13476.8|13461.8|13476.8|13461.8|0
1649244300000|2022-04-06 11:25:00|13477.1|13462.1|13477.1|13462.1|13477.1|13462.1|13477.1|13462.1|1
1649244340000|2022-04-06 11:25:40|13477.5|13462.5|13477.5|13462.5|13477.5|13462.5|13477.5|13462.5|0
1649244350000|2022-04-06 11:25:50|13479.5|13464.5|13479.5|13464.5|13479.5|13464.5|13479.5|13464.5|2
1649244360000|2022-04-06 11:26:00|13479.9|13464.9|13480.4|13465.4|13482.3|13467.3|13479.9|13464.9|4
1649244370000|2022-04-06 11:26:10|13484|13469|13484.3|13469.3|13484.3|13469.3|13484|13469|2
1649244380000|2022-04-06 11:26:20|13491|13466|13491|13466|13491|13466|13491|13466|1
1649244400000|2022-04-06 11:26:40|13491.8|13466.8|13491.8|13466.8|13491.8|13466.8|13491.8|13466.8|0
1649244420000|2022-04-06 11:27:00|13486.6|13471.6|13492.2|13467.2|13492.2|13471.6|13486.3|13467.2|2
1649244450000|2022-04-06 11:27:30|13492|13467|13492|13467|13492|13467|13492|13467|0
1649244460000|2022-04-06 11:27:40|13491.9|13466.9|13491.9|13466.9|13491.9|13466.9|13491.9|13466.9|1
1649244490000|2022-04-06 11:28:10|||||||||1
1649244530000|2022-04-06 11:28:50|||||||||1
1649244610000|2022-04-06 11:30:10|13491.1|13466.1|13491.1|13466.1|13491.1|13466.1|13491.1|13466.1|0
1649244690000|2022-04-06 11:31:30|13491|13466|13489.5|13464.5|13491|13466|13489.5|13464.5|0
1649244700000|2022-04-06 11:31:40|||||||||1
1649244710000|2022-04-06 11:31:50|13489.8|13464.8|13489.3|13474.3|13491.3|13474.3|13486.9|13464.8|0
1649244720000|2022-04-06 11:32:00|13489.5|13474.5|13489.5|13474.5|13489.5|13474.5|13489.5|13474.5|1
1649244810000|2022-04-06 11:33:30|||||||||1
1649244820000|2022-04-06 11:33:40|13489.8|13474.8|13489.8|13474.8|13489.8|13474.8|13489.8|13474.8|0
1649244840000|2022-04-06 11:34:00|13489.6|13474.6|13489.6|13474.6|13489.6|13474.6|13489.6|13474.6|0
1649244850000|2022-04-06 11:34:10|13490|13475|13490.8|13475.8|13490.8|13475.8|13490|13475|0
1649244940000|2022-04-06 11:35:40|13490.6|13475.6|13490.6|13475.6|13490.6|13475.6|13490.6|13475.6|5
1649244950000|2022-04-06 11:35:50|||||||||3
1649244960000|2022-04-06 11:36:00|13490.5|13475.5|13487.4|13472.4|13490.9|13475.9|13487.4|13472.4|1
1649244970000|2022-04-06 11:36:10|13487|13472|13487|13472|13487|13472|13487|13472|0
1649245010000|2022-04-06 11:36:50|13486.9|13471.9|13486.1|13471.1|13486.9|13471.9|13486.1|13471.1|0
1649245020000|2022-04-06 11:37:00|13485.7|13470.7|13481.8|13466.8|13485.7|13470.7|13481.8|13466.8|0
1649245030000|2022-04-06 11:37:10|13479.6|13464.6|13479.6|13464.6|13479.6|13464.6|13479.6|13464.6|0
1649245050000|2022-04-06 11:37:30|13478.6|13463.6|13477.9|13462.9|13478.6|13463.6|13477.4|13462.4|2
1649245060000|2022-04-06 11:37:40|13478.1|13463.1|13477.4|13462.4|13478.1|13463.1|13477.4|13462.4|0
1649245070000|2022-04-06 11:37:50|13476.8|13461.8|13474.9|13459.9|13477.9|13462.9|13474.9|13459.9|1
1649245080000|2022-04-06 11:38:00|13474.2|13459.2|13471.9|13456.9|13474.4|13459.4|13471.9|13456.9|3
1649245090000|2022-04-06 11:38:10|13472.1|13457.1|13472.4|13457.4|13472.4|13457.4|13472.1|13457.1|2
1649245110000|2022-04-06 11:38:30|13477.6|13462.6|13486.1|13461.1|13486.1|13464.6|13477.6|13459.8|2
1649245140000|2022-04-06 11:39:00|13486.2|13461.2|13486.6|13461.6|13486.6|13461.6|13486.2|13461.2|0
1649245160000|2022-04-06 11:39:20|13479.6|13464.6|13478.6|13463.6|13479.6|13464.6|13478.6|13463.6|0
1649245190000|2022-04-06 11:39:50|13477.6|13462.6|13477.1|13462.1|13477.6|13462.6|13477.1|13462.1|1
1649245230000|2022-04-06 11:40:30|13478.3|13463.3|13478.3|13463.3|13478.3|13463.3|13478.3|13463.3|5
1649245250000|2022-04-06 11:40:50|13478.1|13463.1|13477.3|13462.3|13478.1|13463.1|13477.3|13462.3|0
1649245260000|2022-04-06 11:41:00|13477.7|13462.7|13477.3|13462.3|13477.7|13462.7|13477.3|13462.3|6
1649245300000|2022-04-06 11:41:40|13477.7|13462.7|13477.7|13462.7|13477.7|13462.7|13477.7|13462.7|0
1649245330000|2022-04-06 11:42:10|13476.6|13461.6|13475.4|13460.4|13476.6|13461.6|13475.4|13460.4|1
1649245340000|2022-04-06 11:42:20|13475.1|13460.1|13474.1|13459.1|13475.1|13460.1|13474.1|13459.1|1
1649245350000|2022-04-06 11:42:30|13474.4|13459.4|13478.4|13463.4|13478.4|13463.4|13474.4|13459.4|0
1649245370000|2022-04-06 11:42:50|13483.6|13458.6|13483.6|13458.6|13483.6|13458.6|13483.6|13458.6|0
1649245380000|2022-04-06 11:43:00|13483.9|13458.9|13476.9|13461.9|13483.9|13461.9|13476.9|13458.9|0
1649245430000|2022-04-06 11:43:50|||||||||1
1649245450000|2022-04-06 11:44:10|13475.9|13460.9|13468.7|13453.7|13475.9|13460.9|13468.7|13453.7|3
1649245460000|2022-04-06 11:44:20|13481.7|13456.7|13481.7|13456.7|13481.7|13456.7|13481.7|13456.7|3
1649245470000|2022-04-06 11:44:30|13480.1|13465.1|13480.1|13465.1|13480.1|13465.1|13480.1|13465.1|0
1649245480000|2022-04-06 11:44:40|13480|13465|13480|13465|13480|13465|13480|13465|0
1649245500000|2022-04-06 11:45:00|13470.3|13455.3|13470.3|13455.3|13470.3|13455.3|13470.3|13455.3|1
1649245510000|2022-04-06 11:45:10|13469.9|13454.9|13469.9|13454.9|13469.9|13454.9|13469.9|13454.9|0
1649245520000|2022-04-06 11:45:20|13469.7|13454.7|13469.9|13454.9|13469.9|13454.9|13469.3|13454.3|1
1649245560000|2022-04-06 11:46:00|||||||||8
1649245590000|2022-04-06 11:46:30|13465.6|13450.6|13464.2|13449.2|13465.6|13450.6|13464.2|13449.2|13
1649245600000|2022-04-06 11:46:40|13463.4|13448.4|13453.3|13438.3|13463.4|13448.4|13452.5|13437.5|14
1649245610000|2022-04-06 11:46:50|13454.5|13439.5|13454.4|13439.4|13454.9|13439.9|13454.2|13439.2|0
1649245620000|2022-04-06 11:47:00|13454.5|13439.5|13458.2|13443.2|13458.3|13443.3|13454.5|13439.5|9
1649245630000|2022-04-06 11:47:10|||||||||1
1649245680000|2022-04-06 11:48:00|13458.5|13443.5|13457.4|13442.4|13458.5|13443.5|13457.4|13442.4|1
1649245740000|2022-04-06 11:49:00|13456.5|13441.5|13456.5|13441.5|13456.5|13441.5|13456.5|13441.5|1
1649245780000|2022-04-06 11:49:40|13449|13434|13443.9|13428.9|13449|13434|13443.9|13428.9|13
1649245790000|2022-04-06 11:49:50|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|13441.6|13426.6|2
1649245800000|2022-04-06 11:50:00|13439.1|13424.1|13439|13424|13440|13425|13438.1|13423.1|12
1649245810000|2022-04-06 11:50:10|||||||||1
1649245820000|2022-04-06 11:50:20|||||||||2
1649245830000|2022-04-06 11:50:30|13439.7|13424.7|13440|13425|13440|13425|13439.7|13424.7|2
1649245840000|2022-04-06 11:50:40|||||||||3
1649245850000|2022-04-06 11:50:50|13440.4|13425.4|13440|13425|13440.4|13425.4|13440|13425|1
1649245860000|2022-04-06 11:51:00|13437.8|13422.8|13434.9|13419.9|13437.8|13422.8|13434.9|13419.9|1
1649245880000|2022-04-06 11:51:20|||||||||1
1649245890000|2022-04-06 11:51:30|13434.5|13419.5|13432|13417|13434.5|13419.5|13432|13417|4
1649245900000|2022-04-06 11:51:40|13429.4|13414.4|13427.9|13412.9|13429.4|13414.4|13427.9|13412.9|37
1649245910000|2022-04-06 11:51:50|13428|13413|13428.4|13413.4|13428.4|13413.4|13428|13413|0
1649245920000|2022-04-06 11:52:00|13427.9|13412.9|13423.7|13408.7|13427.9|13412.9|13423.7|13408.7|22
1649245930000|2022-04-06 11:52:10|13419.9|13404.9|13419.4|13404.4|13419.9|13404.9|13417.5|13402.5|3
1649245950000|2022-04-06 11:52:30|13419|13404|13419|13404|13419|13404|13419|13404|0
1649245960000|2022-04-06 11:52:40|13419.1|13404.1|13419.8|13404.8|13419.8|13404.8|13419.1|13404.1|0
1649245970000|2022-04-06 11:52:50|13420.3|13405.3|13429.5|13414.5|13429.5|13414.5|13420.3|13405.3|2
1649245980000|2022-04-06 11:53:00|13428|13413|13430.5|13415.5|13434.8|13415.5|13428|13407.8|2
1649245990000|2022-04-06 11:53:10|13429.5|13414.5|13424.3|13409.3|13429.5|13414.5|13424.3|13409.3|0
1649246020000|2022-04-06 11:53:40|13424|13409|13424.1|13409.1|13424.1|13409.1|13424|13409|11
1649246040000|2022-04-06 11:54:00|13424|13409|13423.5|13408.5|13424|13409|13423.5|13408.5|2
1649246050000|2022-04-06 11:54:10|13422.7|13407.7|13418.6|13403.6|13422.7|13407.7|13418.6|13403.6|2
1649246060000|2022-04-06 11:54:20|13418.1|13403.1|13418.1|13403.1|13418.1|13403.1|13418.1|13403.1|0
1649246070000|2022-04-06 11:54:30|13418.5|13403.5|13418.5|13403.5|13418.5|13403.5|13418.5|13403.5|1
1649246080000|2022-04-06 11:54:40|13417.7|13402.7|13417.7|13402.7|13417.7|13402.7|13417.7|13402.7|6
1649246090000|2022-04-06 11:54:50|13423.1|13408.1|13423.1|13408.1|13423.1|13408.1|13423.1|13408.1|1
1649246100000|2022-04-06 11:55:00|13423|13408|13421.6|13406.6|13423.1|13408.1|13421.6|13406.6|4
1649246110000|2022-04-06 11:55:10|13422|13407|13419.5|13404.5|13422|13407|13419.5|13404.5|1
1649246130000|2022-04-06 11:55:30|13419.3|13404.3|13419|13404|13419.3|13404.3|13419|13404|0
1649246160000|2022-04-06 11:56:00|||||||||2
1649246170000|2022-04-06 11:56:10|13418.6|13403.6|13418.6|13403.6|13418.6|13403.6|13418.6|13403.6|8
1649246180000|2022-04-06 11:56:20|13418.7|13403.7|13422.9|13407.9|13424|13409|13418.7|13403.7|2
1649246200000|2022-04-06 11:56:40|13423.7|13408.7|13424.2|13409.2|13424.2|13409.2|13423.7|13408.7|0
1649246210000|2022-04-06 11:56:50|13422.6|13407.6|13423.6|13408.6|13423.6|13408.6|13422.5|13407.5|1
1649246220000|2022-04-06 11:57:00|13423.7|13408.7|13421.4|13406.4|13423.7|13408.7|13421.4|13406.4|3
1649246230000|2022-04-06 11:57:10|13421.5|13406.5|13421.9|13406.9|13421.9|13406.9|13421.5|13406.5|0
1649246240000|2022-04-06 11:57:20|||||||||1
1649246250000|2022-04-06 11:57:30|13422|13407|13424.5|13409.5|13424.5|13409.5|13422|13407|0
1649246260000|2022-04-06 11:57:40|13424.6|13409.6|13432.2|13417.2|13432.2|13417.2|13424.6|13409.6|1
1649246280000|2022-04-06 11:58:00|13431.9|13416.9|13425.2|13410.2|13432|13417|13425.2|13410.2|1
1649246290000|2022-04-06 11:58:10|13425.7|13410.7|13424.2|13409.2|13428.6|13413.6|13424.2|13409.2|3
1649246300000|2022-04-06 11:58:20|13428.1|13413.1|13428.1|13413.1|13428.1|13413.1|13428.1|13413.1|0
1649246330000|2022-04-06 11:58:50|13430.3|13415.3|13430.6|13415.6|13431.4|13416.4|13430.3|13415.3|2
1649246340000|2022-04-06 11:59:00|13431|13416|13430.8|13415.8|13431|13416|13430.8|13415.8|1
1649246390000|2022-04-06 11:59:50|13426.1|13411.1|13424.1|13409.1|13426.1|13411.1|13424.1|13409.1|2
1649246400000|2022-04-06 12:00:00|13424.3|13409.3|13431.2|13416.2|13431.2|13416.2|13423.1|13408.1|5
1649246410000|2022-04-06 12:00:10|13424.1|13409.1|13424.9|13409.9|13424.9|13409.9|13424.1|13409.1|3
1649246420000|2022-04-06 12:00:20|13425.6|13410.6|13425.6|13410.6|13425.6|13410.6|13425.2|13410.2|4
1649246430000|2022-04-06 12:00:30|13426.1|13411.1|13427.6|13412.6|13427.6|13412.6|13426.1|13411.1|0
1649246440000|2022-04-06 12:00:40|13425.4|13410.4|13424.9|13409.9|13425.4|13410.4|13424.9|13409.9|2
1649246450000|2022-04-06 12:00:50|13426.6|13411.6|13427.6|13412.6|13427.6|13412.6|13426.6|13411.6|0
1649246460000|2022-04-06 12:01:00|13425.1|13410.1|13426.2|13411.2|13426.7|13411.7|13425.1|13410.1|1
1649246470000|2022-04-06 12:01:10|13425.9|13410.9|13425.9|13410.9|13425.9|13410.9|13425.2|13410.2|10
1649246490000|2022-04-06 12:01:30|13425.7|13410.7|13423.2|13408.2|13425.7|13410.7|13422.6|13407.6|0
1649246500000|2022-04-06 12:01:40|13423.4|13408.4|13422.7|13407.7|13423.4|13408.4|13422.7|13407.7|1
1649246510000|2022-04-06 12:01:50|13423.7|13408.7|13424.4|13409.4|13424.4|13409.4|13423.7|13408.7|0
1649246530000|2022-04-06 12:02:10|13424.1|13409.1|13424.4|13409.4|13424.4|13409.4|13423.9|13408.9|1
1649246540000|2022-04-06 12:02:20|13424.3|13409.3|13424.4|13409.4|13424.4|13409.4|13423.9|13408.9|0
1649246550000|2022-04-06 12:02:30|13424.6|13409.6|13424.8|13409.8|13424.9|13409.9|13424.4|13409.4|0
1649246560000|2022-04-06 12:02:40|13424.3|13409.3|13425.8|13410.8|13425.9|13410.9|13423.9|13408.9|6
1649246570000|2022-04-06 12:02:50|13424.9|13409.9|13424.9|13409.9|13425.8|13410.8|13424.8|13409.8|0
1649246580000|2022-04-06 12:03:00|13424.8|13409.8|13425.6|13410.6|13425.9|13410.9|13424.3|13409.3|18
1649246590000|2022-04-06 12:03:10|13425.9|13410.9|13425.9|13410.9|13425.9|13410.9|13425.9|13410.9|0
1649246600000|2022-04-06 12:03:20|13426.9|13411.9|13422.5|13407.5|13427.1|13412.1|13422.5|13407.5|10
1649246610000|2022-04-06 12:03:30|13425.1|13410.1|13426.6|13411.6|13426.6|13411.6|13424.9|13409.9|0
1649246620000|2022-04-06 12:03:40|13427.6|13412.6|13426.6|13411.6|13428.1|13413.1|13426.4|13411.4|2
1649246630000|2022-04-06 12:03:50|13425.8|13410.8|13426.6|13411.6|13426.6|13411.6|13425.8|13410.8|0
1649246640000|2022-04-06 12:04:00|13427.1|13412.1|13427.2|13412.2|13427.2|13412.2|13427.1|13412.1|38
1649246650000|2022-04-06 12:04:10|13427|13412|13427.4|13412.4|13427.4|13412.4|13427|13412|0
1649246660000|2022-04-06 12:04:20|13427.2|13412.2|13427.4|13412.4|13427.4|13412.4|13427.2|13412.2|0
1649246670000|2022-04-06 12:04:30|13427.2|13412.2|13425.5|13410.5|13427.7|13412.7|13425.5|13410.5|2
1649246680000|2022-04-06 12:04:40|13424|13409|13425|13410|13425|13410|13424|13409|1
1649246690000|2022-04-06 12:04:50|13424.6|13409.6|13421|13406|13424.6|13409.6|13421|13406|3
1649246700000|2022-04-06 12:05:00|13420.3|13405.3|13423.2|13408.2|13423.2|13408.2|13420.3|13405.3|2
1649246710000|2022-04-06 12:05:10|13424|13409|13424|13409|13424|13409|13424|13409|0
1649246720000|2022-04-06 12:05:20|13421|13406|13421.8|13406.8|13421.8|13406.8|13421|13406|1
1649246730000|2022-04-06 12:05:30|13424|13409|13423.5|13408.5|13424|13409|13423.5|13408.5|1
1649246740000|2022-04-06 12:05:40|13423.6|13408.6|13427.2|13412.2|13427.5|13412.5|13423.6|13408.6|0
1649246750000|2022-04-06 12:05:50|13426|13411|13426.2|13411.2|13426.2|13411.2|13426|13411|1
1649246760000|2022-04-06 12:06:00|13427|13412|13442.5|13427.5|13442.5|13427.5|13426|13411|7
1649246780000|2022-04-06 12:06:20|13442.8|13427.8|13441.5|13426.5|13443.1|13428.1|13440|13425|3
1649246790000|2022-04-06 12:06:30|13441.6|13426.6|13438.5|13423.5|13447.6|13432.6|13438|13423|8
1649246800000|2022-04-06 12:06:40|13438.3|13423.3|13436|13421|13438.3|13423.3|13436|13421|1
1649246810000|2022-04-06 12:06:50|13435.7|13420.7|13434|13419|13435.7|13420.7|13434|13419|1
1649246820000|2022-04-06 12:07:00|13435.5|13420.5|13434.4|13419.4|13437.9|13422.9|13433.9|13418.9|15
1649246830000|2022-04-06 12:07:10|13433.8|13418.8|13434.9|13419.9|13434.9|13419.9|13431.9|13416.9|7
1649246840000|2022-04-06 12:07:20|||||||||1
1649246850000|2022-04-06 12:07:30|13435.3|13420.3|13434.8|13419.8|13435.3|13420.3|13433.8|13418.8|1
1649246860000|2022-04-06 12:07:40|13434.5|13419.5|13431.8|13416.8|13434.5|13419.5|13431.8|13416.8|2
1649246870000|2022-04-06 12:07:50|13431.3|13416.3|13435.3|13420.3|13435.4|13420.4|13431.3|13416.3|4
1649246880000|2022-04-06 12:08:00|13434.9|13419.9|13431.8|13416.8|13434.9|13419.9|13431.8|13416.8|1
1649246890000|2022-04-06 12:08:10|13430.4|13415.4|13430.4|13415.4|13430.4|13415.4|13430.4|13415.4|3
1649246900000|2022-04-06 12:08:20|13429.9|13414.9|13429.9|13414.9|13429.9|13414.9|13429.9|13414.9|0
1649246910000|2022-04-06 12:08:30|13429.4|13414.4|13427.9|13412.9|13429.4|13414.4|13427.9|13412.9|18
1649246920000|2022-04-06 12:08:40|13424.8|13409.8|13421.8|13406.8|13424.8|13409.8|13421.3|13406.3|8
1649246930000|2022-04-06 12:08:50|13421.4|13406.4|13422.4|13407.4|13422.4|13407.4|13421.3|13406.3|1
1649246940000|2022-04-06 12:09:00|13423.5|13408.5|13427.4|13412.4|13427.9|13412.9|13423.5|13408.5|2
1649246950000|2022-04-06 12:09:10|||||||||1
1649246960000|2022-04-06 12:09:20|13427.8|13412.8|13432.4|13417.4|13432.4|13417.4|13427.8|13412.8|26
1649246970000|2022-04-06 12:09:30|13431.3|13416.3|13431|13416|13431.3|13416.3|13431|13416|1
1649246980000|2022-04-06 12:09:40|13431.3|13416.3|13430.3|13415.3|13431.3|13416.3|13430.3|13415.3|1
1649247000000|2022-04-06 12:10:00|13430.9|13415.9|13431.3|13416.3|13432.3|13417.3|13430.9|13415.9|3
1649247020000|2022-04-06 12:10:20|13431.4|13416.4|13438.6|13423.6|13439|13424|13431.4|13416.4|1
1649247030000|2022-04-06 12:10:30|13438.3|13423.3|13435.6|13420.6|13439|13424|13435.6|13420.6|3
1649247040000|2022-04-06 12:10:40|13434.9|13419.9|13430.5|13415.5|13434.9|13419.9|13430.5|13415.5|2
1649247050000|2022-04-06 12:10:50|13429.8|13414.8|13430.8|13415.8|13430.9|13415.9|13429.8|13414.8|1
1649247060000|2022-04-06 12:11:00|13428.9|13413.9|13425.4|13410.4|13428.9|13413.9|13425.1|13410.1|2
1649247070000|2022-04-06 12:11:10|13425.1|13410.1|13424.8|13409.8|13425.1|13410.1|13424.8|13409.8|0
1649247090000|2022-04-06 12:11:30|13423.3|13408.3|13423.3|13408.3|13423.3|13408.3|13423.3|13408.3|1
1649247110000|2022-04-06 12:11:50|||||||||1
1649247120000|2022-04-06 12:12:00|13422.9|13407.9|13422.8|13407.8|13422.9|13407.9|13422.8|13407.8|2
1649247140000|2022-04-06 12:12:20|13426.4|13411.4|13425.3|13410.3|13426.4|13411.4|13425.3|13410.3|3
1649247150000|2022-04-06 12:12:30|13425.1|13410.1|13424.8|13409.8|13425.1|13410.1|13424.8|13409.8|1
1649247160000|2022-04-06 12:12:40|13425.4|13410.4|13424.8|13409.8|13425.4|13410.4|13424.8|13409.8|1
1649247170000|2022-04-06 12:12:50|13425.3|13410.3|13425.1|13410.1|13425.3|13410.3|13425.1|13410.1|0
1649247180000|2022-04-06 12:13:00|13424.8|13409.8|13429.4|13414.4|13429.4|13414.4|13423.3|13408.3|7
1649247190000|2022-04-06 12:13:10|13429.3|13414.3|13428.4|13413.4|13429.3|13414.3|13427.9|13412.9|0
1649247200000|2022-04-06 12:13:20|13429.3|13414.3|13429.3|13414.3|13429.3|13414.3|13429.3|13414.3|0
1649247210000|2022-04-06 12:13:30|13428.8|13413.8|13425.3|13410.3|13428.8|13413.8|13424.8|13409.8|3
1649247220000|2022-04-06 12:13:40|13426.3|13411.3|13425.3|13410.3|13426.3|13411.3|13425.3|13410.3|1
1649247230000|2022-04-06 12:13:50|13424.8|13409.8|13424.8|13409.8|13425.3|13410.3|13424.8|13409.8|1
1649247240000|2022-04-06 12:14:00|13424.6|13409.6|13424.3|13409.3|13424.8|13409.8|13423.8|13408.8|2
1649247250000|2022-04-06 12:14:10|13424.8|13409.8|13424.3|13409.3|13424.8|13409.8|13424.3|13409.3|0
1649247270000|2022-04-06 12:14:30|13424.4|13409.4|13424.3|13409.3|13424.8|13409.8|13424.3|13409.3|1
1649247280000|2022-04-06 12:14:40|||||||||1
1649247290000|2022-04-06 12:14:50|13423.5|13408.5|13423.4|13408.4|13423.5|13408.5|13423.4|13408.4|1
1649247300000|2022-04-06 12:15:00|13423|13408|13421.4|13406.4|13423|13408|13421.4|13406.4|2
1649247310000|2022-04-06 12:15:10|13419.9|13404.9|13419.8|13404.8|13419.9|13404.9|13419.8|13404.8|1
1649247320000|2022-04-06 12:15:20|13419.4|13404.4|13419.3|13404.3|13419.4|13404.4|13419.3|13404.3|1
1649247330000|2022-04-06 12:15:30|13418.8|13403.8|13418.8|13403.8|13418.8|13403.8|13418.8|13403.8|1
1649247340000|2022-04-06 12:15:40|13420.2|13405.2|13419.3|13404.3|13420.6|13405.6|13419.3|13404.3|3
1649247360000|2022-04-06 12:16:00|13419|13404|13419.3|13404.3|13419.3|13404.3|13417.3|13402.3|2
1649247370000|2022-04-06 12:16:10|13419.4|13404.4|13421.3|13406.3|13421.3|13406.3|13419.4|13404.4|1
1649247380000|2022-04-06 12:16:20|13423.3|13408.3|13426.3|13411.3|13428.8|13413.8|13423.3|13408.3|2
1649247390000|2022-04-06 12:16:30|13424.1|13409.1|13425.3|13410.3|13425.3|13410.3|13424.1|13409.1|1
1649247400000|2022-04-06 12:16:40|||||||||1
1649247410000|2022-04-06 12:16:50|13428.2|13413.2|13430.3|13415.3|13430.3|13415.3|13428.2|13413.2|1
1649247420000|2022-04-06 12:17:00|13429.6|13414.6|13432.8|13417.8|13433.8|13418.8|13429.6|13414.6|2
1649247430000|2022-04-06 12:17:10|13432.5|13417.5|13431.8|13416.8|13432.5|13417.5|13431.8|13416.8|0
1649247440000|2022-04-06 12:17:20|13432.6|13417.6|13433.1|13418.1|13433.1|13418.1|13432.6|13417.6|2
1649247450000|2022-04-06 12:17:30|||||||||1
1649247460000|2022-04-06 12:17:40|13431.8|13416.8|13425.6|13410.6|13431.8|13416.8|13425.6|13410.6|4
1649247470000|2022-04-06 12:17:50|13426.7|13411.7|13426.1|13411.1|13426.7|13411.7|13426.1|13411.1|1
1649247480000|2022-04-06 12:18:00|13426.7|13411.7|13425.2|13410.2|13426.7|13411.7|13425.1|13410.1|2
1649247490000|2022-04-06 12:18:10|13426.1|13411.1|13426.1|13411.1|13426.1|13411.1|13426.1|13411.1|0
1649247510000|2022-04-06 12:18:30|13426|13411|13423.2|13408.2|13426|13411|13423.1|13408.1|8
1649247520000|2022-04-06 12:18:40|13426.6|13411.6|13426|13411|13426.6|13411.6|13425.6|13410.6|2
1649247530000|2022-04-06 12:18:50|13425.5|13410.5|13423.1|13408.1|13425.5|13410.5|13423.1|13408.1|0
1649247540000|2022-04-06 12:19:00|13422.6|13407.6|13424.6|13409.6|13424.7|13409.7|13417.7|13402.7|63
1649247550000|2022-04-06 12:19:10|13423.1|13408.1|13423.1|13408.1|13423.1|13408.1|13420.2|13405.2|91
1649247560000|2022-04-06 12:19:20|13423|13408|13421.2|13406.2|13423|13408|13420.5|13405.5|0
1649247570000|2022-04-06 12:19:30|13420.9|13405.9|13420.9|13405.9|13421.7|13406.7|13420.9|13405.9|1
1649247580000|2022-04-06 12:19:40|13420.5|13405.5|13424.4|13409.4|13424.4|13409.4|13419.4|13404.4|6
1649247590000|2022-04-06 12:19:50|13424|13409|13419.9|13404.9|13424|13409|13419.9|13404.9|1
1649247610000|2022-04-06 12:20:10|13419.8|13404.8|13420.8|13405.8|13420.8|13405.8|13419.8|13404.8|0
1649247620000|2022-04-06 12:20:20|13420.4|13405.4|13424.5|13409.5|13424.5|13409.5|13420.4|13405.4|4
1649247630000|2022-04-06 12:20:30|13424.3|13409.3|13424|13409|13424.4|13409.4|13422.1|13407.1|1
1649247640000|2022-04-06 12:20:40|13423.9|13408.9|13423|13408|13423.9|13408.9|13423|13408|1
1649247650000|2022-04-06 12:20:50|13422.7|13407.7|13422.7|13407.7|13422.7|13407.7|13422.7|13407.7|1
1649247660000|2022-04-06 12:21:00|13422.2|13407.2|13423.3|13408.3|13423.3|13408.3|13422.2|13407.2|1
1649247670000|2022-04-06 12:21:10|13424.3|13409.3|13427.5|13412.5|13428.8|13413.8|13424.3|13409.3|2
1649247690000|2022-04-06 12:21:30|13427.3|13412.3|13426.5|13411.5|13427.3|13412.3|13426.5|13411.5|1
1649247710000|2022-04-06 12:21:50|13424.5|13409.5|13424|13409|13424.5|13409.5|13424|13409|1
1649247720000|2022-04-06 12:22:00|13424.2|13409.2|13427|13412|13427|13412|13424.2|13409.2|0
1649247730000|2022-04-06 12:22:10|||||||||1
1649247740000|2022-04-06 12:22:20|13427.2|13412.2|13429|13414|13429.5|13414.5|13427.2|13412.2|1
1649247750000|2022-04-06 12:22:30|13428.3|13413.3|13428.6|13413.6|13428.6|13413.6|13428|13413|2
1649247760000|2022-04-06 12:22:40|13430|13415|13441.2|13426.2|13441.2|13426.2|13430|13415|20
1649247770000|2022-04-06 12:22:50|13441.5|13426.5|13440.3|13425.3|13441.7|13426.7|13440.3|13425.3|1
1649247780000|2022-04-06 12:23:00|13439.3|13424.3|13439.3|13424.3|13439.3|13424.3|13438.8|13423.8|1
1649247790000|2022-04-06 12:23:10|13438.8|13423.8|13438.8|13423.8|13438.8|13423.8|13438.8|13423.8|0
1649247800000|2022-04-06 12:23:20|13438.9|13423.9|13442|13427|13446|13431|13438.8|13423.8|3
1649247810000|2022-04-06 12:23:30|13442.4|13427.4|13439.7|13424.7|13442.4|13427.4|13439.2|13424.2|1
1649247820000|2022-04-06 12:23:40|13439.2|13424.2|13438.5|13423.5|13439.7|13424.7|13438.5|13423.5|4
1649247830000|2022-04-06 12:23:50|13438.2|13423.2|13439.7|13424.7|13440.7|13425.7|13438.2|13423.2|1
1649247840000|2022-04-06 12:24:00|13440.2|13425.2|13441.8|13426.8|13441.8|13426.8|13440.2|13425.2|0
1649247850000|2022-04-06 12:24:10|13442.3|13427.3|13447.7|13432.7|13447.7|13432.7|13442.3|13427.3|2
1649247860000|2022-04-06 12:24:20|13446.7|13431.7|13445.7|13430.7|13446.7|13431.7|13444.8|13429.8|2
1649247870000|2022-04-06 12:24:30|13445.5|13430.5|13443|13428|13445.5|13430.5|13442.5|13427.5|2
1649247880000|2022-04-06 12:24:40|13442.7|13427.7|13444.2|13429.2|13445.5|13430.5|13442.7|13427.7|2
1649247890000|2022-04-06 12:24:50|13443.7|13428.7|13443.7|13428.7|13443.7|13428.7|13443.7|13428.7|0
1649247900000|2022-04-06 12:25:00|13444|13429|13446|13431|13447.5|13432.5|13444|13429|7
1649247910000|2022-04-06 12:25:10|13446.5|13431.5|13446.5|13431.5|13446.5|13431.5|13446.5|13431.5|0
1649247920000|2022-04-06 12:25:20|13446.7|13431.7|13445.5|13430.5|13447|13432|13445.5|13430.5|0
1649247930000|2022-04-06 12:25:30|13444.4|13429.4|13444.4|13429.4|13444.4|13429.4|13444.4|13429.4|1
1649247940000|2022-04-06 12:25:40|13444.6|13429.6|13445|13430|13446|13431|13444.6|13429.6|0
1649247950000|2022-04-06 12:25:50|13444.3|13429.3|13444|13429|13444.3|13429.3|13444|13429|1
1649247960000|2022-04-06 12:26:00|13445.1|13430.1|13446.4|13431.4|13450.5|13435.5|13445.1|13430.1|2
1649247970000|2022-04-06 12:26:10|13445.5|13430.5|13444.5|13429.5|13446.5|13431.5|13444.5|13429.5|1
1649247980000|2022-04-06 12:26:20|13445.3|13430.3|13445|13430|13445.5|13430.5|13445|13430|2
1649247990000|2022-04-06 12:26:30|13444.9|13429.9|13445.5|13430.5|13445.5|13430.5|13444.6|13429.6|4
1649248000000|2022-04-06 12:26:40|||||||||1
1649248010000|2022-04-06 12:26:50|13444.5|13429.5|13443.5|13428.5|13444.5|13429.5|13443.5|13428.5|3
1649248020000|2022-04-06 12:27:00|13444|13429|13444|13429|13447.5|13432.5|13444|13429|2
1649248030000|2022-04-06 12:27:10|13443.9|13428.9|13442.8|13427.8|13443.9|13428.9|13442.5|13427.5|17
1649248040000|2022-04-06 12:27:20|13444|13429|13443.5|13428.5|13444|13429|13443.5|13428.5|0
1649248050000|2022-04-06 12:27:30|||||||||1
1649248060000|2022-04-06 12:27:40|13449.2|13434.2|13449.2|13434.2|13449.2|13434.2|13449.2|13434.2|7
1649248070000|2022-04-06 12:27:50|13447.3|13432.3|13448.4|13433.4|13448.4|13433.4|13447|13432|1
1649248080000|2022-04-06 12:28:00|13448.5|13433.5|13451|13436|13452.5|13437.5|13448.5|13433.5|2
1649248090000|2022-04-06 12:28:10|13450.7|13435.7|13452|13437|13452|13437|13450|13435|0
1649248100000|2022-04-06 12:28:20|13451.9|13436.9|13450|13435|13451.9|13436.9|13450|13435|0
1649248110000|2022-04-06 12:28:30|13450.4|13435.4|13450.4|13435.4|13451.5|13436.5|13450|13435|2
1649248120000|2022-04-06 12:28:40|13449.9|13434.9|13450|13435|13450|13435|13449.5|13434.5|0
1649248130000|2022-04-06 12:28:50|13449.6|13434.6|13450.6|13435.6|13451.4|13436.4|13449.6|13434.6|2
1649248140000|2022-04-06 12:29:00|||||||||1
1649248150000|2022-04-06 12:29:10|13452.9|13437.9|13452.9|13437.9|13452.9|13437.9|13452.9|13437.9|1
1649248160000|2022-04-06 12:29:20|13450|13435|13449|13434|13450|13435|13449|13434|0
1649248170000|2022-04-06 12:29:30|13447.5|13432.5|13445.7|13430.7|13447.5|13432.5|13445.7|13430.7|2
1649248180000|2022-04-06 12:29:40|13445.4|13430.4|13445.4|13430.4|13446.9|13431.9|13444|13429|1
1649248190000|2022-04-06 12:29:50|13445|13430|13446.7|13431.7|13447.7|13432.7|13444.9|13429.9|1
1649248200000|2022-04-06 12:30:00|13446.6|13431.6|13438.6|13423.6|13446.6|13431.6|13438.6|13423.6|3
1649248210000|2022-04-06 12:30:10|13438.4|13423.4|13436.4|13421.4|13438.4|13423.4|13436.4|13421.4|0
1649248220000|2022-04-06 12:30:20|13436.1|13421.1|13435.4|13420.4|13436.1|13421.1|13435.4|13420.4|1
1649248230000|2022-04-06 12:30:30|13435.5|13420.5|13435.6|13420.6|13435.6|13420.6|13435.5|13420.5|1
1649248240000|2022-04-06 12:30:40|13435.4|13420.4|13435.6|13420.6|13435.6|13420.6|13435.4|13420.4|1
1649248250000|2022-04-06 12:30:50|13435.1|13420.1|13435.3|13420.3|13435.3|13420.3|13435.1|13420.1|1
1649248260000|2022-04-06 12:31:00|13436.7|13421.7|13436.4|13421.4|13438.2|13423.2|13436.4|13421.4|4
1649248290000|2022-04-06 12:31:30|13435.9|13420.9|13435.7|13420.7|13435.9|13420.9|13435.7|13420.7|4
1649248300000|2022-04-06 12:31:40|13435.9|13420.9|13435.9|13420.9|13435.9|13420.9|13435.9|13420.9|1
1649248310000|2022-04-06 12:31:50|13436|13421|13437.9|13422.9|13438.9|13423.9|13436|13421|2
1649248320000|2022-04-06 12:32:00|13437.2|13422.2|13436.2|13421.2|13437.7|13422.7|13434.2|13419.2|2
1649248340000|2022-04-06 12:32:20|13436.1|13421.1|13435.7|13420.7|13436.1|13421.1|13433.6|13418.6|1
1649248360000|2022-04-06 12:32:40|13434.2|13419.2|13434.2|13419.2|13434.2|13419.2|13433.5|13418.5|1
1649248370000|2022-04-06 12:32:50|13434.1|13419.1|13433.7|13418.7|13434.1|13419.1|13433.7|13418.7|0
1649248380000|2022-04-06 12:33:00|13433.1|13418.1|13433.2|13418.2|13433.2|13418.2|13432.6|13417.6|1
1649248390000|2022-04-06 12:33:10|13433.1|13418.1|13433.2|13418.2|13433.2|13418.2|13433.1|13418.1|0
1649248410000|2022-04-06 12:33:30|13433.1|13418.1|13433|13418|13433.1|13418.1|13433|13418|0
1649248420000|2022-04-06 12:33:40|13431.9|13416.9|13425.2|13410.2|13431.9|13416.9|13425.2|13410.2|5
1649248430000|2022-04-06 12:33:50|13424.7|13409.7|13424.2|13409.2|13424.7|13409.7|13424.2|13409.2|0
1649248440000|2022-04-06 12:34:00|13424.1|13409.1|13425.3|13410.3|13426.5|13411.5|13419.2|13404.2|6
1649248450000|2022-04-06 12:34:10|13424|13409|13421.7|13406.7|13424|13409|13421.7|13406.7|0
1649248460000|2022-04-06 12:34:20|13421.6|13406.6|13423.6|13408.6|13423.6|13408.6|13421.2|13406.2|1
1649248470000|2022-04-06 12:34:30|13423.2|13408.2|13421.7|13406.7|13423.2|13408.2|13421.7|13406.7|0
1649248480000|2022-04-06 12:34:40|||||||||2
1649248490000|2022-04-06 12:34:50|13423.6|13408.6|13424.5|13409.5|13424.5|13409.5|13423.6|13408.6|1
1649248500000|2022-04-06 12:35:00|13425.2|13410.2|13423.2|13408.2|13425.2|13410.2|13423.2|13408.2|0
1649248510000|2022-04-06 12:35:10|13423.7|13408.7|13423.7|13408.7|13423.7|13408.7|13423.7|13408.7|0
1649248520000|2022-04-06 12:35:20|||||||||1
1649248530000|2022-04-06 12:35:30|13423.6|13408.6|13423.2|13408.2|13423.6|13408.6|13423.2|13408.2|0
1649248540000|2022-04-06 12:35:40|13422.1|13407.1|13421.2|13406.2|13422.1|13407.1|13421.2|13406.2|1
1649248550000|2022-04-06 12:35:50|13423.6|13408.6|13423.6|13408.6|13423.6|13408.6|13423.6|13408.6|0
1649248560000|2022-04-06 12:36:00|13423.2|13408.2|13422.2|13407.2|13423.2|13408.2|13422.2|13407.2|0
1649248570000|2022-04-06 12:36:10|13422.7|13407.7|13423.2|13408.2|13423.2|13408.2|13422.7|13407.7|0
1649248580000|2022-04-06 12:36:20|13422.7|13407.7|13422.7|13407.7|13422.7|13407.7|13422.7|13407.7|0
1649248600000|2022-04-06 12:36:40|13422|13407|13422.7|13407.7|13422.7|13407.7|13421.7|13406.7|1
1649248610000|2022-04-06 12:36:50|13423.2|13408.2|13423.2|13408.2|13423.2|13408.2|13423.2|13408.2|0
1649248620000|2022-04-06 12:37:00|13423.7|13408.7|13423.7|13408.7|13425.2|13410.2|13423.7|13408.7|1
1649248630000|2022-04-06 12:37:10|13423.6|13408.6|13423.6|13408.6|13423.6|13408.6|13423.6|13408.6|0
1649248650000|2022-04-06 12:37:30|13423.2|13408.2|13423.2|13408.2|13423.2|13408.2|13423.2|13408.2|0
1649248660000|2022-04-06 12:37:40|13421.2|13406.2|13421.2|13406.2|13421.2|13406.2|13421.2|13406.2|1
1649248670000|2022-04-06 12:37:50|13421.6|13406.6|13422.7|13407.7|13422.7|13407.7|13421.6|13406.6|1
1649248690000|2022-04-06 12:38:10|13423.7|13408.7|13425.2|13410.2|13425.2|13410.2|13423.7|13408.7|3
1649248720000|2022-04-06 12:38:40|13424.7|13409.7|13424.7|13409.7|13424.7|13409.7|13424.7|13409.7|1
1649248740000|2022-04-06 12:39:00|||||||||1
1649248760000|2022-04-06 12:39:20|13425|13410|13425.7|13410.7|13425.7|13410.7|13425|13410|0
1649248770000|2022-04-06 12:39:30|13426.4|13411.4|13426.7|13411.7|13426.7|13411.7|13426.4|13411.4|1
1649248790000|2022-04-06 12:39:50|13428.2|13413.2|13427.7|13412.7|13428.2|13413.2|13427.7|13412.7|4
1649248800000|2022-04-06 12:40:00|13429.1|13414.1|13433|13418|13433|13418|13429.1|13414.1|17
1649248820000|2022-04-06 12:40:20|13432.8|13417.8|13432.8|13417.8|13432.8|13417.8|13432.8|13417.8|0
1649248850000|2022-04-06 12:40:50|13431.3|13416.3|13431.5|13416.5|13431.8|13416.8|13431.3|13416.3|1
1649248860000|2022-04-06 12:41:00|13430.8|13415.8|13431.9|13416.9|13432.7|13417.7|13430.8|13415.8|2
1649248870000|2022-04-06 12:41:10|13432.1|13417.1|13432.2|13417.2|13432.2|13417.2|13432.1|13417.1|1
1649248880000|2022-04-06 12:41:20|13435.8|13420.8|13438.4|13423.4|13438.8|13423.8|13435.8|13420.8|2
1649248890000|2022-04-06 12:41:30|13438.8|13423.8|13438.8|13423.8|13438.8|13423.8|13438.8|13423.8|0
1649248900000|2022-04-06 12:41:40|13439.6|13424.6|13435.9|13420.9|13443.3|13428.3|13435.9|13420.9|4
1649248910000|2022-04-06 12:41:50|13436.1|13421.1|13436.4|13421.4|13436.4|13421.4|13436.1|13421.1|0
1649248920000|2022-04-06 12:42:00|13437.8|13422.8|13437.8|13422.8|13437.8|13422.8|13437.8|13422.8|1
1649248930000|2022-04-06 12:42:10|13437.4|13422.4|13432.9|13417.9|13437.4|13422.4|13432.9|13417.9|11
1649248950000|2022-04-06 12:42:30|13432.8|13417.8|13432.8|13417.8|13432.8|13417.8|13432.8|13417.8|0
1649248960000|2022-04-06 12:42:40|13432.4|13417.4|13432.8|13417.8|13432.8|13417.8|13432.3|13417.3|1
1649248990000|2022-04-06 12:43:10|13432.9|13417.9|13432.9|13417.9|13432.9|13417.9|13432.9|13417.9|0
1649249000000|2022-04-06 12:43:20|13432.3|13417.3|13432.3|13417.3|13432.3|13417.3|13432.3|13417.3|1
1649249010000|2022-04-06 12:43:30|13432.4|13417.4|13432.8|13417.8|13432.8|13417.8|13432.4|13417.4|0
1649249020000|2022-04-06 12:43:40|13433|13418|13431.2|13416.2|13433|13418|13431.2|13416.2|1
1649249030000|2022-04-06 12:43:50|13428.4|13413.4|13428.3|13413.3|13429.1|13414.1|13428.3|13413.3|0
1649249040000|2022-04-06 12:44:00|13426.8|13411.8|13431.8|13416.8|13431.8|13416.8|13426.8|13411.8|0
1649249060000|2022-04-06 12:44:20|||||||||1
1649249080000|2022-04-06 12:44:40|13432.1|13417.1|13426.6|13411.6|13432.1|13417.1|13426.6|13411.6|3
1649249090000|2022-04-06 12:44:50|13425.6|13410.6|13427.6|13412.6|13427.6|13412.6|13425.6|13410.6|125
1649249110000|2022-04-06 12:45:10|13428.4|13413.4|13430.6|13415.6|13430.6|13415.6|13428.4|13413.4|2
1649249130000|2022-04-06 12:45:30|13430.2|13415.2|13430.2|13415.2|13430.2|13415.2|13430.2|13415.2|0
1649249140000|2022-04-06 12:45:40|13429.7|13414.7|13425.4|13410.4|13429.7|13414.7|13425.4|13410.4|2
1649249160000|2022-04-06 12:46:00|13425.1|13410.1|13423.2|13408.2|13425.1|13410.1|13423.2|13408.2|0
1649249170000|2022-04-06 12:46:10|||||||||1
1649249180000|2022-04-06 12:46:20|||||||||1
1649249200000|2022-04-06 12:46:40|13423.6|13408.6|13423.6|13408.6|13423.6|13408.6|13423.6|13408.6|2
1649249220000|2022-04-06 12:47:00|13423.2|13408.2|13423.2|13408.2|13423.2|13408.2|13423.2|13408.2|7
1649249240000|2022-04-06 12:47:20|13423.9|13408.9|13424.7|13409.7|13425.2|13410.2|13423.9|13408.9|2
1649249260000|2022-04-06 12:47:40|13425.2|13410.2|13426.4|13411.4|13426.4|13411.4|13425.2|13410.2|1
1649249270000|2022-04-06 12:47:50|13427.9|13412.9|13427.6|13412.6|13427.9|13412.9|13427.6|13412.6|0
1649249290000|2022-04-06 12:48:10|||||||||1
1649249310000|2022-04-06 12:48:30|13427.9|13412.9|13424.9|13409.9|13427.9|13412.9|13424.9|13409.9|11
1649249320000|2022-04-06 12:48:40|13424.8|13409.8|13424.6|13409.6|13426.1|13411.1|13423.6|13408.6|4
1649249330000|2022-04-06 12:48:50|13425.3|13410.3|13429.1|13414.1|13429.1|13414.1|13425.3|13410.3|12
1649249340000|2022-04-06 12:49:00|13431.6|13416.6|13427.2|13412.2|13431.7|13416.7|13427.2|13412.2|2
1649249350000|2022-04-06 12:49:10|13427.1|13412.1|13427.1|13412.1|13427.1|13412.1|13427.1|13412.1|1
1649249360000|2022-04-06 12:49:20|13430.1|13415.1|13430.1|13415.1|13430.1|13415.1|13430.1|13415.1|2
1649249370000|2022-04-06 12:49:30|13429.4|13414.4|13429.4|13414.4|13429.4|13414.4|13429.4|13414.4|0
1649249380000|2022-04-06 12:49:40|13429.1|13414.1|13427.1|13412.1|13429.1|13414.1|13427.1|13412.1|2
1649249390000|2022-04-06 12:49:50|13426.6|13411.6|13426.6|13411.6|13426.6|13411.6|13426.6|13411.6|0
1649249400000|2022-04-06 12:50:00|13428.4|13413.4|13429.6|13414.6|13429.6|13414.6|13428.4|13413.4|1
1649249410000|2022-04-06 12:50:10|13430.7|13415.7|13431.8|13416.8|13431.8|13416.8|13430.7|13415.7|10
1649249420000|2022-04-06 12:50:20|13432|13417|13436.3|13421.3|13436.8|13421.8|13432|13417|2
1649249430000|2022-04-06 12:50:30|13436.5|13421.5|13436.5|13421.5|13436.5|13421.5|13436.5|13421.5|0
1649249440000|2022-04-06 12:50:40|13435.3|13420.3|13435.3|13420.3|13435.3|13420.3|13435.3|13420.3|1
1649249450000|2022-04-06 12:50:50|13434.6|13419.6|13434.6|13419.6|13434.6|13419.6|13434.6|13419.6|1
1649249460000|2022-04-06 12:51:00|13434.9|13419.9|13436|13421|13436|13421|13434.9|13419.9|0
1649249470000|2022-04-06 12:51:10|13435.6|13420.6|13437.9|13422.9|13438.3|13423.3|13433.5|13418.5|6
1649249490000|2022-04-06 12:51:30|13437.6|13422.6|13441.1|13426.1|13441.1|13426.1|13437.6|13422.6|10
1649249500000|2022-04-06 12:51:40|13441.6|13426.6|13440.9|13425.9|13441.6|13426.6|13440.9|13425.9|1
1649249510000|2022-04-06 12:51:50|13441.7|13426.7|13442.6|13427.6|13442.6|13427.6|13441.7|13426.7|2
1649249520000|2022-04-06 12:52:00|13442.7|13427.7|13443.6|13428.6|13443.6|13428.6|13442.7|13427.7|0
1649249530000|2022-04-06 12:52:10|13443.4|13428.4|13444.6|13429.6|13445.6|13430.6|13443.4|13428.4|3
1649249550000|2022-04-06 12:52:30|13447.1|13432.1|13447.8|13432.8|13448.1|13433.1|13446.6|13431.6|23
1649249560000|2022-04-06 12:52:40|13447.6|13432.6|13447.1|13432.1|13448.2|13433.2|13446.2|13431.2|1
1649249570000|2022-04-06 12:52:50|13447.4|13432.4|13447.8|13432.8|13447.8|13432.8|13447.4|13432.4|0
1649249580000|2022-04-06 12:53:00|13448.1|13433.1|13448.2|13433.2|13448.7|13433.7|13448.1|13433.1|1
1649249590000|2022-04-06 12:53:10|13449.3|13434.3|13452.8|13437.8|13452.8|13437.8|13449.3|13434.3|2
1649249600000|2022-04-06 12:53:20|13454.3|13439.3|13453.8|13438.8|13454.3|13439.3|13453.8|13438.8|1
1649249610000|2022-04-06 12:53:30|13454.5|13439.5|13453.8|13438.8|13454.8|13439.8|13453.8|13438.8|1
1649249620000|2022-04-06 12:53:40|13453.9|13438.9|13454.3|13439.3|13455.3|13440.3|13453.9|13438.9|0
1649249630000|2022-04-06 12:53:50|13456.5|13441.5|13457.9|13442.9|13457.9|13442.9|13456.5|13441.5|1
1649249640000|2022-04-06 12:54:00|13456.4|13441.4|13456|13441|13456.4|13441.4|13454.7|13439.7|3
1649249650000|2022-04-06 12:54:10|13455.7|13440.7|13455.7|13440.7|13455.7|13440.7|13455.7|13440.7|1
1649249660000|2022-04-06 12:54:20|13455.9|13440.9|13457.2|13442.2|13457.2|13442.2|13455.9|13440.9|0
1649249670000|2022-04-06 12:54:30|13458.8|13443.8|13458.2|13443.2|13458.8|13443.8|13457.7|13442.7|3
1649249680000|2022-04-06 12:54:40|13458.3|13443.3|13458.7|13443.7|13458.7|13443.7|13458.3|13443.3|0
1649249690000|2022-04-06 12:54:50|13450.7|13435.7|13452.5|13437.5|13452.5|13437.5|13450.2|13435.2|9
1649249700000|2022-04-06 12:55:00|13452.3|13437.3|13452.4|13437.4|13452.9|13437.9|13452.3|13437.3|3
1649249740000|2022-04-06 12:55:40|13452.7|13437.7|13451.4|13436.4|13452.7|13437.7|13451.4|13436.4|1
1649249750000|2022-04-06 12:55:50|13451|13436|13451.4|13436.4|13451.4|13436.4|13450.3|13435.3|4
1649249780000|2022-04-06 12:56:20|13453|13438|13455.2|13440.2|13455.2|13440.2|13452.5|13437.5|0
1649249790000|2022-04-06 12:56:30|13455.5|13440.5|13456|13441|13456|13441|13455.5|13440.5|0
1649249800000|2022-04-06 12:56:40|13456.2|13441.2|13441.1|13426.1|13456.5|13441.5|13440.7|13425.7|24
1649249810000|2022-04-06 12:56:50|13440.7|13425.7|13447.4|13432.4|13448.3|13433.3|13440.7|13425.7|3
1649249820000|2022-04-06 12:57:00|13448.5|13433.5|13451.8|13436.8|13451.8|13436.8|13448.5|13433.5|6
1649249830000|2022-04-06 12:57:10|13453.2|13438.2|13450.7|13435.7|13453.2|13438.2|13450.2|13435.2|4
1649249840000|2022-04-06 12:57:20|13451.6|13436.6|13450|13435|13452.2|13437.2|13449.7|13434.7|4
1649249850000|2022-04-06 12:57:30|13449.1|13434.1|13444.5|13429.5|13449.1|13434.1|13444.4|13429.4|9
1649249870000|2022-04-06 12:57:50|13443|13428|13445.5|13430.5|13445.5|13430.5|13443|13428|3
1649249880000|2022-04-06 12:58:00|13445.7|13430.7|13445.5|13430.5|13445.7|13430.7|13445.5|13430.5|1
1649249890000|2022-04-06 12:58:10|13446|13431|13446|13431|13446|13431|13446|13431|5
1649249900000|2022-04-06 12:58:20|13446.2|13431.2|13445.9|13430.9|13446.5|13431.5|13445.5|13430.5|0
1649249910000|2022-04-06 12:58:30|13445.5|13430.5|13445.5|13430.5|13445.8|13430.8|13445.5|13430.5|0
1649249920000|2022-04-06 12:58:40|13444.5|13429.5|13444.5|13429.5|13444.5|13429.5|13444.5|13429.5|0
1649249930000|2022-04-06 12:58:50|13446.5|13431.5|13447.9|13432.9|13448|13433|13446.3|13431.3|3
1649249940000|2022-04-06 12:59:00|13447.2|13432.2|13445|13430|13447.2|13432.2|13445|13430|1
1649249950000|2022-04-06 12:59:10|13445.4|13430.4|13447.5|13432.5|13447.5|13432.5|13445.4|13430.4|0
1649249960000|2022-04-06 12:59:20|13445.9|13430.9|13445.9|13430.9|13445.9|13430.9|13445.9|13430.9|0
1649249970000|2022-04-06 12:59:30|||||||||1
1649249980000|2022-04-06 12:59:40|13446.2|13431.2|13443.9|13428.9|13448|13433|13443.9|13428.9|2
1649250000000|2022-04-06 13:00:00|13443.5|13428.5|13437.9|13422.9|13443.5|13428.5|13437.9|13422.9|2
1649250010000|2022-04-06 13:00:10|13438|13423|13434.8|13419.8|13438.6|13423.6|13434.8|13419.8|2
1649250020000|2022-04-06 13:00:20|13433.3|13418.3|13434|13419|13434|13419|13432.4|13417.4|2
1649250030000|2022-04-06 13:00:30|13433.8|13418.8|13433.4|13418.4|13433.8|13418.8|13432.4|13417.4|0
1649250040000|2022-04-06 13:00:40|13433.1|13418.1|13432.9|13417.9|13433.4|13418.4|13432.4|13417.4|0
1649250050000|2022-04-06 13:00:50|13433.4|13418.4|13432.4|13417.4|13433.4|13418.4|13432.4|13417.4|5
1649250060000|2022-04-06 13:01:00|13431.9|13416.9|13430|13415|13432.4|13417.4|13429.5|13414.5|2
1649250070000|2022-04-06 13:01:10|13429.9|13414.9|13428.8|13413.8|13430|13415|13428.8|13413.8|0
1649250080000|2022-04-06 13:01:20|13428.5|13413.5|13430|13415|13430.5|13415.5|13428.5|13413.5|1
1649250100000|2022-04-06 13:01:40|13432.9|13417.9|13432|13417|13432.9|13417.9|13432|13417|5
1649250120000|2022-04-06 13:02:00|13432.4|13417.4|13431.5|13416.5|13432.4|13417.4|13431.5|13416.5|33
1649250140000|2022-04-06 13:02:20|13431|13416|13431|13416|13431|13416|13431|13416|1
1649250150000|2022-04-06 13:02:30|13430.5|13415.5|13427|13412|13430.5|13415.5|13427|13412|0
1649250160000|2022-04-06 13:02:40|13426.7|13411.7|13430|13415|13430|13415|13426|13411|5
1649250170000|2022-04-06 13:02:50|13430.5|13415.5|13428.9|13413.9|13431.4|13416.4|13428.5|13413.5|5
1649250180000|2022-04-06 13:03:00|13429|13414|13441|13426|13441|13426|13429|13414|4
1649250190000|2022-04-06 13:03:10|13442.7|13427.7|13440|13425|13442.9|13427.9|13440|13425|2
1649250200000|2022-04-06 13:03:20|13434.5|13419.5|13433.9|13418.9|13434.5|13419.5|13433.9|13418.9|2
1649250210000|2022-04-06 13:03:30|13433.5|13418.5|13433|13418|13433.5|13418.5|13431.5|13416.5|1
1649250220000|2022-04-06 13:03:40|13432.9|13417.9|13432.9|13417.9|13432.9|13417.9|13432.9|13417.9|1
1649250230000|2022-04-06 13:03:50|13431.1|13416.1|13430.6|13415.6|13431.1|13416.1|13429.1|13414.1|7
1649250240000|2022-04-06 13:04:00|13429.6|13414.6|13427.5|13412.5|13429.6|13414.6|13427.5|13412.5|0
1649250250000|2022-04-06 13:04:10|13427.1|13412.1|13426|13411|13427.1|13412.1|13426|13411|1
1649250260000|2022-04-06 13:04:20|||||||||2
1649250270000|2022-04-06 13:04:30|13429|13414|13431.5|13416.5|13432.5|13417.5|13429|13414|3
1649250280000|2022-04-06 13:04:40|13431.9|13416.9|13431.5|13416.5|13433.5|13418.5|13430|13415|2
1649250290000|2022-04-06 13:04:50|13431.2|13416.2|13433|13418|13433|13418|13431|13416|10
1649250300000|2022-04-06 13:05:00|13436|13421|13438.5|13423.5|13438.5|13423.5|13433.9|13418.9|6
1649250310000|2022-04-06 13:05:10|13438|13423|13438.1|13423.1|13439|13424|13435|13420|3
1649250320000|2022-04-06 13:05:20|13438.5|13423.5|13439.5|13424.5|13440.8|13425.8|13438.5|13423.5|25
1649250330000|2022-04-06 13:05:30|13439.4|13424.4|13439.5|13424.5|13439.6|13424.6|13438|13423|0
1649250340000|2022-04-06 13:05:40|13439.6|13424.6|13439.6|13424.6|13439.6|13424.6|13439.6|13424.6|0
1649250350000|2022-04-06 13:05:50|13438.5|13423.5|13437.9|13422.9|13438.5|13423.5|13437.9|13422.9|0
1649250360000|2022-04-06 13:06:00|13437.5|13422.5|13434.4|13419.4|13437.5|13422.5|13434.4|13419.4|2
1649250370000|2022-04-06 13:06:10|13433|13418|13430.5|13415.5|13433.5|13418.5|13430.5|13415.5|2
1649250380000|2022-04-06 13:06:20|13428.6|13413.6|13428|13413|13428.9|13413.9|13428|13413|2
1649250390000|2022-04-06 13:06:30|||||||||1
1649250400000|2022-04-06 13:06:40|13429|13414|13429|13414|13429|13414|13429|13414|5
1649250410000|2022-04-06 13:06:50|13428.7|13413.7|13424.5|13409.5|13428.7|13413.7|13424|13409|4
1649250420000|2022-04-06 13:07:00|13421.2|13406.2|13405.7|13390.7|13422.6|13407.6|13405.3|13390.3|23
1649250430000|2022-04-06 13:07:10|13408.4|13393.4|13406.4|13391.4|13410.5|13395.5|13405.9|13390.9|9
1649250440000|2022-04-06 13:07:20|13405.4|13390.4|13410.5|13395.5|13410.5|13395.5|13405.4|13390.4|8
1649250450000|2022-04-06 13:07:30|13410.7|13395.7|13409|13394|13411|13396|13409|13394|4
1649250460000|2022-04-06 13:07:40|13409.2|13394.2|13405.4|13390.4|13409.5|13394.5|13405|13390|4
1649250470000|2022-04-06 13:07:50|||||||||1
1649250480000|2022-04-06 13:08:00|13406.9|13391.9|13406.9|13391.9|13406.9|13391.9|13406.9|13391.9|0
1649250500000|2022-04-06 13:08:20|13407.9|13392.9|13407.9|13392.9|13407.9|13392.9|13407.9|13392.9|1
1649250510000|2022-04-06 13:08:30|13409|13394|13408.9|13393.9|13409|13394|13408.9|13393.9|3
1649250520000|2022-04-06 13:08:40|13409.6|13394.6|13409.4|13394.4|13409.6|13394.6|13409.4|13394.4|8
1649250540000|2022-04-06 13:09:00|13409|13394|13412.5|13397.5|13412.5|13397.5|13408.5|13393.5|37
1649250550000|2022-04-06 13:09:10|13414|13399|13415.5|13400.5|13415.5|13400.5|13414|13399|1
1649250560000|2022-04-06 13:09:20|13415.4|13400.4|13415|13400|13415.4|13400.4|13415|13400|2
1649250580000|2022-04-06 13:09:40|13414.6|13399.6|13414.6|13399.6|13414.6|13399.6|13414.6|13399.6|0
1649250600000|2022-04-06 13:10:00|13414.5|13399.5|13411.2|13396.2|13414.5|13399.5|13411.2|13396.2|2
1649250610000|2022-04-06 13:10:10|13411.4|13396.4|13411.4|13396.4|13411.4|13396.4|13410.9|13395.9|1
1649250620000|2022-04-06 13:10:20|13411.2|13396.2|13411|13396|13411.3|13396.3|13410.8|13395.8|0
1649250630000|2022-04-06 13:10:30|13411.3|13396.3|13410.8|13395.8|13411.3|13396.3|13410.8|13395.8|1
1649250640000|2022-04-06 13:10:40|13410.7|13395.7|13409.5|13394.5|13410.7|13395.7|13409.5|13394.5|1
1649250660000|2022-04-06 13:11:00|13409.8|13394.8|13409.5|13394.5|13410|13395|13409.5|13394.5|2
1649250700000|2022-04-06 13:11:40|||||||||3
1649250710000|2022-04-06 13:11:50|13408.5|13393.5|13405.8|13390.8|13408.5|13393.5|13405|13390|14
1649250720000|2022-04-06 13:12:00|13405.5|13390.5|13405.5|13390.5|13405.5|13390.5|13404.5|13389.5|6
1649250730000|2022-04-06 13:12:10|13406.4|13391.4|13408.5|13393.5|13409.3|13394.3|13406.4|13391.4|4
1649250740000|2022-04-06 13:12:20|13409.9|13394.9|13410.8|13395.8|13410.8|13395.8|13409.9|13394.9|1
1649250750000|2022-04-06 13:12:30|13410.5|13395.5|13408.5|13393.5|13410.5|13395.5|13408.5|13393.5|0
1649250760000|2022-04-06 13:12:40|13398.5|13383.5|13397.9|13382.9|13399.4|13384.4|13397.5|13382.5|41
1649250770000|2022-04-06 13:12:50|13397.4|13382.4|13396.1|13381.1|13397.4|13382.4|13396.1|13381.1|9
1649250780000|2022-04-06 13:13:00|13395.9|13380.9|13395.6|13380.6|13397|13382|13395.6|13380.6|3
1649250790000|2022-04-06 13:13:10|13395.7|13380.7|13395.2|13380.2|13395.7|13380.7|13395.2|13380.2|0
1649250800000|2022-04-06 13:13:20|13394.8|13379.8|13393.4|13378.4|13394.8|13379.8|13393.4|13378.4|31
1649250810000|2022-04-06 13:13:30|13392.9|13377.9|13394.3|13379.3|13394.3|13379.3|13392.4|13377.4|1
1649250820000|2022-04-06 13:13:40|13396.1|13381.1|13394.8|13379.8|13396.1|13381.1|13394.8|13379.8|2
1649250840000|2022-04-06 13:14:00|13394.7|13379.7|13393.3|13378.3|13395.2|13380.2|13393.3|13378.3|8
1649250850000|2022-04-06 13:14:10|13392.6|13377.6|13389.5|13374.5|13392.6|13377.6|13389.1|13374.1|4
1649250860000|2022-04-06 13:14:20|13388.5|13373.5|13390.8|13375.8|13391.8|13376.8|13388.5|13373.5|1
1649250880000|2022-04-06 13:14:40|13391|13376|13387.9|13372.9|13391|13376|13387.9|13372.9|2
1649250890000|2022-04-06 13:14:50|13386|13371|13380|13365|13386|13371|13380|13365|7
1649250900000|2022-04-06 13:15:00|13378|13363|13378.5|13363.5|13379|13364|13377|13362|6
1649250910000|2022-04-06 13:15:10|13378.8|13363.8|13379.5|13364.5|13379.5|13364.5|13378.8|13363.8|2
1649250920000|2022-04-06 13:15:20|13377|13362|13375.1|13360.1|13377.1|13362.1|13374.8|13359.8|8
1649250930000|2022-04-06 13:15:30|13376.6|13361.6|13376.5|13361.5|13377.1|13362.1|13376.5|13361.5|1
1649250940000|2022-04-06 13:15:40|13376.3|13361.3|13376|13361|13376.3|13361.3|13376|13361|2
1649250950000|2022-04-06 13:15:50|13375.8|13360.8|13375.1|13360.1|13375.8|13360.8|13375.1|13360.1|0
1649250960000|2022-04-06 13:16:00|13374|13359|13374.1|13359.1|13374.6|13359.6|13374|13359|8
1649250970000|2022-04-06 13:16:10|13366|13351|13363.7|13348.7|13367.5|13352.5|13358.7|13343.7|16
1649250980000|2022-04-06 13:16:20|13364.2|13349.2|13363.7|13348.7|13364.2|13349.2|13362.7|13347.7|0
1649250990000|2022-04-06 13:16:30|13360.6|13345.6|13365.3|13350.3|13365.3|13350.3|13360.6|13345.6|33
1649251000000|2022-04-06 13:16:40|13365.8|13350.8|13366.9|13351.9|13367.1|13352.1|13364.8|13349.8|152
1649251010000|2022-04-06 13:16:50|13366.7|13351.7|13366.1|13351.1|13367.2|13352.2|13366.1|13351.1|0
1649251020000|2022-04-06 13:17:00|13366.3|13351.3|13363.3|13348.3|13366.7|13351.7|13361.9|13346.9|2
1649251030000|2022-04-06 13:17:10|13363.4|13348.4|13363.3|13348.3|13363.8|13348.8|13361.6|13346.6|78
1649251040000|2022-04-06 13:17:20|13364|13349|13360.1|13345.1|13364|13349|13360|13345|2
1649251050000|2022-04-06 13:17:30|13360.5|13345.5|13361|13346|13361|13346|13360.5|13345.5|0
1649251060000|2022-04-06 13:17:40|13362.4|13347.4|13362.5|13347.5|13363|13348|13361.6|13346.6|8
1649251070000|2022-04-06 13:17:50|13362|13347|13361.6|13346.6|13362|13347|13361.6|13346.6|0
1649251090000|2022-04-06 13:18:10|13361.1|13346.1|13361.6|13346.6|13361.6|13346.6|13361.1|13346.1|0
1649251100000|2022-04-06 13:18:20|13361.5|13346.5|13368.6|13353.6|13369|13354|13361.5|13346.5|2
1649251110000|2022-04-06 13:18:30|13369|13354|13369|13354|13369|13354|13368.5|13353.5|0
1649251120000|2022-04-06 13:18:40|13366.5|13351.5|13366|13351|13366.5|13351.5|13366|13351|0
1649251130000|2022-04-06 13:18:50|13366.4|13351.4|13363.2|13348.2|13366.4|13351.4|13363.2|13348.2|2
1649251140000|2022-04-06 13:19:00|13362.9|13347.9|13368.2|13353.2|13368.4|13353.4|13362.9|13347.9|8
1649251150000|2022-04-06 13:19:10|13367.9|13352.9|13366.9|13351.9|13367.9|13352.9|13366.9|13351.9|0
1649251160000|2022-04-06 13:19:20|13367.4|13352.4|13367.9|13352.9|13367.9|13352.9|13367.4|13352.4|0
1649251170000|2022-04-06 13:19:30|13368.4|13353.4|13359.4|13344.4|13368.4|13353.4|13359.4|13344.4|47
1649251180000|2022-04-06 13:19:40|13358.9|13343.9|13359.1|13344.1|13359.1|13344.1|13358.5|13343.5|0
1649251190000|2022-04-06 13:19:50|13356.9|13341.9|13356.9|13341.9|13358.6|13343.6|13356|13341|26
1649251200000|2022-04-06 13:20:00|13356.1|13341.1|13359.5|13344.5|13360|13345|13355.6|13340.6|2
1649251210000|2022-04-06 13:20:10|13360|13345|13359.6|13344.6|13360|13345|13359.5|13344.5|3
1649251220000|2022-04-06 13:20:20|13359.5|13344.5|13358.5|13343.5|13359.5|13344.5|13358.5|13343.5|0
1649251230000|2022-04-06 13:20:30|13358.1|13343.1|13349.6|13334.6|13358.1|13343.1|13349.6|13334.6|4
1649251240000|2022-04-06 13:20:40|13351.6|13336.6|13351.6|13336.6|13351.6|13336.6|13351.6|13336.6|1
1649251250000|2022-04-06 13:20:50|||||||||1
1649251260000|2022-04-06 13:21:00|13351.4|13336.4|13349.5|13334.5|13351.4|13336.4|13349.5|13334.5|0
1649251270000|2022-04-06 13:21:10|13349|13334|13349|13334|13349|13334|13349|13334|0
1649251280000|2022-04-06 13:21:20|13348.7|13333.7|13350|13335|13351.3|13336.3|13347|13332|2
1649251290000|2022-04-06 13:21:30|13350.4|13335.4|13349.2|13334.2|13350.4|13335.4|13349.2|13334.2|0
1649251300000|2022-04-06 13:21:40|13349.6|13334.6|13352.5|13337.5|13352.5|13337.5|13349.6|13334.6|3
1649251310000|2022-04-06 13:21:50|13352.4|13337.4|13353.6|13338.6|13353.6|13338.6|13352.4|13337.4|0
1649251320000|2022-04-06 13:22:00|13355.2|13340.2|13358|13343|13358|13343|13353.5|13338.5|8
1649251330000|2022-04-06 13:22:10|13357.8|13342.8|13357.1|13342.1|13358.1|13343.1|13356.1|13341.1|0
1649251340000|2022-04-06 13:22:20|13357.4|13342.4|13356.1|13341.1|13357.6|13342.6|13356.1|13341.1|0
1649251350000|2022-04-06 13:22:30|13354.5|13339.5|13354.1|13339.1|13354.5|13339.5|13353.6|13338.6|3
1649251360000|2022-04-06 13:22:40|13353.6|13338.6|13353.1|13338.1|13353.6|13338.6|13353.1|13338.1|1
1649251380000|2022-04-06 13:23:00|13357.5|13342.5|13359.1|13344.1|13359.1|13344.1|13357.5|13342.5|1
1649251390000|2022-04-06 13:23:10|13359.4|13344.4|13359|13344|13360.1|13345.1|13357|13342|0
1649251400000|2022-04-06 13:23:20|13357.9|13342.9|13354.9|13339.9|13357.9|13342.9|13354.1|13339.1|2
1649251410000|2022-04-06 13:23:30|13355.2|13340.2|13355.2|13340.2|13355.7|13340.7|13354.7|13339.7|0
1649251420000|2022-04-06 13:23:40|13355.5|13340.5|13356.1|13341.1|13356.2|13341.2|13355.5|13340.5|0
1649251440000|2022-04-06 13:24:00|13355.7|13340.7|13361.3|13346.3|13362.3|13347.3|13355.7|13340.7|3
1649251450000|2022-04-06 13:24:10|13361.8|13346.8|13361.8|13346.8|13362.3|13347.3|13360.8|13345.8|0
1649251460000|2022-04-06 13:24:20|13361.1|13346.1|13362.4|13347.4|13362.7|13347.7|13360.6|13345.6|3
1649251470000|2022-04-06 13:24:30|13362.5|13347.5|13361|13346|13362.9|13347.9|13361|13346|1
1649251480000|2022-04-06 13:24:40|13363.5|13348.5|13363.7|13348.7|13363.9|13348.9|13363.5|13348.5|1
1649251490000|2022-04-06 13:24:50|13362.9|13347.9|13362.5|13347.5|13362.9|13347.9|13362.4|13347.4|1
1649251500000|2022-04-06 13:25:00|13362.9|13347.9|13370|13355|13370|13355|13362|13347|5
1649251510000|2022-04-06 13:25:10|13369.2|13354.2|13370|13355|13371.5|13356.5|13367.4|13352.4|10
1649251520000|2022-04-06 13:25:20|13369.2|13354.2|13369.4|13354.4|13369.5|13354.5|13368.9|13353.9|0
1649251530000|2022-04-06 13:25:30|13369|13354|13375.1|13360.1|13376.1|13361.1|13368.9|13353.9|1
1649251540000|2022-04-06 13:25:40|13375.6|13360.6|13377.2|13362.2|13377.6|13362.6|13375.1|13360.1|1
1649251550000|2022-04-06 13:25:50|13377.5|13362.5|13376.6|13361.6|13378.1|13363.1|13376.1|13361.1|0
1649251560000|2022-04-06 13:26:00|||||||||1
1649251580000|2022-04-06 13:26:20|13376.2|13361.2|13372.9|13357.9|13376.2|13361.2|13371.6|13356.6|8
1649251590000|2022-04-06 13:26:30|13373|13358|13373|13358|13373.5|13358.5|13372.2|13357.2|0
1649251600000|2022-04-06 13:26:40|13372.9|13357.9|13373.2|13358.2|13373.7|13358.7|13372.4|13357.4|2
1649251610000|2022-04-06 13:26:50|13373.1|13358.1|13372.5|13357.5|13373.2|13358.2|13372.5|13357.5|0
1649251620000|2022-04-06 13:27:00|13372.2|13357.2|13365|13350|13372.2|13357.2|13364.8|13349.8|4
1649251630000|2022-04-06 13:27:10|13364.8|13349.8|13363.5|13348.5|13364.8|13349.8|13363.5|13348.5|0
1649251640000|2022-04-06 13:27:20|13363.8|13348.8|13364|13349|13364|13349|13363.8|13348.8|4
1649251650000|2022-04-06 13:27:30|13364.3|13349.3|13365.3|13350.3|13365.8|13350.8|13364.3|13349.3|33
1649251660000|2022-04-06 13:27:40|13366.1|13351.1|13362.2|13347.2|13366.1|13351.1|13360.7|13345.7|8
1649251670000|2022-04-06 13:27:50|13360.4|13345.4|13358.3|13343.3|13360.4|13345.4|13358.3|13343.3|16
1649251680000|2022-04-06 13:28:00|13358.4|13343.4|13382.5|13345|13382.5|13345|13358.4|13343.4|10
1649251690000|2022-04-06 13:28:10|13382.1|13344.6|13374.1|13359.1|13382.5|13359.3|13372.8|13344.6|7
1649251700000|2022-04-06 13:28:20|13374|13359|13372.3|13357.3|13374.8|13359.8|13371.6|13356.6|4
1649251710000|2022-04-06 13:28:30|13371.6|13356.6|13370.1|13355.1|13372.8|13357.8|13370.1|13355.1|3
1649251720000|2022-04-06 13:28:40|13369.1|13354.1|13369|13354|13369.3|13354.3|13366.6|13351.6|3
1649251730000|2022-04-06 13:28:50|13369.3|13354.3|13370.3|13355.3|13370.8|13355.8|13368.6|13353.6|0
1649251750000|2022-04-06 13:29:10|13371.3|13356.3|13371.9|13356.9|13371.9|13356.9|13371.3|13356.3|6
1649251760000|2022-04-06 13:29:20|13371.1|13356.1|13371.1|13356.1|13371.1|13356.1|13371.1|13356.1|1
1649251770000|2022-04-06 13:29:30|13371.3|13356.3|13371.1|13356.1|13371.3|13356.3|13371.1|13356.1|4
1649251790000|2022-04-06 13:29:50|13373.6|13358.6|13373.9|13358.9|13376|13361|13373.6|13358.6|1
1649251800000|2022-04-06 13:30:00|13373.8|13358.8|13372.9|13357.9|13375.7|13360.7|13363.1|13348.1|24
1649251810000|2022-04-06 13:30:10|13372.5|13357.5|13378.4|13363.4|13379.4|13364.4|13370.1|13355.1|6
1649251820000|2022-04-06 13:30:20|13377.7|13362.7|13365.5|13350.5|13377.7|13362.7|13365.5|13350.5|18
1649251830000|2022-04-06 13:30:30|13365.1|13350.1|13374|13359|13375.5|13360.5|13365.1|13350.1|13
1649251840000|2022-04-06 13:30:40|13373.9|13358.9|13374.5|13359.5|13374.5|13359.5|13373.4|13358.4|1
1649251850000|2022-04-06 13:30:50|13371.7|13356.7|13365.2|13350.2|13371.7|13356.7|13363.5|13348.5|10
1649251860000|2022-04-06 13:31:00|13365.1|13350.1|13370.2|13355.2|13370.7|13355.7|13360.7|13345.7|8
1649251870000|2022-04-06 13:31:10|13369.8|13354.8|13369.7|13354.7|13372.1|13357.1|13369.4|13354.4|12
1649251880000|2022-04-06 13:31:20|13370.1|13355.1|13371.7|13356.7|13371.7|13356.7|13370.1|13355.1|1
1649251890000|2022-04-06 13:31:30|13371.5|13356.5|13370.5|13355.5|13372.2|13357.2|13370|13355|3
1649251900000|2022-04-06 13:31:40|13370.1|13355.1|13372.1|13357.1|13372.1|13357.1|13370|13355|3
1649251910000|2022-04-06 13:31:50|13365|13350|13369.4|13354.4|13369.4|13354.4|13364.3|13349.3|4
1649251920000|2022-04-06 13:32:00|13369.3|13354.3|13369.2|13354.2|13369.3|13354.3|13369.1|13354.1|0
1649251930000|2022-04-06 13:32:10|13369.9|13354.9|13370.3|13355.3|13370.6|13355.6|13369.9|13354.9|3
1649251940000|2022-04-06 13:32:20|13370.2|13355.2|13370.5|13355.5|13370.5|13355.5|13369.9|13354.9|2
1649251950000|2022-04-06 13:32:30|13371|13356|13376.1|13361.1|13376.5|13361.5|13371|13356|7
1649251960000|2022-04-06 13:32:40|13375.9|13360.9|13375.4|13360.4|13376.4|13361.4|13375.1|13360.1|8
1649251970000|2022-04-06 13:32:50|13375.1|13360.1|13370.4|13355.4|13375.1|13360.1|13370.4|13355.4|2
1649251980000|2022-04-06 13:33:00|13370.6|13355.6|13368.3|13353.3|13370.6|13355.6|13368.3|13353.3|2
1649251990000|2022-04-06 13:33:10|13365.2|13350.2|13364.8|13349.8|13365.2|13350.2|13364.8|13349.8|11
1649252000000|2022-04-06 13:33:20|13364.9|13349.9|13364.8|13349.8|13364.9|13349.9|13364.8|13349.8|0
1649252010000|2022-04-06 13:33:30|13364.6|13349.6|13364.3|13349.3|13365.2|13350.2|13361.8|13346.8|7
1649252020000|2022-04-06 13:33:40|13363.3|13348.3|13369.6|13354.6|13369.6|13354.6|13363.3|13348.3|10
1649252030000|2022-04-06 13:33:50|13369.9|13354.9|13366.1|13351.1|13369.9|13354.9|13366.1|13351.1|10
1649252040000|2022-04-06 13:34:00|13365.8|13350.8|13362.9|13347.9|13365.8|13350.8|13362.9|13347.9|3
1649252050000|2022-04-06 13:34:10|13362.7|13347.7|13361.8|13346.8|13362.7|13347.7|13361.8|13346.8|0
1649252060000|2022-04-06 13:34:20|13361.9|13346.9|13362.8|13347.8|13367.6|13352.6|13361.9|13346.9|3
1649252070000|2022-04-06 13:34:30|13362.9|13347.9|13362.9|13347.9|13362.9|13347.9|13362.9|13347.9|0
1649252080000|2022-04-06 13:34:40|13362.5|13347.5|13359.6|13344.6|13362.5|13347.5|13358.8|13343.8|23
1649252090000|2022-04-06 13:34:50|13359.8|13344.8|13365.8|13350.8|13365.8|13350.8|13359.8|13344.8|3
1649252100000|2022-04-06 13:35:00|13366.2|13351.2|13364.7|13349.7|13366.2|13351.2|13361.2|13346.2|2
1649252110000|2022-04-06 13:35:10|13365.2|13350.2|13367.7|13352.7|13369.6|13354.6|13365.2|13350.2|8
1649252120000|2022-04-06 13:35:20|13369.9|13354.9|13372.3|13357.3|13372.8|13357.8|13369.9|13354.9|30
1649252130000|2022-04-06 13:35:30|13371.7|13356.7|13370.6|13355.6|13371.7|13356.7|13370.6|13355.6|0
1649252140000|2022-04-06 13:35:40|13367.2|13352.2|13367.2|13352.2|13369.1|13354.1|13367.2|13352.2|1
1649252150000|2022-04-06 13:35:50|13367.1|13352.1|13370.7|13355.7|13373.2|13358.2|13366.2|13351.2|8
1649252160000|2022-04-06 13:36:00|13369.2|13354.2|13356.9|13341.9|13369.2|13354.2|13356.9|13341.9|14
1649252170000|2022-04-06 13:36:10|13355.6|13340.6|13355.9|13340.9|13355.9|13340.9|13355.4|13340.4|7
1649252180000|2022-04-06 13:36:20|13355.8|13340.8|13356.3|13341.3|13356.3|13341.3|13355.4|13340.4|5
1649252190000|2022-04-06 13:36:30|13356.2|13341.2|13358.2|13343.2|13359.4|13344.4|13356.2|13341.2|3
1649252200000|2022-04-06 13:36:40|13358|13343|13357.8|13342.8|13358.2|13343.2|13356.5|13341.5|0
1649252210000|2022-04-06 13:36:50|13358.2|13343.2|13356.5|13341.5|13358.2|13343.2|13356.5|13341.5|1
1649252220000|2022-04-06 13:37:00|13356.2|13341.2|13358.6|13343.6|13358.6|13343.6|13355.2|13340.2|17
1649252230000|2022-04-06 13:37:10|13358.4|13343.4|13357.3|13342.3|13358.4|13343.4|13357.3|13342.3|1
1649252240000|2022-04-06 13:37:20|13357.4|13342.4|13365.4|13350.4|13365.4|13350.4|13357.4|13342.4|1
1649252250000|2022-04-06 13:37:30|13365.3|13350.3|13360.7|13345.7|13366.1|13351.1|13360.7|13345.7|2
1649252260000|2022-04-06 13:37:40|13360.8|13345.8|13361.7|13346.7|13366.4|13351.4|13360.8|13345.8|5
1649252270000|2022-04-06 13:37:50|13361.2|13346.2|13365|13350|13367.2|13352.2|13361.2|13346.2|11
1649252280000|2022-04-06 13:38:00|13365.7|13350.7|13364.2|13349.2|13367.7|13352.7|13363.2|13348.2|1
1649252290000|2022-04-06 13:38:10|13363.2|13348.2|13364.2|13349.2|13364.2|13349.2|13362.7|13347.7|0
1649252300000|2022-04-06 13:38:20|13364.1|13349.1|13367.3|13352.3|13367.3|13352.3|13363.7|13348.7|1
1649252310000|2022-04-06 13:38:30|13367.7|13352.7|13364.6|13349.6|13367.7|13352.7|13360.1|13345.1|11
1649252320000|2022-04-06 13:38:40|13364.7|13349.7|13365.7|13350.7|13368.9|13353.9|13363.6|13348.6|4
1649252330000|2022-04-06 13:38:50|13364.6|13349.6|13364.7|13349.7|13365.3|13350.3|13364.6|13349.6|1
1649252340000|2022-04-06 13:39:00|13364.4|13349.4|13364.4|13349.4|13364.6|13349.6|13363.7|13348.7|9
1649252360000|2022-04-06 13:39:20|13363.9|13348.9|13366.1|13351.1|13366.1|13351.1|13359.4|13344.4|10
1649252370000|2022-04-06 13:39:30|13366.4|13351.4|13367.4|13352.4|13367.4|13352.4|13366.4|13351.4|0
1649252380000|2022-04-06 13:39:40|13367.9|13352.9|13372.4|13357.4|13372.4|13357.4|13367.9|13352.9|2
1649252390000|2022-04-06 13:39:50|13372.3|13357.3|13371.3|13356.3|13372.9|13357.9|13371.3|13356.3|1
1649252400000|2022-04-06 13:40:00|13370.9|13355.9|13365.4|13350.4|13370.9|13355.9|13364.9|13349.9|1
1649252410000|2022-04-06 13:40:10|13365.2|13350.2|13372.3|13357.3|13373.5|13358.5|13363.4|13348.4|13
1649252420000|2022-04-06 13:40:20|13373.4|13358.4|13372.2|13357.2|13373.4|13358.4|13371.9|13356.9|12
1649252430000|2022-04-06 13:40:30|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|13372.4|13357.4|9
1649252440000|2022-04-06 13:40:40|13373.2|13358.2|13371|13356|13373.2|13358.2|13371|13356|1
1649252450000|2022-04-06 13:40:50|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|13370.8|13355.8|8
1649252460000|2022-04-06 13:41:00|13373.3|13358.3|13370.4|13355.4|13373.3|13358.3|13368.7|13353.7|5
1649252470000|2022-04-06 13:41:10|13369.6|13354.6|13368.3|13353.3|13369.6|13354.6|13367.8|13352.8|0
1649252480000|2022-04-06 13:41:20|13369.4|13354.4|13360.9|13345.9|13369.4|13354.4|13360.9|13345.9|2
1649252510000|2022-04-06 13:41:50|13363.2|13348.2|13362.2|13347.2|13363.6|13348.6|13362.2|13347.2|2
1649252520000|2022-04-06 13:42:00|13361.4|13346.4|13361.8|13346.8|13361.9|13346.9|13358.7|13343.7|16
1649252530000|2022-04-06 13:42:10|13359.4|13344.4|13360.6|13345.6|13361|13346|13359.1|13344.1|3
1649252540000|2022-04-06 13:42:20|13360.1|13345.1|13360.1|13345.1|13360.5|13345.5|13360.1|13345.1|3
1649252550000|2022-04-06 13:42:30|13364.6|13349.6|13362.6|13347.6|13364.9|13349.9|13361.7|13346.7|2
1649252560000|2022-04-06 13:42:40|13361.3|13346.3|13360.8|13345.8|13362.4|13347.4|13360.3|13345.3|0
1649252570000|2022-04-06 13:42:50|13360.5|13345.5|13360.4|13345.4|13360.5|13345.5|13359.8|13344.8|1
1649252580000|2022-04-06 13:43:00|13359.9|13344.9|13359.4|13344.4|13359.9|13344.9|13358.5|13343.5|6
1649252590000|2022-04-06 13:43:10|13359.3|13344.3|13365.3|13350.3|13366.8|13351.8|13359.3|13344.3|2
1649252600000|2022-04-06 13:43:20|13366.2|13351.2|13364.7|13349.7|13367.7|13352.7|13364.7|13349.7|0
1649252610000|2022-04-06 13:43:30|13365.2|13350.2|13371.1|13356.1|13372.2|13357.2|13365.2|13350.2|4
1649252620000|2022-04-06 13:43:40|13371.8|13356.8|13376.2|13361.2|13377.1|13362.1|13371.8|13356.8|4
1649252630000|2022-04-06 13:43:50|13376.9|13361.9|13374.7|13359.7|13376.9|13361.9|13373.9|13358.9|3
1649252640000|2022-04-06 13:44:00|13373.9|13358.9|13376.8|13361.8|13376.9|13361.9|13371|13356|2
1649252650000|2022-04-06 13:44:10|13376.3|13361.3|13375.9|13360.9|13376.3|13361.3|13375.9|13360.9|0
1649252660000|2022-04-06 13:44:20|13375.5|13360.5|13374.2|13359.2|13376.3|13361.3|13373.3|13358.3|1
1649252670000|2022-04-06 13:44:30|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|13372.3|13357.3|1
1649252680000|2022-04-06 13:44:40|13372.7|13357.7|13377.9|13362.9|13378.1|13363.1|13372.7|13357.7|10
1649252690000|2022-04-06 13:44:50|13378.1|13363.1|13373.9|13358.9|13378.1|13363.1|13372.9|13357.9|11
1649252700000|2022-04-06 13:45:00|13373.5|13358.5|13368.4|13353.4|13373.5|13358.5|13367.9|13352.9|7
1649252710000|2022-04-06 13:45:10|13367.7|13352.7|13363.3|13348.3|13367.7|13352.7|13363.3|13348.3|20
1649252720000|2022-04-06 13:45:20|13363.2|13348.2|13362.2|13347.2|13363.3|13348.3|13362.2|13347.2|9
1649252730000|2022-04-06 13:45:30|13361.3|13346.3|13356.9|13341.9|13361.7|13346.7|13356.9|13341.9|6
1649252740000|2022-04-06 13:45:40|13356.8|13341.8|13352.3|13337.3|13356.8|13341.8|13351.9|13336.9|4
1649252750000|2022-04-06 13:45:50|13352|13337|13345.3|13330.3|13352|13337|13345.3|13330.3|22
1649252760000|2022-04-06 13:46:00|13345|13330|13342|13327|13345|13330|13342|13327|11
1649252770000|2022-04-06 13:46:10|13342.7|13327.7|13342.2|13327.2|13342.7|13327.7|13341.7|13326.7|0
1649252780000|2022-04-06 13:46:20|13342.6|13327.6|13342.3|13327.3|13342.6|13327.6|13338.5|13323.5|12
1649252790000|2022-04-06 13:46:30|13341.9|13326.9|13343|13328|13343|13328|13341.7|13326.7|3
1649252810000|2022-04-06 13:46:50|13342.8|13327.8|13342.9|13327.9|13342.9|13327.9|13342.3|13327.3|0
1649252820000|2022-04-06 13:47:00|13342.6|13327.6|13354.7|13339.7|13356.5|13341.5|13342.6|13327.6|2
1649252830000|2022-04-06 13:47:10|13354.4|13339.4|13353|13338|13355.2|13340.2|13351.9|13336.9|2
1649252840000|2022-04-06 13:47:20|13353.5|13338.5|13355.3|13340.3|13355.3|13340.3|13353.5|13338.5|2
1649252850000|2022-04-06 13:47:30|13360.3|13345.3|13360|13345|13360.7|13345.7|13360|13345|1
1649252860000|2022-04-06 13:47:40|13360.4|13345.4|13360|13345|13360.4|13345.4|13359.9|13344.9|4
1649252870000|2022-04-06 13:47:50|13361|13346|13360.7|13345.7|13362.7|13347.7|13359.8|13344.8|0
1649252880000|2022-04-06 13:48:00|13361.8|13346.8|13358.5|13343.5|13362|13347|13358.5|13343.5|4
1649252890000|2022-04-06 13:48:10|13358.1|13343.1|13358|13343|13358.1|13343.1|13358|13343|1
1649252900000|2022-04-06 13:48:20|13357.8|13342.8|13356.3|13341.3|13357.8|13342.8|13356.3|13341.3|12
1649252910000|2022-04-06 13:48:30|||||||||2
1649252920000|2022-04-06 13:48:40|13355.8|13340.8|13355.8|13340.8|13355.8|13340.8|13355.8|13340.8|0
1649252930000|2022-04-06 13:48:50|||||||||1
1649252940000|2022-04-06 13:49:00|13356.4|13341.4|13355.3|13340.3|13356.9|13341.9|13355.3|13340.3|8
1649252950000|2022-04-06 13:49:10|13354.9|13339.9|13355.2|13340.2|13355.2|13340.2|13354.9|13339.9|4
1649252960000|2022-04-06 13:49:20|13354.7|13339.7|13350.5|13335.5|13354.7|13339.7|13350.5|13335.5|3
1649252970000|2022-04-06 13:49:30|13350|13335|13349|13334|13350.5|13335.5|13348.6|13333.6|10
1649252980000|2022-04-06 13:49:40|13353.8|13338.8|13354.7|13339.7|13355.7|13340.7|13353.8|13338.8|10
1649252990000|2022-04-06 13:49:50|13355.7|13340.7|13355.4|13340.4|13355.7|13340.7|13354.7|13339.7|8
1649253000000|2022-04-06 13:50:00|13355.7|13340.7|13356.4|13341.4|13358.2|13343.2|13354.7|13339.7|1
1649253010000|2022-04-06 13:50:10|13356.6|13341.6|13354.9|13339.9|13356.6|13341.6|13354.4|13339.4|1
1649253020000|2022-04-06 13:50:20|13360|13345|13360.3|13345.3|13361.5|13346.5|13360|13345|3
1649253030000|2022-04-06 13:50:30|13360.1|13345.1|13352.3|13337.3|13362.2|13347.2|13352|13337|29
1649253050000|2022-04-06 13:50:50|13352.2|13337.2|13352.7|13337.7|13352.7|13337.7|13352.2|13337.2|11
1649253060000|2022-04-06 13:51:00|13351.8|13336.8|13350.3|13335.3|13352.3|13337.3|13350.3|13335.3|3
1649253070000|2022-04-06 13:51:10|13350.5|13335.5|13360.8|13345.8|13364.8|13349.8|13350.5|13335.5|11
1649253080000|2022-04-06 13:51:20|13357.3|13342.3|13354.7|13339.7|13357.3|13342.3|13354.7|13339.7|1
1649253090000|2022-04-06 13:51:30|13352.8|13337.8|13353.3|13338.3|13353.3|13338.3|13352.5|13337.5|30
1649253100000|2022-04-06 13:51:40|13349.7|13334.7|13354.8|13339.8|13354.8|13339.8|13349.7|13334.7|2
1649253110000|2022-04-06 13:51:50|13354.5|13339.5|13355.5|13340.5|13355.5|13340.5|13353.7|13338.7|1
1649253120000|2022-04-06 13:52:00|13355.3|13340.3|13356.8|13341.8|13360.7|13345.7|13354|13339|5
1649253130000|2022-04-06 13:52:10|13357|13342|13359.8|13344.8|13363.2|13348.2|13356.5|13341.5|7
1649253140000|2022-04-06 13:52:20|13360.7|13345.7|13362.7|13347.7|13362.7|13347.7|13360.3|13345.3|0
1649253150000|2022-04-06 13:52:30|13362.6|13347.6|13362|13347|13362.6|13347.6|13362|13347|0
1649253160000|2022-04-06 13:52:40|13363.6|13348.6|13362.6|13347.6|13363.6|13348.6|13362.6|13347.6|1
1649253170000|2022-04-06 13:52:50|13361.2|13346.2|13360.1|13345.1|13361.2|13346.2|13360.1|13345.1|1
1649253180000|2022-04-06 13:53:00|13358|13343|13355.5|13340.5|13358|13343|13355.1|13340.1|2
1649253200000|2022-04-06 13:53:20|13354.6|13339.6|13354.5|13339.5|13354.6|13339.6|13354.5|13339.5|0
1649253210000|2022-04-06 13:53:30|13354.1|13339.1|13345.2|13330.2|13354.1|13339.1|13345.2|13330.2|4
1649253220000|2022-04-06 13:53:40|13343.3|13328.3|13345.3|13330.3|13346.3|13331.3|13343.3|13328.3|3
1649253230000|2022-04-06 13:53:50|13344.1|13329.1|13342.8|13327.8|13344.1|13329.1|13340|13325|6
1649253240000|2022-04-06 13:54:00|13343.2|13328.2|13342.8|13327.8|13343.8|13328.8|13342.7|13327.7|1
1649253250000|2022-04-06 13:54:10|13342.7|13327.7|13342.7|13327.7|13342.7|13327.7|13341.5|13326.5|2
1649253260000|2022-04-06 13:54:20|13342.6|13327.6|13341.3|13326.3|13342.7|13327.7|13341.2|13326.2|1
1649253270000|2022-04-06 13:54:30|13341.2|13326.2|13341.2|13326.2|13341.2|13326.2|13341.2|13326.2|1
1649253280000|2022-04-06 13:54:40|13341.1|13326.1|13340.7|13325.7|13341.1|13326.1|13340.7|13325.7|3
1649253290000|2022-04-06 13:54:50|13341.1|13326.1|13343.8|13328.8|13346.2|13331.2|13341.1|13326.1|34
1649253300000|2022-04-06 13:55:00|13344.2|13329.2|13343.1|13328.1|13344.2|13329.2|13341.8|13326.8|3
1649253310000|2022-04-06 13:55:10|13342.4|13327.4|13346.2|13331.2|13346.2|13331.2|13341.3|13326.3|5
1649253320000|2022-04-06 13:55:20|13347|13332|13348|13333|13348|13333|13346.8|13331.8|4
1649253330000|2022-04-06 13:55:30|13351.3|13336.3|13351.3|13336.3|13351.3|13336.3|13351.3|13336.3|0
1649253340000|2022-04-06 13:55:40|13351.8|13336.8|13351.7|13336.7|13352.3|13337.3|13351.7|13336.7|0
1649253350000|2022-04-06 13:55:50|13349.8|13334.8|13353.3|13338.3|13353.8|13338.8|13349.8|13334.8|78
1649253360000|2022-04-06 13:56:00|13352.8|13337.8|13352.4|13337.4|13352.9|13337.9|13351.2|13336.2|13
1649253370000|2022-04-06 13:56:10|13352.6|13337.6|13357.9|13342.9|13358.1|13343.1|13352.4|13337.4|9
1649253380000|2022-04-06 13:56:20|13358.7|13343.7|13363.4|13348.4|13363.4|13348.4|13358.7|13343.7|2
1649253390000|2022-04-06 13:56:30|13363.7|13348.7|13367.4|13352.4|13371|13356|13363.5|13348.5|8
1649253400000|2022-04-06 13:56:40|13370.7|13355.7|13370.1|13355.1|13373.7|13358.7|13370.1|13355.1|1
1649253410000|2022-04-06 13:56:50|13369.8|13354.8|13372.5|13357.5|13372.5|13357.5|13369.5|13354.5|3
1649253420000|2022-04-06 13:57:00|13372.6|13357.6|13372.8|13357.8|13373.6|13358.6|13370.4|13355.4|11
1649253430000|2022-04-06 13:57:10|13373|13358|13375.4|13360.4|13375.4|13360.4|13372.6|13357.6|5
1649253440000|2022-04-06 13:57:20|13375.6|13360.6|13378.9|13363.9|13378.9|13363.9|13375.6|13360.6|3
1649253450000|2022-04-06 13:57:30|13380.4|13365.4|13380.4|13365.4|13382.2|13367.2|13380.2|13365.2|4
1649253460000|2022-04-06 13:57:40|13381.5|13366.5|13380.4|13365.4|13381.7|13366.7|13380.4|13365.4|2
1649253470000|2022-04-06 13:57:50|13380.2|13365.2|13378.6|13363.6|13381.9|13366.9|13378.6|13363.6|18
1649253480000|2022-04-06 13:58:00|13379|13364|13371.7|13356.7|13379|13364|13371.7|13356.7|2
1649253490000|2022-04-06 13:58:10|13374|13359|13375.2|13360.2|13375.2|13360.2|13374|13359|3
1649253500000|2022-04-06 13:58:20|13375.1|13360.1|13372.1|13357.1|13375.1|13360.1|13372.1|13357.1|0
1649253510000|2022-04-06 13:58:30|13371.3|13356.3|13371.3|13356.3|13371.3|13356.3|13371.3|13356.3|0
1649253520000|2022-04-06 13:58:40|13371.4|13356.4|13363.1|13348.1|13371.4|13356.4|13362.9|13347.9|2
1649253530000|2022-04-06 13:58:50|13362.7|13347.7|13362.6|13347.6|13363|13348|13360.4|13345.4|21
1649253540000|2022-04-06 13:59:00|13361.5|13346.5|13354|13339|13361.5|13346.5|13354|13339|2
1649253550000|2022-04-06 13:59:10|13353.8|13338.8|13353.8|13338.8|13353.8|13338.8|13353.8|13338.8|0
1649253560000|2022-04-06 13:59:20|13353.3|13338.3|13364.6|13349.6|13365|13350|13353.3|13338.3|5
1649253570000|2022-04-06 13:59:30|13365|13350|13367.3|13352.3|13367.3|13352.3|13365|13350|1
1649253580000|2022-04-06 13:59:40|13367.5|13352.5|13374.7|13359.7|13378.2|13363.2|13367.5|13352.5|13
1649253590000|2022-04-06 13:59:50|13375.2|13360.2|13371.1|13356.1|13375.3|13360.3|13371.1|13356.1|1
1649253600000|2022-04-06 14:00:00|13370.8|13355.8|13369.9|13354.9|13371.1|13356.1|13369.9|13354.9|3
1649253610000|2022-04-06 14:00:10|13368|13353|13363.4|13348.4|13368|13353|13362.7|13347.7|26
1649253620000|2022-04-06 14:00:20|13363.2|13348.2|13362.2|13347.2|13363.2|13348.2|13362.2|13347.2|3
1649253630000|2022-04-06 14:00:30|13362.4|13347.4|13357.6|13342.6|13362.4|13347.4|13357.6|13342.6|10
1649253640000|2022-04-06 14:00:40|13357.2|13342.2|13357.4|13342.4|13357.6|13342.6|13357.2|13342.2|0
1649253650000|2022-04-06 14:00:50|13357|13342|13361.2|13346.2|13361.2|13346.2|13357|13342|1
1649253660000|2022-04-06 14:01:00|13360.7|13345.7|13360.9|13345.9|13360.9|13345.9|13359.4|13344.4|2
1649253670000|2022-04-06 14:01:10|13360.7|13345.7|13358.9|13343.9|13360.9|13345.9|13358.9|13343.9|1
1649253680000|2022-04-06 14:01:20|13359.1|13344.1|13362.6|13347.6|13362.6|13347.6|13359.1|13344.1|2
1649253690000|2022-04-06 14:01:30|13363|13348|13363.2|13348.2|13363.5|13348.5|13363|13348|4
1649253700000|2022-04-06 14:01:40|13363.5|13348.5|13363.2|13348.2|13363.5|13348.5|13363.2|13348.2|2
1649253720000|2022-04-06 14:02:00|13363.9|13348.9|13367.8|13352.8|13367.8|13352.8|13363.9|13348.9|14
1649253730000|2022-04-06 14:02:10|13367.2|13352.2|13366.5|13351.5|13367.2|13352.2|13366.5|13351.5|2
1649253750000|2022-04-06 14:02:30|13366.6|13351.6|13367|13352|13367|13352|13366.5|13351.5|1
1649253760000|2022-04-06 14:02:40|13369.1|13354.1|13372.5|13357.5|13372.5|13357.5|13368.6|13353.6|8
1649253770000|2022-04-06 14:02:50|13373.4|13358.4|13369.7|13354.7|13373.4|13358.4|13369.7|13354.7|2
1649253780000|2022-04-06 14:03:00|13369.3|13354.3|13368|13353|13369.3|13354.3|13368|13353|6
1649253790000|2022-04-06 14:03:10|13367.9|13352.9|13368.2|13353.2|13368.2|13353.2|13367.9|13352.9|2
1649253800000|2022-04-06 14:03:20|13368.4|13353.4|13368.4|13353.4|13368.4|13353.4|13368.4|13353.4|0
1649253810000|2022-04-06 14:03:30|13368.2|13353.2|13373.1|13358.1|13373.1|13358.1|13366.7|13351.7|17
1649253820000|2022-04-06 14:03:40|13372.5|13357.5|13374.9|13359.9|13374.9|13359.9|13372.5|13357.5|1
1649253830000|2022-04-06 14:03:50|13375|13360|13378.1|13363.1|13380|13365|13375|13360|13
1649253840000|2022-04-06 14:04:00|13377.7|13362.7|13374.6|13359.6|13377.7|13362.7|13373.6|13358.6|0
1649253850000|2022-04-06 14:04:10|13372.8|13357.8|13374|13359|13374|13359|13371|13356|3
1649253860000|2022-04-06 14:04:20|13377.6|13362.6|13377.9|13362.9|13377.9|13362.9|13377|13362|2
1649253870000|2022-04-06 14:04:30|13377.5|13362.5|13379|13364|13379|13364|13377.4|13362.4|17
1649253880000|2022-04-06 14:04:40|13378.3|13363.3|13379.6|13364.6|13379.6|13364.6|13376.1|13361.1|3
1649253890000|2022-04-06 14:04:50|13379.5|13364.5|13379.5|13364.5|13379.5|13364.5|13379.5|13364.5|1
1649253900000|2022-04-06 14:05:00|13378.8|13363.8|13378.8|13363.8|13378.8|13363.8|13378.8|13363.8|0
1649253910000|2022-04-06 14:05:10|13379.3|13364.3|13379.3|13364.3|13379.3|13364.3|13379.1|13364.1|4
1649253920000|2022-04-06 14:05:20|13379.4|13364.4|13382.5|13367.5|13382.5|13367.5|13379.4|13364.4|0
1649253930000|2022-04-06 14:05:30|13382.9|13367.9|13382.9|13367.9|13382.9|13367.9|13382.9|13367.9|1
1649253940000|2022-04-06 14:05:40|13382.7|13367.7|13382.7|13367.7|13382.7|13367.7|13382.7|13367.7|8
1649253950000|2022-04-06 14:05:50|13382.9|13367.9|13379.4|13364.4|13382.9|13367.9|13378.6|13363.6|10
1649253960000|2022-04-06 14:06:00|13379.5|13364.5|13376.9|13361.9|13379.6|13364.6|13376.9|13361.9|3
1649253970000|2022-04-06 14:06:10|13380.5|13365.5|13381.1|13366.1|13383.5|13368.5|13380.5|13365.5|4
1649253980000|2022-04-06 14:06:20|13380.6|13365.6|13382.2|13367.2|13382.2|13367.2|13380.3|13365.3|0
1649253990000|2022-04-06 14:06:30|13381.8|13366.8|13379.2|13364.2|13382.5|13367.5|13379.2|13364.2|1
1649254000000|2022-04-06 14:06:40|13375.8|13360.8|13374.3|13359.3|13375.8|13360.8|13372.8|13357.8|2
1649254010000|2022-04-06 14:06:50|13373.2|13358.2|13373.7|13358.7|13374.3|13359.3|13373.2|13358.2|1
1649254020000|2022-04-06 14:07:00|13373.3|13358.3|13377.3|13362.3|13377.3|13362.3|13373.3|13358.3|14
1649254030000|2022-04-06 14:07:10|13376.7|13361.7|13374.8|13359.8|13376.7|13361.7|13372.8|13357.8|2
1649254040000|2022-04-06 14:07:20|13375.2|13360.2|13378.3|13363.3|13378.8|13363.8|13374.8|13359.8|3
1649254050000|2022-04-06 14:07:30|13376.3|13361.3|13377.1|13362.1|13381|13366|13376.3|13361.3|2
1649254060000|2022-04-06 14:07:40|13378.3|13363.3|13378.2|13363.2|13378.3|13363.3|13376.5|13361.5|1
1649254070000|2022-04-06 14:07:50|13377.8|13362.8|13382.1|13367.1|13383.4|13368.4|13376.2|13361.2|16
1649254080000|2022-04-06 14:08:00|13381.9|13366.9|13378.9|13363.9|13381.9|13366.9|13378.9|13363.9|28
1649254090000|2022-04-06 14:08:10|13379.6|13364.6|13379.4|13364.4|13380.4|13365.4|13379.4|13364.4|19
1649254100000|2022-04-06 14:08:20|13380.4|13365.4|13381.4|13366.4|13381.4|13366.4|13380.4|13365.4|23
1649254110000|2022-04-06 14:08:30|13381|13366|13387.3|13372.3|13388.9|13373.9|13381|13366|22
1649254120000|2022-04-06 14:08:40|13387.5|13372.5|13386.5|13371.5|13387.6|13372.6|13386.5|13371.5|2
1649254130000|2022-04-06 14:08:50|13386.4|13371.4|13385.9|13370.9|13386.5|13371.5|13385.2|13370.2|3
1649254140000|2022-04-06 14:09:00|13387.9|13372.9|13391.2|13376.2|13393|13378|13387.9|13372.9|34
1649254150000|2022-04-06 14:09:10|13391|13376|13390.5|13375.5|13391|13376|13390.5|13375.5|10
1649254160000|2022-04-06 14:09:20|13390.2|13375.2|13401.7|13386.7|13401.7|13386.7|13390.2|13375.2|14
1649254170000|2022-04-06 14:09:30|13393.2|13378.2|13394.4|13379.4|13395.6|13380.6|13388.8|13373.8|29
1649254180000|2022-04-06 14:09:40|13393|13378|13397.2|13382.2|13397.3|13382.3|13392.6|13377.6|19
1649254190000|2022-04-06 14:09:50|13397.1|13382.1|13395.6|13380.6|13397.2|13382.2|13395.2|13380.2|18
1649254200000|2022-04-06 14:10:00|13395.3|13380.3|13394|13379|13396.1|13381.1|13393.6|13378.6|18
1649254210000|2022-04-06 14:10:10|13394.5|13379.5|13392.7|13377.7|13394.8|13379.8|13392|13377|0
1649254220000|2022-04-06 14:10:20|13393.3|13378.3|13392.6|13377.6|13394.2|13379.2|13387.7|13372.7|10
1649254230000|2022-04-06 14:10:30|13393.3|13378.3|13386.1|13371.1|13395|13380|13386.1|13371.1|9
1649254240000|2022-04-06 14:10:40|13386.4|13371.4|13386.6|13371.6|13386.6|13371.6|13386.4|13371.4|1
1649254250000|2022-04-06 14:10:50|13385.1|13370.1|13391.9|13376.9|13393.4|13378.4|13385.1|13370.1|5
1649254260000|2022-04-06 14:11:00|13393.3|13378.3|13391.7|13376.7|13393.3|13378.3|13389.1|13374.1|6
1649254290000|2022-04-06 14:11:30|13391.6|13376.6|13391.7|13376.7|13391.7|13376.7|13388.6|13373.6|2
1649254300000|2022-04-06 14:11:40|13390.9|13375.9|13385.8|13370.8|13390.9|13375.9|13385.8|13370.8|4
1649254310000|2022-04-06 14:11:50|13385.3|13370.3|13384.4|13369.4|13385.3|13370.3|13384.4|13369.4|0
1649254320000|2022-04-06 14:12:00|13384.2|13369.2|13383.6|13368.6|13384.2|13369.2|13382.3|13367.3|1
1649254330000|2022-04-06 14:12:10|13383.4|13368.4|13379.9|13364.9|13383.4|13368.4|13379.9|13364.9|21
1649254340000|2022-04-06 14:12:20|13385.8|13370.8|13383.7|13368.7|13385.9|13370.9|13383.6|13368.6|8
1649254350000|2022-04-06 14:12:30|13384.2|13369.2|13388.7|13373.7|13389.2|13374.2|13384.2|13369.2|3
1649254360000|2022-04-06 14:12:40|13388.3|13373.3|13387.5|13372.5|13388.3|13373.3|13387.5|13372.5|4
1649254370000|2022-04-06 14:12:50|13387.7|13372.7|13395.5|13380.5|13395.7|13380.7|13387.7|13372.7|11
1649254380000|2022-04-06 14:13:00|13395.3|13380.3|13396|13381|13396.3|13381.3|13394.5|13379.5|1
1649254390000|2022-04-06 14:13:10|13396.1|13381.1|13393.5|13378.5|13396.1|13381.1|13392.1|13377.1|9
1649254400000|2022-04-06 14:13:20|13393.9|13378.9|13393|13378|13393.9|13378.9|13393|13378|7
1649254410000|2022-04-06 14:13:30|13393.4|13378.4|13396.9|13381.9|13397.1|13382.1|13393.4|13378.4|16
1649254420000|2022-04-06 14:13:40|13397.1|13382.1|13386.9|13371.9|13397.3|13382.3|13386.9|13371.9|14
1649254430000|2022-04-06 14:13:50|13387.7|13372.7|13392.8|13377.8|13392.8|13377.8|13387.7|13372.7|0
1649254440000|2022-04-06 14:14:00|13392.7|13377.7|13390.9|13375.9|13392.7|13377.7|13390.9|13375.9|2
1649254450000|2022-04-06 14:14:10|13390.8|13375.8|13390.9|13375.9|13390.9|13375.9|13390.8|13375.8|0
1649254460000|2022-04-06 14:14:20|13392.2|13377.2|13392.2|13377.2|13392.2|13377.2|13392.2|13377.2|0
1649254470000|2022-04-06 14:14:30|13393|13378|13394|13379|13395.9|13380.9|13393|13378|6
1649254480000|2022-04-06 14:14:40|13393.3|13378.3|13391.2|13376.2|13393.3|13378.3|13391.2|13376.2|2
1649254490000|2022-04-06 14:14:50|13391.3|13376.3|13391.3|13376.3|13391.3|13376.3|13391.3|13376.3|0
1649254500000|2022-04-06 14:15:00|13391.8|13376.8|13394.8|13379.8|13394.8|13379.8|13391.2|13376.2|22
1649254510000|2022-04-06 14:15:10|13394.6|13379.6|13398.2|13383.2|13398.2|13383.2|13392.2|13377.2|19
1649254520000|2022-04-06 14:15:20|13397.4|13382.4|13397.4|13382.4|13397.4|13382.4|13397.4|13382.4|8
1649254530000|2022-04-06 14:15:30|13396.3|13381.3|13393.8|13378.8|13396.3|13381.3|13393.8|13378.8|1
1649254540000|2022-04-06 14:15:40|13393|13378|13394.1|13379.1|13394.1|13379.1|13392.6|13377.6|1
1649254550000|2022-04-06 14:15:50|13393.8|13378.8|13393|13378|13393.8|13378.8|13388.1|13373.1|4
1649254560000|2022-04-06 14:16:00|13395.4|13380.4|13396.3|13381.3|13397|13382|13395.4|13380.4|3
1649254570000|2022-04-06 14:16:10|13395.3|13380.3|13394.8|13379.8|13395.3|13380.3|13394.8|13379.8|0
1649254580000|2022-04-06 14:16:20|13395|13380|13395|13380|13395|13380|13395|13380|0
1649254590000|2022-04-06 14:16:30|13397.8|13382.8|13398|13383|13398|13383|13397.8|13382.8|4
1649254600000|2022-04-06 14:16:40|13397.8|13382.8|13398|13383|13398|13383|13397.1|13382.1|0
1649254610000|2022-04-06 14:16:50|13406.8|13391.8|13407.9|13392.9|13409.6|13394.6|13406.5|13391.5|38
1649254620000|2022-04-06 14:17:00|13407.6|13392.6|13412.5|13397.5|13412.5|13397.5|13406.5|13391.5|9
1649254630000|2022-04-06 14:17:10|13420|13405|13417|13402|13420|13405|13416|13401|7
1649254640000|2022-04-06 14:17:20|13416.5|13401.5|13421.9|13406.9|13423|13408|13416.5|13401.5|4
1649254650000|2022-04-06 14:17:30|13421.5|13406.5|13419.2|13404.2|13421.5|13406.5|13419.2|13404.2|2
1649254660000|2022-04-06 14:17:40|13419|13404|13421.4|13406.4|13421.4|13406.4|13419|13404|5
1649254670000|2022-04-06 14:17:50|13420.9|13405.9|13425.1|13410.1|13425.1|13410.1|13420.9|13405.9|2
1649254680000|2022-04-06 14:18:00|13425|13410|13423.4|13408.4|13426.4|13411.4|13422.1|13407.1|31
1649254690000|2022-04-06 14:18:10|13423|13408|13422.8|13407.8|13423.1|13408.1|13420.6|13405.6|17
1649254700000|2022-04-06 14:18:20|13421.8|13406.8|13423|13408|13424.1|13409.1|13421.8|13406.8|17
1649254710000|2022-04-06 14:18:30|13422.9|13407.9|13419.8|13404.8|13422.9|13407.9|13419.8|13404.8|1
1649254720000|2022-04-06 14:18:40|13420.6|13405.6|13424|13409|13424|13409|13420.4|13405.4|0
1649254730000|2022-04-06 14:18:50|13422.4|13407.4|13423.5|13408.5|13423.5|13408.5|13422.4|13407.4|2
1649254740000|2022-04-06 14:19:00|13424.2|13409.2|13423.9|13408.9|13424.4|13409.4|13423.5|13408.5|34
1649254750000|2022-04-06 14:19:10|13423.7|13408.7|13422.3|13407.3|13423.7|13408.7|13421.3|13406.3|5
1649254760000|2022-04-06 14:19:20|13422.7|13407.7|13426.3|13411.3|13426.3|13411.3|13422.7|13407.7|7
1649254770000|2022-04-06 14:19:30|13426.7|13411.7|13423|13408|13427.6|13412.6|13422.8|13407.8|9
1649254780000|2022-04-06 14:19:40|13422.8|13407.8|13421.3|13406.3|13424.5|13409.5|13420.7|13405.7|5
1649254790000|2022-04-06 14:19:50|13420.5|13405.5|13419.6|13404.6|13420.5|13405.5|13419.6|13404.6|0
1649254800000|2022-04-06 14:20:00|13420.1|13405.1|13420.6|13405.6|13420.8|13405.8|13420.1|13405.1|11
1649254810000|2022-04-06 14:20:10|13419.6|13404.6|13419.6|13404.6|13419.6|13404.6|13419.6|13404.6|12
1649254820000|2022-04-06 14:20:20|13419.1|13404.1|13420.3|13405.3|13420.3|13405.3|13419.1|13404.1|2
1649254830000|2022-04-06 14:20:30|13420.7|13405.7|13430.8|13415.8|13430.8|13415.8|13420.7|13405.7|16
1649254840000|2022-04-06 14:20:40|13429.3|13414.3|13423.8|13408.8|13429.3|13414.3|13423.8|13408.8|8
1649254850000|2022-04-06 14:20:50|13424.6|13409.6|13426.4|13411.4|13426.4|13411.4|13424.6|13409.6|13
1649254860000|2022-04-06 14:21:00|13425.8|13410.8|13424.9|13409.9|13425.8|13410.8|13424.9|13409.9|9
1649254870000|2022-04-06 14:21:10|13422.4|13407.4|13421.6|13406.6|13422.4|13407.4|13420.9|13405.9|6
1649254880000|2022-04-06 14:21:20|13421.4|13406.4|13417.3|13402.3|13421.4|13406.4|13417.3|13402.3|8
1649254890000|2022-04-06 14:21:30|13415|13400|13417.1|13402.1|13418.1|13403.1|13415|13400|5
1649254900000|2022-04-06 14:21:40|13416.5|13401.5|13409.6|13394.6|13416.5|13401.5|13409.6|13394.6|5
1649254910000|2022-04-06 14:21:50|13409.3|13394.3|13409|13394|13410.5|13395.5|13408.3|13393.3|0
1649254920000|2022-04-06 14:22:00|13409.2|13394.2|13408.5|13393.5|13409.8|13394.8|13408.5|13393.5|0
1649254930000|2022-04-06 14:22:10|13406.2|13391.2|13409.8|13394.8|13410.5|13395.5|13405|13390|1
1649254940000|2022-04-06 14:22:20|13409.7|13394.7|13410.8|13395.8|13410.8|13395.8|13409.7|13394.7|0
1649254950000|2022-04-06 14:22:30|13410.9|13395.9|13411.3|13396.3|13411.3|13396.3|13410.9|13395.9|2
1649254960000|2022-04-06 14:22:40|13411.6|13396.6|13412.7|13397.7|13412.7|13397.7|13411.6|13396.6|2
1649254970000|2022-04-06 14:22:50|13413|13398|13416.4|13401.4|13418.3|13403.3|13413|13398|4
1649254980000|2022-04-06 14:23:00|13415.9|13400.9|13404.8|13389.8|13415.9|13400.9|13404.8|13389.8|6
1649254990000|2022-04-06 14:23:10|13404.4|13389.4|13404.4|13389.4|13404.4|13389.4|13404.4|13389.4|0
1649255000000|2022-04-06 14:23:20|13403.4|13388.4|13403.9|13388.9|13403.9|13388.9|13402.9|13387.9|4
1649255020000|2022-04-06 14:23:40|13404.6|13389.6|13404.6|13389.6|13404.6|13389.6|13404.6|13389.6|10
1649255030000|2022-04-06 14:23:50|13405|13390|13408.5|13393.5|13410.1|13395.1|13404.6|13389.6|5
1649255040000|2022-04-06 14:24:00|13408.1|13393.1|13406|13391|13408.1|13393.1|13405|13390|1
1649255050000|2022-04-06 14:24:10|13405.5|13390.5|13404.9|13389.9|13405.5|13390.5|13403.7|13388.7|2
1649255060000|2022-04-06 14:24:20|13405.3|13390.3|13409.1|13394.1|13409.1|13394.1|13405.3|13390.3|0
1649255070000|2022-04-06 14:24:30|13409|13394|13408.4|13393.4|13409|13394|13405.5|13390.5|0
1649255080000|2022-04-06 14:24:40|13409.6|13394.6|13406.9|13391.9|13410.5|13395.5|13406.9|13391.9|0
1649255090000|2022-04-06 14:24:50|13406.5|13391.5|13403.9|13388.9|13408.1|13393.1|13403.9|13388.9|5
1649255100000|2022-04-06 14:25:00|13404.2|13389.2|13400.4|13385.4|13404.2|13389.2|13400|13385|6
1649255110000|2022-04-06 14:25:10|13400.2|13385.2|13399.9|13384.9|13400.2|13385.2|13399.9|13384.9|2
1649255120000|2022-04-06 14:25:20|13400|13385|13399.9|13384.9|13400|13385|13399.9|13384.9|0
1649255130000|2022-04-06 14:25:30|13398.9|13383.9|13394.4|13379.4|13398.9|13383.9|13393.9|13378.9|2
1649255140000|2022-04-06 14:25:40|13393.9|13378.9|13393.4|13378.4|13393.9|13378.9|13393.4|13378.4|0
1649255160000|2022-04-06 14:26:00|13392.6|13377.6|13390.5|13375.5|13392.6|13377.6|13390.1|13375.1|3
1649255170000|2022-04-06 14:26:10|13390.6|13375.6|13389.5|13374.5|13391.4|13376.4|13388.9|13373.9|0
1649255180000|2022-04-06 14:26:20|13390.9|13375.9|13391.2|13376.2|13391.5|13376.5|13390.1|13375.1|9
1649255190000|2022-04-06 14:26:30|13390.8|13375.8|13392.7|13377.7|13392.7|13377.7|13390.8|13375.8|11
1649255220000|2022-04-06 14:27:00|13389.8|13374.8|13391.7|13376.7|13391.7|13376.7|13389.8|13374.8|4
1649255230000|2022-04-06 14:27:10|13392.3|13377.3|13392.3|13377.3|13392.4|13377.4|13392.3|13377.3|0
1649255240000|2022-04-06 14:27:20|13392.2|13377.2|13387.9|13372.9|13392.2|13377.2|13387.9|13372.9|2
1649255250000|2022-04-06 14:27:30|13387.5|13372.5|13387.5|13372.5|13387.5|13372.5|13387|13372|3
1649255260000|2022-04-06 14:27:40|13386.5|13371.5|13386.5|13371.5|13387.5|13372.5|13386.5|13371.5|1
1649255270000|2022-04-06 14:27:50|||||||||1
1649255280000|2022-04-06 14:28:00|13386|13371|13384.9|13369.9|13388.9|13373.9|13381|13366|18
1649255290000|2022-04-06 14:28:10|13384.6|13369.6|13383.6|13368.6|13384.6|13369.6|13383.6|13368.6|0
1649255310000|2022-04-06 14:28:30|13382.9|13367.9|13388.1|13373.1|13388.1|13373.1|13382.9|13367.9|4
1649255320000|2022-04-06 14:28:40|13385.9|13370.9|13385.4|13370.4|13385.9|13370.9|13385.4|13370.4|1
1649255330000|2022-04-06 14:28:50|13385.3|13370.3|13384.9|13369.9|13385.3|13370.3|13384.9|13369.9|1
1649255340000|2022-04-06 14:29:00|13384.6|13369.6|13378.6|13363.6|13384.6|13369.6|13378.3|13363.3|19
1649255350000|2022-04-06 14:29:10|||||||||2
1649255370000|2022-04-06 14:29:30|13379|13364|13372.5|13357.5|13379|13364|13372.5|13357.5|13
1649255380000|2022-04-06 14:29:40|13374.7|13359.7|13375.2|13360.2|13375.2|13360.2|13374.7|13359.7|3
1649255390000|2022-04-06 14:29:50|13376|13361|13372.5|13357.5|13376.2|13361.2|13372.5|13357.5|6
1649255400000|2022-04-06 14:30:00|13370.6|13355.6|13366.6|13351.6|13370.6|13355.6|13366.6|13351.6|13
1649255410000|2022-04-06 14:30:10|13366.2|13351.2|13367|13352|13368.7|13353.7|13366.1|13351.1|15
1649255420000|2022-04-06 14:30:20|13364.7|13349.7|13363|13348|13364.7|13349.7|13363|13348|22
1649255430000|2022-04-06 14:30:30|13363.2|13348.2|13370.8|13355.8|13370.8|13355.8|13363.2|13348.2|5
1649255440000|2022-04-06 14:30:40|13371|13356|13369.1|13354.1|13371.1|13356.1|13368.7|13353.7|1
1649255450000|2022-04-06 14:30:50|13369|13354|13367.6|13352.6|13369|13354|13367.6|13352.6|0
1649255460000|2022-04-06 14:31:00|13367.7|13352.7|13374.4|13359.4|13377.1|13362.1|13367.7|13352.7|2
1649255470000|2022-04-06 14:31:10|13373.9|13358.9|13374.4|13359.4|13375.6|13360.6|13373.4|13358.4|0
1649255480000|2022-04-06 14:31:20|13374.1|13359.1|13373.2|13358.2|13375.3|13360.3|13373.2|13358.2|0
1649255490000|2022-04-06 14:31:30|13373.3|13358.3|13373.7|13358.7|13373.7|13358.7|13373.3|13358.3|1
1649255500000|2022-04-06 14:31:40|13374|13359|13380.2|13365.2|13380.2|13365.2|13374|13359|4
1649255510000|2022-04-06 14:31:50|13379.6|13364.6|13381.4|13366.4|13381.4|13366.4|13377.8|13362.8|2
1649255520000|2022-04-06 14:32:00|13382.1|13367.1|13379.7|13364.7|13382.1|13367.1|13379.6|13364.6|0
1649255530000|2022-04-06 14:32:10|13380.5|13365.5|13382.6|13367.6|13382.6|13367.6|13380.5|13365.5|3
1649255540000|2022-04-06 14:32:20|13382.7|13367.7|13381.7|13366.7|13382.7|13367.7|13381.7|13366.7|24
1649255550000|2022-04-06 14:32:30|13383.1|13368.1|13383.1|13368.1|13383.2|13368.2|13382.3|13367.3|1
1649255560000|2022-04-06 14:32:40|13383|13368|13383|13368|13383|13368|13382.8|13367.8|1
1649255570000|2022-04-06 14:32:50|13382.8|13367.8|13383.6|13368.6|13383.6|13368.6|13382.7|13367.7|0
1649255580000|2022-04-06 14:33:00|13383.3|13368.3|13384.2|13369.2|13384.2|13369.2|13383.2|13368.2|1
1649255590000|2022-04-06 14:33:10|13384.1|13369.1|13388.1|13373.1|13390.7|13375.7|13384.1|13369.1|7
1649255600000|2022-04-06 14:33:20|13388.2|13373.2|13388.2|13373.2|13388.2|13373.2|13388.2|13373.2|0
1649255610000|2022-04-06 14:33:30|13390.7|13375.7|13387.1|13372.1|13390.7|13375.7|13385|13370|5
1649255620000|2022-04-06 14:33:40|13387.8|13372.8|13387.8|13372.8|13387.8|13372.8|13387.8|13372.8|0
1649255630000|2022-04-06 14:33:50|13388.6|13373.6|13388.8|13373.8|13388.8|13373.8|13388.1|13373.1|5
1649255640000|2022-04-06 14:34:00|13390.3|13375.3|13393.3|13378.3|13393.3|13378.3|13390|13375|6
1649255650000|2022-04-06 14:34:10|13393.4|13378.4|13392.3|13377.3|13393.5|13378.5|13392.3|13377.3|2
1649255660000|2022-04-06 14:34:20|13392|13377|13391.9|13376.9|13392|13377|13391|13376|5
1649255670000|2022-04-06 14:34:30|13393|13378|13393|13378|13393|13378|13393|13378|0
1649255680000|2022-04-06 14:34:40|13392.7|13377.7|13390.7|13375.7|13392.7|13377.7|13390.7|13375.7|0
1649255690000|2022-04-06 14:34:50|13390.2|13375.2|13388.1|13373.1|13390.2|13375.2|13387.9|13372.9|3
1649255700000|2022-04-06 14:35:00|13388.9|13373.9|13392|13377|13392|13377|13388.9|13373.9|1
1649255720000|2022-04-06 14:35:20|13392.5|13377.5|13391.5|13376.5|13392.5|13377.5|13389.8|13374.8|3
1649255730000|2022-04-06 14:35:30|13391.8|13376.8|13391.9|13376.9|13393.5|13378.5|13391.8|13376.8|1
1649255740000|2022-04-06 14:35:40|13391.5|13376.5|13390.4|13375.4|13391.5|13376.5|13390.4|13375.4|1
1649255750000|2022-04-06 14:35:50|13390.5|13375.5|13394|13379|13394|13379|13390.5|13375.5|2
1649255760000|2022-04-06 14:36:00|13393.5|13378.5|13388.7|13373.7|13393.5|13378.5|13388.7|13373.7|6
1649255770000|2022-04-06 14:36:10|13389|13374|13391|13376|13391|13376|13389|13374|0
1649255780000|2022-04-06 14:36:20|13390.3|13375.3|13384.2|13369.2|13390.3|13375.3|13384.2|13369.2|2
1649255790000|2022-04-06 14:36:30|13384.4|13369.4|13379.7|13364.7|13384.4|13369.4|13379.5|13364.5|19
1649255800000|2022-04-06 14:36:40|13379.4|13364.4|13381.2|13366.2|13381.2|13366.2|13379.4|13364.4|1
1649255810000|2022-04-06 14:36:50|13381.5|13366.5|13379.9|13364.9|13383.2|13368.2|13378.9|13363.9|3
1649255820000|2022-04-06 14:37:00|13379.4|13364.4|13380.6|13365.6|13380.6|13365.6|13377.6|13362.6|3
1649255830000|2022-04-06 14:37:10|13380.4|13365.4|13381.7|13366.7|13381.7|13366.7|13380.4|13365.4|1
1649255840000|2022-04-06 14:37:20|13382.1|13367.1|13381|13366|13382.1|13367.1|13381|13366|3
1649255850000|2022-04-06 14:37:30|13381.7|13366.7|13381.7|13366.7|13381.7|13366.7|13381.7|13366.7|0
1649255860000|2022-04-06 14:37:40|||||||||1
1649255890000|2022-04-06 14:38:10|13381.1|13366.1|13378.6|13363.6|13381.1|13366.1|13378.1|13363.1|2
1649255900000|2022-04-06 14:38:20|13378.3|13363.3|13376.1|13361.1|13378.3|13363.3|13376.1|13361.1|2
1649255920000|2022-04-06 14:38:40|13375.8|13360.8|13368.7|13353.7|13375.8|13360.8|13366.8|13351.8|36
1649255930000|2022-04-06 14:38:50|13367.2|13352.2|13364.5|13349.5|13367.2|13352.2|13363.6|13348.6|2
1649255940000|2022-04-06 14:39:00|13364.9|13349.9|13372.6|13357.6|13372.6|13357.6|13364.9|13349.9|3
1649255950000|2022-04-06 14:39:10|13373.2|13358.2|13383.7|13368.7|13384.7|13369.7|13371.5|13356.5|56
1649255960000|2022-04-06 14:39:20|13385.2|13370.2|13382.5|13367.5|13387.4|13372.4|13382.5|13367.5|6
1649255970000|2022-04-06 14:39:30|13382.6|13367.6|13382.6|13367.6|13382.6|13367.6|13382.6|13367.6|0
1649255980000|2022-04-06 14:39:40|13383|13368|13383.7|13368.7|13383.7|13368.7|13383|13368|0
1649255990000|2022-04-06 14:39:50|13384.3|13369.3|13370.7|13355.7|13384.3|13369.3|13370.7|13355.7|1
1649256000000|2022-04-06 14:40:00|13370.6|13355.6|13370.1|13355.1|13370.6|13355.6|13370.1|13355.1|0
1649256020000|2022-04-06 14:40:20|13369.7|13354.7|13363.4|13348.4|13369.7|13354.7|13363.4|13348.4|2
1649256030000|2022-04-06 14:40:30|13362.9|13347.9|13366.6|13351.6|13369.7|13354.7|13362.9|13347.9|7
1649256040000|2022-04-06 14:40:40|13371.9|13356.9|13364|13349|13371.9|13356.9|13363.7|13348.7|17
1649256050000|2022-04-06 14:40:50|13364.5|13349.5|13369.5|13354.5|13369.5|13354.5|13364.5|13349.5|1
1649256060000|2022-04-06 14:41:00|13369.3|13354.3|13367.6|13352.6|13369.3|13354.3|13367.6|13352.6|0
1649256070000|2022-04-06 14:41:10|13367.2|13352.2|13360.5|13345.5|13367.2|13352.2|13360.5|13345.5|1
1649256080000|2022-04-06 14:41:20|13356.3|13341.3|13358.7|13343.7|13358.8|13343.8|13356.3|13341.3|3
1649256090000|2022-04-06 14:41:30|13357.8|13342.8|13358.5|13343.5|13360.6|13345.6|13357.7|13342.7|7
1649256100000|2022-04-06 14:41:40|13358.3|13343.3|13362.8|13347.8|13363.5|13348.5|13358|13343|2
1649256110000|2022-04-06 14:41:50|13363|13348|13366|13351|13366|13351|13363|13348|0
1649256120000|2022-04-06 14:42:00|13366.3|13351.3|13361.8|13346.8|13366.3|13351.3|13360.3|13345.3|2
1649256130000|2022-04-06 14:42:10|13362.6|13347.6|13362.7|13347.7|13363.6|13348.6|13362.6|13347.6|1
1649256140000|2022-04-06 14:42:20|13363.1|13348.1|13363.1|13348.1|13363.1|13348.1|13363.1|13348.1|5
1649256150000|2022-04-06 14:42:30|13362|13347|13362|13347|13362|13347|13362|13347|14
1649256170000|2022-04-06 14:42:50|13361.5|13346.5|13362|13347|13362|13347|13361.5|13346.5|0
1649256180000|2022-04-06 14:43:00|13362.2|13347.2|13358.8|13343.8|13363.5|13348.5|13358.8|13343.8|2
1649256190000|2022-04-06 14:43:10|13358.3|13343.3|13357|13342|13358.3|13343.3|13357|13342|5
1649256200000|2022-04-06 14:43:20|13356.2|13341.2|13356|13341|13356.4|13341.4|13354.3|13339.3|20
1649256210000|2022-04-06 14:43:30|13358|13343|13357.4|13342.4|13358.1|13343.1|13357.4|13342.4|7
1649256220000|2022-04-06 14:43:40|13360.9|13345.9|13359.4|13344.4|13360.9|13345.9|13359.3|13344.3|14
1649256240000|2022-04-06 14:44:00|13359.7|13344.7|13359.7|13344.7|13359.7|13344.7|13359.7|13344.7|1
1649256250000|2022-04-06 14:44:10|13359.1|13344.1|13358.8|13343.8|13359.1|13344.1|13358.8|13343.8|26
1649256260000|2022-04-06 14:44:20|13357.8|13342.8|13357.7|13342.7|13358.2|13343.2|13356.2|13341.2|2
1649256270000|2022-04-06 14:44:30|13356.2|13341.2|13356.7|13341.7|13356.7|13341.7|13356.2|13341.2|0
1649256280000|2022-04-06 14:44:40|||||||||1
1649256290000|2022-04-06 14:44:50|13356.2|13341.2|13356.2|13341.2|13356.2|13341.2|13355.2|13340.2|4
1649256300000|2022-04-06 14:45:00|13356.1|13341.1|13356.7|13341.7|13356.7|13341.7|13355.9|13340.9|28
1649256310000|2022-04-06 14:45:10|13356.5|13341.5|13349.8|13334.8|13356.5|13341.5|13346.4|13331.4|22
1649256320000|2022-04-06 14:45:20|13349.7|13334.7|13351.4|13336.4|13351.4|13336.4|13349.7|13334.7|0
1649256330000|2022-04-06 14:45:30|13352.2|13337.2|13353.5|13338.5|13353.5|13338.5|13352.2|13337.2|1
1649256340000|2022-04-06 14:45:40|13353.7|13338.7|13353.7|13338.7|13353.7|13338.7|13353.7|13338.7|0
1649256350000|2022-04-06 14:45:50|13352.3|13337.3|13353.4|13338.4|13354.4|13339.4|13352.2|13337.2|28
1649256360000|2022-04-06 14:46:00|13352.9|13337.9|13350.2|13335.2|13352.9|13337.9|13350.2|13335.2|2
1649256370000|2022-04-06 14:46:10|13350.4|13335.4|13349.8|13334.8|13351.2|13336.2|13349.7|13334.7|1
1649256380000|2022-04-06 14:46:20|13350.3|13335.3|13357.7|13342.7|13357.7|13342.7|13350.3|13335.3|6
1649256390000|2022-04-06 14:46:30|13356.9|13341.9|13355.8|13340.8|13356.9|13341.9|13355.8|13340.8|2
1649256400000|2022-04-06 14:46:40|13355.3|13340.3|13356.9|13341.9|13356.9|13341.9|13354.8|13339.8|1
1649256410000|2022-04-06 14:46:50|13354.9|13339.9|13355.7|13340.7|13356.9|13341.9|13354.9|13339.9|3
1649256420000|2022-04-06 14:47:00|13355.3|13340.3|13353.2|13338.2|13355.3|13340.3|13353.2|13338.2|15
1649256430000|2022-04-06 14:47:10|13353.8|13338.8|13354.2|13339.2|13354.3|13339.3|13353.8|13338.8|1
1649256440000|2022-04-06 14:47:20|13353.6|13338.6|13358.1|13343.1|13358.1|13343.1|13353.4|13338.4|2
1649256450000|2022-04-06 14:47:30|13358.8|13343.8|13365|13350|13365.3|13350.3|13358.8|13343.8|1
1649256460000|2022-04-06 14:47:40|13365.2|13350.2|13365.2|13350.2|13366.5|13351.5|13364.9|13349.9|0
1649256470000|2022-04-06 14:47:50|13364.8|13349.8|13365.4|13350.4|13365.4|13350.4|13363.4|13348.4|1
1649256480000|2022-04-06 14:48:00|13364.4|13349.4|13361.7|13346.7|13364.9|13349.9|13360.7|13345.7|3
1649256490000|2022-04-06 14:48:10|13361.5|13346.5|13362|13347|13362|13347|13361.2|13346.2|0
1649256500000|2022-04-06 14:48:20|13361.5|13346.5|13367.7|13352.7|13367.7|13352.7|13361.4|13346.4|6
1649256510000|2022-04-06 14:48:30|13367.8|13352.8|13366.7|13351.7|13370.2|13355.2|13366.7|13351.7|1
1649256520000|2022-04-06 14:48:40|13366.5|13351.5|13368.2|13353.2|13371.8|13356.8|13366.2|13351.2|2
1649256530000|2022-04-06 14:48:50|13368.8|13353.8|13371.3|13356.3|13372.3|13357.3|13368.7|13353.7|1
1649256540000|2022-04-06 14:49:00|13371.4|13356.4|13371.7|13356.7|13374.3|13359.3|13369.3|13354.3|0
1649256550000|2022-04-06 14:49:10|13371.4|13356.4|13370.9|13355.9|13372.8|13357.8|13369.3|13354.3|4
1649256560000|2022-04-06 14:49:20|13372.8|13357.8|13372.6|13357.6|13372.8|13357.8|13372.6|13357.6|0
1649256570000|2022-04-06 14:49:30|13373.3|13358.3|13375.3|13360.3|13376.8|13361.8|13373.3|13358.3|2
1649256580000|2022-04-06 14:49:40|13375.9|13360.9|13375.9|13360.9|13375.9|13360.9|13375.9|13360.9|0
1649256590000|2022-04-06 14:49:50|13376.2|13361.2|13377.3|13362.3|13377.3|13362.3|13376.2|13361.2|0
1649256600000|2022-04-06 14:50:00|13376.5|13361.5|13373.2|13358.2|13376.5|13361.5|13373.2|13358.2|8
1649256610000|2022-04-06 14:50:10|13373|13358|13372.7|13357.7|13373|13358|13372.7|13357.7|0
1649256620000|2022-04-06 14:50:20|13373|13358|13373.4|13358.4|13373.4|13358.4|13373|13358|3
1649256630000|2022-04-06 14:50:30|13373|13358|13371.5|13356.5|13373|13358|13371.5|13356.5|1
1649256640000|2022-04-06 14:50:40|13372.6|13357.6|13370.6|13355.6|13373.2|13358.2|13370.6|13355.6|4
1649256650000|2022-04-06 14:50:50|13371.5|13356.5|13376.7|13361.7|13376.7|13361.7|13371.5|13356.5|12
1649256660000|2022-04-06 14:51:00|13370.1|13355.1|13369.2|13354.2|13370.2|13355.2|13366.6|13351.6|21
1649256670000|2022-04-06 14:51:10|13372.1|13357.1|13375.7|13360.7|13375.7|13360.7|13372.1|13357.1|1
1649256680000|2022-04-06 14:51:20|13377.6|13362.6|13377.6|13362.6|13377.6|13362.6|13377.6|13362.6|5
1649256690000|2022-04-06 14:51:30|13377.7|13362.7|13376.9|13361.9|13377.7|13362.7|13376.9|13361.9|0
1649256700000|2022-04-06 14:51:40|13376.8|13361.8|13380.2|13365.2|13380.7|13365.7|13376.4|13361.4|7
1649256710000|2022-04-06 14:51:50|13380.3|13365.3|13379.6|13364.6|13381.1|13366.1|13378.6|13363.6|5
1649256720000|2022-04-06 14:52:00|13379.2|13364.2|13378.6|13363.6|13379.6|13364.6|13378.4|13363.4|3
1649256730000|2022-04-06 14:52:10|13378.4|13363.4|13375.1|13360.1|13378.4|13363.4|13371.9|13356.9|6
1649256740000|2022-04-06 14:52:20|13376.2|13361.2|13375.6|13360.6|13376.2|13361.2|13375.6|13360.6|0
1649256750000|2022-04-06 14:52:30|13375.8|13360.8|13377.2|13362.2|13377.2|13362.2|13375.8|13360.8|0
1649256760000|2022-04-06 14:52:40|13377.6|13362.6|13378.2|13363.2|13378.7|13363.7|13377.6|13362.6|7
1649256770000|2022-04-06 14:52:50|13378.3|13363.3|13372.7|13357.7|13378.7|13363.7|13369.6|13354.6|5
1649256780000|2022-04-06 14:53:00|13371.6|13356.6|13373.9|13358.9|13373.9|13358.9|13369.1|13354.1|4
1649256790000|2022-04-06 14:53:10|13371.4|13356.4|13369.1|13354.1|13371.4|13356.4|13368.9|13353.9|0
1649256800000|2022-04-06 14:53:20|13368.9|13353.9|13361.8|13346.8|13368.9|13353.9|13361.8|13346.8|1
1649256820000|2022-04-06 14:53:40|13359.8|13344.8|13362.4|13347.4|13362.9|13347.9|13359.8|13344.8|2
1649256830000|2022-04-06 14:53:50|13362.3|13347.3|13361.7|13346.7|13362.8|13347.8|13361.5|13346.5|4
1649256840000|2022-04-06 14:54:00|13361.9|13346.9|13361.9|13346.9|13361.9|13346.9|13361.9|13346.9|2
1649256850000|2022-04-06 14:54:10|13362.4|13347.4|13362.4|13347.4|13362.4|13347.4|13362.4|13347.4|0
1649256860000|2022-04-06 14:54:20|13360.4|13345.4|13360.4|13345.4|13360.4|13345.4|13360.4|13345.4|1
1649256870000|2022-04-06 14:54:30|13360.8|13345.8|13360.8|13345.8|13360.8|13345.8|13360.8|13345.8|0
1649256880000|2022-04-06 14:54:40|13361.2|13346.2|13361.2|13346.2|13361.2|13346.2|13361.2|13346.2|0
1649256890000|2022-04-06 14:54:50|13360.9|13345.9|13361.3|13346.3|13361.3|13346.3|13360.9|13345.9|0
1649256900000|2022-04-06 14:55:00|13360.8|13345.8|13360.8|13345.8|13360.8|13345.8|13360.8|13345.8|0
1649256910000|2022-04-06 14:55:10|13360.4|13345.4|13360.4|13345.4|13360.4|13345.4|13360.4|13345.4|4
1649256920000|2022-04-06 14:55:20|13360.7|13345.7|13364.7|13349.7|13367.2|13352.2|13360.7|13345.7|4
1649256930000|2022-04-06 14:55:30|13364.9|13349.9|13362|13347|13364.9|13349.9|13362|13347|1
1649256940000|2022-04-06 14:55:40|13361.9|13346.9|13361.5|13346.5|13362|13347|13361.5|13346.5|2
1649256950000|2022-04-06 14:55:50|13360|13345|13360|13345|13361.7|13346.7|13359.9|13344.9|2
1649256960000|2022-04-06 14:56:00|13359.9|13344.9|13360|13345|13360|13345|13359.9|13344.9|0
1649256970000|2022-04-06 14:56:10|13359|13344|13359.6|13344.6|13359.9|13344.9|13359|13344|0
1649256980000|2022-04-06 14:56:20|13359.5|13344.5|13365.5|13350.5|13365.9|13350.9|13358.6|13343.6|1
1649256990000|2022-04-06 14:56:30|13364.9|13349.9|13367.6|13352.6|13367.9|13352.9|13364.4|13349.4|2
1649257000000|2022-04-06 14:56:40|13367.5|13352.5|13365.8|13350.8|13367.6|13352.6|13365.8|13350.8|14
1649257010000|2022-04-06 14:56:50|13365.6|13350.6|13366.9|13351.9|13366.9|13351.9|13365.1|13350.1|1
1649257020000|2022-04-06 14:57:00|13365.8|13350.8|13365.6|13350.6|13366.3|13351.3|13363.6|13348.6|2
1649257030000|2022-04-06 14:57:10|13365.5|13350.5|13364.4|13349.4|13365.5|13350.5|13364.1|13349.1|0
1649257040000|2022-04-06 14:57:20|13364.5|13349.5|13362.3|13347.3|13364.9|13349.9|13362.1|13347.1|1
1649257050000|2022-04-06 14:57:30|13362.6|13347.6|13359.3|13344.3|13363|13348|13359.3|13344.3|1
1649257060000|2022-04-06 14:57:40|13359.5|13344.5|13359.4|13344.4|13359.5|13344.5|13359.4|13344.4|0
1649257070000|2022-04-06 14:57:50|13359.1|13344.1|13358.1|13343.1|13359.1|13344.1|13357|13342|2
1649257080000|2022-04-06 14:58:00|13357.9|13342.9|13354.1|13339.1|13358.1|13343.1|13353.9|13338.9|1
1649257090000|2022-04-06 14:58:10|13354|13339|13351.4|13336.4|13354|13339|13351.2|13336.2|1
1649257100000|2022-04-06 14:58:20|13350.9|13335.9|13350.3|13335.3|13350.9|13335.9|13350.3|13335.3|18
1649257110000|2022-04-06 14:58:30|13350.1|13335.1|13349.3|13334.3|13350.1|13335.1|13348.3|13333.3|3
1649257120000|2022-04-06 14:58:40|13348.9|13333.9|13350.3|13335.3|13350.3|13335.3|13348.6|13333.6|3
1649257130000|2022-04-06 14:58:50|13351.9|13336.9|13350.9|13335.9|13353.3|13338.3|13350.4|13335.4|0
1649257140000|2022-04-06 14:59:00|13351|13336|13352.4|13337.4|13352.4|13337.4|13351|13336|1
1649257150000|2022-04-06 14:59:10|13354.3|13339.3|13356.8|13341.8|13356.8|13341.8|13354.3|13339.3|0
1649257160000|2022-04-06 14:59:20|13356.4|13341.4|13356.3|13341.3|13356.4|13341.4|13354.1|13339.1|0
1649257170000|2022-04-06 14:59:30|13355.4|13340.4|13356|13341|13356.8|13341.8|13355.3|13340.3|0
1649257180000|2022-04-06 14:59:40|13356.4|13341.4|13354.9|13339.9|13356.4|13341.4|13353.9|13338.9|4
1649257190000|2022-04-06 14:59:50|13354.1|13339.1|13354.4|13339.4|13354.4|13339.4|13353.9|13338.9|1
1649257200000|2022-04-06 15:00:00|13353.9|13338.9|13354|13339|13354|13339|13353.9|13338.9|0
1649257210000|2022-04-06 15:00:10|||||||||2
1649257220000|2022-04-06 15:00:20|13354.1|13339.1|13352.2|13337.2|13354.1|13339.1|13349.7|13334.7|2
1649257240000|2022-04-06 15:00:40|13351.9|13336.9|13351.6|13336.6|13352.2|13337.2|13351.6|13336.6|3
1649257250000|2022-04-06 15:00:50|13349.9|13334.9|13349.9|13334.9|13349.9|13334.9|13349.9|13334.9|0
1649257260000|2022-04-06 15:01:00|13348.4|13333.4|13345.9|13330.9|13348.4|13333.4|13345.7|13330.7|7
1649257270000|2022-04-06 15:01:10|13349.6|13334.6|13349.6|13334.6|13349.6|13334.6|13349.6|13334.6|3
1649257280000|2022-04-06 15:01:20|13349.1|13334.1|13349.1|13334.1|13349.1|13334.1|13349.1|13334.1|0
1649257290000|2022-04-06 15:01:30|13348.7|13333.7|13347.7|13332.7|13348.7|13333.7|13346.5|13331.5|46
1649257300000|2022-04-06 15:01:40|13348.1|13333.1|13357.2|13342.2|13358.8|13343.8|13348.1|13333.1|8
1649257310000|2022-04-06 15:01:50|13357.6|13342.6|13357.6|13342.6|13357.6|13342.6|13357.6|13342.6|2
1649257320000|2022-04-06 15:02:00|13356.6|13341.6|13356.6|13341.6|13357.1|13342.1|13356.6|13341.6|1
1649257330000|2022-04-06 15:02:10|13357.6|13342.6|13358.1|13343.1|13358.1|13343.1|13357.6|13342.6|1
1649257350000|2022-04-06 15:02:30|13358.4|13343.4|13358.4|13343.4|13358.4|13343.4|13358.4|13343.4|11
1649257360000|2022-04-06 15:02:40|13358.8|13343.8|13358.8|13343.8|13358.8|13343.8|13357.3|13342.3|8
1649257370000|2022-04-06 15:02:50|13357.3|13342.3|13356.2|13341.2|13357.3|13342.3|13356.2|13341.2|19
1649257380000|2022-04-06 15:03:00|13361.9|13346.9|13360.9|13345.9|13361.9|13346.9|13360.9|13345.9|4
1649257390000|2022-04-06 15:03:10|13360.2|13345.2|13357.5|13342.5|13360.2|13345.2|13356.6|13341.6|1
1649257400000|2022-04-06 15:03:20|13357|13342|13357.1|13342.1|13357.1|13342.1|13357|13342|0
1649257410000|2022-04-06 15:03:30|13357.5|13342.5|13360.1|13345.1|13360.1|13345.1|13357.5|13342.5|3
1649257420000|2022-04-06 15:03:40|13360|13345|13359.9|13344.9|13360.6|13345.6|13359.6|13344.6|0
1649257430000|2022-04-06 15:03:50|13360.6|13345.6|13361.5|13346.5|13364|13349|13360.6|13345.6|2
1649257440000|2022-04-06 15:04:00|13361.1|13346.1|13359|13344|13361.1|13346.1|13359|13344|1
1649257450000|2022-04-06 15:04:10|13360|13345|13359|13344|13360|13345|13359|13344|1
1649257460000|2022-04-06 15:04:20|13360.5|13345.5|13360|13345|13362.5|13347.5|13360|13345|4
1649257480000|2022-04-06 15:04:40|13359.8|13344.8|13361.1|13346.1|13361.3|13346.3|13359.5|13344.5|25
1649257490000|2022-04-06 15:04:50|13361.8|13346.8|13369.5|13354.5|13369.5|13354.5|13361.8|13346.8|4
1649257500000|2022-04-06 15:05:00|13369.7|13354.7|13369.7|13354.7|13371.5|13356.5|13369.6|13354.6|19
1649257510000|2022-04-06 15:05:10|13367.9|13352.9|13363.6|13348.6|13367.9|13352.9|13363.6|13348.6|3
1649257520000|2022-04-06 15:05:20|13369.6|13354.6|13365.6|13350.6|13369.6|13354.6|13365.6|13350.6|10
1649257530000|2022-04-06 15:05:30|13365.5|13350.5|13366.6|13351.6|13366.6|13351.6|13365.5|13350.5|0
1649257540000|2022-04-06 15:05:40|13368.9|13353.9|13372.7|13357.7|13373.2|13358.2|13368.9|13353.9|4
1649257550000|2022-04-06 15:05:50|13372.9|13357.9|13373.9|13358.9|13373.9|13358.9|13371.7|13356.7|1
1649257560000|2022-04-06 15:06:00|13373.4|13358.4|13373.9|13358.9|13373.9|13358.9|13373.4|13358.4|2
1649257570000|2022-04-06 15:06:10|13373.7|13358.7|13373.4|13358.4|13373.7|13358.7|13373.4|13358.4|0
1649257580000|2022-04-06 15:06:20|13367.7|13352.7|13368.2|13353.2|13370.7|13355.7|13367.7|13352.7|7
1649257590000|2022-04-06 15:06:30|13366.7|13351.7|13368.9|13353.9|13369.4|13354.4|13364.2|13349.2|2
1649257600000|2022-04-06 15:06:40|13369.1|13354.1|13369.9|13354.9|13369.9|13354.9|13369.1|13354.1|0
1649257610000|2022-04-06 15:06:50|13370.1|13355.1|13370.9|13355.9|13370.9|13355.9|13369.9|13354.9|1
1649257620000|2022-04-06 15:07:00|13370.6|13355.6|13363.2|13348.2|13370.6|13355.6|13363.2|13348.2|5
1649257650000|2022-04-06 15:07:30|13363.1|13348.1|13367.7|13352.7|13368.1|13353.1|13363.1|13348.1|4
1649257660000|2022-04-06 15:07:40|13368.2|13353.2|13367.1|13352.1|13369.4|13354.4|13367.1|13352.1|0
1649257670000|2022-04-06 15:07:50|13368.9|13353.9|13372.2|13357.2|13373.4|13358.4|13368.9|13353.9|2
1649257680000|2022-04-06 15:08:00|13372.6|13357.6|13370.5|13355.5|13372.6|13357.6|13370.5|13355.5|0
1649257690000|2022-04-06 15:08:10|13369.5|13354.5|13371.8|13356.8|13371.8|13356.8|13369.5|13354.5|10
1649257700000|2022-04-06 15:08:20|13372|13357|13370.3|13355.3|13372|13357|13370.3|13355.3|2
1649257720000|2022-04-06 15:08:40|13370.2|13355.2|13370.2|13355.2|13370.2|13355.2|13370.2|13355.2|15
1649257730000|2022-04-06 15:08:50|13369.4|13354.4|13366.3|13351.3|13369.4|13354.4|13366.3|13351.3|0
1649257740000|2022-04-06 15:09:00|13365.5|13350.5|13363.6|13348.6|13365.5|13350.5|13363.6|13348.6|1
1649257750000|2022-04-06 15:09:10|13363.2|13348.2|13364.3|13349.3|13364.7|13349.7|13363.2|13348.2|3
1649257760000|2022-04-06 15:09:20|13363.5|13348.5|13361.9|13346.9|13364.1|13349.1|13360.9|13345.9|5
1649257770000|2022-04-06 15:09:30|13360.9|13345.9|13361.8|13346.8|13361.8|13346.8|13359.9|13344.9|5
1649257780000|2022-04-06 15:09:40|13362.2|13347.2|13370.4|13355.4|13370.6|13355.6|13362.2|13347.2|7
1649257790000|2022-04-06 15:09:50|13370.6|13355.6|13371|13356|13371.9|13356.9|13368.9|13353.9|0
1649257800000|2022-04-06 15:10:00|13372.4|13357.4|13372.3|13357.3|13372.4|13357.4|13372.3|13357.3|0
1649257810000|2022-04-06 15:10:10|13371.7|13356.7|13372.9|13357.9|13372.9|13357.9|13371.7|13356.7|1
1649257820000|2022-04-06 15:10:20|13373.4|13358.4|13377.5|13362.5|13378.4|13363.4|13372.4|13357.4|27
1649257830000|2022-04-06 15:10:30|13377.6|13362.6|13378.1|13363.1|13378.1|13363.1|13377.4|13362.4|4
1649257840000|2022-04-06 15:10:40|13382.4|13367.4|13386.4|13371.4|13386.9|13371.9|13382.4|13367.4|2
1649257860000|2022-04-06 15:11:00|13386.9|13371.9|13385.7|13370.7|13386.9|13371.9|13385.7|13370.7|2
1649257870000|2022-04-06 15:11:10|13385.5|13370.5|13381.7|13366.7|13385.5|13370.5|13381.5|13366.5|6
1649257890000|2022-04-06 15:11:30|13381.9|13366.9|13382.2|13367.2|13382.2|13367.2|13381.9|13366.9|0
1649257900000|2022-04-06 15:11:40|13381.9|13366.9|13382.7|13367.7|13382.7|13367.7|13381.9|13366.9|2
1649257910000|2022-04-06 15:11:50|13382.2|13367.2|13383.5|13368.5|13383.5|13368.5|13382.2|13367.2|1
1649257920000|2022-04-06 15:12:00|13383.9|13368.9|13388.6|13373.6|13390.1|13375.1|13383|13368|7
1649257930000|2022-04-06 15:12:10|13388.7|13373.7|13391.9|13376.9|13391.9|13376.9|13388.7|13373.7|1
1649257940000|2022-04-06 15:12:20|13390.9|13375.9|13391.9|13376.9|13391.9|13376.9|13390.9|13375.9|0
1649257950000|2022-04-06 15:12:30|13391.7|13376.7|13392.1|13377.1|13392.9|13377.9|13391.6|13376.6|2
1649257960000|2022-04-06 15:12:40|13391.6|13376.6|13391.1|13376.1|13391.6|13376.6|13391.1|13376.1|0
1649257970000|2022-04-06 15:12:50|13389.1|13374.1|13388.6|13373.6|13389.1|13374.1|13388.6|13373.6|10
1649257980000|2022-04-06 15:13:00|13387.7|13372.7|13389.5|13374.5|13390|13375|13387.7|13372.7|1
1649257990000|2022-04-06 15:13:10|||||||||1
1649258000000|2022-04-06 15:13:20|13389|13374|13389.5|13374.5|13389.5|13374.5|13389|13374|0
1649258010000|2022-04-06 15:13:30|13390|13375|13389.7|13374.7|13390.5|13375.5|13389.7|13374.7|1
1649258020000|2022-04-06 15:13:40|13389.5|13374.5|13388.9|13373.9|13389.5|13374.5|13388.9|13373.9|2
1649258030000|2022-04-06 15:13:50|||||||||1
1649258040000|2022-04-06 15:14:00|13388.1|13373.1|13385.4|13370.4|13388.1|13373.1|13385.4|13370.4|5
1649258050000|2022-04-06 15:14:10|||||||||3
1649258060000|2022-04-06 15:14:20|13385.8|13370.8|13377.7|13362.7|13385.8|13370.8|13375.7|13360.7|5
1649258070000|2022-04-06 15:14:30|13380.3|13365.3|13375.2|13360.2|13380.3|13365.3|13375|13360|1
1649258080000|2022-04-06 15:14:40|13376.2|13361.2|13371.9|13356.9|13377.3|13362.3|13371.3|13356.3|5
1649258090000|2022-04-06 15:14:50|13372|13357|13367.3|13352.3|13372.3|13357.3|13366.8|13351.8|3
1649258100000|2022-04-06 15:15:00|13368.4|13353.4|13372.9|13357.9|13372.9|13357.9|13367.7|13352.7|9
1649258110000|2022-04-06 15:15:10|13368.8|13353.8|13367.6|13352.6|13368.8|13353.8|13365.6|13350.6|2
1649258120000|2022-04-06 15:15:20|13365.6|13350.6|13371.4|13356.4|13371.4|13356.4|13365.6|13350.6|33
1649258130000|2022-04-06 15:15:30|13371.9|13356.9|13371.3|13356.3|13371.9|13356.9|13371.3|13356.3|1
1649258140000|2022-04-06 15:15:40|13369.8|13354.8|13368.3|13353.3|13371.3|13356.3|13368.3|13353.3|2
1649258150000|2022-04-06 15:15:50|13368.1|13353.1|13363.3|13348.3|13368.1|13353.1|13363.3|13348.3|0
1649258160000|2022-04-06 15:16:00|13361.8|13346.8|13361.8|13346.8|13361.9|13346.9|13361.8|13346.8|1
1649258170000|2022-04-06 15:16:10|13361|13346|13360.4|13345.4|13361|13346|13360.4|13345.4|0
1649258180000|2022-04-06 15:16:20|13359.9|13344.9|13359.9|13344.9|13359.9|13344.9|13359.9|13344.9|0
1649258190000|2022-04-06 15:16:30|||||||||1
1649258200000|2022-04-06 15:16:40|13359.8|13344.8|13365.6|13350.6|13366.9|13351.9|13359.3|13344.3|1
1649258210000|2022-04-06 15:16:50|13365.4|13350.4|13364.8|13349.8|13365.4|13350.4|13364.8|13349.8|0
1649258220000|2022-04-06 15:17:00|13364.2|13349.2|13365.4|13350.4|13365.4|13350.4|13362.5|13347.5|2
1649258230000|2022-04-06 15:17:10|13365.3|13350.3|13363.8|13348.8|13365.3|13350.3|13362.9|13347.9|0
1649258240000|2022-04-06 15:17:20|13364.7|13349.7|13362.8|13347.8|13367.3|13352.3|13362.8|13347.8|1
1649258250000|2022-04-06 15:17:30|13360.3|13345.3|13360.6|13345.6|13360.8|13345.8|13360.3|13345.3|1
1649258260000|2022-04-06 15:17:40|13360.3|13345.3|13352.9|13337.9|13360.3|13345.3|13352.9|13337.9|9
1649258270000|2022-04-06 15:17:50|13356.2|13341.2|13357.4|13342.4|13357.4|13342.4|13356.2|13341.2|6
1649258280000|2022-04-06 15:18:00|13356.3|13341.3|13357.4|13342.4|13357.4|13342.4|13356|13341|5
1649258290000|2022-04-06 15:18:10|13358|13343|13357.5|13342.5|13358|13343|13357.5|13342.5|1
1649258300000|2022-04-06 15:18:20|13356.4|13341.4|13356|13341|13356.4|13341.4|13355.5|13340.5|1
1649258310000|2022-04-06 15:18:30|13355.5|13340.5|13359.7|13344.7|13360.3|13345.3|13355|13340|6
1649258320000|2022-04-06 15:18:40|13360.6|13345.6|13362.6|13347.6|13363.6|13348.6|13360.6|13345.6|0
1649258330000|2022-04-06 15:18:50|13363.9|13348.9|13358|13343|13363.9|13348.9|13358|13343|2
1649258340000|2022-04-06 15:19:00|13355.8|13340.8|13350.3|13335.3|13355.8|13340.8|13350.3|13335.3|11
1649258350000|2022-04-06 15:19:10|13350.1|13335.1|13354.6|13339.6|13354.8|13339.8|13348.8|13333.8|27
1649258360000|2022-04-06 15:19:20|13352.3|13337.3|13352.2|13337.2|13352.9|13337.9|13349.3|13334.3|0
1649258370000|2022-04-06 15:19:30|13352.5|13337.5|13352.4|13337.4|13352.5|13337.5|13352.4|13337.4|0
1649258390000|2022-04-06 15:19:50|13352.6|13337.6|13348.5|13333.5|13352.6|13337.6|13348.5|13333.5|3
1649258400000|2022-04-06 15:20:00|13348.9|13333.9|13347.9|13332.9|13348.9|13333.9|13347.9|13332.9|3
1649258410000|2022-04-06 15:20:10|13347.4|13332.4|13338.1|13323.1|13347.4|13332.4|13338.1|13323.1|33
1649258420000|2022-04-06 15:20:20|13341.9|13326.9|13346.4|13331.4|13346.4|13331.4|13341.9|13326.9|2
1649258430000|2022-04-06 15:20:30|13346.8|13331.8|13343|13328|13347.3|13332.3|13343|13328|1
1649258440000|2022-04-06 15:20:40|13342.5|13327.5|13340.3|13325.3|13342.5|13327.5|13340.3|13325.3|0
1649258450000|2022-04-06 15:20:50|13339.8|13324.8|13339.8|13324.8|13340.3|13325.3|13339.6|13324.6|1
1649258460000|2022-04-06 15:21:00|13339.6|13324.6|13338.5|13323.5|13339.8|13324.8|13338.5|13323.5|2
1649258470000|2022-04-06 15:21:10|13338.1|13323.1|13344.4|13329.4|13344.4|13329.4|13338.1|13323.1|4
1649258480000|2022-04-06 15:21:20|13343.1|13328.1|13342.7|13327.7|13343.1|13328.1|13342.7|13327.7|0
1649258490000|2022-04-06 15:21:30|13342.9|13327.9|13340.1|13325.1|13342.9|13327.9|13340.1|13325.1|3
1649258500000|2022-04-06 15:21:40|13340.6|13325.6|13339.9|13324.9|13340.8|13325.8|13339.8|13324.8|0
1649258510000|2022-04-06 15:21:50|13340.2|13325.2|13340.9|13325.9|13340.9|13325.9|13340.2|13325.2|1
1649258520000|2022-04-06 15:22:00|13340.5|13325.5|13339.1|13324.1|13340.5|13325.5|13338.6|13323.6|12
1649258530000|2022-04-06 15:22:10|13339.5|13324.5|13339.5|13324.5|13339.5|13324.5|13339.5|13324.5|0
1649258540000|2022-04-06 15:22:20|||||||||1
1649258550000|2022-04-06 15:22:30|13339.4|13324.4|13339|13324|13339.4|13324.4|13338.5|13323.5|0
1649258560000|2022-04-06 15:22:40|||||||||1
1649258570000|2022-04-06 15:22:50|13341.6|13326.6|13343|13328|13343|13328|13341.6|13326.6|1
1649258580000|2022-04-06 15:23:00|13342.7|13327.7|13343.8|13328.8|13343.8|13328.8|13341.2|13326.2|4
1649258590000|2022-04-06 15:23:10|13342.3|13327.3|13343.5|13328.5|13343.5|13328.5|13342.3|13327.3|0
1649258610000|2022-04-06 15:23:30|13343.6|13328.6|13343.5|13328.5|13343.9|13328.9|13343.5|13328.5|3
1649258620000|2022-04-06 15:23:40|13343|13328|13343|13328|13343|13328|13343|13328|4
1649258630000|2022-04-06 15:23:50|13343.1|13328.1|13342.7|13327.7|13343.6|13328.6|13342.7|13327.7|1
1649258640000|2022-04-06 15:24:00|13343.1|13328.1|13343.4|13328.4|13343.4|13328.4|13343|13328|1
1649258650000|2022-04-06 15:24:10|13345.9|13330.9|13348.1|13333.1|13348.1|13333.1|13344.1|13329.1|1
1649258660000|2022-04-06 15:24:20|13349|13334|13349|13334|13349|13334|13349|13334|0
1649258670000|2022-04-06 15:24:30|13347.1|13332.1|13354.9|13339.9|13355.6|13340.6|13347.1|13332.1|19
1649258680000|2022-04-06 15:24:40|13355.1|13340.1|13355.1|13340.1|13355.5|13340.5|13354.9|13339.9|0
1649258690000|2022-04-06 15:24:50|13355.9|13340.9|13363.7|13348.7|13363.7|13348.7|13355.9|13340.9|1
1649258700000|2022-04-06 15:25:00|13363.5|13348.5|13361.7|13346.7|13363.5|13348.5|13361.7|13346.7|2
1649258710000|2022-04-06 15:25:10|13361.6|13346.6|13361.8|13346.8|13362.1|13347.1|13360.8|13345.8|1
1649258720000|2022-04-06 15:25:20|13361.1|13346.1|13361.6|13346.6|13362.6|13347.6|13361.1|13346.1|0
1649258730000|2022-04-06 15:25:30|13361.7|13346.7|13362.2|13347.2|13362.2|13347.2|13361.7|13346.7|1
1649258740000|2022-04-06 15:25:40|13362.5|13347.5|13361.6|13346.6|13362.5|13347.5|13359.1|13344.1|0
1649258750000|2022-04-06 15:25:50|13362.1|13347.1|13360.1|13345.1|13362.1|13347.1|13360.1|13345.1|3
1649258760000|2022-04-06 15:26:00|13359.4|13344.4|13359.1|13344.1|13359.4|13344.4|13356.6|13341.6|1
1649258770000|2022-04-06 15:26:10|13358.9|13343.9|13358.9|13343.9|13358.9|13343.9|13358.9|13343.9|6
1649258780000|2022-04-06 15:26:20|13359.3|13344.3|13357.9|13342.9|13359.3|13344.3|13356.9|13341.9|1
1649258790000|2022-04-06 15:26:30|||||||||1
1649258800000|2022-04-06 15:26:40|13358.1|13343.1|13356.8|13341.8|13358.1|13343.1|13356.8|13341.8|4
1649258810000|2022-04-06 15:26:50|13356.1|13341.1|13356.1|13341.1|13356.2|13341.2|13356.1|13341.1|1
1649258820000|2022-04-06 15:27:00|13355.1|13340.1|13355.6|13340.6|13356.3|13341.3|13353.7|13338.7|3
1649258830000|2022-04-06 15:27:10|13355.4|13340.4|13355.6|13340.6|13355.6|13340.6|13355.4|13340.4|2
1649258850000|2022-04-06 15:27:30|13355.9|13340.9|13367.6|13352.6|13367.6|13352.6|13355.9|13340.9|2
1649258860000|2022-04-06 15:27:40|13367.1|13352.1|13366.1|13351.1|13367.2|13352.2|13366.1|13351.1|0
1649258870000|2022-04-06 15:27:50|13367.1|13352.1|13362.4|13347.4|13367.1|13352.1|13362.4|13347.4|1
1649258880000|2022-04-06 15:28:00|13361.6|13346.6|13354.6|13339.6|13361.6|13346.6|13354.6|13339.6|9
1649258890000|2022-04-06 15:28:10|13353.1|13338.1|13352.8|13337.8|13356.6|13341.6|13352.6|13337.6|6
1649258900000|2022-04-06 15:28:20|13353.1|13338.1|13353.8|13338.8|13353.8|13338.8|13353.1|13338.1|1
1649258910000|2022-04-06 15:28:30|13353.4|13338.4|13352.2|13337.2|13353.4|13338.4|13352.2|13337.2|3
1649258920000|2022-04-06 15:28:40|13351.8|13336.8|13346.3|13331.3|13351.8|13336.8|13346.3|13331.3|1
1649258930000|2022-04-06 15:28:50|13345.8|13330.8|13343.2|13328.2|13345.8|13330.8|13343.2|13328.2|1
1649258940000|2022-04-06 15:29:00|13342.9|13327.9|13341|13326|13342.9|13327.9|13341|13326|6
1649258950000|2022-04-06 15:29:10|13341.2|13326.2|13341.5|13326.5|13341.5|13326.5|13341.2|13326.2|0
1649258980000|2022-04-06 15:29:40|13342.3|13327.3|13343|13328|13344.1|13329.1|13342.3|13327.3|4
1649258990000|2022-04-06 15:29:50|13343.5|13328.5|13343|13328|13343.5|13328.5|13343|13328|1
1649259000000|2022-04-06 15:30:00|13342.5|13327.5|13341|13326|13342.5|13327.5|13341|13326|13
1649259010000|2022-04-06 15:30:10|13341.5|13326.5|13343|13328|13343|13328|13341.5|13326.5|5
1649259030000|2022-04-06 15:30:30|13342.9|13327.9|13341.5|13326.5|13342.9|13327.9|13341.5|13326.5|1
1649259040000|2022-04-06 15:30:40|13341.4|13326.4|13343.3|13328.3|13345.5|13330.5|13341|13326|9
1649259050000|2022-04-06 15:30:50|13342.5|13327.5|13342.5|13327.5|13342.5|13327.5|13342.5|13327.5|3
1649259060000|2022-04-06 15:31:00|13342|13327|13340.5|13325.5|13342.5|13327.5|13340.5|13325.5|8
1649259070000|2022-04-06 15:31:10|13341.6|13326.6|13341.5|13326.5|13342|13327|13341.5|13326.5|11
1649259080000|2022-04-06 15:31:20|13342|13327|13341.9|13326.9|13342|13327|13341.9|13326.9|11
1649259090000|2022-04-06 15:31:30|13341.5|13326.5|13341.5|13326.5|13342|13327|13340.7|13325.7|2
1649259100000|2022-04-06 15:31:40|13341.2|13326.2|13340.2|13325.2|13341.2|13326.2|13340.2|13325.2|1
1649259110000|2022-04-06 15:31:50|||||||||2
1649259120000|2022-04-06 15:32:00|13340|13325|13340.5|13325.5|13342|13327|13340|13325|42
1649259130000|2022-04-06 15:32:10|13340.4|13325.4|13340.2|13325.2|13340.5|13325.5|13339.9|13324.9|48
1649259140000|2022-04-06 15:32:20|13340.5|13325.5|13335.4|13320.4|13340.5|13325.5|13335.4|13320.4|41
1649259150000|2022-04-06 15:32:30|13335|13320|13337.5|13322.5|13337.5|13322.5|13335|13320|1
1649259160000|2022-04-06 15:32:40|13337.4|13322.4|13337.2|13322.2|13337.4|13322.4|13337|13322|1
1649259170000|2022-04-06 15:32:50|13337.3|13322.3|13336.5|13321.5|13337.3|13322.3|13336.5|13321.5|0
1649259180000|2022-04-06 15:33:00|13338.4|13323.4|13338|13323|13338.4|13323.4|13338|13323|13
1649259190000|2022-04-06 15:33:10|13340|13325|13339|13324|13340|13325|13339|13324|1
1649259210000|2022-04-06 15:33:30|||||||||1
1649259240000|2022-04-06 15:34:00|13338.1|13323.1|13338.1|13323.1|13338.1|13323.1|13338.1|13323.1|2
1649259250000|2022-04-06 15:34:10|13337|13322|13341.9|13326.9|13341.9|13326.9|13337|13322|4
1649259260000|2022-04-06 15:34:20|13344.4|13329.4|13343|13328|13344.4|13329.4|13343|13328|1
1649259270000|2022-04-06 15:34:30|13342.4|13327.4|13340.5|13325.5|13342.5|13327.5|13340.5|13325.5|13
1649259280000|2022-04-06 15:34:40|13342|13327|13340.4|13325.4|13342|13327|13340.4|13325.4|2
1649259290000|2022-04-06 15:34:50|13340.5|13325.5|13340.5|13325.5|13340.5|13325.5|13340.5|13325.5|1
1649259300000|2022-04-06 15:35:00|13341.9|13326.9|13339|13324|13341.9|13326.9|13339|13324|12
1649259310000|2022-04-06 15:35:10|13338.5|13323.5|13338.5|13323.5|13338.5|13323.5|13338.5|13323.5|1
1649259320000|2022-04-06 15:35:20|13338|13323|13336.5|13321.5|13338|13323|13336.5|13321.5|9
1649259330000|2022-04-06 15:35:30|13336.7|13321.7|13337|13322|13337.4|13322.4|13336|13321|5
1649259340000|2022-04-06 15:35:40|13337.1|13322.1|13337.5|13322.5|13337.5|13322.5|13337.1|13322.1|6
1649259350000|2022-04-06 15:35:50|13338.6|13323.6|13340|13325|13341.5|13326.5|13335.5|13320.5|14
1649259360000|2022-04-06 15:36:00|13339.9|13324.9|13338.9|13323.9|13339.9|13324.9|13338.9|13323.9|13
1649259370000|2022-04-06 15:36:10|||||||||5
1649259400000|2022-04-06 15:36:40|13339.2|13324.2|13340|13325|13340|13325|13338.5|13323.5|5
1649259410000|2022-04-06 15:36:50|13339.9|13324.9|13339.9|13324.9|13339.9|13324.9|13339.9|13324.9|0
1649259420000|2022-04-06 15:37:00|13338.9|13323.9|13338.9|13323.9|13338.9|13323.9|13338.9|13323.9|4
1649259430000|2022-04-06 15:37:10|||||||||14
1649259440000|2022-04-06 15:37:20|13340.4|13325.4|13340.4|13325.4|13340.4|13325.4|13340.4|13325.4|1
1649259450000|2022-04-06 15:37:30|13340|13325|13342.1|13327.1|13342.5|13327.5|13340|13325|1
1649259460000|2022-04-06 15:37:40|13342.4|13327.4|13342.5|13327.5|13342.5|13327.5|13342|13327|0
1649259470000|2022-04-06 15:37:50|13346.6|13331.6|13344.9|13329.9|13347.9|13332.9|13344.6|13329.6|3
1649259480000|2022-04-06 15:38:00|13343.4|13328.4|13342.5|13327.5|13343.6|13328.6|13342.4|13327.4|2
1649259490000|2022-04-06 15:38:10|13342.4|13327.4|13342.4|13327.4|13342.4|13327.4|13342.4|13327.4|1
1649259500000|2022-04-06 15:38:20|13346.9|13331.9|13346.9|13331.9|13346.9|13331.9|13346.9|13331.9|3
1649259510000|2022-04-06 15:38:30|||||||||4
1649259520000|2022-04-06 15:38:40|13347|13332|13346.5|13331.5|13347.5|13332.5|13345.5|13330.5|23
1649259530000|2022-04-06 15:38:50|13347.4|13332.4|13347.4|13332.4|13347.4|13332.4|13346.9|13331.9|2
1649259540000|2022-04-06 15:39:00|13347.2|13332.2|13347.6|13332.6|13347.9|13332.9|13346.4|13331.4|15
1649259550000|2022-04-06 15:39:10|13347|13332|13344.6|13329.6|13347|13332|13344.6|13329.6|3
1649259560000|2022-04-06 15:39:20|13345.1|13330.1|13345.1|13330.1|13345.1|13330.1|13345.1|13330.1|1
1649259580000|2022-04-06 15:39:40|13345.3|13330.3|13349|13334|13349|13334|13345.3|13330.3|25
1649259590000|2022-04-06 15:39:50|13341.6|13326.6|13341.6|13326.6|13341.6|13326.6|13339|13324|8
1649259600000|2022-04-06 15:40:00|13339.6|13324.6|13338|13323|13340.1|13325.1|13338|13323|14
1649259610000|2022-04-06 15:40:10|13337.8|13322.8|13338|13323|13338|13323|13337.8|13322.8|10
1649259620000|2022-04-06 15:40:20|13337|13322|13317.8|13302.8|13337|13322|13317.8|13302.8|28
1649259630000|2022-04-06 15:40:30|13317.3|13302.3|13313.5|13298.5|13317.8|13302.8|13313.5|13298.5|8
1649259640000|2022-04-06 15:40:40|13313.6|13298.6|13318.5|13303.5|13319.5|13304.5|13313.5|13298.5|17
1649259650000|2022-04-06 15:40:50|13318.6|13303.6|13317.1|13302.1|13318.6|13303.6|13317.1|13302.1|0
1649259660000|2022-04-06 15:41:00|13316.5|13301.5|13314.1|13299.1|13316.5|13301.5|13314|13299|42
1649259670000|2022-04-06 15:41:10|13320.4|13305.4|13320.2|13305.2|13320.4|13305.4|13318.4|13303.4|10
1649259680000|2022-04-06 15:41:20|13318.2|13303.2|13319.7|13304.7|13320.7|13305.7|13318.2|13303.2|1
1649259690000|2022-04-06 15:41:30|13319.9|13304.9|13320.7|13305.7|13320.7|13305.7|13319.7|13304.7|4
1649259700000|2022-04-06 15:41:40|13321.7|13306.7|13320.7|13305.7|13321.7|13306.7|13320.7|13305.7|1
1649259710000|2022-04-06 15:41:50|13320.9|13305.9|13321.7|13306.7|13322.2|13307.2|13320.9|13305.9|0
1649259720000|2022-04-06 15:42:00|13320.7|13305.7|13320|13305|13320.7|13305.7|13319.7|13304.7|1
1649259730000|2022-04-06 15:42:10|13318.9|13303.9|13319.2|13304.2|13319.2|13304.2|13318.9|13303.9|9
1649259740000|2022-04-06 15:42:20|13319.6|13304.6|13312.5|13297.5|13319.6|13304.6|13312.5|13297.5|7
1649259750000|2022-04-06 15:42:30|13312.6|13297.6|13312.9|13297.9|13313.6|13298.6|13312.6|13297.6|27
1649259760000|2022-04-06 15:42:40|13313.3|13298.3|13315.2|13300.2|13315.2|13300.2|13313.3|13298.3|1
1649259770000|2022-04-06 15:42:50|13315.3|13300.3|13314.6|13299.6|13315.3|13300.3|13314.6|13299.6|1
1649259780000|2022-04-06 15:43:00|13313.1|13298.1|13314.1|13299.1|13314.1|13299.1|13313.1|13298.1|0
1649259790000|2022-04-06 15:43:10|13314.9|13299.9|13314.9|13299.9|13314.9|13299.9|13314.9|13299.9|1
1649259800000|2022-04-06 15:43:20|13315|13300|13318.8|13303.8|13319.5|13304.5|13315|13300|35
1649259810000|2022-04-06 15:43:30|13318.5|13303.5|13318|13303|13319|13304|13318|13303|1
1649259820000|2022-04-06 15:43:40|13317.7|13302.7|13316.8|13301.8|13317.7|13302.7|13316.8|13301.8|0
1649259830000|2022-04-06 15:43:50|13316.3|13301.3|13317.8|13302.8|13318.2|13303.2|13316.3|13301.3|1
1649259840000|2022-04-06 15:44:00|||||||||2
1649259850000|2022-04-06 15:44:10|13317.6|13302.6|13316.8|13301.8|13317.8|13302.8|13316.8|13301.8|1
1649259860000|2022-04-06 15:44:20|13317.1|13302.1|13316.5|13301.5|13317.5|13302.5|13316.5|13301.5|2
1649259870000|2022-04-06 15:44:30|13315.5|13300.5|13312.7|13297.7|13315.5|13300.5|13312.7|13297.7|5
1649259880000|2022-04-06 15:44:40|13312.3|13297.3|13308.8|13293.8|13312.3|13297.3|13308.8|13293.8|10
1649259890000|2022-04-06 15:44:50|||||||||2
1649259900000|2022-04-06 15:45:00|13309|13294|13309|13294|13309.2|13294.2|13309|13294|11
1649259910000|2022-04-06 15:45:10|13309.1|13294.1|13309.5|13294.5|13309.5|13294.5|13309.1|13294.1|12
1649259920000|2022-04-06 15:45:20|13319.5|13304.5|13324.3|13309.3|13324.3|13309.3|13319.2|13304.2|3
1649259930000|2022-04-06 15:45:30|13324|13309|13332.5|13317.5|13332.5|13317.5|13324|13309|6
1649259940000|2022-04-06 15:45:40|13332.6|13317.6|13338.3|13323.3|13338.3|13323.3|13332.6|13317.6|7
1649259950000|2022-04-06 15:45:50|13338.5|13323.5|13332|13317|13339.8|13324.8|13331.7|13316.7|27
1649259960000|2022-04-06 15:46:00|13331.7|13316.7|13331.7|13316.7|13331.7|13316.7|13331.7|13316.7|3
1649259970000|2022-04-06 15:46:10|13330.8|13315.8|13328.2|13313.2|13330.8|13315.8|13326.7|13311.7|8
1649259980000|2022-04-06 15:46:20|13327.2|13312.2|13323.4|13308.4|13327.2|13312.2|13323.4|13308.4|1
1649259990000|2022-04-06 15:46:30|13322.7|13307.7|13319.7|13304.7|13322.7|13307.7|13319.7|13304.7|0
1649260000000|2022-04-06 15:46:40|13318.7|13303.7|13319.2|13304.2|13319.2|13304.2|13318.7|13303.7|0
1649260010000|2022-04-06 15:46:50|13318.7|13303.7|13318.7|13303.7|13318.7|13303.7|13318.7|13303.7|0
1649260020000|2022-04-06 15:47:00|13319.1|13304.1|13318.2|13303.2|13319.1|13304.1|13318.2|13303.2|2
1649260030000|2022-04-06 15:47:10|13318.9|13303.9|13318.9|13303.9|13318.9|13303.9|13318.9|13303.9|0
1649260050000|2022-04-06 15:47:30|13320.1|13305.1|13326.9|13311.9|13327.6|13312.6|13320.1|13305.1|4
1649260060000|2022-04-06 15:47:40|13327.1|13312.1|13327.4|13312.4|13327.4|13312.4|13327.1|13312.1|2
1649260080000|2022-04-06 15:48:00|13327.8|13312.8|13329.9|13314.9|13330.4|13315.4|13327.8|13312.8|1
1649260090000|2022-04-06 15:48:10|13330.9|13315.9|13323.9|13308.9|13330.9|13315.9|13323.9|13308.9|1
1649260100000|2022-04-06 15:48:20|13323.4|13308.4|13322.3|13307.3|13323.9|13308.9|13322.3|13307.3|1
1649260110000|2022-04-06 15:48:30|13322.2|13307.2|13321.4|13306.4|13322.2|13307.2|13321.4|13306.4|0
1649260120000|2022-04-06 15:48:40|13320.9|13305.9|13323.1|13308.1|13323.1|13308.1|13320.9|13305.9|1
1649260130000|2022-04-06 15:48:50|13323.2|13308.2|13327.4|13312.4|13328.4|13313.4|13323.2|13308.2|5
1649260140000|2022-04-06 15:49:00|13327|13312|13329.6|13314.6|13329.6|13314.6|13326.3|13311.3|1
1649260150000|2022-04-06 15:49:10|13329.9|13314.9|13329.6|13314.6|13329.9|13314.9|13329.3|13314.3|2
1649260170000|2022-04-06 15:49:30|13329.9|13314.9|13331.4|13316.4|13331.4|13316.4|13329.9|13314.9|0
1649260180000|2022-04-06 15:49:40|13330.3|13315.3|13330.9|13315.9|13330.9|13315.9|13329.8|13314.8|1
1649260190000|2022-04-06 15:49:50|||||||||1
1649260200000|2022-04-06 15:50:00|13331.1|13316.1|13331.1|13316.1|13331.1|13316.1|13331.1|13316.1|2
1649260210000|2022-04-06 15:50:10|13331.4|13316.4|13336.6|13321.6|13336.6|13321.6|13331.4|13316.4|1
1649260220000|2022-04-06 15:50:20|13337.1|13322.1|13337.9|13322.9|13337.9|13322.9|13337.1|13322.1|2
1649260230000|2022-04-06 15:50:30|13338.4|13323.4|13346.9|13331.9|13346.9|13331.9|13338.4|13323.4|15
1649260240000|2022-04-06 15:50:40|13346.6|13331.6|13343.9|13328.9|13346.6|13331.6|13343.9|13328.9|1
1649260250000|2022-04-06 15:50:50|13342.4|13327.4|13340.9|13325.9|13342.4|13327.4|13340.9|13325.9|0
1649260260000|2022-04-06 15:51:00|13340.4|13325.4|13341.1|13326.1|13341.1|13326.1|13340.4|13325.4|1
1649260270000|2022-04-06 15:51:10|13341.2|13326.2|13342.2|13327.2|13342.2|13327.2|13341.1|13326.1|0
1649260280000|2022-04-06 15:51:20|13342.6|13327.6|13342.1|13327.1|13343.6|13328.6|13339.9|13324.9|0
1649260290000|2022-04-06 15:51:30|13342.4|13327.4|13342.1|13327.1|13343.6|13328.6|13342.1|13327.1|2
1649260300000|2022-04-06 15:51:40|13341.1|13326.1|13341.6|13326.6|13342.1|13327.1|13340.9|13325.9|0
1649260320000|2022-04-06 15:52:00|13341.4|13326.4|13338.9|13323.9|13341.4|13326.4|13337.9|13322.9|1
1649260330000|2022-04-06 15:52:10|13337.6|13322.6|13337.1|13322.1|13337.6|13322.6|13337.1|13322.1|0
1649260350000|2022-04-06 15:52:30|13338.1|13323.1|13336.4|13321.4|13338.1|13323.1|13336.4|13321.4|2
1649260360000|2022-04-06 15:52:40|||||||||2
1649260370000|2022-04-06 15:52:50|13337.6|13322.6|13338.6|13323.6|13339.1|13324.1|13337.6|13322.6|0
1649260380000|2022-04-06 15:53:00|13338.8|13323.8|13340.1|13325.1|13340.1|13325.1|13338.4|13323.4|2
1649260390000|2022-04-06 15:53:10|13339.9|13324.9|13338.6|13323.6|13339.9|13324.9|13338.6|13323.6|0
1649260400000|2022-04-06 15:53:20|13338.4|13323.4|13339.1|13324.1|13339.3|13324.3|13338.1|13323.1|4
1649260410000|2022-04-06 15:53:30|13339.3|13324.3|13342.6|13327.6|13342.6|13327.6|13339.3|13324.3|4
1649260420000|2022-04-06 15:53:40|13340.6|13325.6|13342.1|13327.1|13342.1|13327.1|13340.6|13325.6|1
1649260430000|2022-04-06 15:53:50|13341.8|13326.8|13340.9|13325.9|13341.8|13326.8|13340.4|13325.4|0
1649260440000|2022-04-06 15:54:00|13339.4|13324.4|13337.9|13322.9|13339.4|13324.4|13337.9|13322.9|1
1649260450000|2022-04-06 15:54:10|||||||||3
1649260460000|2022-04-06 15:54:20|||||||||1
1649260470000|2022-04-06 15:54:30|13337.6|13322.6|13337.1|13322.1|13337.6|13322.6|13337.1|13322.1|0
1649260480000|2022-04-06 15:54:40|13336.9|13321.9|13337.1|13322.1|13337.1|13322.1|13336.1|13321.1|2
1649260490000|2022-04-06 15:54:50|13337.4|13322.4|13338.9|13323.9|13338.9|13323.9|13337.4|13322.4|3
1649260500000|2022-04-06 15:55:00|13338.8|13323.8|13337.4|13322.4|13338.8|13323.8|13337.4|13322.4|1
1649260510000|2022-04-06 15:55:10|13338.2|13323.2|13334.5|13319.5|13338.2|13323.2|13334.5|13319.5|3
1649260520000|2022-04-06 15:55:20|13335.2|13320.2|13334.2|13319.2|13335.2|13320.2|13334.2|13319.2|0
1649260530000|2022-04-06 15:55:30|13334|13319|13330.9|13315.9|13334.3|13319.3|13330.9|13315.9|21
1649260540000|2022-04-06 15:55:40|13330.8|13315.8|13330.6|13315.6|13330.8|13315.8|13330.6|13315.6|0
1649260550000|2022-04-06 15:55:50|13330.3|13315.3|13336|13321|13336.4|13321.4|13330.3|13315.3|2
1649260560000|2022-04-06 15:56:00|13338.9|13323.9|13339|13324|13339|13324|13338|13323|4
1649260570000|2022-04-06 15:56:10|13338.9|13323.9|13339.5|13324.5|13339.5|13324.5|13338|13323|1
1649260580000|2022-04-06 15:56:20|13340.4|13325.4|13343.9|13328.9|13343.9|13328.9|13340.4|13325.4|5
1649260590000|2022-04-06 15:56:30|13342.9|13327.9|13342.9|13327.9|13342.9|13327.9|13342.9|13327.9|0
1649260600000|2022-04-06 15:56:40|13346.9|13331.9|13343.8|13328.8|13346.9|13331.9|13343.8|13328.8|6
1649260610000|2022-04-06 15:56:50|13343.5|13328.5|13341.6|13326.6|13343.5|13328.5|13341.6|13326.6|0
1649260620000|2022-04-06 15:57:00|13341.3|13326.3|13341.1|13326.1|13341.8|13326.8|13339.6|13324.6|6
1649260630000|2022-04-06 15:57:10|13340.6|13325.6|13339.6|13324.6|13340.6|13325.6|13338.6|13323.6|2
1649260640000|2022-04-06 15:57:20|13339.1|13324.1|13335.1|13320.1|13339.1|13324.1|13335|13320|1
1649260650000|2022-04-06 15:57:30|13335|13320|13325.6|13310.6|13335.1|13320.1|13321.2|13306.2|12
1649260660000|2022-04-06 15:57:40|13326.1|13311.1|13329.5|13314.5|13330.5|13315.5|13326.1|13311.1|1
1649260670000|2022-04-06 15:57:50|13329.4|13314.4|13321.1|13306.1|13329.4|13314.4|13320.1|13305.1|6
1649260680000|2022-04-06 15:58:00|13321.5|13306.5|13322.1|13307.1|13322.1|13307.1|13320.9|13305.9|2
1649260690000|2022-04-06 15:58:10|13321.3|13306.3|13321.3|13306.3|13321.3|13306.3|13321.3|13306.3|1
1649260700000|2022-04-06 15:58:20|13321.1|13306.1|13319.5|13304.5|13321.1|13306.1|13319.2|13304.2|1
1649260710000|2022-04-06 15:58:30|13320.4|13305.4|13320.4|13305.4|13320.4|13305.4|13320.4|13305.4|2
1649260720000|2022-04-06 15:58:40|13320.9|13305.9|13324.7|13309.7|13324.7|13309.7|13320.9|13305.9|10
1649260740000|2022-04-06 15:59:00|13324.1|13309.1|13324.1|13309.1|13324.1|13309.1|13324.1|13309.1|2
1649260750000|2022-04-06 15:59:10|13322.2|13307.2|13323.2|13308.2|13323.2|13308.2|13321.7|13306.7|1
1649260760000|2022-04-06 15:59:20|13321.9|13306.9|13321.9|13306.9|13321.9|13306.9|13321.9|13306.9|0
1649260780000|2022-04-06 15:59:40|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|1
1649260790000|2022-04-06 15:59:50|13322|13307|13316.8|13301.8|13322|13307|13316.2|13301.2|6
1649260800000|2022-04-06 16:00:00|13316.1|13301.1|13314.6|13299.6|13316.6|13301.6|13313.3|13298.3|7
1649260810000|2022-04-06 16:00:10|13317.6|13302.6|13316.1|13301.1|13317.6|13302.6|13316.1|13301.1|2
1649260820000|2022-04-06 16:00:20|13315|13300|13313.1|13298.1|13315|13300|13312.1|13297.1|2
1649260830000|2022-04-06 16:00:30|13312.7|13297.7|13312.6|13297.6|13312.7|13297.7|13312.6|13297.6|1
1649260840000|2022-04-06 16:00:40|13315.1|13300.1|13313.9|13298.9|13315.1|13300.1|13312.1|13297.1|3
1649260860000|2022-04-06 16:01:00|13314.6|13299.6|13314.6|13299.6|13314.6|13299.6|13314.6|13299.6|0
1649260870000|2022-04-06 16:01:10|13314.1|13299.1|13297.2|13282.2|13314.6|13299.6|13297.2|13282.2|39
1649260880000|2022-04-06 16:01:20|13297.6|13282.6|13297.6|13282.6|13298|13283|13297.6|13282.6|4
1649260890000|2022-04-06 16:01:30|13298.1|13283.1|13297.6|13282.6|13298.1|13283.1|13297.6|13282.6|1
1649260900000|2022-04-06 16:01:40|13297.7|13282.7|13297.7|13282.7|13297.7|13282.7|13297.7|13282.7|2
1649260910000|2022-04-06 16:01:50|13298.1|13283.1|13308.2|13293.2|13308.2|13293.2|13298.1|13283.1|3
1649260920000|2022-04-06 16:02:00|13308.6|13293.6|13309.1|13294.1|13309.1|13294.1|13308.6|13293.6|1
1649260930000|2022-04-06 16:02:10|13304.2|13289.2|13304.2|13289.2|13304.2|13289.2|13304.2|13289.2|88
1649260940000|2022-04-06 16:02:20|13302.8|13287.8|13303.8|13288.8|13304.2|13289.2|13302.8|13287.8|5
1649260950000|2022-04-06 16:02:30|13304.2|13289.2|13304.4|13289.4|13304.4|13289.4|13303.7|13288.7|1
1649260960000|2022-04-06 16:02:40|13305|13290|13308.5|13293.5|13308.5|13293.5|13304.8|13289.8|24
1649260970000|2022-04-06 16:02:50|13309.5|13294.5|13309.5|13294.5|13309.5|13294.5|13309.5|13294.5|1
1649260980000|2022-04-06 16:03:00|13309.3|13294.3|13309.5|13294.5|13309.5|13294.5|13309.3|13294.3|0
1649260990000|2022-04-06 16:03:10|13311|13296|13313.2|13298.2|13315.3|13300.3|13311|13296|3
1649261000000|2022-04-06 16:03:20|13312.3|13297.3|13313.7|13298.7|13313.7|13298.7|13312.3|13297.3|6
1649261010000|2022-04-06 16:03:30|13314.1|13299.1|13317.6|13302.6|13317.6|13302.6|13314.1|13299.1|0
1649261020000|2022-04-06 16:03:40|13316.9|13301.9|13314.8|13299.8|13316.9|13301.9|13314.3|13299.3|6
1649261030000|2022-04-06 16:03:50|13315.7|13300.7|13315.7|13300.7|13315.7|13300.7|13315.7|13300.7|0
1649261040000|2022-04-06 16:04:00|13315.3|13300.3|13313.8|13298.8|13315.8|13300.8|13313.8|13298.8|6
1649261050000|2022-04-06 16:04:10|||||||||1
1649261060000|2022-04-06 16:04:20|13313.7|13298.7|13313.3|13298.3|13313.7|13298.7|13313.3|13298.3|0
1649261070000|2022-04-06 16:04:30|13313.8|13298.8|13317.5|13302.5|13317.5|13302.5|13313.8|13298.8|1
1649261080000|2022-04-06 16:04:40|13318|13303|13316.3|13301.3|13318.3|13303.3|13316.3|13301.3|0
1649261090000|2022-04-06 16:04:50|13316.6|13301.6|13317.3|13302.3|13317.3|13302.3|13315.8|13300.8|10
1649261100000|2022-04-06 16:05:00|13317.7|13302.7|13317.7|13302.7|13317.7|13302.7|13317.7|13302.7|1
1649261110000|2022-04-06 16:05:10|13317.2|13302.2|13318.8|13303.8|13319.3|13304.3|13317.2|13302.2|7
1649261120000|2022-04-06 16:05:20|13320.3|13305.3|13324.1|13309.1|13325|13310|13320.3|13305.3|4
1649261130000|2022-04-06 16:05:30|13324.8|13309.8|13324.8|13309.8|13324.8|13309.8|13324.8|13309.8|0
1649261140000|2022-04-06 16:05:40|13322.8|13307.8|13330.6|13315.6|13330.6|13315.6|13321.8|13306.8|15
1649261150000|2022-04-06 16:05:50|13331|13316|13330.8|13315.8|13331.8|13316.8|13330|13315|4
1649261160000|2022-04-06 16:06:00|13329.8|13314.8|13326.3|13311.3|13330.3|13315.3|13326.3|13311.3|1
1649261170000|2022-04-06 16:06:10|13328.9|13313.9|13331.3|13316.3|13331.3|13316.3|13328.5|13313.5|2
1649261180000|2022-04-06 16:06:20|13331.2|13316.2|13331.2|13316.2|13331.2|13316.2|13331.2|13316.2|0
1649261190000|2022-04-06 16:06:30|||||||||2
1649261210000|2022-04-06 16:06:50|13328.3|13313.3|13328.5|13313.5|13328.5|13313.5|13327.8|13312.8|3
1649261220000|2022-04-06 16:07:00|13328.3|13313.3|13327.5|13312.5|13329|13314|13327.5|13312.5|0
1649261230000|2022-04-06 16:07:10|13327.6|13312.6|13327.8|13312.8|13327.9|13312.9|13327.6|13312.6|0
1649261240000|2022-04-06 16:07:20|13327.7|13312.7|13327.3|13312.3|13327.7|13312.7|13327.3|13312.3|1
1649261250000|2022-04-06 16:07:30|13326.9|13311.9|13323|13308|13327.4|13312.4|13323|13308|25
1649261260000|2022-04-06 16:07:40|13322.2|13307.2|13322.5|13307.5|13322.5|13307.5|13322.2|13307.2|1
1649261280000|2022-04-06 16:08:00|13323.9|13308.9|13324.3|13309.3|13324.8|13309.8|13323.9|13308.9|1
1649261290000|2022-04-06 16:08:10|13323.8|13308.8|13324.3|13309.3|13324.3|13309.3|13323.8|13308.8|0
1649261310000|2022-04-06 16:08:30|13322.3|13307.3|13321.3|13306.3|13322.5|13307.5|13321.3|13306.3|1
1649261320000|2022-04-06 16:08:40|13321.7|13306.7|13323.7|13308.7|13323.7|13308.7|13321.7|13306.7|2
1649261330000|2022-04-06 16:08:50|13322.7|13307.7|13323.2|13308.2|13323.2|13308.2|13322.2|13307.2|0
1649261340000|2022-04-06 16:09:00|13324.6|13309.6|13323.7|13308.7|13324.6|13309.6|13323.7|13308.7|1
1649261350000|2022-04-06 16:09:10|13323.3|13308.3|13330.2|13315.2|13330.2|13315.2|13323.3|13308.3|10
1649261360000|2022-04-06 16:09:20|13329.1|13314.1|13329.7|13314.7|13329.7|13314.7|13326.7|13311.7|6
1649261370000|2022-04-06 16:09:30|13330.2|13315.2|13332.8|13317.8|13332.8|13317.8|13329.8|13314.8|3
1649261380000|2022-04-06 16:09:40|13332.6|13317.6|13330|13315|13333|13318|13329.5|13314.5|6
1649261390000|2022-04-06 16:09:50|13330.7|13315.7|13328.8|13313.8|13330.7|13315.7|13328.3|13313.3|3
1649261400000|2022-04-06 16:10:00|13329.5|13314.5|13326.7|13311.7|13329.5|13314.5|13326.7|13311.7|0
1649261410000|2022-04-06 16:10:10|13327.5|13312.5|13329.3|13314.3|13329.8|13314.8|13327.5|13312.5|0
1649261420000|2022-04-06 16:10:20|13327.7|13312.7|13327.8|13312.8|13328.8|13313.8|13327.5|13312.5|0
1649261430000|2022-04-06 16:10:30|13327.5|13312.5|13323.7|13308.7|13327.5|13312.5|13322.7|13307.7|3
1649261440000|2022-04-06 16:10:40|13324.2|13309.2|13325.8|13310.8|13326|13311|13324.1|13309.1|0
1649261450000|2022-04-06 16:10:50|13325.3|13310.3|13325.8|13310.8|13325.8|13310.8|13325.3|13310.3|0
1649261460000|2022-04-06 16:11:00|13326.2|13311.2|13324.6|13309.6|13326.3|13311.3|13324.6|13309.6|0
1649261470000|2022-04-06 16:11:10|13324.4|13309.4|13324.6|13309.6|13324.6|13309.6|13323.7|13308.7|0
1649261480000|2022-04-06 16:11:20|13326.8|13311.8|13327.1|13312.1|13327.6|13312.6|13326.8|13311.8|5
1649261490000|2022-04-06 16:11:30|13327.3|13312.3|13328.1|13313.1|13328.7|13313.7|13327.3|13312.3|0
1649261500000|2022-04-06 16:11:40|13327.9|13312.9|13327.6|13312.6|13328.6|13313.6|13327.6|13312.6|0
1649261510000|2022-04-06 16:11:50|13327.7|13312.7|13326.8|13311.8|13327.8|13312.8|13326.6|13311.6|0
1649261520000|2022-04-06 16:12:00|13326.1|13311.1|13322.1|13307.1|13326.1|13311.1|13321.1|13306.1|1
1649261530000|2022-04-06 16:12:10|13321.5|13306.5|13320.1|13305.1|13321.5|13306.5|13319.6|13304.6|3
1649261540000|2022-04-06 16:12:20|13319.8|13304.8|13321.1|13306.1|13321.1|13306.1|13319.2|13304.2|2
1649261550000|2022-04-06 16:12:30|13320.6|13305.6|13325.7|13310.7|13325.7|13310.7|13320.1|13305.1|1
1649261560000|2022-04-06 16:12:40|13325.6|13310.6|13327.1|13312.1|13327.1|13312.1|13325.6|13310.6|0
1649261580000|2022-04-06 16:13:00|13326.7|13311.7|13324.1|13309.1|13326.7|13311.7|13322.6|13307.6|3
1649261590000|2022-04-06 16:13:10|13323.4|13308.4|13323.7|13308.7|13324.9|13309.9|13323.3|13308.3|2
1649261600000|2022-04-06 16:13:20|13324.4|13309.4|13328.3|13313.3|13328.7|13313.7|13324.4|13309.4|37
1649261610000|2022-04-06 16:13:30|13327.7|13312.7|13325.9|13310.9|13328.3|13313.3|13325.7|13310.7|3
1649261620000|2022-04-06 16:13:40|13326.1|13311.1|13324.4|13309.4|13326.7|13311.7|13324.4|13309.4|0
1649261630000|2022-04-06 16:13:50|13322.9|13307.9|13322.9|13307.9|13322.9|13307.9|13322.9|13307.9|2
1649261640000|2022-04-06 16:14:00|13323.9|13308.9|13322.3|13307.3|13323.9|13308.9|13321.8|13306.8|1
1649261650000|2022-04-06 16:14:10|13322.8|13307.8|13322.8|13307.8|13322.8|13307.8|13322.8|13307.8|0
1649261660000|2022-04-06 16:14:20|13323.3|13308.3|13322.8|13307.8|13323.4|13308.4|13322.8|13307.8|0
1649261670000|2022-04-06 16:14:30|13322.7|13307.7|13322.8|13307.8|13322.8|13307.8|13322.3|13307.3|0
1649261680000|2022-04-06 16:14:40|13322.3|13307.3|13321.8|13306.8|13322.3|13307.3|13321.3|13306.3|0
1649261690000|2022-04-06 16:14:50|||||||||1
1649261700000|2022-04-06 16:15:00|13321.7|13306.7|13314.7|13299.7|13321.7|13306.7|13314.7|13299.7|6
1649261710000|2022-04-06 16:15:10|13314.5|13299.5|13318.8|13303.8|13318.8|13303.8|13314.2|13299.2|3
1649261720000|2022-04-06 16:15:20|13318.7|13303.7|13317.2|13302.2|13318.8|13303.8|13315.7|13300.7|1
1649261730000|2022-04-06 16:15:30|13316.8|13301.8|13315.8|13300.8|13316.8|13301.8|13315.3|13300.3|2
1649261740000|2022-04-06 16:15:40|13315.9|13300.9|13316.3|13301.3|13317.3|13302.3|13314.8|13299.8|1
1649261750000|2022-04-06 16:15:50|13316.4|13301.4|13315.8|13300.8|13316.8|13301.8|13315.8|13300.8|1
1649261760000|2022-04-06 16:16:00|13315.3|13300.3|13315.3|13300.3|13315.3|13300.3|13315.3|13300.3|0
1649261790000|2022-04-06 16:16:30|13320.8|13305.8|13320.8|13305.8|13320.8|13305.8|13320.8|13305.8|5
1649261800000|2022-04-06 16:16:40|13320|13305|13316.3|13301.3|13320|13305|13315.8|13300.8|2
1649261810000|2022-04-06 16:16:50|13314.8|13299.8|13316.7|13301.7|13317.2|13302.2|13314.8|13299.8|1
1649261820000|2022-04-06 16:17:00|13316.3|13301.3|13316.3|13301.3|13316.3|13301.3|13314.8|13299.8|2
1649261830000|2022-04-06 16:17:10|13315.8|13300.8|13314.8|13299.8|13315.8|13300.8|13314.8|13299.8|0
1649261840000|2022-04-06 16:17:20|13317.8|13302.8|13316.3|13301.3|13319.3|13304.3|13316.3|13301.3|1
1649261850000|2022-04-06 16:17:30|13315.8|13300.8|13315.8|13300.8|13315.8|13300.8|13315.8|13300.8|0
1649261860000|2022-04-06 16:17:40|13315.3|13300.3|13315.6|13300.6|13315.6|13300.6|13315.3|13300.3|1
1649261870000|2022-04-06 16:17:50|13315.1|13300.1|13315.1|13300.1|13315.1|13300.1|13315.1|13300.1|3
1649261880000|2022-04-06 16:18:00|13314.3|13299.3|13305.1|13290.1|13314.3|13299.3|13305.1|13290.1|7
1649261890000|2022-04-06 16:18:10|13304.8|13289.8|13299.6|13284.6|13304.8|13289.8|13299.6|13284.6|3
1649261900000|2022-04-06 16:18:20|13300.3|13285.3|13300.3|13285.3|13300.3|13285.3|13300.3|13285.3|2
1649261910000|2022-04-06 16:18:30|||||||||1
1649261920000|2022-04-06 16:18:40|13300.5|13285.5|13304.3|13289.3|13304.3|13289.3|13300.5|13285.5|3
1649261930000|2022-04-06 16:18:50|13304.1|13289.1|13303.1|13288.1|13304.3|13289.3|13303.1|13288.1|1
1649261940000|2022-04-06 16:19:00|13302.8|13287.8|13303.8|13288.8|13303.8|13288.8|13302.8|13287.8|1
1649261960000|2022-04-06 16:19:20|13300.1|13285.1|13301.1|13286.1|13301.1|13286.1|13300.1|13285.1|2
1649261970000|2022-04-06 16:19:30|13301|13286|13302.8|13287.8|13302.8|13287.8|13299.6|13284.6|8
1649261980000|2022-04-06 16:19:40|13302.9|13287.9|13301.5|13286.5|13303.3|13288.3|13300.6|13285.6|7
1649261990000|2022-04-06 16:19:50|13301.1|13286.1|13301.1|13286.1|13301.8|13286.8|13300.1|13285.1|4
1649262000000|2022-04-06 16:20:00|13301.5|13286.5|13300.3|13285.3|13303.3|13288.3|13300.3|13285.3|6
1649262010000|2022-04-06 16:20:10|13300.8|13285.8|13302.3|13287.3|13302.3|13287.3|13300.8|13285.8|4
1649262020000|2022-04-06 16:20:20|13302|13287|13302.6|13287.6|13302.6|13287.6|13301.3|13286.3|3
1649262030000|2022-04-06 16:20:30|13301.8|13286.8|13301.8|13286.8|13301.8|13286.8|13301.8|13286.8|0
1649262040000|2022-04-06 16:20:40|13301.6|13286.6|13302.3|13287.3|13302.3|13287.3|13301.6|13286.6|2
1649262050000|2022-04-06 16:20:50|||||||||2
1649262060000|2022-04-06 16:21:00|13303.2|13288.2|13304.3|13289.3|13306.3|13291.3|13303.2|13288.2|6
1649262070000|2022-04-06 16:21:10|13305.3|13290.3|13305.3|13290.3|13305.3|13290.3|13305.3|13290.3|1
1649262080000|2022-04-06 16:21:20|13302.8|13287.8|13302.8|13287.8|13302.8|13287.8|13302.8|13287.8|1
1649262090000|2022-04-06 16:21:30|13302.3|13287.3|13301.8|13286.8|13303.3|13288.3|13301.3|13286.3|3
1649262100000|2022-04-06 16:21:40|13301.3|13286.3|13301.6|13286.6|13302.8|13287.8|13301.3|13286.3|1
1649262110000|2022-04-06 16:21:50|13301.8|13286.8|13305.3|13290.3|13305.3|13290.3|13300.8|13285.8|4
1649262120000|2022-04-06 16:22:00|13305.1|13290.1|13304.8|13289.8|13305.3|13290.3|13304.8|13289.8|1
1649262130000|2022-04-06 16:22:10|13305.3|13290.3|13305.3|13290.3|13305.3|13290.3|13305.3|13290.3|6
1649262140000|2022-04-06 16:22:20|13306.3|13291.3|13305.3|13290.3|13306.3|13291.3|13305.3|13290.3|0
1649262150000|2022-04-06 16:22:30|13304.8|13289.8|13304.8|13289.8|13304.8|13289.8|13304.8|13289.8|2
1649262160000|2022-04-06 16:22:40|||||||||1
1649262170000|2022-04-06 16:22:50|13305.3|13290.3|13308.8|13293.8|13308.8|13293.8|13305.3|13290.3|2
1649262180000|2022-04-06 16:23:00|13309.3|13294.3|13308|13293|13309.3|13294.3|13307.3|13292.3|6
1649262190000|2022-04-06 16:23:10|13307.3|13292.3|13307.3|13292.3|13308.8|13293.8|13307.3|13292.3|0
1649262200000|2022-04-06 16:23:20|13307.5|13292.5|13307.3|13292.3|13308|13293|13306.8|13291.8|0
1649262210000|2022-04-06 16:23:30|13307.1|13292.1|13306.9|13291.9|13307.1|13292.1|13306.4|13291.4|3
1649262230000|2022-04-06 16:23:50|13307.8|13292.8|13308.9|13293.9|13308.9|13293.9|13307.8|13292.8|20
1649262240000|2022-04-06 16:24:00|13307.8|13292.8|13308.3|13293.3|13308.8|13293.8|13307.8|13292.8|3
1649262250000|2022-04-06 16:24:10|13308.4|13293.4|13305.8|13290.8|13308.8|13293.8|13305.3|13290.3|6
1649262260000|2022-04-06 16:24:20|13304.8|13289.8|13304.3|13289.3|13304.8|13289.8|13303.3|13288.3|1
1649262270000|2022-04-06 16:24:30|13304.4|13289.4|13307.3|13292.3|13307.3|13292.3|13304.4|13289.4|0
1649262280000|2022-04-06 16:24:40|13307.8|13292.8|13307.8|13292.8|13307.8|13292.8|13307.8|13292.8|0
1649262290000|2022-04-06 16:24:50|13305.8|13290.8|13305.9|13290.9|13305.9|13290.9|13305.8|13290.8|1
1649262300000|2022-04-06 16:25:00|13306.4|13291.4|13305.8|13290.8|13306.4|13291.4|13305.8|13290.8|2
1649262310000|2022-04-06 16:25:10|13310.8|13295.8|13311.3|13296.3|13311.3|13296.3|13310.8|13295.8|2
1649262320000|2022-04-06 16:25:20|13311.8|13296.8|13310.8|13295.8|13313.3|13298.3|13310.8|13295.8|2
1649262330000|2022-04-06 16:25:30|13311.5|13296.5|13313.8|13298.8|13315.8|13300.8|13311.5|13296.5|4
1649262340000|2022-04-06 16:25:40|13313.9|13298.9|13313.1|13298.1|13314.3|13299.3|13312.6|13297.6|9
1649262350000|2022-04-06 16:25:50|13314.6|13299.6|13312.6|13297.6|13315.1|13300.1|13312.6|13297.6|4
1649262360000|2022-04-06 16:26:00|13312.8|13297.8|13312.8|13297.8|13312.8|13297.8|13312.8|13297.8|3
1649262370000|2022-04-06 16:26:10|||||||||1
1649262380000|2022-04-06 16:26:20|13313.1|13298.1|13312.5|13297.5|13313.1|13298.1|13312.5|13297.5|2
1649262390000|2022-04-06 16:26:30|13312.6|13297.6|13312.8|13297.8|13312.8|13297.8|13312.6|13297.6|0
1649262400000|2022-04-06 16:26:40|13313|13298|13312.5|13297.5|13313|13298|13312.5|13297.5|1
1649262410000|2022-04-06 16:26:50|13312.4|13297.4|13311.1|13296.1|13312.4|13297.4|13311|13296|2
1649262420000|2022-04-06 16:27:00|13312.1|13297.1|13311.6|13296.6|13312.1|13297.1|13308.4|13293.4|4
1649262430000|2022-04-06 16:27:10|13310.2|13295.2|13309.4|13294.4|13310.2|13295.2|13309.4|13294.4|3
1649262440000|2022-04-06 16:27:20|13309|13294|13308.5|13293.5|13309|13294|13308.5|13293.5|5
1649262450000|2022-04-06 16:27:30|13306.5|13291.5|13305.6|13290.6|13306.5|13291.5|13305.6|13290.6|1
1649262460000|2022-04-06 16:27:40|13305.8|13290.8|13306.1|13291.1|13306.1|13291.1|13305.8|13290.8|0
1649262470000|2022-04-06 16:27:50|||||||||1
1649262480000|2022-04-06 16:28:00|13306.4|13291.4|13306.4|13291.4|13306.4|13291.4|13306.4|13291.4|1
1649262490000|2022-04-06 16:28:10|13311.7|13296.7|13308.2|13293.2|13311.7|13296.7|13307.2|13292.2|7
1649262510000|2022-04-06 16:28:30|13308|13293|13307.2|13292.2|13308|13293|13307.2|13292.2|1
1649262520000|2022-04-06 16:28:40|13306.7|13291.7|13305.2|13290.2|13306.7|13291.7|13305.2|13290.2|0
1649262530000|2022-04-06 16:28:50|13304.7|13289.7|13305.1|13290.1|13305.1|13290.1|13304.7|13289.7|0
1649262540000|2022-04-06 16:29:00|13304.7|13289.7|13305.4|13290.4|13305.4|13290.4|13304.7|13289.7|1
1649262550000|2022-04-06 16:29:10|13305.5|13290.5|13305.7|13290.7|13305.7|13290.7|13305.4|13290.4|1
1649262560000|2022-04-06 16:29:20|13305.9|13290.9|13306.2|13291.2|13306.2|13291.2|13305.9|13290.9|1
1649262570000|2022-04-06 16:29:30|13306.4|13291.4|13312.1|13297.1|13312.1|13297.1|13306.4|13291.4|9
1649262580000|2022-04-06 16:29:40|13313.6|13298.6|13315.4|13300.4|13315.4|13300.4|13313.6|13298.6|3
1649262590000|2022-04-06 16:29:50|13315.9|13300.9|13317.1|13302.1|13317.1|13302.1|13315.9|13300.9|1
1649262600000|2022-04-06 16:30:00|13316.4|13301.4|13317.3|13302.3|13318.8|13303.8|13315.9|13300.9|7
1649262630000|2022-04-06 16:30:30|13317|13302|13316.3|13301.3|13317|13302|13316.3|13301.3|0
1649262650000|2022-04-06 16:30:50|||||||||1
1649262660000|2022-04-06 16:31:00|13316.5|13301.5|13320.6|13305.6|13321.1|13306.1|13316.5|13301.5|1
1649262670000|2022-04-06 16:31:10|13321|13306|13320.5|13305.5|13323.5|13308.5|13320.5|13305.5|6
1649262680000|2022-04-06 16:31:20|13320.2|13305.2|13317.6|13302.6|13320.2|13305.2|13317|13302|0
1649262690000|2022-04-06 16:31:30|13318.1|13303.1|13319|13304|13319.5|13304.5|13318|13303|0
1649262700000|2022-04-06 16:31:40|13318.9|13303.9|13318|13303|13318.9|13303.9|13318|13303|0
1649262710000|2022-04-06 16:31:50|13317.9|13302.9|13319|13304|13319.1|13304.1|13317.9|13302.9|0
1649262720000|2022-04-06 16:32:00|13318.9|13303.9|13318.6|13303.6|13318.9|13303.9|13318.6|13303.6|28
1649262730000|2022-04-06 16:32:10|13318.7|13303.7|13319.4|13304.4|13319.4|13304.4|13318.7|13303.7|0
1649262740000|2022-04-06 16:32:20|13319.5|13304.5|13319.9|13304.9|13319.9|13304.9|13319.5|13304.5|0
1649262750000|2022-04-06 16:32:30|13320.2|13305.2|13320.1|13305.1|13320.2|13305.2|13320.1|13305.1|0
1649262770000|2022-04-06 16:32:50|||||||||4
1649262780000|2022-04-06 16:33:00|||||||||2
1649262800000|2022-04-06 16:33:20|13319.3|13304.3|13314.7|13299.7|13319.3|13304.3|13314.7|13299.7|6
1649262810000|2022-04-06 16:33:30|13317.4|13302.4|13319.2|13304.2|13319.4|13304.4|13317.4|13302.4|1
1649262820000|2022-04-06 16:33:40|13319.6|13304.6|13320.4|13305.4|13320.4|13305.4|13319.6|13304.6|6
1649262830000|2022-04-06 16:33:50|||||||||1
1649262840000|2022-04-06 16:34:00|13320.5|13305.5|13320.1|13305.1|13320.9|13305.9|13320.1|13305.1|5
1649262850000|2022-04-06 16:34:10|13319.6|13304.6|13324.7|13309.7|13324.7|13309.7|13319.2|13304.2|1
1649262870000|2022-04-06 16:34:30|13328.7|13313.7|13330.2|13315.2|13330.8|13315.8|13328.6|13313.6|11
1649262880000|2022-04-06 16:34:40|13332.7|13317.7|13328.2|13313.2|13332.7|13317.7|13327.1|13312.1|11
1649262890000|2022-04-06 16:34:50|13327.2|13312.2|13327.2|13312.2|13327.2|13312.2|13327.2|13312.2|0
1649262900000|2022-04-06 16:35:00|13326.2|13311.2|13327.7|13312.7|13327.7|13312.7|13325.7|13310.7|1
1649262910000|2022-04-06 16:35:10|13327.5|13312.5|13326.2|13311.2|13327.5|13312.5|13326.1|13311.1|1
1649262920000|2022-04-06 16:35:20|13327.2|13312.2|13325|13310|13327.2|13312.2|13325|13310|2
1649262930000|2022-04-06 16:35:30|13324.2|13309.2|13324.7|13309.7|13324.7|13309.7|13323.2|13308.2|0
1649262940000|2022-04-06 16:35:40|||||||||1
1649262950000|2022-04-06 16:35:50|||||||||1
1649262960000|2022-04-06 16:36:00|13325|13310|13323.2|13308.2|13325.6|13310.6|13323.2|13308.2|2
1649262970000|2022-04-06 16:36:10|||||||||1
1649262980000|2022-04-06 16:36:20|13323.7|13308.7|13326.7|13311.7|13327.2|13312.2|13323.7|13308.7|5
1649262990000|2022-04-06 16:36:30|13327.2|13312.2|13326.2|13311.2|13327.7|13312.7|13326.2|13311.2|4
1649263000000|2022-04-06 16:36:40|13326.3|13311.3|13326.3|13311.3|13326.3|13311.3|13326.3|13311.3|0
1649263020000|2022-04-06 16:37:00|13326.7|13311.7|13325.3|13310.3|13326.7|13311.7|13325.3|13310.3|0
1649263030000|2022-04-06 16:37:10|13325.7|13310.7|13329.8|13314.8|13329.8|13314.8|13325.7|13310.7|3
1649263040000|2022-04-06 16:37:20|13329.6|13314.6|13329.2|13314.2|13329.6|13314.6|13329.2|13314.2|0
1649263050000|2022-04-06 16:37:30|13329.5|13314.5|13329.8|13314.8|13329.8|13314.8|13329.5|13314.5|2
1649263060000|2022-04-06 16:37:40|13329.7|13314.7|13329.2|13314.2|13329.7|13314.7|13329.2|13314.2|0
1649263070000|2022-04-06 16:37:50|13328.7|13313.7|13330.6|13315.6|13330.7|13315.7|13328.7|13313.7|0
1649263080000|2022-04-06 16:38:00|13330.2|13315.2|13330.6|13315.6|13330.6|13315.6|13327.7|13312.7|4
1649263090000|2022-04-06 16:38:10|13330.2|13315.2|13330.2|13315.2|13330.2|13315.2|13330.2|13315.2|0
1649263100000|2022-04-06 16:38:20|13329.3|13314.3|13329.2|13314.2|13329.3|13314.3|13329.2|13314.2|15
1649263110000|2022-04-06 16:38:30|13328.8|13313.8|13325.7|13310.7|13328.8|13313.8|13325.3|13310.3|3
1649263120000|2022-04-06 16:38:40|13325.6|13310.6|13325.5|13310.5|13325.8|13310.8|13325.2|13310.2|0
1649263130000|2022-04-06 16:38:50|13326.8|13311.8|13326.3|13311.3|13326.8|13311.8|13326.3|13311.3|0
1649263150000|2022-04-06 16:39:10|13326.1|13311.1|13324.7|13309.7|13326.1|13311.1|13324.7|13309.7|1
1649263160000|2022-04-06 16:39:20|13325.1|13310.1|13325.8|13310.8|13325.8|13310.8|13325.1|13310.1|1
1649263170000|2022-04-06 16:39:30|13326.3|13311.3|13326.3|13311.3|13326.3|13311.3|13326.3|13311.3|1
1649263180000|2022-04-06 16:39:40|13326.7|13311.7|13325.7|13310.7|13326.8|13311.8|13324.2|13309.2|2
1649263190000|2022-04-06 16:39:50|13325.2|13310.2|13325.2|13310.2|13325.2|13310.2|13325.2|13310.2|2
1649263200000|2022-04-06 16:40:00|13325.3|13310.3|13325.7|13310.7|13325.8|13310.8|13325.3|13310.3|1
1649263210000|2022-04-06 16:40:10|13324.8|13309.8|13324.3|13309.3|13324.8|13309.8|13324.3|13309.3|5
1649263230000|2022-04-06 16:40:30|13324.2|13309.2|13323.3|13308.3|13324.2|13309.2|13323.3|13308.3|1
1649263240000|2022-04-06 16:40:40|||||||||1
1649263250000|2022-04-06 16:40:50|13323.2|13308.2|13323.2|13308.2|13323.2|13308.2|13323.2|13308.2|1
1649263260000|2022-04-06 16:41:00|13323.3|13308.3|13324.7|13309.7|13324.7|13309.7|13323.3|13308.3|5
1649263270000|2022-04-06 16:41:10|||||||||1
1649263290000|2022-04-06 16:41:30|13320.3|13305.3|13318.2|13303.2|13320.3|13305.3|13318.2|13303.2|7
1649263300000|2022-04-06 16:41:40|13318.5|13303.5|13320.2|13305.2|13320.2|13305.2|13318.5|13303.5|0
1649263310000|2022-04-06 16:41:50|13319.9|13304.9|13319.3|13304.3|13319.9|13304.9|13319.2|13304.2|0
1649263320000|2022-04-06 16:42:00|13319.7|13304.7|13321.2|13306.2|13321.2|13306.2|13319.7|13304.7|2
1649263340000|2022-04-06 16:42:20|13320.7|13305.7|13320.3|13305.3|13320.7|13305.7|13320.3|13305.3|2
1649263350000|2022-04-06 16:42:30|13320.7|13305.7|13318.2|13303.2|13320.7|13305.7|13318.2|13303.2|1
1649263360000|2022-04-06 16:42:40|13318.1|13303.1|13317.7|13302.7|13318.1|13303.1|13317.7|13302.7|0
1649263370000|2022-04-06 16:42:50|13317.6|13302.6|13317.7|13302.7|13317.7|13302.7|13317.2|13302.2|7
1649263380000|2022-04-06 16:43:00|13317.3|13302.3|13317.2|13302.2|13317.3|13302.3|13316.8|13301.8|2
1649263390000|2022-04-06 16:43:10|13314.9|13299.9|13314.1|13299.1|13314.9|13299.9|13314.1|13299.1|2
1649263400000|2022-04-06 16:43:20|13314.4|13299.4|13318.3|13303.3|13318.3|13303.3|13314.4|13299.4|4
1649263410000|2022-04-06 16:43:30|13317.8|13302.8|13323.6|13308.6|13325.4|13310.4|13317.8|13302.8|14
1649263440000|2022-04-06 16:44:00|13323.2|13308.2|13328.2|13313.2|13329.3|13314.3|13323.2|13308.2|3
1649263450000|2022-04-06 16:44:10|||||||||3
1649263460000|2022-04-06 16:44:20|13329.7|13314.7|13334.7|13319.7|13334.7|13319.7|13329.7|13314.7|2
1649263480000|2022-04-06 16:44:40|13334.4|13319.4|13333.2|13318.2|13334.4|13319.4|13333.2|13318.2|3
1649263490000|2022-04-06 16:44:50|13335.7|13320.7|13335.6|13320.6|13335.7|13320.7|13335.6|13320.6|4
1649263500000|2022-04-06 16:45:00|13335.2|13320.2|13336.8|13321.8|13337.2|13322.2|13335.2|13320.2|15
1649263510000|2022-04-06 16:45:10|13336.7|13321.7|13335.7|13320.7|13336.7|13321.7|13335.7|13320.7|1
1649263520000|2022-04-06 16:45:20|13335.5|13320.5|13333.3|13318.3|13335.5|13320.5|13333.2|13318.2|2
1649263530000|2022-04-06 16:45:30|13333.7|13318.7|13332.2|13317.2|13335.2|13320.2|13330.7|13315.7|3
1649263550000|2022-04-06 16:45:50|13331.3|13316.3|13326.2|13311.2|13331.3|13316.3|13326.2|13311.2|4
1649263560000|2022-04-06 16:46:00|13326|13311|13325.5|13310.5|13327.2|13312.2|13325.3|13310.3|0
1649263570000|2022-04-06 16:46:10|13324.5|13309.5|13324.7|13309.7|13324.8|13309.8|13324.2|13309.2|2
1649263580000|2022-04-06 16:46:20|||||||||4
1649263590000|2022-04-06 16:46:30|13324.5|13309.5|13313.7|13298.7|13324.5|13309.5|13313.7|13298.7|8
1649263600000|2022-04-06 16:46:40|13314.2|13299.2|13314.7|13299.7|13314.7|13299.7|13313.7|13298.7|1
1649263610000|2022-04-06 16:46:50|13316.1|13301.1|13321.5|13306.5|13322.7|13307.7|13316.1|13301.1|2
1649263620000|2022-04-06 16:47:00|13321.2|13306.2|13323.8|13308.8|13326.3|13311.3|13321.2|13306.2|2
1649263630000|2022-04-06 16:47:10|13324.2|13309.2|13324.2|13309.2|13324.2|13309.2|13324.2|13309.2|3
1649263640000|2022-04-06 16:47:20|||||||||1
1649263680000|2022-04-06 16:48:00|13323.8|13308.8|13324.2|13309.2|13324.2|13309.2|13323.8|13308.8|2
1649263690000|2022-04-06 16:48:10|13323.9|13308.9|13324.3|13309.3|13324.7|13309.7|13322.8|13307.8|11
1649263700000|2022-04-06 16:48:20|13323.2|13308.2|13321.7|13306.7|13323.2|13308.2|13321.7|13306.7|2
1649263710000|2022-04-06 16:48:30|13321.8|13306.8|13323.2|13308.2|13323.2|13308.2|13321.8|13306.8|0
1649263720000|2022-04-06 16:48:40|13323.7|13308.7|13324.2|13309.2|13324.2|13309.2|13323.7|13308.7|1
1649263730000|2022-04-06 16:48:50|13323.7|13308.7|13321.2|13306.2|13324.2|13309.2|13321.2|13306.2|2
1649263740000|2022-04-06 16:49:00|13320.7|13305.7|13322.2|13307.2|13322.7|13307.7|13319.5|13304.5|2
1649263750000|2022-04-06 16:49:10|||||||||2
1649263770000|2022-04-06 16:49:30|13321.7|13306.7|13320|13305|13321.7|13306.7|13320|13305|6
1649263780000|2022-04-06 16:49:40|13320.3|13305.3|13321.7|13306.7|13322.2|13307.2|13320.3|13305.3|0
1649263800000|2022-04-06 16:50:00|13321.2|13306.2|13319|13304|13321.2|13306.2|13319|13304|2
1649263810000|2022-04-06 16:50:10|13318.9|13303.9|13317.2|13302.2|13318.9|13303.9|13316.8|13301.8|1
1649263820000|2022-04-06 16:50:20|13317|13302|13316.2|13301.2|13317|13302|13316.2|13301.2|1
1649263830000|2022-04-06 16:50:30|13317.7|13302.7|13316.2|13301.2|13317.7|13302.7|13315.5|13300.5|13
1649263840000|2022-04-06 16:50:40|13316|13301|13321.2|13306.2|13321.2|13306.2|13315.7|13300.7|2
1649263860000|2022-04-06 16:51:00|13321|13306|13328.2|13313.2|13328.2|13313.2|13321|13306|7
1649263870000|2022-04-06 16:51:10|13328.7|13313.7|13331.2|13316.2|13331.2|13316.2|13328.7|13313.7|0
1649263880000|2022-04-06 16:51:20|13331|13316|13332.2|13317.2|13332.2|13317.2|13330.9|13315.9|0
1649263890000|2022-04-06 16:51:30|13331|13316|13333.5|13318.5|13334.2|13319.2|13331|13316|1
1649263900000|2022-04-06 16:51:40|13333.2|13318.2|13333.2|13318.2|13333.2|13318.2|13331.9|13316.9|2
1649263910000|2022-04-06 16:51:50|13334.3|13319.3|13334.7|13319.7|13334.7|13319.7|13334.3|13319.3|4
1649263920000|2022-04-06 16:52:00|13334.2|13319.2|13328.7|13313.7|13334.2|13319.2|13328.2|13313.2|4
1649263930000|2022-04-06 16:52:10|13329|13314|13329.2|13314.2|13329.2|13314.2|13329|13314|0
1649263940000|2022-04-06 16:52:20|13328.7|13313.7|13328.2|13313.2|13329.2|13314.2|13328.2|13313.2|3
1649263950000|2022-04-06 16:52:30|13328.5|13313.5|13326.4|13311.4|13328.5|13313.5|13326.3|13311.3|0
1649263960000|2022-04-06 16:52:40|13327.2|13312.2|13326.8|13311.8|13327.2|13312.2|13326|13311|6
1649263970000|2022-04-06 16:52:50|13325.3|13310.3|13324.3|13309.3|13325.3|13310.3|13324.3|13309.3|3
1649263980000|2022-04-06 16:53:00|13323.8|13308.8|13322.7|13307.7|13323.8|13308.8|13322.7|13307.7|6
1649263990000|2022-04-06 16:53:10|13322.1|13307.1|13322.1|13307.1|13322.1|13307.1|13322.1|13307.1|1
1649264000000|2022-04-06 16:53:20|13323.1|13308.1|13330|13315|13331.5|13316.5|13323.1|13308.1|5
1649264010000|2022-04-06 16:53:30|13329.9|13314.9|13331.3|13316.3|13333.8|13318.8|13328.8|13313.8|1
1649264020000|2022-04-06 16:53:40|13331.8|13316.8|13331.3|13316.3|13333.3|13318.3|13330.3|13315.3|3
1649264030000|2022-04-06 16:53:50|13328.8|13313.8|13328.8|13313.8|13329.3|13314.3|13328.8|13313.8|2
1649264040000|2022-04-06 16:54:00|13329.8|13314.8|13329.9|13314.9|13329.9|13314.9|13329.8|13314.8|0
1649264050000|2022-04-06 16:54:10|13330.4|13315.4|13330.8|13315.8|13330.8|13315.8|13330.4|13315.4|0
1649264060000|2022-04-06 16:54:20|13330.5|13315.5|13330.3|13315.3|13330.5|13315.5|13329.9|13314.9|2
1649264070000|2022-04-06 16:54:30|13330.1|13315.1|13329.8|13314.8|13330.5|13315.5|13328.8|13313.8|4
1649264080000|2022-04-06 16:54:40|13329.9|13314.9|13327.3|13312.3|13330.8|13315.8|13327.3|13312.3|5
1649264090000|2022-04-06 16:54:50|13327.4|13312.4|13330.3|13315.3|13330.3|13315.3|13327.4|13312.4|0
1649264100000|2022-04-06 16:55:00|13329.9|13314.9|13329.1|13314.1|13329.9|13314.9|13329.1|13314.1|1
1649264130000|2022-04-06 16:55:30|||||||||1
1649264140000|2022-04-06 16:55:40|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|0
1649264150000|2022-04-06 16:55:50|13329.1|13314.1|13329.1|13314.1|13329.1|13314.1|13329.1|13314.1|2
1649264160000|2022-04-06 16:56:00|13329.6|13314.6|13338.5|13323.5|13339.6|13324.6|13329.6|13314.6|8
1649264170000|2022-04-06 16:56:10|13338.4|13323.4|13336.5|13321.5|13338.4|13323.4|13336|13321|2
1649264180000|2022-04-06 16:56:20|13336.8|13321.8|13337.5|13322.5|13337.5|13322.5|13336.8|13321.8|1
1649264190000|2022-04-06 16:56:30|13337.4|13322.4|13338|13323|13339|13324|13336.5|13321.5|2
1649264200000|2022-04-06 16:56:40|13337.6|13322.6|13339|13324|13339|13324|13337.6|13322.6|4
1649264220000|2022-04-06 16:57:00|13339.3|13324.3|13338.5|13323.5|13339.6|13324.6|13336.9|13321.9|4
1649264230000|2022-04-06 16:57:10|13339.1|13324.1|13339.1|13324.1|13339.1|13324.1|13339.1|13324.1|1
1649264270000|2022-04-06 16:57:50|13340.1|13325.1|13343.6|13328.6|13343.6|13328.6|13340.1|13325.1|3
1649264280000|2022-04-06 16:58:00|13343.9|13328.9|13348.6|13333.6|13349.6|13334.6|13343.9|13328.9|4
1649264290000|2022-04-06 16:58:10|||||||||1
1649264300000|2022-04-06 16:58:20|13349.3|13334.3|13349|13334|13349.3|13334.3|13349|13334|0
1649264310000|2022-04-06 16:58:30|||||||||2
1649264320000|2022-04-06 16:58:40|13349.1|13334.1|13349.5|13334.5|13349.5|13334.5|13349.1|13334.1|1
1649264330000|2022-04-06 16:58:50|13349.6|13334.6|13349.6|13334.6|13349.6|13334.6|13349.6|13334.6|4
1649264340000|2022-04-06 16:59:00|13349.8|13334.8|13349.8|13334.8|13349.8|13334.8|13349.8|13334.8|1
1649264350000|2022-04-06 16:59:10|13349.9|13334.9|13350.9|13335.9|13351.9|13336.9|13349.9|13334.9|9
1649264360000|2022-04-06 16:59:20|13350.8|13335.8|13352.2|13337.2|13352.9|13337.9|13350.8|13335.8|9
1649264380000|2022-04-06 16:59:40|13350|13335|13350.2|13335.2|13350.2|13335.2|13350|13335|1
1649264390000|2022-04-06 16:59:50|13350.5|13335.5|13353.7|13338.7|13355.2|13340.2|13350.5|13335.5|11
1649264400000|2022-04-06 17:00:00|13353.5|13338.5|13351.4|13336.4|13353.7|13338.7|13351.4|13336.4|5
1649264410000|2022-04-06 17:00:10|13350.5|13335.5|13340.7|13325.7|13351.7|13336.7|13340.7|13325.7|2
1649264420000|2022-04-06 17:00:20|13339.9|13324.9|13342.3|13327.3|13342.8|13327.8|13339.9|13324.9|4
1649264430000|2022-04-06 17:00:30|13343.8|13328.8|13345.4|13330.4|13345.4|13330.4|13342|13327|1
1649264440000|2022-04-06 17:00:40|13345.5|13330.5|13344.3|13329.3|13345.5|13330.5|13344.1|13329.1|0
1649264450000|2022-04-06 17:00:50|13344|13329|13349.5|13334.5|13349.5|13334.5|13343.8|13328.8|0
1649264460000|2022-04-06 17:01:00|13349|13334|13348.8|13333.8|13349.8|13334.8|13348.3|13333.3|1
1649264470000|2022-04-06 17:01:10|13349.3|13334.3|13349.3|13334.3|13349.3|13334.3|13349.3|13334.3|0
1649264480000|2022-04-06 17:01:20|13349.1|13334.1|13339|13324|13349.1|13334.1|13335.8|13320.8|10
1649264490000|2022-04-06 17:01:30|13338.6|13323.6|13336.5|13321.5|13338.6|13323.6|13336.5|13321.5|1
1649264500000|2022-04-06 17:01:40|13336.9|13321.9|13338.6|13323.6|13338.6|13323.6|13336.9|13321.9|0
1649264520000|2022-04-06 17:02:00|13338.7|13323.7|13338.6|13323.6|13340.1|13325.1|13338.6|13323.6|0
1649264530000|2022-04-06 17:02:10|13340.1|13325.1|13336|13321|13340.1|13325.1|13336|13321|1
1649264560000|2022-04-06 17:02:40|13335.9|13320.9|13338.2|13323.2|13338.7|13323.7|13332.6|13317.6|1
1649264570000|2022-04-06 17:02:50|13337.5|13322.5|13341.6|13326.6|13341.6|13326.6|13337.5|13322.5|0
1649264580000|2022-04-06 17:03:00|13341.4|13326.4|13341.4|13326.4|13344.1|13329.1|13340.5|13325.5|3
1649264590000|2022-04-06 17:03:10|13341|13326|13340|13325|13341.7|13326.7|13340|13325|0
1649264600000|2022-04-06 17:03:20|13341.5|13326.5|13340|13325|13341.5|13326.5|13340|13325|0
1649264630000|2022-04-06 17:03:50|13339.8|13324.8|13335.6|13320.6|13339.8|13324.8|13333.6|13318.6|2
1649264640000|2022-04-06 17:04:00|13336.6|13321.6|13339.1|13324.1|13339.1|13324.1|13336.6|13321.6|1
1649264650000|2022-04-06 17:04:10|13338.8|13323.8|13335.1|13320.1|13338.8|13323.8|13334.1|13319.1|1
1649264660000|2022-04-06 17:04:20|13334.6|13319.6|13334.6|13319.6|13334.6|13319.6|13334.6|13319.6|1
1649264670000|2022-04-06 17:04:30|13333.6|13318.6|13334.6|13319.6|13334.6|13319.6|13333.6|13318.6|4
1649264680000|2022-04-06 17:04:40|13333.5|13318.5|13334.2|13319.2|13334.2|13319.2|13333.1|13318.1|4
1649264690000|2022-04-06 17:04:50|13334.6|13319.6|13334.6|13319.6|13334.6|13319.6|13334.6|13319.6|2
1649264700000|2022-04-06 17:05:00|13334.7|13319.7|13335.1|13320.1|13336.1|13321.1|13334.7|13319.7|1
1649264720000|2022-04-06 17:05:20|||||||||1
1649264740000|2022-04-06 17:05:40|13339.9|13324.9|13339.1|13324.1|13341.7|13326.7|13339.1|13324.1|1
1649264750000|2022-04-06 17:05:50|13338.6|13323.6|13337.1|13322.1|13339.6|13324.6|13337.1|13322.1|1
1649264760000|2022-04-06 17:06:00|13336.7|13321.7|13334.5|13319.5|13337.6|13322.6|13334.5|13319.5|2
1649264770000|2022-04-06 17:06:10|13335.6|13320.6|13333.6|13318.6|13335.6|13320.6|13333.6|13318.6|0
1649264780000|2022-04-06 17:06:20|13333.5|13318.5|13332.6|13317.6|13333.5|13318.5|13332.6|13317.6|0
1649264790000|2022-04-06 17:06:30|13333.1|13318.1|13332.6|13317.6|13333.1|13318.1|13332.6|13317.6|0
1649264800000|2022-04-06 17:06:40|||||||||1
1649264810000|2022-04-06 17:06:50|||||||||3
1649264820000|2022-04-06 17:07:00|13332.5|13317.5|13332.6|13317.6|13332.6|13317.6|13332.1|13317.1|2
1649264830000|2022-04-06 17:07:10|13333.6|13318.6|13334.1|13319.1|13334.1|13319.1|13331.4|13316.4|8
1649264840000|2022-04-06 17:07:20|13339.2|13324.2|13335.6|13320.6|13339.3|13324.3|13335.6|13320.6|9
1649264850000|2022-04-06 17:07:30|13335.5|13320.5|13335.1|13320.1|13335.5|13320.5|13334.1|13319.1|1
1649264860000|2022-04-06 17:07:40|13335.2|13320.2|13338.6|13323.6|13338.6|13323.6|13335.2|13320.2|0
1649264870000|2022-04-06 17:07:50|13338.5|13323.5|13334.6|13319.6|13338.5|13323.5|13334.6|13319.6|1
1649264880000|2022-04-06 17:08:00|13335.6|13320.6|13335.1|13320.1|13336.1|13321.1|13335.1|13320.1|0
1649264890000|2022-04-06 17:08:10|13334.6|13319.6|13337.6|13322.6|13337.6|13322.6|13333.6|13318.6|4
1649264900000|2022-04-06 17:08:20|13337.9|13322.9|13340.1|13325.1|13340.1|13325.1|13336.1|13321.1|3
1649264910000|2022-04-06 17:08:30|13337|13322|13336.7|13321.7|13337|13322|13336.6|13321.6|2
1649264920000|2022-04-06 17:08:40|13337.2|13322.2|13338.6|13323.6|13339.6|13324.6|13335.6|13320.6|2
1649264930000|2022-04-06 17:08:50|13347.9|13332.9|13347.4|13332.4|13348.2|13333.2|13347.2|13332.2|3
1649264940000|2022-04-06 17:09:00|13347.7|13332.7|13348.1|13333.1|13352.7|13337.7|13346.9|13331.9|4
1649264950000|2022-04-06 17:09:10|13347.6|13332.6|13348.7|13333.7|13348.7|13333.7|13347.6|13332.6|25
1649264960000|2022-04-06 17:09:20|13349.2|13334.2|13346.7|13331.7|13349.6|13334.6|13346.1|13331.1|23
1649264970000|2022-04-06 17:09:30|13347.7|13332.7|13347.5|13332.5|13347.7|13332.7|13346|13331|1
1649264980000|2022-04-06 17:09:40|13347.6|13332.6|13347.5|13332.5|13348.4|13333.4|13346.1|13331.1|5
1649264990000|2022-04-06 17:09:50|13346.2|13331.2|13346.1|13331.1|13346.2|13331.2|13345.4|13330.4|0
1649265000000|2022-04-06 17:10:00|13346.5|13331.5|13346|13331|13346.5|13331.5|13345.5|13330.5|1
1649265010000|2022-04-06 17:10:10|13346.5|13331.5|13345|13330|13346.5|13331.5|13345|13330|0
1649265020000|2022-04-06 17:10:20|13344.7|13329.7|13341.3|13326.3|13344.7|13329.7|13341.3|13326.3|7
1649265030000|2022-04-06 17:10:30|13341|13326|13336.3|13321.3|13341|13326|13335.8|13320.8|1
1649265040000|2022-04-06 17:10:40|13336.5|13321.5|13335.7|13320.7|13336.5|13321.5|13335.7|13320.7|0
1649265060000|2022-04-06 17:11:00|13335.2|13320.2|13335.7|13320.7|13335.7|13320.7|13335.2|13320.2|1
1649265080000|2022-04-06 17:11:20|13336|13321|13335.5|13320.5|13336|13321|13335.3|13320.3|2
1649265090000|2022-04-06 17:11:30|13335.8|13320.8|13343.1|13328.1|13345.1|13330.1|13335.8|13320.8|3
1649265100000|2022-04-06 17:11:40|13342.3|13327.3|13339.1|13324.1|13342.3|13327.3|13339.1|13324.1|3
1649265110000|2022-04-06 17:11:50|13340.1|13325.1|13342.1|13327.1|13342.1|13327.1|13339.3|13324.3|0
1649265120000|2022-04-06 17:12:00|13341.6|13326.6|13344.6|13329.6|13344.6|13329.6|13338.6|13323.6|1
1649265130000|2022-04-06 17:12:10|13345.2|13330.2|13343.6|13328.6|13345.2|13330.2|13343.6|13328.6|0
1649265140000|2022-04-06 17:12:20|13343.7|13328.7|13344.1|13329.1|13344.1|13329.1|13343.7|13328.7|0
1649265150000|2022-04-06 17:12:30|13343.1|13328.1|13343.1|13328.1|13343.1|13328.1|13343.1|13328.1|0
1649265160000|2022-04-06 17:12:40|13340.6|13325.6|13340.1|13325.1|13342.2|13327.2|13340.1|13325.1|3
1649265170000|2022-04-06 17:12:50|13340.7|13325.7|13342.7|13327.7|13343.2|13328.2|13340.7|13325.7|0
1649265180000|2022-04-06 17:13:00|13342.6|13327.6|13340.6|13325.6|13342.6|13327.6|13340.6|13325.6|0
1649265190000|2022-04-06 17:13:10|13341.7|13326.7|13337.1|13322.1|13341.7|13326.7|13337.1|13322.1|4
1649265200000|2022-04-06 17:13:20|13336.8|13321.8|13336.7|13321.7|13336.8|13321.8|13336.7|13321.7|0
1649265210000|2022-04-06 17:13:30|13337.1|13322.1|13335.6|13320.6|13337.1|13322.1|13335.6|13320.6|0
1649265220000|2022-04-06 17:13:40|13334.6|13319.6|13338.1|13323.1|13339.1|13324.1|13334.6|13319.6|1
1649265230000|2022-04-06 17:13:50|13337.6|13322.6|13337.6|13322.6|13337.6|13322.6|13337.6|13322.6|1
1649265240000|2022-04-06 17:14:00|13335.1|13320.1|13335.1|13320.1|13335.1|13320.1|13335.1|13320.1|1
1649265250000|2022-04-06 17:14:10|13335.6|13320.6|13333.8|13318.8|13336.6|13321.6|13333.8|13318.8|0
1649265260000|2022-04-06 17:14:20|13333.6|13318.6|13334.1|13319.1|13334.6|13319.6|13333|13318|0
1649265270000|2022-04-06 17:14:30|13334.6|13319.6|13333|13318|13334.6|13319.6|13333|13318|0
1649265280000|2022-04-06 17:14:40|||||||||3
1649265290000|2022-04-06 17:14:50|13332.5|13317.5|13333.1|13318.1|13333.1|13318.1|13332.5|13317.5|2
1649265300000|2022-04-06 17:15:00|13333.2|13318.2|13334.5|13319.5|13334.5|13319.5|13333.2|13318.2|3
1649265310000|2022-04-06 17:15:10|13340.1|13325.1|13342.1|13327.1|13342.1|13327.1|13340.1|13325.1|4
1649265320000|2022-04-06 17:15:20|13343.6|13328.6|13347.8|13332.8|13348.1|13333.1|13343.6|13328.6|6
1649265330000|2022-04-06 17:15:30|13347.5|13332.5|13345.6|13330.6|13348.1|13333.1|13345.1|13330.1|2
1649265340000|2022-04-06 17:15:40|13345.1|13330.1|13345|13330|13345.1|13330.1|13345|13330|0
1649265350000|2022-04-06 17:15:50|13345.9|13330.9|13345.2|13330.2|13349.2|13334.2|13345.2|13330.2|9
1649265360000|2022-04-06 17:16:00|13345.1|13330.1|13345.7|13330.7|13346.2|13331.2|13344.2|13329.2|0
1649265370000|2022-04-06 17:16:10|13345.5|13330.5|13345.5|13330.5|13345.6|13330.6|13345.2|13330.2|1
1649265380000|2022-04-06 17:16:20|13342.1|13327.1|13341.6|13326.6|13342.1|13327.1|13340.1|13325.1|1
1649265390000|2022-04-06 17:16:30|13341.9|13326.9|13342|13327|13344.1|13329.1|13341.2|13326.2|2
1649265400000|2022-04-06 17:16:40|13341.1|13326.1|13341.6|13326.6|13341.7|13326.7|13340.4|13325.4|3
1649265410000|2022-04-06 17:16:50|13340.6|13325.6|13340.2|13325.2|13340.7|13325.7|13340.1|13325.1|1
1649265420000|2022-04-06 17:17:00|13339.7|13324.7|13338.1|13323.1|13339.7|13324.7|13338.1|13323.1|1
1649265430000|2022-04-06 17:17:10|13338.2|13323.2|13339.5|13324.5|13339.5|13324.5|13338.2|13323.2|1
1649265440000|2022-04-06 17:17:20|13339.1|13324.1|13342.7|13327.7|13342.7|13327.7|13339.1|13324.1|2
1649265460000|2022-04-06 17:17:40|13343|13328|13338.6|13323.6|13343.7|13328.7|13338.1|13323.1|6
1649265470000|2022-04-06 17:17:50|13339|13324|13339.8|13324.8|13339.8|13324.8|13339|13324|0
1649265480000|2022-04-06 17:18:00|13339.1|13324.1|13339|13324|13340.1|13325.1|13338.1|13323.1|1
1649265490000|2022-04-06 17:18:10|13338.8|13323.8|13342.6|13327.6|13342.6|13327.6|13338.5|13323.5|6
1649265510000|2022-04-06 17:18:30|||||||||1
1649265520000|2022-04-06 17:18:40|13343.1|13328.1|13343.1|13328.1|13343.1|13328.1|13343|13328|5
1649265530000|2022-04-06 17:18:50|13346.9|13331.9|13345.2|13330.2|13347.1|13332.1|13345.2|13330.2|2
1649265540000|2022-04-06 17:19:00|13344.8|13329.8|13346.3|13331.3|13346.3|13331.3|13342.8|13327.8|4
1649265550000|2022-04-06 17:19:10|13346.1|13331.1|13345.7|13330.7|13346.1|13331.1|13345.7|13330.7|0
1649265560000|2022-04-06 17:19:20|13346.2|13331.2|13346.3|13331.3|13346.3|13331.3|13346.2|13331.2|0
1649265570000|2022-04-06 17:19:30|13347.1|13332.1|13347.4|13332.4|13347.4|13332.4|13347.1|13332.1|3
1649265580000|2022-04-06 17:19:40|13344.5|13329.5|13345.7|13330.7|13345.7|13330.7|13342.7|13327.7|14
1649265590000|2022-04-06 17:19:50|13345.9|13330.9|13338.6|13323.6|13345.9|13330.9|13337.8|13322.8|2
1649265600000|2022-04-06 17:20:00|13338.9|13323.9|13337.8|13322.8|13338.9|13323.9|13337.8|13322.8|0
1649265610000|2022-04-06 17:20:10|13338.6|13323.6|13338.6|13323.6|13338.6|13323.6|13337.7|13322.7|21
1649265620000|2022-04-06 17:20:20|13338.7|13323.7|13338.1|13323.1|13338.9|13323.9|13338.1|13323.1|1
1649265640000|2022-04-06 17:20:40|13338|13323|13338|13323|13338|13323|13338|13323|0
1649265650000|2022-04-06 17:20:50|13338.5|13323.5|13339|13324|13339|13324|13338.5|13323.5|2
1649265660000|2022-04-06 17:21:00|13338.5|13323.5|13334.9|13319.9|13338.5|13323.5|13330.9|13315.9|2
1649265670000|2022-04-06 17:21:10|13335.3|13320.3|13331.9|13316.9|13335.3|13320.3|13331.3|13316.3|17
1649265680000|2022-04-06 17:21:20|13331.7|13316.7|13331.8|13316.8|13331.8|13316.8|13330.8|13315.8|0
1649265710000|2022-04-06 17:21:50|13332.3|13317.3|13331.9|13316.9|13332.8|13317.8|13331.8|13316.8|1
1649265720000|2022-04-06 17:22:00|13332.3|13317.3|13330.8|13315.8|13332.3|13317.3|13330.8|13315.8|1
1649265730000|2022-04-06 17:22:10|13332.8|13317.8|13332.8|13317.8|13332.8|13317.8|13332.8|13317.8|2
1649265740000|2022-04-06 17:22:20|13334.6|13319.6|13338.3|13323.3|13338.9|13323.9|13334.6|13319.6|2
1649265760000|2022-04-06 17:22:40|13337.8|13322.8|13337.8|13322.8|13337.8|13322.8|13337.8|13322.8|26
1649265770000|2022-04-06 17:22:50|||||||||6
1649265780000|2022-04-06 17:23:00|13337|13322|13334.9|13319.9|13337|13322|13334.8|13319.8|3
1649265790000|2022-04-06 17:23:10|13334.5|13319.5|13333.6|13318.6|13335.4|13320.4|13333.6|13318.6|1
1649265800000|2022-04-06 17:23:20|13332.3|13317.3|13333.3|13318.3|13334.3|13319.3|13332.3|13317.3|11
1649265810000|2022-04-06 17:23:30|13333|13318|13332.3|13317.3|13333|13318|13332.1|13317.1|0
1649265820000|2022-04-06 17:23:40|13332|13317|13329.1|13314.1|13332|13317|13329.1|13314.1|4
1649265830000|2022-04-06 17:23:50|13329.8|13314.8|13333.1|13318.1|13333.9|13318.9|13329.8|13314.8|1
1649265840000|2022-04-06 17:24:00|13332.8|13317.8|13332.8|13317.8|13333.5|13318.5|13332.8|13317.8|3
1649265850000|2022-04-06 17:24:10|13332.9|13317.9|13332.8|13317.8|13333.9|13318.9|13332.6|13317.6|1
1649265860000|2022-04-06 17:24:20|13332.9|13317.9|13335.8|13320.8|13335.8|13320.8|13332.9|13317.9|1
1649265870000|2022-04-06 17:24:30|13335.4|13320.4|13335.8|13320.8|13335.8|13320.8|13335.4|13320.4|1
1649265890000|2022-04-06 17:24:50|||||||||1
1649265910000|2022-04-06 17:25:10|13336.3|13321.3|13336.3|13321.3|13336.3|13321.3|13336.3|13321.3|2
1649265920000|2022-04-06 17:25:20|13336.4|13321.4|13336.4|13321.4|13336.4|13321.4|13336.4|13321.4|0
1649265930000|2022-04-06 17:25:30|13336.8|13321.8|13340.9|13325.9|13340.9|13325.9|13336.8|13321.8|3
1649265940000|2022-04-06 17:25:40|13341.3|13326.3|13342.3|13327.3|13343.3|13328.3|13341.3|13326.3|2
1649265950000|2022-04-06 17:25:50|13342.5|13327.5|13342.3|13327.3|13342.9|13327.9|13342.3|13327.3|0
1649265960000|2022-04-06 17:26:00|13341.9|13326.9|13341.3|13326.3|13341.9|13326.9|13341.3|13326.3|0
1649265970000|2022-04-06 17:26:10|13341.4|13326.4|13341.3|13326.3|13341.8|13326.8|13341.3|13326.3|0
1649265980000|2022-04-06 17:26:20|13340.9|13325.9|13339.3|13324.3|13340.9|13325.9|13339.3|13324.3|1
1649265990000|2022-04-06 17:26:30|13340|13325|13340.8|13325.8|13340.8|13325.8|13340|13325|4
1649266010000|2022-04-06 17:26:50|13340.6|13325.6|13341.6|13326.6|13341.8|13326.8|13340.4|13325.4|0
1649266020000|2022-04-06 17:27:00|13341.3|13326.3|13338.8|13323.8|13341.3|13326.3|13338.8|13323.8|0
1649266030000|2022-04-06 17:27:10|13338.3|13323.3|13341.6|13326.6|13343.2|13328.2|13338.3|13323.3|2
1649266040000|2022-04-06 17:27:20|13340.1|13325.1|13340.1|13325.1|13340.1|13325.1|13340.1|13325.1|1
1649266050000|2022-04-06 17:27:30|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|13340.3|13325.3|2
1649266060000|2022-04-06 17:27:40|13340.6|13325.6|13340|13325|13340.6|13325.6|13340|13325|1
1649266070000|2022-04-06 17:27:50|13340.1|13325.1|13337.8|13322.8|13340.1|13325.1|13337.8|13322.8|22
1649266080000|2022-04-06 17:28:00|13337.4|13322.4|13340.1|13325.1|13340.1|13325.1|13337.4|13322.4|1
1649266090000|2022-04-06 17:28:10|13339.8|13324.8|13336.5|13321.5|13339.8|13324.8|13336.4|13321.4|3
1649266100000|2022-04-06 17:28:20|13336.9|13321.9|13336.4|13321.4|13336.9|13321.9|13336.1|13321.1|2
1649266110000|2022-04-06 17:28:30|13336.8|13321.8|13334.9|13319.9|13337.3|13322.3|13334.4|13319.4|3
1649266120000|2022-04-06 17:28:40|13336.2|13321.2|13338.3|13323.3|13339.5|13324.5|13336.2|13321.2|1
1649266130000|2022-04-06 17:28:50|13337.7|13322.7|13335.4|13320.4|13337.7|13322.7|13333.9|13318.9|0
1649266140000|2022-04-06 17:29:00|13335.8|13320.8|13333.3|13318.3|13335.8|13320.8|13332.8|13317.8|3
1649266150000|2022-04-06 17:29:10|13333|13318|13331.6|13316.6|13333|13318|13331.6|13316.6|6
1649266170000|2022-04-06 17:29:30|13332.3|13317.3|13332.3|13317.3|13332.3|13317.3|13332.3|13317.3|0
1649266200000|2022-04-06 17:30:00|13331.4|13316.4|13331.3|13316.3|13331.4|13316.4|13331.3|13316.3|1
1649266210000|2022-04-06 17:30:10|13331.6|13316.6|13331.6|13316.6|13331.6|13316.6|13331.6|13316.6|0
1649266230000|2022-04-06 17:30:30|13330.1|13315.1|13330.3|13315.3|13330.3|13315.3|13330.1|13315.1|1
1649266240000|2022-04-06 17:30:40|||||||||1
1649266250000|2022-04-06 17:30:50|13330.2|13315.2|13336.7|13321.7|13336.9|13321.9|13330.2|13315.2|37
1649266260000|2022-04-06 17:31:00|13335.7|13320.7|13334.2|13319.2|13336.4|13321.4|13334.2|13319.2|1
1649266270000|2022-04-06 17:31:10|13333.7|13318.7|13333.1|13318.1|13333.7|13318.7|13333.1|13318.1|53
1649266280000|2022-04-06 17:31:20|13333.2|13318.2|13332.6|13317.6|13333.2|13318.2|13332.6|13317.6|0
1649266290000|2022-04-06 17:31:30|13332.4|13317.4|13332.4|13317.4|13332.4|13317.4|13332.4|13317.4|3
1649266300000|2022-04-06 17:31:40|13333.2|13318.2|13333.2|13318.2|13333.4|13318.4|13333.2|13318.2|0
1649266310000|2022-04-06 17:31:50|13333|13318|13331.7|13316.7|13333|13318|13331.7|13316.7|3
1649266320000|2022-04-06 17:32:00|13332.2|13317.2|13330.1|13315.1|13332.7|13317.7|13330.1|13315.1|3
1649266330000|2022-04-06 17:32:10|13329.9|13314.9|13328.1|13313.1|13329.9|13314.9|13328.1|13313.1|5
1649266340000|2022-04-06 17:32:20|13328|13313|13326.6|13311.6|13328.1|13313.1|13326.6|13311.6|0
1649266350000|2022-04-06 17:32:30|13326.1|13311.1|13326.6|13311.6|13326.6|13311.6|13325.1|13310.1|7
1649266360000|2022-04-06 17:32:40|13328.5|13313.5|13328|13313|13328.5|13313.5|13327.5|13312.5|4
1649266370000|2022-04-06 17:32:50|13326.3|13311.3|13329.3|13314.3|13329.5|13314.5|13326.3|13311.3|4
1649266380000|2022-04-06 17:33:00|||||||||1
1649266390000|2022-04-06 17:33:10|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|1
1649266400000|2022-04-06 17:33:20|13332.4|13317.4|13329.5|13314.5|13333.6|13318.6|13329.5|13314.5|5
1649266420000|2022-04-06 17:33:40|13329.6|13314.6|13329.5|13314.5|13329.6|13314.6|13329.5|13314.5|0
1649266440000|2022-04-06 17:34:00|13329.6|13314.6|13329.5|13314.5|13330.1|13315.1|13329.2|13314.2|0
1649266450000|2022-04-06 17:34:10|13329.6|13314.6|13329.5|13314.5|13329.6|13314.6|13329.5|13314.5|0
1649266460000|2022-04-06 17:34:20|13329.6|13314.6|13329.6|13314.6|13329.6|13314.6|13329.6|13314.6|2
1649266470000|2022-04-06 17:34:30|13329.5|13314.5|13329.1|13314.1|13329.8|13314.8|13329.1|13314.1|10
1649266480000|2022-04-06 17:34:40|13328.7|13313.7|13327.7|13312.7|13328.7|13313.7|13327.7|13312.7|4
1649266490000|2022-04-06 17:34:50|13327.8|13312.8|13326.4|13311.4|13328.1|13313.1|13326.4|13311.4|47
1649266500000|2022-04-06 17:35:00|13326.6|13311.6|13327.1|13312.1|13327.1|13312.1|13326.6|13311.6|22
1649266520000|2022-04-06 17:35:20|||||||||3
1649266530000|2022-04-06 17:35:30|13332.4|13317.4|13331.9|13316.9|13332.4|13317.4|13331.6|13316.6|48
1649266540000|2022-04-06 17:35:40|13332.4|13317.4|13336.8|13321.8|13337.3|13322.3|13332.4|13317.4|9
1649266550000|2022-04-06 17:35:50|13336.3|13321.3|13335.3|13320.3|13336.3|13321.3|13335.3|13320.3|50
1649266560000|2022-04-06 17:36:00|13333.9|13318.9|13333.8|13318.8|13334.3|13319.3|13333.3|13318.3|7
1649266570000|2022-04-06 17:36:10|13334.2|13319.2|13334.8|13319.8|13335|13320|13334.2|13319.2|1
1649266580000|2022-04-06 17:36:20|13335.2|13320.2|13334.9|13319.9|13335.9|13320.9|13334.9|13319.9|0
1649266590000|2022-04-06 17:36:30|13335|13320|13334.3|13319.3|13335.4|13320.4|13334.3|13319.3|0
1649266600000|2022-04-06 17:36:40|13335.3|13320.3|13334.8|13319.8|13335.3|13320.3|13334.8|13319.8|0
1649266610000|2022-04-06 17:36:50|13336.5|13321.5|13336|13321|13337|13322|13336|13321|1
1649266620000|2022-04-06 17:37:00|13335.8|13320.8|13335.9|13320.9|13335.9|13320.9|13335.8|13320.8|0
1649266630000|2022-04-06 17:37:10|13336.3|13321.3|13335.3|13320.3|13336.3|13321.3|13335.3|13320.3|0
1649266640000|2022-04-06 17:37:20|13335.5|13320.5|13339.3|13324.3|13339.4|13324.4|13334.8|13319.8|5
1649266650000|2022-04-06 17:37:30|13338.5|13323.5|13335.9|13320.9|13340.3|13325.3|13335.9|13320.9|10
1649266660000|2022-04-06 17:37:40|13336.5|13321.5|13338.8|13323.8|13338.8|13323.8|13335.5|13320.5|4
1649266670000|2022-04-06 17:37:50|13338.9|13323.9|13337.3|13322.3|13339.3|13324.3|13337.3|13322.3|0
1649266680000|2022-04-06 17:38:00|13336.7|13321.7|13336|13321|13336.7|13321.7|13336|13321|0
1649266690000|2022-04-06 17:38:10|13335.5|13320.5|13333.5|13318.5|13335.5|13320.5|13333.5|13318.5|0
1649266700000|2022-04-06 17:38:20|13334.3|13319.3|13332.3|13317.3|13335|13320|13331.6|13316.6|1
1649266710000|2022-04-06 17:38:30|13332.4|13317.4|13331.5|13316.5|13332.6|13317.6|13331.3|13316.3|0
1649266720000|2022-04-06 17:38:40|13332.3|13317.3|13332.3|13317.3|13332.3|13317.3|13332.3|13317.3|0
1649266740000|2022-04-06 17:39:00|13331.9|13316.9|13330.8|13315.8|13331.9|13316.9|13330.8|13315.8|0
1649266750000|2022-04-06 17:39:10|13329.9|13314.9|13331.4|13316.4|13331.4|13316.4|13329.9|13314.9|2
1649266770000|2022-04-06 17:39:30|13329.2|13314.2|13326.5|13311.5|13329.2|13314.2|13326.5|13311.5|5
1649266780000|2022-04-06 17:39:40|13326.1|13311.1|13326.1|13311.1|13326.1|13311.1|13326.1|13311.1|2
1649266790000|2022-04-06 17:39:50|13325.8|13310.8|13325.8|13310.8|13325.8|13310.8|13325.8|13310.8|4
1649266800000|2022-04-06 17:40:00|13325.6|13310.6|13324.5|13309.5|13325.8|13310.8|13324.3|13309.3|12
1649266810000|2022-04-06 17:40:10|13325.3|13310.3|13326.9|13311.9|13326.9|13311.9|13325.3|13310.3|2
1649266820000|2022-04-06 17:40:20|13326.8|13311.8|13326.3|13311.3|13326.8|13311.8|13325.2|13310.2|2
1649266830000|2022-04-06 17:40:30|13326.1|13311.1|13326.3|13311.3|13326.3|13311.3|13325.9|13310.9|0
1649266840000|2022-04-06 17:40:40|13326.1|13311.1|13325.8|13310.8|13326.1|13311.1|13325.8|13310.8|0
1649266850000|2022-04-06 17:40:50|13326.3|13311.3|13326.3|13311.3|13326.3|13311.3|13326.3|13311.3|2
1649266860000|2022-04-06 17:41:00|13326.5|13311.5|13326.8|13311.8|13327.8|13312.8|13324.8|13309.8|2
1649266870000|2022-04-06 17:41:10|13327.3|13312.3|13326.9|13311.9|13327.3|13312.3|13325.3|13310.3|3
1649266880000|2022-04-06 17:41:20|13326.8|13311.8|13323.5|13308.5|13326.8|13311.8|13323|13308|1
1649266890000|2022-04-06 17:41:30|13322.6|13307.6|13322.6|13307.6|13322.6|13307.6|13322.6|13307.6|0
1649266900000|2022-04-06 17:41:40|13323|13308|13323.5|13308.5|13323.6|13308.6|13323|13308|2
1649266920000|2022-04-06 17:42:00|13323.1|13308.1|13326.9|13311.9|13327.2|13312.2|13322.3|13307.3|4
1649266930000|2022-04-06 17:42:10|13327.6|13312.6|13326.7|13311.7|13327.6|13312.6|13326.1|13311.1|3
1649266940000|2022-04-06 17:42:20|13326.6|13311.6|13327.2|13312.2|13327.6|13312.6|13326.4|13311.4|1
1649266950000|2022-04-06 17:42:30|13327.6|13312.6|13326|13311|13327.6|13312.6|13326|13311|4
1649266970000|2022-04-06 17:42:50|13328.9|13313.9|13330.6|13315.6|13331.3|13316.3|13328.9|13313.9|5
1649266980000|2022-04-06 17:43:00|13330.4|13315.4|13329.9|13314.9|13333.3|13318.3|13329.9|13314.9|2
1649266990000|2022-04-06 17:43:10|13330|13315|13324.3|13309.3|13330|13315|13323.9|13308.9|2
1649267000000|2022-04-06 17:43:20|13323.9|13308.9|13325|13310|13325|13310|13323.8|13308.8|3
1649267010000|2022-04-06 17:43:30|13326.5|13311.5|13325.3|13310.3|13326.5|13311.5|13325.3|13310.3|0
1649267020000|2022-04-06 17:43:40|13326.4|13311.4|13325.3|13310.3|13326.9|13311.9|13325.3|13310.3|5
1649267030000|2022-04-06 17:43:50|13324.8|13309.8|13322.5|13307.5|13324.8|13309.8|13322.5|13307.5|0
1649267040000|2022-04-06 17:44:00|13322.7|13307.7|13323.2|13308.2|13323.2|13308.2|13322.2|13307.2|0
1649267050000|2022-04-06 17:44:10|13326|13311|13326|13311|13326|13311|13326|13311|0
1649267060000|2022-04-06 17:44:20|13326.5|13311.5|13325.8|13310.8|13326.5|13311.5|13325|13310|1
1649267070000|2022-04-06 17:44:30|13325.4|13310.4|13325.4|13310.4|13325.4|13310.4|13324.9|13309.9|0
1649267090000|2022-04-06 17:44:50|13324.3|13309.3|13324.4|13309.4|13324.4|13309.4|13324.3|13309.3|0
1649267100000|2022-04-06 17:45:00|13324.6|13309.6|13325.4|13310.4|13325.4|13310.4|13324.6|13309.6|0
1649267110000|2022-04-06 17:45:10|||||||||2
1649267130000|2022-04-06 17:45:30|13325.9|13310.9|13325.9|13310.9|13325.9|13310.9|13325.9|13310.9|0
1649267140000|2022-04-06 17:45:40|13326.9|13311.9|13325.9|13310.9|13326.9|13311.9|13325.4|13310.4|1
1649267150000|2022-04-06 17:45:50|13326|13311|13324.5|13309.5|13326|13311|13324.4|13309.4|0
1649267160000|2022-04-06 17:46:00|13324.9|13309.9|13322.4|13307.4|13324.9|13309.9|13322.3|13307.3|1
1649267170000|2022-04-06 17:46:10|13322.2|13307.2|13319.7|13304.7|13322.2|13307.2|13319.7|13304.7|0
1649267180000|2022-04-06 17:46:20|13319.9|13304.9|13319.7|13304.7|13319.9|13304.9|13319.7|13304.7|0
1649267190000|2022-04-06 17:46:30|13317.9|13302.9|13317|13302|13317.9|13302.9|13316.9|13301.9|0
1649267200000|2022-04-06 17:46:40|13317.1|13302.1|13319.4|13304.4|13319.5|13304.5|13317.1|13302.1|5
1649267210000|2022-04-06 17:46:50|13319.2|13304.2|13318.9|13303.9|13319.2|13304.2|13318.9|13303.9|0
1649267220000|2022-04-06 17:47:00|13318.5|13303.5|13317.9|13302.9|13318.9|13303.9|13317.9|13302.9|1
1649267230000|2022-04-06 17:47:10|13317.4|13302.4|13320.2|13305.2|13324.9|13309.9|13317.4|13302.4|6
1649267240000|2022-04-06 17:47:20|13320.4|13305.4|13322.7|13307.7|13322.7|13307.7|13320.4|13305.4|1
1649267250000|2022-04-06 17:47:30|13322.2|13307.2|13321.2|13306.2|13322.2|13307.2|13321.2|13306.2|0
1649267260000|2022-04-06 17:47:40|13320.7|13305.7|13320.9|13305.9|13320.9|13305.9|13320.7|13305.7|1
1649267270000|2022-04-06 17:47:50|13321.7|13306.7|13323.2|13308.2|13323.9|13308.9|13321.7|13306.7|0
1649267280000|2022-04-06 17:48:00|13323.4|13308.4|13324.9|13309.9|13324.9|13309.9|13323.1|13308.1|2
1649267290000|2022-04-06 17:48:10|13325|13310|13324.1|13309.1|13325.2|13310.2|13324.1|13309.1|10
1649267300000|2022-04-06 17:48:20|13323.6|13308.6|13331.5|13316.5|13331.8|13316.8|13323.1|13308.1|7
1649267310000|2022-04-06 17:48:30|13331.1|13316.1|13330.1|13315.1|13331.1|13316.1|13330.1|13315.1|0
1649267340000|2022-04-06 17:49:00|13333.3|13318.3|13333.6|13318.6|13333.6|13318.6|13330.5|13315.5|6
1649267350000|2022-04-06 17:49:10|13333.4|13318.4|13332.8|13317.8|13333.4|13318.4|13331.5|13316.5|15
1649267360000|2022-04-06 17:49:20|13332.3|13317.3|13330.8|13315.8|13332.3|13317.3|13329.4|13314.4|1
1649267370000|2022-04-06 17:49:30|13330.6|13315.6|13330.2|13315.2|13330.6|13315.6|13330.2|13315.2|0
1649267380000|2022-04-06 17:49:40|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|13329.5|13314.5|0
1649267390000|2022-04-06 17:49:50|13329.6|13314.6|13329.9|13314.9|13330.4|13315.4|13329.6|13314.6|2
1649267400000|2022-04-06 17:50:00|13330.4|13315.4|13329|13314|13330.4|13315.4|13329|13314|0
1649267430000|2022-04-06 17:50:30|13329.1|13314.1|13328.2|13313.2|13329.1|13314.1|13328.2|13313.2|0
1649267440000|2022-04-06 17:50:40|13327.9|13312.9|13330|13315|13331|13316|13327.9|13312.9|5
1649267450000|2022-04-06 17:50:50|13329.8|13314.8|13329.6|13314.6|13329.9|13314.9|13329.6|13314.6|0
1649267460000|2022-04-06 17:51:00|13329.5|13314.5|13329.6|13314.6|13330.1|13315.1|13328.5|13313.5|2
1649267470000|2022-04-06 17:51:10|13329.4|13314.4|13329|13314|13329.4|13314.4|13329|13314|1
1649267480000|2022-04-06 17:51:20|13329.1|13314.1|13329.5|13314.5|13329.5|13314.5|13329.1|13314.1|0
1649267490000|2022-04-06 17:51:30|13329.6|13314.6|13329|13314|13329.6|13314.6|13329|13314|0
1649267500000|2022-04-06 17:51:40|13329.8|13314.8|13329.5|13314.5|13329.8|13314.8|13329.5|13314.5|1
1649267520000|2022-04-06 17:52:00|13329.6|13314.6|13329.6|13314.6|13329.6|13314.6|13329.6|13314.6|4
1649267540000|2022-04-06 17:52:20|13329.5|13314.5|13331.6|13316.6|13331.8|13316.8|13329.5|13314.5|2
1649267570000|2022-04-06 17:52:50|13331.8|13316.8|13331.8|13316.8|13331.8|13316.8|13331.8|13316.8|0
1649267580000|2022-04-06 17:53:00|13331.6|13316.6|13331.1|13316.1|13331.6|13316.6|13331.1|13316.1|0
1649267590000|2022-04-06 17:53:10|13330.7|13315.7|13327.6|13312.6|13330.7|13315.7|13327.6|13312.6|1
1649267600000|2022-04-06 17:53:20|13326.6|13311.6|13326.1|13311.1|13326.6|13311.6|13326.1|13311.1|0
1649267620000|2022-04-06 17:53:40|13326.7|13311.7|13327.4|13312.4|13327.4|13312.4|13326.5|13311.5|3
1649267630000|2022-04-06 17:53:50|13327.5|13312.5|13326.9|13311.9|13327.5|13312.5|13326.9|13311.9|0
1649267640000|2022-04-06 17:54:00|13326.5|13311.5|13326.5|13311.5|13326.5|13311.5|13326.5|13311.5|0
1649267650000|2022-04-06 17:54:10|13326.6|13311.6|13329.7|13314.7|13330.9|13315.9|13326.6|13311.6|1
1649267660000|2022-04-06 17:54:20|13329.5|13314.5|13329.9|13314.9|13329.9|13314.9|13329.5|13314.5|5
1649267670000|2022-04-06 17:54:30|13330.2|13315.2|13327.9|13312.9|13330.7|13315.7|13327.9|13312.9|4
1649267680000|2022-04-06 17:54:40|13328|13313|13327.9|13312.9|13328|13313|13327.9|13312.9|1
1649267690000|2022-04-06 17:54:50|13327.7|13312.7|13326.3|13311.3|13327.7|13312.7|13326.3|13311.3|0
1649267700000|2022-04-06 17:55:00|13326.5|13311.5|13326.5|13311.5|13326.5|13311.5|13326.5|13311.5|0
1649267710000|2022-04-06 17:55:10|13326.3|13311.3|13326.7|13311.7|13326.7|13311.7|13326.3|13311.3|1
1649267720000|2022-04-06 17:55:20|13326.6|13311.6|13323.2|13308.2|13326.6|13311.6|13323.2|13308.2|14
1649267730000|2022-04-06 17:55:30|13323|13308|13323|13308|13323|13308|13323|13308|2
1649267740000|2022-04-06 17:55:40|13322.7|13307.7|13326.6|13311.6|13328.1|13313.1|13322.7|13307.7|38
1649267750000|2022-04-06 17:55:50|13326.3|13311.3|13326.3|13311.3|13326.7|13311.7|13326.3|13311.3|10
1649267760000|2022-04-06 17:56:00|13326.9|13311.9|13327.5|13312.5|13328.3|13313.3|13326.9|13311.9|0
1649267770000|2022-04-06 17:56:10|13326.5|13311.5|13326.5|13311.5|13327|13312|13326.5|13311.5|0
1649267800000|2022-04-06 17:56:40|13326.2|13311.2|13326.7|13311.7|13326.7|13311.7|13326.2|13311.2|1
1649267810000|2022-04-06 17:56:50|13329.2|13314.2|13329.8|13314.8|13329.8|13314.8|13328.7|13313.7|3
1649267820000|2022-04-06 17:57:00|13330.2|13315.2|13330.2|13315.2|13330.2|13315.2|13330.2|13315.2|0
1649267830000|2022-04-06 17:57:10|13330.7|13315.7|13330.2|13315.2|13330.7|13315.7|13330.2|13315.2|0
1649267840000|2022-04-06 17:57:20|13330.5|13315.5|13331.7|13316.7|13331.7|13316.7|13330.5|13315.5|0
1649267850000|2022-04-06 17:57:30|13331.3|13316.3|13331.7|13316.7|13331.7|13316.7|13331.3|13316.3|3
1649267860000|2022-04-06 17:57:40|13330.2|13315.2|13329.8|13314.8|13330.2|13315.2|13329.2|13314.2|3
1649267870000|2022-04-06 17:57:50|13330.3|13315.3|13330.7|13315.7|13330.7|13315.7|13330.3|13315.3|0
1649267880000|2022-04-06 17:58:00|||||||||1
1649267890000|2022-04-06 17:58:10|13330.4|13315.4|13330.3|13315.3|13330.4|13315.4|13329.6|13314.6|2
1649267900000|2022-04-06 17:58:20|||||||||2
1649267910000|2022-04-06 17:58:30|13330.5|13315.5|13331.5|13316.5|13331.5|13316.5|13330.5|13315.5|2
1649267920000|2022-04-06 17:58:40|13332|13317|13332|13317|13332|13317|13332|13317|1
1649267930000|2022-04-06 17:58:50|13331.3|13316.3|13332.1|13317.1|13332.5|13317.5|13331.1|13316.1|4
1649267940000|2022-04-06 17:59:00|||||||||1
1649267950000|2022-04-06 17:59:10|13332.5|13317.5|13332|13317|13332.5|13317.5|13331.5|13316.5|24
1649267960000|2022-04-06 17:59:20|13331.9|13316.9|13328.7|13313.7|13332|13317|13326.7|13311.7|5
1649267970000|2022-04-06 17:59:30|13330.2|13315.2|13333|13318|13335.4|13320.4|13330.2|13315.2|2
1649267980000|2022-04-06 17:59:40|13332.5|13317.5|13332.5|13317.5|13333.6|13318.6|13331.3|13316.3|12
1649267990000|2022-04-06 17:59:50|13333.5|13318.5|13334.5|13319.5|13334.5|13319.5|13333.5|13318.5|0
1649268000000|2022-04-06 18:00:00|13334.2|13319.2|13330.8|13315.8|13334.2|13319.2|13330.5|13315.5|17
1649268010000|2022-04-06 18:00:10|13330.7|13315.7|13328.2|13313.2|13331.6|13316.6|13328.2|13313.2|1
1649268020000|2022-04-06 18:00:20|13330|13315|13333.7|13318.7|13334.1|13319.1|13330|13315|6
1649268030000|2022-04-06 18:00:30|13334.1|13319.1|13330|13315|13334.2|13319.2|13329|13314|39
1649268040000|2022-04-06 18:00:40|13330.2|13315.2|13331.1|13316.1|13331.1|13316.1|13329.9|13314.9|0
1649268050000|2022-04-06 18:00:50|13331.7|13316.7|13332.1|13317.1|13333.9|13318.9|13331.7|13316.7|6
1649268060000|2022-04-06 18:01:00|13331.7|13316.7|13329.2|13314.2|13331.7|13316.7|13329.2|13314.2|38
1649268070000|2022-04-06 18:01:10|13330.4|13315.4|13330.3|13315.3|13330.9|13315.9|13330.1|13315.1|4
1649268080000|2022-04-06 18:01:20|13330.1|13315.1|13330.5|13315.5|13330.6|13315.6|13330.1|13315.1|21
1649268090000|2022-04-06 18:01:30|13330.6|13315.6|13330.9|13315.9|13330.9|13315.9|13330.6|13315.6|3
1649268100000|2022-04-06 18:01:40|13330.8|13315.8|13333.5|13318.5|13333.5|13318.5|13330.6|13315.6|25
1649268110000|2022-04-06 18:01:50|13333.2|13318.2|13336.7|13321.7|13337.2|13322.2|13332.5|13317.5|27
1649268120000|2022-04-06 18:02:00|13336.9|13321.9|13337|13322|13338.4|13323.4|13336.9|13321.9|18
1649268130000|2022-04-06 18:02:10|13336.6|13321.6|13337.5|13322.5|13337.5|13322.5|13336.6|13321.6|1
1649268140000|2022-04-06 18:02:20|13337|13322|13339|13324|13339|13324|13337|13322|0
1649268150000|2022-04-06 18:02:30|13339.5|13324.5|13343.5|13328.5|13343.5|13328.5|13339.5|13324.5|37
1649268160000|2022-04-06 18:02:40|13344.5|13329.5|13345.8|13330.8|13345.8|13330.8|13344.5|13329.5|30
1649268170000|2022-04-06 18:02:50|13345.6|13330.6|13342.4|13327.4|13346.8|13331.8|13342.3|13327.3|9
1649268180000|2022-04-06 18:03:00|13342.5|13327.5|13345.4|13330.4|13345.4|13330.4|13342.5|13327.5|0
1649268200000|2022-04-06 18:03:20|13344.3|13329.3|13346.2|13331.2|13346.2|13331.2|13344.3|13329.3|34
1649268210000|2022-04-06 18:03:30|13347|13332|13348.8|13333.8|13349.2|13334.2|13347|13332|1
1649268220000|2022-04-06 18:03:40|13348.9|13333.9|13342.3|13327.3|13349.3|13334.3|13342.3|13327.3|5
1649268230000|2022-04-06 18:03:50|13342.8|13327.8|13342.3|13327.3|13343.8|13328.8|13341.5|13326.5|0
1649268240000|2022-04-06 18:04:00|13342.4|13327.4|13341.9|13326.9|13342.4|13327.4|13341.2|13326.2|11
1649268270000|2022-04-06 18:04:30|13341.5|13326.5|13337.5|13322.5|13341.5|13326.5|13337.5|13322.5|7
1649268280000|2022-04-06 18:04:40|13337.3|13322.3|13337.5|13322.5|13337.5|13322.5|13337.3|13322.3|11
1649268290000|2022-04-06 18:04:50|13336.9|13321.9|13334.3|13319.3|13336.9|13321.9|13332.7|13317.7|6
1649268300000|2022-04-06 18:05:00|13333.4|13318.4|13333.4|13318.4|13333.4|13318.4|13332.9|13317.9|15
1649268310000|2022-04-06 18:05:10|13333.8|13318.8|13332.5|13317.5|13333.8|13318.8|13327.1|13312.1|14
1649268320000|2022-04-06 18:05:20|13332.1|13317.1|13331.5|13316.5|13332.5|13317.5|13331.5|13316.5|1
1649268330000|2022-04-06 18:05:30|13331.1|13316.1|13330.3|13315.3|13331.1|13316.1|13330.1|13315.1|0
1649268340000|2022-04-06 18:05:40|13330.1|13315.1|13331|13316|13331.5|13316.5|13329.9|13314.9|6
1649268350000|2022-04-06 18:05:50|13331.5|13316.5|13332.5|13317.5|13332.5|13317.5|13331|13316|0
1649268360000|2022-04-06 18:06:00|13332.1|13317.1|13332.5|13317.5|13332.5|13317.5|13331|13316|12
1649268370000|2022-04-06 18:06:10|13331.4|13316.4|13331.8|13316.8|13331.8|13316.8|13331.4|13316.4|19
1649268380000|2022-04-06 18:06:20|13331.4|13316.4|13332.9|13317.9|13332.9|13317.9|13331.4|13316.4|2
1649268390000|2022-04-06 18:06:30|13332.5|13317.5|13332|13317|13332.5|13317.5|13332|13317|0
1649268400000|2022-04-06 18:06:40|13332.5|13317.5|13331.8|13316.8|13332.5|13317.5|13331.3|13316.3|1
1649268410000|2022-04-06 18:06:50|13332.2|13317.2|13333.8|13318.8|13333.8|13318.8|13332.2|13317.2|6
1649268420000|2022-04-06 18:07:00|13334.1|13319.1|13344.9|13329.9|13344.9|13329.9|13330.5|13315.5|11
1649268430000|2022-04-06 18:07:10|13343.6|13328.6|13340.9|13325.9|13343.6|13328.6|13339.7|13324.7|0
1649268440000|2022-04-06 18:07:20|13339.9|13324.9|13339.4|13324.4|13340.2|13325.2|13339.4|13324.4|39
1649268450000|2022-04-06 18:07:30|13342.1|13327.1|13343.6|13328.6|13343.6|13328.6|13342.1|13327.1|5
1649268460000|2022-04-06 18:07:40|13343.7|13328.7|13342.9|13327.9|13344.1|13329.1|13342.9|13327.9|0
1649268470000|2022-04-06 18:07:50|13341.8|13326.8|13345.5|13330.5|13347.8|13332.8|13341.8|13326.8|32
1649268480000|2022-04-06 18:08:00|13345.4|13330.4|13345.4|13330.4|13345.6|13330.6|13338.8|13323.8|15
1649268490000|2022-04-06 18:08:10|13343.7|13328.7|13340.3|13325.3|13343.7|13328.7|13340.3|13325.3|5
1649268500000|2022-04-06 18:08:20|13340.2|13325.2|13340.1|13325.1|13340.8|13325.8|13340.1|13325.1|5
1649268510000|2022-04-06 18:08:30|13340.2|13325.2|13339.4|13324.4|13340.2|13325.2|13339.3|13324.3|24
1649268520000|2022-04-06 18:08:40|13339.8|13324.8|13340.3|13325.3|13340.3|13325.3|13339.4|13324.4|10
1649268530000|2022-04-06 18:08:50|13339.8|13324.8|13340.3|13325.3|13340.3|13325.3|13339.8|13324.8|6
1649268540000|2022-04-06 18:09:00|13339.8|13324.8|13338.9|13323.9|13340.2|13325.2|13338.9|13323.9|11
1649268550000|2022-04-06 18:09:10|||||||||1
1649268560000|2022-04-06 18:09:20|13338.6|13323.6|13328.4|13313.4|13338.6|13323.6|13328.4|13313.4|7
1649268570000|2022-04-06 18:09:30|13327.9|13312.9|13327.2|13312.2|13327.9|13312.9|13327.2|13312.2|5
1649268580000|2022-04-06 18:09:40|13327.3|13312.3|13327.1|13312.1|13327.3|13312.3|13326.7|13311.7|4
1649268590000|2022-04-06 18:09:50|13328.7|13313.7|13327.3|13312.3|13329.7|13314.7|13327.3|13312.3|1
1649268600000|2022-04-06 18:10:00|13326.9|13311.9|13325.5|13310.5|13326.9|13311.9|13325.5|13310.5|22
1649268610000|2022-04-06 18:10:10|13325.2|13310.2|13325.9|13310.9|13325.9|13310.9|13325.2|13310.2|11
1649268620000|2022-04-06 18:10:20|||||||||1
1649268640000|2022-04-06 18:10:40|13326.3|13311.3|13327.8|13312.8|13328.2|13313.2|13325.3|13310.3|7
1649268650000|2022-04-06 18:10:50|13327.7|13312.7|13329.2|13314.2|13329.2|13314.2|13327.7|13312.7|5
1649268660000|2022-04-06 18:11:00|13331.3|13316.3|13335.2|13320.2|13337.8|13322.8|13331.3|13316.3|3
1649268670000|2022-04-06 18:11:10|13334.8|13319.8|13334.8|13319.8|13334.8|13319.8|13334.8|13319.8|13
1649268680000|2022-04-06 18:11:20|13334.3|13319.3|13344.9|13329.9|13350.1|13335.1|13333.2|13318.2|28
1649268690000|2022-04-06 18:11:30|13346.4|13331.4|13348.1|13333.1|13350.7|13335.7|13345|13330|13
1649268700000|2022-04-06 18:11:40|13345.7|13330.7|13345.1|13330.1|13345.9|13330.9|13344.9|13329.9|6
1649268710000|2022-04-06 18:11:50|13345.2|13330.2|13346.3|13331.3|13349.2|13334.2|13345.2|13330.2|5
1649268720000|2022-04-06 18:12:00|13348.1|13333.1|13345.1|13330.1|13350|13335|13344.6|13329.6|10
1649268730000|2022-04-06 18:12:10|13345.6|13330.6|13347.2|13332.2|13347.5|13332.5|13345.6|13330.6|9
1649268740000|2022-04-06 18:12:20|13346.7|13331.7|13351.7|13336.7|13351.7|13336.7|13346.7|13331.7|10
1649268750000|2022-04-06 18:12:30|13353.7|13338.7|13356.2|13341.2|13358.5|13343.5|13353.7|13338.7|4
1649268760000|2022-04-06 18:12:40|13356.1|13341.1|13354.5|13339.5|13356.4|13341.4|13354.5|13339.5|7
1649268770000|2022-04-06 18:12:50|13360|13345|13360.2|13345.2|13360.7|13345.7|13359.7|13344.7|17
1649268780000|2022-04-06 18:13:00|13360.6|13345.6|13364.2|13349.2|13364.2|13349.2|13360.6|13345.6|27
1649268790000|2022-04-06 18:13:10|13364.5|13349.5|13365|13350|13365|13350|13364.1|13349.1|6
1649268800000|2022-04-06 18:13:20|13363.9|13348.9|13359.1|13344.1|13363.9|13348.9|13357|13342|5
1649268810000|2022-04-06 18:13:30|13360|13345|13358|13343|13362.9|13347.9|13358|13343|15
1649268820000|2022-04-06 18:13:40|13358.3|13343.3|13355.9|13340.9|13358.3|13343.3|13355|13340|8
1649268830000|2022-04-06 18:13:50|13356.4|13341.4|13357.4|13342.4|13357.9|13342.9|13356.4|13341.4|12
1649268840000|2022-04-06 18:14:00|13357.9|13342.9|13352.6|13337.6|13357.9|13342.9|13352.6|13337.6|113
1649268850000|2022-04-06 18:14:10|13352.7|13337.7|13352.1|13337.1|13353.3|13338.3|13344.8|13329.8|102
1649268860000|2022-04-06 18:14:20|13352.3|13337.3|13344.8|13329.8|13352.4|13337.4|13344.8|13329.8|102
1649268870000|2022-04-06 18:14:30|13344.6|13329.6|13343.7|13328.7|13345.6|13330.6|13343.2|13328.2|90
1649268880000|2022-04-06 18:14:40|13343.2|13328.2|13345.2|13330.2|13345.7|13330.7|13343.1|13328.1|87
1649268890000|2022-04-06 18:14:50|13344.9|13329.9|13354.2|13339.2|13354.2|13339.2|13344.4|13329.4|149
1649268900000|2022-04-06 18:15:00|13354|13339|13352.5|13337.5|13356.2|13341.2|13352.5|13337.5|18
1649268910000|2022-04-06 18:15:10|13352.3|13337.3|13351.1|13336.1|13354.3|13339.3|13351.1|13336.1|18
1649268920000|2022-04-06 18:15:20|13351.5|13336.5|13354.1|13339.1|13354.1|13339.1|13349.7|13334.7|24
1649268930000|2022-04-06 18:15:30|13353.8|13338.8|13355|13340|13355|13340|13353.5|13338.5|0
1649268940000|2022-04-06 18:15:40|13355.7|13340.7|13353.9|13338.9|13357.6|13342.6|13353.8|13338.8|1
1649268950000|2022-04-06 18:15:50|13355.8|13340.8|13355.8|13340.8|13355.8|13340.8|13355.8|13340.8|1
1649268960000|2022-04-06 18:16:00|13355.9|13340.9|13356|13341|13357.8|13342.8|13355.9|13340.9|3
1649268970000|2022-04-06 18:16:10|13357.4|13342.4|13355.9|13340.9|13357.4|13342.4|13355.9|13340.9|0
1649268980000|2022-04-06 18:16:20|13355.8|13340.8|13352.8|13337.8|13355.8|13340.8|13352.3|13337.3|6
1649268990000|2022-04-06 18:16:30|13352.6|13337.6|13350.8|13335.8|13352.6|13337.6|13350.8|13335.8|0
1649269000000|2022-04-06 18:16:40|13348.3|13333.3|13348.5|13333.5|13348.5|13333.5|13347.6|13332.6|11
1649269010000|2022-04-06 18:16:50|13349.2|13334.2|13356.2|13341.2|13356.2|13341.2|13348.9|13333.9|25
1649269020000|2022-04-06 18:17:00|13354|13339|13356.6|13341.6|13356.6|13341.6|13353.6|13338.6|5
1649269030000|2022-04-06 18:17:10|13357.2|13342.2|13357.4|13342.4|13357.9|13342.9|13357.2|13342.2|1
1649269050000|2022-04-06 18:17:30|13355.5|13340.5|13357.4|13342.4|13357.4|13342.4|13355.5|13340.5|0
1649269060000|2022-04-06 18:17:40|13359.8|13344.8|13359.5|13344.5|13360.1|13345.1|13359.5|13344.5|3
1649269070000|2022-04-06 18:17:50|13359|13344|13357|13342|13359|13344|13356.3|13341.3|1
1649269080000|2022-04-06 18:18:00|13356.6|13341.6|13356.9|13341.9|13357.9|13342.9|13356.3|13341.3|6
1649269090000|2022-04-06 18:18:10|13357.7|13342.7|13356.5|13341.5|13357.7|13342.7|13356|13341|1
1649269100000|2022-04-06 18:18:20|13356|13341|13357.4|13342.4|13357.4|13342.4|13356|13341|0
1649269110000|2022-04-06 18:18:30|13358.3|13343.3|13357.9|13342.9|13358.3|13343.3|13357.9|13342.9|2
1649269120000|2022-04-06 18:18:40|13355.6|13340.6|13355.6|13340.6|13355.6|13340.6|13355.6|13340.6|1
1649269130000|2022-04-06 18:18:50|13356.2|13341.2|13355.6|13340.6|13357.8|13342.8|13355.5|13340.5|1
1649269140000|2022-04-06 18:19:00|13356.4|13341.4|13355.6|13340.6|13356.8|13341.8|13355.6|13340.6|19
1649269170000|2022-04-06 18:19:30|13355.5|13340.5|13355.1|13340.1|13355.5|13340.5|13355.1|13340.1|0
1649269180000|2022-04-06 18:19:40|13354.4|13339.4|13353.4|13338.4|13357.1|13342.1|13353.4|13338.4|18
1649269190000|2022-04-06 18:19:50|13354.4|13339.4|13356.8|13341.8|13361.3|13346.3|13354.4|13339.4|6
1649293200000|2022-04-07 01:00:00|13354|13339|13366.1|13341.1|13366.4|13344.1|13354|13339|6
1649293210000|2022-04-07 01:00:10|13365.7|13340.7|13368.2|13343.2|13368.2|13343.2|13365.7|13340.7|12
1649293220000|2022-04-07 01:00:20|13368.7|13343.7|13374.3|13349.3|13377.5|13349.8|13368.7|13340|39
1649293230000|2022-04-07 01:00:30|13374.2|13349.2|13374.2|13349.2|13374.2|13349.2|13374.2|13349.2|0
1649293240000|2022-04-07 01:00:40|13373.8|13348.8|13377.1|13352.1|13383.5|13352.1|13373.8|13344.8|21
1649293250000|2022-04-07 01:00:50|13376.5|13351.5|13376.5|13351.5|13377.1|13352.1|13376.5|13351.5|3
1649293260000|2022-04-07 01:01:00|13375|13350|13375|13350|13375|13350|13375|13350|1
1649293270000|2022-04-07 01:01:10|13376.5|13351.5|13371.3|13356.3|13376.5|13356.3|13364.5|13349.5|2
1649293280000|2022-04-07 01:01:20|13371.2|13356.2|13372|13357|13372|13357|13371.2|13356.2|0
1649293290000|2022-04-07 01:01:30|13372.1|13357.1|13371.7|13356.7|13375.8|13360.8|13371.7|13356.7|2
1649293300000|2022-04-07 01:01:40|13370.2|13355.2|13370.2|13355.2|13370.2|13355.2|13370.2|13355.2|0
1649293310000|2022-04-07 01:01:50|13371|13356|13368|13353|13371|13356|13368|13353|3
1649293320000|2022-04-07 01:02:00|13368.1|13353.1|13366|13351|13368.5|13353.5|13366|13351|0
1649293330000|2022-04-07 01:02:10|13366.2|13351.2|13366.1|13351.1|13366.2|13351.2|13366.1|13351.1|1
1649293340000|2022-04-07 01:02:20|13366.2|13351.2|13373.4|13348.4|13373.4|13353.1|13366.1|13348.4|2
1649293350000|2022-04-07 01:02:30|13366.4|13351.4|13366.9|13351.9|13372|13352.6|13366.4|13347|3
1649293360000|2022-04-07 01:02:40|13366.4|13351.4|13371.2|13356.2|13371.8|13356.8|13365.9|13350.9|0
1649293380000|2022-04-07 01:03:00|13374.1|13359.1|13372.4|13357.4|13374.1|13359.1|13372.4|13357.4|8
1649293410000|2022-04-07 01:03:30|13372.3|13357.3|13370.9|13355.9|13372.3|13357.3|13370.9|13355.9|0
1649293420000|2022-04-07 01:03:40|13370.8|13355.8|13363.8|13348.8|13370.8|13355.8|13363.8|13348.8|0
1649293430000|2022-04-07 01:03:50|13363.9|13348.9|13366.9|13351.9|13370.8|13353.3|13362.9|13345.8|2
1649293440000|2022-04-07 01:04:00|13366.8|13351.8|13365.9|13350.9|13366.8|13351.8|13365.9|13350.9|0
1649293450000|2022-04-07 01:04:10|13366.1|13351.1|13367.8|13352.8|13367.9|13352.9|13365.9|13350.9|0
1649293460000|2022-04-07 01:04:20|13366.9|13351.9|13366.4|13351.4|13367.4|13352.4|13366.4|13351.4|0
1649293500000|2022-04-07 01:05:00|13366.9|13351.9|13366.9|13351.9|13366.9|13351.9|13366.9|13351.9|1
1649293530000|2022-04-07 01:05:30|13366.4|13351.4|13366.9|13351.9|13366.9|13351.9|13366.4|13351.4|0
1649293550000|2022-04-07 01:05:50|13365.7|13350.7|13366.1|13351.1|13366.6|13351.6|13365.7|13350.7|0
1649293570000|2022-04-07 01:06:10|13364.6|13349.6|13362.8|13347.8|13364.8|13349.8|13362.4|13347.4|1
1649293580000|2022-04-07 01:06:20|13362.6|13347.6|13362.8|13347.8|13362.8|13347.8|13362.6|13347.6|0
1649293590000|2022-04-07 01:06:30|13362.4|13347.4|13348.3|13333.3|13362.4|13347.4|13347.6|13332.6|31
1649293600000|2022-04-07 01:06:40|13347.7|13332.7|13347.3|13332.3|13347.7|13332.7|13347.3|13332.3|0
1649293650000|2022-04-07 01:07:30|13345.3|13330.3|13347.4|13332.4|13347.9|13332.9|13345.3|13330.3|2
1649293660000|2022-04-07 01:07:40|13346.3|13331.3|13346.3|13331.3|13346.3|13331.3|13346.3|13331.3|0
1649293670000|2022-04-07 01:07:50|13351.4|13336.4|13351.9|13336.9|13351.9|13336.9|13351.4|13336.4|2
1649293700000|2022-04-07 01:08:20|13354.9|13339.9|13354.9|13339.9|13354.9|13339.9|13354.9|13339.9|0
1649293710000|2022-04-07 01:08:30|13351.9|13336.9|13351.9|13336.9|13355.4|13340.4|13351.9|13336.9|0
1649293720000|2022-04-07 01:08:40|||||||||1
1649293730000|2022-04-07 01:08:50|13352.3|13337.3|13352.4|13337.4|13352.4|13337.4|13352.3|13337.3|2
1649293800000|2022-04-07 01:10:00|13352.9|13337.9|13352.9|13337.9|13352.9|13337.9|13352.9|13337.9|1
1649293860000|2022-04-07 01:11:00|13352.5|13337.5|13353.4|13328.4|13353.4|13337.5|13352.4|13328.4|2
1649293870000|2022-04-07 01:11:10|13345.3|13330.3|13349.4|13334.4|13349.4|13334.4|13345.3|13330.3|1
1649293950000|2022-04-07 01:12:30|13348.1|13333.1|13346.1|13331.1|13348.1|13333.1|13344.8|13329.8|1
1649293960000|2022-04-07 01:12:40|13349.8|13334.8|13349.8|13334.8|13349.8|13334.8|13349.8|13334.8|0
1649293990000|2022-04-07 01:13:10|13349.4|13334.4|13349.4|13334.4|13349.4|13334.4|13349.4|13334.4|0
1649294020000|2022-04-07 01:13:40|13348.1|13333.1|13350.3|13335.3|13350.3|13335.3|13344.8|13329.8|1
1649294070000|2022-04-07 01:14:30|13349.9|13334.9|13349.9|13334.9|13349.9|13334.9|13349.9|13334.9|0
1649294100000|2022-04-07 01:15:00|13348.9|13333.9|13349.4|13334.4|13349.4|13334.4|13348.9|13333.9|1
1649294140000|2022-04-07 01:15:40|13349.8|13334.8|13349.8|13334.8|13349.8|13334.8|13349.8|13334.8|1
1649294170000|2022-04-07 01:16:10|13348.3|13333.3|13347.6|13332.6|13348.3|13333.3|13347.6|13332.6|1
1649294190000|2022-04-07 01:16:30|13347.3|13332.3|13346.1|13331.1|13347.3|13332.3|13346.1|13331.1|0
1649294200000|2022-04-07 01:16:40|13345.3|13330.3|13344.3|13329.3|13345.3|13330.3|13344.3|13329.3|0
1649294220000|2022-04-07 01:17:00|13344|13329|13354.8|13329.8|13354.8|13331.2|13339.8|13324.8|3
1649294250000|2022-04-07 01:17:30|13354.7|13329.7|13355.3|13330.3|13355.3|13330.3|13354.7|13329.7|1
1649294320000|2022-04-07 01:18:40|13354.9|13329.9|13341.4|13326.4|13354.9|13332.8|13341.4|13326.4|18
1649294350000|2022-04-07 01:19:10|13340.6|13315.6|13340.8|13315.8|13340.8|13316.8|13331.8|13312.8|2
1649294380000|2022-04-07 01:19:40|13332.8|13317.8|13332.8|13317.8|13332.8|13317.8|13332.8|13317.8|0
1649294400000|2022-04-07 01:20:00|13329.3|13314.3|13332.8|13317.8|13332.8|13317.8|13327.8|13312.8|1
1649294460000|2022-04-07 01:21:00|13332.3|13317.3|13332.8|13317.8|13332.8|13317.8|13332.3|13317.3|0
1649294470000|2022-04-07 01:21:10|13327.9|13312.9|13329.2|13314.2|13329.2|13314.2|13327.9|13312.9|1
1649294480000|2022-04-07 01:21:20|13332.9|13317.9|13333.4|13308.4|13333.4|13317.9|13332.9|13308.4|2
1649294510000|2022-04-07 01:21:50|13333.5|13308.5|13333.4|13308.4|13333.9|13308.9|13333.4|13308.4|0
1649294520000|2022-04-07 01:22:00|13333.5|13308.5|13333.4|13308.4|13333.9|13308.9|13333.4|13308.4|0
1649294530000|2022-04-07 01:22:10|13333.9|13308.9|13333.9|13308.9|13333.9|13308.9|13333.9|13308.9|0
1649294550000|2022-04-07 01:22:30|13333.5|13308.5|13333.7|13308.7|13334.2|13309.2|13333.5|13308.5|1
1649294580000|2022-04-07 01:23:00|13334.2|13309.2|13334.2|13309.2|13334.2|13309.2|13334.2|13309.2|0
1649294600000|2022-04-07 01:23:20|13333.7|13308.7|13333.7|13308.7|13333.7|13308.7|13333.7|13308.7|0
1649294620000|2022-04-07 01:23:40|13327.2|13312.2|13327.9|13312.9|13333.4|13312.9|13321.2|13306.2|1
1649294650000|2022-04-07 01:24:10|13333.4|13308.4|13333.4|13308.4|13333.4|13308.4|13333.4|13308.4|0
1649294700000|2022-04-07 01:25:00|13326.8|13311.8|13332.6|13307.6|13332.6|13311.8|13320.9|13305.9|1
1649294710000|2022-04-07 01:25:10|13333.4|13308.4|13333.4|13308.4|13333.4|13308.4|13333.4|13308.4|0
1649294740000|2022-04-07 01:25:40|13333|13308|13333|13308|13333|13308|13333|13308|10
1649294750000|2022-04-07 01:25:50|||||||||1
1649294760000|2022-04-07 01:26:00|13333.4|13308.4|13333.4|13308.4|13333.4|13308.4|13333.4|13308.4|0
1649294770000|2022-04-07 01:26:10|13322.4|13307.4|13333.4|13308.4|13333.4|13311.6|13322.1|13307.1|1
1649294850000|2022-04-07 01:27:30|13326.8|13311.8|13333.4|13308.4|13333.4|13311.8|13321.4|13306.4|1
1649294910000|2022-04-07 01:28:30|13333.9|13308.9|13333.7|13308.7|13333.9|13308.9|13333.5|13308.5|1
1649294920000|2022-04-07 01:28:40|13333.4|13308.4|13333.4|13308.4|13333.4|13311.8|13323.9|13308.4|1
1649294950000|2022-04-07 01:29:10|13333.9|13308.9|13333.9|13308.9|13333.9|13308.9|13333.9|13308.9|0
1649294970000|2022-04-07 01:29:30|13333.4|13308.4|13333.4|13308.4|13333.4|13308.4|13333.4|13308.4|0
1649294980000|2022-04-07 01:29:40|13333.9|13308.9|13333.9|13308.9|13333.9|13308.9|13333.9|13308.9|0
1649295000000|2022-04-07 01:30:00|13321.4|13306.4|13333.4|13308.4|13333.4|13308.4|13320.9|13305.9|1
1649295010000|2022-04-07 01:30:10|13333.3|13308.3|13333.3|13308.3|13333.3|13308.3|13333.3|13308.3|0
1649295030000|2022-04-07 01:30:30|13333.8|13308.8|13333.3|13308.3|13333.8|13308.8|13333.3|13308.3|0
1649295040000|2022-04-07 01:30:40|13333.5|13308.5|13333.8|13308.8|13333.8|13308.8|13333.5|13308.5|2
1649295060000|2022-04-07 01:31:00|13334.2|13309.2|13334.2|13309.2|13334.2|13309.2|13334.2|13309.2|0
1649295070000|2022-04-07 01:31:10|13324.2|13309.3|13324.3|13309.3|13324.3|13309.3|13324.2|13309.3|0
1649295090000|2022-04-07 01:31:30|13324.7|13309.7|13324.7|13309.7|13324.7|13309.7|13324.7|13309.7|0
1649295150000|2022-04-07 01:32:30|13324.6|13309.6|13324.2|13309.2|13324.6|13309.6|13324.2|13309.2|0
1649295220000|2022-04-07 01:33:40|13324|13309|13329.3|13314.3|13334.2|13314.3|13323|13307.2|5
1649295230000|2022-04-07 01:33:50|13329.7|13314.7|13330.7|13315.7|13330.7|13315.7|13329.7|13314.7|2
1649295280000|2022-04-07 01:34:40|13329.6|13314.6|13329.6|13314.6|13329.6|13314.6|13329.6|13314.6|1
1649295300000|2022-04-07 01:35:00|13330.7|13315.7|13326.2|13311.2|13330.7|13315.7|13323.3|13308.3|3
1649295320000|2022-04-07 01:35:20|13325.7|13310.7|13325.7|13310.7|13325.7|13310.7|13325.7|13310.7|1
1649295350000|2022-04-07 01:35:50|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|0
1649295360000|2022-04-07 01:36:00|13325.8|13310.8|13325.7|13310.7|13325.8|13310.8|13325.7|13310.7|1
1649295370000|2022-04-07 01:36:10|13324.4|13309.4|13326.2|13311.2|13326.2|13311.2|13320.7|13305.7|1
1649295450000|2022-04-07 01:37:30|13325.8|13310.8|13325.8|13310.8|13325.8|13310.8|13325.7|13310.7|1
1649295460000|2022-04-07 01:37:40|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|0
1649295520000|2022-04-07 01:38:40|13325.8|13310.8|13325.7|13310.7|13326.1|13311.1|13325.7|13310.7|1
1649295550000|2022-04-07 01:39:10|13325.8|13310.8|13326.2|13311.2|13326.2|13311.2|13325.8|13310.8|0
1649295600000|2022-04-07 01:40:00|13325.7|13310.7|13325.8|13310.8|13325.8|13310.8|13325.7|13310.7|1
1649295610000|2022-04-07 01:40:10|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|0
1649295670000|2022-04-07 01:41:10|13325.7|13310.7|13326.2|13311.2|13326.2|13311.2|13325.7|13310.7|1
1649295680000|2022-04-07 01:41:20|13325.7|13310.7|13325.7|13310.7|13325.7|13310.7|13325.7|13310.7|0
1649295700000|2022-04-07 01:41:40|13325.8|13310.8|13326.2|13311.2|13326.2|13311.2|13325.8|13310.8|0
1649295710000|2022-04-07 01:41:50|13326.1|13311.1|13325.7|13310.7|13326.1|13311.1|13325.7|13310.7|0
1649295720000|2022-04-07 01:42:00|13325.8|13310.8|13325.8|13310.8|13325.8|13310.8|13325.8|13310.8|2
1649295730000|2022-04-07 01:42:10|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|0
1649295750000|2022-04-07 01:42:30|||||||||2
1649295760000|2022-04-07 01:42:40|13326.5|13311.5|13326.5|13311.5|13326.5|13311.5|13326.5|13311.5|0
1649295770000|2022-04-07 01:42:50|13325.7|13310.7|13325.8|13310.8|13325.8|13310.8|13325.7|13310.7|0
1649295780000|2022-04-07 01:43:00|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|13326.2|13311.2|0
1649295820000|2022-04-07 01:43:40|13325.7|13310.7|13325.7|13310.7|13325.7|13310.7|13325.7|13310.7|1
1649295840000|2022-04-07 01:44:00|13325.3|13310.3|13325.3|13310.3|13325.3|13310.3|13325.3|13310.3|0
1649295900000|2022-04-07 01:45:00|13324.1|13309.1|13326.5|13311.5|13326.5|13311.5|13324.1|13309.1|2
1649295910000|2022-04-07 01:45:10|13325.8|13310.8|13325.8|13310.8|13325.8|13310.8|13325.8|13310.8|0
1649295940000|2022-04-07 01:45:40|13325.4|13310.4|13325.8|13310.8|13325.8|13310.8|13324.9|13309.9|4
1649295960000|2022-04-07 01:46:00|13325.3|13310.3|13325.3|13310.3|13325.3|13310.3|13325.3|13310.3|2
1649295970000|2022-04-07 01:46:10|13324.9|13309.9|13324.4|13309.4|13324.9|13309.9|13324.4|13309.4|4
1649295980000|2022-04-07 01:46:20|13323.3|13308.3|13322.8|13307.8|13323.3|13308.3|13322.8|13307.8|6
1649295990000|2022-04-07 01:46:30|13322.4|13307.4|13322.4|13307.4|13322.4|13307.4|13322.4|13307.4|0
1649296000000|2022-04-07 01:46:40|13325.8|13300.8|13326.3|13301.3|13326.9|13301.9|13324.3|13299.3|1
1649296010000|2022-04-07 01:46:50|13326.7|13301.7|13326.5|13301.5|13326.7|13301.7|13326.5|13301.5|1
1649296030000|2022-04-07 01:47:10|13325.8|13300.8|13325.8|13300.8|13325.8|13300.8|13325.8|13300.8|0
1649296040000|2022-04-07 01:47:20|13325.5|13300.5|13318.5|13303.5|13325.5|13303.5|13318.5|13298.7|0
1649296050000|2022-04-07 01:47:30|13315|13300|13320.3|13295.3|13320.3|13300|13311|13295.3|2
1649296070000|2022-04-07 01:47:50|13320.5|13295.5|13321.8|13296.8|13321.8|13296.8|13320.5|13295.5|0
1649296080000|2022-04-07 01:48:00|13321|13296|13321|13296|13321|13296|13321|13296|0
1649296130000|2022-04-07 01:48:50|13316.8|13301.8|13316.8|13301.8|13316.8|13301.8|13316.8|13301.8|0
1649296150000|2022-04-07 01:49:10|13315.8|13300.8|13318.8|13293.8|13320.8|13300.8|13315.8|13293.4|4
1649296170000|2022-04-07 01:49:30|13318.7|13293.7|13318.4|13293.4|13318.7|13293.7|13318.4|13293.4|1
1649296180000|2022-04-07 01:49:40|13318.8|13293.8|13318.8|13293.8|13318.8|13293.8|13318.8|13293.8|0
1649296200000|2022-04-07 01:50:00|13311.7|13296.7|13318.3|13293.3|13318.4|13296.7|13311.7|13293.3|1
1649296230000|2022-04-07 01:50:30|13318.8|13293.8|13318.8|13293.8|13318.8|13293.8|13318.8|13293.8|0
1649296320000|2022-04-07 01:52:00|13318|13293|13317.9|13292.9|13318|13293|13317.9|13292.9|6
1649296330000|2022-04-07 01:52:10|13315.7|13290.7|13321|13283.5|13321|13290.7|13315.7|13283.5|4
1649296350000|2022-04-07 01:52:30|13307.7|13292.7|13301.8|13286.8|13307.7|13292.7|13301.8|13286.8|1
1649296490000|2022-04-07 01:54:50|13320.5|13283|13320.5|13283|13320.5|13283|13320.5|13283|4
1649296500000|2022-04-07 01:55:00|13320.1|13282.6|13320.5|13283|13320.5|13291|13303.4|13282.6|1
1649296560000|2022-04-07 01:56:00|13295.8|13280.8|13319.1|13281.6|13319.1|13287.7|13295.8|13280.1|13
1649296650000|2022-04-07 01:57:30|13305.8|13290.8|13319.1|13281.6|13319.1|13290.8|13299.9|13275.4|1
1649296670000|2022-04-07 01:57:50|13318.7|13281.2|13305.5|13280.5|13318.7|13285.6|13300.6|13279.8|9
1649296680000|2022-04-07 01:58:00|13305.1|13280.1|13304.8|13279.8|13305.1|13280.1|13304.8|13279.8|7
1649296690000|2022-04-07 01:58:10|||||||||3
1649296700000|2022-04-07 01:58:20|13303.8|13278.8|13303.8|13278.8|13303.8|13278.8|13303.8|13278.8|3
1649296740000|2022-04-07 01:59:00|13297.6|13282.6|13291.1|13276.1|13297.6|13282.6|13291.1|13276.1|0
1649296760000|2022-04-07 01:59:20|13292.3|13277.3|13291.6|13276.6|13292.3|13277.3|13291.6|13276.6|1
1649296770000|2022-04-07 01:59:30|13291.3|13276.3|13289.9|13274.9|13291.3|13276.3|13289.9|13274.9|1
1649296780000|2022-04-07 01:59:40|13289.8|13274.8|13289.9|13274.9|13289.9|13274.9|13289.5|13274.5|2
1649296800000|2022-04-07 02:00:00|13290.3|13275.3|13303.3|13278.3|13304.9|13281.6|13290.3|13275.3|3
1649296810000|2022-04-07 02:00:10|13304.8|13279.8|13303.9|13278.9|13304.8|13279.8|13303.8|13278.8|1
1649296820000|2022-04-07 02:00:20|13303.8|13278.8|13303.8|13278.8|13303.8|13278.8|13303.8|13278.8|0
1649296860000|2022-04-07 02:01:00|13299.4|13284.4|13314.4|13276.9|13318.1|13284.4|13299.4|13276.9|6
1649296950000|2022-04-07 02:02:30|13293.5|13278.5|13311.2|13273.7|13311.2|13283.3|13293.5|13273.7|1
1649297000000|2022-04-07 02:03:20|||||||||1
1649297050000|2022-04-07 02:04:10|13310.9|13273.4|13310.9|13273.4|13310.9|13273.4|13310.9|13273.4|0
1649297100000|2022-04-07 02:05:00|13302.1|13277.1|13310.9|13273.4|13310.9|13277.1|13302.1|13273.4|1
1649297150000|2022-04-07 02:05:50|13311|13273.5|13311.4|13273.9|13311.4|13273.9|13311|13273.5|0
1649297160000|2022-04-07 02:06:00|13311.7|13274.2|13293.5|13278.5|13311.7|13278.5|13293.5|13274.2|0
1649297220000|2022-04-07 02:07:00|13293.3|13278.3|13293|13278|13293.3|13278.3|13293|13278|0
1649297230000|2022-04-07 02:07:10|||||||||1
1649297250000|2022-04-07 02:07:30|13293.3|13278.3|13293.8|13278.8|13293.8|13278.8|13293.3|13278.3|1
1649297260000|2022-04-07 02:07:40|13293.5|13278.5|13293.5|13278.5|13293.5|13278.5|13293.5|13278.5|0
1649297350000|2022-04-07 02:09:10|13287.5|13272.5|13301.6|13276.6|13302|13278|13287.5|13272.5|14
1649297360000|2022-04-07 02:09:20|13301.1|13276.1|13290.2|13275.2|13307.1|13277.2|13290.2|13269.6|0
1649297370000|2022-04-07 02:09:30|13290.1|13275.1|13290.5|13275.5|13290.6|13275.6|13290.1|13275.1|0
1649297400000|2022-04-07 02:10:00|13289|13274|13290.5|13275.5|13290.5|13275.5|13288.7|13273.7|1
1649297410000|2022-04-07 02:10:10|13290.1|13275.1|13290.1|13275.1|13290.1|13275.1|13290.1|13275.1|0
1649297470000|2022-04-07 02:11:10|13286.6|13271.6|13286.6|13271.6|13286.6|13271.6|13286.6|13271.6|1
1649297480000|2022-04-07 02:11:20|13287.7|13272.7|13290.1|13275.1|13290.1|13275.1|13287.7|13272.7|59
1649297500000|2022-04-07 02:11:40|||||||||1
1649297510000|2022-04-07 02:11:50|13289.8|13274.8|13290.1|13275.1|13290.1|13275.1|13289.8|13274.8|0
1649297520000|2022-04-07 02:12:00|13293.6|13278.6|13299.7|13274.7|13299.8|13278.6|13293.6|13274.7|12
1649297540000|2022-04-07 02:12:20|13299.8|13274.8|13294.8|13279.8|13299.8|13279.8|13294.8|13274.7|0
1649297550000|2022-04-07 02:12:30|13293.2|13278.2|13294.8|13279.8|13294.8|13279.8|13290.1|13275.1|1
1649297620000|2022-04-07 02:13:40|13295.6|13280.6|13295.6|13280.6|13295.6|13280.6|13295.6|13280.6|0
1649297680000|2022-04-07 02:14:40|13295.2|13280.2|13295.2|13280.2|13295.2|13280.2|13295.2|13280.2|0
1649297690000|2022-04-07 02:14:50|13296.3|13281.3|13296.3|13281.3|13296.3|13281.3|13296.3|13281.3|2
1649297700000|2022-04-07 02:15:00|13295.8|13280.8|13296.3|13281.3|13296.3|13281.3|13294.3|13279.3|1
1649297720000|2022-04-07 02:15:20|13296.2|13281.2|13296.3|13281.3|13296.3|13281.3|13296.2|13281.2|0
1649297730000|2022-04-07 02:15:30|13295.8|13280.8|13295.8|13280.8|13295.8|13280.8|13295.8|13280.8|0
1649297850000|2022-04-07 02:17:30|13295|13280|13291.2|13276.2|13295|13280|13291.2|13276.2|0
1649297860000|2022-04-07 02:17:40|13290.8|13275.8|13290.8|13275.8|13290.8|13275.8|13290.8|13275.8|0
1649297960000|2022-04-07 02:19:20|13295.3|13280.3|13295.3|13280.3|13295.3|13280.3|13295.3|13280.3|1
1649297970000|2022-04-07 02:19:30|13295.4|13280.4|13295.8|13280.8|13295.9|13280.9|13295.4|13280.4|0
1649297990000|2022-04-07 02:19:50|13296.3|13281.3|13296.3|13281.3|13296.3|13281.3|13296.3|13281.3|0
1649298000000|2022-04-07 02:20:00|13295.3|13280.3|13293.3|13278.3|13295.3|13280.3|13292.3|13277.3|1
1649298010000|2022-04-07 02:20:10|13296.3|13281.3|13296.3|13281.3|13296.3|13281.3|13296.3|13281.3|0
1649298090000|2022-04-07 02:21:30|13296.2|13281.2|13295.9|13280.9|13296.2|13281.2|13295.9|13280.9|0
1649298100000|2022-04-07 02:21:40|13296.3|13281.3|13295.3|13280.3|13296.3|13281.3|13295.3|13280.3|0
1649298130000|2022-04-07 02:22:10|13295.5|13280.5|13295.5|13280.5|13295.5|13280.5|13295.5|13280.5|0
1649298150000|2022-04-07 02:22:30|13295.9|13280.9|13295.5|13280.5|13295.9|13280.9|13295.5|13280.5|1
1649298210000|2022-04-07 02:23:30|13298|13283|13298.2|13283.2|13298.2|13283.2|13298|13283|0
1649298220000|2022-04-07 02:23:40|13299|13284|13299|13284|13299|13284|13299|13284|0
1649298300000|2022-04-07 02:25:00|||||||||1
1649298420000|2022-04-07 02:27:00|13298.5|13283.5|13298.5|13283.5|13298.5|13283.5|13298.5|13283.5|0
1649298450000|2022-04-07 02:27:30|13297.8|13282.8|13297.5|13282.5|13297.8|13282.8|13297.5|13282.5|1
1649298620000|2022-04-07 02:30:20|13297.4|13282.4|13297|13282|13297.4|13282.4|13297|13282|0
1649298630000|2022-04-07 02:30:30|13296.5|13281.5|13295.5|13280.5|13296.6|13281.6|13295.5|13280.5|0
1649298640000|2022-04-07 02:30:40|13298.1|13283.1|13302.3|13287.3|13308|13293|13298.1|13283.1|5
1649298650000|2022-04-07 02:30:50|13294.5|13279.5|13291.6|13276.6|13294.5|13279.5|13291.6|13276.6|1
1649298660000|2022-04-07 02:31:00|13291.3|13276.3|13291.3|13276.3|13291.3|13276.3|13291.3|13276.3|1
1649298670000|2022-04-07 02:31:10|13291.6|13276.6|13291.6|13276.6|13291.6|13276.6|13291.6|13276.6|0
1649298700000|2022-04-07 02:31:40|13288.3|13273.3|13287.1|13272.1|13288.3|13273.3|13287.1|13272.1|3
1649298710000|2022-04-07 02:31:50|||||||||1
1649298730000|2022-04-07 02:32:10|||||||||6
1649298740000|2022-04-07 02:32:20|||||||||2
1649298810000|2022-04-07 02:33:30|13287|13272|13299.6|13274.6|13299.6|13274.6|13287|13272|24
1649298820000|2022-04-07 02:33:40|13290.1|13275.1|13290.1|13275.1|13290.1|13275.1|13290.1|13275.1|0
1649298940000|2022-04-07 02:35:40|13292|13277|13292|13277|13292|13277|13292|13277|0
1649298960000|2022-04-07 02:36:00|13291.2|13276.2|13290.1|13275.1|13291.2|13276.2|13290.1|13275.1|0
1649298970000|2022-04-07 02:36:10|||||||||1
1649299140000|2022-04-07 02:39:00|13290|13275|13290|13275|13290|13275|13289.6|13274.6|0
1649299150000|2022-04-07 02:39:10|13289.6|13274.6|13289.6|13274.6|13289.6|13274.6|13289.6|13274.6|0
1649299220000|2022-04-07 02:40:20|13290|13275|13290|13275|13290|13275|13290|13275|41
1649299230000|2022-04-07 02:40:30|13289.6|13274.6|13289.6|13274.6|13289.6|13274.6|13289.6|13274.6|0
1649299290000|2022-04-07 02:41:30|13288.8|13273.8|13288.8|13273.8|13288.8|13273.8|13288.8|13273.8|1
1649299300000|2022-04-07 02:41:40|13288.5|13273.5|13288.5|13273.5|13288.5|13273.5|13288.5|13273.5|0
1649299320000|2022-04-07 02:42:00|||||||||1
1649299330000|2022-04-07 02:42:10|13288.3|13273.3|13288.5|13273.5|13288.5|13273.5|13288.3|13273.3|1
1649299360000|2022-04-07 02:42:40|13288.3|13273.3|13288.3|13273.3|13288.3|13273.3|13288.3|13273.3|1
1649299370000|2022-04-07 02:42:50|13288.5|13273.5|13288.5|13273.5|13288.5|13273.5|13288.5|13273.5|0
1649299400000|2022-04-07 02:43:20|13288.3|13273.3|13288.3|13273.3|13288.3|13273.3|13288.3|13273.3|2
1649299410000|2022-04-07 02:43:30|13288.5|13273.5|13288.2|13273.2|13288.5|13273.5|13288.1|13273.1|10
1649299420000|2022-04-07 02:43:40|13288.1|13273.1|13288.2|13273.2|13288.2|13273.2|13288.1|13273.1|1
1649299430000|2022-04-07 02:43:50|13290.1|13275.1|13291|13276|13296|13276|13290.1|13270.8|2
1649299530000|2022-04-07 02:45:30|13286.1|13271.1|13286.1|13271.1|13286.1|13271.1|13286.1|13271.1|0
1649299600000|2022-04-07 02:46:40|13286.2|13271.2|13285.8|13270.8|13286.2|13271.2|13285.8|13270.8|0
1649299620000|2022-04-07 02:47:00|13285.7|13270.7|13285.8|13270.8|13286.1|13271.1|13285.7|13270.7|0
1649299640000|2022-04-07 02:47:20|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|1
1649299660000|2022-04-07 02:47:40|||||||||10
1649299670000|2022-04-07 02:47:50|13285.3|13270.3|13285.3|13270.3|13285.3|13270.3|13285.3|13270.3|0
1649299680000|2022-04-07 02:48:00|13285|13270|13278.9|13263.9|13285|13270|13278.9|13263.9|19
1649299690000|2022-04-07 02:48:10|13278.2|13263.2|13278.2|13263.2|13278.2|13263.2|13278.2|13263.2|0
1649299740000|2022-04-07 02:49:00|13277.8|13262.8|13276.8|13261.8|13277.8|13262.8|13276.8|13261.8|0
1649299760000|2022-04-07 02:49:20|13272|13257|13272|13257|13272|13257|13272|13257|15
1649299770000|2022-04-07 02:49:30|13271.8|13256.8|13271.8|13256.8|13271.8|13256.8|13271.8|13256.8|0
1649299780000|2022-04-07 02:49:40|13272|13257|13272|13257|13272|13257|13272|13257|0
1649299790000|2022-04-07 02:49:50|13271.8|13256.8|13271.8|13256.8|13271.8|13256.8|13271.8|13256.8|1
1649299900000|2022-04-07 02:51:40|13270.5|13255.5|13272.3|13257.3|13272.3|13257.3|13270.5|13255.5|14
1649299920000|2022-04-07 02:52:00|13277.2|13262.2|13262.8|13247.8|13277.2|13262.2|13262.8|13247.8|56
1649299930000|2022-04-07 02:52:10|||||||||6
1649299970000|2022-04-07 02:52:50|13262.9|13247.9|13263.3|13248.3|13263.3|13248.3|13262.9|13247.9|0
1649300010000|2022-04-07 02:53:30|13262.8|13247.8|13262.8|13247.8|13262.8|13247.8|13262.8|13247.8|0
1649300020000|2022-04-07 02:53:40|13262.9|13247.9|13262.9|13247.9|13262.9|13247.9|13262.9|13247.9|0
1649300070000|2022-04-07 02:54:30|13262.1|13247.1|13259.9|13244.9|13262.1|13247.1|13259.9|13244.9|0
1649300110000|2022-04-07 02:55:10|||||||||18
1649300140000|2022-04-07 02:55:40|13261.8|13246.8|13262.4|13247.4|13262.4|13247.4|13261.8|13246.8|1
1649300180000|2022-04-07 02:56:20|13266.1|13251.1|13270.9|13245.9|13270.9|13251.1|13266.1|13245.9|1
1649300190000|2022-04-07 02:56:30|13262.4|13247.4|13262.4|13247.4|13262.4|13247.4|13262.4|13247.4|0
1649300200000|2022-04-07 02:56:40|13269.1|13244.1|13271|13246|13274.4|13249.4|13269.1|13244.1|3
1649300210000|2022-04-07 02:56:50|13270.5|13245.5|13270.5|13245.5|13270.5|13245.5|13270.5|13245.5|1
1649300300000|2022-04-07 02:58:20|13268.5|13253.5|13279.4|13254.4|13279.4|13255|13268.5|13253.5|0
1649300310000|2022-04-07 02:58:30|13279|13254|13280.7|13243.2|13284.1|13254|13277.5|13243.2|0
1649300400000|2022-04-07 03:00:00|13281|13243.5|13278|13253|13281.7|13253|13278|13243.5|1
1649300410000|2022-04-07 03:00:10|13278.1|13253.1|13275|13260|13280|13260|13273|13253|0
1649300420000|2022-04-07 03:00:20|13278|13253|13275.5|13260.5|13279.5|13260.5|13273.5|13253|0
1649300430000|2022-04-07 03:00:30|13276.5|13261.5|13275.5|13260.5|13276.5|13261.5|13275.5|13260.5|1
1649300440000|2022-04-07 03:00:40|13278|13263|13275.5|13260.5|13279.5|13264.5|13275.5|13260.5|0
1649300450000|2022-04-07 03:00:50|13278|13263|13278|13263|13278|13263|13278|13263|0
1649300530000|2022-04-07 03:02:10|13278.4|13263.4|13279.5|13264.5|13279.5|13264.5|13278.4|13263.4|1
1649300560000|2022-04-07 03:02:40|||||||||1
1649300640000|2022-04-07 03:04:00|13279.6|13264.6|13279.6|13264.6|13279.6|13264.6|13279.6|13264.6|0
1649300670000|2022-04-07 03:04:30|13279.5|13264.5|13279.3|13264.3|13279.5|13264.5|13279.3|13264.3|0
1649300680000|2022-04-07 03:04:40|13279|13264|13279|13264|13279|13264|13279|13264|0
1649300820000|2022-04-07 03:07:00|||||||||2
1649300840000|2022-04-07 03:07:20|13275|13260|13263.5|13248.5|13275|13260|13263.5|13246.5|4
1649300890000|2022-04-07 03:08:10|13271.5|13246.5|13271.5|13246.5|13271.5|13246.5|13271.5|13246.5|2
1649300910000|2022-04-07 03:08:30|13272|13247|13271.5|13246.5|13272|13247|13271.5|13246.5|2
1649300940000|2022-04-07 03:09:00|13271.6|13246.6|13271.6|13246.6|13271.6|13246.6|13271.6|13246.6|0
1649300950000|2022-04-07 03:09:10|13273.7|13248.7|13273.7|13248.7|13273.7|13248.7|13273.7|13248.7|1
1649300970000|2022-04-07 03:09:30|13271.1|13246.1|13271.1|13246.1|13271.1|13246.1|13271.1|13246.1|0
1649301010000|2022-04-07 03:10:10|13266.3|13251.3|13271.1|13246.1|13271.1|13251.3|13266.3|13246.1|0
1649301160000|2022-04-07 03:12:40|13266.3|13251.3|13266.3|13251.3|13266.3|13251.3|13266.3|13251.3|0
1649301170000|2022-04-07 03:12:50|13271.1|13246.1|13271.1|13246.1|13271.1|13246.1|13271.1|13246.1|0
1649301290000|2022-04-07 03:14:50|13271.2|13246.2|13271.2|13246.2|13271.2|13246.2|13271.2|13246.2|0
1649301300000|2022-04-07 03:15:00|13266.3|13251.3|13266.3|13251.3|13266.3|13251.3|13266.3|13251.3|0
1649301310000|2022-04-07 03:15:10|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|0
1649301740000|2022-04-07 03:22:20|||||||||1
1649302030000|2022-04-07 03:27:10|||||||||1
1649302040000|2022-04-07 03:27:20|||||||||2
1649302160000|2022-04-07 03:29:20|13269|13254|13269|13254|13269|13254|13269|13254|0
1649302180000|2022-04-07 03:29:40|13268.9|13253.9|13269|13254|13269|13254|13268.9|13253.9|0
1649302360000|2022-04-07 03:32:40|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|13268.9|13253.9|6
1649302420000|2022-04-07 03:33:40|||||||||1
1649302840000|2022-04-07 03:40:40|13268.8|13253.8|13268.8|13253.8|13268.8|13253.8|13268.8|13253.8|0
1649303100000|2022-04-07 03:45:00|13268.3|13253.3|13267.3|13252.3|13268.3|13253.3|13267.3|13252.3|5
1649303220000|2022-04-07 03:47:00|13268.8|13253.8|13268.8|13253.8|13268.8|13253.8|13268.8|13253.8|2
1649303240000|2022-04-07 03:47:20|13274.7|13249.7|13276.5|13251.5|13276.5|13251.5|13274.7|13249.7|0
1649303260000|2022-04-07 03:47:40|13276.6|13251.6|13276.6|13251.6|13276.6|13251.6|13276.6|13251.6|0
1649303370000|2022-04-07 03:49:30|13276.9|13251.9|13276.9|13251.9|13276.9|13251.9|13276.9|13251.9|0
1649303400000|2022-04-07 03:50:00|13272.1|13257.1|13273.9|13258.9|13273.9|13258.9|13272.1|13257.1|0
1649303410000|2022-04-07 03:50:10|13274.3|13259.3|13274.3|13259.3|13274.3|13259.3|13274.3|13259.3|0
1649303420000|2022-04-07 03:50:20|13272.8|13257.8|13272.8|13257.8|13272.8|13257.8|13272.8|13257.8|0
1649303430000|2022-04-07 03:50:30|13273.2|13258.2|13274.3|13259.3|13274.3|13259.3|13273.2|13258.2|0
1649303440000|2022-04-07 03:50:40|13274.7|13259.7|13275.8|13260.8|13275.8|13260.8|13274.7|13259.7|0
1649303450000|2022-04-07 03:50:50|13274.3|13259.3|13274.3|13259.3|13274.3|13259.3|13274.3|13259.3|0
1649303500000|2022-04-07 03:51:40|13272.2|13257.2|13272.1|13257.1|13272.2|13257.2|13272.1|13257.1|0
1649303630000|2022-04-07 03:53:50|13272.2|13257.2|13272.2|13257.2|13272.2|13257.2|13272.2|13257.2|0
1649303870000|2022-04-07 03:57:50|13272.3|13257.3|13272.3|13257.3|13272.3|13257.3|13272.3|13257.3|0
1649303890000|2022-04-07 03:58:10|13272.2|13257.2|13272.2|13257.2|13272.2|13257.2|13272.2|13257.2|0
1649303920000|2022-04-07 03:58:40|13272|13257|13271.9|13256.9|13272|13257|13271.9|13256.9|0
1649304120000|2022-04-07 04:02:00|13272.3|13257.3|13272.3|13257.3|13272.3|13257.3|13272.3|13257.3|0
1649304130000|2022-04-07 04:02:10|||||||||14
1649304160000|2022-04-07 04:02:40|13274.3|13259.3|13273.9|13258.9|13274.3|13259.3|13273.9|13258.9|3
1649304410000|2022-04-07 04:06:50|13277.2|13262.2|13281.3|13266.3|13281.3|13266.3|13277.2|13262.2|2
1649304550000|2022-04-07 04:09:10|13281.2|13266.2|13281.2|13266.2|13281.2|13266.2|13281.2|13266.2|0
1649304630000|2022-04-07 04:10:30|13281.4|13266.4|13281.4|13266.4|13281.4|13266.4|13281.4|13266.4|0
1649304640000|2022-04-07 04:10:40|13281.7|13266.7|13281.7|13266.7|13281.7|13266.7|13281.7|13266.7|0
1649304670000|2022-04-07 04:11:10|13284.2|13269.2|13282|13267|13284.4|13269.4|13281.9|13266.9|0
1649304680000|2022-04-07 04:11:20|13283|13268|13283|13268|13283|13268|13283|13268|0
1649304720000|2022-04-07 04:12:00|13282.9|13267.9|13282.9|13267.9|13282.9|13267.9|13282.9|13267.9|0
1649304750000|2022-04-07 04:12:30|13282.4|13267.4|13282.4|13267.4|13282.4|13267.4|13282.4|13267.4|0
1649305030000|2022-04-07 04:17:10|13282.3|13267.3|13282.3|13267.3|13282.3|13267.3|13282.3|13267.3|0
1649305120000|2022-04-07 04:18:40|13281.8|13266.8|13281.8|13266.8|13281.8|13266.8|13281.8|13266.8|0
1649305160000|2022-04-07 04:19:20|13284.2|13269.2|13284.5|13269.5|13284.5|13269.5|13284.2|13269.2|1
1649305170000|2022-04-07 04:19:30|13289|13274|13288.8|13273.8|13289|13274|13288.8|13273.8|0
1649305190000|2022-04-07 04:19:50|13292.3|13277.3|13292.3|13277.3|13292.3|13277.3|13292.3|13277.3|0
1649305200000|2022-04-07 04:20:00|13292.5|13277.5|13294.8|13279.8|13294.8|13279.8|13292.5|13277.5|8
1649305240000|2022-04-07 04:20:40|13294.7|13279.7|13294.7|13279.7|13294.7|13279.7|13294.7|13279.7|1
1649305260000|2022-04-07 04:21:00|13299.2|13274.2|13297.2|13272.2|13299.2|13274.2|13297.2|13272.2|0
1649305290000|2022-04-07 04:21:30|13302.8|13265.3|13301|13263.5|13302.8|13265.3|13301|13263.5|0
1649305300000|2022-04-07 04:21:40|13294.8|13269.8|13294.8|13269.8|13294.8|13269.8|13294.8|13269.8|0
1649305320000|2022-04-07 04:22:00|13301|13263.5|13301|13263.5|13301|13263.5|13301|13263.5|0
1649305330000|2022-04-07 04:22:10|13302|13264.5|13295.2|13270.2|13302|13270.2|13295.2|13264.5|2
1649305340000|2022-04-07 04:22:20|13294.8|13279.8|13294.8|13279.8|13294.8|13279.8|13294.8|13279.8|0
1649305360000|2022-04-07 04:22:40|13295.6|13280.6|13295.6|13280.6|13295.6|13280.6|13295.6|13280.6|0
1649305370000|2022-04-07 04:22:50|13297.6|13282.6|13298|13283|13298|13283|13297.6|13282.6|0
1649305410000|2022-04-07 04:23:30|13299.5|13284.5|13299.5|13284.5|13299.5|13284.5|13299.5|13284.5|0
1649305430000|2022-04-07 04:23:50|13297.7|13282.7|13297.2|13282.2|13297.7|13282.7|13297.2|13282.2|0
1649305440000|2022-04-07 04:24:00|13296.8|13281.8|13295.3|13280.3|13296.8|13281.8|13295.3|13280.3|0
1649305470000|2022-04-07 04:24:30|13295.5|13280.5|13295.2|13280.2|13295.5|13280.5|13295.2|13280.2|0
1649305700000|2022-04-07 04:28:20|13297.8|13282.8|13300.8|13285.8|13303.8|13285.8|13297.8|13278.3|1
1649305730000|2022-04-07 04:28:50|13303.8|13288.8|13303.9|13288.9|13303.9|13288.9|13303.8|13288.8|0
1649305750000|2022-04-07 04:29:10|13306.3|13291.3|13306.3|13291.3|13306.3|13291.3|13306.3|13291.3|0
1649305800000|2022-04-07 04:30:00|13306.2|13291.2|13306.2|13291.2|13306.2|13291.2|13306.2|13291.2|0
1649305830000|2022-04-07 04:30:30|13303.8|13288.8|13303.7|13288.7|13303.8|13288.8|13303.7|13288.7|0
1649305860000|2022-04-07 04:31:00|13306.2|13281.2|13306.2|13281.2|13306.2|13281.2|13306.2|13281.2|0
1649305900000|2022-04-07 04:31:40|13305.8|13280.8|13305.8|13280.8|13305.8|13280.8|13305.8|13280.8|0
1649306310000|2022-04-07 04:38:30|13311.9|13274.4|13305.8|13280.8|13311.9|13280.8|13305.8|13274.4|0
1649306730000|2022-04-07 04:45:30|13305.7|13280.7|13305.7|13280.7|13305.7|13280.7|13305.7|13280.7|0
1649306760000|2022-04-07 04:46:00|||||||||11
1649306920000|2022-04-07 04:48:40|13295.7|13280.6|13295.7|13280.7|13295.7|13280.7|13295.6|13280.6|0
1649306930000|2022-04-07 04:48:50|13295.1|13280.1|13295.1|13280.1|13295.1|13280.1|13295.1|13280.1|1
1649306950000|2022-04-07 04:49:10|13295.2|13280.2|13295.2|13280.2|13295.2|13280.2|13295.2|13280.2|0
1649307340000|2022-04-07 04:55:40|13295|13280|13293.1|13278.1|13295|13280|13293.1|13278.1|0
1649307350000|2022-04-07 04:55:50|13292.6|13277.6|13292.6|13277.6|13293.1|13278.1|13292.6|13277.6|0
1649307480000|2022-04-07 04:58:00|13292.2|13277.2|13289.6|13274.6|13292.2|13277.2|13289.6|13274.6|2
1649307510000|2022-04-07 04:58:30|13287.2|13272.2|13287.2|13272.2|13287.2|13272.2|13287.2|13272.2|0
1649307610000|2022-04-07 05:00:10|13287.1|13272.1|13287.1|13272.1|13287.1|13272.1|13287.1|13272.1|0
1649307630000|2022-04-07 05:00:30|13285.7|13270.7|13290.1|13265.1|13290.2|13270.7|13285.7|13265.1|0
1649307750000|2022-04-07 05:02:30|13288.1|13273.1|13288.1|13273.1|13288.1|13273.1|13288.1|13273.1|0
1649307760000|2022-04-07 05:02:40|||||||||1
1649307780000|2022-04-07 05:03:00|13290.6|13265.6|13290.6|13265.6|13290.6|13265.6|13290.6|13265.6|0
1649307810000|2022-04-07 05:03:30|13289.7|13264.7|13289.7|13264.7|13289.7|13264.7|13289.7|13264.7|0
1649307950000|2022-04-07 05:05:50|13284.1|13269.1|13284.1|13269.1|13284.1|13269.1|13284.1|13269.1|0
1649307970000|2022-04-07 05:06:10|13284|13269|13284|13269|13284|13269|13284|13269|0
1649308030000|2022-04-07 05:07:10|13283.7|13268.7|13283.7|13268.7|13283.7|13268.7|13283.7|13268.7|0
1649308110000|2022-04-07 05:08:30|13284|13269|13284|13269|13284|13269|13284|13269|0
1649308310000|2022-04-07 05:11:50|13284.4|13269.4|13284.5|13269.5|13284.5|13269.5|13284.4|13269.4|6
1649308530000|2022-04-07 05:15:30|13283.5|13268.5|13283.5|13268.5|13283.5|13268.5|13283.5|13268.5|0
1649308550000|2022-04-07 05:15:50|13283.3|13268.3|13282.5|13267.5|13283.3|13268.3|13282.5|13267.5|0
1649308560000|2022-04-07 05:16:00|13282.8|13267.8|13283.1|13268.1|13283.1|13268.1|13282.8|13267.8|0
1649308630000|2022-04-07 05:17:10|13282.6|13267.6|13282.6|13267.6|13282.6|13267.6|13282.6|13267.6|0
1649308650000|2022-04-07 05:17:30|13282.5|13267.5|13282|13267|13282.5|13267.5|13282|13267|0
1649308660000|2022-04-07 05:17:40|13281.6|13266.6|13281.6|13266.6|13281.6|13266.6|13281.6|13266.6|0
1649308670000|2022-04-07 05:17:50|13281|13266|13281|13266|13281|13266|13281|13266|0
1649309250000|2022-04-07 05:27:30|||||||||5
1649309400000|2022-04-07 05:30:00|13281.1|13266.1|13281|13266|13281.1|13266.1|13281|13266|1
1649309410000|2022-04-07 05:30:10|13280.6|13265.6|13272.2|13257.2|13280.6|13265.6|13272.2|13257.2|4
1649309430000|2022-04-07 05:30:30|13277|13252|13277|13252|13277|13252|13277|13252|0
1649309440000|2022-04-07 05:30:40|13276.6|13251.6|13276.6|13251.6|13276.6|13251.6|13276.6|13251.6|0
1649309460000|2022-04-07 05:31:00|13270.6|13255.6|13267.3|13252.3|13270.6|13255.6|13267.3|13252.3|0
1649309470000|2022-04-07 05:31:10|13267.1|13252.1|13267|13252|13267.1|13252.1|13267|13252|0
1649309570000|2022-04-07 05:32:50|13266.6|13251.6|13266|13251|13266.6|13251.6|13266|13251|2
1649309680000|2022-04-07 05:34:40|13265.9|13250.9|13265.9|13250.9|13265.9|13250.9|13265.9|13250.9|0
1649309690000|2022-04-07 05:34:50|13265.4|13250.4|13265.4|13250.4|13265.4|13250.4|13265.4|13250.4|0
1649309760000|2022-04-07 05:36:00|||||||||1
1649309830000|2022-04-07 05:37:10|13265.2|13250.2|13264.4|13249.4|13265.2|13250.2|13264.4|13249.4|0
1649309910000|2022-04-07 05:38:30|13268.9|13253.9|13269.9|13254.9|13269.9|13254.9|13268.9|13253.9|1
1649309920000|2022-04-07 05:38:40|13269.6|13254.6|13269.6|13254.6|13269.6|13254.6|13269.6|13254.6|0
1649309950000|2022-04-07 05:39:10|13270.6|13255.6|13270.6|13255.6|13270.6|13255.6|13270.6|13255.6|0
1649309960000|2022-04-07 05:39:20|13271.1|13256.1|13271.2|13256.2|13272.1|13257.1|13271.1|13256.1|0
1649309970000|2022-04-07 05:39:30|13270.8|13255.8|13272.2|13257.2|13277.7|13257.7|13270.7|13252.7|0
1649309990000|2022-04-07 05:39:50|13271.9|13256.9|13271.7|13256.7|13271.9|13256.9|13271.7|13256.7|0
1649310030000|2022-04-07 05:40:30|13271.2|13256.2|13271.2|13256.2|13271.2|13256.2|13271.2|13256.2|0
1649310070000|2022-04-07 05:41:10|13271.9|13256.9|13274.7|13259.7|13274.7|13259.7|13271.9|13256.9|0
1649310090000|2022-04-07 05:41:30|13275.1|13260.1|13275.2|13260.2|13275.2|13260.2|13275.1|13260.1|0
1649310100000|2022-04-07 05:41:40|13274.9|13259.9|13273.7|13258.7|13274.9|13259.9|13273.7|13258.7|0
1649310110000|2022-04-07 05:41:50|13273.8|13258.8|13274.7|13259.7|13274.7|13259.7|13273.8|13258.8|0
1649310130000|2022-04-07 05:42:10|13272.4|13257.4|13270.1|13255.1|13272.4|13257.4|13270.1|13255.1|2
1649310150000|2022-04-07 05:42:30|13270|13255|13270|13255|13270|13255|13270|13255|0
1649310160000|2022-04-07 05:42:40|13277.3|13252.3|13277.3|13252.3|13277.3|13252.3|13277.3|13252.3|1
1649310180000|2022-04-07 05:43:00|13273.8|13258.8|13273.8|13258.8|13273.8|13258.8|13273.8|13258.8|0
1649310250000|2022-04-07 05:44:10|13273.3|13258.3|13271|13256|13277.3|13258.3|13270.8|13252.3|0
1649310280000|2022-04-07 05:44:40|13271.8|13256.8|13270.8|13255.8|13271.8|13256.8|13270.8|13255.8|0
1649310290000|2022-04-07 05:44:50|13271.3|13256.3|13271.2|13256.2|13271.3|13256.3|13271.2|13256.2|0
1649310300000|2022-04-07 05:45:00|13270.8|13255.8|13270.8|13255.8|13271|13256|13270.8|13255.8|0
1649310400000|2022-04-07 05:46:40|13271.2|13256.2|13271.2|13256.2|13271.2|13256.2|13271.2|13256.2|0
1649310430000|2022-04-07 05:47:10|13279.2|13254.2|13279.2|13254.2|13279.2|13254.2|13279.2|13254.2|1
1649310440000|2022-04-07 05:47:20|13280.2|13255.2|13280.2|13255.2|13280.2|13255.2|13280.2|13255.2|0
1649310540000|2022-04-07 05:49:00|13277.7|13262.7|13277.7|13262.7|13277.7|13262.7|13277.7|13262.7|0
1649310570000|2022-04-07 05:49:30|13275|13260|13279.3|13254.3|13279.3|13260|13275|13254.3|9
1649310690000|2022-04-07 05:51:30|13278.5|13253.5|13278.5|13253.5|13278.5|13253.5|13278.5|13253.5|0
1649310820000|2022-04-07 05:53:40|13278.8|13253.8|13278.8|13253.8|13278.8|13253.8|13278.8|13253.8|0
1649310840000|2022-04-07 05:54:00|13278.5|13253.5|13270.5|13255.5|13278.5|13256.6|13270.5|13253|0
1649310850000|2022-04-07 05:54:10|13270|13255|13270|13255|13270|13255|13270|13255|0
1649310870000|2022-04-07 05:54:30|13270.3|13255.3|13270.3|13255.3|13270.3|13255.3|13270.3|13255.3|0
1649310910000|2022-04-07 05:55:10|13270|13255|13270|13255|13270|13255|13270|13255|0
1649310990000|2022-04-07 05:56:30|||||||||1
1649311270000|2022-04-07 06:01:10|13270.2|13255.2|13271.2|13256.2|13271.2|13256.2|13270.2|13255.2|0
1649311290000|2022-04-07 06:01:30|13272|13257|13271.6|13256.6|13272|13257|13271.6|13256.6|1
1649311340000|2022-04-07 06:02:20|13281.6|13266.6|13282.9|13267.9|13282.9|13267.9|13281.6|13266.6|1
1649311350000|2022-04-07 06:02:30|||||||||1
1649311360000|2022-04-07 06:02:40|13286.2|13271.2|13286.6|13271.6|13287.1|13272.1|13286.2|13271.2|1
1649311370000|2022-04-07 06:02:50|13286.7|13271.7|13287.2|13272.2|13287.2|13272.2|13286.7|13271.7|0
1649311380000|2022-04-07 06:03:00|13287.6|13272.6|13288.4|13273.4|13288.4|13273.4|13287.6|13272.6|0
1649311440000|2022-04-07 06:04:00|13288.5|13273.5|13288.7|13273.7|13288.7|13273.7|13288.5|13273.5|0
1649311450000|2022-04-07 06:04:10|13288.1|13273.1|13288.1|13273.1|13288.1|13273.1|13288.1|13273.1|0
1649311470000|2022-04-07 06:04:30|13288.4|13273.4|13288.4|13273.4|13288.4|13273.4|13288.4|13273.4|0
1649311480000|2022-04-07 06:04:40|13288.7|13273.7|13288.7|13273.7|13288.7|13273.7|13288.7|13273.7|0
1649311500000|2022-04-07 06:05:00|13287.6|13262.6|13287.6|13262.6|13287.6|13262.6|13287.1|13262.1|1
1649311590000|2022-04-07 06:06:30|13287.3|13262.3|13278.8|13263.8|13287.3|13265.6|13278.8|13262.3|0
1649311600000|2022-04-07 06:06:40|13279.1|13264.1|13278.6|13263.6|13279.1|13264.1|13278.6|13263.6|0
1649311620000|2022-04-07 06:07:00|13290.6|13275.6|13288.3|13273.3|13291.5|13275.6|13287.3|13266|7
1649311640000|2022-04-07 06:07:20|13301.8|13286.8|13303.7|13266.2|13304.2|13287.1|13301.8|13266.2|3
1649311650000|2022-04-07 06:07:30|13302.6|13265.1|13302.6|13265.1|13302.6|13265.1|13302.6|13265.1|0
1649311660000|2022-04-07 06:07:40|13302.2|13264.7|13304.7|13267.2|13304.7|13267.2|13302.2|13264.7|1
1649311690000|2022-04-07 06:08:10|13302.2|13264.7|13301.7|13264.2|13302.2|13264.7|13301.2|13263.7|0
1649311710000|2022-04-07 06:08:30|13300.7|13263.2|13291.1|13266.1|13300.7|13269.8|13291.1|13263.2|0
1649311720000|2022-04-07 06:08:40|13290.3|13265.3|13290.3|13265.3|13290.3|13265.3|13290.3|13265.3|0
1649311740000|2022-04-07 06:09:00|13291.3|13266.3|13291.3|13266.3|13291.3|13266.3|13291.3|13266.3|0
1649311800000|2022-04-07 06:10:00|13291.7|13266.7|13292|13267|13292|13267|13291.7|13266.7|0
1649311860000|2022-04-07 06:11:00|13288|13273|13288|13273|13288|13273|13288|13273|0
1649311880000|2022-04-07 06:11:20|13288.5|13273.5|13288.5|13273.5|13288.5|13273.5|13288.5|13273.5|0
1649311920000|2022-04-07 06:12:00|13289.2|13274.2|13289.5|13274.5|13289.5|13274.5|13289.2|13274.2|0
1649311980000|2022-04-07 06:13:00|13289.4|13274.4|13290.4|13275.4|13290.4|13275.4|13289.4|13274.4|0
1649312020000|2022-04-07 06:13:40|13286|13271|13269.8|13254.8|13286|13271|13268.8|13253.8|17
1649312030000|2022-04-07 06:13:50|13271|13256|13270.8|13255.8|13271|13256|13270.6|13255.6|1
1649312040000|2022-04-07 06:14:00|13277.3|13262.3|13285.5|13260.5|13285.5|13264.7|13275.5|13260.5|3
1649312050000|2022-04-07 06:14:10|13284.3|13259.3|13279.1|13254.1|13284.3|13260.7|13275.7|13254.1|3
1649312100000|2022-04-07 06:15:00|13277.8|13252.8|13277.8|13252.8|13277.8|13252.8|13277.6|13252.6|1
1649312150000|2022-04-07 06:15:50|13278.1|13253.1|13278.1|13253.1|13278.1|13253.1|13278.1|13253.1|1
1649312160000|2022-04-07 06:16:00|13278.2|13253.2|13278.2|13253.2|13278.2|13253.2|13278.2|13253.2|0
1649312170000|2022-04-07 06:16:10|13274|13259|13274|13259|13274|13259|13274|13259|0
1649312190000|2022-04-07 06:16:30|13277.3|13262.3|13277.3|13262.3|13277.3|13262.3|13277.3|13262.3|0
1649312220000|2022-04-07 06:17:00|13278.9|13263.9|13278.9|13263.9|13278.9|13263.9|13278.9|13263.9|0
1649312230000|2022-04-07 06:17:10|13278.8|13263.8|13278.4|13263.4|13278.8|13263.8|13278.4|13263.4|0
1649312260000|2022-04-07 06:17:40|13278.1|13263.1|13278.1|13263.1|13278.1|13263.1|13278.1|13263.1|0
1649312280000|2022-04-07 06:18:00|13277.9|13262.9|13277.9|13262.9|13278.2|13263.2|13277.9|13262.9|0
1649312290000|2022-04-07 06:18:10|13277.6|13262.6|13277.8|13252.8|13281.2|13262.6|13277.3|13252.8|1
1649312460000|2022-04-07 06:21:00|13277.9|13252.9|13277.9|13252.9|13277.9|13252.9|13277.9|13252.9|0
1649312490000|2022-04-07 06:21:30|13275.3|13260.3|13275.3|13260.3|13275.3|13260.3|13275.3|13260.3|0
1649312520000|2022-04-07 06:22:00|13275.8|13260.8|13275.8|13260.8|13275.8|13260.8|13275.8|13260.8|0
1649312530000|2022-04-07 06:22:10|13274.3|13259.3|13269.3|13254.3|13274.3|13259.3|13269.3|13254.3|3
1649312610000|2022-04-07 06:23:30|13269.4|13254.4|13269.4|13254.4|13269.4|13254.4|13269.4|13254.4|0
1649312700000|2022-04-07 06:25:00|13269.2|13254.2|13268.3|13253.3|13269.2|13254.2|13268.3|13253.3|0
1649312820000|2022-04-07 06:27:00|13268.4|13253.4|13268.4|13253.4|13268.4|13253.4|13268.4|13253.4|0
1649312880000|2022-04-07 06:28:00|13268.1|13253.1|13268.4|13253.4|13268.4|13253.4|13268.1|13253.1|0
1649312940000|2022-04-07 06:29:00|13268.3|13253.3|13268.4|13253.4|13268.4|13253.4|13268.3|13253.3|0
1649313000000|2022-04-07 06:30:00|13267.8|13252.8|13265.3|13250.3|13267.8|13252.8|13265.3|13250.3|1
1649313010000|2022-04-07 06:30:10|13264.8|13249.8|13265|13250|13265|13250|13264.8|13249.8|0
1649313060000|2022-04-07 06:31:00|13268.7|13253.7|13277.5|13252.5|13277.5|13256.4|13268.7|13252.5|5
1649313070000|2022-04-07 06:31:10|13276.8|13251.8|13276.8|13251.8|13276.8|13251.8|13276.8|13251.8|0
1649313080000|2022-04-07 06:31:20|13277|13252|13277|13252|13277|13252|13277|13252|0
1649313130000|2022-04-07 06:32:10|13275.1|13250.1|13275.1|13250.1|13275.1|13250.1|13275.1|13250.1|1
1649313180000|2022-04-07 06:33:00|13275.5|13250.5|13275.5|13250.5|13275.5|13250.5|13275.5|13250.5|0
1649313240000|2022-04-07 06:34:00|13271.5|13256.5|13271.5|13256.5|13271.5|13256.5|13271.5|13256.5|0
1649313260000|2022-04-07 06:34:20|13272|13257|13272|13257|13272|13257|13272|13257|0
1649313300000|2022-04-07 06:35:00|13273|13258|13273|13258|13273|13258|13273|13258|0
1649313360000|2022-04-07 06:36:00|13271.1|13256.1|13268.4|13253.4|13271.1|13256.1|13268.4|13253.4|1
1649313370000|2022-04-07 06:36:10|13268.8|13253.8|13268.8|13253.8|13268.8|13253.8|13268.8|13253.8|0
1649313450000|2022-04-07 06:37:30|13268.7|13253.7|13268.7|13253.7|13268.7|13253.7|13268.7|13253.7|0
1649313480000|2022-04-07 06:38:00|13268.4|13253.4|13268.4|13253.4|13268.4|13253.4|13268.4|13253.4|0
1649313520000|2022-04-07 06:38:40|13268|13253|13268|13253|13268|13253|13268|13253|0
1649313620000|2022-04-07 06:40:20|13268.9|13253.9|13272|13257|13272|13257|13268.9|13253.9|0
1649313630000|2022-04-07 06:40:30|13272.5|13257.5|13272.5|13257.5|13272.5|13257.5|13272.5|13257.5|0
1649313700000|2022-04-07 06:41:40|13271.5|13256.5|13271.5|13256.5|13271.5|13256.5|13271.5|13256.5|0
1649313710000|2022-04-07 06:41:50|13272|13257|13272|13257|13272|13257|13272|13257|0
1649313820000|2022-04-07 06:43:40|13271.5|13256.5|13272.5|13257.5|13272.5|13257.5|13271.5|13256.5|0
1649313830000|2022-04-07 06:43:50|13272.6|13257.6|13274.2|13259.2|13274.2|13259.2|13272.6|13257.6|0
1649313870000|2022-04-07 06:44:30|13274.6|13259.6|13279|13254|13279|13259.6|13274.6|13254|0
1649313880000|2022-04-07 06:44:40|13277.1|13252.1|13277.1|13252.1|13277.1|13252.1|13277.1|13252.1|0
1649313900000|2022-04-07 06:45:00|13276.7|13251.7|13276.7|13251.7|13276.7|13251.7|13276.7|13251.7|0
1649313940000|2022-04-07 06:45:40|13275.5|13250.5|13275.5|13250.5|13275.5|13250.5|13275.5|13250.5|0
1649313980000|2022-04-07 06:46:20|13270.7|13255.7|13271.5|13256.5|13272|13257|13270.7|13255.7|0
1649314000000|2022-04-07 06:46:40|13272|13257|13271.5|13256.5|13272|13257|13271.5|13256.5|0
1649314010000|2022-04-07 06:46:50|13276.2|13251.2|13276.2|13251.2|13276.2|13251.2|13276.2|13251.2|0
1649314020000|2022-04-07 06:47:00|13275.5|13250.5|13270.7|13255.7|13275.5|13255.7|13270.7|13250.5|0
1649314030000|2022-04-07 06:47:10|13271.6|13256.6|13272|13257|13272|13257|13271.6|13256.6|0
1649314050000|2022-04-07 06:47:30|13271.8|13256.8|13276|13251|13276|13257|13271.5|13251|0
1649314080000|2022-04-07 06:48:00|13275.8|13250.8|13272|13257|13275.8|13257|13272|13250.8|0
1649314110000|2022-04-07 06:48:30|13271.5|13256.5|13271.6|13256.6|13271.6|13256.6|13271.5|13256.5|0
1649314120000|2022-04-07 06:48:40|13273|13258|13273|13258|13273|13258|13273|13258|0
1649314130000|2022-04-07 06:48:50|13271.8|13256.8|13270|13255|13271.8|13256.8|13270|13255|1
1649314140000|2022-04-07 06:49:00|13269.5|13254.5|13270.5|13255.5|13270.5|13255.5|13269.5|13254.5|0
1649314180000|2022-04-07 06:49:40|13271.2|13256.2|13271.2|13256.2|13271.2|13256.2|13271.2|13256.2|0
1649314200000|2022-04-07 06:50:00|13270.7|13255.7|13270.7|13255.7|13271.2|13256.2|13270.7|13255.7|0
1649314220000|2022-04-07 06:50:20|13275.2|13260.2|13275.3|13260.3|13275.3|13260.3|13275.2|13260.2|2
1649314230000|2022-04-07 06:50:30|13275.8|13260.8|13279.8|13264.8|13279.8|13264.8|13275.8|13260.8|1
1649314240000|2022-04-07 06:50:40|13280.3|13265.3|13281.5|13266.5|13281.5|13266.5|13280.3|13265.3|0
1649314250000|2022-04-07 06:50:50|13282|13267|13282|13267|13282|13267|13282|13267|0
1649314260000|2022-04-07 06:51:00|13282.1|13267.1|13282.5|13267.5|13282.5|13267.5|13282.1|13267.1|0
1649314270000|2022-04-07 06:51:10|13282.6|13267.6|13286.6|13271.6|13286.6|13271.6|13282.6|13267.6|0
1649314280000|2022-04-07 06:51:20|13279.5|13264.5|13280.7|13265.7|13280.7|13265.7|13279.5|13264.5|4
1649314290000|2022-04-07 06:51:30|13281.1|13266.1|13282.3|13267.3|13282.5|13267.5|13281.1|13266.1|0
1649314300000|2022-04-07 06:51:40|13281.3|13266.3|13283.1|13268.1|13283.1|13268.1|13281.3|13266.3|0
1649314340000|2022-04-07 06:52:20|13284.2|13269.2|13283.3|13268.3|13284.2|13269.2|13283.2|13268.2|0
1649314350000|2022-04-07 06:52:30|13283.7|13268.7|13283.7|13268.7|13283.7|13268.7|13283.7|13268.7|0
1649314360000|2022-04-07 06:52:40|13283.8|13268.8|13284.2|13269.2|13284.2|13269.2|13283.8|13268.8|0
1649314380000|2022-04-07 06:53:00|13284.6|13269.6|13284.6|13269.6|13284.6|13269.6|13284.6|13269.6|0
1649314410000|2022-04-07 06:53:30|13286.1|13271.1|13286.1|13271.1|13286.1|13271.1|13286.1|13271.1|0
1649314440000|2022-04-07 06:54:00|13285.9|13270.9|13286.1|13271.1|13286.1|13271.1|13285.9|13270.9|0
1649314450000|2022-04-07 06:54:10|13286.4|13271.4|13289.1|13274.1|13289.1|13274.1|13286.4|13271.4|0
1649314500000|2022-04-07 06:55:00|13288.6|13273.6|13288.6|13273.6|13288.6|13273.6|13288.6|13273.6|0
1649314520000|2022-04-07 06:55:20|13289.1|13274.1|13288.6|13273.6|13289.1|13274.1|13288.6|13273.6|0
1649314530000|2022-04-07 06:55:30|13289.1|13274.1|13288.6|13273.6|13289.1|13274.1|13288.6|13273.6|0
1649314550000|2022-04-07 06:55:50|13289.1|13274.1|13288.6|13273.6|13289.1|13274.1|13288.6|13273.6|0
1649314570000|2022-04-07 06:56:10|13289.1|13274.1|13291.2|13276.2|13291.7|13276.7|13289.1|13274.1|0
1649314580000|2022-04-07 06:56:20|13290.2|13275.2|13291.7|13276.7|13291.7|13276.7|13290.2|13275.2|0
1649314590000|2022-04-07 06:56:30|13291.2|13276.2|13291.7|13276.7|13291.7|13276.7|13289.7|13274.7|0
1649314600000|2022-04-07 06:56:40|13291.2|13276.2|13290|13275|13291.2|13276.2|13289.7|13274.7|0
1649314610000|2022-04-07 06:56:50|13289.4|13274.4|13288.2|13273.2|13289.4|13274.4|13288.2|13273.2|0
1649314630000|2022-04-07 06:57:10|13288.7|13273.7|13288.7|13273.7|13290.7|13275.7|13288.7|13273.7|0
1649314640000|2022-04-07 06:57:20|13289.7|13274.7|13289.7|13274.7|13289.7|13274.7|13289.7|13274.7|0
1649314690000|2022-04-07 06:58:10|13287.7|13272.7|13289.3|13274.3|13289.3|13274.3|13286.5|13271.5|1
1649314710000|2022-04-07 06:58:30|13291.7|13276.7|13290|13275|13292.4|13277.4|13290|13275|0
1649314740000|2022-04-07 06:59:00|13290.3|13275.3|13290.3|13275.3|13290.3|13275.3|13290.3|13275.3|0
1649314760000|2022-04-07 06:59:20|13290.2|13275.2|13290|13275|13290.2|13275.2|13290|13275|1
1649314790000|2022-04-07 06:59:50|13290.5|13275.5|13290.9|13275.9|13290.9|13275.9|13290.5|13275.5|1
1649314890000|2022-04-07 07:01:30|13290.5|13275.5|13289.3|13274.3|13290.5|13275.5|13287.2|13272.2|1
1649314910000|2022-04-07 07:01:50|13289.9|13274.9|13291.4|13276.4|13291.4|13276.4|13289.9|13274.9|0
1649314940000|2022-04-07 07:02:20|13292.8|13277.8|13292.8|13277.8|13292.8|13277.8|13292.8|13277.8|0
1649314960000|2022-04-07 07:02:40|||||||||1
1649314970000|2022-04-07 07:02:50|13291.4|13276.4|13291.4|13276.4|13291.4|13276.4|13291.4|13276.4|0
1649314980000|2022-04-07 07:03:00|13293.4|13278.4|13293.4|13278.4|13293.4|13278.4|13293.4|13278.4|1
1649314990000|2022-04-07 07:03:10|13291.7|13276.7|13291.3|13276.3|13291.8|13276.8|13291.3|13276.3|37
1649315000000|2022-04-07 07:03:20|13292.8|13277.8|13289.4|13274.4|13292.8|13277.8|13289.4|13274.4|8
1649315010000|2022-04-07 07:03:30|||||||||1
1649315030000|2022-04-07 07:03:50|13288.8|13273.8|13288.8|13273.8|13288.8|13273.8|13288.8|13273.8|15
1649315040000|2022-04-07 07:04:00|13287.6|13272.6|13287.1|13272.1|13287.6|13272.6|13287.1|13272.1|4
1649315050000|2022-04-07 07:04:10|13286.9|13271.9|13285|13270|13286.9|13271.9|13285|13270|1
1649315070000|2022-04-07 07:04:30|13285.4|13270.4|13285.4|13270.4|13285.4|13270.4|13285.4|13270.4|19
1649315090000|2022-04-07 07:04:50|13285.9|13270.9|13285.9|13270.9|13285.9|13270.9|13285.9|13270.9|1
1649315100000|2022-04-07 07:05:00|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|1
1649315110000|2022-04-07 07:05:10|13285.1|13270.1|13285.1|13270.1|13285.1|13270.1|13285.1|13270.1|0
1649315120000|2022-04-07 07:05:20|||||||||1
1649315140000|2022-04-07 07:05:40|13284.8|13269.8|13284.8|13269.8|13284.8|13269.8|13284.8|13269.8|0
1649315160000|2022-04-07 07:06:00|||||||||1
1649315170000|2022-04-07 07:06:10|13284.3|13269.3|13284.3|13269.3|13284.3|13269.3|13284.3|13269.3|1
1649315200000|2022-04-07 07:06:40|13284.4|13269.4|13284.8|13269.8|13284.8|13269.8|13284.4|13269.4|0
1649315210000|2022-04-07 07:06:50|13285.9|13270.9|13286|13271|13286|13271|13285.9|13270.9|1
1649315230000|2022-04-07 07:07:10|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|8
1649315240000|2022-04-07 07:07:20|13285.4|13270.4|13286.5|13271.5|13286.5|13271.5|13285.4|13270.4|8
1649315270000|2022-04-07 07:07:50|13286.9|13271.9|13288.4|13273.4|13288.4|13273.4|13286.9|13271.9|0
1649315290000|2022-04-07 07:08:10|||||||||2
1649315300000|2022-04-07 07:08:20|13285.8|13270.8|13285.4|13270.4|13285.8|13270.8|13284.9|13269.9|7
1649315320000|2022-04-07 07:08:40|13288|13273|13290.4|13275.4|13290.4|13275.4|13288|13273|9
1649315330000|2022-04-07 07:08:50|||||||||45
1649315350000|2022-04-07 07:09:10|13288.9|13273.9|13288.9|13273.9|13288.9|13273.9|13288.9|13273.9|0
1649315400000|2022-04-07 07:10:00|13288.5|13273.5|13288.4|13273.4|13288.5|13273.5|13288.4|13273.4|2
1649315410000|2022-04-07 07:10:10|13288.7|13273.7|13288.4|13273.4|13288.7|13273.7|13288.4|13273.4|2
1649315420000|2022-04-07 07:10:20|13285.8|13270.8|13284.4|13269.4|13285.8|13270.8|13284.4|13269.4|25
1649315460000|2022-04-07 07:11:00|13283.9|13268.9|13286.5|13271.5|13286.5|13271.5|13283.9|13268.9|1
1649315490000|2022-04-07 07:11:30|13286.9|13271.9|13288.4|13273.4|13288.4|13273.4|13286.9|13271.9|0
1649315500000|2022-04-07 07:11:40|13288|13273|13286.5|13271.5|13288|13273|13286.5|13271.5|0
1649315520000|2022-04-07 07:12:00|13286.9|13271.9|13286.9|13271.9|13286.9|13271.9|13286.9|13271.9|0
1649315530000|2022-04-07 07:12:10|13286.1|13271.1|13286|13271|13286.1|13271.1|13286|13271|1
1649315540000|2022-04-07 07:12:20|||||||||1
1649315560000|2022-04-07 07:12:40|13286.1|13271.1|13286.6|13271.6|13286.6|13271.6|13286.1|13271.1|0
1649315580000|2022-04-07 07:13:00|13287|13272|13287|13272|13287|13272|13287|13272|0
1649315620000|2022-04-07 07:13:40|13287.4|13272.4|13287|13272|13287.4|13272.4|13287|13272|1
1649315630000|2022-04-07 07:13:50|13287.4|13272.4|13287.4|13272.4|13287.4|13272.4|13287.4|13272.4|1
1649315700000|2022-04-07 07:15:00|13285.9|13270.9|13285.9|13270.9|13285.9|13270.9|13285.9|13270.9|11
1649315710000|2022-04-07 07:15:10|13280.3|13265.3|13280.3|13265.3|13280.3|13265.3|13280.3|13265.3|1
1649315720000|2022-04-07 07:15:20|13279.5|13264.5|13276.1|13261.1|13279.5|13264.5|13276.1|13261.1|5
1649315740000|2022-04-07 07:15:40|13273.8|13258.8|13273.3|13258.3|13273.8|13258.8|13273.3|13258.3|0
1649315760000|2022-04-07 07:16:00|13272.5|13257.5|13272.5|13257.5|13272.5|13257.5|13272.5|13257.5|0
1649315790000|2022-04-07 07:16:30|13272.8|13257.8|13272.8|13257.8|13272.8|13257.8|13272.8|13257.8|1
1649315800000|2022-04-07 07:16:40|13272.1|13257.1|13271.7|13256.7|13272.1|13257.1|13271.7|13256.7|5
1649315810000|2022-04-07 07:16:50|13269.8|13254.8|13269.8|13254.8|13269.8|13254.8|13269.8|13254.8|1
1649315830000|2022-04-07 07:17:10|13269.5|13254.5|13269.6|13254.6|13269.6|13254.6|13269.5|13254.5|1
1649315840000|2022-04-07 07:17:20|13269.5|13254.5|13273|13258|13273|13258|13269.5|13254.5|1
1649315850000|2022-04-07 07:17:30|13273.2|13258.2|13274|13259|13274|13259|13273.2|13258.2|0
1649315860000|2022-04-07 07:17:40|13274.6|13259.6|13274.6|13259.6|13274.6|13259.6|13274.6|13259.6|0
1649315870000|2022-04-07 07:17:50|13276.6|13261.6|13276.6|13261.6|13276.6|13261.6|13276.6|13261.6|0
1649315900000|2022-04-07 07:18:20|13274|13259|13274|13259|13274|13259|13274|13259|0
1649315930000|2022-04-07 07:18:50|13275|13260|13276.8|13261.8|13276.8|13261.8|13275|13260|0
1649315940000|2022-04-07 07:19:00|13286.5|13261.5|13293|13255.5|13293|13261.5|13286.5|13255.5|0
1649315950000|2022-04-07 07:19:10|13293.3|13255.8|13293.3|13255.8|13293.3|13255.8|13293.3|13255.8|0
1649315970000|2022-04-07 07:19:30|13293.7|13256.2|13293.7|13256.2|13293.7|13256.2|13293.7|13256.2|0
1649315980000|2022-04-07 07:19:40|13276.8|13261.8|13276.8|13261.8|13276.8|13261.8|13276.8|13261.8|0
1649316140000|2022-04-07 07:22:20|13275.7|13260.7|13275.8|13260.8|13275.8|13260.8|13275.5|13260.5|7
1649316150000|2022-04-07 07:22:30|13273.3|13258.3|13273.3|13258.3|13273.3|13258.3|13273.3|13258.3|0
1649316210000|2022-04-07 07:23:30|13273.7|13258.7|13273.7|13258.7|13273.7|13258.7|13273.7|13258.7|1
1649316230000|2022-04-07 07:23:50|13273.3|13258.3|13273.3|13258.3|13273.3|13258.3|13273.3|13258.3|1
1649316240000|2022-04-07 07:24:00|13273.4|13258.4|13273.8|13258.8|13273.8|13258.8|13273.4|13258.4|1
1649316300000|2022-04-07 07:25:00|13273.9|13258.9|13274.9|13259.9|13274.9|13259.9|13273.9|13258.9|1
1649316310000|2022-04-07 07:25:10|13276.8|13261.8|13276.8|13261.8|13276.8|13261.8|13276.8|13261.8|0
1649316330000|2022-04-07 07:25:30|13276.9|13261.9|13276.9|13261.9|13276.9|13261.9|13276.9|13261.9|0
1649316340000|2022-04-07 07:25:40|13277.3|13262.3|13277.3|13262.3|13277.3|13262.3|13277.3|13262.3|0
1649316360000|2022-04-07 07:26:00|13277.7|13262.7|13277.8|13262.8|13277.8|13262.8|13277.3|13262.3|1
1649316420000|2022-04-07 07:27:00|13277.3|13262.3|13277.4|13262.4|13277.4|13262.4|13277.3|13262.3|0
1649316430000|2022-04-07 07:27:10|13277.8|13262.8|13277.8|13262.8|13277.8|13262.8|13277.8|13262.8|0
1649316460000|2022-04-07 07:27:40|13277.4|13262.4|13277.4|13262.4|13277.8|13262.8|13277.4|13262.4|3
1649316480000|2022-04-07 07:28:00|13277.3|13262.3|13277.4|13262.4|13277.4|13262.4|13276.9|13261.9|0
1649316500000|2022-04-07 07:28:20|13276.7|13261.7|13275.6|13260.6|13276.7|13261.7|13275.6|13260.6|3
1649316590000|2022-04-07 07:29:50|13275.1|13260.1|13275.1|13260.1|13275.1|13260.1|13275.1|13260.1|0
1649316610000|2022-04-07 07:30:10|13275|13260|13275|13260|13275|13260|13275|13260|0
1649316620000|2022-04-07 07:30:20|13275.2|13260.2|13275|13260|13275.2|13260.2|13275|13260|0
1649316660000|2022-04-07 07:31:00|13275.2|13260.2|13275.2|13260.2|13275.2|13260.2|13275.2|13260.2|0
1649316720000|2022-04-07 07:32:00|13274.5|13259.5|13274.3|13259.3|13274.5|13259.5|13274.2|13259.2|3
1649316730000|2022-04-07 07:32:10|13273.9|13258.9|13273.8|13258.8|13274.2|13259.2|13273.8|13258.8|4
1649316750000|2022-04-07 07:32:30|13274.1|13259.1|13274.1|13259.1|13274.1|13259.1|13274.1|13259.1|0
1649316760000|2022-04-07 07:32:40|13273.8|13258.8|13274.1|13259.1|13274.1|13259.1|13273.7|13258.7|0
1649316790000|2022-04-07 07:33:10|13274|13259|13274|13259|13274|13259|13274|13259|0
1649316840000|2022-04-07 07:34:00|13274.2|13259.2|13274.2|13259.2|13274.2|13259.2|13274.2|13259.2|1
1649316850000|2022-04-07 07:34:10|13274.5|13259.5|13274.5|13259.5|13274.5|13259.5|13274.5|13259.5|0
1649316900000|2022-04-07 07:35:00|13274.9|13259.9|13274|13259|13274.9|13259.9|13274|13259|1
1649316940000|2022-04-07 07:35:40|13274.2|13259.2|13274|13259|13274.2|13259.2|13274|13259|0
1649316950000|2022-04-07 07:35:50|13274.3|13259.3|13274.3|13259.3|13274.3|13259.3|13274.3|13259.3|0
1649316960000|2022-04-07 07:36:00|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|0
1649317030000|2022-04-07 07:37:10|13274.5|13259.5|13274.2|13259.2|13274.5|13259.5|13274.2|13259.2|0
1649317060000|2022-04-07 07:37:40|13274.1|13259.1|13274.1|13259.1|13274.1|13259.1|13274.1|13259.1|0
1649317070000|2022-04-07 07:37:50|13275.3|13260.3|13275|13260|13275.4|13260.4|13275|13260|9
1649317300000|2022-04-07 07:41:40|||||||||1
1649317330000|2022-04-07 07:42:10|13273.4|13258.4|13273.8|13258.8|13273.8|13258.8|13273.4|13258.4|3
1649317360000|2022-04-07 07:42:40|13274.3|13259.3|13274.3|13259.3|13274.3|13259.3|13274.3|13259.3|0
1649317500000|2022-04-07 07:45:00|13274.2|13259.2|13274.2|13259.2|13274.2|13259.2|13274.2|13259.2|0
1649317510000|2022-04-07 07:45:10|13273.9|13258.9|13274.2|13259.2|13274.2|13259.2|13273.9|13258.9|3
1649317520000|2022-04-07 07:45:20|13273.7|13258.7|13273.7|13258.7|13273.7|13258.7|13273.7|13258.7|0
1649317530000|2022-04-07 07:45:30|13273.6|13258.6|13273.2|13258.2|13273.6|13258.6|13273.2|13258.2|0
1649317620000|2022-04-07 07:47:00|13273.1|13258.1|13272.7|13257.7|13273.1|13258.1|13272.7|13257.7|0
1649317700000|2022-04-07 07:48:20|13272.2|13257.2|13271.7|13256.7|13272.2|13257.2|13271.7|13256.7|0
1649317710000|2022-04-07 07:48:30|13271.4|13256.4|13271.4|13256.4|13271.4|13256.4|13271.4|13256.4|0
1649317790000|2022-04-07 07:49:50|13271.2|13256.2|13264.5|13249.5|13271.2|13256.2|13264.2|13249.2|6
1649317800000|2022-04-07 07:50:00|13263.5|13248.5|13263.5|13248.5|13263.5|13248.5|13263.5|13248.5|1
1649317860000|2022-04-07 07:51:00|13261.3|13246.3|13262.7|13247.7|13262.7|13247.7|13259.5|13244.5|17
1649317870000|2022-04-07 07:51:10|13262.8|13247.8|13262.2|13247.2|13262.8|13247.8|13262.2|13247.2|0
1649317930000|2022-04-07 07:52:10|13261.1|13246.1|13261|13246|13261.1|13246.1|13260.7|13245.7|2
1649317940000|2022-04-07 07:52:20|13260|13245|13260|13245|13260|13245|13260|13245|0
1649318040000|2022-04-07 07:54:00|13259|13244|13256|13241|13259|13244|13256|13241|11
1649318050000|2022-04-07 07:54:10|13256.1|13241.1|13256.5|13241.5|13258.1|13243.1|13255.6|13240.6|5
1649318080000|2022-04-07 07:54:40|13256.6|13241.6|13256.6|13241.6|13256.6|13241.6|13256.6|13241.6|0
1649318090000|2022-04-07 07:54:50|13258.5|13243.5|13258.3|13243.3|13258.5|13243.5|13258.3|13243.3|0
1649318100000|2022-04-07 07:55:00|13258|13243|13258|13243|13258|13243|13258|13243|0
1649318110000|2022-04-07 07:55:10|13257|13242|13257|13242|13257|13242|13257|13242|0
1649318120000|2022-04-07 07:55:20|13257.1|13242.1|13257.5|13242.5|13257.5|13242.5|13257.1|13242.1|0
1649318150000|2022-04-07 07:55:50|13258.5|13243.5|13258.5|13243.5|13258.5|13243.5|13258.5|13243.5|3
1649318160000|2022-04-07 07:56:00|||||||||1
1649318170000|2022-04-07 07:56:10|13258.7|13243.7|13259.5|13244.5|13259.5|13244.5|13258.7|13243.7|0
1649318190000|2022-04-07 07:56:30|13259.8|13244.8|13260|13245|13260|13245|13259.8|13244.8|2
1649318230000|2022-04-07 07:57:10|13259.9|13244.9|13259.9|13244.9|13259.9|13244.9|13259.9|13244.9|0
1649318240000|2022-04-07 07:57:20|13259.7|13244.7|13259.7|13244.7|13259.7|13244.7|13259.7|13244.7|0
1649318260000|2022-04-07 07:57:40|13259.6|13244.6|13263|13248|13263|13248|13259.2|13244.2|2
1649318280000|2022-04-07 07:58:00|13260.7|13245.7|13256.9|13241.9|13260.7|13245.7|13256.9|13241.9|6
1649318290000|2022-04-07 07:58:10|13257.2|13242.2|13257.9|13242.9|13257.9|13242.9|13257.2|13242.2|0
1649318340000|2022-04-07 07:59:00|13257.8|13242.8|13258.9|13243.9|13258.9|13243.9|13257.8|13242.8|1
1649318350000|2022-04-07 07:59:10|13259.1|13244.1|13259.4|13244.4|13259.4|13244.4|13259.1|13244.1|0
1649318380000|2022-04-07 07:59:40|13265.6|13250.6|13265.9|13250.9|13265.9|13250.9|13265.6|13250.6|2
1649318390000|2022-04-07 07:59:50|||||||||1
1649318410000|2022-04-07 08:00:10|13264.9|13249.9|13264.9|13249.9|13264.9|13249.9|13264.9|13249.9|0
1649318420000|2022-04-07 08:00:20|13262.3|13247.3|13262.4|13247.4|13262.4|13247.4|13260.9|13245.9|1
1649318430000|2022-04-07 08:00:30|13262.3|13247.3|13262.3|13247.3|13262.3|13247.3|13262.3|13247.3|1
1649318440000|2022-04-07 08:00:40|13261.8|13246.8|13261.4|13246.4|13261.8|13246.8|13261.4|13246.4|0
1649318450000|2022-04-07 08:00:50|13261.6|13246.6|13261.4|13246.4|13261.6|13246.6|13261.1|13246.1|0
1649318460000|2022-04-07 08:01:00|13261.6|13246.6|13261.7|13246.7|13261.7|13246.7|13261.6|13246.6|1
1649318490000|2022-04-07 08:01:30|13261.8|13246.8|13261.8|13246.8|13261.8|13246.8|13261.8|13246.8|0
1649318500000|2022-04-07 08:01:40|13261.4|13246.4|13261.4|13246.4|13261.4|13246.4|13261.4|13246.4|1
1649318520000|2022-04-07 08:02:00|||||||||2
1649318550000|2022-04-07 08:02:30|13261.3|13246.3|13258.9|13243.9|13261.3|13246.3|13258.9|13243.9|0
1649318560000|2022-04-07 08:02:40|13258.4|13243.4|13258.9|13243.9|13258.9|13243.9|13258.4|13243.4|1
1649318600000|2022-04-07 08:03:20|13258.8|13243.8|13256.9|13241.9|13258.8|13243.8|13256.9|13241.9|1
1649318610000|2022-04-07 08:03:30|13256.8|13241.8|13256.4|13241.4|13256.8|13241.8|13256.4|13241.4|0
1649318630000|2022-04-07 08:03:50|13256.2|13241.2|13255.7|13240.7|13256.2|13241.2|13255.7|13240.7|3
1649318640000|2022-04-07 08:04:00|13255.3|13240.3|13250.1|13235.1|13255.3|13240.3|13250.1|13235.1|18
1649318650000|2022-04-07 08:04:10|13250.3|13235.3|13246.8|13231.8|13250.3|13235.3|13245.9|13230.9|7
1649318660000|2022-04-07 08:04:20|13246.6|13231.6|13245.9|13230.9|13247.6|13232.6|13245.9|13230.9|4
1649318670000|2022-04-07 08:04:30|13246.3|13231.3|13246.3|13231.3|13246.3|13231.3|13246.3|13231.3|0
1649318680000|2022-04-07 08:04:40|13246.4|13231.4|13246.8|13231.8|13246.8|13231.8|13246.4|13231.4|1
1649318720000|2022-04-07 08:05:20|13246.5|13231.5|13245.4|13230.4|13246.5|13231.5|13245.4|13230.4|7
1649318740000|2022-04-07 08:05:40|13245.9|13230.9|13245.9|13230.9|13245.9|13230.9|13245.9|13230.9|0
1649318760000|2022-04-07 08:06:00|13245.4|13230.4|13245.4|13230.4|13245.8|13230.8|13245.4|13230.4|1
1649318780000|2022-04-07 08:06:20|13248|13233|13248.5|13233.5|13248.5|13233.5|13246.9|13231.9|2
1649318790000|2022-04-07 08:06:30|13248.3|13233.3|13248|13233|13248.3|13233.3|13247.9|13232.9|0
1649318800000|2022-04-07 08:06:40|13248.5|13233.5|13248.5|13233.5|13248.5|13233.5|13248.5|13233.5|0
1649318820000|2022-04-07 08:07:00|||||||||1
1649318830000|2022-04-07 08:07:10|13248.4|13233.4|13247.9|13232.9|13248.7|13233.7|13247.9|13232.9|2
1649318840000|2022-04-07 08:07:20|13248.2|13233.2|13247.5|13232.5|13248.2|13233.2|13247.5|13232.5|2
1649318850000|2022-04-07 08:07:30|13247.2|13232.2|13247|13232|13247.2|13232.2|13247|13232|2
1649318860000|2022-04-07 08:07:40|13247.4|13232.4|13247.4|13232.4|13247.4|13232.4|13247.4|13232.4|0
1649318870000|2022-04-07 08:07:50|13248|13233|13248.2|13233.2|13248.2|13233.2|13248|13233|0
1649318880000|2022-04-07 08:08:00|13248.9|13233.9|13248.5|13233.5|13248.9|13233.9|13248.5|13233.5|12
1649318890000|2022-04-07 08:08:10|13248.9|13233.9|13248.9|13233.9|13248.9|13233.9|13248.9|13233.9|0
1649318940000|2022-04-07 08:09:00|||||||||2
1649318950000|2022-04-07 08:09:10|13253.9|13238.9|13251.8|13236.8|13253.9|13238.9|13251.8|13236.8|4
1649318960000|2022-04-07 08:09:20|13252|13237|13259.7|13244.7|13265.1|13250.1|13252|13237|13
1649318970000|2022-04-07 08:09:30|13260|13245|13260.2|13245.2|13260.4|13245.4|13260|13245|0
1649318980000|2022-04-07 08:09:40|13261|13246|13262.5|13247.5|13262.5|13247.5|13261|13246|0
1649318990000|2022-04-07 08:09:50|13261.5|13246.5|13259.3|13244.3|13261.5|13246.5|13259|13244|0
1649319000000|2022-04-07 08:10:00|13259.7|13244.7|13259.7|13244.7|13259.7|13244.7|13259.2|13244.2|1
1649319020000|2022-04-07 08:10:20|13259.4|13244.4|13258.7|13243.7|13259.4|13244.4|13258.7|13243.7|0
1649319040000|2022-04-07 08:10:40|13258.6|13243.6|13258.6|13243.6|13258.6|13243.6|13258.6|13243.6|0
1649319050000|2022-04-07 08:10:50|13258.5|13243.5|13259.6|13244.6|13259.6|13244.6|13258.1|13243.1|0
1649319080000|2022-04-07 08:11:20|13259.1|13244.1|13259.1|13244.1|13259.1|13244.1|13259.1|13244.1|0
1649319090000|2022-04-07 08:11:30|13259|13244|13258.1|13243.1|13259|13244|13258.1|13243.1|0
1649319110000|2022-04-07 08:11:50|13258.3|13243.3|13259.6|13244.6|13259.6|13244.6|13258.1|13243.1|0
1649319120000|2022-04-07 08:12:00|13259.1|13244.1|13258.6|13243.6|13259.1|13244.1|13258.6|13243.6|0
1649319140000|2022-04-07 08:12:20|13257.9|13242.9|13257.9|13242.9|13257.9|13242.9|13257.9|13242.9|1
1649319150000|2022-04-07 08:12:30|13257.5|13242.5|13257.5|13242.5|13257.5|13242.5|13257.5|13242.5|0
1649319180000|2022-04-07 08:13:00|13258.4|13243.4|13257.4|13242.4|13258.4|13243.4|13257.4|13242.4|0
1649319190000|2022-04-07 08:13:10|13263.4|13248.4|13263.9|13248.9|13263.9|13248.9|13263.4|13248.4|5
1649319210000|2022-04-07 08:13:30|13261.4|13246.4|13261.9|13246.9|13261.9|13246.9|13261.4|13246.4|0
1649319220000|2022-04-07 08:13:40|13263.4|13248.4|13263.5|13248.5|13263.5|13248.5|13263.4|13248.4|0
1649319240000|2022-04-07 08:14:00|13263.9|13248.9|13262|13247|13263.9|13248.9|13262|13247|0
1649319260000|2022-04-07 08:14:20|13262.9|13247.9|13262.4|13247.4|13263.4|13248.4|13261.4|13246.4|0
1649319270000|2022-04-07 08:14:30|13262.9|13247.9|13262.9|13247.9|13262.9|13247.9|13262.9|13247.9|0
1649319300000|2022-04-07 08:15:00|13263.1|13248.1|13263.9|13248.9|13263.9|13248.9|13263.1|13248.1|1
1649319320000|2022-04-07 08:15:20|13264|13249|13264.4|13249.4|13264.4|13249.4|13264|13249|0
1649319330000|2022-04-07 08:15:30|13263.9|13248.9|13263.9|13248.9|13263.9|13248.9|13263.9|13248.9|0
1649319360000|2022-04-07 08:16:00|||||||||3
1649319390000|2022-04-07 08:16:30|13264.4|13249.4|13264.4|13249.4|13264.4|13249.4|13264.3|13249.3|0
1649319410000|2022-04-07 08:16:50|13263.9|13248.9|13263.9|13248.9|13263.9|13248.9|13263.9|13248.9|0
1649319420000|2022-04-07 08:17:00|13260|13245|13260|13245|13260|13245|13260|13245|1
1649319430000|2022-04-07 08:17:10|13259.1|13244.1|13259.1|13244.1|13259.6|13244.6|13259.1|13244.1|0
1649319450000|2022-04-07 08:17:30|13259.9|13244.9|13259.9|13244.9|13259.9|13244.9|13259.9|13244.9|0
1649319470000|2022-04-07 08:17:50|13265.6|13250.6|13265.6|13250.6|13265.6|13250.6|13265.6|13250.6|2
1649319480000|2022-04-07 08:18:00|13265.1|13250.1|13265.1|13250.1|13265.1|13250.1|13265.1|13250.1|5
1649319490000|2022-04-07 08:18:10|13261.1|13246.1|13264.4|13249.4|13265.6|13250.6|13261.1|13246.1|3
1649319510000|2022-04-07 08:18:30|13263.6|13248.6|13263.6|13248.6|13263.6|13248.6|13263.6|13248.6|0
1649319540000|2022-04-07 08:19:00|13264|13249|13263.3|13248.3|13264|13249|13262.6|13247.6|1
1649319550000|2022-04-07 08:19:10|13265.1|13250.1|13265.6|13250.6|13265.6|13250.6|13265.1|13250.1|1
1649319560000|2022-04-07 08:19:20|13268.1|13253.1|13268.1|13253.1|13268.1|13253.1|13268.1|13253.1|3
1649319570000|2022-04-07 08:19:30|13267.1|13252.1|13266.6|13251.6|13267.6|13252.6|13266.5|13251.5|0
1649319590000|2022-04-07 08:19:50|13266.5|13251.5|13267.6|13252.6|13267.6|13252.6|13266.1|13251.1|0
1649319600000|2022-04-07 08:20:00|13267.4|13252.4|13266.1|13251.1|13267.4|13252.4|13266.1|13251.1|0
1649319630000|2022-04-07 08:20:30|13266.5|13251.5|13267.6|13252.6|13267.6|13252.6|13266.5|13251.5|0
1649319640000|2022-04-07 08:20:40|13268.6|13253.6|13269.1|13254.1|13269.1|13254.1|13268.6|13253.6|0
1649319650000|2022-04-07 08:20:50|13268.9|13253.9|13267.7|13252.7|13268.9|13253.9|13267.7|13252.7|0
1649319660000|2022-04-07 08:21:00|13267.2|13252.2|13267.7|13252.7|13267.7|13252.7|13267.2|13252.2|0
1649319700000|2022-04-07 08:21:40|13267.2|13252.2|13267.6|13252.6|13267.6|13252.6|13267.2|13252.2|0
1649319770000|2022-04-07 08:22:50|||||||||3
1649319790000|2022-04-07 08:23:10|13267.5|13252.5|13267.1|13252.1|13267.5|13252.5|13267.1|13252.1|0
1649319830000|2022-04-07 08:23:50|13266.6|13251.6|13266.6|13251.6|13266.6|13251.6|13266.6|13251.6|5
1649319850000|2022-04-07 08:24:10|13267.4|13252.4|13267.4|13252.4|13267.4|13252.4|13267|13252|8
1649319940000|2022-04-07 08:25:40|13267.3|13252.3|13267.1|13252.1|13267.8|13252.8|13267.1|13252.1|3
1649319960000|2022-04-07 08:26:00|13267.6|13252.6|13268.2|13253.2|13270.7|13255.7|13267.6|13252.6|7
1649320020000|2022-04-07 08:27:00|13268.1|13253.1|13268.1|13253.1|13268.1|13253.1|13268.1|13253.1|0
1649320040000|2022-04-07 08:27:20|13268.2|13253.2|13268.2|13253.2|13268.2|13253.2|13268.1|13253.1|0
1649320060000|2022-04-07 08:27:40|13268.6|13253.6|13269.6|13254.6|13269.6|13254.6|13268.6|13253.6|0
1649320130000|2022-04-07 08:28:50|13269.5|13254.5|13269.1|13254.1|13269.5|13254.5|13269.1|13254.1|0
1649320140000|2022-04-07 08:29:00|13269.2|13254.2|13269.6|13254.6|13269.6|13254.6|13269.2|13254.2|0
1649320160000|2022-04-07 08:29:20|13269.7|13254.7|13270.1|13255.1|13270.1|13255.1|13269.7|13254.7|0
1649320180000|2022-04-07 08:29:40|13269.1|13254.1|13269.1|13254.1|13270.1|13255.1|13269.1|13254.1|0
1649320190000|2022-04-07 08:29:50|13269|13254|13269|13254|13269|13254|13269|13254|0
1649320210000|2022-04-07 08:30:10|||||||||1
1649320220000|2022-04-07 08:30:20|13269.1|13254.1|13269.1|13254.1|13269.1|13254.1|13269.1|13254.1|0
1649320230000|2022-04-07 08:30:30|13269.6|13254.6|13269.6|13254.6|13269.6|13254.6|13269.6|13254.6|0
1649320260000|2022-04-07 08:31:00|13269.3|13254.3|13268.3|13253.3|13269.3|13254.3|13268.3|13253.3|2
1649320270000|2022-04-07 08:31:10|13268.8|13253.8|13268.8|13253.8|13269.3|13254.3|13268.8|13253.8|0
1649320280000|2022-04-07 08:31:20|13269.3|13254.3|13268.8|13253.8|13269.3|13254.3|13268.3|13253.3|0
1649320320000|2022-04-07 08:32:00|13269|13254|13269.3|13254.3|13269.3|13254.3|13269|13254|0
1649320330000|2022-04-07 08:32:10|13268|13253|13268|13253|13268|13253|13268|13253|4
1649320340000|2022-04-07 08:32:20|13267.5|13252.5|13268|13253|13268|13253|13267.5|13252.5|0
1649320370000|2022-04-07 08:32:50|13267.6|13252.6|13267.6|13252.6|13267.6|13252.6|13267.6|13252.6|1
1649320380000|2022-04-07 08:33:00|13268|13253|13268|13253|13268|13253|13268|13253|0
1649320420000|2022-04-07 08:33:40|13268.5|13253.5|13268.5|13253.5|13268.5|13253.5|13268.5|13253.5|0
1649320450000|2022-04-07 08:34:10|13268.4|13253.4|13268.4|13253.4|13268.4|13253.4|13268.4|13253.4|0
1649320480000|2022-04-07 08:34:40|13268.8|13253.8|13269.3|13254.3|13269.3|13254.3|13268.8|13253.8|0
1649320560000|2022-04-07 08:36:00|13270.5|13255.5|13275.8|13260.8|13277.2|13262.2|13270.5|13255.5|2
1649320570000|2022-04-07 08:36:10|13276.2|13261.2|13277.8|13262.8|13277.8|13262.8|13276.2|13261.2|1
1649320580000|2022-04-07 08:36:20|13279.3|13264.3|13277.4|13262.4|13279.3|13264.3|13277.4|13262.4|2
1649320610000|2022-04-07 08:36:50|13276.4|13261.4|13276.3|13261.3|13276.4|13261.4|13276.3|13261.3|0
1649320630000|2022-04-07 08:37:10|13275.3|13260.3|13269.2|13254.2|13275.3|13260.3|13269.2|13254.2|1
1649320680000|2022-04-07 08:38:00|13268.3|13253.3|13272.4|13257.4|13272.4|13257.4|13268.3|13253.3|0
1649320690000|2022-04-07 08:38:10|13274.3|13259.3|13274.3|13259.3|13274.3|13259.3|13274.3|13259.3|0
1649320700000|2022-04-07 08:38:20|13273.2|13258.2|13274.3|13259.3|13274.3|13259.3|13273.2|13258.2|1
1649320730000|2022-04-07 08:38:50|13274.2|13259.2|13274.2|13259.2|13274.2|13259.2|13273.7|13258.7|0
1649320740000|2022-04-07 08:39:00|13273.8|13258.8|13273.8|13258.8|13273.8|13258.8|13273.8|13258.8|0
1649320750000|2022-04-07 08:39:10|13272.3|13257.3|13272.3|13257.3|13272.3|13257.3|13272.3|13257.3|0
1649320760000|2022-04-07 08:39:20|13270.8|13255.8|13273.8|13258.8|13273.8|13258.8|13269.3|13254.3|0
1649320770000|2022-04-07 08:39:30|13272.8|13257.8|13272.8|13257.8|13272.8|13257.8|13272.8|13257.8|0
1649320780000|2022-04-07 08:39:40|13274.3|13259.3|13274.3|13259.3|13274.3|13259.3|13274.3|13259.3|0
1649320800000|2022-04-07 08:40:00|13273.8|13258.8|13273.3|13258.3|13273.8|13258.8|13273.3|13258.3|1
1649320810000|2022-04-07 08:40:10|13273.6|13258.6|13273.2|13258.2|13273.6|13258.6|13273.2|13258.2|0
1649320820000|2022-04-07 08:40:20|13273.3|13258.3|13271.7|13256.7|13274.2|13259.2|13271.7|13256.7|1
1649320900000|2022-04-07 08:41:40|13271.3|13256.3|13271.3|13256.3|13271.3|13256.3|13271.3|13256.3|2
1649320940000|2022-04-07 08:42:20|13270.8|13255.8|13270.8|13255.8|13270.8|13255.8|13270.8|13255.8|0
1649320980000|2022-04-07 08:43:00|13271.3|13256.3|13271.3|13256.3|13271.3|13256.3|13271.3|13256.3|1
1649320990000|2022-04-07 08:43:10|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|13271.7|13256.7|0
1649321040000|2022-04-07 08:44:00|13271.3|13256.3|13270.8|13255.8|13271.8|13256.8|13270.8|13255.8|3
1649321050000|2022-04-07 08:44:10|13270.3|13255.3|13270.3|13255.3|13270.3|13255.3|13270.3|13255.3|0
1649321060000|2022-04-07 08:44:20|13270.8|13255.8|13270.8|13255.8|13270.8|13255.8|13270.8|13255.8|0
1649321070000|2022-04-07 08:44:30|13271.2|13256.2|13271.2|13256.2|13271.2|13256.2|13271.2|13256.2|0
1649321080000|2022-04-07 08:44:40|13270.8|13255.8|13270.8|13255.8|13270.8|13255.8|13270.8|13255.8|1
1649321100000|2022-04-07 08:45:00|13271.3|13256.3|13270.8|13255.8|13271.3|13256.3|13270.8|13255.8|0
1649321120000|2022-04-07 08:45:20|13271.2|13256.2|13270.8|13255.8|13271.5|13256.5|13270.8|13255.8|2
1649321150000|2022-04-07 08:45:50|13275.5|13260.5|13275.5|13260.5|13275.5|13260.5|13275.5|13260.5|2
1649321160000|2022-04-07 08:46:00|13273.3|13258.3|13273.3|13258.3|13273.3|13258.3|13273.3|13258.3|0
1649321170000|2022-04-07 08:46:10|13273.5|13258.5|13274|13259|13274|13259|13273.5|13258.5|0
1649321210000|2022-04-07 08:46:50|13274.5|13259.5|13276|13261|13276|13261|13274.5|13259.5|0
1649321230000|2022-04-07 08:47:10|13275.7|13260.7|13273.5|13258.5|13275.7|13260.7|13273.5|13258.5|0
1649321240000|2022-04-07 08:47:20|13275.4|13260.4|13275.9|13260.9|13275.9|13260.9|13275.4|13260.4|0
1649321280000|2022-04-07 08:48:00|13275.5|13260.5|13275.5|13260.5|13275.5|13260.5|13275.5|13260.5|0
1649321290000|2022-04-07 08:48:10|13275.7|13260.7|13276|13261|13276|13261|13275.7|13260.7|0
1649321320000|2022-04-07 08:48:40|13276.4|13261.4|13276.4|13261.4|13276.4|13261.4|13276.4|13261.4|0
1649321330000|2022-04-07 08:48:50|13277.9|13262.9|13277.8|13262.8|13277.9|13262.9|13277.8|13262.8|1
1649321340000|2022-04-07 08:49:00|13277.4|13262.4|13277.4|13262.4|13277.4|13262.4|13277.4|13262.4|0
1649321470000|2022-04-07 08:51:10|13277.5|13262.5|13278.3|13263.3|13278.3|13263.3|13277.5|13262.5|0
1649321480000|2022-04-07 08:51:20|13278.4|13263.4|13279.3|13264.3|13279.3|13264.3|13278.4|13263.4|1
1649321490000|2022-04-07 08:51:30|13278.9|13263.9|13285.3|13270.3|13285.3|13270.3|13278.5|13263.5|4
1649321500000|2022-04-07 08:51:40|13285.4|13270.4|13285.1|13270.1|13285.4|13270.4|13285.1|13270.1|0
1649321520000|2022-04-07 08:52:00|13284.8|13269.8|13284.8|13269.8|13284.8|13269.8|13284.8|13269.8|0
1649321580000|2022-04-07 08:53:00|13285.1|13270.1|13285.1|13270.1|13285.1|13270.1|13285.1|13270.1|0
1649321590000|2022-04-07 08:53:10|13284.1|13269.1|13284.1|13269.1|13284.1|13269.1|13284.1|13269.1|0
1649321650000|2022-04-07 08:54:10|13284|13269|13283.6|13268.6|13284|13269|13283.6|13268.6|0
1649321660000|2022-04-07 08:54:20|13276.8|13261.8|13276.8|13261.8|13276.8|13261.8|13276.8|13261.8|1
1649321670000|2022-04-07 08:54:30|13279|13264|13279.8|13264.8|13279.8|13264.8|13279|13264|1
1649321680000|2022-04-07 08:54:40|13279.5|13264.5|13279.1|13264.1|13279.5|13264.5|13279.1|13264.1|0
1649321740000|2022-04-07 08:55:40|13278.7|13263.7|13278.7|13263.7|13278.7|13263.7|13278.7|13263.7|0
1649321750000|2022-04-07 08:55:50|13279.1|13264.1|13280.5|13265.5|13280.5|13265.5|13279.1|13264.1|30
1649321770000|2022-04-07 08:56:10|13280.1|13265.1|13279.7|13264.7|13280.1|13265.1|13279.7|13264.7|4
1649321780000|2022-04-07 08:56:20|13279.6|13264.6|13279.7|13264.7|13280|13265|13279.6|13264.6|1
1649321790000|2022-04-07 08:56:30|13279.6|13264.6|13279.6|13264.6|13279.6|13264.6|13279.6|13264.6|0
1649321800000|2022-04-07 08:56:40|13280|13265|13280|13265|13280|13265|13280|13265|0
1649321820000|2022-04-07 08:57:00|13279.5|13264.5|13278.2|13263.2|13279.5|13264.5|13278.2|13263.2|1
1649321830000|2022-04-07 08:57:10|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|0
1649321840000|2022-04-07 08:57:20|13276.1|13261.1|13274.5|13259.5|13276.1|13261.1|13274.5|13259.5|1
1649321870000|2022-04-07 08:57:50|13274.9|13259.9|13276|13261|13276|13261|13274.9|13259.9|0
1649321940000|2022-04-07 08:59:00|13274.2|13259.2|13274.5|13259.5|13274.9|13259.9|13274.2|13259.2|10
1649321950000|2022-04-07 08:59:10|13274.9|13259.9|13274.9|13259.9|13274.9|13259.9|13274.9|13259.9|1
1649321960000|2022-04-07 08:59:20|13275.2|13260.2|13272.7|13257.7|13275.2|13260.2|13272.7|13257.7|13
1649321970000|2022-04-07 08:59:30|13276|13261|13277.1|13262.1|13277.1|13262.1|13276|13261|3
1649321980000|2022-04-07 08:59:40|13276|13261|13276|13261|13276|13261|13276|13261|0
1649321990000|2022-04-07 08:59:50|13276.9|13261.9|13278.5|13263.5|13278.5|13263.5|13276.9|13261.9|0
1649322000000|2022-04-07 09:00:00|13278|13263|13278.7|13263.7|13278.7|13263.7|13278|13263|6
1649322010000|2022-04-07 09:00:10|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|13278.5|13263.5|0
1649322030000|2022-04-07 09:00:30|13278.7|13263.7|13278.5|13263.5|13278.7|13263.7|13278.5|13263.5|0
1649322050000|2022-04-07 09:00:50|13278.7|13263.7|13278.7|13263.7|13278.7|13263.7|13278.7|13263.7|1
1649322060000|2022-04-07 09:01:00|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|13278.6|13263.6|0
1649322080000|2022-04-07 09:01:20|13279.1|13264.1|13280.6|13265.6|13280.6|13265.6|13279.1|13264.1|0
1649322090000|2022-04-07 09:01:30|13280.5|13265.5|13280.6|13265.6|13280.6|13265.6|13280.5|13265.5|0
1649322100000|2022-04-07 09:01:40|13281.2|13266.2|13283|13268|13283|13268|13281.2|13266.2|0
1649322150000|2022-04-07 09:02:30|13282.8|13267.8|13282.6|13267.6|13282.8|13267.8|13282.5|13267.5|0
1649322160000|2022-04-07 09:02:40|13283|13268|13283|13268|13283|13268|13283|13268|0
1649322180000|2022-04-07 09:03:00|13282.7|13267.7|13282.7|13267.7|13282.7|13267.7|13282.7|13267.7|2
1649322190000|2022-04-07 09:03:10|13281.6|13266.6|13281.6|13266.6|13281.6|13266.6|13281.6|13266.6|0
1649322230000|2022-04-07 09:03:50|13281.2|13266.2|13281.2|13266.2|13281.2|13266.2|13281.2|13266.2|2
1649322240000|2022-04-07 09:04:00|13280.8|13265.8|13280.8|13265.8|13280.8|13265.8|13280.8|13265.8|0
1649322270000|2022-04-07 09:04:30|13281.6|13266.6|13281.6|13266.6|13281.6|13266.6|13281.6|13266.6|0
1649322290000|2022-04-07 09:04:50|13286.2|13271.2|13286.2|13271.2|13286.2|13271.2|13286.2|13271.2|2
1649322300000|2022-04-07 09:05:00|13288.5|13273.5|13288.5|13273.5|13288.5|13273.5|13288.5|13273.5|1
1649322310000|2022-04-07 09:05:10|13288|13273|13288.2|13273.2|13288.2|13273.2|13287.8|13272.8|1
1649322320000|2022-04-07 09:05:20|13288.3|13273.3|13288.3|13273.3|13288.3|13273.3|13288.3|13273.3|0
1649322370000|2022-04-07 09:06:10|13288.7|13273.7|13288.4|13273.4|13288.7|13273.7|13288.1|13273.1|1
1649322380000|2022-04-07 09:06:20|13288.9|13273.9|13288.9|13273.9|13288.9|13273.9|13288.9|13273.9|0
1649322400000|2022-04-07 09:06:40|13288.6|13273.6|13288.6|13273.6|13288.6|13273.6|13288.6|13273.6|0
1649322410000|2022-04-07 09:06:50|13288.4|13273.4|13288.1|13273.1|13288.4|13273.4|13287.9|13272.9|1
1649322420000|2022-04-07 09:07:00|13288.4|13273.4|13287.4|13272.4|13288.4|13273.4|13287.4|13272.4|1
1649322430000|2022-04-07 09:07:10|13289.4|13274.4|13288.6|13273.6|13289.4|13274.4|13288.3|13273.3|4
1649322440000|2022-04-07 09:07:20|||||||||2
1649322460000|2022-04-07 09:07:40|13288.4|13273.4|13288.4|13273.4|13288.4|13273.4|13288.4|13273.4|0
1649322480000|2022-04-07 09:08:00|||||||||1
1649322490000|2022-04-07 09:08:10|13288.1|13273.1|13288.2|13273.2|13288.2|13273.2|13288.1|13273.1|2
1649322500000|2022-04-07 09:08:20|13288.7|13273.7|13288.7|13273.7|13288.7|13273.7|13288.7|13273.7|1
1649322510000|2022-04-07 09:08:30|13288.3|13273.3|13288.3|13273.3|13288.3|13273.3|13288.3|13273.3|0
1649322520000|2022-04-07 09:08:40|13288.2|13273.2|13288.2|13273.2|13288.2|13273.2|13288.2|13273.2|0
1649322530000|2022-04-07 09:08:50|13288.3|13273.3|13288.3|13273.3|13288.3|13273.3|13288.3|13273.3|0
1649322540000|2022-04-07 09:09:00|13291.9|13276.9|13292.1|13277.1|13292.1|13277.1|13291.9|13276.9|4
1649322570000|2022-04-07 09:09:30|13291.6|13276.6|13290.9|13275.9|13291.6|13276.6|13290.9|13275.9|0
1649322590000|2022-04-07 09:09:50|13290.8|13275.8|13290.4|13275.4|13290.8|13275.8|13290.4|13275.4|0
1649322600000|2022-04-07 09:10:00|13290.6|13275.6|13290.6|13275.6|13290.6|13275.6|13290.6|13275.6|0
1649322610000|2022-04-07 09:10:10|13290.9|13275.9|13298.3|13283.3|13299.2|13284.2|13290.9|13275.9|3
1649322620000|2022-04-07 09:10:20|13298.4|13283.4|13298.4|13283.4|13298.6|13283.6|13298.3|13283.3|0
1649322630000|2022-04-07 09:10:30|13298.6|13283.6|13298.4|13283.4|13298.6|13283.6|13298.4|13283.4|0
1649322640000|2022-04-07 09:10:40|13298.6|13283.6|13298.6|13283.6|13298.6|13283.6|13298.6|13283.6|0
1649322650000|2022-04-07 09:10:50|13298.7|13283.7|13298.7|13283.7|13298.7|13283.7|13298.7|13283.7|0
1649322730000|2022-04-07 09:12:10|13298.6|13283.6|13298.6|13283.6|13298.6|13283.6|13298.6|13283.6|0
1649322750000|2022-04-07 09:12:30|13302.2|13287.2|13302.2|13287.2|13302.2|13287.2|13302.2|13287.2|7
1649322780000|2022-04-07 09:13:00|13302.1|13287.1|13302.4|13287.4|13302.4|13287.4|13302.1|13287.1|0
1649322800000|2022-04-07 09:13:20|13303.4|13288.4|13303.4|13288.4|13303.4|13288.4|13303.4|13288.4|0
1649322810000|2022-04-07 09:13:30|13302.9|13287.9|13302.9|13287.9|13302.9|13287.9|13302.9|13287.9|0
1649322830000|2022-04-07 09:13:50|13305.4|13290.4|13305.3|13290.3|13305.4|13290.4|13305.3|13290.3|0
1649322900000|2022-04-07 09:15:00|13305.4|13290.4|13305.4|13290.4|13305.4|13290.4|13305.4|13290.4|0
1649322910000|2022-04-07 09:15:10|13306.5|13291.5|13306.5|13291.5|13306.5|13291.5|13306.5|13291.5|0
1649322920000|2022-04-07 09:15:20|13306.7|13291.7|13306.7|13291.7|13306.7|13291.7|13306.7|13291.7|1
1649322940000|2022-04-07 09:15:40|13307.2|13292.2|13309.4|13294.4|13309.4|13294.4|13307.2|13292.2|2
1649322950000|2022-04-07 09:15:50|13309.2|13294.2|13309.2|13294.2|13309.2|13294.2|13309.2|13294.2|0
1649322960000|2022-04-07 09:16:00|13309|13294|13307.7|13292.7|13309|13294|13307.7|13292.7|0
1649323010000|2022-04-07 09:16:50|13309.7|13294.7|13309.2|13294.2|13309.7|13294.7|13309.2|13294.2|1
1649323040000|2022-04-07 09:17:20|13309.3|13294.3|13309.9|13294.9|13309.9|13294.9|13309.3|13294.3|0
1649323060000|2022-04-07 09:17:40|13309.7|13294.7|13309.7|13294.7|13309.7|13294.7|13309.7|13294.7|0
1649323110000|2022-04-07 09:18:30|13311|13296|13311|13296|13311|13296|13311|13296|0
1649323160000|2022-04-07 09:19:20|13310.9|13295.9|13311|13296|13311|13296|13310.9|13295.9|6
1649323170000|2022-04-07 09:19:30|13310.9|13295.9|13310.9|13295.9|13310.9|13295.9|13310.9|13295.9|0
1649323180000|2022-04-07 09:19:40|13312.4|13297.4|13312.2|13297.2|13312.4|13297.4|13312.2|13297.2|18
1649323200000|2022-04-07 09:20:00|13312.3|13297.3|13312.3|13297.3|13312.3|13297.3|13312.3|13297.3|0
1649323210000|2022-04-07 09:20:10|13312.2|13297.2|13312.2|13297.2|13312.2|13297.2|13312.2|13297.2|0
1649323230000|2022-04-07 09:20:30|13311.6|13296.6|13311.3|13296.3|13311.6|13296.6|13311.3|13296.3|0
1649323260000|2022-04-07 09:21:00|13311.4|13296.4|13311.5|13296.5|13311.5|13296.5|13311.4|13296.4|0
1649323280000|2022-04-07 09:21:20|||||||||1
1649323290000|2022-04-07 09:21:30|13311.4|13296.4|13310.6|13295.6|13311.4|13296.4|13310.6|13295.6|0
1649323320000|2022-04-07 09:22:00|13310.8|13295.8|13310.6|13295.6|13310.8|13295.8|13310.6|13295.6|0
1649323350000|2022-04-07 09:22:30|13311|13296|13311.8|13296.8|13311.8|13296.8|13311|13296|0
1649323400000|2022-04-07 09:23:20|13311.4|13296.4|13311.5|13296.5|13311.8|13296.8|13311.4|13296.4|15
1649323410000|2022-04-07 09:23:30|13311.8|13296.8|13311.8|13296.8|13311.8|13296.8|13311.8|13296.8|0
1649323470000|2022-04-07 09:24:30|13311.1|13296.1|13311.1|13296.1|13311.3|13296.3|13311.1|13296.1|0
1649323480000|2022-04-07 09:24:40|13311|13296|13311|13296|13311|13296|13311|13296|0
1649323490000|2022-04-07 09:24:50|13310.4|13295.4|13310.5|13295.5|13310.5|13295.5|13310.3|13295.3|6
1649323510000|2022-04-07 09:25:10|13310|13295|13305.8|13290.8|13310|13295|13305.8|13290.8|2
1649323550000|2022-04-07 09:25:50|13305.6|13290.6|13305.6|13290.6|13305.6|13290.6|13305.6|13290.6|0
1649323610000|2022-04-07 09:26:50|13305.5|13290.5|13305.5|13290.5|13305.5|13290.5|13305.5|13290.5|0
1649323620000|2022-04-07 09:27:00|13305.4|13290.4|13305.4|13290.4|13305.4|13290.4|13305.4|13290.4|0
1649323630000|2022-04-07 09:27:10|13305.6|13290.6|13305.6|13290.6|13305.6|13290.6|13305.6|13290.6|0
1649323650000|2022-04-07 09:27:30|13305.5|13290.5|13305.1|13290.1|13305.5|13290.5|13305.1|13290.1|0
1649323660000|2022-04-07 09:27:40|13305|13290|13305.3|13290.3|13305.3|13290.3|13305|13290|0
1649323680000|2022-04-07 09:28:00|13305.9|13290.9|13304.8|13289.8|13305.9|13290.9|13304.8|13289.8|1
1649323710000|2022-04-07 09:28:30|13304.7|13289.7|13304.7|13289.7|13304.7|13289.7|13304.7|13289.7|0
1649323720000|2022-04-07 09:28:40|13302.5|13287.5|13302.5|13287.5|13302.5|13287.5|13302.5|13287.5|0
1649323730000|2022-04-07 09:28:50|13301.5|13286.5|13300.6|13285.6|13301.5|13286.5|13300.6|13285.6|0
1649323760000|2022-04-07 09:29:20|13302.9|13287.9|13302.9|13287.9|13302.9|13287.9|13302.9|13287.9|2
1649323770000|2022-04-07 09:29:30|13302.7|13287.7|13302.7|13287.7|13302.7|13287.7|13302.7|13287.7|0
1649323780000|2022-04-07 09:29:40|13303.1|13288.1|13303.1|13288.1|13303.1|13288.1|13303.1|13288.1|0
1649323800000|2022-04-07 09:30:00|13305|13290|13313|13298|13313.6|13298.6|13305|13290|6
1649323810000|2022-04-07 09:30:10|13312.4|13297.4|13312.7|13297.7|13312.7|13297.7|13312.4|13297.4|0
1649323820000|2022-04-07 09:30:20|13309.4|13294.4|13309.4|13294.4|13309.4|13294.4|13309.4|13294.4|0
1649323830000|2022-04-07 09:30:30|13308.9|13293.9|13306.9|13291.9|13309.7|13294.7|13306.9|13291.9|1
1649323860000|2022-04-07 09:31:00|13306.4|13291.4|13306.5|13291.5|13306.7|13291.7|13306.4|13291.4|0
1649323870000|2022-04-07 09:31:10|13306.9|13291.9|13306.9|13291.9|13306.9|13291.9|13306.9|13291.9|0
1649323910000|2022-04-07 09:31:50|13306.7|13291.7|13306.4|13291.4|13306.7|13291.7|13305.9|13290.9|0
1649323930000|2022-04-07 09:32:10|13305.9|13290.9|13305.9|13290.9|13305.9|13290.9|13305.9|13290.9|0
1649323970000|2022-04-07 09:32:50|13305|13290|13305|13290|13305|13290|13305|13290|0
1649324060000|2022-04-07 09:34:20|13305.1|13290.1|13305.5|13290.5|13305.5|13290.5|13305.1|13290.1|0
1649324090000|2022-04-07 09:34:50|13305.6|13290.6|13306|13291|13306|13291|13305.6|13290.6|0
1649324100000|2022-04-07 09:35:00|13306.7|13291.7|13312|13297|13312|13297|13306.7|13291.7|3
1649324130000|2022-04-07 09:35:30|13311.3|13296.3|13309.5|13294.5|13311.3|13296.3|13309.5|13294.5|0
1649324140000|2022-04-07 09:35:40|13309.2|13294.2|13309|13294|13309.2|13294.2|13308.6|13293.6|0
1649324150000|2022-04-07 09:35:50|13308|13293|13308.5|13293.5|13308.5|13293.5|13308|13293|0
1649324160000|2022-04-07 09:36:00|13308.1|13293.1|13308.1|13293.1|13308.1|13293.1|13308.1|13293.1|0
1649324170000|2022-04-07 09:36:10|13307.6|13292.6|13307.6|13292.6|13307.6|13292.6|13307.6|13292.6|0
1649324190000|2022-04-07 09:36:30|13307.1|13292.1|13306.6|13291.6|13307.1|13292.1|13306.6|13291.6|0
1649324200000|2022-04-07 09:36:40|13306.1|13291.1|13306.1|13291.1|13306.1|13291.1|13306.1|13291.1|0
1649324240000|2022-04-07 09:37:20|13305.6|13290.6|13305.6|13290.6|13305.6|13290.6|13305.6|13290.6|0
1649324280000|2022-04-07 09:38:00|13305.1|13290.1|13305.1|13290.1|13305.1|13290.1|13305.1|13290.1|0
1649324310000|2022-04-07 09:38:30|13304.6|13289.6|13304.6|13289.6|13304.6|13289.6|13304.6|13289.6|0
1649324350000|2022-04-07 09:39:10|13299.6|13284.6|13299.6|13284.6|13299.6|13284.6|13299.6|13284.6|1
1649324360000|2022-04-07 09:39:20|13299.8|13284.8|13300.8|13285.8|13301.3|13286.3|13299.8|13284.8|5
1649324380000|2022-04-07 09:39:40|13300.7|13285.7|13301.7|13286.7|13301.7|13286.7|13300.7|13285.7|9
1649324390000|2022-04-07 09:39:50|13301.3|13286.3|13302|13287|13302|13287|13301.3|13286.3|6
1649324400000|2022-04-07 09:40:00|13302.3|13287.3|13302.3|13287.3|13302.3|13287.3|13302.3|13287.3|1
1649324460000|2022-04-07 09:41:00|13302.5|13287.5|13302.5|13287.5|13302.5|13287.5|13302.5|13287.5|0
1649324470000|2022-04-07 09:41:10|13303.6|13288.6|13303.6|13288.6|13303.6|13288.6|13303.6|13288.6|0
1649324490000|2022-04-07 09:41:30|13303.2|13288.2|13301.3|13286.3|13303.2|13288.2|13301.3|13286.3|0
1649324500000|2022-04-07 09:41:40|13301|13286|13301|13286|13301|13286|13301|13286|0
1649324520000|2022-04-07 09:42:00|13300.6|13285.6|13300.6|13285.6|13300.6|13285.6|13300.6|13285.6|0
1649324570000|2022-04-07 09:42:50|13297.2|13282.2|13295.8|13280.8|13297.2|13282.2|13295.8|13280.8|1
1649324580000|2022-04-07 09:43:00|13295.3|13280.3|13294.3|13279.3|13295.3|13280.3|13294.2|13279.2|1
1649324590000|2022-04-07 09:43:10|13294.7|13279.7|13294.7|13279.7|13294.7|13279.7|13294.7|13279.7|0
1649324700000|2022-04-07 09:45:00|13293.2|13278.2|13296.2|13281.2|13296.2|13281.2|13293.2|13278.2|0
1649324710000|2022-04-07 09:45:10|13295.8|13280.8|13295.8|13280.8|13295.8|13280.8|13295.8|13280.8|0
1649324740000|2022-04-07 09:45:40|13296.2|13281.2|13296.2|13281.2|13296.2|13281.2|13296.2|13281.2|0
1649324800000|2022-04-07 09:46:40|13295.4|13280.4|13295.4|13280.4|13295.4|13280.4|13295.4|13280.4|1
1649324810000|2022-04-07 09:46:50|13295.3|13280.3|13295.3|13280.3|13295.3|13280.3|13295.3|13280.3|0
1649324840000|2022-04-07 09:47:20|13294.9|13279.9|13294.8|13279.8|13294.9|13279.9|13294.8|13279.8|1
1649324900000|2022-04-07 09:48:20|13294.4|13279.4|13294.8|13279.8|13294.8|13279.8|13294.4|13279.4|2
1649325000000|2022-04-07 09:50:00|13294.4|13279.4|13294.4|13279.4|13294.4|13279.4|13294.4|13279.4|1
1649325060000|2022-04-07 09:51:00|13294.3|13279.3|13293.9|13278.9|13294.3|13279.3|13293.9|13278.9|0
1649325100000|2022-04-07 09:51:40|||||||||1
1649325140000|2022-04-07 09:52:20|13290.4|13275.4|13289.4|13274.4|13290.4|13275.4|13288.9|13273.9|1
1649325150000|2022-04-07 09:52:30|13289|13274|13287.5|13272.5|13289|13274|13287.5|13272.5|1
1649325160000|2022-04-07 09:52:40|13288.2|13273.2|13288.5|13273.5|13288.5|13273.5|13288.2|13273.2|0
1649325180000|2022-04-07 09:53:00|13288.7|13273.7|13289.4|13274.4|13289.4|13274.4|13288.7|13273.7|0
1649325240000|2022-04-07 09:54:00|13299.4|13284.4|13298.9|13283.9|13299.4|13284.4|13298.9|13283.9|3
1649325290000|2022-04-07 09:54:50|13299.5|13284.5|13300.9|13285.9|13300.9|13285.9|13299.5|13284.5|0
1649325300000|2022-04-07 09:55:00|13305.4|13290.4|13308.7|13293.7|13308.7|13293.7|13305.4|13290.4|3
1649325310000|2022-04-07 09:55:10|13308.3|13293.3|13308.3|13293.3|13308.3|13293.3|13308.3|13293.3|1
1649325330000|2022-04-07 09:55:30|13311.3|13296.3|13311.3|13296.3|13311.3|13296.3|13311.3|13296.3|0
1649325340000|2022-04-07 09:55:40|13310.3|13295.3|13302.2|13287.2|13310.3|13295.3|13302.2|13287.2|0
1649325350000|2022-04-07 09:55:50|13302.5|13287.5|13309.3|13284.3|13309.3|13287.5|13302.5|13284.3|0
1649325360000|2022-04-07 09:56:00|13304.2|13289.2|13304.2|13289.2|13304.2|13289.2|13304.2|13289.2|0
1649325370000|2022-04-07 09:56:10|13303.4|13288.4|13303.4|13288.4|13303.4|13288.4|13303.4|13288.4|0
1649325390000|2022-04-07 09:56:30|13309.9|13294.9|13309.9|13294.9|13309.9|13294.9|13309.9|13294.9|0
1649325400000|2022-04-07 09:56:40|13310.2|13295.2|13311.3|13296.3|13311.3|13296.3|13310.2|13295.2|0
1649325410000|2022-04-07 09:56:50|13311.7|13296.7|13314.3|13299.3|13314.7|13299.7|13311.7|13296.7|4
1649325420000|2022-04-07 09:57:00|13312.9|13297.9|13310.3|13295.3|13312.9|13297.9|13309.5|13294.5|1
1649325430000|2022-04-07 09:57:10|13315|13300|13315|13300|13315|13300|13315|13300|3
1649325440000|2022-04-07 09:57:20|13310.9|13295.9|13310.9|13295.9|13310.9|13295.9|13310.9|13295.9|0
1649325450000|2022-04-07 09:57:30|13309.5|13294.5|13309.5|13294.5|13309.5|13294.5|13309.5|13294.5|0
1649325460000|2022-04-07 09:57:40|13309.9|13294.9|13309.5|13294.5|13309.9|13294.9|13309.5|13294.5|4
1649325470000|2022-04-07 09:57:50|13304.5|13289.5|13304.5|13289.5|13304.5|13289.5|13304.5|13289.5|0
1649325490000|2022-04-07 09:58:10|13304|13289|13304|13289|13304|13289|13304|13289|0
1649325550000|2022-04-07 09:59:10|13303.5|13288.5|13303.5|13288.5|13303.5|13288.5|13303.5|13288.5|0
1649325560000|2022-04-07 09:59:20|13304.3|13289.3|13310.3|13295.3|13311.3|13296.3|13304.3|13289.3|3
1649325570000|2022-04-07 09:59:30|13312.3|13297.3|13312.3|13297.3|13312.3|13297.3|13312.3|13297.3|2
1649325580000|2022-04-07 09:59:40|13311.1|13296.1|13306.3|13291.3|13311.1|13296.1|13305.8|13290.8|25
1649325600000|2022-04-07 10:00:00|13306.6|13291.6|13310.6|13295.6|13310.6|13295.6|13306.6|13291.6|1
1649325610000|2022-04-07 10:00:10|13309.6|13294.6|13309.6|13294.6|13309.6|13294.6|13309.6|13294.6|0
1649325620000|2022-04-07 10:00:20|13309.1|13294.1|13309.5|13294.5|13309.5|13294.5|13309.1|13294.1|0
1649325630000|2022-04-07 10:00:30|13309.1|13294.1|13309.6|13294.6|13309.6|13294.6|13309.1|13294.1|0
1649325640000|2022-04-07 10:00:40|13312.1|13297.1|13310.1|13295.1|13312.1|13297.1|13309.6|13294.6|1
1649325650000|2022-04-07 10:00:50|13309.9|13294.9|13309.6|13294.6|13309.9|13294.9|13307.9|13292.9|1
1649325660000|2022-04-07 10:01:00|13309.5|13294.5|13305.6|13290.6|13309.5|13294.5|13305.6|13290.6|1
1649325680000|2022-04-07 10:01:20|13305.1|13290.1|13305.3|13290.3|13305.3|13290.3|13305.1|13290.1|0
1649325690000|2022-04-07 10:01:30|13305.6|13290.6|13305.6|13290.6|13305.6|13290.6|13305.6|13290.6|0
1649325700000|2022-04-07 10:01:40|13307.5|13292.5|13308.1|13293.1|13308.1|13293.1|13307.5|13292.5|1
1649325720000|2022-04-07 10:02:00|13308.3|13293.3|13309.3|13294.3|13309.3|13294.3|13308.3|13293.3|0
1649325730000|2022-04-07 10:02:10|13307.4|13292.4|13305.6|13290.6|13307.4|13292.4|13305.1|13290.1|2
1649325740000|2022-04-07 10:02:20|13307.8|13292.8|13307.4|13292.4|13307.8|13292.8|13307.4|13292.4|2
1649325750000|2022-04-07 10:02:30|13307.8|13292.8|13307.8|13292.8|13307.8|13292.8|13307.8|13292.8|0
1649325760000|2022-04-07 10:02:40|13308.3|13293.3|13308.3|13293.3|13308.3|13293.3|13308.3|13293.3|0
1649325770000|2022-04-07 10:02:50|13307.6|13292.6|13308.4|13293.4|13308.4|13293.4|13307.1|13292.1|1
1649325780000|2022-04-07 10:03:00|13308.8|13293.8|13307.6|13292.6|13308.8|13293.8|13307.6|13292.6|0
1649325800000|2022-04-07 10:03:20|13308.4|13293.4|13308.9|13293.9|13308.9|13293.9|13308.4|13293.4|1
1649325810000|2022-04-07 10:03:30|13309.3|13294.3|13310.6|13295.6|13310.6|13295.6|13309.3|13294.3|1
1649325830000|2022-04-07 10:03:50|13311.4|13296.4|13313.6|13298.6|13313.6|13298.6|13311.4|13296.4|2
1649325840000|2022-04-07 10:04:00|13314.8|13299.8|13316|13301|13316.1|13301.1|13314.8|13299.8|4
1649325870000|2022-04-07 10:04:30|13315.9|13300.9|13315.5|13300.5|13315.9|13300.9|13315.5|13300.5|2
1649325880000|2022-04-07 10:04:40|13315.1|13300.1|13315.2|13300.2|13315.4|13300.4|13315.1|13300.1|2
1649325890000|2022-04-07 10:04:50|13315.1|13300.1|13314.7|13299.7|13315.1|13300.1|13314.7|13299.7|0
1649325900000|2022-04-07 10:05:00|13315.4|13300.4|13315.1|13300.1|13315.4|13300.4|13315.1|13300.1|1
1649325910000|2022-04-07 10:05:10|13315.2|13300.2|13315.1|13300.1|13315.2|13300.2|13315.1|13300.1|1
1649325930000|2022-04-07 10:05:30|13315|13300|13321.2|13306.2|13321.4|13306.4|13315|13300|9
1649325940000|2022-04-07 10:05:40|13321.5|13306.5|13319.5|13304.5|13321.5|13306.5|13319|13304|1
1649325950000|2022-04-07 10:05:50|13319.6|13304.6|13320|13305|13320|13305|13319.6|13304.6|0
1649325960000|2022-04-07 10:06:00|13319.6|13304.6|13319.1|13304.1|13319.6|13304.6|13318.6|13303.6|0
1649326000000|2022-04-07 10:06:40|13319.6|13304.6|13321.6|13306.6|13321.6|13306.6|13319.6|13304.6|14
1649326030000|2022-04-07 10:07:10|13321|13306|13319.7|13304.7|13321.2|13306.2|13319.7|13304.7|0
1649326040000|2022-04-07 10:07:20|13320|13305|13319.2|13304.2|13320.7|13305.7|13319.2|13304.2|0
1649326110000|2022-04-07 10:08:30|13319.7|13304.7|13319.6|13304.6|13319.7|13304.7|13319.6|13304.6|0
1649326120000|2022-04-07 10:08:40|13319.2|13304.2|13319.2|13304.2|13319.2|13304.2|13319.2|13304.2|0
1649326140000|2022-04-07 10:09:00|13319.6|13304.6|13319.6|13304.6|13319.6|13304.6|13319.6|13304.6|0
1649326180000|2022-04-07 10:09:40|13320.4|13305.4|13320.4|13305.4|13320.4|13305.4|13320.4|13305.4|0
1649326190000|2022-04-07 10:09:50|13319.9|13304.9|13320.9|13305.9|13320.9|13305.9|13319.9|13304.9|0
1649326200000|2022-04-07 10:10:00|13321.9|13306.9|13320.4|13305.4|13321.9|13306.9|13320.4|13305.4|0
1649326250000|2022-04-07 10:10:50|13320.2|13305.2|13319.9|13304.9|13320.2|13305.2|13319.9|13304.9|0
1649326260000|2022-04-07 10:11:00|13319.8|13304.8|13319.8|13304.8|13319.8|13304.8|13319.8|13304.8|0
1649326280000|2022-04-07 10:11:20|13315.7|13300.7|13316.1|13301.1|13316.1|13301.1|13315.7|13300.7|2
1649326290000|2022-04-07 10:11:30|13316.8|13301.8|13317.3|13302.3|13317.3|13302.3|13316.8|13301.8|0
1649326300000|2022-04-07 10:11:40|13317|13302|13317|13302|13317|13302|13317|13302|1
1649326320000|2022-04-07 10:12:00|13316.6|13301.6|13307|13292|13316.6|13301.6|13306.8|13291.8|7
1649326330000|2022-04-07 10:12:10|13307.5|13292.5|13307.8|13292.8|13307.8|13292.8|13307.5|13292.5|1
1649326350000|2022-04-07 10:12:30|13307.5|13292.5|13307.5|13292.5|13307.5|13292.5|13307.5|13292.5|0
1649326360000|2022-04-07 10:12:40|13307.3|13292.3|13307|13292|13307.3|13292.3|13307|13292|0
1649326370000|2022-04-07 10:12:50|13306.6|13291.6|13306.3|13291.3|13306.6|13291.6|13306.2|13291.2|1
1649326380000|2022-04-07 10:13:00|13306.2|13291.2|13305.8|13290.8|13306.3|13291.3|13305.8|13290.8|0
1649326390000|2022-04-07 10:13:10|13305.7|13290.7|13305.2|13290.2|13305.7|13290.7|13305.2|13290.2|0
1649326400000|2022-04-07 10:13:20|13305|13290|13305|13290|13305|13290|13305|13290|1
1649326420000|2022-04-07 10:13:40|13304.8|13289.8|13305|13290|13305|13290|13304.8|13289.8|1
1649326440000|2022-04-07 10:14:00|13304.5|13289.5|13303.7|13288.7|13304.5|13289.5|13303.7|13288.7|0
1649326460000|2022-04-07 10:14:20|13302.7|13287.7|13302.7|13287.7|13302.7|13287.7|13302.7|13287.7|0
1649326470000|2022-04-07 10:14:30|||||||||1
1649326480000|2022-04-07 10:14:40|13302.3|13287.3|13302.3|13287.3|13302.3|13287.3|13302.3|13287.3|0
1649326500000|2022-04-07 10:15:00|13302.7|13287.7|13302.7|13287.7|13302.7|13287.7|13302.7|13287.7|0
1649326560000|2022-04-07 10:16:00|13301.5|13286.5|13301.5|13286.5|13301.5|13286.5|13301.5|13286.5|0
1649326570000|2022-04-07 10:16:10|13301|13286|13301.5|13286.5|13301.6|13286.6|13301|13286|1
1649326630000|2022-04-07 10:17:10|13301.6|13286.6|13301.6|13286.6|13301.6|13286.6|13301.6|13286.6|0
1649326650000|2022-04-07 10:17:30|13300.6|13285.6|13297|13282|13300.6|13285.6|13297|13282|1
1649326700000|2022-04-07 10:18:20|13298.4|13283.4|13298.2|13283.2|13298.4|13283.4|13297.9|13282.9|0
1649326710000|2022-04-07 10:18:30|13298.6|13283.6|13298.6|13283.6|13298.6|13283.6|13298.6|13283.6|0
1649326730000|2022-04-07 10:18:50|13298.4|13283.4|13298.9|13283.9|13298.9|13283.9|13298.4|13283.4|0
1649326780000|2022-04-07 10:19:40|13298.8|13283.8|13298.8|13283.8|13298.8|13283.8|13298.8|13283.8|0
1649326800000|2022-04-07 10:20:00|13298.9|13283.9|13298.9|13283.9|13298.9|13283.9|13298.7|13283.7|0
1649326810000|2022-04-07 10:20:10|13298.8|13283.8|13298.8|13283.8|13298.9|13283.9|13298.7|13283.7|0
1649326820000|2022-04-07 10:20:20|13298.9|13283.9|13298.8|13283.8|13298.9|13283.9|13298.7|13283.7|0
1649326830000|2022-04-07 10:20:30|13298.7|13283.7|13298.8|13283.8|13298.8|13283.8|13298.7|13283.7|0
1649326840000|2022-04-07 10:20:40|13298.7|13283.7|13297.6|13282.6|13298.9|13283.9|13297.6|13282.6|0
1649326850000|2022-04-07 10:20:50|13297.7|13282.7|13297.7|13282.7|13297.7|13282.7|13297.6|13282.6|0
1649326880000|2022-04-07 10:21:20|13297.6|13282.6|13297.6|13282.6|13297.6|13282.6|13297.6|13282.6|0
1649326890000|2022-04-07 10:21:30|13297.7|13282.7|13297.7|13282.7|13297.7|13282.7|13297.6|13282.6|0
1649326910000|2022-04-07 10:21:50|13297.6|13282.6|13297.2|13282.2|13297.6|13282.6|13297.2|13282.2|0
1649326930000|2022-04-07 10:22:10|13297.1|13282.1|13297.7|13282.7|13297.7|13282.7|13297.1|13282.1|2
1649326940000|2022-04-07 10:22:20|13297.6|13282.6|13297.6|13282.6|13297.7|13282.7|13297.4|13282.4|0
1649326950000|2022-04-07 10:22:30|13297.4|13282.4|13297.6|13282.6|13297.6|13282.6|13297.3|13282.3|0
1649326990000|2022-04-07 10:23:10|13298.1|13283.1|13297.6|13282.6|13298.1|13283.1|13297.4|13282.4|0
1649327030000|2022-04-07 10:23:50|13297.3|13282.3|13297.4|13282.4|13297.7|13282.7|13297.3|13282.3|1
1649327050000|2022-04-07 10:24:10|13297.6|13282.6|13297.4|13282.4|13297.6|13282.6|13297.3|13282.3|0
1649327060000|2022-04-07 10:24:20|13297.7|13282.7|13297.7|13282.7|13297.7|13282.7|13297.6|13282.6|0
1649327130000|2022-04-07 10:25:30|13297.6|13282.6|13297.6|13282.6|13297.6|13282.6|13297.6|13282.6|0
1649327140000|2022-04-07 10:25:40|13297.5|13282.5|13297.3|13282.3|13297.5|13282.5|13297.3|13282.3|0
1649327180000|2022-04-07 10:26:20|13297.5|13282.5|13297.3|13282.3|13297.5|13282.5|13297.3|13282.3|0
1649327190000|2022-04-07 10:26:30|13301.9|13286.9|13301.9|13286.9|13301.9|13286.9|13301.8|13286.8|0
1649327220000|2022-04-07 10:27:00|13303.5|13288.5|13304|13289|13304|13289|13303.4|13288.4|8
1649327230000|2022-04-07 10:27:10|13303.8|13288.8|13302.2|13287.2|13303.9|13288.9|13302.2|13287.2|0
1649327330000|2022-04-07 10:28:50|13299.5|13284.5|13298.4|13283.4|13299.5|13284.5|13298.4|13283.4|2
1649327340000|2022-04-07 10:29:00|13298.9|13283.9|13299.4|13284.4|13299.9|13284.9|13298.9|13283.9|0
1649327350000|2022-04-07 10:29:10|13299.5|13284.5|13299.3|13284.3|13300.2|13285.2|13299.2|13284.2|5
1649327360000|2022-04-07 10:29:20|13298.8|13283.8|13298.8|13283.8|13298.8|13283.8|13298.8|13283.8|0
1649327370000|2022-04-07 10:29:30|13298.4|13283.4|13298.4|13283.4|13298.4|13283.4|13298.4|13283.4|0
1649327400000|2022-04-07 10:30:00|13299.9|13284.9|13299.9|13284.9|13299.9|13284.9|13299.9|13284.9|0
1649327440000|2022-04-07 10:30:40|13299.8|13284.8|13299.8|13284.8|13299.8|13284.8|13299.8|13284.8|0
1649327450000|2022-04-07 10:30:50|13300.3|13285.3|13300.3|13285.3|13300.3|13285.3|13300.3|13285.3|0
1649327460000|2022-04-07 10:31:00|13299.9|13284.9|13299.9|13284.9|13299.9|13284.9|13299.9|13284.9|0
1649327520000|2022-04-07 10:32:00|13300.3|13285.3|13298.8|13283.8|13300.3|13285.3|13297.8|13282.8|1
1649327530000|2022-04-07 10:32:10|13298.7|13283.7|13296.9|13281.9|13298.7|13283.7|13296.9|13281.9|1
1649327560000|2022-04-07 10:32:40|13297.3|13282.3|13297.3|13282.3|13297.3|13282.3|13297.3|13282.3|0
1649327580000|2022-04-07 10:33:00|13298.8|13283.8|13297.8|13282.8|13298.8|13283.8|13297.8|13282.8|0
1649327600000|2022-04-07 10:33:20|13297.9|13282.9|13298.6|13283.6|13298.6|13283.6|13297.9|13282.9|0
1649327610000|2022-04-07 10:33:30|13298.3|13283.3|13298.8|13283.8|13298.8|13283.8|13298.3|13283.3|0
1649327620000|2022-04-07 10:33:40|13298.5|13283.5|13297.3|13282.3|13298.5|13283.5|13297.3|13282.3|0
1649327630000|2022-04-07 10:33:50|13295.3|13280.3|13295.3|13280.3|13295.3|13280.3|13295.3|13280.3|1
1649327650000|2022-04-07 10:34:10|13295|13280|13294.3|13279.3|13295|13280|13294.3|13279.3|1
1649327660000|2022-04-07 10:34:20|13294.6|13279.6|13294.6|13279.6|13294.6|13279.6|13294.6|13279.6|1
1649327700000|2022-04-07 10:35:00|13296.8|13281.8|13302.1|13287.1|13302.8|13287.8|13296.8|13281.8|5
1649327710000|2022-04-07 10:35:10|13303.1|13288.1|13302.4|13287.4|13303.4|13288.4|13302.4|13287.4|1
1649327760000|2022-04-07 10:36:00|13301.3|13286.3|13301.1|13286.1|13302.1|13287.1|13301.1|13286.1|0
1649327770000|2022-04-07 10:36:10|13301.5|13286.5|13301.1|13286.1|13301.9|13286.9|13301.1|13286.1|0
1649327780000|2022-04-07 10:36:20|13301.3|13286.3|13301.1|13286.1|13301.3|13286.3|13301.1|13286.1|0
1649327850000|2022-04-07 10:37:30|13301.4|13286.4|13301.3|13286.3|13301.4|13286.4|13301.3|13286.3|0
1649327860000|2022-04-07 10:37:40|13301.4|13286.4|13303.4|13288.4|13303.4|13288.4|13301.4|13286.4|2
1649327870000|2022-04-07 10:37:50|13302.9|13287.9|13302.9|13287.9|13302.9|13287.9|13302.9|13287.9|0
1649327880000|2022-04-07 10:38:00|13303.4|13288.4|13303.4|13288.4|13303.4|13288.4|13303.4|13288.4|0
1649327890000|2022-04-07 10:38:10|13303.3|13288.3|13303.4|13288.4|13303.4|13288.4|13303.3|13288.3|0
1649327930000|2022-04-07 10:38:50|13302.4|13287.4|13303.4|13288.4|13303.4|13288.4|13302.4|13287.4|1
1649327950000|2022-04-07 10:39:10|13302.8|13287.8|13302.4|13287.4|13302.8|13287.8|13301.5|13286.5|1
1649327990000|2022-04-07 10:39:50|13302.9|13287.9|13303.4|13288.4|13303.4|13288.4|13302.9|13287.9|0
1649328000000|2022-04-07 10:40:00|13304.4|13289.4|13305.4|13290.4|13305.4|13290.4|13304.4|13289.4|7
1649328050000|2022-04-07 10:40:50|13306.6|13281.6|13302.9|13287.9|13306.6|13287.9|13302.1|13281.6|1
1649328070000|2022-04-07 10:41:10|13302.4|13287.4|13302.4|13287.4|13302.4|13287.4|13302.4|13287.4|0
1649328080000|2022-04-07 10:41:20|13302.5|13287.5|13302.5|13287.5|13302.5|13287.5|13302.5|13287.5|0
1649328090000|2022-04-07 10:41:30|13302.9|13287.9|13302.9|13287.9|13302.9|13287.9|13302.9|13287.9|0
1649328120000|2022-04-07 10:42:00|13299.6|13284.6|13299.5|13284.5|13299.6|13284.6|13299.5|13284.5|2
1649328130000|2022-04-07 10:42:10|13299.4|13284.4|13299.5|13284.5|13299.5|13284.5|13299.4|13284.4|0
1649328190000|2022-04-07 10:43:10|13299.1|13284.1|13299.1|13284.1|13299.1|13284.1|13299.1|13284.1|0
1649328200000|2022-04-07 10:43:20|13298.9|13283.9|13299|13284|13299.1|13284.1|13298.9|13283.9|0
1649328250000|2022-04-07 10:44:10|13298.5|13283.5|13298.5|13283.5|13298.5|13283.5|13298.5|13283.5|0
1649328350000|2022-04-07 10:45:50|13299.1|13284.1|13298.5|13283.5|13299.1|13284.1|13298.5|13283.5|0
1649328360000|2022-04-07 10:46:00|13299|13284|13299|13284|13299|13284|13299|13284|0
1649328540000|2022-04-07 10:49:00|13298.5|13283.5|13298.3|13283.3|13298.5|13283.5|13298.3|13283.3|0
1649328550000|2022-04-07 10:49:10|13298|13283|13298|13283|13298|13283|13298|13283|0
1649328590000|2022-04-07 10:49:50|13297.8|13282.8|13298|13283|13298|13283|13297.8|13282.8|0
1649328690000|2022-04-07 10:51:30|13299.3|13284.3|13299.5|13284.5|13299.5|13284.5|13299.3|13284.3|0
1649328720000|2022-04-07 10:52:00|13301|13286|13300.8|13285.8|13301.2|13286.2|13300.5|13285.5|19
1649328770000|2022-04-07 10:52:50|13300.7|13285.7|13300.7|13285.7|13300.7|13285.7|13300.7|13285.7|0
1649328780000|2022-04-07 10:53:00|13300.2|13285.2|13300|13285|13300.2|13285.2|13300|13285|2
1649328790000|2022-04-07 10:53:10|13300.1|13285.1|13299.7|13284.7|13300.1|13285.1|13299.7|13284.7|0
1649328800000|2022-04-07 10:53:20|13299.6|13284.6|13299.7|13284.7|13299.7|13284.7|13299.6|13284.6|0
1649328810000|2022-04-07 10:53:30|13299.6|13284.6|13299.7|13284.7|13299.7|13284.7|13299.6|13284.6|0
1649328830000|2022-04-07 10:53:50|13300.1|13285.1|13300.8|13285.8|13300.8|13285.8|13300.1|13285.1|1
1649328840000|2022-04-07 10:54:00|13301.1|13286.1|13301.1|13286.1|13301.1|13286.1|13301.1|13286.1|3
1649328850000|2022-04-07 10:54:10|13301.8|13286.8|13301.8|13286.8|13301.8|13286.8|13301.8|13286.8|0
1649328880000|2022-04-07 10:54:40|13301.3|13286.3|13301.3|13286.3|13301.3|13286.3|13301.3|13286.3|4
1649328900000|2022-04-07 10:55:00|13301.2|13286.2|13301.3|13286.3|13301.3|13286.3|13301.2|13286.2|0
1649328950000|2022-04-07 10:55:50|13301.6|13286.6|13299.6|13284.6|13301.6|13286.6|13299.6|13284.6|0
1649328960000|2022-04-07 10:56:00|13307.9|13292.9|13307.1|13292.1|13308.3|13293.3|13307.1|13292.1|18
1649328970000|2022-04-07 10:56:10|13306.9|13291.9|13307.3|13292.3|13307.3|13292.3|13306.9|13291.9|1
1649328980000|2022-04-07 10:56:20|13307.6|13292.6|13308.3|13293.3|13308.3|13293.3|13307.6|13292.6|4
1649329000000|2022-04-07 10:56:40|13308.8|13293.8|13309.1|13294.1|13309.1|13294.1|13308.6|13293.6|30
1649329010000|2022-04-07 10:56:50|13308.6|13293.6|13308.6|13293.6|13308.6|13293.6|13308.6|13293.6|0
1649329020000|2022-04-07 10:57:00|13308.4|13293.4|13308.1|13293.1|13308.4|13293.4|13308.1|13293.1|0
1649329030000|2022-04-07 10:57:10|||||||||2
1649329050000|2022-04-07 10:57:30|13309.1|13294.1|13309.1|13294.1|13309.1|13294.1|13309.1|13294.1|4
1649329070000|2022-04-07 10:57:50|13309.4|13294.4|13310.8|13295.8|13311.3|13296.3|13309.4|13294.4|3
1649329080000|2022-04-07 10:58:00|13309.3|13294.3|13309.3|13294.3|13309.8|13294.8|13309.3|13294.3|5
1649329100000|2022-04-07 10:58:20|13309.1|13294.1|13309.8|13294.8|13309.8|13294.8|13309.1|13294.1|0
1649329110000|2022-04-07 10:58:30|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|0
1649329130000|2022-04-07 10:58:50|13308.8|13293.8|13308.8|13293.8|13308.8|13293.8|13308.8|13293.8|0
1649329140000|2022-04-07 10:59:00|13308.9|13293.9|13309.3|13294.3|13309.3|13294.3|13308.9|13293.9|0
1649329150000|2022-04-07 10:59:10|13308.8|13293.8|13309.3|13294.3|13309.3|13294.3|13308.8|13293.8|0
1649329160000|2022-04-07 10:59:20|13309.8|13294.8|13308.9|13293.9|13309.8|13294.8|13308.9|13293.9|0
1649329170000|2022-04-07 10:59:30|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|0
1649329190000|2022-04-07 10:59:50|13308.9|13293.9|13308.8|13293.8|13308.9|13293.9|13308.8|13293.8|1
1649329200000|2022-04-07 11:00:00|13308.4|13293.4|13308.4|13293.4|13308.4|13293.4|13308.4|13293.4|0
1649329210000|2022-04-07 11:00:10|13308.3|13293.3|13308.3|13293.3|13308.3|13293.3|13308.3|13293.3|0
1649329220000|2022-04-07 11:00:20|13308.4|13293.4|13308.8|13293.8|13308.8|13293.8|13308.4|13293.4|0
1649329230000|2022-04-07 11:00:30|13308.7|13293.7|13308.7|13293.7|13308.7|13293.7|13308.7|13293.7|1
1649329240000|2022-04-07 11:00:40|13309.4|13294.4|13309.8|13294.8|13310.8|13295.8|13309.1|13294.1|1
1649329250000|2022-04-07 11:00:50|13309.7|13294.7|13309.7|13294.7|13309.8|13294.8|13309.7|13294.7|0
1649329260000|2022-04-07 11:01:00|13306.1|13291.1|13306.3|13291.3|13306.3|13291.3|13304.8|13289.8|10
1649329280000|2022-04-07 11:01:20|13305.3|13290.3|13305.3|13290.3|13305.3|13290.3|13305.3|13290.3|0
1649329300000|2022-04-07 11:01:40|13306.1|13291.1|13308.3|13293.3|13308.3|13293.3|13305.8|13290.8|0
1649329310000|2022-04-07 11:01:50|13309.2|13294.2|13309.3|13294.3|13309.3|13294.3|13309.2|13294.2|0
1649329320000|2022-04-07 11:02:00|13309.4|13294.4|13309.5|13294.5|13309.5|13294.5|13309.4|13294.4|5
1649329350000|2022-04-07 11:02:30|13309|13294|13309.4|13294.4|13309.4|13294.4|13309|13294|1
1649329360000|2022-04-07 11:02:40|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|0
1649329380000|2022-04-07 11:03:00|13308.9|13293.9|13308.9|13293.9|13308.9|13293.9|13308.9|13293.9|0
1649329410000|2022-04-07 11:03:30|13309|13294|13309|13294|13309|13294|13309|13294|0
1649329460000|2022-04-07 11:04:20|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|0
1649329510000|2022-04-07 11:05:10|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|1
1649329610000|2022-04-07 11:06:50|13309.7|13294.7|13309.7|13294.7|13309.7|13294.7|13309.7|13294.7|0
1649329620000|2022-04-07 11:07:00|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|13309.3|13294.3|0
1649329640000|2022-04-07 11:07:20|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|2
1649329680000|2022-04-07 11:08:00|13309.7|13294.7|13310.4|13295.4|13310.4|13295.4|13309.7|13294.7|4
1649329690000|2022-04-07 11:08:10|13310.2|13295.2|13310.4|13295.4|13310.5|13295.5|13310|13295|0
1649329710000|2022-04-07 11:08:30|13297.5|13282.5|13294|13279|13297.5|13282.5|13294|13279|24
1649329720000|2022-04-07 11:08:40|13293.5|13278.5|13300.3|13285.3|13300.3|13285.3|13291.3|13276.3|38
1649329730000|2022-04-07 11:08:50|13300.8|13285.8|13301.5|13286.5|13301.5|13286.5|13300.3|13285.3|1
1649329740000|2022-04-07 11:09:00|13301.4|13286.4|13301.5|13286.5|13301.5|13286.5|13300.3|13285.3|3
1649329750000|2022-04-07 11:09:10|13302|13287|13302|13287|13302|13287|13301.9|13286.9|0
1649329780000|2022-04-07 11:09:40|13301.9|13286.9|13302|13287|13302|13287|13301.9|13286.9|0
1649329790000|2022-04-07 11:09:50|13303|13288|13303|13288|13303|13288|13303|13288|0
1649329820000|2022-04-07 11:10:20|13303.5|13288.5|13303.4|13288.4|13303.5|13288.5|13303.4|13288.4|0
1649329830000|2022-04-07 11:10:30|13303|13288|13303|13288|13303|13288|13303|13288|0
1649329850000|2022-04-07 11:10:50|13302.9|13287.9|13303|13288|13303|13288|13302.9|13287.9|0
1649329930000|2022-04-07 11:12:10|13304.8|13289.8|13304.8|13289.8|13304.8|13289.8|13304.8|13289.8|0
1649329980000|2022-04-07 11:13:00|13307.4|13292.4|13307.6|13292.6|13307.6|13292.6|13307.4|13292.4|0
1649329990000|2022-04-07 11:13:10|13308.5|13293.5|13310.5|13295.5|13310.5|13295.5|13308.5|13293.5|1
1649330010000|2022-04-07 11:13:30|13310.4|13295.4|13310|13295|13310.4|13295.4|13310|13295|0
1649330030000|2022-04-07 11:13:50|13309.8|13294.8|13310|13295|13310.5|13295.5|13309.6|13294.6|2
1649330100000|2022-04-07 11:15:00|13310.5|13295.5|13310.5|13295.5|13310.5|13295.5|13310.5|13295.5|0
1649330120000|2022-04-07 11:15:20|13310.9|13295.9|13310.9|13295.9|13311|13296|13310.5|13295.5|5
1649330130000|2022-04-07 11:15:30|13311.6|13296.6|13311.6|13296.6|13312|13297|13311.6|13296.6|6
1649330140000|2022-04-07 11:15:40|||||||||3
1649330150000|2022-04-07 11:15:50|13312|13297|13311.5|13296.5|13312|13297|13311.5|13296.5|6
1649330160000|2022-04-07 11:16:00|13311.8|13296.8|13312.1|13297.1|13312.3|13297.3|13311.8|13296.8|4
1649330170000|2022-04-07 11:16:10|13312.3|13297.3|13315.9|13300.9|13316|13301|13312.3|13297.3|8
1649330180000|2022-04-07 11:16:20|13316.1|13301.1|13314.7|13299.7|13316.6|13301.6|13314.7|13299.7|5
1649330200000|2022-04-07 11:16:40|13315.7|13300.7|13320.7|13305.7|13320.7|13305.7|13315.7|13300.7|17
1649330210000|2022-04-07 11:16:50|13320.6|13305.6|13320.2|13305.2|13320.6|13305.6|13320.2|13305.2|0
1649330220000|2022-04-07 11:17:00|13318|13303|13317.1|13302.1|13318|13303|13317.1|13302.1|4
1649330250000|2022-04-07 11:17:30|13316|13301|13316.4|13301.4|13316.4|13301.4|13315.7|13300.7|0
1649330260000|2022-04-07 11:17:40|13316|13301|13316|13301|13316|13301|13316|13301|0
1649330280000|2022-04-07 11:18:00|13316.7|13301.7|13317|13302|13317|13302|13316.7|13301.7|1
1649330320000|2022-04-07 11:18:40|13316.7|13301.7|13315.5|13300.5|13316.7|13301.7|13315.5|13300.5|0
1649330340000|2022-04-07 11:19:00|13315.6|13300.6|13316|13301|13316|13301|13315.6|13300.6|0
1649330350000|2022-04-07 11:19:10|13317|13302|13317|13302|13317|13302|13317|13302|0
1649330410000|2022-04-07 11:20:10|13316.9|13301.9|13316.5|13301.5|13316.9|13301.9|13316.5|13301.5|0
1649330420000|2022-04-07 11:20:20|13316.6|13301.6|13317.4|13302.4|13317.4|13302.4|13316.6|13301.6|0
1649330430000|2022-04-07 11:20:30|13317|13302|13317|13302|13317|13302|13317|13302|0
1649330440000|2022-04-07 11:20:40|13317.2|13302.2|13317.6|13302.6|13317.6|13302.6|13317.1|13302.1|1
1649330460000|2022-04-07 11:21:00|13317.2|13302.2|13317.2|13302.2|13317.2|13302.2|13317.2|13302.2|0
1649330520000|2022-04-07 11:22:00|13316|13301|13315.6|13300.6|13316|13301|13315.6|13300.6|10
1649330530000|2022-04-07 11:22:10|13315.2|13300.2|13318.4|13303.4|13318.4|13303.4|13312.2|13297.2|3
1649330540000|2022-04-07 11:22:20|13318.2|13303.2|13318.4|13303.4|13318.4|13303.4|13317.7|13302.7|0
1649330550000|2022-04-07 11:22:30|13320|13305|13320|13305|13320|13305|13320|13305|1
1649330580000|2022-04-07 11:23:00|13312.9|13297.9|13312.7|13297.7|13313.1|13298.1|13312.7|13297.7|6
1649330590000|2022-04-07 11:23:10|13315.2|13300.2|13316|13301|13316|13301|13315.2|13300.2|1
1649330600000|2022-04-07 11:23:20|13316.1|13301.1|13316.1|13301.1|13316.1|13301.1|13316.1|13301.1|0
1649330620000|2022-04-07 11:23:40|13311.7|13296.7|13311.7|13296.7|13311.7|13296.7|13311.7|13296.7|0
1649330640000|2022-04-07 11:24:00|13311.8|13296.8|13311|13296|13312|13297|13311|13296|0
1649330650000|2022-04-07 11:24:10|13311.5|13296.5|13311.3|13296.3|13311.5|13296.5|13311.3|13296.3|0
1649330670000|2022-04-07 11:24:30|13310.2|13295.2|13310.2|13295.2|13310.2|13295.2|13310.2|13295.2|0
1649330690000|2022-04-07 11:24:50|13310.3|13295.3|13310.7|13295.7|13310.7|13295.7|13310.3|13295.3|0
1649330700000|2022-04-07 11:25:00|13318.6|13303.6|13314.6|13299.6|13318.6|13303.6|13314.1|13299.1|13
1649330780000|2022-04-07 11:26:20|13312.6|13297.6|13316.1|13301.1|13316.5|13301.5|13312.6|13297.6|5
1649330790000|2022-04-07 11:26:30|13315.6|13300.6|13321|13306|13321|13306|13315.6|13300.6|1
1649330800000|2022-04-07 11:26:40|13320.7|13305.7|13320|13305|13320.7|13305.7|13318.2|13303.2|5
1649330820000|2022-04-07 11:27:00|13319.6|13304.6|13319.6|13304.6|13319.6|13304.6|13319.6|13304.6|0
1649330830000|2022-04-07 11:27:10|13317.5|13302.5|13317.5|13302.5|13317.5|13302.5|13317.5|13302.5|2
1649330840000|2022-04-07 11:27:20|13317.6|13302.6|13318|13303|13318.1|13303.1|13317.5|13302.5|1
1649330850000|2022-04-07 11:27:30|13317.2|13302.2|13317.2|13302.2|13317.2|13302.2|13317.2|13302.2|0
1649330860000|2022-04-07 11:27:40|13317.5|13302.5|13317.7|13302.7|13318.2|13303.2|13317.5|13302.5|0
1649330870000|2022-04-07 11:27:50|13316.7|13301.7|13318.2|13303.2|13318.2|13303.2|13316.7|13301.7|0
1649330880000|2022-04-07 11:28:00|13317.8|13302.8|13317.8|13302.8|13317.8|13302.8|13317.8|13302.8|0
1649330930000|2022-04-07 11:28:50|13315.3|13300.3|13316.2|13301.2|13316.8|13301.8|13315.3|13300.3|0
1649330940000|2022-04-07 11:29:00|13315.8|13300.8|13315.8|13300.8|13315.8|13300.8|13315.8|13300.8|0
1649330950000|2022-04-07 11:29:10|13316|13301|13310|13295|13316.3|13301.3|13309.3|13294.3|0
1649330960000|2022-04-07 11:29:20|13308.5|13293.5|13308.5|13293.5|13308.5|13293.5|13308.5|13293.5|0
1649330970000|2022-04-07 11:29:30|13308.2|13293.2|13308.2|13293.2|13308.2|13293.2|13308.2|13293.2|1
1649330980000|2022-04-07 11:29:40|13308.3|13293.3|13309.3|13294.3|13309.3|13294.3|13308.1|13293.1|0
1649331020000|2022-04-07 11:30:20|13309.7|13294.7|13317.2|13302.2|13317.2|13302.2|13309.7|13294.7|3
1649331030000|2022-04-07 11:30:30|13316.8|13301.8|13316.8|13301.8|13316.8|13301.8|13316.8|13301.8|0
1649331060000|2022-04-07 11:31:00|13317.2|13302.2|13317.3|13302.3|13317.3|13302.3|13317.2|13302.2|0
1649331080000|2022-04-07 11:31:20|13318.1|13303.1|13317.7|13302.7|13318.3|13303.3|13317.7|13302.7|1
1649331090000|2022-04-07 11:31:30|13317.2|13302.2|13316.7|13301.7|13317.2|13302.2|13316.7|13301.7|0
1649331100000|2022-04-07 11:31:40|13316.2|13301.2|13316.2|13301.2|13316.2|13301.2|13316.2|13301.2|0
1649331120000|2022-04-07 11:32:00|13316.3|13301.3|13316.7|13301.7|13316.7|13301.7|13316.3|13301.3|0
1649331140000|2022-04-07 11:32:20|13317.2|13302.2|13317.7|13302.7|13317.8|13302.8|13317.2|13302.2|0
1649331150000|2022-04-07 11:32:30|13317.3|13302.3|13317.3|13302.3|13317.3|13302.3|13317.3|13302.3|0
1649331180000|2022-04-07 11:33:00|13317.6|13302.6|13318.8|13303.8|13318.8|13303.8|13317.6|13302.6|0
1649331190000|2022-04-07 11:33:10|13318.7|13303.7|13317.2|13302.2|13318.7|13303.7|13317.2|13302.2|0
1649331260000|2022-04-07 11:34:20|13316.6|13301.6|13314.7|13299.7|13316.6|13301.6|13314.7|13299.7|1
1649331270000|2022-04-07 11:34:30|||||||||1
1649331300000|2022-04-07 11:35:00|13314.8|13299.8|13318.8|13303.8|13320.8|13305.8|13314.8|13299.8|7
1649331310000|2022-04-07 11:35:10|13319.3|13304.3|13320.8|13305.8|13320.8|13305.8|13319.3|13304.3|2
1649331320000|2022-04-07 11:35:20|13317.1|13302.1|13317.1|13302.1|13317.1|13302.1|13317.1|13302.1|1
1649331330000|2022-04-07 11:35:30|13317.6|13302.6|13317.6|13302.6|13317.6|13302.6|13317.6|13302.6|0
1649331350000|2022-04-07 11:35:50|13316.8|13301.8|13317.1|13302.1|13317.1|13302.1|13316.7|13301.7|6
1649331360000|2022-04-07 11:36:00|13317.9|13302.9|13321.8|13306.8|13322.8|13307.8|13317.9|13302.9|10
1649331370000|2022-04-07 11:36:10|13322.2|13307.2|13322.4|13307.4|13322.4|13307.4|13322.2|13307.2|11
1649331390000|2022-04-07 11:36:30|13321.3|13306.3|13320.9|13305.9|13321.3|13306.3|13320.9|13305.9|1
1649331400000|2022-04-07 11:36:40|13321.3|13306.3|13321.3|13306.3|13321.3|13306.3|13321.3|13306.3|0
1649331420000|2022-04-07 11:37:00|13321.1|13306.1|13321.4|13306.4|13321.9|13306.9|13321.1|13306.1|0
1649331430000|2022-04-07 11:37:10|13320.2|13305.2|13320.2|13305.2|13320.2|13305.2|13320.2|13305.2|1
1649331440000|2022-04-07 11:37:20|13320.3|13305.3|13320.3|13305.3|13320.3|13305.3|13320.3|13305.3|0
1649331450000|2022-04-07 11:37:30|13320.1|13305.1|13319.2|13304.2|13320.1|13305.1|13318.7|13303.7|0
1649331470000|2022-04-07 11:37:50|13318|13303|13318.2|13303.2|13318.3|13303.3|13318|13303|0
1649331480000|2022-04-07 11:38:00|13317.3|13302.3|13316.7|13301.7|13317.3|13302.3|13316|13301|0
1649331520000|2022-04-07 11:38:40|13317.9|13302.9|13317.9|13302.9|13317.9|13302.9|13317.9|13302.9|0
1649331530000|2022-04-07 11:38:50|13319.4|13304.4|13318.7|13303.7|13319.7|13304.7|13318.7|13303.7|2
1649331540000|2022-04-07 11:39:00|13319|13304|13319.4|13304.4|13319.9|13304.9|13319|13304|1
1649331550000|2022-04-07 11:39:10|13319.3|13304.3|13318.9|13303.9|13319.3|13304.3|13318.9|13303.9|0
1649331560000|2022-04-07 11:39:20|13318.8|13303.8|13318.8|13303.8|13318.8|13303.8|13318.8|13303.8|0
1649331570000|2022-04-07 11:39:30|13318.4|13303.4|13318.5|13303.5|13318.5|13303.5|13318.4|13303.4|0
1649331580000|2022-04-07 11:39:40|13318.4|13303.4|13318.4|13303.4|13318.4|13303.4|13318.4|13303.4|0
1649331590000|2022-04-07 11:39:50|13318.3|13303.3|13316.8|13301.8|13318.3|13303.3|13316.8|13301.8|0
1649331600000|2022-04-07 11:40:00|13316.4|13301.4|13316.4|13301.4|13316.4|13301.4|13316.4|13301.4|0
1649331620000|2022-04-07 11:40:20|13316.5|13301.5|13317|13302|13317|13302|13316.5|13301.5|0
1649331650000|2022-04-07 11:40:50|13318.5|13303.5|13318.2|13303.2|13319.3|13304.3|13318.2|13303.2|1
1649331660000|2022-04-07 11:41:00|13318.9|13303.9|13319.4|13304.4|13319.4|13304.4|13318.8|13303.8|1
1649331690000|2022-04-07 11:41:30|13318.9|13303.9|13318.9|13303.9|13318.9|13303.9|13318.9|13303.9|0
1649331730000|2022-04-07 11:42:10|13318.8|13303.8|13318.8|13303.8|13318.8|13303.8|13318.8|13303.8|0
1649331750000|2022-04-07 11:42:30|13318.9|13303.9|13319.3|13304.3|13319.3|13304.3|13318.9|13303.9|0
1649331760000|2022-04-07 11:42:40|13319.2|13304.2|13318.8|13303.8|13319.2|13304.2|13318.8|13303.8|0
1649331770000|2022-04-07 11:42:50|13318.7|13303.7|13318.8|13303.8|13318.8|13303.8|13318.7|13303.7|0
1649331780000|2022-04-07 11:43:00|13318.7|13303.7|13318.7|13303.7|13318.7|13303.7|13318.7|13303.7|0
1649331800000|2022-04-07 11:43:20|13318.8|13303.8|13319.9|13304.9|13319.9|13304.9|13318.8|13303.8|1
1649331830000|2022-04-07 11:43:50|13319.3|13304.3|13319.3|13304.3|13319.3|13304.3|13319.3|13304.3|0
1649331840000|2022-04-07 11:44:00|13316.4|13301.4|13318.3|13303.3|13318.3|13303.3|13316.4|13301.4|3
1649331910000|2022-04-07 11:45:10|13317.3|13302.3|13316.8|13301.8|13317.3|13302.3|13316.8|13301.8|0
1649331930000|2022-04-07 11:45:30|13317.1|13302.1|13317.1|13302.1|13317.1|13302.1|13317.1|13302.1|0
1649331940000|2022-04-07 11:45:40|13316.1|13301.1|13315.1|13300.1|13316.1|13301.1|13315.1|13300.1|0
1649331950000|2022-04-07 11:45:50|13316.4|13301.4|13317.3|13302.3|13317.3|13302.3|13316.4|13301.4|1
1649331960000|2022-04-07 11:46:00|13313.1|13298.1|13305.9|13290.9|13313.9|13298.9|13304.9|13289.9|12
1649331990000|2022-04-07 11:46:30|13306.3|13291.3|13308|13293|13308.1|13293.1|13306.3|13291.3|0
1649332000000|2022-04-07 11:46:40|13308.3|13293.3|13308.4|13293.4|13308.4|13293.4|13308.3|13293.3|0
1649332010000|2022-04-07 11:46:50|13308.8|13293.8|13308.4|13293.4|13309.1|13294.1|13308.4|13293.4|1
1649332020000|2022-04-07 11:47:00|13308.5|13293.5|13308.6|13293.6|13308.6|13293.6|13308.5|13293.5|0
1649332030000|2022-04-07 11:47:10|13308.4|13293.4|13308.5|13293.5|13308.5|13293.5|13308.4|13293.4|0
1649332040000|2022-04-07 11:47:20|13308.6|13293.6|13308|13293|13309.1|13294.1|13308|13293|1
1649332050000|2022-04-07 11:47:30|13308.4|13293.4|13304.1|13289.1|13308.4|13293.4|13303.4|13288.4|1
1649332100000|2022-04-07 11:48:20|13308.1|13293.1|13307.3|13292.3|13308.1|13293.1|13307.1|13292.1|0
1649332110000|2022-04-07 11:48:30|13307.6|13292.6|13307.6|13292.6|13307.6|13292.6|13307|13292|0
1649332120000|2022-04-07 11:48:40|13307.5|13292.5|13307.6|13292.6|13307.6|13292.6|13307.5|13292.5|0
1649332150000|2022-04-07 11:49:10|13308.9|13293.9|13309.4|13294.4|13309.9|13294.9|13308.9|13293.9|0
1649332160000|2022-04-07 11:49:20|13304.9|13289.9|13304.8|13289.8|13305.4|13290.4|13304.3|13289.3|1
1649332170000|2022-04-07 11:49:30|13303.6|13288.6|13303.3|13288.3|13304.1|13289.1|13303.3|13288.3|0
1649332180000|2022-04-07 11:49:40|13303|13288|13302.6|13287.6|13303|13288|13302.6|13287.6|0
1649332190000|2022-04-07 11:49:50|13302.5|13287.5|13304.1|13289.1|13304.1|13289.1|13301.9|13286.9|0
1649332200000|2022-04-07 11:50:00|13304.3|13289.3|13304.6|13289.6|13304.6|13289.6|13304.1|13289.1|0
1649332210000|2022-04-07 11:50:10|13304.1|13289.1|13302.8|13287.8|13304.1|13289.1|13302.8|13287.8|0
1649332220000|2022-04-07 11:50:20|13302.3|13287.3|13301.8|13286.8|13302.8|13287.8|13300.8|13285.8|0
1649332230000|2022-04-07 11:50:30|13301.6|13286.6|13300.3|13285.3|13301.6|13286.6|13299.3|13284.3|0
1649332240000|2022-04-07 11:50:40|13298.1|13283.1|13297.5|13282.5|13298.4|13283.4|13297.3|13282.3|6
1649332250000|2022-04-07 11:50:50|13290.6|13275.6|13290.6|13275.6|13290.6|13275.6|13290.6|13275.6|1
1649332260000|2022-04-07 11:51:00|13291.5|13276.5|13301.9|13286.9|13302.4|13287.4|13291.5|13276.5|19
1649332270000|2022-04-07 11:51:10|13298.8|13283.8|13299.3|13284.3|13299.3|13284.3|13298.8|13283.8|0
1649332300000|2022-04-07 11:51:40|13299.6|13284.6|13299.6|13284.6|13299.6|13284.6|13299.6|13284.6|0
1649332310000|2022-04-07 11:51:50|13303|13288|13302.6|13287.6|13304.1|13289.1|13302.1|13287.1|2
1649332320000|2022-04-07 11:52:00|13303|13288|13302.2|13287.2|13303.9|13288.9|13301.9|13286.9|2
1649332330000|2022-04-07 11:52:10|13303.4|13288.4|13303.4|13288.4|13303.4|13288.4|13303.4|13288.4|0
1649332380000|2022-04-07 11:53:00|13307.4|13292.4|13306.7|13291.7|13310.1|13295.1|13306.6|13291.6|2
1649332390000|2022-04-07 11:53:10|13307.1|13292.1|13307.1|13292.1|13307.1|13292.1|13307.1|13292.1|0
1649332410000|2022-04-07 11:53:30|13305.2|13290.2|13309.4|13294.4|13309.4|13294.4|13305.2|13290.2|1
1649332420000|2022-04-07 11:53:40|13310.9|13295.9|13310.9|13295.9|13310.9|13295.9|13310.9|13295.9|0
1649332430000|2022-04-07 11:53:50|13309.7|13294.7|13309.7|13294.7|13309.7|13294.7|13309.7|13294.7|2
1649332440000|2022-04-07 11:54:00|13310.9|13295.9|13311.2|13296.2|13311.2|13296.2|13310.9|13295.9|1
1649332460000|2022-04-07 11:54:20|13310.6|13295.6|13310.2|13295.2|13310.6|13295.6|13309.1|13294.1|0
1649332470000|2022-04-07 11:54:30|13309.7|13294.7|13309.5|13294.5|13309.7|13294.7|13309.5|13294.5|0
1649332480000|2022-04-07 11:54:40|13308.7|13293.7|13308.7|13293.7|13308.7|13293.7|13308.7|13293.7|0
1649332490000|2022-04-07 11:54:50|13310.2|13295.2|13310.9|13295.9|13310.9|13295.9|13310.1|13295.1|6
1649332500000|2022-04-07 11:55:00|13310.7|13295.7|13311.4|13296.4|13311.4|13296.4|13310.7|13295.7|1
1649332530000|2022-04-07 11:55:30|13309.2|13294.2|13309.5|13294.5|13309.5|13294.5|13307.4|13292.4|5
1649332540000|2022-04-07 11:55:40|13307.9|13292.9|13309.4|13294.4|13309.4|13294.4|13307.9|13292.9|0
1649332550000|2022-04-07 11:55:50|||||||||2
1649332560000|2022-04-07 11:56:00|13309.5|13294.5|13312.4|13297.4|13312.6|13297.6|13309.5|13294.5|3
1649332590000|2022-04-07 11:56:30|13311.6|13296.6|13311.7|13296.7|13311.7|13296.7|13310.1|13295.1|0
1649332600000|2022-04-07 11:56:40|13311.9|13296.9|13310.7|13295.7|13311.9|13296.9|13310.7|13295.7|0
1649332610000|2022-04-07 11:56:50|13311.1|13296.1|13312.9|13297.9|13312.9|13297.9|13311.1|13296.1|0
1649332620000|2022-04-07 11:57:00|13313.2|13298.2|13315.9|13300.9|13315.9|13300.9|13313.2|13298.2|2
1649332630000|2022-04-07 11:57:10|13315.6|13300.6|13316.5|13301.5|13316.9|13301.9|13315.2|13300.2|2
1649332660000|2022-04-07 11:57:40|13316.2|13301.2|13315.1|13300.1|13316.2|13301.2|13315|13300|0
1649332670000|2022-04-07 11:57:50|13315.5|13300.5|13315.1|13300.1|13315.5|13300.5|13315.1|13300.1|1
1649332680000|2022-04-07 11:58:00|13316.2|13301.2|13316.9|13301.9|13316.9|13301.9|13316.2|13301.2|1
1649332690000|2022-04-07 11:58:10|13317.2|13302.2|13317.2|13302.2|13317.2|13302.2|13317.2|13302.2|0
1649332700000|2022-04-07 11:58:20|13316.9|13301.9|13315.7|13300.7|13316.9|13301.9|13315.7|13300.7|0
1649332720000|2022-04-07 11:58:40|13315.2|13300.2|13312.7|13297.7|13315.2|13300.2|13312.6|13297.6|0
1649332730000|2022-04-07 11:58:50|13313.2|13298.2|13312.7|13297.7|13313.6|13298.6|13312.6|13297.6|0
1649332740000|2022-04-07 11:59:00|13313.1|13298.1|13310.1|13295.1|13313.1|13298.1|13310.1|13295.1|1
1649332750000|2022-04-07 11:59:10|13310|13295|13309.1|13294.1|13310|13295|13308.7|13293.7|0
1649332800000|2022-04-07 12:00:00|13310.6|13295.6|13307.3|13292.3|13311.3|13296.3|13307.3|13292.3|17
1649332810000|2022-04-07 12:00:10|13307.8|13292.8|13307.3|13292.3|13307.8|13292.8|13307.3|13292.3|0
1649332840000|2022-04-07 12:00:40|13307|13292|13305.2|13290.2|13307|13292|13305.2|13290.2|0
1649332860000|2022-04-07 12:01:00|13306.8|13291.8|13306.8|13291.8|13306.8|13291.8|13306.8|13291.8|1
1649332870000|2022-04-07 12:01:10|13308.3|13293.3|13310.3|13295.3|13310.3|13295.3|13308.3|13293.3|3
1649332890000|2022-04-07 12:01:30|13313.7|13298.7|13314.2|13299.2|13314.2|13299.2|13313.7|13298.7|2
1649332900000|2022-04-07 12:01:40|13312.7|13297.7|13312.2|13297.2|13312.7|13297.7|13312.2|13297.2|2
1649332910000|2022-04-07 12:01:50|13313.2|13298.2|13313.2|13298.2|13313.2|13298.2|13313.2|13298.2|1
1649332940000|2022-04-07 12:02:20|13313.6|13298.6|13313.6|13298.6|13313.6|13298.6|13313.6|13298.6|3
1649332950000|2022-04-07 12:02:30|13313.5|13298.5|13312.6|13297.6|13313.5|13298.5|13312.6|13297.6|0
1649332960000|2022-04-07 12:02:40|13313|13298|13315|13300|13315|13300|13313|13298|1
1649332970000|2022-04-07 12:02:50|13313.5|13298.5|13313.5|13298.5|13313.5|13298.5|13313.5|13298.5|0
1649332980000|2022-04-07 12:03:00|13314|13299|13315.3|13300.3|13315.8|13300.8|13314|13299|7
1649332990000|2022-04-07 12:03:10|||||||||2
1649333000000|2022-04-07 12:03:20|13315.2|13300.2|13315.2|13300.2|13316.3|13301.3|13314.1|13299.1|6
1649333010000|2022-04-07 12:03:30|13314.6|13299.6|13315.6|13300.6|13315.6|13300.6|13314.6|13299.6|0
1649333020000|2022-04-07 12:03:40|13315.8|13300.8|13313.7|13298.7|13315.8|13300.8|13313.3|13298.3|1
1649333030000|2022-04-07 12:03:50|13313.3|13298.3|13312.8|13297.8|13313.3|13298.3|13312.8|13297.8|4
1649333040000|2022-04-07 12:04:00|||||||||2
1649333050000|2022-04-07 12:04:10|13312.6|13297.6|13311.8|13296.8|13312.6|13297.6|13311.8|13296.8|1
1649333060000|2022-04-07 12:04:20|13311.3|13296.3|13311.3|13296.3|13311.3|13296.3|13311.3|13296.3|2
1649333070000|2022-04-07 12:04:30|13311.2|13296.2|13302.5|13287.5|13311.2|13296.2|13302.5|13287.5|5
1649333080000|2022-04-07 12:04:40|13302.6|13287.6|13302.5|13287.5|13303|13288|13302|13287|0
1649333100000|2022-04-07 12:05:00|13308.6|13293.6|13308.7|13293.7|13309|13294|13306.5|13291.5|8
1649333110000|2022-04-07 12:05:10|13308.8|13293.8|13309.5|13294.5|13309.5|13294.5|13308.8|13293.8|0
1649333120000|2022-04-07 12:05:20|13314.3|13299.3|13315.7|13300.7|13315.7|13300.7|13314.3|13299.3|3
1649333130000|2022-04-07 12:05:30|13316.1|13301.1|13316.1|13301.1|13316.1|13301.1|13315.8|13300.8|6
1649333150000|2022-04-07 12:05:50|13317.1|13302.1|13317.6|13302.6|13317.6|13302.6|13316.6|13301.6|3
1649333160000|2022-04-07 12:06:00|13318.2|13303.2|13318.7|13303.7|13318.7|13303.7|13317.2|13302.2|2
1649333170000|2022-04-07 12:06:10|||||||||2
1649333180000|2022-04-07 12:06:20|||||||||1
1649333190000|2022-04-07 12:06:30|13313.6|13298.6|13314.8|13299.8|13314.8|13299.8|13313.3|13298.3|3
1649333200000|2022-04-07 12:06:40|13314.7|13299.7|13314.7|13299.7|13314.8|13299.8|13314.7|13299.7|2
1649333210000|2022-04-07 12:06:50|13314.3|13299.3|13314.3|13299.3|13314.3|13299.3|13314.3|13299.3|2
1649333220000|2022-04-07 12:07:00|13314.6|13299.6|13311.5|13296.5|13315.3|13300.3|13311.5|13296.5|5
1649333230000|2022-04-07 12:07:10|13311.3|13296.3|13310.8|13295.8|13311.3|13296.3|13310.8|13295.8|2
1649333240000|2022-04-07 12:07:20|||||||||3
1649333250000|2022-04-07 12:07:30|13310.3|13295.3|13308.8|13293.8|13310.3|13295.3|13308.8|13293.8|2
1649333260000|2022-04-07 12:07:40|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|13309.8|13294.8|2
1649333270000|2022-04-07 12:07:50|13309.4|13294.4|13308.7|13293.7|13309.4|13294.4|13308.7|13293.7|2
1649333280000|2022-04-07 12:08:00|13309.1|13294.1|13308.2|13293.2|13309.2|13294.2|13308.2|13293.2|3
1649333290000|2022-04-07 12:08:10|13308.7|13293.7|13307.6|13292.6|13308.7|13293.7|13306.3|13291.3|3
1649333300000|2022-04-07 12:08:20|13307.3|13292.3|13306.3|13291.3|13307.7|13292.7|13305.9|13290.9|2
1649333310000|2022-04-07 12:08:30|13306.9|13291.9|13306.4|13291.4|13307.2|13292.2|13306.4|13291.4|2
1649333320000|2022-04-07 12:08:40|13306.8|13291.8|13305.4|13290.4|13306.8|13291.8|13304.4|13289.4|4
1649333330000|2022-04-07 12:08:50|13306.3|13291.3|13305.6|13290.6|13306.6|13291.6|13305.6|13290.6|28
1649333340000|2022-04-07 12:09:00|13310.8|13295.8|13313.4|13298.4|13313.6|13298.6|13308.4|13293.4|6
1649333350000|2022-04-07 12:09:10|13313.1|13298.1|13311.9|13296.9|13313.1|13298.1|13311.9|13296.9|6
1649333360000|2022-04-07 12:09:20|13312.3|13297.3|13311.6|13296.6|13312.8|13297.8|13311.6|13296.6|2
1649333370000|2022-04-07 12:09:30|13311.9|13296.9|13312.4|13297.4|13312.4|13297.4|13311.4|13296.4|2
1649333390000|2022-04-07 12:09:50|13311.8|13296.8|13307.6|13292.6|13311.8|13296.8|13307.4|13292.4|1
1649333400000|2022-04-07 12:10:00|13308.2|13293.2|13312.8|13297.8|13312.8|13297.8|13308.2|13293.2|3
1649333420000|2022-04-07 12:10:20|13312.3|13297.3|13312.8|13297.8|13312.8|13297.8|13312.3|13297.3|0
1649333430000|2022-04-07 12:10:30|13312.6|13297.6|13313.2|13298.2|13314.3|13299.3|13312.6|13297.6|1
1649333440000|2022-04-07 12:10:40|13312.6|13297.6|13312.3|13297.3|13312.6|13297.6|13311.3|13296.3|0
1649333450000|2022-04-07 12:10:50|13312.7|13297.7|13313.9|13298.9|13313.9|13298.9|13312.7|13297.7|0
1649333460000|2022-04-07 12:11:00|13314.3|13299.3|13316.7|13301.7|13316.8|13301.8|13314.3|13299.3|2
1649333470000|2022-04-07 12:11:10|13316.6|13301.6|13315.3|13300.3|13316.6|13301.6|13314.2|13299.2|0
1649333480000|2022-04-07 12:11:20|13315.2|13300.2|13313.9|13298.9|13315.3|13300.3|13313.8|13298.8|11
1649333500000|2022-04-07 12:11:40|13313.8|13298.8|13312.6|13297.6|13313.9|13298.9|13312.6|13297.6|0
1649333510000|2022-04-07 12:11:50|13312.4|13297.4|13312.8|13297.8|13313.6|13298.6|13311.3|13296.3|0
1649333520000|2022-04-07 12:12:00|13313.1|13298.1|13313.1|13298.1|13313.1|13298.1|13312.1|13297.1|0
1649333530000|2022-04-07 12:12:10|13312.1|13297.1|13311.1|13296.1|13312.1|13297.1|13311.1|13296.1|0
1649333540000|2022-04-07 12:12:20|13310.2|13295.2|13309.1|13294.1|13310.2|13295.2|13309.1|13294.1|0
1649333550000|2022-04-07 12:12:30|13308.7|13293.7|13309.6|13294.6|13309.6|13294.6|13308.7|13293.7|15
1649333560000|2022-04-07 12:12:40|13308.4|13293.4|13308.6|13293.6|13309.4|13294.4|13308.3|13293.3|2
1649333570000|2022-04-07 12:12:50|13309.1|13294.1|13308.3|13293.3|13309.1|13294.1|13308.3|13293.3|0
1649333580000|2022-04-07 12:13:00|13307.4|13292.4|13302.4|13287.4|13308.4|13293.4|13302.3|13287.3|6
1649333590000|2022-04-07 12:13:10|13302.8|13287.8|13302.8|13287.8|13302.8|13287.8|13302.8|13287.8|0
1649333600000|2022-04-07 12:13:20|13303.3|13288.3|13303.3|13288.3|13303.3|13288.3|13303.3|13288.3|1
1649333610000|2022-04-07 12:13:30|13303.2|13288.2|13302.4|13287.4|13303.2|13288.2|13302.4|13287.4|0
1649333620000|2022-04-07 12:13:40|13302.7|13287.7|13302.3|13287.3|13304.3|13289.3|13301.3|13286.3|1
1649333640000|2022-04-07 12:14:00|13301.6|13286.6|13299.3|13284.3|13301.6|13286.6|13299.3|13284.3|1
1649333650000|2022-04-07 12:14:10|13298.8|13283.8|13297.9|13282.9|13298.8|13283.8|13297.9|13282.9|3
1649333670000|2022-04-07 12:14:30|13298.3|13283.3|13298.8|13283.8|13298.8|13283.8|13298.3|13283.3|0
1649333680000|2022-04-07 12:14:40|13298.3|13283.3|13298.3|13283.3|13298.3|13283.3|13298.3|13283.3|0
1649333700000|2022-04-07 12:15:00|13294.9|13279.9|13293.3|13278.3|13295.8|13280.8|13293.3|13278.3|2
1649333710000|2022-04-07 12:15:10|13293.1|13278.1|13292.3|13277.3|13294.1|13279.1|13292.3|13277.3|5
1649333730000|2022-04-07 12:15:30|||||||||2
1649333740000|2022-04-07 12:15:40|13291.8|13276.8|13297|13282|13297|13282|13291.8|13276.8|4
1649333750000|2022-04-07 12:15:50|13297.4|13282.4|13297.2|13282.2|13297.4|13282.4|13297.1|13282.1|0
1649333760000|2022-04-07 12:16:00|13298.8|13283.8|13298.8|13283.8|13298.8|13283.8|13298.8|13283.8|1
1649333770000|2022-04-07 12:16:10|13299.7|13284.7|13299.7|13284.7|13299.7|13284.7|13299.7|13284.7|1
1649333780000|2022-04-07 12:16:20|13299.2|13284.2|13304.8|13289.8|13308.3|13293.3|13299.2|13284.2|7
1649333790000|2022-04-07 12:16:30|13304.9|13289.9|13305.5|13290.5|13306.3|13291.3|13304.9|13289.9|0
1649333800000|2022-04-07 12:16:40|13306.7|13291.7|13306.5|13291.5|13306.7|13291.7|13306.5|13291.5|0
1649333810000|2022-04-07 12:16:50|13305.2|13290.2|13306.7|13291.7|13307.2|13292.2|13305.2|13290.2|6
1649333820000|2022-04-07 12:17:00|13305.2|13290.2|13306.7|13291.7|13306.7|13291.7|13305.2|13290.2|4
1649333830000|2022-04-07 12:17:10|13306.4|13291.4|13306.9|13291.9|13306.9|13291.9|13304.2|13289.2|4
1649333850000|2022-04-07 12:17:30|13306.4|13291.4|13305.2|13290.2|13306.4|13291.4|13305.2|13290.2|0
1649333860000|2022-04-07 12:17:40|13305.9|13290.9|13305.9|13290.9|13305.9|13290.9|13305.9|13290.9|1
1649333870000|2022-04-07 12:17:50|||||||||1
1649333880000|2022-04-07 12:18:00|13306.5|13291.5|13305.9|13290.9|13308.4|13293.4|13305.4|13290.4|4
1649333890000|2022-04-07 12:18:10|13304.9|13289.9|13304.9|13289.9|13305.4|13290.4|13304.9|13289.9|0
1649333900000|2022-04-07 12:18:20|13305.9|13290.9|13305.9|13290.9|13305.9|13290.9|13305.9|13290.9|1
1649333910000|2022-04-07 12:18:30|13305.5|13290.5|13304.4|13289.4|13306.4|13291.4|13304.4|13289.4|0
1649333920000|2022-04-07 12:18:40|13304.8|13289.8|13304.8|13289.8|13304.8|13289.8|13304.8|13289.8|0
1649333930000|2022-04-07 12:18:50|13304.7|13289.7|13303.9|13288.9|13304.7|13289.7|13303.9|13288.9|0
1649333940000|2022-04-07 12:19:00|13303.4|13288.4|13300.7|13285.7|13303.4|13288.4|13300.4|13285.4|1
1649333950000|2022-04-07 12:19:10|13301.2|13286.2|13300.9|13285.9|13301.2|13286.2|13300.3|13285.3|1
1649333960000|2022-04-07 12:19:20|13301.4|13286.4|13299.8|13284.8|13301.4|13286.4|13299.8|13284.8|0
1649333970000|2022-04-07 12:19:30|13299.4|13284.4|13300|13285|13300|13285|13299.4|13284.4|0
1649333980000|2022-04-07 12:19:40|13300.4|13285.4|13297.4|13282.4|13300.4|13285.4|13296.9|13281.9|1
1649333990000|2022-04-07 12:19:50|||||||||1
1649334000000|2022-04-07 12:20:00|13297.3|13282.3|13296.9|13281.9|13297.3|13282.3|13296.9|13281.9|0
1649334010000|2022-04-07 12:20:10|13301|13286|13300.3|13285.3|13301.4|13286.4|13299.8|13284.8|5
1649334020000|2022-04-07 12:20:20|13300|13285|13298.4|13283.4|13300|13285|13298.4|13283.4|0
1649334030000|2022-04-07 12:20:30|13298.3|13283.3|13298.3|13283.3|13298.3|13283.3|13298.2|13283.2|1
1649334040000|2022-04-07 12:20:40|13298.8|13283.8|13298.8|13283.8|13298.8|13283.8|13298.8|13283.8|0
1649334050000|2022-04-07 12:20:50|13298.9|13283.9|13298.8|13283.8|13298.9|13283.9|13298.8|13283.8|0
1649334060000|2022-04-07 12:21:00|13296.4|13281.4|13296.9|13281.9|13296.9|13281.9|13296.4|13281.4|6
1649334070000|2022-04-07 12:21:10|13297.4|13282.4|13295.9|13280.9|13297.9|13282.9|13295.8|13280.8|2
1649334080000|2022-04-07 12:21:20|13288.4|13273.4|13288.7|13273.7|13288.7|13273.7|13288.4|13273.4|68
1649334090000|2022-04-07 12:21:30|13288.5|13273.5|13288.5|13273.5|13288.5|13273.5|13288.5|13273.5|0
1649334100000|2022-04-07 12:21:40|13288.9|13273.9|13289|13274|13289|13274|13288.9|13273.9|1
1649334120000|2022-04-07 12:22:00|13289.4|13274.4|13289.4|13274.4|13289.4|13274.4|13289.4|13274.4|1
1649334130000|2022-04-07 12:22:10|13288.9|13273.9|13288.9|13273.9|13288.9|13273.9|13288.9|13273.9|0
1649334150000|2022-04-07 12:22:30|||||||||1
1649334160000|2022-04-07 12:22:40|13287.7|13272.7|13288.7|13273.7|13288.7|13273.7|13287.7|13272.7|13
1649334170000|2022-04-07 12:22:50|13288.4|13273.4|13288|13273|13288.4|13273.4|13288|13273|0
1649334180000|2022-04-07 12:23:00|13294.8|13279.8|13297.4|13282.4|13297.4|13282.4|13294.8|13279.8|3
1649334190000|2022-04-07 12:23:10|13297|13282|13296.1|13281.1|13297|13282|13296.1|13281.1|0
1649334200000|2022-04-07 12:23:20|13296.2|13281.2|13294.3|13279.3|13296.2|13281.2|13294.3|13279.3|1
1649334210000|2022-04-07 12:23:30|||||||||32
1649334240000|2022-04-07 12:24:00|13294|13279|13293.3|13278.3|13294.3|13279.3|13293.3|13278.3|6
1649334250000|2022-04-07 12:24:10|13292.4|13277.4|13292.8|13277.8|13292.8|13277.8|13292|13277|1
1649334260000|2022-04-07 12:24:20|13292.6|13277.6|13291.9|13276.9|13292.6|13277.6|13291.9|13276.9|0
1649334270000|2022-04-07 12:24:30|||||||||1
1649334280000|2022-04-07 12:24:40|13292.3|13277.3|13291.8|13276.8|13292.3|13277.3|13291.8|13276.8|0
1649334300000|2022-04-07 12:25:00|13291.9|13276.9|13291.9|13276.9|13291.9|13276.9|13291.9|13276.9|0
1649334310000|2022-04-07 12:25:10|13292|13277|13292.8|13277.8|13292.8|13277.8|13292|13277|2
1649334320000|2022-04-07 12:25:20|13292.9|13277.9|13292.9|13277.9|13292.9|13277.9|13292.9|13277.9|1
1649334330000|2022-04-07 12:25:30|13293.1|13278.1|13293.9|13278.9|13293.9|13278.9|13293.1|13278.1|0
1649334340000|2022-04-07 12:25:40|13296.1|13281.1|13296.8|13281.8|13296.9|13281.9|13296.1|13281.1|1
1649334350000|2022-04-07 12:25:50|13295.8|13280.8|13297.4|13282.4|13297.4|13282.4|13295.8|13280.8|1
1649334360000|2022-04-07 12:26:00|13300.5|13285.5|13299.4|13284.4|13301|13286|13299.4|13284.4|10
1649334370000|2022-04-07 12:26:10|13300|13285|13299.1|13284.1|13301.9|13286.9|13298.1|13283.1|40
1649334380000|2022-04-07 12:26:20|13298.5|13283.5|13299|13284|13299.1|13284.1|13298.5|13283.5|13
1649334390000|2022-04-07 12:26:30|13299.1|13284.1|13296.6|13281.6|13299.5|13284.5|13296.6|13281.6|0
1649334400000|2022-04-07 12:26:40|13295.1|13280.1|13296|13281|13296|13281|13295.1|13280.1|0
1649334410000|2022-04-07 12:26:50|13295.5|13280.5|13295.5|13280.5|13295.5|13280.5|13295.5|13280.5|0
1649334420000|2022-04-07 12:27:00|13295|13280|13291|13276|13296.5|13281.5|13290.5|13275.5|45
1649334430000|2022-04-07 12:27:10|13290.3|13275.3|13290.3|13275.3|13291.5|13276.5|13290.1|13275.1|5
1649334440000|2022-04-07 12:27:20|13289.9|13274.9|13290|13275|13290.1|13275.1|13289.3|13274.3|0
1649334450000|2022-04-07 12:27:30|13289|13274|13287.4|13272.4|13289|13274|13286.9|13271.9|5
1649334460000|2022-04-07 12:27:40|13285.1|13270.1|13283.8|13268.8|13285.3|13270.3|13283.8|13268.8|1
1649334470000|2022-04-07 12:27:50|13284|13269|13283.8|13268.8|13284|13269|13283.6|13268.6|0
1649334480000|2022-04-07 12:28:00|13283.4|13268.4|13282.3|13267.3|13284.5|13269.5|13282.1|13267.1|10
1649334490000|2022-04-07 12:28:10|13281|13266|13281.1|13266.1|13281.1|13266.1|13280.9|13265.9|7
1649334500000|2022-04-07 12:28:20|13280.8|13265.8|13282.1|13267.1|13282.1|13267.1|13280.6|13265.6|8
1649334510000|2022-04-07 12:28:30|13281.4|13266.4|13282.5|13267.5|13282.5|13267.5|13281.4|13266.4|7
1649334520000|2022-04-07 12:28:40|13282.1|13267.1|13281.9|13266.9|13282.5|13267.5|13280.8|13265.8|7
1649334530000|2022-04-07 12:28:50|13280|13265|13280.8|13265.8|13281.1|13266.1|13279.3|13264.3|10
1649334540000|2022-04-07 12:29:00|||||||||3
1649334550000|2022-04-07 12:29:10|13279.8|13264.8|13279.8|13264.8|13279.8|13264.8|13279.8|13264.8|1
1649334560000|2022-04-07 12:29:20|13282.4|13267.4|13295.3|13270.3|13302|13270.3|13282.4|13264.5|1
1649334570000|2022-04-07 12:29:30|13294.9|13269.9|13294.9|13269.9|13294.9|13269.9|13294.9|13269.9|1
1649334580000|2022-04-07 12:29:40|13295.3|13270.3|13295.3|13270.3|13295.3|13270.3|13295.3|13270.3|0
1649334600000|2022-04-07 12:30:00|13295.8|13270.8|13283.3|13268.3|13295.8|13271.6|13283.3|13268.3|7
1649334610000|2022-04-07 12:30:10|13282.9|13267.9|13261.5|13246.5|13282.9|13267.9|13261|13246|43
1649334620000|2022-04-07 12:30:20|13261.4|13246.4|13259.6|13244.6|13261.8|13246.8|13254.6|13239.6|50
1649334630000|2022-04-07 12:30:30|13258.1|13243.1|13260.4|13245.4|13263.9|13248.9|13258.1|13243.1|11
1649334640000|2022-04-07 12:30:40|13260.8|13245.8|13255.4|13240.4|13260.8|13245.8|13255.4|13240.4|31
1649334650000|2022-04-07 12:30:50|13255.8|13240.8|13254.5|13239.5|13256.1|13241.1|13254.3|13239.3|2
1649334660000|2022-04-07 12:31:00|13254.1|13239.1|13253.6|13238.6|13254.6|13239.6|13253.1|13238.1|2
1649334670000|2022-04-07 12:31:10|13252.9|13237.9|13251.9|13236.9|13252.9|13237.9|13243.9|13228.9|20
1649334680000|2022-04-07 12:31:20|13251.5|13236.5|13251.3|13236.3|13251.5|13236.5|13251.3|13236.3|1
1649334690000|2022-04-07 12:31:30|13251.4|13236.4|13251.3|13236.3|13251.4|13236.4|13251.3|13236.3|0
1649334700000|2022-04-07 12:31:40|13251.4|13236.4|13251.1|13236.1|13251.8|13236.8|13251|13236|4
1649334710000|2022-04-07 12:31:50|13251.4|13236.4|13249|13234|13251.4|13236.4|13248.8|13233.8|23
1649334720000|2022-04-07 12:32:00|13249.8|13234.8|13243.4|13228.4|13249.9|13234.9|13242.9|13227.9|20
1649334730000|2022-04-07 12:32:10|13243.3|13228.3|13243|13228|13243.3|13228.3|13242|13227|0
1649334740000|2022-04-07 12:32:20|13242.4|13227.4|13245.4|13230.4|13245.9|13230.9|13242.4|13227.4|30
1649334750000|2022-04-07 12:32:30|13245.3|13230.3|13243.5|13228.5|13245.3|13230.3|13243.5|13228.5|14
1649334760000|2022-04-07 12:32:40|13244.6|13229.6|13246.1|13231.1|13247.1|13232.1|13244.6|13229.6|3
1649334770000|2022-04-07 12:32:50|13247.1|13232.1|13246.5|13231.5|13247.6|13232.6|13246.5|13231.5|0
1649334780000|2022-04-07 12:33:00|13245|13230|13248.3|13233.3|13250.5|13235.5|13245|13230|0
1649334790000|2022-04-07 12:33:10|13248|13233|13245|13230|13251|13236|13245|13230|1
1649334800000|2022-04-07 12:33:20|13244.9|13229.9|13243|13228|13246.5|13231.5|13243|13228|1
1649334810000|2022-04-07 12:33:30|13243.4|13228.4|13244.4|13229.4|13244.9|13229.9|13243.4|13228.4|0
1649334820000|2022-04-07 12:33:40|13245.1|13230.1|13245.1|13230.1|13245.1|13230.1|13245.1|13230.1|6
1649334830000|2022-04-07 12:33:50|13244.9|13229.9|13243|13228|13244.9|13229.9|13243|13228|45
1649334840000|2022-04-07 12:34:00|13244.1|13229.1|13241.8|13226.8|13244.5|13229.5|13241.3|13226.3|6
1649334850000|2022-04-07 12:34:10|13241|13226|13233|13218|13241.1|13226.1|13232.4|13217.4|38
1649334860000|2022-04-07 12:34:20|13231.3|13216.3|13235.5|13220.5|13235.5|13220.5|13231.3|13216.3|2
1649334870000|2022-04-07 12:34:30|13232.9|13217.9|13236.6|13221.6|13237|13222|13232|13217|23
1649334880000|2022-04-07 12:34:40|13236.8|13221.8|13238.6|13223.6|13238.6|13223.6|13236.8|13221.8|5
1649334890000|2022-04-07 12:34:50|13238.4|13223.4|13234.6|13219.6|13238.6|13223.6|13234.6|13219.6|39
1649334900000|2022-04-07 12:35:00|13235.4|13220.4|13238.6|13223.6|13238.6|13223.6|13235.4|13220.4|8
1649334910000|2022-04-07 12:35:10|13241.1|13226.1|13242.8|13227.8|13243.9|13228.9|13241.1|13226.1|16
1649334920000|2022-04-07 12:35:20|13243.3|13228.3|13236.3|13221.3|13244.4|13229.4|13236.3|13221.3|20
1649334930000|2022-04-07 12:35:30|13234.1|13219.1|13233.8|13218.8|13234.1|13219.1|13233.8|13218.8|7
1649334940000|2022-04-07 12:35:40|13234.5|13219.5|13234.4|13219.4|13234.8|13219.8|13234.4|13219.4|8
1649334950000|2022-04-07 12:35:50|13234|13219|13232.9|13217.9|13234|13219|13232.9|13217.9|34
1649334960000|2022-04-07 12:36:00|13233.3|13218.3|13233.5|13218.5|13233.5|13218.5|13231.9|13216.9|5
1649334970000|2022-04-07 12:36:10|||||||||3
1649334990000|2022-04-07 12:36:30|13233.8|13218.8|13234.1|13219.1|13234.5|13219.5|13233.8|13218.8|13
1649335000000|2022-04-07 12:36:40|13237.8|13222.8|13244|13229|13244.1|13229.1|13237.8|13222.8|28
1649335010000|2022-04-07 12:36:50|13243.9|13228.9|13246.5|13231.5|13246.5|13231.5|13242.9|13227.9|3
1649335020000|2022-04-07 12:37:00|13248.4|13233.4|13247.5|13232.5|13248.4|13233.4|13247.5|13232.5|2
1649335030000|2022-04-07 12:37:10|13247|13232|13247|13232|13247|13232|13247|13232|0
1649335040000|2022-04-07 12:37:20|13247.3|13232.3|13247|13232|13247.5|13232.5|13247|13232|0
1649335050000|2022-04-07 12:37:30|13246.8|13231.8|13244.9|13229.9|13246.8|13231.8|13244.3|13229.3|4
1649335060000|2022-04-07 12:37:40|13244.3|13229.3|13244.3|13229.3|13246.3|13231.3|13244.3|13229.3|1
1649335070000|2022-04-07 12:37:50|13245.8|13230.8|13248.3|13233.3|13250.9|13235.9|13245.4|13230.4|11
1649335080000|2022-04-07 12:38:00|13247.9|13232.9|13247.3|13232.3|13250.4|13235.4|13245.9|13230.9|2
1649335090000|2022-04-07 12:38:10|13247.2|13232.2|13247.2|13232.2|13247.2|13232.2|13247.2|13232.2|0
1649335100000|2022-04-07 12:38:20|13248|13233|13250.4|13235.4|13250.6|13235.6|13247.7|13232.7|15
1649335110000|2022-04-07 12:38:30|13250|13235|13250.1|13235.1|13252.6|13237.6|13250|13235|26
1649335120000|2022-04-07 12:38:40|13249.9|13234.9|13250.6|13235.6|13250.6|13235.6|13249.1|13234.1|4
1649335130000|2022-04-07 12:38:50|13251|13236|13250.1|13235.1|13251|13236|13249.2|13234.2|1
1649335140000|2022-04-07 12:39:00|13252.1|13237.1|13250.6|13235.6|13252.1|13237.1|13250.6|13235.6|0
1649335150000|2022-04-07 12:39:10|13250.1|13235.1|13250.6|13235.6|13251.1|13236.1|13250.1|13235.1|0
1649335160000|2022-04-07 12:39:20|13252.1|13237.1|13249.7|13234.7|13252.1|13237.1|13249.7|13234.7|0
1649335170000|2022-04-07 12:39:30|13248.1|13233.1|13244.1|13229.1|13250.1|13235.1|13243.6|13228.6|8
1649335180000|2022-04-07 12:39:40|13242.7|13227.7|13243.1|13228.1|13243.2|13228.2|13242.7|13227.7|0
1649335190000|2022-04-07 12:39:50|13242.9|13227.9|13242.1|13227.1|13243.1|13228.1|13241.6|13226.6|6
1649335200000|2022-04-07 12:40:00|13241.9|13226.9|13241.5|13226.5|13241.9|13226.9|13241.5|13226.5|0
1649335210000|2022-04-07 12:40:10|13241.1|13226.1|13242.7|13227.7|13242.7|13227.7|13239.2|13224.2|7
1649335220000|2022-04-07 12:40:20|13245.7|13230.7|13245|13230|13245.7|13230.7|13244.2|13229.2|33
1649335230000|2022-04-07 12:40:30|13244.7|13229.7|13248|13233|13248|13233|13244.7|13229.7|0
1649335240000|2022-04-07 12:40:40|13247.7|13232.7|13247.2|13232.2|13247.7|13232.7|13247.2|13232.2|0
1649335250000|2022-04-07 12:40:50|13246.1|13231.1|13245.9|13230.9|13246.1|13231.1|13245.9|13230.9|2
1649335260000|2022-04-07 12:41:00|13245.5|13230.5|13243|13228|13246.4|13231.4|13243|13228|4
1649335270000|2022-04-07 12:41:10|13242.9|13227.9|13241.7|13226.7|13243|13228|13241.7|13226.7|4
1649335280000|2022-04-07 12:41:20|13241.4|13226.4|13246.5|13231.5|13246.5|13231.5|13241.4|13226.4|1
1649335290000|2022-04-07 12:41:30|13247.4|13232.4|13248.4|13233.4|13248.4|13233.4|13247.4|13232.4|0
1649335300000|2022-04-07 12:41:40|13248.5|13233.5|13249.9|13234.9|13249.9|13234.9|13248.5|13233.5|0
1649335310000|2022-04-07 12:41:50|13248.7|13233.7|13248.2|13233.2|13248.7|13233.7|13248.2|13233.2|1
1649335320000|2022-04-07 12:42:00|13247.9|13232.9|13252.4|13237.4|13252.4|13237.4|13247.4|13232.4|4
1649335330000|2022-04-07 12:42:10|13253.4|13238.4|13253.9|13238.9|13253.9|13238.9|13252|13237|11
1649335340000|2022-04-07 12:42:20|13254.5|13239.5|13252.9|13237.9|13254.5|13239.5|13252.9|13237.9|0
1649335350000|2022-04-07 12:42:30|13253.2|13238.2|13253.4|13238.4|13253.4|13238.4|13252.4|13237.4|25
1649335360000|2022-04-07 12:42:40|13253.7|13238.7|13254.4|13239.4|13254.4|13239.4|13253.7|13238.7|0
1649335370000|2022-04-07 12:42:50|13253.9|13238.9|13252.4|13237.4|13253.9|13238.9|13251.2|13236.2|4
1649335380000|2022-04-07 12:43:00|13253.4|13238.4|13253.1|13238.1|13254|13239|13253.1|13238.1|22
1649335390000|2022-04-07 12:43:10|13253.5|13238.5|13253.1|13238.1|13253.9|13238.9|13253.1|13238.1|0
1649335400000|2022-04-07 12:43:20|13252.5|13237.5|13252.7|13237.7|13252.7|13237.7|13249.1|13234.1|0
1649335410000|2022-04-07 12:43:30|13253.1|13238.1|13251.5|13236.5|13253.1|13238.1|13251.5|13236.5|0
1649335420000|2022-04-07 12:43:40|13251.4|13236.4|13254.1|13239.1|13254.1|13239.1|13251|13236|0
1649335430000|2022-04-07 12:43:50|13252.6|13237.6|13253|13238|13253|13238|13252|13237|1
1649335440000|2022-04-07 12:44:00|13253.5|13238.5|13259.2|13244.2|13259.2|13244.2|13253.5|13238.5|2
1649335450000|2022-04-07 12:44:10|13259.6|13244.6|13259.6|13244.6|13259.6|13244.6|13259.6|13244.6|2
1649335460000|2022-04-07 12:44:20|||||||||1
1649335470000|2022-04-07 12:44:30|13260|13245|13254.4|13239.4|13260|13245|13254.4|13239.4|7
1649335490000|2022-04-07 12:44:50|13254.2|13239.2|13252.9|13237.9|13254.2|13239.2|13252.4|13237.4|0
1649335500000|2022-04-07 12:45:00|13256.4|13241.4|13257.9|13242.9|13257.9|13242.9|13255.9|13240.9|2
1649335510000|2022-04-07 12:45:10|13255.9|13240.9|13257.4|13242.4|13257.9|13242.9|13255.4|13240.4|2
1649335520000|2022-04-07 12:45:20|13257.9|13242.9|13257.7|13242.7|13257.9|13242.9|13257.7|13242.7|0
1649335530000|2022-04-07 12:45:30|13257.3|13242.3|13256.7|13241.7|13257.3|13242.3|13256.7|13241.7|0
1649335540000|2022-04-07 12:45:40|13256.2|13241.2|13256.2|13241.2|13256.2|13241.2|13256.2|13241.2|0
1649335550000|2022-04-07 12:45:50|13256.4|13241.4|13256.4|13241.4|13256.4|13241.4|13256.4|13241.4|5
1649335560000|2022-04-07 12:46:00|13256|13241|13256.1|13241.1|13256.1|13241.1|13255.6|13240.6|2
1649335570000|2022-04-07 12:46:10|13256|13241|13256|13241|13256|13241|13256|13241|0
1649335580000|2022-04-07 12:46:20|13255.5|13240.5|13253.2|13238.2|13255.5|13240.5|13253.2|13238.2|0
1649335600000|2022-04-07 12:46:40|13254.2|13239.2|13254.2|13239.2|13254.2|13239.2|13254.2|13239.2|1
1649335610000|2022-04-07 12:46:50|13257.5|13242.5|13257.2|13242.2|13257.5|13242.5|13256.6|13241.6|3
1649335620000|2022-04-07 12:47:00|13256.5|13241.5|13257.3|13242.3|13257.5|13242.5|13256.5|13241.5|0
1649335630000|2022-04-07 12:47:10|13257.1|13242.1|13257.2|13242.2|13257.2|13242.2|13256.7|13241.7|28
1649335640000|2022-04-07 12:47:20|||||||||1
1649335650000|2022-04-07 12:47:30|||||||||3
1649335660000|2022-04-07 12:47:40|13257.7|13242.7|13257.7|13242.7|13257.7|13242.7|13257.7|13242.7|4
1649335670000|2022-04-07 12:47:50|13255.1|13240.1|13255.1|13240.1|13255.1|13240.1|13255.1|13240.1|2
1649335680000|2022-04-07 12:48:00|13254|13239|13254|13239|13254|13239|13254|13239|0
1649335690000|2022-04-07 12:48:10|13253.5|13238.5|13250|13235|13253.5|13238.5|13250|13235|8
1649335700000|2022-04-07 12:48:20|||||||||2
1649335710000|2022-04-07 12:48:30|13249.5|13234.5|13249.5|13234.5|13251.7|13236.7|13249.1|13234.1|8
1649335720000|2022-04-07 12:48:40|13249.1|13234.1|13248.7|13233.7|13249.2|13234.2|13248.7|13233.7|1
1649335730000|2022-04-07 12:48:50|13248.6|13233.6|13247.7|13232.7|13248.6|13233.6|13247.7|13232.7|2
1649335740000|2022-04-07 12:49:00|13247.3|13232.3|13247.1|13232.1|13247.7|13232.7|13246.2|13231.2|4
1649335750000|2022-04-07 12:49:10|13247.2|13232.2|13247.5|13232.5|13247.6|13232.6|13247.2|13232.2|1
1649335760000|2022-04-07 12:49:20|13247.2|13232.2|13248|13233|13248.6|13233.6|13247|13232|3
1649335770000|2022-04-07 12:49:30|13248.5|13233.5|13247.5|13232.5|13248.5|13233.5|13247.5|13232.5|1
1649335780000|2022-04-07 12:49:40|13247.3|13232.3|13248.6|13233.6|13248.8|13233.8|13247.3|13232.3|3
1649335790000|2022-04-07 12:49:50|13248.2|13233.2|13247.5|13232.5|13248.2|13233.2|13247.3|13232.3|1
1649335800000|2022-04-07 12:50:00|13248|13233|13244.2|13229.2|13248|13233|13244.2|13229.2|21
1649335810000|2022-04-07 12:50:10|13244.7|13229.7|13244.1|13229.1|13245.2|13230.2|13244.1|13229.1|1
1649335820000|2022-04-07 12:50:20|13243.6|13228.6|13243.1|13228.1|13244.2|13229.2|13243.1|13228.1|2
1649335830000|2022-04-07 12:50:30|13242.7|13227.7|13242.2|13227.2|13242.7|13227.7|13242.2|13227.2|2
1649335840000|2022-04-07 12:50:40|13241.7|13226.7|13241.7|13226.7|13241.7|13226.7|13241.7|13226.7|1
1649335850000|2022-04-07 12:50:50|13244.7|13229.7|13244.2|13229.2|13244.7|13229.7|13244.2|13229.2|3
1649335860000|2022-04-07 12:51:00|13244.8|13229.8|13242.3|13227.3|13248.7|13233.7|13242.1|13227.1|8
1649335870000|2022-04-07 12:51:10|13242.5|13227.5|13245.2|13230.2|13245.8|13230.8|13242|13227|1
1649335880000|2022-04-07 12:51:20|13245.1|13230.1|13245.1|13230.1|13245.1|13230.1|13245.1|13230.1|0
1649335900000|2022-04-07 12:51:40|13245.2|13230.2|13244.7|13229.7|13245.2|13230.2|13244.7|13229.7|5
1649335910000|2022-04-07 12:51:50|13245.1|13230.1|13245.7|13230.7|13245.7|13230.7|13245.1|13230.1|1
1649335920000|2022-04-07 12:52:00|13246.7|13231.7|13246|13231|13247.3|13232.3|13246|13231|0
1649335940000|2022-04-07 12:52:20|13244.8|13229.8|13244.6|13229.6|13244.8|13229.8|13244.6|13229.6|1
1649335950000|2022-04-07 12:52:30|13244.2|13229.2|13244.2|13229.2|13244.2|13229.2|13244.2|13229.2|0
1649335960000|2022-04-07 12:52:40|13243.2|13228.2|13243.2|13228.2|13243.2|13228.2|13243.2|13228.2|1
1649335970000|2022-04-07 12:52:50|13243.1|13228.1|13243.5|13228.5|13243.5|13228.5|13242.6|13227.6|8
1649335980000|2022-04-07 12:53:00|13243.8|13228.8|13246.2|13231.2|13246.7|13231.7|13243.8|13228.8|2
1649335990000|2022-04-07 12:53:10|13246.3|13231.3|13247.8|13232.8|13247.8|13232.8|13246.3|13231.3|2
1649336000000|2022-04-07 12:53:20|13248.3|13233.3|13247.7|13232.7|13250.1|13235.1|13247.7|13232.7|2
1649336020000|2022-04-07 12:53:40|13247.6|13232.6|13246.8|13231.8|13247.6|13232.6|13246.8|13231.8|0
1649336030000|2022-04-07 12:53:50|13246.5|13231.5|13246.3|13231.3|13246.5|13231.5|13246.3|13231.3|1
1649336040000|2022-04-07 12:54:00|13246.7|13231.7|13248.1|13233.1|13248.1|13233.1|13246.7|13231.7|1
1649336050000|2022-04-07 12:54:10|13248.8|13233.8|13248.8|13233.8|13248.8|13233.8|13248.8|13233.8|1
1649336060000|2022-04-07 12:54:20|||||||||1
1649336080000|2022-04-07 12:54:40|13249.6|13234.6|13249.6|13234.6|13249.6|13234.6|13249.6|13234.6|7
1649336090000|2022-04-07 12:54:50|13247.5|13232.5|13247.6|13232.6|13247.6|13232.6|13247.5|13232.5|1
1649336100000|2022-04-07 12:55:00|13248|13233|13249.1|13234.1|13249.6|13234.6|13248|13233|0
1649336130000|2022-04-07 12:55:30|13252.2|13237.2|13251.6|13236.6|13252.2|13237.2|13251.6|13236.6|3
1649336140000|2022-04-07 12:55:40|13250.6|13235.6|13250.6|13235.6|13250.6|13235.6|13250.6|13235.6|3
1649336150000|2022-04-07 12:55:50|13250.4|13235.4|13250.7|13235.7|13250.7|13235.7|13250.1|13235.1|1
1649336160000|2022-04-07 12:56:00|13250.6|13235.6|13248.7|13233.7|13251.7|13236.7|13248.7|13233.7|1
1649336170000|2022-04-07 12:56:10|||||||||1
1649336180000|2022-04-07 12:56:20|||||||||1
1649336190000|2022-04-07 12:56:30|13248.6|13233.6|13248.2|13233.2|13248.6|13233.6|13248.2|13233.2|0
1649336220000|2022-04-07 12:57:00|13248.3|13233.3|13248.3|13233.3|13248.3|13233.3|13248.3|13233.3|1
1649336230000|2022-04-07 12:57:10|13248.7|13233.7|13250.2|13235.2|13250.2|13235.2|13248.7|13233.7|1
1649336240000|2022-04-07 12:57:20|13249.6|13234.6|13249.6|13234.6|13249.6|13234.6|13249.6|13234.6|1
1649336260000|2022-04-07 12:57:40|13251.2|13236.2|13251.2|13236.2|13251.2|13236.2|13251.2|13236.2|3
1649336270000|2022-04-07 12:57:50|13246.2|13231.2|13246.1|13231.1|13246.2|13231.2|13246.1|13231.1|4
1649336280000|2022-04-07 12:58:00|13246.4|13231.4|13246.2|13231.2|13247.7|13232.7|13245.9|13230.9|9
1649336290000|2022-04-07 12:58:10|13246.1|13231.1|13246.2|13231.2|13246.2|13231.2|13245.7|13230.7|0
1649336330000|2022-04-07 12:58:50|13246.3|13231.3|13246.6|13231.6|13246.7|13231.7|13245.7|13230.7|3
1649336340000|2022-04-07 12:59:00|13246.9|13231.9|13247.7|13232.7|13247.7|13232.7|13246.9|13231.9|2
1649336380000|2022-04-07 12:59:40|13247.4|13232.4|13247.7|13232.7|13247.7|13232.7|13247.1|13232.1|1
1649336390000|2022-04-07 12:59:50|13246.2|13231.2|13246.2|13231.2|13246.2|13231.2|13246.2|13231.2|1
1649336400000|2022-04-07 13:00:00|13247.2|13232.2|13240.1|13225.1|13247.2|13232.2|13240.1|13225.1|6
1649336410000|2022-04-07 13:00:10|13240.6|13225.6|13242.2|13227.2|13243.2|13228.2|13240.6|13225.6|4
1649336420000|2022-04-07 13:00:20|13242.3|13227.3|13242.8|13227.8|13242.8|13227.8|13242.3|13227.3|0
1649336430000|2022-04-07 13:00:30|13243.2|13228.2|13243.1|13228.1|13243.2|13228.2|13242.9|13227.9|0
1649336440000|2022-04-07 13:00:40|13242.9|13227.9|13243.4|13228.4|13243.4|13228.4|13242.9|13227.9|0
1649336450000|2022-04-07 13:00:50|13243.7|13228.7|13245.1|13230.1|13245.1|13230.1|13243.7|13228.7|1
1649336460000|2022-04-07 13:01:00|13244.6|13229.6|13244.4|13229.4|13244.6|13229.6|13243.9|13228.9|1
1649336470000|2022-04-07 13:01:10|13244.6|13229.6|13248.6|13233.6|13248.7|13233.7|13244.6|13229.6|2
1649336480000|2022-04-07 13:01:20|13249.7|13234.7|13255.6|13240.6|13255.6|13240.6|13249.7|13234.7|3
1649336490000|2022-04-07 13:01:30|13255.7|13240.7|13256.1|13241.1|13256.6|13241.6|13255.6|13240.6|0
1649336500000|2022-04-07 13:01:40|13256.4|13241.4|13256.3|13241.3|13261.4|13246.4|13254.4|13239.4|14
1649336510000|2022-04-07 13:01:50|13254.9|13239.9|13256.6|13241.6|13256.6|13241.6|13254.1|13239.1|0
1649336520000|2022-04-07 13:02:00|13256.5|13241.5|13254.7|13239.7|13256.9|13241.9|13254.7|13239.7|1
1649336530000|2022-04-07 13:02:10|13252.7|13237.7|13256.6|13241.6|13256.6|13241.6|13252.7|13237.7|4
1649336540000|2022-04-07 13:02:20|13256.1|13241.1|13256.6|13241.6|13256.6|13241.6|13256.1|13241.1|4
1649336550000|2022-04-07 13:02:30|13258.4|13243.4|13256.6|13241.6|13258.4|13243.4|13256.6|13241.6|1
1649336560000|2022-04-07 13:02:40|13256.1|13241.1|13256.4|13241.4|13256.7|13241.7|13255.6|13240.6|10
1649336570000|2022-04-07 13:02:50|13256.2|13241.2|13256.7|13241.7|13256.7|13241.7|13256.2|13241.2|1
1649336580000|2022-04-07 13:03:00|13256|13241|13257.2|13242.2|13257.2|13242.2|13256|13241|0
1649336590000|2022-04-07 13:03:10|13257.3|13242.3|13257.3|13242.3|13257.3|13242.3|13257.3|13242.3|1
1649336600000|2022-04-07 13:03:20|13257|13242|13257.2|13242.2|13257.2|13242.2|13256.7|13241.7|0
1649336610000|2022-04-07 13:03:30|13257.3|13242.3|13257.2|13242.2|13257.7|13242.7|13257.2|13242.2|0
1649336620000|2022-04-07 13:03:40|13259.9|13244.9|13273.7|13258.7|13273.7|13258.7|13258.8|13243.8|9
1649336630000|2022-04-07 13:03:50|13272.9|13257.9|13275.6|13260.6|13276.4|13261.4|13272.9|13257.9|2
1649336640000|2022-04-07 13:04:00|13275.2|13260.2|13270.2|13255.2|13275.2|13260.2|13270.2|13255.2|0
1649336650000|2022-04-07 13:04:10|13270.3|13255.3|13272.3|13257.3|13272.9|13257.9|13266.5|13251.5|5
1649336660000|2022-04-07 13:04:20|13272.7|13257.7|13276.1|13261.1|13278.4|13263.4|13272.7|13257.7|4
1649336670000|2022-04-07 13:04:30|13275.7|13260.7|13274.7|13259.7|13275.8|13260.8|13274.7|13259.7|1
1649336680000|2022-04-07 13:04:40|13274.4|13259.4|13270.5|13255.5|13274.4|13259.4|13268.2|13253.2|32
1649336690000|2022-04-07 13:04:50|13270.4|13255.4|13273.8|13258.8|13273.8|13258.8|13269|13254|1
1649336700000|2022-04-07 13:05:00|13277.2|13262.2|13265.5|13250.5|13277.2|13262.2|13265.5|13250.5|3
1649336710000|2022-04-07 13:05:10|13265|13250|13266.5|13251.5|13266.5|13251.5|13264.5|13249.5|0
1649336720000|2022-04-07 13:05:20|13267.2|13252.2|13269|13254|13270|13255|13267.2|13252.2|0
1649336730000|2022-04-07 13:05:30|13269.2|13254.2|13274.2|13259.2|13274.2|13259.2|13269.2|13254.2|0
1649336740000|2022-04-07 13:05:40|13274|13259|13269.4|13254.4|13274|13259|13269.4|13254.4|1
1649336750000|2022-04-07 13:05:50|13269.5|13254.5|13269.9|13254.9|13269.9|13254.9|13269.5|13254.5|5
1649336760000|2022-04-07 13:06:00|13271|13256|13270.9|13255.9|13272.9|13257.9|13270.9|13255.9|1
1649336780000|2022-04-07 13:06:20|13267.9|13252.9|13268|13253|13268|13253|13267.9|13252.9|3
1649336790000|2022-04-07 13:06:30|13268.2|13253.2|13270.4|13255.4|13270.4|13255.4|13268.2|13253.2|1
1649336800000|2022-04-07 13:06:40|13271.2|13256.2|13271.2|13256.2|13271.2|13256.2|13271.2|13256.2|0
1649336820000|2022-04-07 13:07:00|13271.7|13256.7|13272.4|13257.4|13273.2|13258.2|13271.7|13256.7|34
1649336830000|2022-04-07 13:07:10|13272.3|13257.3|13266.2|13251.2|13272.8|13257.8|13266.2|13251.2|1
1649336840000|2022-04-07 13:07:20|13266.3|13251.3|13266.3|13251.3|13266.3|13251.3|13266.3|13251.3|0
1649336850000|2022-04-07 13:07:30|13261.9|13246.9|13260.7|13245.7|13261.9|13246.9|13260.7|13245.7|10
1649336860000|2022-04-07 13:07:40|13261.2|13246.2|13263.8|13248.8|13263.8|13248.8|13260.9|13245.9|1
1649336870000|2022-04-07 13:07:50|13263.3|13248.3|13264.3|13249.3|13264.3|13249.3|13263.2|13248.2|1
1649336880000|2022-04-07 13:08:00|13263.9|13248.9|13270.2|13255.2|13271|13256|13263.9|13248.9|0
1649336890000|2022-04-07 13:08:10|13270.8|13255.8|13272.8|13257.8|13273.4|13258.4|13270.7|13255.7|0
1649336900000|2022-04-07 13:08:20|13272.7|13257.7|13273.4|13258.4|13273.4|13258.4|13272.4|13257.4|0
1649336910000|2022-04-07 13:08:30|13273.9|13258.9|13273.8|13258.8|13273.9|13258.9|13272.4|13257.4|0
1649336920000|2022-04-07 13:08:40|13273.4|13258.4|13273.4|13258.4|13273.4|13258.4|13273.4|13258.4|1
1649336930000|2022-04-07 13:08:50|13273.7|13258.7|13275.9|13260.9|13275.9|13260.9|13273.4|13258.4|1
1649336940000|2022-04-07 13:09:00|13276.9|13261.9|13276.7|13261.7|13276.9|13261.9|13276.7|13261.7|14
1649336950000|2022-04-07 13:09:10|13276.5|13261.5|13274|13259|13276.5|13261.5|13270.3|13255.3|4
1649336960000|2022-04-07 13:09:20|13274.3|13259.3|13277.2|13262.2|13277.2|13262.2|13274.2|13259.2|0
1649336970000|2022-04-07 13:09:30|13277|13262|13277.7|13262.7|13277.7|13262.7|13276.7|13261.7|0
1649336980000|2022-04-07 13:09:40|13277.4|13262.4|13274.7|13259.7|13277.4|13262.4|13274.7|13259.7|1
1649336990000|2022-04-07 13:09:50|13274.3|13259.3|13272.9|13257.9|13274.3|13259.3|13272.2|13257.2|0
1649337000000|2022-04-07 13:10:00|13272.5|13257.5|13271.2|13256.2|13272.7|13257.7|13268.5|13253.5|3
1649337010000|2022-04-07 13:10:10|13271.3|13256.3|13271.7|13256.7|13273.2|13258.2|13271.3|13256.3|2
1649337020000|2022-04-07 13:10:20|13270.7|13255.7|13272.5|13257.5|13272.5|13257.5|13270.7|13255.7|1
1649337030000|2022-04-07 13:10:30|13272.2|13257.2|13272.7|13257.7|13272.9|13257.9|13272|13257|0
1649337040000|2022-04-07 13:10:40|13272.5|13257.5|13273.3|13258.3|13273.3|13258.3|13270.8|13255.8|10
1649337050000|2022-04-07 13:10:50|13273.4|13258.4|13273.7|13258.7|13273.8|13258.8|13273|13258|2
1649337060000|2022-04-07 13:11:00|13274.2|13259.2|13273.8|13258.8|13274.3|13259.3|13273.8|13258.8|0
1649337070000|2022-04-07 13:11:10|13273.5|13258.5|13274.2|13259.2|13274.4|13259.4|13273.5|13258.5|1
1649337080000|2022-04-07 13:11:20|13274.3|13259.3|13277.9|13262.9|13277.9|13262.9|13274.3|13259.3|0
1649337090000|2022-04-07 13:11:30|13278|13263|13277.8|13262.8|13278|13263|13277.8|13262.8|0
1649337100000|2022-04-07 13:11:40|13277.9|13262.9|13277.8|13262.8|13277.9|13262.9|13277.8|13262.8|0
1649337110000|2022-04-07 13:11:50|13277.9|13262.9|13280.1|13265.1|13280.9|13265.9|13277.9|13262.9|2
1649337120000|2022-04-07 13:12:00|13280.8|13265.8|13282.1|13267.1|13282.1|13267.1|13280.8|13265.8|0
1649337130000|2022-04-07 13:12:10|13282.3|13267.3|13278|13263|13282.3|13267.3|13277.3|13262.3|4
1649337140000|2022-04-07 13:12:20|13278.3|13263.3|13278|13263|13279|13264|13278|13263|0
1649337150000|2022-04-07 13:12:30|13277.9|13262.9|13278|13263|13278|13263|13277.5|13262.5|0
1649337160000|2022-04-07 13:12:40|13277.5|13262.5|13278|13263|13278|13263|13277.5|13262.5|0
1649337180000|2022-04-07 13:13:00|13278.5|13263.5|13278.5|13263.5|13278.5|13263.5|13277.6|13262.6|2
1649337190000|2022-04-07 13:13:10|13279|13264|13279|13264|13279|13264|13279|13264|0
1649337200000|2022-04-07 13:13:20|13290.1|13275.1|13291.3|13276.3|13292.1|13277.1|13290.1|13275.1|25
1649337210000|2022-04-07 13:13:30|13290.9|13275.9|13292.1|13277.1|13292.1|13277.1|13289.6|13274.6|3
1649337220000|2022-04-07 13:13:40|13290.1|13275.1|13288.1|13273.1|13290.5|13275.5|13288.1|13273.1|0
1649337230000|2022-04-07 13:13:50|13287|13272|13286.5|13271.5|13287.3|13272.3|13286.5|13271.5|0
1649337240000|2022-04-07 13:14:00|13285.4|13270.4|13284|13269|13286|13271|13284|13269|0
1649337260000|2022-04-07 13:14:20|13285.5|13270.5|13285.4|13270.4|13285.5|13270.5|13285.4|13270.4|0
1649337270000|2022-04-07 13:14:30|13285|13270|13288|13273|13288.4|13273.4|13285|13270|0
1649337280000|2022-04-07 13:14:40|13287.5|13272.5|13286.4|13271.4|13287.5|13272.5|13286.4|13271.4|1
1649337290000|2022-04-07 13:14:50|13287|13272|13287.3|13272.3|13287.3|13272.3|13287|13272|1
1649337300000|2022-04-07 13:15:00|13288|13273|13278.4|13263.4|13288|13273|13278.4|13263.4|3
1649337310000|2022-04-07 13:15:10|13276|13261|13275.5|13260.5|13276.5|13261.5|13275.5|13260.5|0
1649337320000|2022-04-07 13:15:20|13276|13261|13278.5|13263.5|13278.5|13263.5|13276|13261|0
1649337330000|2022-04-07 13:15:30|13278.8|13263.8|13282|13267|13282.5|13267.5|13278.8|13263.8|1
1649337340000|2022-04-07 13:15:40|13282.4|13267.4|13279.3|13264.3|13282.4|13267.4|13279.3|13264.3|10
1649337350000|2022-04-07 13:15:50|13279.8|13264.8|13273.9|13258.9|13279.8|13264.8|13272.1|13257.1|0
1649337360000|2022-04-07 13:16:00|13274.3|13259.3|13270.6|13255.6|13274.3|13259.3|13270.6|13255.6|0
1649337370000|2022-04-07 13:16:10|13268.3|13253.3|13266.6|13251.6|13270.4|13255.4|13266.6|13251.6|0
1649337380000|2022-04-07 13:16:20|13268.1|13253.1|13268.3|13253.3|13268.8|13253.8|13267.3|13252.3|0
1649337390000|2022-04-07 13:16:30|13269.3|13254.3|13269.3|13254.3|13269.3|13254.3|13269.3|13254.3|1
1649337400000|2022-04-07 13:16:40|13269.1|13254.1|13264.6|13249.6|13269.1|13254.1|13264.6|13249.6|0
1649337410000|2022-04-07 13:16:50|13265.1|13250.1|13266.8|13251.8|13266.8|13251.8|13265.1|13250.1|1
1649337420000|2022-04-07 13:17:00|13267.1|13252.1|13266.8|13251.8|13267.1|13252.1|13266.6|13251.6|0
1649337430000|2022-04-07 13:17:10|13267.1|13252.1|13267|13252|13267.3|13252.3|13267|13252|32
1649337440000|2022-04-07 13:17:20|13267.6|13252.6|13264.5|13249.5|13267.6|13252.6|13264.4|13249.4|4
1649337450000|2022-04-07 13:17:30|13265.1|13250.1|13262.9|13247.9|13265.1|13250.1|13262.4|13247.4|0
1649337460000|2022-04-07 13:17:40|13262.8|13247.8|13262.9|13247.9|13263|13248|13262.4|13247.4|0
1649337470000|2022-04-07 13:17:50|13263|13248|13263|13248|13263|13248|13263|13248|0
1649337480000|2022-04-07 13:18:00|13262.5|13247.5|13262|13247|13263.5|13248.5|13262|13247|1
1649337500000|2022-04-07 13:18:20|13264.1|13249.1|13272.5|13257.5|13272.5|13257.5|13264|13249|4
1649337510000|2022-04-07 13:18:30|13272.6|13257.6|13273.1|13258.1|13273.1|13258.1|13272.5|13257.5|0
1649337520000|2022-04-07 13:18:40|13273|13258|13271.5|13256.5|13273|13258|13271.5|13256.5|0
1649337530000|2022-04-07 13:18:50|13271.4|13256.4|13271|13256|13271.4|13256.4|13271|13256|0
1649337550000|2022-04-07 13:19:10|13270.5|13255.5|13270.5|13255.5|13270.5|13255.5|13270.5|13255.5|1
1649337560000|2022-04-07 13:19:20|13270|13255|13270.1|13255.1|13270.1|13255.1|13270|13255|0
1649337570000|2022-04-07 13:19:30|13270.5|13255.5|13270.5|13255.5|13270.5|13255.5|13270.5|13255.5|0
1649337580000|2022-04-07 13:19:40|13276.1|13261.1|13277|13262|13278.4|13263.4|13276.1|13261.1|6
1649337590000|2022-04-07 13:19:50|13278.9|13263.9|13278.5|13263.5|13280.5|13265.5|13278.5|13263.5|0
1649337600000|2022-04-07 13:20:00|13278.4|13263.4|13278|13263|13280.5|13265.5|13277.6|13262.6|0
1649337610000|2022-04-07 13:20:10|13277.5|13262.5|13278.1|13263.1|13278.1|13263.1|13276|13261|2
1649337620000|2022-04-07 13:20:20|13277|13262|13281|13266|13281|13266|13277|13262|0
1649337630000|2022-04-07 13:20:30|13280.3|13265.3|13280.5|13265.5|13280.5|13265.5|13278.6|13263.6|0
1649337640000|2022-04-07 13:20:40|13281.5|13266.5|13281.5|13266.5|13281.5|13266.5|13280|13265|0
1649337650000|2022-04-07 13:20:50|13280.1|13265.1|13280.1|13265.1|13280.1|13265.1|13280.1|13265.1|0
1649337660000|2022-04-07 13:21:00|13282.4|13267.4|13284|13269|13284|13269|13282.4|13267.4|1
1649337680000|2022-04-07 13:21:20|13282|13267|13284.7|13269.7|13285|13270|13279.5|13264.5|8
1649337690000|2022-04-07 13:21:30|13284|13269|13281|13266|13285|13270|13280.5|13265.5|4
1649337700000|2022-04-07 13:21:40|13281.4|13266.4|13280.5|13265.5|13282.6|13267.6|13279.6|13264.6|5
1649337710000|2022-04-07 13:21:50|13279.6|13264.6|13279.6|13264.6|13279.6|13264.6|13279.6|13264.6|0
1649337720000|2022-04-07 13:22:00|13280.1|13265.1|13283.6|13268.6|13283.6|13268.6|13280.1|13265.1|2
1649337730000|2022-04-07 13:22:10|13284.1|13269.1|13286.2|13271.2|13286.2|13271.2|13284.1|13269.1|4
1649337740000|2022-04-07 13:22:20|13286.5|13271.5|13284.6|13269.6|13286.6|13271.6|13284.1|13269.1|0
1649337750000|2022-04-07 13:22:30|13284.4|13269.4|13283.6|13268.6|13284.4|13269.4|13283.6|13268.6|1
1649337760000|2022-04-07 13:22:40|13283.5|13268.5|13282.2|13267.2|13283.5|13268.5|13282.2|13267.2|0
1649337770000|2022-04-07 13:22:50|13282.5|13267.5|13285.1|13270.1|13285.1|13270.1|13282.5|13267.5|0
1649337780000|2022-04-07 13:23:00|13287.7|13272.7|13292.7|13277.7|13292.7|13277.7|13287.7|13272.7|7
1649337790000|2022-04-07 13:23:10|13293.1|13278.1|13290.4|13275.4|13293.1|13278.1|13290|13275|3
1649337800000|2022-04-07 13:23:20|13290.2|13275.2|13291.1|13276.1|13291.1|13276.1|13290.2|13275.2|0
1649337810000|2022-04-07 13:23:30|13290.9|13275.9|13290.1|13275.1|13290.9|13275.9|13290.1|13275.1|0
1649337820000|2022-04-07 13:23:40|13289.6|13274.6|13300.7|13285.7|13300.9|13285.9|13289.6|13274.6|3
1649337840000|2022-04-07 13:24:00|13300.6|13285.6|13300.1|13285.1|13301.9|13286.9|13300.1|13285.1|2
1649337850000|2022-04-07 13:24:10|13299.6|13284.6|13304.4|13289.4|13304.4|13289.4|13298.7|13283.7|4
1649337860000|2022-04-07 13:24:20|13304.9|13289.9|13303.9|13288.9|13305.5|13290.5|13303.9|13288.9|10
1649337870000|2022-04-07 13:24:30|13304|13289|13304|13289|13304|13289|13304|13289|0
1649337880000|2022-04-07 13:24:40|13307.1|13292.1|13307.1|13292.1|13307.1|13292.1|13307.1|13292.1|1
1649337890000|2022-04-07 13:24:50|13306.4|13291.4|13306|13291|13306.4|13291.4|13303.5|13288.5|2
1649337900000|2022-04-07 13:25:00|13306.5|13291.5|13307.1|13292.1|13307.1|13292.1|13306.5|13291.5|0
1649337910000|2022-04-07 13:25:10|13307|13292|13311.1|13296.1|13311.1|13296.1|13305.5|13290.5|8
1649337920000|2022-04-07 13:25:20|13310.5|13295.5|13310.1|13295.1|13311.1|13296.1|13310|13295|0
1649337930000|2022-04-07 13:25:30|13310.5|13295.5|13315.4|13300.4|13316.5|13301.5|13309|13294|60
1649337940000|2022-04-07 13:25:40|13312.9|13297.9|13313.8|13298.8|13314.6|13299.6|13312.4|13297.4|21
1649337950000|2022-04-07 13:25:50|13313.6|13298.6|13313.1|13298.1|13313.6|13298.6|13313.1|13298.1|9
1649337960000|2022-04-07 13:26:00|13312.7|13297.7|13311.4|13296.4|13313.6|13298.6|13311.4|13296.4|13
1649337980000|2022-04-07 13:26:20|13312.6|13297.6|13312.6|13297.6|13312.6|13297.6|13312.4|13297.4|1
1649338000000|2022-04-07 13:26:40|13312.3|13297.3|13312.5|13297.5|13312.6|13297.6|13312.3|13297.3|0
1649338010000|2022-04-07 13:26:50|13312.6|13297.6|13312.3|13297.3|13312.8|13297.8|13310.8|13295.8|16
1649338020000|2022-04-07 13:27:00|13311.3|13296.3|13312.2|13297.2|13312.2|13297.2|13310.6|13295.6|8
1649338030000|2022-04-07 13:27:10|13312.1|13297.1|13314.6|13299.6|13314.6|13299.6|13311.8|13296.8|2
1649338040000|2022-04-07 13:27:20|13314.8|13299.8|13314.2|13299.2|13316.1|13301.1|13313.2|13298.2|1
1649338050000|2022-04-07 13:27:30|13314.1|13299.1|13313.6|13298.6|13314.1|13299.1|13310.7|13295.7|0
1649338060000|2022-04-07 13:27:40|13312.1|13297.1|13311.6|13296.6|13313.6|13298.6|13311.6|13296.6|0
1649338070000|2022-04-07 13:27:50|13311.7|13296.7|13311.6|13296.6|13312.1|13297.1|13311.6|13296.6|0
1649338080000|2022-04-07 13:28:00|13310.6|13295.6|13308.2|13293.2|13310.6|13295.6|13307.1|13292.1|2
1649338090000|2022-04-07 13:28:10|13308.1|13293.1|13312.6|13297.6|13312.6|13297.6|13308.1|13293.1|3
1649338100000|2022-04-07 13:28:20|13315.3|13300.3|13322.2|13307.2|13324.1|13309.1|13313.8|13298.8|15
1649338110000|2022-04-07 13:28:30|13322.1|13307.1|13323.6|13308.6|13323.6|13308.6|13320.6|13305.6|2
1649338120000|2022-04-07 13:28:40|13324.1|13309.1|13325|13310|13325|13310|13323.5|13308.5|5
1649338130000|2022-04-07 13:28:50|13324.5|13309.5|13324|13309|13325.5|13310.5|13323.3|13308.3|8
1649338140000|2022-04-07 13:29:00|13323.8|13308.8|13325|13310|13325|13310|13322|13307|3
1649338150000|2022-04-07 13:29:10|13324.8|13309.8|13325.5|13310.5|13325.5|13310.5|13324.8|13309.8|0
1649338160000|2022-04-07 13:29:20|13325.3|13310.3|13324.8|13309.8|13325.3|13310.3|13324.8|13309.8|0
1649338170000|2022-04-07 13:29:30|13327.8|13312.8|13330.5|13315.5|13330.5|13315.5|13327.8|13312.8|4
1649338180000|2022-04-07 13:29:40|13329.7|13314.7|13330.8|13315.8|13331|13316|13329.7|13314.7|12
1649338190000|2022-04-07 13:29:50|13331.1|13316.1|13331.8|13316.8|13331.8|13316.8|13331|13316|1
1649338200000|2022-04-07 13:30:00|13331.7|13316.7|13323.8|13308.8|13331.7|13316.7|13323.8|13308.8|9
1649338210000|2022-04-07 13:30:10|13323.6|13308.6|13312.1|13297.1|13323.8|13308.8|13312.1|13297.1|20
1649338220000|2022-04-07 13:30:20|13310.6|13295.6|13317.5|13302.5|13317.7|13302.7|13310.6|13295.6|13
1649338230000|2022-04-07 13:30:30|13317.6|13302.6|13314.3|13299.3|13318.5|13303.5|13314|13299|7
1649338240000|2022-04-07 13:30:40|13314.7|13299.7|13312.3|13297.3|13315.2|13300.2|13312.3|13297.3|11
1649338250000|2022-04-07 13:30:50|13312.2|13297.2|13313.2|13298.2|13313.2|13298.2|13311.7|13296.7|0
1649338260000|2022-04-07 13:31:00|13314.3|13299.3|13319.5|13304.5|13320.1|13305.1|13313.5|13298.5|13
1649338270000|2022-04-07 13:31:10|13319|13304|13318.6|13303.6|13319|13304|13318.6|13303.6|0
1649338280000|2022-04-07 13:31:20|13319|13304|13318.1|13303.1|13319|13304|13317.6|13302.6|0
1649338290000|2022-04-07 13:31:30|13318.2|13303.2|13319.3|13304.3|13319.3|13304.3|13318.2|13303.2|0
1649338300000|2022-04-07 13:31:40|13323.1|13308.1|13324.1|13309.1|13324.1|13309.1|13323.1|13308.1|4
1649338310000|2022-04-07 13:31:50|13324.2|13309.2|13328.6|13313.6|13328.6|13313.6|13324.2|13309.2|12
1649338320000|2022-04-07 13:32:00|13329.3|13314.3|13349.3|13334.3|13351.2|13336.2|13329.3|13314.3|28
1649338330000|2022-04-07 13:32:10|13348|13333|13347.2|13332.2|13348.1|13333.1|13346.8|13331.8|2
1649338340000|2022-04-07 13:32:20|13347.7|13332.7|13345.8|13330.8|13347.7|13332.7|13340.7|13325.7|5
1649338350000|2022-04-07 13:32:30|13345.5|13330.5|13344.6|13329.6|13347.5|13332.5|13342.1|13327.1|1
1649338360000|2022-04-07 13:32:40|13344.7|13329.7|13351.6|13336.6|13351.6|13336.6|13344.1|13329.1|13
1649338370000|2022-04-07 13:32:50|13354.6|13339.6|13353.1|13338.1|13355.5|13340.5|13352.5|13337.5|9
1649338380000|2022-04-07 13:33:00|13353|13338|13353.6|13338.6|13355.8|13340.8|13351.6|13336.6|2
1649338390000|2022-04-07 13:33:10|13354.2|13339.2|13355.3|13340.3|13355.3|13340.3|13354.2|13339.2|4
1649338400000|2022-04-07 13:33:20|13355.6|13340.6|13377.6|13362.6|13379.1|13364.1|13355.6|13340.6|20
1649338410000|2022-04-07 13:33:30|13377.9|13362.9|13385.2|13370.2|13385.2|13370.2|13377.6|13362.6|13
1649338420000|2022-04-07 13:33:40|13385.3|13370.3|13387.3|13372.3|13387.7|13372.7|13385.1|13370.1|16
1649338430000|2022-04-07 13:33:50|13386.8|13371.8|13389.8|13374.8|13389.8|13374.8|13386.8|13371.8|10
1649338440000|2022-04-07 13:34:00|13388.1|13373.1|13392.4|13377.4|13392.6|13377.6|13388.1|13373.1|15
1649338450000|2022-04-07 13:34:10|13392.6|13377.6|13389.9|13374.9|13392.7|13377.7|13388.2|13373.2|20
1649338460000|2022-04-07 13:34:20|13389.8|13374.8|13385.3|13370.3|13389.8|13374.8|13384.4|13369.4|19
1649338470000|2022-04-07 13:34:30|13385.4|13370.4|13385.9|13370.9|13386.3|13371.3|13385.4|13370.4|12
1649338480000|2022-04-07 13:34:40|13386.3|13371.3|13383.8|13368.8|13386.3|13371.3|13383.8|13368.8|3
1649338490000|2022-04-07 13:34:50|13385.8|13370.8|13385.6|13370.6|13385.8|13370.8|13385.6|13370.6|17
1649338500000|2022-04-07 13:35:00|13384.6|13369.6|13380.1|13365.1|13384.6|13369.6|13379.2|13364.2|5
1649338510000|2022-04-07 13:35:10|13380.2|13365.2|13380.6|13365.6|13380.6|13365.6|13380.2|13365.2|2
1649338520000|2022-04-07 13:35:20|13379.9|13364.9|13379.9|13364.9|13379.9|13364.9|13379.9|13364.9|12
1649338530000|2022-04-07 13:35:30|13380.3|13365.3|13374.4|13359.4|13380.3|13365.3|13372.8|13357.8|3
1649338540000|2022-04-07 13:35:40|13374.9|13359.9|13375.4|13360.4|13375.4|13360.4|13374.9|13359.9|7
1649338550000|2022-04-07 13:35:50|13372.4|13357.4|13377.4|13362.4|13377.4|13362.4|13371.9|13356.9|4
1649338560000|2022-04-07 13:36:00|13377.6|13362.6|13375.4|13360.4|13380.4|13365.4|13375.4|13360.4|12
1649338570000|2022-04-07 13:36:10|13374.2|13359.2|13371.1|13356.1|13374.2|13359.2|13371.1|13356.1|1
1649338580000|2022-04-07 13:36:20|13372|13357|13376.2|13361.2|13376.2|13361.2|13372|13357|0
1649338590000|2022-04-07 13:36:30|13376.3|13361.3|13370.6|13355.6|13376.7|13361.7|13370.6|13355.6|0
1649338600000|2022-04-07 13:36:40|13370.2|13355.2|13367.8|13352.8|13370.2|13355.2|13366.4|13351.4|3
1649338610000|2022-04-07 13:36:50|13366.8|13351.8|13363.9|13348.9|13367.9|13352.9|13363.8|13348.8|6
1649338620000|2022-04-07 13:37:00|13361.3|13346.3|13361.3|13346.3|13363.8|13348.8|13360.8|13345.8|8
1649338630000|2022-04-07 13:37:10|13361.6|13346.6|13359.6|13344.6|13361.6|13346.6|13359.6|13344.6|11
1649338640000|2022-04-07 13:37:20|13356.2|13341.2|13373.9|13358.9|13373.9|13358.9|13356.2|13341.2|12
1649338650000|2022-04-07 13:37:30|13374.9|13359.9|13374.8|13359.8|13377.2|13362.2|13374.8|13359.8|2
1649338660000|2022-04-07 13:37:40|13375.4|13360.4|13375.4|13360.4|13375.4|13360.4|13375.4|13360.4|0
1649338670000|2022-04-07 13:37:50|13375.5|13360.5|13374.8|13359.8|13375.5|13360.5|13374.8|13359.8|0
1649338680000|2022-04-07 13:38:00|13372.9|13357.9|13371.4|13356.4|13372.9|13357.9|13365.3|13350.3|2
1649338690000|2022-04-07 13:38:10|13378.9|13363.9|13379.8|13364.8|13379.8|13364.8|13374.9|13359.9|1
1649338700000|2022-04-07 13:38:20|13380.6|13365.6|13378.9|13363.9|13380.6|13365.6|13378.7|13363.7|18
1649338710000|2022-04-07 13:38:30|13378.6|13363.6|13377.4|13362.4|13378.6|13363.6|13377.4|13362.4|1
1649338720000|2022-04-07 13:38:40|13377.8|13362.8|13378.6|13363.6|13378.6|13363.6|13377.8|13362.8|0
1649338730000|2022-04-07 13:38:50|13377.9|13362.9|13375.9|13360.9|13377.9|13362.9|13375.9|13360.9|0
1649338740000|2022-04-07 13:39:00|13375.4|13360.4|13372.3|13357.3|13375.7|13360.7|13372.3|13357.3|0
1649338750000|2022-04-07 13:39:10|13371.1|13356.1|13364.3|13349.3|13371.1|13356.1|13364.3|13349.3|0
1649338760000|2022-04-07 13:39:20|13365.2|13350.2|13370.4|13355.4|13370.7|13355.7|13365.2|13350.2|6
1649338770000|2022-04-07 13:39:30|13371.2|13356.2|13373.2|13358.2|13373.2|13358.2|13371.2|13356.2|0
1649338790000|2022-04-07 13:39:50|13374.3|13359.3|13380.3|13365.3|13383.3|13368.3|13374.3|13359.3|20
1649338800000|2022-04-07 13:40:00|13379.8|13364.8|13376.7|13361.7|13382.3|13367.3|13376|13361|3
1649338810000|2022-04-07 13:40:10|13376.3|13361.3|13374.9|13359.9|13376.3|13361.3|13373.5|13358.5|1
1649338820000|2022-04-07 13:40:20|13373.5|13358.5|13378.6|13363.6|13381.2|13366.2|13373.4|13358.4|12
1649338830000|2022-04-07 13:40:30|13377|13362|13376.8|13361.8|13378.7|13363.7|13376.8|13361.8|0
1649338840000|2022-04-07 13:40:40|13377.5|13362.5|13376.5|13361.5|13377.5|13362.5|13376.5|13361.5|0
1649338850000|2022-04-07 13:40:50|13377.5|13362.5|13377.7|13362.7|13377.7|13362.7|13377.4|13362.4|0
1649338860000|2022-04-07 13:41:00|13377.5|13362.5|13377.2|13362.2|13378|13363|13376.5|13361.5|0
1649338870000|2022-04-07 13:41:10|13378.2|13363.2|13384.2|13369.2|13384.2|13369.2|13378.2|13363.2|26
1649338880000|2022-04-07 13:41:20|13384|13369|13382.2|13367.2|13384.2|13369.2|13382.2|13367.2|11
1649338890000|2022-04-07 13:41:30|13381.8|13366.8|13376.9|13361.9|13382.8|13367.8|13370|13355|8
1649338900000|2022-04-07 13:41:40|13376.4|13361.4|13379.5|13364.5|13379.5|13364.5|13376.4|13361.4|4
1649338910000|2022-04-07 13:41:50|13376.8|13361.8|13379.5|13364.5|13380|13365|13376.8|13361.8|3
1649338920000|2022-04-07 13:42:00|13379|13364|13378.2|13363.2|13379|13364|13378.2|13363.2|0
1649338930000|2022-04-07 13:42:10|13380|13365|13377.4|13362.4|13380|13365|13376.5|13361.5|3
1649338950000|2022-04-07 13:42:30|13377.8|13362.8|13376.3|13361.3|13377.8|13362.8|13376.3|13361.3|11
1649338960000|2022-04-07 13:42:40|13376.7|13361.7|13376.7|13361.7|13376.9|13361.9|13376.3|13361.3|0
1649338970000|2022-04-07 13:42:50|13377.4|13362.4|13380.3|13365.3|13380.8|13365.8|13377.4|13362.4|12
1649338980000|2022-04-07 13:43:00|13379.7|13364.7|13379.7|13364.7|13379.7|13364.7|13379.7|13364.7|0
1649338990000|2022-04-07 13:43:10|13379.3|13364.3|13389.9|13374.9|13389.9|13374.9|13379.3|13364.3|19
1649339000000|2022-04-07 13:43:20|13390.3|13375.3|13389.4|13374.4|13390.4|13375.4|13389.4|13374.4|3
1649339010000|2022-04-07 13:43:30|13387.9|13372.9|13383.4|13368.4|13387.9|13372.9|13383.3|13368.3|3
1649339020000|2022-04-07 13:43:40|13382.5|13367.5|13378.4|13363.4|13382.5|13367.5|13378.4|13363.4|3
1649339030000|2022-04-07 13:43:50|13379.7|13364.7|13381.7|13366.7|13381.7|13366.7|13379.7|13364.7|0
1649339040000|2022-04-07 13:44:00|13381.3|13366.3|13379.4|13364.4|13382.2|13367.2|13379.4|13364.4|3
1649339050000|2022-04-07 13:44:10|13378.9|13363.9|13376.9|13361.9|13378.9|13363.9|13376.9|13361.9|0
1649339060000|2022-04-07 13:44:20|13377|13362|13383.1|13368.1|13386.2|13371.2|13377|13362|5
1649339070000|2022-04-07 13:44:30|13385.2|13370.2|13385.5|13370.5|13385.5|13370.5|13385.2|13370.2|4
1649339080000|2022-04-07 13:44:40|13388.8|13373.8|13388|13373|13388.8|13373.8|13387.8|13372.8|1
1649339090000|2022-04-07 13:44:50|13388.4|13373.4|13382.2|13367.2|13388.4|13373.4|13382.2|13367.2|3
1649339100000|2022-04-07 13:45:00|13380.5|13365.5|13379.3|13364.3|13380.5|13365.5|13375.9|13360.9|16
1649339110000|2022-04-07 13:45:10|13379.2|13364.2|13378.8|13363.8|13379.2|13364.2|13378.8|13363.8|8
1649339120000|2022-04-07 13:45:20|13378.3|13363.3|13370.3|13355.3|13378.3|13363.3|13370.3|13355.3|7
1649339130000|2022-04-07 13:45:30|13365.3|13350.3|13369|13354|13371.1|13356.1|13365.3|13350.3|15
1649339140000|2022-04-07 13:45:40|13369.1|13354.1|13368|13353|13369.9|13354.9|13368|13353|6
1649339150000|2022-04-07 13:45:50|13366.1|13351.1|13366.3|13351.3|13367.4|13352.4|13363.9|13348.9|6
1649339160000|2022-04-07 13:46:00|13363.2|13348.2|13364.5|13349.5|13368|13353|13363.2|13348.2|9
1649339170000|2022-04-07 13:46:10|13364.7|13349.7|13363.2|13348.2|13366.5|13351.5|13363.2|13348.2|4
1649339180000|2022-04-07 13:46:20|13368.2|13353.2|13372|13357|13372.2|13357.2|13368.2|13353.2|1
1649339190000|2022-04-07 13:46:30|13372.4|13357.4|13382.4|13367.4|13382.4|13367.4|13372.4|13357.4|47
1649339200000|2022-04-07 13:46:40|13382.3|13367.3|13380.5|13365.5|13382.3|13367.3|13380.5|13365.5|8
1649339210000|2022-04-07 13:46:50|13381|13366|13382.6|13367.6|13382.6|13367.6|13381|13366|1
1649339220000|2022-04-07 13:47:00|13382.8|13367.8|13385.1|13370.1|13385.1|13370.1|13382.8|13367.8|4
1649339230000|2022-04-07 13:47:10|13385.6|13370.6|13382.5|13367.5|13385.6|13370.6|13382.5|13367.5|2
1649339240000|2022-04-07 13:47:20|13383|13368|13419.5|13404.5|13420|13405|13383|13368|47
1649339250000|2022-04-07 13:47:30|13420.8|13405.8|13422|13407|13422.1|13407.1|13420.8|13405.8|15
1649339260000|2022-04-07 13:47:40|13422.3|13407.3|13424.5|13409.5|13424.8|13409.8|13422.3|13407.3|5
1649339270000|2022-04-07 13:47:50|13424.8|13409.8|13415|13400|13425.6|13410.6|13415|13400|12
1649339280000|2022-04-07 13:48:00|13415.4|13400.4|13414.4|13399.4|13415.4|13400.4|13408.8|13393.8|7
1649339290000|2022-04-07 13:48:10|13412.4|13397.4|13422.8|13407.8|13423.5|13408.5|13412.4|13397.4|11
1649339300000|2022-04-07 13:48:20|13421|13406|13414.6|13399.6|13421|13406|13414.6|13399.6|1
1649339310000|2022-04-07 13:48:30|13415|13400|13411.1|13396.1|13415|13400|13407.3|13392.3|9
1649339320000|2022-04-07 13:48:40|13409.4|13394.4|13415.6|13400.6|13415.8|13400.8|13409.4|13394.4|3
1649339330000|2022-04-07 13:48:50|13414.9|13399.9|13427.8|13412.8|13429.1|13412.8|13407.8|13392.8|3
1649339340000|2022-04-07 13:49:00|13426.6|13411.6|13413.8|13398.8|13426.6|13411.6|13412.3|13397.3|6
1649339350000|2022-04-07 13:49:10|13413.3|13398.3|13413|13398|13413.3|13398.3|13405.4|13390.4|8
1649339360000|2022-04-07 13:49:20|13413.4|13398.4|13416.5|13401.5|13417.3|13402.3|13413.4|13398.4|4
1649339370000|2022-04-07 13:49:30|13416.9|13401.9|13423.3|13408.3|13423.9|13408.9|13416.9|13401.9|1
1649339380000|2022-04-07 13:49:40|13423.4|13408.4|13428.5|13413.5|13429.9|13414.9|13423.3|13408.3|5
1649339390000|2022-04-07 13:49:50|13429.3|13414.3|13425|13410|13429.3|13414.3|13425|13410|7
1649339400000|2022-04-07 13:50:00|13423.9|13408.9|13410.9|13395.9|13424|13409|13410.5|13395.5|13
1649339410000|2022-04-07 13:50:10|13407.5|13392.5|13410.8|13395.8|13411.9|13396.9|13407.5|13392.5|1
1649339420000|2022-04-07 13:50:20|13410.6|13395.6|13410.4|13395.4|13410.6|13395.6|13410.4|13395.4|0
1649339430000|2022-04-07 13:50:30|13408.9|13393.9|13418.4|13403.4|13418.4|13403.4|13408.9|13393.9|10
1649339440000|2022-04-07 13:50:40|13420.5|13405.5|13420.5|13405.5|13420.5|13405.5|13420.4|13405.4|1
1649339450000|2022-04-07 13:50:50|13420.9|13405.9|13421.1|13406.1|13423.3|13408.3|13419.3|13404.3|2
1649339460000|2022-04-07 13:51:00|13421.5|13406.5|13414.5|13399.5|13421.5|13406.5|13412|13397|8
1649339470000|2022-04-07 13:51:10|13414.6|13399.6|13398.4|13383.4|13415.3|13400.3|13397.8|13382.8|3
1649339480000|2022-04-07 13:51:20|13402.3|13387.3|13410|13395|13412.3|13397.3|13402.3|13387.3|2
1649339490000|2022-04-07 13:51:30|13411|13396|13406.5|13391.5|13411|13396|13403.1|13388.1|2
1649339500000|2022-04-07 13:51:40|13405.1|13390.1|13409.1|13394.1|13410.6|13395.6|13405.1|13390.1|1
1649339510000|2022-04-07 13:51:50|13406.5|13391.5|13405.6|13390.6|13406.5|13391.5|13405.6|13390.6|1
1649339520000|2022-04-07 13:52:00|13405.1|13390.1|13402.6|13387.6|13405.1|13390.1|13402.6|13387.6|4
1649339530000|2022-04-07 13:52:10|13400.8|13385.8|13405.1|13380.1|13405.1|13385.8|13400.8|13380.1|3
1649339540000|2022-04-07 13:52:20|13397|13382|13395.1|13380.1|13397|13382|13389|13374|8
1649339550000|2022-04-07 13:52:30|13395.3|13380.3|13400.6|13385.6|13401.8|13386.8|13395.3|13380.3|3
1649339560000|2022-04-07 13:52:40|13402.1|13387.1|13418.8|13403.8|13420|13405|13401.5|13386.5|9
1649339570000|2022-04-07 13:52:50|13419.1|13404.1|13419.9|13404.9|13419.9|13404.9|13419.1|13404.1|2
1649339580000|2022-04-07 13:53:00|13419.5|13404.5|13408.3|13393.3|13419.5|13404.5|13408.3|13393.3|51
1649339590000|2022-04-07 13:53:10|13406.8|13391.8|13406.1|13391.1|13407|13392|13405.8|13390.8|0
1649339600000|2022-04-07 13:53:20|13405.8|13390.8|13407.1|13392.1|13407.1|13392.1|13403.6|13388.6|5
1649339610000|2022-04-07 13:53:30|13411.6|13396.6|13412.1|13397.1|13413.6|13398.6|13411.6|13396.6|9
1649339620000|2022-04-07 13:53:40|13412.3|13397.3|13414.3|13399.3|13415.1|13400.1|13412.3|13397.3|2
1649339630000|2022-04-07 13:53:50|13414.4|13399.4|13413.6|13398.6|13414.4|13399.4|13413.5|13398.5|0
1649339640000|2022-04-07 13:54:00|13410|13395|13412|13397|13412|13397|13410|13395|3
1649339650000|2022-04-07 13:54:10|13411.9|13396.9|13409.6|13394.6|13411.9|13396.9|13409.6|13394.6|1
1649339660000|2022-04-07 13:54:20|13410|13395|13410.4|13395.4|13411.6|13396.6|13410|13395|0
1649339670000|2022-04-07 13:54:30|13411.1|13396.1|13416.1|13401.1|13416.1|13401.1|13410|13395|2
1649339680000|2022-04-07 13:54:40|13419.5|13404.5|13421.8|13406.8|13421.8|13406.8|13419.5|13404.5|2
1649339690000|2022-04-07 13:54:50|13423|13408|13425|13410|13425.8|13410.8|13423|13408|3
1649339700000|2022-04-07 13:55:00|13424.6|13409.6|13420.9|13405.9|13424.6|13409.6|13420.5|13405.5|0
1649339710000|2022-04-07 13:55:10|13421.1|13406.1|13421.5|13406.5|13421.6|13406.6|13419.1|13404.1|0
1649339720000|2022-04-07 13:55:20|13420.6|13405.6|13414.6|13399.6|13421.6|13406.6|13412.8|13397.8|4
1649339730000|2022-04-07 13:55:30|13414.5|13399.5|13420.6|13405.6|13420.6|13405.6|13414.5|13399.5|7
1649339740000|2022-04-07 13:55:40|13421.8|13406.8|13423.8|13408.8|13423.8|13408.8|13421|13406|1
1649339750000|2022-04-07 13:55:50|13424.1|13409.1|13419.5|13404.5|13426.1|13411.1|13418.1|13403.1|5
1649339760000|2022-04-07 13:56:00|13418.8|13403.8|13414.6|13399.6|13418.8|13403.8|13412.1|13397.1|1
1649339770000|2022-04-07 13:56:10|13414.8|13399.8|13414|13399|13414.8|13399.8|13413.6|13398.6|1
1649339790000|2022-04-07 13:56:30|13415.1|13400.1|13414.6|13399.6|13416.1|13401.1|13414.1|13399.1|2
1649339800000|2022-04-07 13:56:40|13415.1|13400.1|13414|13399|13415.1|13400.1|13412.1|13397.1|1
1649339810000|2022-04-07 13:56:50|13412.1|13397.1|13413.9|13398.9|13414.9|13399.9|13412.1|13397.1|2
1649339820000|2022-04-07 13:57:00|13413.1|13398.1|13405|13390|13413.1|13398.1|13405|13390|6
1649339830000|2022-04-07 13:57:10|13404.6|13389.6|13413.5|13398.5|13413.5|13398.5|13404.6|13389.6|4
1649339840000|2022-04-07 13:57:20|13413.6|13398.6|13415.5|13400.5|13415.5|13400.5|13413.6|13398.6|0
1649339850000|2022-04-07 13:57:30|13415.4|13400.4|13415.5|13400.5|13415.5|13400.5|13412.9|13397.9|1
1649339860000|2022-04-07 13:57:40|13415.9|13400.9|13422.6|13407.6|13422.6|13407.6|13415|13400|7
1649339870000|2022-04-07 13:57:50|13422.5|13407.5|13427.1|13412.1|13427.1|13412.1|13422.5|13407.5|3
1649339880000|2022-04-07 13:58:00|13427|13412|13422.1|13407.1|13427|13412|13422.1|13407.1|5
1649339890000|2022-04-07 13:58:10|13422.4|13407.4|13426.4|13411.4|13426.8|13411.8|13419.5|13404.5|27
1649339900000|2022-04-07 13:58:20|13425.8|13410.8|13439|13424|13439|13424|13424.1|13409.1|44
1649339910000|2022-04-07 13:58:30|13438.6|13423.6|13438.1|13423.1|13438.6|13423.6|13436.6|13421.6|1
1649339920000|2022-04-07 13:58:40|13438.2|13423.2|13437.7|13422.7|13438.7|13423.7|13435.2|13420.2|1
1649339930000|2022-04-07 13:58:50|13437.6|13422.6|13439.7|13424.7|13439.7|13424.7|13437.6|13422.6|2
1649339940000|2022-04-07 13:59:00|13439.5|13424.5|13451.5|13436.5|13453.7|13438.7|13439.5|13424.5|19
1649339950000|2022-04-07 13:59:10|13451.4|13436.4|13456.2|13441.2|13456.2|13441.2|13451|13436|13
1649339960000|2022-04-07 13:59:20|13456|13441|13456.5|13441.5|13456.5|13441.5|13455.5|13440.5|3
1649339970000|2022-04-07 13:59:30|13455.8|13440.8|13452.4|13437.4|13455.8|13440.8|13452.4|13437.4|1
1649339980000|2022-04-07 13:59:40|13452|13437|13454.2|13439.2|13455.1|13440.1|13452|13437|3
1649339990000|2022-04-07 13:59:50|13452|13437|13453|13438|13453|13438|13452|13437|1
1649340000000|2022-04-07 14:00:00|13452.9|13437.9|13445.2|13430.2|13452.9|13437.9|13445.2|13430.2|2
1649340010000|2022-04-07 14:00:10|13442|13427|13447.7|13432.7|13447.7|13432.7|13442|13427|5
1649340020000|2022-04-07 14:00:20|13444.7|13429.7|13448.2|13433.2|13448.2|13433.2|13443.5|13428.5|10
1649340030000|2022-04-07 14:00:30|13447.4|13432.4|13448.7|13433.7|13448.9|13433.9|13447.4|13432.4|1
1649340040000|2022-04-07 14:00:40|13447.7|13432.7|13447.7|13432.7|13447.7|13432.7|13447.7|13432.7|1
1649340050000|2022-04-07 14:00:50|13448.5|13433.5|13447.4|13432.4|13448.9|13433.9|13447.4|13432.4|21
1649340060000|2022-04-07 14:01:00|13447|13432|13447.2|13432.2|13447.2|13432.2|13446.9|13431.9|4
1649340070000|2022-04-07 14:01:10|13444.5|13429.5|13435.5|13420.5|13444.5|13429.5|13435.2|13420.2|21
1649340080000|2022-04-07 14:01:20|13435.9|13420.9|13441.5|13426.5|13441.5|13426.5|13435.9|13420.9|1
1649340090000|2022-04-07 14:01:30|13441.4|13426.4|13452.5|13437.5|13452.5|13437.5|13441|13426|10
1649340100000|2022-04-07 14:01:40|13453.5|13438.5|13453|13438|13456.1|13441.1|13452.6|13437.6|32
1649340110000|2022-04-07 14:01:50|13449.7|13434.7|13448.9|13433.9|13451.5|13436.5|13447.6|13432.6|1
1649340120000|2022-04-07 14:02:00|13449|13434|13449|13434|13449|13434|13449|13434|0
1649340130000|2022-04-07 14:02:10|13448.5|13433.5|13444.5|13429.5|13448.5|13433.5|13444.1|13429.1|2
1649340140000|2022-04-07 14:02:20|13443.6|13428.6|13440.6|13425.6|13443.6|13428.6|13440.5|13425.5|1
1649340150000|2022-04-07 14:02:30|13440.5|13425.5|13445.5|13430.5|13445.5|13430.5|13440.2|13425.2|10
1649340160000|2022-04-07 14:02:40|13445.4|13430.4|13443.2|13428.2|13445.4|13430.4|13441.2|13426.2|3
1649340170000|2022-04-07 14:02:50|13441.7|13426.7|13441.5|13426.5|13441.7|13426.7|13441.5|13426.5|0
1649340180000|2022-04-07 14:03:00|13440.7|13425.7|13444.5|13429.5|13444.6|13429.6|13440.7|13425.7|2
1649340190000|2022-04-07 14:03:10|13444.2|13429.2|13443.9|13428.9|13444.2|13429.2|13443.9|13428.9|1
1649340200000|2022-04-07 14:03:20|13444.1|13429.1|13442.2|13427.2|13444.1|13429.1|13442.2|13427.2|2
1649340210000|2022-04-07 14:03:30|13442.1|13427.1|13439.2|13424.2|13442.1|13427.1|13439.2|13424.2|5
1649340220000|2022-04-07 14:03:40|13439.4|13424.4|13434|13419|13439.4|13424.4|13434|13419|10
1649340230000|2022-04-07 14:03:50|13435.7|13420.7|13442.1|13427.1|13442.1|13427.1|13435.7|13420.7|1
1649340240000|2022-04-07 14:04:00|13442.5|13427.5|13444|13429|13444|13429|13437.9|13422.9|11
1649340250000|2022-04-07 14:04:10|13440.8|13425.8|13440.2|13425.2|13440.8|13425.8|13440.2|13425.2|1
1649340260000|2022-04-07 14:04:20|13440.3|13425.3|13443.1|13428.1|13443.1|13428.1|13440.3|13425.3|0
1649340270000|2022-04-07 14:04:30|13443.5|13428.5|13442.7|13427.7|13443.5|13428.5|13440.8|13425.8|7
1649340280000|2022-04-07 14:04:40|13442.3|13427.3|13442.8|13427.8|13443|13428|13441.3|13426.3|1
1649340290000|2022-04-07 14:04:50|13442.3|13427.3|13441.5|13426.5|13442.7|13427.7|13441.5|13426.5|2
1649340300000|2022-04-07 14:05:00|13440.7|13425.7|13432.7|13417.7|13440.7|13425.7|13432.7|13417.7|3
1649340310000|2022-04-07 14:05:10|13432.6|13417.6|13432.1|13417.1|13432.6|13417.6|13432.1|13417.1|2
1649340320000|2022-04-07 14:05:20|13431.5|13416.5|13428.5|13413.5|13432.3|13417.3|13427.1|13412.1|15
1649340330000|2022-04-07 14:05:30|13428.1|13413.1|13427.7|13412.7|13428.6|13413.6|13425.1|13410.1|6
1649340340000|2022-04-07 14:05:40|13428.6|13413.6|13427.7|13412.7|13428.7|13413.7|13425.1|13410.1|2
1649340350000|2022-04-07 14:05:50|13428.7|13413.7|13428.8|13413.8|13429.2|13414.2|13425.5|13410.5|0
1649340360000|2022-04-07 14:06:00|13429.2|13414.2|13429.7|13414.7|13429.7|13414.7|13426.1|13411.1|0
1649340370000|2022-04-07 14:06:10|13429.6|13414.6|13427.1|13412.1|13429.6|13414.6|13427|13412|1
1649340380000|2022-04-07 14:06:20|13426.6|13411.6|13427.7|13412.7|13428.8|13413.8|13426.6|13411.6|1
1649340390000|2022-04-07 14:06:30|13428.1|13413.1|13426.6|13411.6|13428.3|13413.3|13426.6|13411.6|4
1649340400000|2022-04-07 14:06:40|13426.5|13411.5|13423.3|13408.3|13426.8|13411.8|13423.3|13408.3|3
1649340410000|2022-04-07 14:06:50|13423.6|13408.6|13423.8|13408.8|13424|13409|13423.6|13408.6|1
1649340420000|2022-04-07 14:07:00|13424.1|13409.1|13423.5|13408.5|13424.1|13409.1|13423.5|13408.5|0
1649340430000|2022-04-07 14:07:10|13423.6|13408.6|13428.2|13413.2|13430.1|13415.1|13422.5|13407.5|3
1649340440000|2022-04-07 14:07:20|13428.3|13413.3|13428.2|13413.2|13428.6|13413.6|13427.6|13412.6|1
1649340450000|2022-04-07 14:07:30|13428|13413|13428.6|13413.6|13429.7|13414.7|13426.1|13411.1|1
1649340460000|2022-04-07 14:07:40|13428.2|13413.2|13428.7|13413.7|13429.7|13414.7|13427.7|13412.7|1
1649340470000|2022-04-07 14:07:50|13428.2|13413.2|13427.6|13412.6|13428.3|13413.3|13427.6|13412.6|0
1649340480000|2022-04-07 14:08:00|13427.1|13412.1|13424|13409|13428.2|13413.2|13424|13409|2
1649340490000|2022-04-07 14:08:10|13423.7|13408.7|13423.2|13408.2|13423.7|13408.7|13423.2|13408.2|0
1649340500000|2022-04-07 14:08:20|13424.2|13409.2|13424.2|13409.2|13424.2|13409.2|13424.1|13409.1|2
1649340510000|2022-04-07 14:08:30|13423.5|13408.5|13418.2|13403.2|13423.5|13408.5|13417.1|13402.1|48
1649340520000|2022-04-07 14:08:40|13418.1|13403.1|13421.7|13406.7|13421.7|13406.7|13417|13402|4
1649340530000|2022-04-07 14:08:50|13420|13405|13420.5|13405.5|13420.5|13405.5|13419.8|13404.8|0
1649340540000|2022-04-07 14:09:00|13420.3|13405.3|13418.6|13403.6|13420.3|13405.3|13418.6|13403.6|0
1649340560000|2022-04-07 14:09:20|||||||||8
1649340580000|2022-04-07 14:09:40|13418.7|13403.7|13418.5|13403.5|13418.7|13403.7|13418.5|13403.5|1
1649340590000|2022-04-07 14:09:50|13418.7|13403.7|13418.6|13403.6|13418.7|13403.7|13418.6|13403.6|2
1649340600000|2022-04-07 14:10:00|13418.1|13403.1|13414.1|13399.1|13418.1|13403.1|13414.1|13399.1|2
1649340610000|2022-04-07 14:10:10|13414.5|13399.5|13414.5|13399.5|13414.5|13399.5|13414.5|13399.5|0
1649340620000|2022-04-07 14:10:20|13414.6|13399.6|13414.6|13399.6|13414.6|13399.6|13414.6|13399.6|1
1649340630000|2022-04-07 14:10:30|13419.3|13404.3|13418.5|13403.5|13419.5|13404.5|13417.6|13402.6|3
1649340640000|2022-04-07 14:10:40|13419|13404|13417.5|13402.5|13419.3|13404.3|13417.3|13402.3|1
1649340650000|2022-04-07 14:10:50|13418|13403|13417.3|13402.3|13419|13404|13417|13402|0
1649340660000|2022-04-07 14:11:00|13416.7|13401.7|13414.2|13399.2|13416.7|13401.7|13414.2|13399.2|2
1649340670000|2022-04-07 14:11:10|13413.7|13398.7|13415.8|13400.8|13418.1|13403.1|13413.7|13398.7|4
1649340680000|2022-04-07 14:11:20|13416.3|13401.3|13415.3|13400.3|13416.3|13401.3|13415.3|13400.3|2
1649340690000|2022-04-07 14:11:30|13416|13401|13416.3|13401.3|13417|13402|13416|13401|3
1649340700000|2022-04-07 14:11:40|13415.6|13400.6|13415|13400|13415.6|13400.6|13414.3|13399.3|3
1649340710000|2022-04-07 14:11:50|13414.5|13399.5|13415.7|13400.7|13417.9|13402.9|13414.5|13399.5|22
1649340720000|2022-04-07 14:12:00|||||||||3
1649340730000|2022-04-07 14:12:10|13415.6|13400.6|13413.8|13398.8|13415.7|13400.7|13413.8|13398.8|2
1649340740000|2022-04-07 14:12:20|13413.5|13398.5|13412.3|13397.3|13413.5|13398.5|13412.3|13397.3|2
1649340750000|2022-04-07 14:12:30|13413.1|13398.1|13413.8|13398.8|13414.9|13399.9|13413.1|13398.1|4
1649340760000|2022-04-07 14:12:40|13414.1|13399.1|13414.9|13399.9|13414.9|13399.9|13414.1|13399.1|3
1649340770000|2022-04-07 14:12:50|13415.1|13400.1|13414.9|13399.9|13415.4|13400.4|13414.9|13399.9|2
1649340780000|2022-04-07 14:13:00|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|13413.9|13398.9|2
1649340790000|2022-04-07 14:13:10|13419.1|13404.1|13417.6|13402.6|13419.1|13404.1|13416.9|13401.9|18
1649340800000|2022-04-07 14:13:20|13417.3|13402.3|13417.3|13402.3|13417.3|13402.3|13417.3|13402.3|2
1649340810000|2022-04-07 14:13:30|13416.6|13401.6|13415.1|13400.1|13416.6|13401.6|13415.1|13400.1|5
1649340820000|2022-04-07 14:13:40|13415.4|13400.4|13416.7|13401.7|13416.7|13401.7|13415.4|13400.4|3
1649340830000|2022-04-07 14:13:50|13416.6|13401.6|13420.1|13405.1|13420.1|13405.1|13416.6|13401.6|9
1649340840000|2022-04-07 14:14:00|13418.7|13403.7|13418.6|13403.6|13420.9|13405.9|13418.6|13403.6|6
1649340850000|2022-04-07 14:14:10|13418.2|13403.2|13418.2|13403.2|13418.2|13403.2|13418.2|13403.2|6
1649340860000|2022-04-07 14:14:20|13418.6|13403.6|13418.8|13403.8|13418.8|13403.8|13418.6|13403.6|4
1649340870000|2022-04-07 14:14:30|13418.7|13403.7|13418.7|13403.7|13418.7|13403.7|13418.7|13403.7|0
1649340880000|2022-04-07 14:14:40|13418.9|13403.9|13421.7|13406.7|13421.7|13406.7|13418.9|13403.9|15
1649340890000|2022-04-07 14:14:50|13422.2|13407.2|13413.2|13398.2|13422.2|13407.2|13413.2|13398.2|10
1649340900000|2022-04-07 14:15:00|13413.3|13398.3|13408.7|13393.7|13413.6|13398.6|13408.7|13393.7|3
1649340910000|2022-04-07 14:15:10|13408.6|13393.6|13407.6|13392.6|13408.6|13393.6|13407.6|13392.6|6
1649340920000|2022-04-07 14:15:20|13404.8|13389.8|13404.3|13389.3|13404.8|13389.8|13404.3|13389.3|2
1649340930000|2022-04-07 14:15:30|13404.8|13389.8|13407.8|13392.8|13408.8|13393.8|13404.8|13389.8|10
1649340940000|2022-04-07 14:15:40|13406.9|13391.9|13403.6|13388.6|13406.9|13391.9|13403.6|13388.6|6
1649340950000|2022-04-07 14:15:50|13403.9|13388.9|13403.4|13388.4|13403.9|13388.9|13403.4|13388.4|5
1649340960000|2022-04-07 14:16:00|13403.9|13388.9|13403.3|13388.3|13403.9|13388.9|13403.3|13388.3|2
1649340970000|2022-04-07 14:16:10|13402.8|13387.8|13404.3|13389.3|13404.3|13389.3|13401.8|13386.8|6
1649340980000|2022-04-07 14:16:20|13403.6|13388.6|13404.4|13389.4|13405.3|13390.3|13403.6|13388.6|14
1649340990000|2022-04-07 14:16:30|13405.3|13390.3|13405.2|13390.2|13405.3|13390.3|13405.2|13390.2|2
1649341000000|2022-04-07 14:16:40|13405.8|13390.8|13405.2|13390.2|13406.2|13391.2|13404.9|13389.9|14
1649341010000|2022-04-07 14:16:50|||||||||1
1649341020000|2022-04-07 14:17:00|13405.3|13390.3|13410.7|13395.7|13411.2|13396.2|13405.3|13390.3|7
1649341030000|2022-04-07 14:17:10|13411.7|13396.7|13410.7|13395.7|13411.9|13396.9|13410.7|13395.7|9
1649341050000|2022-04-07 14:17:30|13411.7|13396.7|13411.2|13396.2|13411.7|13396.7|13411.2|13396.2|3
1649341060000|2022-04-07 14:17:40|13411|13396|13411|13396|13411|13396|13411|13396|2
1649341070000|2022-04-07 14:17:50|13410.3|13395.3|13410.5|13395.5|13410.9|13395.9|13410.3|13395.3|9
1649341080000|2022-04-07 14:18:00|13409.7|13394.7|13415.3|13400.3|13415.3|13400.3|13409.5|13394.5|7
1649341090000|2022-04-07 14:18:10|13415.8|13400.8|13419.4|13404.4|13420.8|13405.8|13415.8|13400.8|13
1649341100000|2022-04-07 14:18:20|13419.9|13404.9|13419.7|13404.7|13420.3|13405.3|13419.7|13404.7|3
1649341110000|2022-04-07 14:18:30|13420|13405|13420.9|13405.9|13420.9|13405.9|13420|13405|0
1649341120000|2022-04-07 14:18:40|13421.8|13406.8|13422.3|13407.3|13424.4|13409.4|13421.8|13406.8|1
1649341130000|2022-04-07 14:18:50|13421.9|13406.9|13414.3|13399.3|13421.9|13406.9|13414.3|13399.3|5
1649341140000|2022-04-07 14:19:00|13414.4|13399.4|13416.9|13401.9|13416.9|13401.9|13413.3|13398.3|14
1649341150000|2022-04-07 14:19:10|13417.4|13402.4|13420.3|13405.3|13420.3|13405.3|13417.4|13402.4|8
1649341160000|2022-04-07 14:19:20|13419.8|13404.8|13419.8|13404.8|13419.8|13404.8|13419.7|13404.7|8
1649341170000|2022-04-07 14:19:30|13419.9|13404.9|13420.3|13405.3|13420.3|13405.3|13419.9|13404.9|4
1649341180000|2022-04-07 14:19:40|13419.8|13404.8|13420.3|13405.3|13420.3|13405.3|13419.8|13404.8|0
1649341190000|2022-04-07 14:19:50|13420.2|13405.2|13420.3|13405.3|13420.3|13405.3|13419.8|13404.8|3
1649341200000|2022-04-07 14:20:00|13420.2|13405.2|13421.3|13406.3|13421.3|13406.3|13419.9|13404.9|6
1649341210000|2022-04-07 14:20:10|13421.2|13406.2|13407.9|13392.9|13421.2|13406.2|13407.3|13392.3|8
1649341220000|2022-04-07 14:20:20|13409.9|13394.9|13409.8|13394.8|13412.4|13397.4|13408.8|13393.8|7
1649341230000|2022-04-07 14:20:30|13410.3|13395.3|13408.7|13393.7|13410.3|13395.3|13408.3|13393.3|0
1649341240000|2022-04-07 14:20:40|13408.8|13393.8|13408.8|13393.8|13409.3|13394.3|13408.3|13393.3|0
1649341250000|2022-04-07 14:20:50|13408.3|13393.3|13409.3|13394.3|13409.8|13394.8|13407.8|13392.8|15
1649341260000|2022-04-07 14:21:00|13409.8|13394.8|13410.3|13395.3|13410.3|13395.3|13409.3|13394.3|10
1649341270000|2022-04-07 14:21:10|13411.4|13396.4|13408.5|13393.5|13411.4|13396.4|13408.5|13393.5|1
1649341280000|2022-04-07 14:21:20|13409.4|13394.4|13410.2|13395.2|13410.4|13395.4|13407.8|13392.8|3
1649341290000|2022-04-07 14:21:30|13407.8|13392.8|13408.8|13393.8|13409.2|13394.2|13406.3|13391.3|4
1649341300000|2022-04-07 14:21:40|13408.5|13393.5|13410|13395|13410.3|13395.3|13405.8|13390.8|4
1649341310000|2022-04-07 14:21:50|13410.3|13395.3|13409.9|13394.9|13410.4|13395.4|13409.8|13394.8|0
1649341320000|2022-04-07 14:22:00|13409.8|13394.8|13417.6|13402.6|13417.6|13402.6|13409.8|13394.8|7
1649341330000|2022-04-07 14:22:10|13417.8|13402.8|13417.5|13402.5|13418.1|13403.1|13417.4|13402.4|3
1649341340000|2022-04-07 14:22:20|13417.4|13402.4|13410.6|13395.6|13417.4|13402.4|13410.5|13395.5|11
1649341350000|2022-04-07 14:22:30|13410.5|13395.5|13410.5|13395.5|13414|13399|13410.5|13395.5|2
1649341370000|2022-04-07 14:22:50|13409.8|13394.8|13409.4|13394.4|13410.6|13395.6|13409.4|13394.4|22
1649341380000|2022-04-07 14:23:00|13409.8|13394.8|13407.9|13392.9|13409.8|13394.8|13405.8|13390.8|2
1649341390000|2022-04-07 14:23:10|13407.8|13392.8|13409.1|13394.1|13409.1|13394.1|13407.8|13392.8|41
1649341400000|2022-04-07 14:23:20|13409.3|13394.3|13405.3|13390.3|13409.6|13394.6|13404.6|13389.6|7
1649341410000|2022-04-07 14:23:30|13407.1|13392.1|13407.1|13392.1|13407.1|13392.1|13407.1|13392.1|1
1649341420000|2022-04-07 14:23:40|13406.8|13391.8|13405.6|13390.6|13406.8|13391.8|13405.3|13390.3|3
1649341430000|2022-04-07 14:23:50|13405.8|13390.8|13405.4|13390.4|13405.8|13390.8|13405.4|13390.4|2
1649341440000|2022-04-07 14:24:00|13405.8|13390.8|13405.8|13390.8|13405.8|13390.8|13405.8|13390.8|0
1649341450000|2022-04-07 14:24:10|13405.6|13390.6|13404.6|13389.6|13405.6|13390.6|13404.6|13389.6|1
1649341460000|2022-04-07 14:24:20|||||||||1
1649341470000|2022-04-07 14:24:30|13406|13391|13404.4|13389.4|13406.1|13391.1|13404.3|13389.3|5
1649341480000|2022-04-07 14:24:40|||||||||1
1649341490000|2022-04-07 14:24:50|13403.9|13388.9|13411.3|13396.3|13411.3|13396.3|13403.9|13388.9|7
1649341500000|2022-04-07 14:25:00|13411.6|13396.6|13409.1|13394.1|13411.6|13396.6|13409.1|13394.1|0
1649341510000|2022-04-07 14:25:10|13409.6|13394.6|13416.4|13401.4|13416.4|13401.4|13409.6|13394.6|4
1649341520000|2022-04-07 14:25:20|13416.6|13401.6|13416.8|13401.8|13416.8|13401.8|13416.6|13401.6|0
1649341530000|2022-04-07 14:25:30|13416.6|13401.6|13416.8|13401.8|13416.8|13401.8|13416.6|13401.6|0
1649341540000|2022-04-07 14:25:40|13417.1|13402.1|13414.5|13399.5|13417.1|13402.1|13414.1|13399.1|5
1649341550000|2022-04-07 14:25:50|13414.1|13399.1|13411.9|13396.9|13414.1|13399.1|13410.5|13395.5|10
1649341560000|2022-04-07 14:26:00|13411.8|13396.8|13411.6|13396.6|13412|13397|13410|13395|5
1649341570000|2022-04-07 14:26:10|13411|13396|13408.5|13393.5|13411|13396|13408.5|13393.5|1
1649341580000|2022-04-07 14:26:20|13409.1|13394.1|13409.1|13394.1|13409.1|13394.1|13409.1|13394.1|6
1649341590000|2022-04-07 14:26:30|13409|13394|13407.8|13392.8|13409.4|13394.4|13406.9|13391.9|4
1649341600000|2022-04-07 14:26:40|13408|13393|13407.5|13392.5|13408|13393|13407.5|13392.5|0
1649341610000|2022-04-07 14:26:50|13405.1|13390.1|13404.1|13389.1|13405.1|13390.1|13404.1|13389.1|6
1649341620000|2022-04-07 14:27:00|13404|13389|13403|13388|13404|13389|13402.5|13387.5|3
1649341640000|2022-04-07 14:27:20|13402.8|13387.8|13401.1|13386.1|13402.8|13387.8|13400.6|13385.6|4
1649341650000|2022-04-07 14:27:30|13401|13386|13405.1|13390.1|13405.1|13390.1|13401|13386|4
1649341660000|2022-04-07 14:27:40|13404.1|13389.1|13401.1|13386.1|13404.3|13389.3|13401.1|13386.1|2
1649341670000|2022-04-07 14:27:50|13401.6|13386.6|13401.6|13386.6|13401.6|13386.6|13401.6|13386.6|1
1649341680000|2022-04-07 14:28:00|13402.1|13387.1|13401.9|13386.9|13403.6|13388.6|13401.9|13386.9|3
1649341690000|2022-04-07 14:28:10|13401.5|13386.5|13401.5|13386.5|13401.5|13386.5|13401.5|13386.5|0
1649341700000|2022-04-07 14:28:20|13401|13386|13397.4|13382.4|13401.6|13386.6|13396.8|13381.8|9
1649341710000|2022-04-07 14:28:30|13396.9|13381.9|13401.3|13386.3|13401.3|13386.3|13396.9|13381.9|5
1649341720000|2022-04-07 14:28:40|13400.4|13385.4|13402.1|13387.1|13402.1|13387.1|13400.4|13385.4|8
1649341730000|2022-04-07 14:28:50|13402|13387|13401.9|13386.9|13402|13387|13401.9|13386.9|1
1649341740000|2022-04-07 14:29:00|13402|13387|13403|13388|13403|13388|13402|13387|2
1649341750000|2022-04-07 14:29:10|13402.1|13387.1|13402.9|13387.9|13403.3|13388.3|13402|13387|6
1649341760000|2022-04-07 14:29:20|13403.6|13388.6|13409.1|13394.1|13410.1|13395.1|13403.6|13388.6|5
1649341770000|2022-04-07 14:29:30|13408.1|13393.1|13408.3|13393.3|13408.8|13393.8|13408.1|13393.1|1
1649341780000|2022-04-07 14:29:40|13408.6|13393.6|13408.9|13393.9|13408.9|13393.9|13408|13393|5
1649341790000|2022-04-07 14:29:50|13409|13394|13402.4|13387.4|13409.4|13394.4|13402.4|13387.4|3
1649341800000|2022-04-07 14:30:00|13402.5|13387.5|13413|13398|13414.5|13399.5|13402.5|13387.5|13
1649341810000|2022-04-07 14:30:10|13411.4|13396.4|13410.9|13395.9|13411.6|13396.6|13410.9|13395.9|9
1649341820000|2022-04-07 14:30:20|13411|13396|13411.5|13396.5|13411.5|13396.5|13411|13396|0
1649341830000|2022-04-07 14:30:30|13411.6|13396.6|13417|13402|13417.4|13402.4|13411.6|13396.6|5
1649341840000|2022-04-07 14:30:40|13416.9|13401.9|13416.8|13401.8|13416.9|13401.9|13416.5|13401.5|2
1649341850000|2022-04-07 14:30:50|13417|13402|13416.6|13401.6|13417|13402|13416.6|13401.6|0
1649341860000|2022-04-07 14:31:00|13416.4|13401.4|13412.4|13397.4|13416.4|13401.4|13411.4|13396.4|3
1649341870000|2022-04-07 14:31:10|13412.5|13397.5|13413|13398|13413.6|13398.6|13412.5|13397.5|1
1649341880000|2022-04-07 14:31:20|13412.6|13397.6|13411.9|13396.9|13412.6|13397.6|13411.9|13396.9|1
1649341890000|2022-04-07 14:31:30|||||||||1
1649341900000|2022-04-07 14:31:40|13410.9|13395.9|13410|13395|13410.9|13395.9|13410|13395|1
1649341910000|2022-04-07 14:31:50|13410.2|13395.2|13411|13396|13411|13396|13410.2|13395.2|4
1649341920000|2022-04-07 14:32:00|13410.9|13395.9|13411.5|13396.5|13411.6|13396.6|13410|13395|3
1649341930000|2022-04-07 14:32:10|13411.3|13396.3|13410.5|13395.5|13411.3|13396.3|13410.5|13395.5|0
1649341940000|2022-04-07 14:32:20|13411.3|13396.3|13411.1|13396.1|13411.3|13396.3|13411.1|13396.1|2
1649341950000|2022-04-07 14:32:30|13410.6|13395.6|13416.2|13401.2|13416.2|13401.2|13410.6|13395.6|8
1649341960000|2022-04-07 14:32:40|13415.7|13400.7|13416.9|13401.9|13417|13402|13415.7|13400.7|4
1649341990000|2022-04-07 14:33:10|13417|13402|13417.4|13402.4|13417.4|13402.4|13417|13402|0
1649342000000|2022-04-07 14:33:20|||||||||1
1649342010000|2022-04-07 14:33:30|13417.2|13402.2|13413.7|13398.7|13417.2|13402.2|13413.7|13398.7|2
1649342020000|2022-04-07 14:33:40|13413.9|13398.9|13413.6|13398.6|13413.9|13398.9|13413.6|13398.6|0
1649342030000|2022-04-07 14:33:50|13412.4|13397.4|13413.4|13398.4|13413.4|13398.4|13412.4|13397.4|0
1649342040000|2022-04-07 14:34:00|13413.1|13398.1|13412.7|13397.7|13413.1|13398.1|13412.7|13397.7|2
1649342050000|2022-04-07 14:34:10|||||||||1
1649342070000|2022-04-07 14:34:30|13413.5|13398.5|13416.4|13401.4|13416.9|13401.9|13413.5|13398.5|2
1649342080000|2022-04-07 14:34:40|||||||||1
1649342090000|2022-04-07 14:34:50|||||||||1
1649342100000|2022-04-07 14:35:00|13416.2|13401.2|13419.4|13404.4|13420.6|13405.6|13416.2|13401.2|23
1649342110000|2022-04-07 14:35:10|13422.2|13407.2|13423.9|13408.9|13423.9|13408.9|13422.2|13407.2|1
1649342120000|2022-04-07 14:35:20|13424.4|13409.4|13423.4|13408.4|13424.4|13409.4|13422.5|13407.5|5
1649342130000|2022-04-07 14:35:30|13423.5|13408.5|13424.2|13409.2|13424.2|13409.2|13423.5|13408.5|1
1649342140000|2022-04-07 14:35:40|13423.7|13408.7|13425.5|13410.5|13425.6|13410.6|13423.6|13408.6|15
1649342150000|2022-04-07 14:35:50|13425.9|13410.9|13428|13413|13429.1|13414.1|13425.9|13410.9|5
1649342160000|2022-04-07 14:36:00|13427.4|13412.4|13424.1|13409.1|13427.4|13412.4|13423.5|13408.5|7
1649342170000|2022-04-07 14:36:10|13424|13409|13424.4|13409.4|13424.4|13409.4|13424|13409|0
1649342180000|2022-04-07 14:36:20|13424.9|13409.9|13425.9|13410.9|13426.2|13411.2|13424.9|13409.9|6
1649342190000|2022-04-07 14:36:30|13423.9|13408.9|13421.4|13406.4|13423.9|13408.9|13421.4|13406.4|2
1649342200000|2022-04-07 14:36:40|13421.9|13406.9|13421.9|13406.9|13422.9|13407.9|13421.7|13406.7|0
1649342210000|2022-04-07 14:36:50|13421.7|13406.7|13422.7|13407.7|13423.2|13408.2|13420.9|13405.9|4
1649342220000|2022-04-07 14:37:00|13422.2|13407.2|13415|13400|13422.2|13407.2|13415|13400|7
1649342230000|2022-04-07 14:37:10|13414.2|13399.2|13411.2|13396.2|13415.2|13400.2|13411.2|13396.2|5
1649342240000|2022-04-07 14:37:20|13410.2|13395.2|13407.5|13392.5|13410.2|13395.2|13407.5|13392.5|1
1649342250000|2022-04-07 14:37:30|13407.6|13392.6|13410.1|13395.1|13410.6|13395.6|13407.6|13392.6|4
1649342260000|2022-04-07 14:37:40|13409.6|13394.6|13407.7|13392.7|13409.6|13394.6|13407.7|13392.7|3
1649342270000|2022-04-07 14:37:50|13407.4|13392.4|13410.1|13395.1|13412.5|13397.5|13407.4|13392.4|14
1649342280000|2022-04-07 14:38:00|13410|13395|13402.5|13387.5|13410|13395|13402.5|13387.5|6
1649342290000|2022-04-07 14:38:10|13402.9|13387.9|13403.7|13388.7|13403.7|13388.7|13402.9|13387.9|4
1649342300000|2022-04-07 14:38:20|13403.9|13388.9|13402.1|13387.1|13403.9|13388.9|13402.1|13387.1|2
1649342310000|2022-04-07 14:38:30|13401.7|13386.7|13402.9|13387.9|13403.7|13388.7|13401.7|13386.7|4
1649342320000|2022-04-07 14:38:40|13403|13388|13402.5|13387.5|13403|13388|13402.5|13387.5|1
1649342330000|2022-04-07 14:38:50|13402.6|13387.6|13403|13388|13403|13388|13402.6|13387.6|0
1649342340000|2022-04-07 14:39:00|13402.9|13387.9|13394.1|13379.1|13402.9|13387.9|13394.1|13379.1|18
1649342350000|2022-04-07 14:39:10|13393.2|13378.2|13391.1|13376.1|13393.2|13378.2|13389.4|13374.4|4
1649342360000|2022-04-07 14:39:20|13391.2|13376.2|13393.1|13378.1|13398|13383|13391.2|13376.2|9
1649342370000|2022-04-07 14:39:30|13393|13378|13393|13378|13393|13378|13393|13378|0
1649342380000|2022-04-07 14:39:40|13392.6|13377.6|13393.1|13378.1|13393.1|13378.1|13392.6|13377.6|2
1649342390000|2022-04-07 14:39:50|13392.6|13377.6|13392.6|13377.6|13392.6|13377.6|13392.6|13377.6|1
1649342400000|2022-04-07 14:40:00|13392.5|13377.5|13391.7|13376.7|13392.5|13377.5|13391.7|13376.7|3
1649342410000|2022-04-07 14:40:10|13391.2|13376.2|13390.9|13375.9|13391.4|13376.4|13390.9|13375.9|0
1649342420000|2022-04-07 14:40:20|13390.7|13375.7|13389.4|13374.4|13390.7|13375.7|13389.4|13374.4|0
1649342440000|2022-04-07 14:40:40|13389.2|13374.2|13388.9|13373.9|13389.2|13374.2|13388.9|13373.9|1
1649342450000|2022-04-07 14:40:50|||||||||1
1649342460000|2022-04-07 14:41:00|13387.7|13372.7|13387.7|13372.7|13387.7|13372.7|13387.7|13372.7|0
1649342470000|2022-04-07 14:41:10|13381.2|13366.2|13385.1|13370.1|13386.2|13371.2|13379.2|13364.2|14
1649342480000|2022-04-07 14:41:20|13384.5|13369.5|13382.7|13367.7|13384.5|13369.5|13381.2|13366.2|2
1649342490000|2022-04-07 14:41:30|13381.2|13366.2|13381.2|13366.2|13381.2|13366.2|13381.2|13366.2|1
1649342500000|2022-04-07 14:41:40|13381.1|13366.1|13379.7|13364.7|13381.1|13366.1|13379.7|13364.7|0
1649342510000|2022-04-07 14:41:50|13380.7|13365.7|13374.7|13359.7|13380.7|13365.7|13374.7|13359.7|5
1649342520000|2022-04-07 14:42:00|13374.9|13359.9|13374.1|13359.1|13376.2|13361.2|13373.8|13358.8|4
1649342530000|2022-04-07 14:42:10|13374.2|13359.2|13374.1|13359.1|13374.6|13359.6|13374.1|13359.1|2
1649342540000|2022-04-07 14:42:20|13374.2|13359.2|13375.1|13360.1|13375.1|13360.1|13374|13359|27
1649342550000|2022-04-07 14:42:30|13378.6|13363.6|13378.2|13363.2|13378.7|13363.7|13378.1|13363.1|5
1649342560000|2022-04-07 14:42:40|13378.6|13363.6|13375.3|13360.3|13378.6|13363.6|13375.3|13360.3|6
1649342570000|2022-04-07 14:42:50|13375.2|13360.2|13374.8|13359.8|13375.2|13360.2|13374.8|13359.8|1
1649342580000|2022-04-07 14:43:00|13374.7|13359.7|13368.8|13353.8|13374.7|13359.7|13368.8|13353.8|8
1649342590000|2022-04-07 14:43:10|13368.3|13353.3|13367.8|13352.8|13368.3|13353.3|13367.8|13352.8|2
1649342600000|2022-04-07 14:43:20|13368.2|13353.2|13367.6|13352.6|13368.2|13353.2|13366.1|13351.1|6
1649342610000|2022-04-07 14:43:30|||||||||1
1649342620000|2022-04-07 14:43:40|13367.2|13352.2|13367|13352|13367.6|13352.6|13366.6|13351.6|3
1649342630000|2022-04-07 14:43:50|13366.5|13351.5|13364.6|13349.6|13366.5|13351.5|13364.6|13349.6|7
1649342640000|2022-04-07 14:44:00|13364.2|13349.2|13363.1|13348.1|13364.6|13349.6|13363.1|13348.1|8
1649342650000|2022-04-07 14:44:10|13362.2|13347.2|13369.2|13354.2|13369.2|13354.2|13362.2|13347.2|5
1649342660000|2022-04-07 14:44:20|13368.8|13353.8|13367.5|13352.5|13368.8|13353.8|13367.1|13352.1|2
1649342670000|2022-04-07 14:44:30|13367|13352|13367|13352|13367|13352|13367|13352|0
1649342680000|2022-04-07 14:44:40|13365|13350|13365|13350|13365|13350|13365|13350|1
1649342690000|2022-04-07 14:44:50|13364.7|13349.7|13362.5|13347.5|13364.7|13349.7|13362.5|13347.5|1
1649342700000|2022-04-07 14:45:00|13361.2|13346.2|13355.8|13340.8|13361.2|13346.2|13355.8|13340.8|6
1649342710000|2022-04-07 14:45:10|13355.5|13340.5|13353.7|13338.7|13357.7|13342.7|13353.2|13338.2|18
1649342720000|2022-04-07 14:45:20|13354.1|13339.1|13349|13334|13355.2|13340.2|13349|13334|17
1649342730000|2022-04-07 14:45:30|13349.6|13334.6|13351|13336|13352|13337|13349.6|13334.6|4
1649342740000|2022-04-07 14:45:40|13350.5|13335.5|13351.3|13336.3|13351.3|13336.3|13348|13333|1
1649342750000|2022-04-07 14:45:50|13349|13334|13350.6|13335.6|13350.6|13335.6|13348.5|13333.5|7
1649342760000|2022-04-07 14:46:00|13349|13334|13352|13337|13352.3|13337.3|13348.3|13333.3|39
1649342770000|2022-04-07 14:46:10|13350.8|13335.8|13354.3|13339.3|13355.3|13340.3|13350.8|13335.8|7
1649342780000|2022-04-07 14:46:20|||||||||1
1649342790000|2022-04-07 14:46:30|13353.8|13338.8|13353.8|13338.8|13353.8|13338.8|13353.8|13338.8|2
1649342800000|2022-04-07 14:46:40|13354.2|13339.2|13346.2|13331.2|13354.3|13339.3|13346.2|13331.2|11
1649342810000|2022-04-07 14:46:50|13346.6|13331.6|13352.8|13337.8|13352.8|13337.8|13346.6|13331.6|8
1649342820000|2022-04-07 14:47:00|13352.7|13337.7|13349.8|13334.8|13352.7|13337.7|13349.8|13334.8|5
1649342830000|2022-04-07 14:47:10|13349.3|13334.3|13349.8|13334.8|13349.8|13334.8|13349.3|13334.3|1
1649342840000|2022-04-07 14:47:20|13349.7|13334.7|13349.3|13334.3|13349.7|13334.7|13349.3|13334.3|0
1649342850000|2022-04-07 14:47:30|13349.2|13334.2|13350.3|13335.3|13351.8|13336.8|13348.1|13333.1|7
1649342860000|2022-04-07 14:47:40|13350.6|13335.6|13350.1|13335.1|13350.6|13335.6|13350.1|13335.1|5
1649342870000|2022-04-07 14:47:50|13349.6|13334.6|13351.6|13336.6|13351.6|13336.6|13348|13333|4
1649342880000|2022-04-07 14:48:00|13353.5|13338.5|13349.5|13334.5|13353.5|13338.5|13349.5|13334.5|9
1649342890000|2022-04-07 14:48:10|13353.6|13338.6|13355.5|13340.5|13355.5|13340.5|13353.6|13338.6|3
1649342900000|2022-04-07 14:48:20|13355.3|13340.3|13356.6|13341.6|13356.6|13341.6|13355.3|13340.3|0
1649342910000|2022-04-07 14:48:30|13355.6|13340.6|13355.6|13340.6|13355.6|13340.6|13355.6|13340.6|2
1649342920000|2022-04-07 14:48:40|13356.1|13341.1|13355.1|13340.1|13356.5|13341.5|13355.1|13340.1|4
1649342930000|2022-04-07 14:48:50|13355.6|13340.6|13355.1|13340.1|13355.6|13340.6|13354.5|13339.5|1
1649342940000|2022-04-07 14:49:00|13356.6|13341.6|13354|13339|13356.6|13341.6|13354|13339|2
1649342950000|2022-04-07 14:49:10|13353|13338|13355.8|13340.8|13355.8|13340.8|13353|13338|1
1649342960000|2022-04-07 14:49:20|13356.5|13341.5|13357.5|13342.5|13357.5|13342.5|13356.5|13341.5|0
1649342970000|2022-04-07 14:49:30|13359.1|13344.1|13361.5|13346.5|13361.5|13346.5|13359.1|13344.1|4
1649342980000|2022-04-07 14:49:40|13362|13347|13363.5|13348.5|13363.5|13348.5|13362|13347|0
1649342990000|2022-04-07 14:49:50|13364.6|13349.6|13365.1|13350.1|13365.1|13350.1|13364.6|13349.6|0
1649343000000|2022-04-07 14:50:00|13365|13350|13364|13349|13365|13350|13362.5|13347.5|4
1649343010000|2022-04-07 14:50:10|13363.8|13348.8|13360|13345|13363.8|13348.8|13360|13345|3
1649343020000|2022-04-07 14:50:20|13358.5|13343.5|13359.2|13344.2|13359.2|13344.2|13358.5|13343.5|14
1649343030000|2022-04-07 14:50:30|13360.3|13345.3|13363.3|13348.3|13364.1|13349.1|13360.3|13345.3|1
1649343040000|2022-04-07 14:50:40|13363.2|13348.2|13361.7|13346.7|13363.2|13348.2|13359.6|13344.6|0
1649343050000|2022-04-07 14:50:50|13360.6|13345.6|13362.3|13347.3|13363.5|13348.5|13359.6|13344.6|4
1649343060000|2022-04-07 14:51:00|13362.2|13347.2|13363.1|13348.1|13363.6|13348.6|13362.2|13347.2|1
1649343070000|2022-04-07 14:51:10|13358.3|13343.3|13355.7|13340.7|13358.3|13343.3|13351.7|13336.7|56
1649343080000|2022-04-07 14:51:20|||||||||1
1649343090000|2022-04-07 14:51:30|13356.2|13341.2|13362.3|13347.3|13362.3|13347.3|13356.2|13341.2|3
1649343100000|2022-04-07 14:51:40|13361.3|13346.3|13356.1|13341.1|13361.3|13346.3|13355.1|13340.1|3
1649343110000|2022-04-07 14:51:50|13354.6|13339.6|13354.6|13339.6|13358.5|13343.5|13353.7|13338.7|2
1649343120000|2022-04-07 14:52:00|13354.1|13339.1|13355|13340|13355|13340|13353|13338|0
1649343130000|2022-04-07 14:52:10|13354.1|13339.1|13355.1|13340.1|13355.1|13340.1|13354.1|13339.1|7
1649343140000|2022-04-07 14:52:20|13357.7|13342.7|13357.1|13342.1|13357.7|13342.7|13357.1|13342.1|0
1649343150000|2022-04-07 14:52:30|13357.5|13342.5|13356.8|13341.8|13358.2|13343.2|13356.3|13341.3|25
1649343160000|2022-04-07 14:52:40|13357.6|13342.6|13358|13343|13358|13343|13357.6|13342.6|3
1649343170000|2022-04-07 14:52:50|13358.5|13343.5|13360.1|13345.1|13360.1|13345.1|13358.5|13343.5|0
1649343180000|2022-04-07 14:53:00|13360.3|13345.3|13352.2|13337.2|13360.3|13345.3|13352.2|13337.2|1
1649343200000|2022-04-07 14:53:20|13352.1|13337.1|13352|13337|13352.8|13337.8|13352|13337|3
1649343210000|2022-04-07 14:53:30|13351.8|13336.8|13351.5|13336.5|13351.8|13336.8|13351.5|13336.5|1
1649343220000|2022-04-07 14:53:40|13350.6|13335.6|13351.5|13336.5|13352.5|13337.5|13350.5|13335.5|4
1649343230000|2022-04-07 14:53:50|13348.1|13333.1|13343.5|13328.5|13348.5|13333.5|13343.5|13328.5|10
1649343240000|2022-04-07 14:54:00|13343|13328|13343.8|13328.8|13344.3|13329.3|13343|13328|6
1649343250000|2022-04-07 14:54:10|13344.3|13329.3|13347.7|13332.7|13347.8|13332.8|13344.3|13329.3|1
1649343260000|2022-04-07 14:54:20|13347.6|13332.6|13349.7|13334.7|13349.7|13334.7|13347.6|13332.6|0
1649343270000|2022-04-07 14:54:30|13351.6|13336.6|13351.2|13336.2|13351.6|13336.6|13351.2|13336.2|0
1649343280000|2022-04-07 14:54:40|13350.1|13335.1|13350.1|13335.1|13350.1|13335.1|13350.1|13335.1|0
1649343290000|2022-04-07 14:54:50|13349.2|13334.2|13346.3|13331.3|13349.2|13334.2|13345.8|13330.8|2
1649343300000|2022-04-07 14:55:00|13345.7|13330.7|13344.8|13329.8|13347.7|13332.7|13344.4|13329.4|3
1649343320000|2022-04-07 14:55:20|||||||||1
1649343330000|2022-04-07 14:55:30|13343.7|13328.7|13342.5|13327.5|13343.7|13328.7|13335.8|13320.8|33
1649343340000|2022-04-07 14:55:40|13340.5|13325.5|13336.2|13321.2|13340.5|13325.5|13336.2|13321.2|13
1649343350000|2022-04-07 14:55:50|13337.1|13322.1|13342.1|13327.1|13342.3|13327.3|13337.1|13322.1|23
1649343360000|2022-04-07 14:56:00|13342.2|13327.2|13336.3|13321.3|13342.3|13327.3|13336.3|13321.3|5
1649343370000|2022-04-07 14:56:10|13336.2|13321.2|13336.6|13321.6|13336.6|13321.6|13336.2|13321.2|13
1649343390000|2022-04-07 14:56:30|13336.1|13321.1|13334.3|13319.3|13336.2|13321.2|13334.3|13319.3|2
1649343400000|2022-04-07 14:56:40|13334.7|13319.7|13333.7|13318.7|13334.7|13319.7|13333.7|13318.7|1
1649343410000|2022-04-07 14:56:50|13330.7|13315.7|13329.6|13314.6|13330.7|13315.7|13328.1|13313.1|3
1649343420000|2022-04-07 14:57:00|13329.5|13314.5|13327.3|13312.3|13329.5|13314.5|13327.1|13312.1|1
1649343430000|2022-04-07 14:57:10|13328.1|13313.1|13328.1|13313.1|13328.1|13313.1|13328.1|13313.1|0
1649343440000|2022-04-07 14:57:20|13329.2|13314.2|13333.7|13318.7|13333.7|13318.7|13329.2|13314.2|6
1649343450000|2022-04-07 14:57:30|13331|13316|13331|13316|13331|13316|13331|13316|3
1649343460000|2022-04-07 14:57:40|13323.5|13308.5|13323.3|13308.3|13324.2|13309.2|13323.1|13308.1|49
1649343470000|2022-04-07 14:57:50|13322.3|13307.3|13320.9|13305.9|13324.7|13309.7|13320.9|13305.9|143
1649343480000|2022-04-07 14:58:00|13320.7|13305.7|13315.7|13300.7|13321.4|13306.4|13315.7|13300.7|58
1649343490000|2022-04-07 14:58:10|13316.1|13301.1|13318|13303|13318.9|13303.9|13312.6|13297.6|16
1649343500000|2022-04-07 14:58:20|13318.7|13303.7|13320.2|13305.2|13321.1|13306.1|13316.7|13301.7|5
1649343510000|2022-04-07 14:58:30|13320.4|13305.4|13317.4|13302.4|13320.4|13305.4|13317.4|13302.4|16
1649343520000|2022-04-07 14:58:40|13317.2|13302.2|13318|13303|13320.6|13305.6|13317.2|13302.2|13
1649343530000|2022-04-07 14:58:50|13317.7|13302.7|13316|13301|13318.1|13303.1|13313.9|13298.9|8
1649343540000|2022-04-07 14:59:00|13315.6|13300.6|13312|13297|13315.6|13300.6|13312|13297|1
1649343550000|2022-04-07 14:59:10|13312.5|13297.5|13314.2|13299.2|13314.2|13299.2|13312.5|13297.5|10
1649343560000|2022-04-07 14:59:20|13313.8|13298.8|13314|13299|13314|13299|13313.5|13298.5|7
1649343570000|2022-04-07 14:59:30|13313.5|13298.5|13313.5|13298.5|13314|13299|13313.5|13298.5|1
1649343580000|2022-04-07 14:59:40|13313|13298|13313|13298|13313|13298|13313|13298|0
1649343590000|2022-04-07 14:59:50|13313.5|13298.5|13312.7|13297.7|13313.5|13298.5|13312.7|13297.7|10
1649343600000|2022-04-07 15:00:00|13313.1|13298.1|13319.2|13304.2|13319.2|13304.2|13313.1|13298.1|15
1649343610000|2022-04-07 15:00:10|13319.7|13304.7|13321.3|13306.3|13323.3|13308.3|13319.7|13304.7|12
1649343630000|2022-04-07 15:00:30|13322.5|13307.5|13321.8|13306.8|13322.5|13307.5|13321.8|13306.8|5
1649343640000|2022-04-07 15:00:40|13322|13307|13321.7|13306.7|13322|13307|13321.7|13306.7|13
1649343650000|2022-04-07 15:00:50|13322.2|13307.2|13322.3|13307.3|13322.5|13307.5|13321.8|13306.8|1
1649343660000|2022-04-07 15:01:00|13322.1|13307.1|13322.1|13307.1|13322.7|13307.7|13322.1|13307.1|0
1649343670000|2022-04-07 15:01:10|13322|13307|13322.3|13307.3|13322.3|13307.3|13322|13307|5
1649343680000|2022-04-07 15:01:20|||||||||10
1649343690000|2022-04-07 15:01:30|13321.8|13306.8|13321.1|13306.1|13321.8|13306.8|13321|13306|0
1649343700000|2022-04-07 15:01:40|13321.7|13306.7|13321.8|13306.8|13322.5|13307.5|13320.7|13305.7|0
1649343710000|2022-04-07 15:01:50|13321.7|13306.7|13320.6|13305.6|13322.3|13307.3|13320.6|13305.6|2
1649343720000|2022-04-07 15:02:00|13320.8|13305.8|13319.3|13304.3|13321.2|13306.2|13319.3|13304.3|8
1649343730000|2022-04-07 15:02:10|13318.4|13303.4|13311|13296|13318.4|13303.4|13311|13296|11
1649343740000|2022-04-07 15:02:20|13310.5|13295.5|13313.8|13298.8|13314.7|13299.7|13310.5|13295.5|15
1649343750000|2022-04-07 15:02:30|13313.3|13298.3|13313.3|13298.3|13313.3|13298.3|13313.3|13298.3|0
1649343760000|2022-04-07 15:02:40|13313|13298|13311.1|13296.1|13313|13298|13310.3|13295.3|0
1649343770000|2022-04-07 15:02:50|13310.3|13295.3|13313.1|13298.1|13313.6|13298.6|13310.3|13295.3|2
1649343780000|2022-04-07 15:03:00|13313.6|13298.6|13312.2|13297.2|13313.6|13298.6|13312.1|13297.1|0
1649343790000|2022-04-07 15:03:10|13311.8|13296.8|13311.8|13296.8|13311.8|13296.8|13311.8|13296.8|0
1649343800000|2022-04-07 15:03:20|||||||||1
1649343810000|2022-04-07 15:03:30|13311.7|13296.7|13310.8|13295.8|13311.7|13296.7|13310.8|13295.8|0
1649343820000|2022-04-07 15:03:40|13311.2|13296.2|13305.1|13290.1|13311.2|13296.2|13304.6|13289.6|8
1649343830000|2022-04-07 15:03:50|13304.8|13289.8|13301.3|13286.3|13304.8|13289.8|13301.3|13286.3|12
1649343840000|2022-04-07 15:04:00|13297.5|13282.5|13297.8|13282.8|13301.3|13286.3|13292.2|13277.2|7
1649343850000|2022-04-07 15:04:10|13297.6|13282.6|13294.7|13279.7|13297.8|13282.8|13294.7|13279.7|0
1649343860000|2022-04-07 15:04:20|13294.6|13279.6|13296.3|13281.3|13296.3|13281.3|13292.3|13277.3|9
1649343870000|2022-04-07 15:04:30|13296.8|13281.8|13298|13283|13298|13283|13296.8|13281.8|10
1649343880000|2022-04-07 15:04:40|13298.5|13283.5|13298.5|13283.5|13298.5|13283.5|13298.5|13283.5|1
1649343890000|2022-04-07 15:04:50|13286.1|13271.1|13285.6|13270.6|13286.2|13271.2|13285.6|13270.6|43
1649343900000|2022-04-07 15:05:00|13286|13271|13285|13270|13286.6|13271.6|13284.3|13269.3|5
1649343910000|2022-04-07 15:05:10|13284.8|13269.8|13284.5|13269.5|13284.8|13269.8|13284.5|13269.5|3
1649343920000|2022-04-07 15:05:20|13284.8|13269.8|13284.8|13269.8|13284.8|13269.8|13284.8|13269.8|13
1649343930000|2022-04-07 15:05:30|13284.7|13269.7|13284.3|13269.3|13284.7|13269.7|13284.3|13269.3|3
1649343940000|2022-04-07 15:05:40|13284|13269|13276.3|13261.3|13284|13269|13276.3|13261.3|4
1649343950000|2022-04-07 15:05:50|||||||||7
1649343960000|2022-04-07 15:06:00|13275.3|13260.3|13277|13262|13278.5|13263.5|13275.3|13260.3|1
1649343970000|2022-04-07 15:06:10|||||||||1
1649343980000|2022-04-07 15:06:20|13278.1|13263.1|13278.1|13263.1|13278.1|13263.1|13278.1|13263.1|1
1649343990000|2022-04-07 15:06:30|13277.8|13262.8|13279|13264|13279.6|13264.6|13277.3|13262.3|5
1649344000000|2022-04-07 15:06:40|13279.3|13264.3|13288.6|13273.6|13288.6|13273.6|13279.3|13264.3|13
1649344010000|2022-04-07 15:06:50|13290.1|13275.1|13291.1|13276.1|13291.5|13276.5|13289.5|13274.5|2
1649344020000|2022-04-07 15:07:00|13291.6|13276.6|13290.6|13275.6|13292.5|13277.5|13289.8|13274.8|1
1649344030000|2022-04-07 15:07:10|13290.2|13275.2|13282.8|13267.8|13290.2|13275.2|13282.8|13267.8|5
1649344040000|2022-04-07 15:07:20|13281.3|13266.3|13281.1|13266.1|13281.3|13266.3|13280.7|13265.7|0
1649344050000|2022-04-07 15:07:30|13281.5|13266.5|13280.3|13265.3|13285|13270|13280.3|13265.3|3
1649344070000|2022-04-07 15:07:50|13280.5|13265.5|13286.1|13271.1|13286.1|13271.1|13280.5|13265.5|2
1649344080000|2022-04-07 15:08:00|13286.6|13271.6|13288.2|13273.2|13291|13276|13286.6|13271.6|2
1649344090000|2022-04-07 15:08:10|13287.5|13272.5|13287.5|13272.5|13287.5|13272.5|13287.5|13272.5|0
1649344100000|2022-04-07 15:08:20|13287|13272|13287|13272|13287|13272|13287|13272|1
1649344110000|2022-04-07 15:08:30|13283.7|13268.7|13284|13269|13284.2|13269.2|13283|13268|3
1649344120000|2022-04-07 15:08:40|13284.3|13269.3|13281.5|13266.5|13285.5|13270.5|13281.5|13266.5|13
1649344130000|2022-04-07 15:08:50|13282|13267|13282.5|13267.5|13282.5|13267.5|13282|13267|5
1649344140000|2022-04-07 15:09:00|13282.8|13267.8|13281.1|13266.1|13283.7|13268.7|13280.6|13265.6|2
1649344150000|2022-04-07 15:09:10|||||||||1
1649344170000|2022-04-07 15:09:30|13280.8|13265.8|13280.5|13265.5|13280.8|13265.8|13280.5|13265.5|1
1649344180000|2022-04-07 15:09:40|||||||||2
1649344200000|2022-04-07 15:10:00|13280.8|13265.8|13287.8|13272.8|13290.5|13275.5|13280.8|13265.8|4
1649344210000|2022-04-07 15:10:10|13293.9|13278.9|13293.5|13278.5|13294|13279|13291.5|13276.5|3
1649344220000|2022-04-07 15:10:20|13293.6|13278.6|13294.2|13279.2|13294.2|13279.2|13293.5|13278.5|5
1649344230000|2022-04-07 15:10:30|13295|13280|13295|13280|13296.5|13281.5|13295|13280|10
1649344240000|2022-04-07 15:10:40|13296.1|13281.1|13297.2|13282.2|13298.1|13283.1|13295.8|13280.8|11
1649344250000|2022-04-07 15:10:50|13297.5|13282.5|13296.8|13281.8|13298.5|13283.5|13296.8|13281.8|0
1649344260000|2022-04-07 15:11:00|13296.7|13281.7|13293.6|13278.6|13296.7|13281.7|13293.6|13278.6|1
1649344270000|2022-04-07 15:11:10|13294|13279|13293.6|13278.6|13294|13279|13293.6|13278.6|1
1649344280000|2022-04-07 15:11:20|||||||||1
1649344290000|2022-04-07 15:11:30|13296.7|13281.7|13299.3|13284.3|13299.6|13284.6|13296.3|13281.3|3
1649344300000|2022-04-07 15:11:40|13298.6|13283.6|13298.6|13283.6|13298.6|13283.6|13298.6|13283.6|0
1649344320000|2022-04-07 15:12:00|13298.2|13283.2|13294.6|13279.6|13298.2|13283.2|13294.6|13279.6|4
1649344330000|2022-04-07 15:12:10|||||||||1
1649344340000|2022-04-07 15:12:20|13295|13280|13298.3|13283.3|13298.3|13283.3|13295|13280|6
1649344350000|2022-04-07 15:12:30|13298.6|13283.6|13297.7|13282.7|13299.3|13284.3|13297.7|13282.7|0
1649344370000|2022-04-07 15:12:50|13298.5|13283.5|13297.5|13282.5|13298.5|13283.5|13297.5|13282.5|13
1649344380000|2022-04-07 15:13:00|13299.6|13284.6|13296.3|13281.3|13299.6|13284.6|13296.3|13281.3|3
1649344390000|2022-04-07 15:13:10|||||||||6
1649344400000|2022-04-07 15:13:20|13292.8|13277.8|13293.6|13278.6|13293.8|13278.8|13292.6|13277.6|33
1649344410000|2022-04-07 15:13:30|13294.8|13279.8|13298.1|13283.1|13298.1|13283.1|13294.8|13279.8|24
1649344420000|2022-04-07 15:13:40|13300.7|13285.7|13307.3|13292.3|13307.3|13292.3|13300.7|13285.7|16
1649344430000|2022-04-07 15:13:50|13306.2|13291.2|13303.3|13288.3|13309.7|13294.7|13303.3|13288.3|5
1649344440000|2022-04-07 15:14:00|13304.8|13289.8|13307.5|13292.5|13309.7|13294.7|13304.7|13289.7|22
1649344450000|2022-04-07 15:14:10|13307.2|13292.2|13307.1|13292.1|13307.6|13292.6|13307.1|13292.1|0
1649344470000|2022-04-07 15:14:30|13306.7|13291.7|13299.6|13284.6|13308.3|13293.3|13299.6|13284.6|1
1649344480000|2022-04-07 15:14:40|13296.6|13281.6|13296.6|13281.6|13296.6|13281.6|13296.6|13281.6|0
1649344490000|2022-04-07 15:14:50|13296.2|13281.2|13295.6|13280.6|13296.3|13281.3|13295.6|13280.6|5
1649344500000|2022-04-07 15:15:00|13276.1|13261.1|13282.7|13267.7|13293.3|13272.2|13275.8|13260.8|25
1649344510000|2022-04-07 15:15:10|13286.2|13261.2|13279.7|13264.7|13286.2|13264.7|13278.4|13261.2|0
1649344520000|2022-04-07 15:15:20|13280.3|13265.3|13279.1|13264.1|13280.3|13265.3|13277.4|13262.4|6
1649344530000|2022-04-07 15:15:30|13279.3|13264.3|13280.1|13265.1|13280.1|13265.1|13279.3|13264.3|0
1649344540000|2022-04-07 15:15:40|13280.3|13265.3|13281.1|13266.1|13281.1|13266.1|13279.9|13264.9|2
1649344550000|2022-04-07 15:15:50|13279.1|13264.1|13280.7|13265.7|13281.3|13266.3|13278.7|13263.7|2
1649344570000|2022-04-07 15:16:10|13281.1|13266.1|13276.7|13261.7|13281.1|13266.1|13276.7|13261.7|4
1649344580000|2022-04-07 15:16:20|13276.8|13261.8|13279.1|13264.1|13279.1|13264.1|13276.7|13261.7|4
1649344590000|2022-04-07 15:16:30|13278.7|13263.7|13280.9|13265.9|13281.1|13266.1|13277.3|13262.3|27
1649344600000|2022-04-07 15:16:40|13280.8|13265.8|13281.9|13266.9|13283.4|13268.4|13280.4|13265.4|6
1649344610000|2022-04-07 15:16:50|13281.1|13266.1|13281.8|13266.8|13282.6|13267.6|13281.1|13266.1|3
1649344620000|2022-04-07 15:17:00|13281.9|13266.9|13281.4|13266.4|13283.8|13268.8|13281.4|13266.4|10
1649344630000|2022-04-07 15:17:10|13282.8|13267.8|13285.4|13270.4|13285.4|13270.4|13281.3|13266.3|15
1649344640000|2022-04-07 15:17:20|13285.3|13270.3|13293.8|13278.8|13293.8|13278.8|13284.8|13269.8|2
1649344650000|2022-04-07 15:17:30|13294.8|13279.8|13295.3|13280.3|13295.3|13280.3|13293.3|13278.3|2
1649344660000|2022-04-07 15:17:40|13293.3|13278.3|13303.1|13288.1|13307.4|13289.9|13293.3|13278.3|14
1649344670000|2022-04-07 15:17:50|13302.1|13287.1|13301.1|13286.1|13303.8|13288.8|13300.8|13285.8|5
1649344680000|2022-04-07 15:18:00|13301.8|13286.8|13300.9|13285.9|13303.4|13288.4|13300.4|13285.4|6
1649344690000|2022-04-07 15:18:10|13301.6|13286.6|13301.8|13286.8|13304.3|13289.3|13300.4|13285.4|8
1649344700000|2022-04-07 15:18:20|13304.3|13289.3|13300.4|13285.4|13304.3|13289.3|13300.4|13285.4|3
1649344710000|2022-04-07 15:18:30|13301.4|13286.4|13305.8|13290.8|13306.3|13291.3|13301.4|13286.4|8
1649344720000|2022-04-07 15:18:40|13305.2|13290.2|13303.9|13288.9|13305.9|13290.9|13303.1|13288.1|15
1649344730000|2022-04-07 15:18:50|13302.8|13287.8|13305.8|13290.8|13305.8|13290.8|13302.8|13287.8|4
1649344740000|2022-04-07 15:19:00|13304.3|13289.3|13308.6|13293.6|13313.8|13298.8|13304.3|13289.3|1
1649344750000|2022-04-07 15:19:10|13307.5|13292.5|13313.9|13298.9|13315.5|13300.5|13306.2|13291.2|4
1649344760000|2022-04-07 15:19:20|13313.8|13298.8|13309.7|13294.7|13314.5|13299.5|13309.7|13294.7|2
1649344770000|2022-04-07 15:19:30|13309.9|13294.9|13309.7|13294.7|13310.2|13295.2|13309.3|13294.3|7
1649344780000|2022-04-07 15:19:40|13308.8|13293.8|13311.3|13296.3|13315.4|13300.4|13308.7|13293.7|10
1649344790000|2022-04-07 15:19:50|13313.1|13298.1|13316|13301|13316|13301|13311.4|13296.4|5
1649344800000|2022-04-07 15:20:00|13318.7|13303.7|13319.4|13304.4|13324.5|13309.5|13318.7|13303.7|4
1649344810000|2022-04-07 15:20:10|13319.9|13304.9|13320.8|13305.8|13320.9|13305.9|13318.9|13303.9|2
1649344820000|2022-04-07 15:20:20|13320.9|13305.9|13325|13310|13325|13310|13320.4|13305.4|2
1649344830000|2022-04-07 15:20:30|13326|13311|13324.4|13309.4|13328|13313|13323.3|13308.3|7
1649344840000|2022-04-07 15:20:40|13324.5|13309.5|13326.3|13311.3|13328.4|13313.4|13324.5|13309.5|12
1649344850000|2022-04-07 15:20:50|13326.4|13311.4|13343|13328|13343.5|13328.5|13324|13309|20
1649344860000|2022-04-07 15:21:00|13343.5|13328.5|13347|13332|13347|13332|13343.5|13328.5|6
1649344870000|2022-04-07 15:21:10|13347.2|13332.2|13345.5|13330.5|13348.9|13332.5|13343.7|13323.9|1
1649344880000|2022-04-07 15:21:20|13345.9|13330.9|13345.8|13330.8|13346.5|13331.5|13343.3|13328.3|13
1649344890000|2022-04-07 15:21:30|13345.4|13330.4|13345.8|13330.8|13346.3|13331.3|13344.3|13329.3|1
1649344900000|2022-04-07 15:21:40|13345.9|13330.9|13345.3|13330.3|13346.3|13331.3|13343.7|13328.7|2
1649344910000|2022-04-07 15:21:50|13345.5|13330.5|13345|13330|13345.5|13330.5|13345|13330|2
1649344920000|2022-04-07 15:22:00|13343.3|13328.3|13329.8|13314.8|13343.3|13328.3|13329.8|13314.8|1
1649344930000|2022-04-07 15:22:10|13329.7|13314.7|13321.7|13306.7|13329.7|13314.7|13321.7|13306.7|2
1649344940000|2022-04-07 15:22:20|13321.4|13306.4|13321.9|13306.9|13322.9|13307.9|13321.4|13306.4|4
1649344950000|2022-04-07 15:22:30|13322.4|13307.4|13322.9|13307.9|13326.5|13311.5|13322.3|13307.3|2
1649344960000|2022-04-07 15:22:40|13322.8|13307.8|13324.7|13309.7|13326|13311|13322.8|13307.8|8
1649344970000|2022-04-07 15:22:50|13325.5|13310.5|13329.7|13314.7|13333|13318|13325.5|13310.5|12
1649344980000|2022-04-07 15:23:00|13328.9|13313.9|13332.2|13317.2|13332.2|13317.2|13327.9|13312.9|0
1649344990000|2022-04-07 15:23:10|13332|13317|13331|13316|13332|13317|13331|13316|2
1649345000000|2022-04-07 15:23:20|13332|13317|13329.9|13314.9|13332|13317|13329.9|13314.9|0
1649345010000|2022-04-07 15:23:30|13328.9|13313.9|13328.7|13313.7|13328.9|13313.9|13327.9|13312.9|2
1649345020000|2022-04-07 15:23:40|13328.5|13313.5|13330.2|13315.2|13332|13317|13325.8|13310.8|4
1649345030000|2022-04-07 15:23:50|13329.8|13314.8|13328.4|13313.4|13329.8|13314.8|13327.7|13312.7|0
1649345040000|2022-04-07 15:24:00|13328.3|13313.3|13326.7|13311.7|13328.3|13313.3|13326.7|13311.7|0
1649345050000|2022-04-07 15:24:10|13325.5|13310.5|13327|13312|13327|13312|13325.5|13310.5|2
1649345060000|2022-04-07 15:24:20|13326.9|13311.9|13327|13312|13327|13312|13326.9|13311.9|0
1649345070000|2022-04-07 15:24:30|13326.7|13311.7|13327.3|13312.3|13327.3|13312.3|13326.7|13311.7|8
1649345080000|2022-04-07 15:24:40|13327.2|13312.2|13331.7|13316.7|13332.3|13317.3|13327.2|13312.2|2
1649345090000|2022-04-07 15:24:50|13333.9|13318.9|13332.2|13317.2|13335.5|13320.5|13331.2|13316.2|3
1649345100000|2022-04-07 15:25:00|13331.8|13316.8|13330.4|13315.4|13333.7|13318.7|13330|13315|5
1649345110000|2022-04-07 15:25:10|13330.3|13315.3|13324.4|13309.4|13330.3|13315.3|13324.4|13309.4|5
1649345120000|2022-04-07 15:25:20|||||||||2
1649345130000|2022-04-07 15:25:30|||||||||1
1649345140000|2022-04-07 15:25:40|13328.2|13313.2|13329.4|13314.4|13329.4|13314.4|13328.2|13313.2|1
1649345150000|2022-04-07 15:25:50|13328.9|13313.9|13327.9|13312.9|13329.4|13314.4|13327.9|13312.9|7
1649345160000|2022-04-07 15:26:00|13328.5|13313.5|13332.9|13317.9|13332.9|13317.9|13328.5|13313.5|5
1649345170000|2022-04-07 15:26:10|13333|13318|13332.5|13317.5|13333|13318|13332.5|13317.5|0
1649345180000|2022-04-07 15:26:20|13320.9|13305.9|13320.4|13305.4|13321.4|13306.4|13320.4|13305.4|12
1649345190000|2022-04-07 15:26:30|13320|13305|13319|13304|13320.9|13305.9|13319|13304|1
1649345200000|2022-04-07 15:26:40|13320.5|13305.5|13320.5|13305.5|13320.5|13305.5|13320.5|13305.5|3
1649345210000|2022-04-07 15:26:50|13320.4|13305.4|13321|13306|13321|13306|13320.4|13305.4|0
1649345220000|2022-04-07 15:27:00|13321.4|13306.4|13319.7|13304.7|13321.4|13306.4|13319.4|13304.4|1
1649345230000|2022-04-07 15:27:10|13320|13305|13315|13300|13321.9|13305|13314.8|13296.9|11
1649345240000|2022-04-07 15:27:20|13314.9|13299.9|13314.7|13299.7|13314.9|13299.9|13314.7|13299.7|1
1649345260000|2022-04-07 15:27:40|13314.4|13299.4|13314.4|13299.4|13314.4|13299.4|13314.4|13299.4|8
1649345270000|2022-04-07 15:27:50|13314.9|13299.9|13312.9|13297.9|13314.9|13299.9|13312.9|13297.9|1
1649345280000|2022-04-07 15:28:00|13310.9|13295.9|13310.8|13295.8|13310.9|13295.9|13310.8|13295.8|3
1649345290000|2022-04-07 15:28:10|13310.9|13295.9|13309.7|13294.7|13311.3|13296.3|13309.7|13294.7|7
1649345300000|2022-04-07 15:28:20|13306.3|13291.3|13304.2|13289.2|13306.3|13291.3|13304.2|13289.2|2
1649345310000|2022-04-07 15:28:30|13303.2|13288.2|13300.9|13285.9|13303.4|13288.4|13300.9|13285.9|23
1649345320000|2022-04-07 15:28:40|13300.7|13285.7|13298.9|13283.9|13302.5|13287.5|13298.9|13283.9|2
1649345330000|2022-04-07 15:28:50|13297.9|13282.9|13299.5|13284.5|13299.9|13284.9|13297.9|13282.9|1
1649345340000|2022-04-07 15:29:00|||||||||2
1649345350000|2022-04-07 15:29:10|13297.8|13282.8|13297.4|13282.4|13297.9|13282.9|13297.4|13282.4|3
1649345360000|2022-04-07 15:29:20|||||||||3
1649345370000|2022-04-07 15:29:30|13298.4|13283.4|13298.4|13283.4|13298.4|13283.4|13298.4|13283.4|0
1649345380000|2022-04-07 15:29:40|13300.4|13285.4|13302.4|13287.4|13303.4|13288.4|13300.4|13285.4|4
1649345390000|2022-04-07 15:29:50|13302.8|13287.8|13305.4|13290.4|13305.9|13290.9|13302.8|13287.8|4
1649345400000|2022-04-07 15:30:00|13305.5|13290.5|13301.5|13286.5|13305.5|13290.5|13301.5|13286.5|2
1649345410000|2022-04-07 15:30:10|13301.3|13286.3|13301.7|13286.7|13301.7|13286.7|13301|13286|0
1649345420000|2022-04-07 15:30:20|13301.2|13286.2|13300|13285|13301.2|13286.2|13300|13285|2
1649345430000|2022-04-07 15:30:30|13300.2|13285.2|13296.6|13281.6|13300.2|13285.2|13296|13281|6
1649345440000|2022-04-07 15:30:40|13297|13282|13298.8|13283.8|13302.2|13287.2|13296.7|13281.7|3
1649345450000|2022-04-07 15:30:50|13297.5|13282.5|13300.8|13285.8|13303.4|13288.4|13297.5|13282.5|22
1649345460000|2022-04-07 15:31:00|13299.7|13284.7|13299.2|13284.2|13299.7|13284.7|13299.2|13284.2|4
1649345470000|2022-04-07 15:31:10|13298.2|13283.2|13296.3|13281.3|13298.2|13283.2|13296.3|13281.3|11
1649345480000|2022-04-07 15:31:20|13296|13281|13295.5|13280.5|13296|13281|13295.4|13280.4|17
1649345490000|2022-04-07 15:31:30|13295.9|13280.9|13294.5|13279.5|13295.9|13280.9|13294.5|13279.5|7
1649345500000|2022-04-07 15:31:40|13293.5|13278.5|13293.7|13278.7|13293.7|13278.7|13293.5|13278.5|2
1649345510000|2022-04-07 15:31:50|13294.2|13279.2|13297.8|13282.8|13297.8|13282.8|13294.2|13279.2|2
1649345520000|2022-04-07 15:32:00|13298.2|13283.2|13300.7|13285.7|13300.7|13285.7|13298.2|13283.2|4
1649345540000|2022-04-07 15:32:20|13298.7|13283.7|13298.3|13283.3|13298.8|13283.8|13298.3|13283.3|9
1649345550000|2022-04-07 15:32:30|13297.9|13282.9|13299.2|13284.2|13299.3|13284.3|13296.2|13281.2|9
1649345560000|2022-04-07 15:32:40|13298.9|13283.9|13299|13284|13299.8|13284.8|13297.8|13282.8|1
1649345570000|2022-04-07 15:32:50|13300.2|13285.2|13296.8|13281.8|13300.2|13285.2|13296.8|13281.8|4
1649345580000|2022-04-07 15:33:00|13296.7|13281.7|13296.8|13281.8|13296.8|13281.8|13296.7|13281.7|1
1649345590000|2022-04-07 15:33:10|13297.5|13282.5|13296.2|13281.2|13297.5|13282.5|13296.2|13281.2|1
1649345600000|2022-04-07 15:33:20|13295.7|13280.7|13295.5|13280.5|13295.7|13280.7|13295.5|13280.5|0
1649345610000|2022-04-07 15:33:30|13296.2|13281.2|13295.5|13280.5|13297.7|13282.7|13294.7|13279.7|8
1649345620000|2022-04-07 15:33:40|13295.4|13280.4|13300.3|13285.3|13300.3|13285.3|13295.4|13280.4|3
1649345630000|2022-04-07 15:33:50|13300.4|13285.4|13300.3|13285.3|13300.5|13285.5|13300.3|13285.3|2
1649345640000|2022-04-07 15:34:00|13299.3|13284.3|13297.5|13282.5|13299.3|13284.3|13297.5|13282.5|0
1649345650000|2022-04-07 15:34:10|13297.3|13282.3|13297|13282|13297.3|13282.3|13295.3|13280.3|2
1649345660000|2022-04-07 15:34:20|13299|13284|13299|13284|13299|13284|13299|13284|3
1649345670000|2022-04-07 15:34:30|13298.8|13283.8|13298|13283|13298.8|13283.8|13298|13283|3
1649345680000|2022-04-07 15:34:40|13298.8|13283.8|13298.4|13283.4|13298.8|13283.8|13298.4|13283.4|1
1649345690000|2022-04-07 15:34:50|13297.8|13282.8|13298.4|13283.4|13298.4|13283.4|13297.3|13282.3|1
1649345700000|2022-04-07 15:35:00|13298.5|13283.5|13295.8|13280.8|13298.5|13283.5|13295.8|13280.8|1
1649345710000|2022-04-07 15:35:10|13295.7|13280.7|13296.3|13281.3|13296.8|13281.8|13295.3|13280.3|3
1649345720000|2022-04-07 15:35:20|13295.9|13280.9|13296.3|13281.3|13296.3|13281.3|13295.9|13280.9|2
1649345730000|2022-04-07 15:35:30|||||||||1
1649345740000|2022-04-07 15:35:40|13295.9|13280.9|13299|13284|13299|13284|13295.3|13280.3|10
1649345750000|2022-04-07 15:35:50|13298.8|13283.8|13297.8|13282.8|13298.8|13283.8|13297.4|13282.4|5
1649345760000|2022-04-07 15:36:00|13298.8|13283.8|13294.1|13279.1|13298.8|13283.8|13294.1|13279.1|5
1649345770000|2022-04-07 15:36:10|13295.3|13280.3|13295.3|13280.3|13295.3|13280.3|13295.3|13280.3|1
1649345780000|2022-04-07 15:36:20|13295.8|13280.8|13295.3|13280.3|13295.8|13280.8|13295.3|13280.3|1
1649345790000|2022-04-07 15:36:30|13297.1|13282.1|13294.1|13279.1|13297.1|13282.1|13294.1|13279.1|2
1649345800000|2022-04-07 15:36:40|13293.8|13278.8|13292|13277|13294.4|13279.4|13292|13277|3
1649345810000|2022-04-07 15:36:50|13293.4|13278.4|13293.4|13278.4|13293.4|13278.4|13293.4|13278.4|0
1649345820000|2022-04-07 15:37:00|13291.3|13276.3|13290.9|13275.9|13291.3|13276.3|13290.3|13275.3|5
1649345830000|2022-04-07 15:37:10|13291.3|13276.3|13291.3|13276.3|13291.3|13276.3|13291.3|13276.3|0
1649345840000|2022-04-07 15:37:20|13291.1|13276.1|13292.9|13277.9|13292.9|13277.9|13290.8|13275.8|3
1649345850000|2022-04-07 15:37:30|13295.5|13280.5|13294.8|13279.8|13297.4|13282.4|13294.8|13279.8|2
1649345860000|2022-04-07 15:37:40|13296.9|13281.9|13296.5|13281.5|13296.9|13281.9|13296.4|13281.4|4
1649345870000|2022-04-07 15:37:50|13296.8|13281.8|13297.4|13282.4|13297.9|13282.9|13296.4|13281.4|6
1649345880000|2022-04-07 15:38:00|13295.9|13280.9|13295.1|13280.1|13295.9|13280.9|13295.1|13280.1|20
1649345890000|2022-04-07 15:38:10|13297|13282|13296.5|13281.5|13297|13282|13296.5|13281.5|0
1649345900000|2022-04-07 15:38:20|13295.8|13280.8|13293.4|13278.4|13295.8|13280.8|13293.4|13278.4|1
1649345920000|2022-04-07 15:38:40|||||||||1
1649345940000|2022-04-07 15:39:00|13292.4|13277.4|13292.4|13277.4|13292.4|13277.4|13292.4|13277.4|6
1649345950000|2022-04-07 15:39:10|13292.8|13277.8|13293.1|13278.1|13293.1|13278.1|13292.8|13277.8|4
1649345960000|2022-04-07 15:39:20|13292.4|13277.4|13292.9|13277.9|13292.9|13277.9|13292.4|13277.4|14
1649345980000|2022-04-07 15:39:40|||||||||1
1649345990000|2022-04-07 15:39:50|||||||||1
1649346000000|2022-04-07 15:40:00|13292.6|13277.6|13288.5|13273.5|13292.6|13277.6|13288.5|13273.5|4
1649346010000|2022-04-07 15:40:10|13287|13272|13285.4|13270.4|13287|13272|13285.4|13270.4|0
1649346020000|2022-04-07 15:40:20|13285.8|13270.8|13286.1|13271.1|13286.1|13271.1|13285.8|13270.8|1
1649346030000|2022-04-07 15:40:30|13285.6|13270.6|13283.5|13268.5|13285.6|13270.6|13283|13268|19
1649346040000|2022-04-07 15:40:40|13283|13268|13282.6|13267.6|13283|13268|13282.6|13267.6|14
1649346050000|2022-04-07 15:40:50|13282.1|13267.1|13279.5|13264.5|13282.1|13267.1|13279.5|13264.5|0
1649346060000|2022-04-07 15:41:00|13279.4|13264.4|13280.8|13265.8|13282.8|13267.8|13278.9|13263.9|25
1649346070000|2022-04-07 15:41:10|13280.6|13265.6|13279.4|13264.4|13280.6|13265.6|13279.4|13264.4|0
1649346080000|2022-04-07 15:41:20|13275.4|13260.4|13275.4|13260.4|13277.2|13262.2|13275.4|13260.4|6
1649346090000|2022-04-07 15:41:30|13274.9|13259.9|13274.5|13259.5|13274.9|13259.9|13274.5|13259.5|2
1649346100000|2022-04-07 15:41:40|13274.9|13259.9|13274.9|13259.9|13274.9|13259.9|13274.5|13259.5|4
1649346110000|2022-04-07 15:41:50|13276.4|13261.4|13275|13260|13277.2|13262.2|13275|13260|3
1649346120000|2022-04-07 15:42:00|13275.2|13260.2|13275.2|13260.2|13275.2|13260.2|13275.2|13260.2|0
1649346130000|2022-04-07 15:42:10|13275.7|13260.7|13276|13261|13278.5|13263.5|13275.7|13260.7|6
1649346140000|2022-04-07 15:42:20|13275.8|13260.8|13274.7|13259.7|13275.8|13260.8|13274.5|13259.5|5
1649346150000|2022-04-07 15:42:30|13274.5|13259.5|13276.4|13261.4|13276.4|13261.4|13274.2|13259.2|6
1649346160000|2022-04-07 15:42:40|13276.3|13261.3|13273.6|13258.6|13276.3|13261.3|13273.6|13258.6|26
1649346170000|2022-04-07 15:42:50|13274|13259|13274|13259|13274.5|13259.5|13274|13259|6
1649346180000|2022-04-07 15:43:00|13273.5|13258.5|13273|13258|13273.5|13258.5|13273|13258|4
1649346190000|2022-04-07 15:43:10|13273.1|13258.1|13274|13259|13274|13259|13273.1|13258.1|1
1649346210000|2022-04-07 15:43:30|13273.3|13258.3|13272|13257|13273.3|13258.3|13272|13257|17
1649346230000|2022-04-07 15:43:50|13272.4|13257.4|13273.9|13258.9|13277|13262|13272.4|13257.4|18
1649346240000|2022-04-07 15:44:00|13274|13259|13277.9|13262.9|13278.4|13263.4|13274|13259|9
1649346250000|2022-04-07 15:44:10|13277.5|13262.5|13277.5|13262.5|13277.5|13262.5|13277.5|13262.5|0
1649346260000|2022-04-07 15:44:20|13288|13273|13285.3|13270.3|13288|13273|13285.3|13270.3|11
1649346270000|2022-04-07 15:44:30|13285.1|13270.1|13280.4|13265.4|13285.1|13270.1|13280.3|13265.3|2
1649346280000|2022-04-07 15:44:40|13280.9|13265.9|13281.5|13266.5|13281.5|13266.5|13280.4|13265.4|1
1649346290000|2022-04-07 15:44:50|13280.9|13265.9|13276.8|13261.8|13280.9|13265.9|13276.8|13261.8|12
1649346300000|2022-04-07 15:45:00|13275.6|13260.6|13274.6|13259.6|13275.6|13260.6|13274.6|13259.6|1
1649346310000|2022-04-07 15:45:10|13274.8|13259.8|13274.1|13259.1|13275.1|13260.1|13274.1|13259.1|1
1649346320000|2022-04-07 15:45:20|13273.4|13258.4|13273.6|13258.6|13273.6|13258.6|13272.6|13257.6|3
1649346330000|2022-04-07 15:45:30|13273.5|13258.5|13273.3|13258.3|13273.8|13258.8|13272.3|13257.3|18
1649346340000|2022-04-07 15:45:40|13273.4|13258.4|13271.3|13256.3|13273.8|13258.8|13271.3|13256.3|21
1649346350000|2022-04-07 15:45:50|13271.5|13256.5|13267.9|13252.9|13272.6|13257.6|13267.9|13252.9|5
1649346360000|2022-04-07 15:46:00|13267.1|13252.1|13263.8|13248.8|13267.1|13252.1|13263.8|13248.8|12
1649346370000|2022-04-07 15:46:10|13263.4|13248.4|13262.1|13247.1|13263.4|13248.4|13262.1|13247.1|4
1649346380000|2022-04-07 15:46:20|13259.8|13244.8|13259|13244|13259.8|13244.8|13259|13244|13
1649346390000|2022-04-07 15:46:30|13258.6|13243.6|13261.6|13246.6|13263.4|13248.4|13257|13242|55
1649346400000|2022-04-07 15:46:40|13260.6|13245.6|13253.8|13238.8|13260.6|13245.6|13251.9|13236.9|2
1649346410000|2022-04-07 15:46:50|13254.3|13239.3|13255.5|13240.5|13255.5|13240.5|13253.9|13238.9|11
1649346420000|2022-04-07 15:47:00|13255.9|13240.9|13255.3|13240.3|13256.5|13241.5|13255|13240|3
1649346430000|2022-04-07 15:47:10|13256.8|13241.8|13259.1|13244.1|13259.1|13244.1|13256.8|13241.8|4
1649346440000|2022-04-07 15:47:20|13256.6|13241.6|13256|13241|13256.6|13241.6|13255.6|13240.6|12
1649346450000|2022-04-07 15:47:30|13255.6|13240.6|13253|13238|13255.6|13240.6|13253|13238|3
1649346460000|2022-04-07 15:47:40|13252.5|13237.5|13252.5|13237.5|13252.5|13237.5|13252.5|13237.5|2
1649346470000|2022-04-07 15:47:50|13252.1|13237.1|13192|13177|13252.1|13237.1|13187.4|13172.4|175
1649346480000|2022-04-07 15:48:00|13191.5|13176.5|13199.3|13184.3|13206.2|13191.2|13190.2|13175.2|24
1649346490000|2022-04-07 15:48:10|13195.1|13180.1|13208|13193|13208|13193|13194.5|13179.5|20
1649346510000|2022-04-07 15:48:30|13208.4|13193.4|13220.2|13205.2|13220.2|13205.2|13208.4|13193.4|61
1649346520000|2022-04-07 15:48:40|13220|13205|13217.4|13202.4|13220.8|13205.8|13217.4|13202.4|8
1649346530000|2022-04-07 15:48:50|13218.3|13203.3|13214.3|13199.3|13218.3|13203.3|13214.3|13199.3|5
1649346540000|2022-04-07 15:49:00|13212.4|13197.4|13211.8|13196.8|13212.4|13197.4|13211.8|13196.8|17
1649346550000|2022-04-07 15:49:10|13211|13196|13205.7|13190.7|13211|13196|13205.7|13190.7|14
1649346560000|2022-04-07 15:49:20|13205.5|13190.5|13194.9|13179.9|13205.5|13190.5|13192|13174.3|48
1649346570000|2022-04-07 15:49:30|13194.8|13179.8|13193.9|13178.9|13194.8|13179.8|13192.8|13177.8|6
1649346580000|2022-04-07 15:49:40|13192.4|13177.4|13189.5|13174.5|13192.4|13177.4|13189.5|13174.5|3
1649346590000|2022-04-07 15:49:50|13189|13174|13189|13174|13189|13174|13188.5|13173.5|2
1649346600000|2022-04-07 15:50:00|13188.9|13173.9|13192|13177|13192|13177|13187.5|13172.5|10
1649346610000|2022-04-07 15:50:10|13191.8|13176.8|13188.7|13173.7|13191.8|13176.8|13188.7|13173.7|20
1649346620000|2022-04-07 15:50:20|13187.5|13172.5|13189.3|13174.3|13189.3|13174.3|13187.5|13172.5|1
1649346630000|2022-04-07 15:50:30|13190|13175|13188.7|13173.7|13190|13175|13188.5|13173.5|5
1649346640000|2022-04-07 15:50:40|13189.8|13174.8|13198.4|13183.4|13198.4|13183.4|13189.8|13174.8|36
1649346650000|2022-04-07 15:50:50|13199.3|13184.3|13192.2|13177.2|13199.3|13184.3|13192.2|13177.2|3
1649346660000|2022-04-07 15:51:00|13197|13182|13198|13183|13198|13183|13193.8|13178.8|15
1649346670000|2022-04-07 15:51:10|13199.5|13184.5|13196.8|13181.8|13200.7|13185.7|13195.7|13180.7|2
1649346680000|2022-04-07 15:51:20|13196.9|13181.9|13203.7|13188.7|13203.7|13188.7|13196.9|13181.9|5
1649346690000|2022-04-07 15:51:30|13205.9|13190.9|13207.2|13192.2|13207.2|13192.2|13204.2|13189.2|8
1649346700000|2022-04-07 15:51:40|13207|13192|13206.2|13191.2|13207.2|13192.2|13206.2|13191.2|0
1649346710000|2022-04-07 15:51:50|13206.7|13191.7|13207.7|13192.7|13209.5|13194.5|13206.7|13191.7|3
1649346720000|2022-04-07 15:52:00|13208.5|13193.5|13201.5|13186.5|13208.5|13193.5|13201.5|13186.5|4
1649346730000|2022-04-07 15:52:10|13201.2|13186.2|13197.4|13182.4|13202|13187|13197.4|13182.4|6
1649346740000|2022-04-07 15:52:20|13195.5|13180.5|13198.7|13183.7|13198.7|13183.7|13195.5|13180.5|6
1649346750000|2022-04-07 15:52:30|13201.3|13186.3|13202.6|13187.6|13208.7|13189.1|13201.3|13182.2|10
1649346760000|2022-04-07 15:52:40|13202.1|13187.1|13200.8|13185.8|13202.1|13187.1|13200|13185|1
1649346770000|2022-04-07 15:52:50|13200.6|13185.6|13198.5|13183.5|13200.8|13185.8|13197.6|13182.6|1
1649346780000|2022-04-07 15:53:00|13198.4|13183.4|13204.1|13189.1|13205.8|13190.8|13197|13182|7
1649346790000|2022-04-07 15:53:10|13210.8|13195.8|13210|13195|13212.1|13197.1|13210|13195|14
1649346800000|2022-04-07 15:53:20|13209.9|13194.9|13210.4|13195.4|13210.4|13195.4|13209.5|13194.5|12
1649346820000|2022-04-07 15:53:40|13210.5|13195.5|13225.5|13210.5|13234.9|13211.1|13209.7|13194.7|2
1649346830000|2022-04-07 15:53:50|13225|13210|13223.4|13208.4|13225|13210|13223.3|13208.3|10
1649346840000|2022-04-07 15:54:00|13223|13208|13219.9|13204.9|13223.4|13208.4|13219|13204|4
1649346850000|2022-04-07 15:54:10|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|6
1649346860000|2022-04-07 15:54:20|13219.5|13204.5|13220.4|13205.4|13221.4|13206.4|13219.4|13204.4|6
1649346870000|2022-04-07 15:54:30|13220|13205|13221.7|13206.7|13223|13208|13219.9|13204.9|5
1649346880000|2022-04-07 15:54:40|13221.5|13206.5|13221.2|13206.2|13224.2|13209.2|13221.2|13206.2|13
1649346890000|2022-04-07 15:54:50|13222|13207|13222.2|13207.2|13222.2|13207.2|13222|13207|1
1649346900000|2022-04-07 15:55:00|13227.7|13212.7|13229.9|13214.9|13230.8|13215.8|13227.5|13212.5|5
1649346910000|2022-04-07 15:55:10|13229.5|13214.5|13232.3|13217.3|13232.8|13217.8|13229.5|13214.5|2
1649346920000|2022-04-07 15:55:20|13232|13217|13233.6|13218.6|13233.6|13218.6|13231.3|13216.3|3
1649346930000|2022-04-07 15:55:30|13233.9|13218.9|13233.3|13218.3|13233.9|13218.9|13232.5|13217.5|4
1649346940000|2022-04-07 15:55:40|13235.9|13220.9|13233.3|13218.3|13235.9|13220.9|13233.3|13218.3|2
1649346950000|2022-04-07 15:55:50|13233.4|13218.4|13234.3|13219.3|13234.5|13219.5|13233.4|13218.4|18
1649346960000|2022-04-07 15:56:00|13234.6|13219.6|13232.9|13217.9|13235.9|13220.9|13232.4|13217.4|5
1649346970000|2022-04-07 15:56:10|13234.9|13219.9|13233.1|13218.1|13234.9|13219.9|13233.1|13218.1|5
1649346980000|2022-04-07 15:56:20|13232.8|13217.8|13229|13214|13232.8|13217.8|13228.5|13213.5|16
1649346990000|2022-04-07 15:56:30|13228.5|13213.5|13228.3|13213.3|13228.5|13213.5|13228.3|13213.3|2
1649347000000|2022-04-07 15:56:40|13227.8|13212.8|13220.3|13205.3|13227.8|13212.8|13220.3|13205.3|3
1649347010000|2022-04-07 15:56:50|13219.8|13204.8|13218.8|13203.8|13219.8|13204.8|13218.8|13203.8|0
1649347020000|2022-04-07 15:57:00|13218.6|13203.6|13221.5|13206.5|13223.9|13208.9|13218.6|13203.6|5
1649347030000|2022-04-07 15:57:10|13221.8|13206.8|13218.5|13203.5|13222.1|13207.1|13217.9|13202.9|3
1649347040000|2022-04-07 15:57:20|13218.4|13203.4|13231.6|13216.6|13238.6|13217|13217.4|13201.1|4
1649347050000|2022-04-07 15:57:30|13231.2|13216.2|13235.3|13220.3|13235.8|13220.8|13231.2|13216.2|3
1649347060000|2022-04-07 15:57:40|13234.9|13219.9|13230.7|13215.7|13234.9|13219.9|13230.7|13215.7|1
1649347070000|2022-04-07 15:57:50|13231.1|13216.1|13232.7|13217.7|13232.7|13217.7|13229.9|13214.9|3
1649347080000|2022-04-07 15:58:00|13232.6|13217.6|13230.2|13215.2|13232.7|13217.7|13230.2|13215.2|22
1649347090000|2022-04-07 15:58:10|13231.1|13216.1|13231.5|13216.5|13231.5|13216.5|13231.1|13216.1|4
1649347100000|2022-04-07 15:58:20|13230.9|13215.9|13229.5|13214.5|13230.9|13215.9|13229|13214|4
1649347110000|2022-04-07 15:58:30|13229.6|13214.6|13229.5|13214.5|13230.1|13215.1|13229.5|13214.5|1
1649347120000|2022-04-07 15:58:40|13227.6|13212.6|13227.6|13212.6|13227.6|13212.6|13227.6|13212.6|0
1649347130000|2022-04-07 15:58:50|13229.5|13214.5|13230|13215|13230|13215|13229.5|13214.5|0
1649347140000|2022-04-07 15:59:00|13226|13211|13223|13208|13226|13211|13223|13208|4
1649347150000|2022-04-07 15:59:10|13222.2|13207.2|13220.4|13205.4|13222.2|13207.2|13220.4|13205.4|2
1649347160000|2022-04-07 15:59:20|13220.5|13205.5|13228.4|13213.4|13228.4|13213.4|13218.5|13203.5|13
1649347170000|2022-04-07 15:59:30|13230.2|13215.2|13224.5|13209.5|13230.2|13215.2|13224.5|13209.5|0
1649347180000|2022-04-07 15:59:40|13221.9|13206.9|13231.4|13216.4|13231.4|13216.4|13221.4|13206.4|18
1649347190000|2022-04-07 15:59:50|13231.2|13216.2|13230.9|13215.9|13231.2|13216.2|13230.9|13215.9|6
1649347200000|2022-04-07 16:00:00|13230.1|13215.1|13229.7|13214.7|13230.1|13215.1|13229.7|13214.7|2
1649347210000|2022-04-07 16:00:10|13225.1|13210.1|13221.5|13206.5|13225.1|13210.1|13221.5|13206.5|1
1649347230000|2022-04-07 16:00:30|||||||||2
1649347240000|2022-04-07 16:00:40|13222.6|13207.6|13231.2|13216.2|13231.5|13216.5|13222.6|13207.6|24
1649347250000|2022-04-07 16:00:50|13231.5|13216.5|13231.6|13216.6|13231.6|13216.6|13230.1|13215.1|0
1649347260000|2022-04-07 16:01:00|13231.1|13216.1|13231.6|13216.6|13231.6|13216.6|13230.7|13215.7|0
1649347270000|2022-04-07 16:01:10|13229.6|13214.6|13228.8|13213.8|13230.1|13215.1|13228.4|13213.4|18
1649347280000|2022-04-07 16:01:20|13228.5|13213.5|13228.1|13213.1|13229.3|13214.3|13227|13212|3
1649347290000|2022-04-07 16:01:30|13228|13213|13227|13212|13228.5|13213.5|13226.9|13211.9|4
1649347300000|2022-04-07 16:01:40|13228|13213|13236.4|13221.4|13236.7|13221.7|13228|13213|20
1649347310000|2022-04-07 16:01:50|13235.1|13220.1|13238.2|13223.2|13240.6|13225.6|13235.1|13220.1|17
1649347320000|2022-04-07 16:02:00|13238.5|13223.5|13239.4|13224.4|13240|13225|13237.7|13222.7|3
1649347330000|2022-04-07 16:02:10|13240.1|13225.1|13240.1|13225.1|13240.1|13225.1|13240.1|13225.1|1
1649347340000|2022-04-07 16:02:20|13242.5|13227.5|13243.7|13228.7|13243.7|13228.7|13242.5|13227.5|4
1649347350000|2022-04-07 16:02:30|13243.8|13228.8|13244.7|13229.7|13244.7|13229.7|13243.8|13228.8|1
1649347360000|2022-04-07 16:02:40|13244.2|13229.2|13250.5|13235.5|13250.5|13235.5|13244.2|13229.2|4
1649347380000|2022-04-07 16:03:00|13249.9|13234.9|13247.5|13232.5|13249.9|13234.9|13247.5|13232.5|0
1649347390000|2022-04-07 16:03:10|13246.7|13231.7|13244.7|13229.7|13246.7|13231.7|13244.7|13229.7|51
1649347400000|2022-04-07 16:03:20|13243.1|13228.1|13240.5|13225.5|13243.2|13228.2|13240|13225|1
1649347410000|2022-04-07 16:03:30|13241.6|13226.6|13247|13222|13247|13226.6|13241.6|13222|2
1649347420000|2022-04-07 16:03:40|13241.7|13226.7|13240.6|13225.6|13241.7|13226.7|13240.6|13225.6|1
1649347430000|2022-04-07 16:03:50|13241.4|13226.4|13240.5|13225.5|13242.5|13227.5|13240.5|13225.5|5
1649347440000|2022-04-07 16:04:00|13241.5|13226.5|13238.5|13223.5|13241.5|13226.5|13238.5|13223.5|3
1649347450000|2022-04-07 16:04:10|13238.9|13223.9|13239.2|13224.2|13239.2|13224.2|13238.9|13223.9|1
1649347460000|2022-04-07 16:04:20|13239.1|13224.1|13253.5|13228.5|13253.5|13228.5|13238.7|13223.7|18
1649347470000|2022-04-07 16:04:30|13254.2|13229.2|13247.9|13232.9|13254.2|13232.9|13247.9|13228.7|1
1649347480000|2022-04-07 16:04:40|13244.4|13229.4|13244.4|13229.4|13244.4|13229.4|13244.4|13229.4|0
1649347490000|2022-04-07 16:04:50|13243.9|13228.9|13243.5|13228.5|13243.9|13228.9|13243.5|13228.5|1
1649347500000|2022-04-07 16:05:00|13243.9|13228.9|13243.4|13228.4|13243.9|13228.9|13243.4|13228.4|0
1649347510000|2022-04-07 16:05:10|13242.9|13227.9|13242.9|13227.9|13242.9|13227.9|13242.9|13227.9|2
1649347520000|2022-04-07 16:05:20|13242.6|13227.6|13238.7|13223.7|13242.6|13227.6|13238.7|13223.7|0
1649347530000|2022-04-07 16:05:30|13237.9|13222.9|13234|13219|13237.9|13222.9|13233|13218|0
1649347540000|2022-04-07 16:05:40|13233|13218|13233|13218|13233|13218|13233|13218|2
1649347550000|2022-04-07 16:05:50|13230.7|13215.7|13230.2|13215.2|13230.7|13215.7|13228.7|13213.7|10
1649347560000|2022-04-07 16:06:00|13229.1|13214.1|13231.8|13216.8|13231.8|13216.8|13229.1|13214.1|12
1649347570000|2022-04-07 16:06:10|13231.1|13216.1|13231.1|13216.1|13231.1|13216.1|13231.1|13216.1|0
1649347590000|2022-04-07 16:06:30|13230.7|13215.7|13230.6|13215.6|13230.7|13215.7|13230.6|13215.6|1
1649347600000|2022-04-07 16:06:40|13231.3|13216.3|13230.8|13215.8|13231.8|13216.8|13230.8|13215.8|4
1649347610000|2022-04-07 16:06:50|13230.5|13215.5|13229.3|13214.3|13230.5|13215.5|13229.2|13214.2|1
1649347620000|2022-04-07 16:07:00|13229|13214|13226.6|13211.6|13230.3|13215.3|13226.6|13211.6|11
1649347630000|2022-04-07 16:07:10|13226.5|13211.5|13225.2|13210.2|13226.5|13211.5|13225.2|13210.2|1
1649347640000|2022-04-07 16:07:20|13225.9|13210.9|13226.7|13211.7|13226.7|13211.7|13225.5|13210.5|2
1649347650000|2022-04-07 16:07:30|13226.3|13211.3|13226.1|13211.1|13226.3|13211.3|13226.1|13211.1|0
1649347660000|2022-04-07 16:07:40|13226.3|13211.3|13226|13211|13226.7|13211.7|13226|13211|1
1649347670000|2022-04-07 16:07:50|||||||||1
1649347680000|2022-04-07 16:08:00|13225.6|13210.6|13223|13208|13225.6|13210.6|13223|13208|8
1649347690000|2022-04-07 16:08:10|13223.7|13208.7|13225.1|13210.1|13226.4|13211.4|13223.7|13208.7|7
1649347700000|2022-04-07 16:08:20|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|0
1649347710000|2022-04-07 16:08:30|13224.9|13209.9|13225.8|13210.8|13226|13211|13224.9|13209.9|16
1649347720000|2022-04-07 16:08:40|13226|13211|13229|13214|13230.6|13215.6|13226|13211|2
1649347730000|2022-04-07 16:08:50|13228|13213|13230.2|13215.2|13231.2|13216.2|13227.6|13212.6|0
1649347740000|2022-04-07 16:09:00|13230.5|13215.5|13231.2|13216.2|13232.5|13217.5|13230.5|13215.5|0
1649347750000|2022-04-07 16:09:10|13230.7|13215.7|13229.5|13214.5|13230.7|13215.7|13229.5|13214.5|40
1649347760000|2022-04-07 16:09:20|13226.8|13211.8|13229.3|13214.3|13229.5|13214.5|13226.1|13211.1|2
1649347770000|2022-04-07 16:09:30|13228.6|13213.6|13227.2|13212.2|13228.6|13213.6|13227.2|13212.2|10
1649347780000|2022-04-07 16:09:40|13227.3|13212.3|13226.7|13211.7|13227.7|13212.7|13226.7|13211.7|34
1649347790000|2022-04-07 16:09:50|||||||||4
1649347800000|2022-04-07 16:10:00|13226.6|13211.6|13226.4|13211.4|13226.6|13211.6|13226.1|13211.1|7
1649347810000|2022-04-07 16:10:10|13225.2|13210.2|13226.9|13211.9|13226.9|13211.9|13225.2|13210.2|2
1649347820000|2022-04-07 16:10:20|13227.7|13212.7|13227.6|13212.6|13227.7|13212.7|13227.6|13212.6|1
1649347830000|2022-04-07 16:10:30|13227|13212|13223.3|13208.3|13227|13212|13223.3|13208.3|7
1649347840000|2022-04-07 16:10:40|13223.7|13208.7|13223.5|13208.5|13226.6|13211.6|13223.5|13208.5|10
1649347850000|2022-04-07 16:10:50|13224.1|13209.1|13223.7|13208.7|13225.2|13210.2|13223.5|13208.5|11
1649347860000|2022-04-07 16:11:00|13223.2|13208.2|13228.1|13213.1|13228.1|13213.1|13223.2|13208.2|4
1649347870000|2022-04-07 16:11:10|13227.2|13212.2|13226.2|13211.2|13229.2|13214.2|13225.1|13210.1|11
1649347880000|2022-04-07 16:11:20|13225.9|13210.9|13225.6|13210.6|13226.2|13211.2|13225.1|13210.1|8
1649347890000|2022-04-07 16:11:30|13225.4|13210.4|13227|13212|13227.8|13212.8|13225.1|13210.1|6
1649347900000|2022-04-07 16:11:40|13224.2|13209.2|13226.2|13211.2|13228.2|13213.2|13224.2|13209.2|5
1649347910000|2022-04-07 16:11:50|13226.4|13211.4|13230.1|13215.1|13233.9|13218.9|13226.4|13211.4|8
1649347920000|2022-04-07 16:12:00|13232.2|13217.2|13230.6|13215.6|13232.2|13217.2|13230.6|13215.6|4
1649347930000|2022-04-07 16:12:10|13229.4|13214.4|13228.2|13213.2|13229.9|13214.9|13228.2|13213.2|7
1649347940000|2022-04-07 16:12:20|13228.1|13213.1|13228.1|13213.1|13228.1|13213.1|13228.1|13213.1|0
1649347950000|2022-04-07 16:12:30|13228.2|13213.2|13229.1|13214.1|13229.1|13214.1|13228.2|13213.2|3
1649347960000|2022-04-07 16:12:40|13229.2|13214.2|13223.5|13208.5|13229.2|13214.2|13223.5|13208.5|1
1649347970000|2022-04-07 16:12:50|13223.7|13208.7|13221.5|13206.5|13223.7|13208.7|13221.5|13206.5|13
1649347980000|2022-04-07 16:13:00|13218.8|13203.8|13217.6|13202.6|13218.8|13203.8|13217.6|13202.6|4
1649347990000|2022-04-07 16:13:10|13216|13201|13216|13201|13216.5|13201.5|13215.6|13200.6|7
1649348000000|2022-04-07 16:13:20|13215.3|13200.3|13213.5|13198.5|13217.5|13202.5|13212.5|13197.5|3
1649348010000|2022-04-07 16:13:30|13216.5|13201.5|13211.5|13196.5|13218|13203|13211.5|13196.5|4
1649348020000|2022-04-07 16:13:40|13211.8|13196.8|13216.3|13201.3|13217.3|13202.3|13211.8|13196.8|4
1649348030000|2022-04-07 16:13:50|13215.8|13200.8|13214.7|13199.7|13217.3|13202.3|13214.7|13199.7|6
1649348040000|2022-04-07 16:14:00|13214.8|13199.8|13214.6|13199.6|13215.7|13200.7|13213.6|13198.6|4
1649348050000|2022-04-07 16:14:10|13211.9|13196.9|13212.4|13197.4|13212.4|13197.4|13211.9|13196.9|35
1649348060000|2022-04-07 16:14:20|13212.1|13197.1|13215.2|13200.2|13215.2|13200.2|13211.2|13196.2|6
1649348070000|2022-04-07 16:14:30|13214.1|13199.1|13213.3|13198.3|13215.6|13200.6|13213.3|13198.3|6
1649348080000|2022-04-07 16:14:40|13214.8|13199.8|13211.2|13196.2|13215.4|13200.4|13211.2|13196.2|8
1649348090000|2022-04-07 16:14:50|13211.3|13196.3|13211.7|13196.7|13212.7|13197.7|13211.2|13196.2|3
1649348100000|2022-04-07 16:15:00|13212.2|13197.2|13217.5|13202.5|13217.5|13202.5|13212.2|13197.2|4
1649348110000|2022-04-07 16:15:10|13217.1|13202.1|13216|13201|13217.2|13202.2|13216|13201|1
1649348120000|2022-04-07 16:15:20|13216.4|13201.4|13216.7|13201.7|13217.2|13202.2|13214|13199|7
1649348130000|2022-04-07 16:15:30|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|13216.8|13201.8|3
1649348140000|2022-04-07 16:15:40|13217|13202|13214.6|13199.6|13217|13202|13214.6|13199.6|6
1649348150000|2022-04-07 16:15:50|13214|13199|13215|13200|13215|13200|13211.8|13196.8|13
1649348160000|2022-04-07 16:16:00|13215.3|13200.3|13214.1|13199.1|13219|13204|13213.6|13198.6|16
1649348170000|2022-04-07 16:16:10|13214.5|13199.5|13214.1|13199.1|13214.5|13199.5|13214.1|13199.1|4
1649348180000|2022-04-07 16:16:20|13214.4|13199.4|13220.7|13205.7|13221.8|13206.8|13214.4|13199.4|1
1649348190000|2022-04-07 16:16:30|13221.2|13206.2|13221.1|13206.1|13221.2|13206.2|13221.1|13206.1|0
1649348200000|2022-04-07 16:16:40|13220.6|13205.6|13218.3|13203.3|13220.6|13205.6|13218.3|13203.3|1
1649348210000|2022-04-07 16:16:50|13218.2|13203.2|13218.2|13203.2|13218.2|13203.2|13218.2|13203.2|0
1649348220000|2022-04-07 16:17:00|13218.1|13203.1|13216.7|13201.7|13218.1|13203.1|13216.7|13201.7|0
1649348230000|2022-04-07 16:17:10|13221.8|13206.8|13220.4|13205.4|13221.8|13206.8|13220.4|13205.4|2
1649348240000|2022-04-07 16:17:20|13220.3|13205.3|13218.3|13203.3|13220.3|13205.3|13217.8|13202.8|1
1649348250000|2022-04-07 16:17:30|13218.8|13203.8|13222.3|13207.3|13222.4|13207.4|13218.8|13203.8|1
1649348260000|2022-04-07 16:17:40|13222.2|13207.2|13222.2|13207.2|13222.7|13207.7|13220.8|13205.8|7
1649348270000|2022-04-07 16:17:50|13222.1|13207.1|13226.6|13211.6|13226.6|13211.6|13221.7|13206.7|7
1649348280000|2022-04-07 16:18:00|13225.8|13210.8|13226.7|13211.7|13226.7|13211.7|13224.8|13209.8|10
1649348290000|2022-04-07 16:18:10|13227.9|13212.9|13231.7|13216.7|13231.7|13216.7|13227.9|13212.9|1
1649348300000|2022-04-07 16:18:20|13232.1|13217.1|13232.2|13217.2|13232.2|13217.2|13232.1|13217.1|7
1649348310000|2022-04-07 16:18:30|13232.9|13217.9|13234.9|13219.9|13234.9|13219.9|13232.9|13217.9|6
1649348320000|2022-04-07 16:18:40|13235.3|13220.3|13235.7|13220.7|13235.7|13220.7|13235.2|13220.2|2
1649348330000|2022-04-07 16:18:50|13238.1|13223.1|13238.1|13223.1|13238.1|13223.1|13238.1|13223.1|5
1649348340000|2022-04-07 16:19:00|13237.3|13222.3|13236.8|13221.8|13237.3|13222.3|13236.4|13221.4|18
1649348350000|2022-04-07 16:19:10|13236.4|13221.4|13240.6|13225.6|13242.4|13227.4|13236.4|13221.4|13
1649348360000|2022-04-07 16:19:20|13240.7|13225.7|13243.7|13228.7|13243.7|13228.7|13239.4|13224.4|4
1649348370000|2022-04-07 16:19:30|13243.6|13228.6|13242.3|13227.3|13244.2|13229.2|13242.3|13227.3|5
1649348380000|2022-04-07 16:19:40|13237.8|13222.8|13238.8|13223.8|13238.8|13223.8|13236.8|13221.8|0
1649348390000|2022-04-07 16:19:50|13239.2|13224.2|13239.1|13224.1|13240.1|13225.1|13236.6|13221.6|4
1649348400000|2022-04-07 16:20:00|13238.6|13223.6|13225.7|13210.7|13238.6|13223.6|13225.7|13210.7|3
1649348410000|2022-04-07 16:20:10|13226.4|13211.4|13226.1|13211.1|13226.4|13211.4|13226.1|13211.1|1
1649348420000|2022-04-07 16:20:20|13226.3|13211.3|13225.2|13210.2|13226.3|13211.3|13225.2|13210.2|1
1649348430000|2022-04-07 16:20:30|13224.8|13209.8|13221.4|13206.4|13224.8|13209.8|13221.4|13206.4|1
1649348450000|2022-04-07 16:20:50|13219.9|13204.9|13219.4|13204.4|13219.9|13204.9|13219.4|13204.4|1
1649348460000|2022-04-07 16:21:00|13219.1|13204.1|13224.1|13209.1|13224.1|13209.1|13219.1|13204.1|3
1649348470000|2022-04-07 16:21:10|13223.9|13208.9|13218.9|13203.9|13223.9|13208.9|13218.9|13203.9|14
1649348480000|2022-04-07 16:21:20|13218.1|13203.1|13220.2|13205.2|13220.2|13205.2|13218.1|13203.1|1
1649348490000|2022-04-07 16:21:30|13220.1|13205.1|13220.1|13205.1|13220.1|13205.1|13220.1|13205.1|0
1649348500000|2022-04-07 16:21:40|13220.3|13205.3|13218.8|13203.8|13220.3|13205.3|13218.8|13203.8|2
1649348510000|2022-04-07 16:21:50|13217.8|13202.8|13217.8|13202.8|13217.8|13202.8|13217.8|13202.8|3
1649348520000|2022-04-07 16:22:00|13218.3|13203.3|13219.8|13204.8|13219.8|13204.8|13218.3|13203.3|0
1649348530000|2022-04-07 16:22:10|13219.4|13204.4|13218.6|13203.6|13219.4|13204.4|13218.6|13203.6|3
1649348550000|2022-04-07 16:22:30|13218.4|13203.4|13220.8|13205.8|13220.8|13205.8|13218.4|13203.4|5
1649348560000|2022-04-07 16:22:40|13220.9|13205.9|13220.9|13205.9|13220.9|13205.9|13220.9|13205.9|0
1649348570000|2022-04-07 16:22:50|13221.4|13206.4|13221.4|13206.4|13221.4|13206.4|13221.4|13206.4|0
1649348580000|2022-04-07 16:23:00|13222.3|13207.3|13222.8|13207.8|13225.2|13210.2|13221.8|13206.8|5
1649348590000|2022-04-07 16:23:10|13222.9|13207.9|13223.3|13208.3|13223.3|13208.3|13222.9|13207.9|1
1649348600000|2022-04-07 16:23:20|||||||||2
1649348610000|2022-04-07 16:23:30|13223.1|13208.1|13222.3|13207.3|13223.1|13208.1|13220.3|13205.3|8
1649348620000|2022-04-07 16:23:40|13221.9|13206.9|13221.8|13206.8|13221.9|13206.9|13221.8|13206.8|2
1649348640000|2022-04-07 16:24:00|||||||||2
1649348650000|2022-04-07 16:24:10|13221.3|13206.3|13220.8|13205.8|13221.3|13206.3|13220.3|13205.3|1
1649348660000|2022-04-07 16:24:20|13220.3|13205.3|13220.8|13205.8|13220.8|13205.8|13220.3|13205.3|2
1649348670000|2022-04-07 16:24:30|13220.9|13205.9|13221.4|13206.4|13221.4|13206.4|13220.9|13205.9|0
1649348680000|2022-04-07 16:24:40|13221.3|13206.3|13222.8|13207.8|13222.8|13207.8|13221.3|13206.3|4
1649348690000|2022-04-07 16:24:50|13220.9|13205.9|13220.7|13205.7|13220.9|13205.9|13220.3|13205.3|2
1649348700000|2022-04-07 16:25:00|13216.6|13201.6|13217.7|13202.7|13220.9|13205.9|13216.6|13201.6|17
1649348710000|2022-04-07 16:25:10|13217.8|13202.8|13217.4|13202.4|13217.8|13202.8|13217.4|13202.4|2
1649348720000|2022-04-07 16:25:20|13217.3|13202.3|13217.8|13202.8|13217.8|13202.8|13217.2|13202.2|0
1649348730000|2022-04-07 16:25:30|||||||||2
1649348740000|2022-04-07 16:25:40|||||||||1
1649348750000|2022-04-07 16:25:50|||||||||1
1649348760000|2022-04-07 16:26:00|13219.3|13204.3|13219.7|13204.7|13219.7|13204.7|13219.3|13204.3|6
1649348770000|2022-04-07 16:26:10|||||||||5
1649348780000|2022-04-07 16:26:20|13219.6|13204.6|13219.2|13204.2|13219.6|13204.6|13219.2|13204.2|4
1649348790000|2022-04-07 16:26:30|||||||||6
1649348800000|2022-04-07 16:26:40|13219.4|13204.4|13217.8|13202.8|13219.4|13204.4|13217.8|13202.8|4
1649348810000|2022-04-07 16:26:50|13217.9|13202.9|13218.9|13203.9|13218.9|13203.9|13216.8|13201.8|0
1649348820000|2022-04-07 16:27:00|13218.8|13203.8|13218.9|13203.9|13218.9|13203.9|13218.4|13203.4|2
1649348830000|2022-04-07 16:27:10|13218.8|13203.8|13220.3|13205.3|13220.3|13205.3|13218.4|13203.4|0
1649348840000|2022-04-07 16:27:20|13220.2|13205.2|13220.2|13205.2|13220.2|13205.2|13220.2|13205.2|0
1649348850000|2022-04-07 16:27:30|13219.8|13204.8|13220.2|13205.2|13220.3|13205.3|13219.7|13204.7|2
1649348860000|2022-04-07 16:27:40|13219.8|13204.8|13219.7|13204.7|13219.9|13204.9|13219.7|13204.7|0
1649348870000|2022-04-07 16:27:50|13221.2|13206.2|13225.8|13210.8|13225.8|13210.8|13220.1|13205.1|6
1649348880000|2022-04-07 16:28:00|13226.8|13211.8|13226.9|13211.9|13226.9|13211.9|13225.4|13210.4|3
1649348890000|2022-04-07 16:28:10|13226.4|13211.4|13226.3|13211.3|13226.4|13211.4|13226.3|13211.3|7
1649348900000|2022-04-07 16:28:20|13226.6|13211.6|13230.4|13215.4|13230.4|13215.4|13226.6|13211.6|5
1649348910000|2022-04-07 16:28:30|13229.9|13214.9|13228.1|13213.1|13229.9|13214.9|13228.1|13213.1|3
1649348920000|2022-04-07 16:28:40|13227.3|13212.3|13227.1|13212.1|13227.3|13212.3|13227.1|13212.1|1
1649348930000|2022-04-07 16:28:50|13229.1|13214.1|13229.6|13214.6|13229.6|13214.6|13229.1|13214.1|1
1649348940000|2022-04-07 16:29:00|13229.1|13214.1|13229.1|13214.1|13229.1|13214.1|13229.1|13214.1|1
1649348950000|2022-04-07 16:29:10|13230.6|13215.6|13236.3|13221.3|13236.3|13221.3|13230.6|13215.6|2
1649348960000|2022-04-07 16:29:20|13235.7|13220.7|13235.7|13220.7|13235.7|13220.7|13235.7|13220.7|2
1649348970000|2022-04-07 16:29:30|13236.1|13221.1|13237.7|13222.7|13237.7|13222.7|13236.1|13221.1|39
1649348990000|2022-04-07 16:29:50|||||||||1
1649349000000|2022-04-07 16:30:00|13237.4|13222.4|13237.6|13222.6|13237.7|13222.7|13237.1|13222.1|2
1649349010000|2022-04-07 16:30:10|13238.2|13223.2|13238.2|13223.2|13238.2|13223.2|13238.2|13223.2|1
1649349020000|2022-04-07 16:30:20|13239.2|13224.2|13239.2|13224.2|13239.2|13224.2|13239.2|13224.2|1
1649349030000|2022-04-07 16:30:30|13239.3|13224.3|13239.3|13224.3|13239.3|13224.3|13239.3|13224.3|1
1649349040000|2022-04-07 16:30:40|13240.4|13225.4|13241.7|13226.7|13242.3|13227.3|13240.3|13225.3|24
1649349060000|2022-04-07 16:31:00|13237.9|13222.9|13238.3|13223.3|13238.3|13223.3|13237.9|13222.9|1
1649349070000|2022-04-07 16:31:10|13237.9|13222.9|13237.4|13222.4|13237.9|13222.9|13237.4|13222.4|1
1649349080000|2022-04-07 16:31:20|13236.9|13221.9|13236.9|13221.9|13236.9|13221.9|13236.9|13221.9|0
1649349090000|2022-04-07 16:31:30|13236.8|13221.8|13236.4|13221.4|13236.8|13221.8|13236.4|13221.4|0
1649349100000|2022-04-07 16:31:40|13237.4|13222.4|13237.1|13222.1|13237.4|13222.4|13237.1|13222.1|2
1649349120000|2022-04-07 16:32:00|||||||||2
1649349130000|2022-04-07 16:32:10|13236.7|13221.7|13236.7|13221.7|13236.7|13221.7|13236.7|13221.7|1
1649349140000|2022-04-07 16:32:20|||||||||1
1649349150000|2022-04-07 16:32:30|13236.6|13221.6|13228.6|13213.6|13236.6|13221.6|13225.9|13210.9|14
1649349160000|2022-04-07 16:32:40|13228.8|13213.8|13226.7|13211.7|13229.9|13214.9|13226.7|13211.7|5
1649349170000|2022-04-07 16:32:50|13225.7|13210.7|13225.7|13210.7|13225.7|13210.7|13225.7|13210.7|1
1649349180000|2022-04-07 16:33:00|13225.9|13210.9|13225.9|13210.9|13225.9|13210.9|13225.9|13210.9|4
1649349200000|2022-04-07 16:33:20|13225.6|13210.6|13224.4|13209.4|13225.6|13210.6|13224.4|13209.4|2
1649349220000|2022-04-07 16:33:40|13224.3|13209.3|13223.3|13208.3|13224.3|13209.3|13223.3|13208.3|9
1649349230000|2022-04-07 16:33:50|13223.8|13208.8|13224.4|13209.4|13224.9|13209.9|13223.8|13208.8|8
1649349240000|2022-04-07 16:34:00|13224.3|13209.3|13225.2|13210.2|13225.2|13210.2|13224.3|13209.3|3
1649349260000|2022-04-07 16:34:20|||||||||2
1649349270000|2022-04-07 16:34:30|||||||||6
1649349280000|2022-04-07 16:34:40|13224.9|13209.9|13225.2|13210.2|13225.2|13210.2|13224.6|13209.6|6
1649349300000|2022-04-07 16:35:00|13225.7|13210.7|13225.8|13210.8|13225.8|13210.8|13225.4|13210.4|37
1649349310000|2022-04-07 16:35:10|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|1
1649349330000|2022-04-07 16:35:30|13228.1|13213.1|13236.4|13221.4|13236.4|13221.4|13228.1|13213.1|10
1649349340000|2022-04-07 16:35:40|13236.8|13221.8|13236.3|13221.3|13236.8|13221.8|13236.3|13221.3|1
1649349350000|2022-04-07 16:35:50|13235.9|13220.9|13236.8|13221.8|13236.8|13221.8|13235.9|13220.9|4
1649349360000|2022-04-07 16:36:00|13236.4|13221.4|13236.3|13221.3|13236.4|13221.4|13236.3|13221.3|9
1649349370000|2022-04-07 16:36:10|13236.7|13221.7|13236.7|13221.7|13236.7|13221.7|13236.7|13221.7|2
1649349390000|2022-04-07 16:36:30|||||||||1
1649349420000|2022-04-07 16:37:00|13236.3|13221.3|13230.2|13215.2|13236.3|13221.3|13230.2|13215.2|3
1649349440000|2022-04-07 16:37:20|13232.1|13217.1|13232.6|13217.6|13232.6|13217.6|13232.1|13217.1|1
1649349450000|2022-04-07 16:37:30|13232.2|13217.2|13230.2|13215.2|13232.2|13217.2|13229.6|13214.6|3
1649349460000|2022-04-07 16:37:40|13232.1|13217.1|13226.7|13211.7|13247.4|13232.4|13226.2|13211.2|87
1649349470000|2022-04-07 16:37:50|13226.8|13211.8|13227.7|13212.7|13227.9|13212.9|13226.8|13211.8|1
1649349480000|2022-04-07 16:38:00|13227.3|13212.3|13221.7|13206.7|13227.3|13212.3|13221.2|13206.2|10
1649349490000|2022-04-07 16:38:10|13221.2|13206.2|13220.8|13205.8|13221.2|13206.2|13220.8|13205.8|0
1649349500000|2022-04-07 16:38:20|||||||||3
1649349520000|2022-04-07 16:38:40|13220.7|13205.7|13218.3|13203.3|13220.7|13205.7|13218.3|13203.3|1
1649349530000|2022-04-07 16:38:50|13217.8|13202.8|13223.9|13208.9|13223.9|13208.9|13217.3|13202.3|3
1649349540000|2022-04-07 16:39:00|13223.7|13208.7|13224.7|13209.7|13224.7|13209.7|13223.6|13208.6|6
1649349550000|2022-04-07 16:39:10|13224.2|13209.2|13224.3|13209.3|13224.3|13209.3|13223.2|13208.2|1
1649349560000|2022-04-07 16:39:20|13224.2|13209.2|13225.2|13210.2|13225.4|13210.4|13223.2|13208.2|2
1649349570000|2022-04-07 16:39:30|13223.7|13208.7|13223.6|13208.6|13223.7|13208.7|13223.6|13208.6|0
1649349600000|2022-04-07 16:40:00|||||||||1
1649349610000|2022-04-07 16:40:10|13221.9|13206.9|13221.9|13206.9|13222.2|13207.2|13221.9|13206.9|4
1649349620000|2022-04-07 16:40:20|13221.2|13206.2|13221.1|13206.1|13221.2|13206.2|13221.1|13206.1|2
1649349630000|2022-04-07 16:40:30|13226.8|13211.8|13225.7|13210.7|13226.8|13211.8|13225.7|13210.7|4
1649349640000|2022-04-07 16:40:40|13226.2|13211.2|13234.3|13219.3|13234.7|13219.7|13225.7|13210.7|34
1649349650000|2022-04-07 16:40:50|13234.7|13219.7|13234|13219|13234.7|13219.7|13233.5|13218.5|17
1649349660000|2022-04-07 16:41:00|13233.5|13218.5|13233.4|13218.4|13233.8|13218.8|13233.4|13218.4|2
1649349670000|2022-04-07 16:41:10|13242.1|13227.1|13241.6|13226.6|13242.1|13227.1|13241.6|13226.6|4
1649349680000|2022-04-07 16:41:20|13242.1|13227.1|13241.7|13226.7|13242.1|13227.1|13241.7|13226.7|0
1649349700000|2022-04-07 16:41:40|13243.2|13228.2|13242.3|13227.3|13243.2|13228.2|13242.2|13227.2|11
1649349720000|2022-04-07 16:42:00|13242.7|13227.7|13242.7|13227.7|13242.7|13227.7|13242.7|13227.7|2
1649349730000|2022-04-07 16:42:10|13242.2|13227.2|13241.4|13226.4|13242.2|13227.2|13241.4|13226.4|11
1649349740000|2022-04-07 16:42:20|13240.9|13225.9|13238.2|13223.2|13241.2|13226.2|13238.2|13223.2|4
1649349750000|2022-04-07 16:42:30|13237.7|13222.7|13239.9|13224.9|13239.9|13224.9|13237.6|13222.6|1
1649349760000|2022-04-07 16:42:40|13244.3|13229.3|13244.4|13229.4|13244.4|13229.4|13244.3|13229.3|0
1649349770000|2022-04-07 16:42:50|13244.3|13229.3|13238.9|13223.9|13244.8|13229.8|13238.9|13223.9|15
1649349780000|2022-04-07 16:43:00|13239.3|13224.3|13238.3|13223.3|13239.3|13224.3|13237.3|13222.3|1
1649349790000|2022-04-07 16:43:10|13237.8|13222.8|13237.8|13222.8|13237.8|13222.8|13237.8|13222.8|0
1649349800000|2022-04-07 16:43:20|13238.2|13223.2|13237.8|13222.8|13238.2|13223.2|13237.8|13222.8|2
1649349810000|2022-04-07 16:43:30|13238.4|13223.4|13237.9|13222.9|13238.4|13223.4|13237.9|13222.9|3
1649349820000|2022-04-07 16:43:40|||||||||4
1649349830000|2022-04-07 16:43:50|13238|13223|13238.8|13223.8|13238.8|13223.8|13238|13223|0
1649349840000|2022-04-07 16:44:00|13235.9|13220.9|13236.2|13221.2|13236.2|13221.2|13235.9|13220.9|41
1649349850000|2022-04-07 16:44:10|13235.8|13220.8|13236.4|13221.4|13237.9|13222.9|13235.7|13220.7|6
1649349860000|2022-04-07 16:44:20|13234.2|13219.2|13237.4|13222.4|13237.4|13222.4|13233.3|13218.3|12
1649349870000|2022-04-07 16:44:30|13234.6|13219.6|13234.6|13219.6|13234.6|13219.6|13234.6|13219.6|0
1649349880000|2022-04-07 16:44:40|13234.1|13219.1|13233.6|13218.6|13234.1|13219.1|13233.6|13218.6|1
1649349890000|2022-04-07 16:44:50|||||||||1
1649349900000|2022-04-07 16:45:00|13233.4|13218.4|13232.6|13217.6|13233.4|13218.4|13232.6|13217.6|0
1649349910000|2022-04-07 16:45:10|13232.3|13217.3|13231.7|13216.7|13232.3|13217.3|13231.7|13216.7|1
1649349920000|2022-04-07 16:45:20|13231.6|13216.6|13232.4|13217.4|13236.6|13221.6|13231.6|13216.6|5
1649349930000|2022-04-07 16:45:30|13232.1|13217.1|13231.9|13216.9|13232.1|13217.1|13231.9|13216.9|10
1649349960000|2022-04-07 16:46:00|13233.2|13218.2|13233.2|13218.2|13233.2|13218.2|13233.2|13218.2|0
1649349970000|2022-04-07 16:46:10|||||||||1
1649349980000|2022-04-07 16:46:20|||||||||10
1649349990000|2022-04-07 16:46:30|13234.3|13219.3|13234.2|13219.2|13234.3|13219.3|13234.2|13219.2|2
1649350000000|2022-04-07 16:46:40|13233.8|13218.8|13233.1|13218.1|13234.7|13219.7|13233.1|13218.1|3
1649350020000|2022-04-07 16:47:00|13232.7|13217.7|13226.9|13211.9|13232.7|13217.7|13226.6|13211.6|7
1649350030000|2022-04-07 16:47:10|13226.4|13211.4|13225.4|13210.4|13226.4|13211.4|13225.4|13210.4|7
1649350040000|2022-04-07 16:47:20|13225.7|13210.7|13225.9|13210.9|13225.9|13210.9|13225.6|13210.6|37
1649350050000|2022-04-07 16:47:30|13226.1|13211.1|13226.2|13211.2|13226.3|13211.3|13225.8|13210.8|8
1649350060000|2022-04-07 16:47:40|13226.1|13211.1|13225.7|13210.7|13226.1|13211.1|13225.7|13210.7|6
1649350070000|2022-04-07 16:47:50|13226.7|13211.7|13226.7|13211.7|13226.7|13211.7|13226.7|13211.7|1
1649350080000|2022-04-07 16:48:00|13226.6|13211.6|13226.6|13211.6|13226.6|13211.6|13226.6|13211.6|8
1649350090000|2022-04-07 16:48:10|||||||||2
1649350110000|2022-04-07 16:48:30|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|10
1649350120000|2022-04-07 16:48:40|13224.3|13209.3|13224.3|13209.3|13224.3|13209.3|13224.3|13209.3|0
1649350140000|2022-04-07 16:49:00|13224.9|13209.9|13219.7|13204.7|13224.9|13209.9|13219.7|13204.7|2
1649350150000|2022-04-07 16:49:10|13219.3|13204.3|13219.2|13204.2|13219.3|13204.3|13219.2|13204.2|1
1649350170000|2022-04-07 16:49:30|13215.6|13200.6|13217.3|13202.3|13217.8|13202.8|13213.2|13198.2|8
1649350190000|2022-04-07 16:49:50|13216.3|13201.3|13215.8|13200.8|13216.3|13201.3|13215.8|13200.8|0
1649350200000|2022-04-07 16:50:00|13215.9|13200.9|13212.2|13197.2|13216.3|13201.3|13212.2|13197.2|1
1649350210000|2022-04-07 16:50:10|13211.7|13196.7|13211.7|13196.7|13211.7|13196.7|13211.7|13196.7|0
1649350230000|2022-04-07 16:50:30|13211.6|13196.6|13210.3|13195.3|13211.6|13196.6|13210.3|13195.3|33
1649350240000|2022-04-07 16:50:40|||||||||1
1649350260000|2022-04-07 16:51:00|13209.3|13194.3|13212.3|13197.3|13212.8|13197.8|13209.3|13194.3|6
1649350280000|2022-04-07 16:51:20|13211.8|13196.8|13212.3|13197.3|13212.3|13197.3|13211.8|13196.8|3
1649350290000|2022-04-07 16:51:30|13210.3|13195.3|13211.8|13196.8|13211.8|13196.8|13210.3|13195.3|12
1649350300000|2022-04-07 16:51:40|13211.3|13196.3|13210.8|13195.8|13211.3|13196.3|13210.8|13195.8|52
1649350310000|2022-04-07 16:51:50|13209.7|13194.7|13212.2|13197.2|13214.1|13199.1|13209.7|13194.7|12
1649350320000|2022-04-07 16:52:00|13212.6|13197.6|13212.7|13197.7|13212.7|13197.7|13212.6|13197.6|2
1649350330000|2022-04-07 16:52:10|13212.6|13197.6|13212.1|13197.1|13212.6|13197.6|13212.1|13197.1|1
1649350340000|2022-04-07 16:52:20|13210.3|13195.3|13209.6|13194.6|13210.3|13195.3|13209.6|13194.6|8
1649350350000|2022-04-07 16:52:30|13210.7|13195.7|13210.8|13195.8|13211|13196|13210.2|13195.2|9
1649350360000|2022-04-07 16:52:40|13211.7|13196.7|13211.7|13196.7|13211.7|13196.7|13211.7|13196.7|0
1649350370000|2022-04-07 16:52:50|13210.4|13195.4|13207.6|13192.6|13210.4|13195.4|13206.8|13191.8|38
1649350380000|2022-04-07 16:53:00|13207.2|13192.2|13207.3|13192.3|13208.1|13193.1|13206.4|13191.4|15
1649350390000|2022-04-07 16:53:10|13208.1|13193.1|13208.1|13193.1|13208.1|13193.1|13208.1|13193.1|0
1649350410000|2022-04-07 16:53:30|13214.1|13199.1|13215.6|13200.6|13215.6|13200.6|13214.1|13199.1|1
1649350420000|2022-04-07 16:53:40|13216.6|13201.6|13214.7|13199.7|13216.6|13201.6|13214.7|13199.7|0
1649350430000|2022-04-07 16:53:50|13214.8|13199.8|13217.9|13202.9|13219.8|13204.8|13214.4|13199.4|28
1649350440000|2022-04-07 16:54:00|13218|13203|13218|13203|13218|13203|13218|13203|0
1649350450000|2022-04-07 16:54:10|13218.4|13203.4|13218.4|13203.4|13218.4|13203.4|13218.4|13203.4|0
1649350470000|2022-04-07 16:54:30|13218.8|13203.8|13218.8|13203.8|13218.8|13203.8|13218.8|13203.8|1
1649350500000|2022-04-07 16:55:00|13215.2|13200.2|13210.4|13195.4|13215.2|13200.2|13210.4|13195.4|3
1649350510000|2022-04-07 16:55:10|13210.5|13195.5|13210.4|13195.4|13210.9|13195.9|13210.4|13195.4|0
1649350520000|2022-04-07 16:55:20|13208.7|13193.7|13214.8|13199.8|13214.8|13199.8|13208.7|13193.7|4
1649350530000|2022-04-07 16:55:30|13217.4|13202.4|13217.4|13202.4|13217.4|13202.4|13217.3|13202.3|1
1649350540000|2022-04-07 16:55:40|13217.8|13202.8|13217.8|13202.8|13217.8|13202.8|13217.8|13202.8|2
1649350550000|2022-04-07 16:55:50|13217.9|13202.9|13223.2|13198.2|13223.2|13204|13217.9|13198.2|0
1649350560000|2022-04-07 16:56:00|13221.3|13196.3|13215.8|13200.8|13221.4|13200.8|13215.8|13196.3|1
1649350570000|2022-04-07 16:56:10|13210.8|13195.8|13214.3|13199.3|13216|13201|13210.8|13195.8|2
1649350580000|2022-04-07 16:56:20|13213.9|13198.9|13213.9|13198.9|13213.9|13198.9|13213.9|13198.9|1
1649350590000|2022-04-07 16:56:30|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|1
1649350600000|2022-04-07 16:56:40|13213.4|13198.4|13218.3|13203.3|13218.8|13203.8|13213.3|13198.3|2
1649350610000|2022-04-07 16:56:50|13219.3|13204.3|13225.2|13210.2|13225.2|13210.2|13219.3|13204.3|2
1649350620000|2022-04-07 16:57:00|13225.9|13210.9|13221.9|13206.9|13229.3|13214.3|13221.9|13206.9|3
1649350630000|2022-04-07 16:57:10|13222.3|13207.3|13220.9|13205.9|13222.3|13207.3|13220.9|13205.9|6
1649350640000|2022-04-07 16:57:20|13221.3|13206.3|13221.3|13206.3|13221.3|13206.3|13221.3|13206.3|2
1649350650000|2022-04-07 16:57:30|13221.7|13206.7|13221.4|13206.4|13221.7|13206.7|13220.9|13205.9|2
1649350660000|2022-04-07 16:57:40|13222.4|13207.4|13222.4|13207.4|13222.4|13207.4|13222.4|13207.4|1
1649350680000|2022-04-07 16:58:00|13222.7|13207.7|13222.7|13207.7|13222.7|13207.7|13222.7|13207.7|4
1649350690000|2022-04-07 16:58:10|||||||||1
1649350700000|2022-04-07 16:58:20|13221.4|13206.4|13222.4|13207.4|13222.4|13207.4|13220.5|13205.5|36
1649350710000|2022-04-07 16:58:30|13223.9|13208.9|13222.9|13207.9|13224.1|13209.1|13222.6|13207.6|22
1649350720000|2022-04-07 16:58:40|13223.1|13208.1|13222.9|13207.9|13223.1|13208.1|13222.9|13207.9|3
1649350730000|2022-04-07 16:58:50|13222|13207|13222.4|13207.4|13222.4|13207.4|13222|13207|0
1649350740000|2022-04-07 16:59:00|13221.8|13206.8|13219.6|13204.6|13221.8|13206.8|13219.3|13204.3|1
1649350750000|2022-04-07 16:59:10|13221.5|13206.5|13226|13211|13226|13211|13221.5|13206.5|4
1649350760000|2022-04-07 16:59:20|13225.3|13210.3|13219.4|13204.4|13225.3|13210.3|13219.4|13204.4|8
1649350770000|2022-04-07 16:59:30|13219|13204|13223.9|13208.9|13223.9|13208.9|13219|13204|3
1649350780000|2022-04-07 16:59:40|13223.7|13208.7|13222.5|13207.5|13223.7|13208.7|13222.5|13207.5|0
1649350790000|2022-04-07 16:59:50|13223.7|13208.7|13223.7|13208.7|13223.7|13208.7|13223.7|13208.7|8
1649350800000|2022-04-07 17:00:00|13224.8|13209.8|13223.9|13208.9|13224.9|13209.9|13223.5|13208.5|6
1649350810000|2022-04-07 17:00:10|13223.2|13208.2|13222.4|13207.4|13223.2|13208.2|13221.7|13206.7|0
1649350840000|2022-04-07 17:00:40|13222.8|13207.8|13222.8|13207.8|13222.8|13207.8|13222.8|13207.8|0
1649350850000|2022-04-07 17:00:50|13221.9|13206.9|13221.9|13206.9|13221.9|13206.9|13221.9|13206.9|0
1649350860000|2022-04-07 17:01:00|13221.8|13206.8|13225.3|13210.3|13225.4|13210.4|13220.9|13205.9|4
1649350870000|2022-04-07 17:01:10|13224.9|13209.9|13223.5|13208.5|13224.9|13209.9|13223.5|13208.5|3
1649350880000|2022-04-07 17:01:20|13224|13209|13225.5|13210.5|13225.5|13210.5|13224|13209|2
1649350910000|2022-04-07 17:01:50|||||||||8
1649350920000|2022-04-07 17:02:00|13225.4|13210.4|13225|13210|13225.4|13210.4|13225|13210|2
1649350930000|2022-04-07 17:02:10|13225.4|13210.4|13228.3|13213.3|13229.6|13214.6|13225.4|13210.4|10
1649350940000|2022-04-07 17:02:20|13228.7|13213.7|13228.7|13213.7|13228.7|13213.7|13228.7|13213.7|2
1649350980000|2022-04-07 17:03:00|13227.2|13212.2|13233.4|13218.4|13233.9|13218.9|13227.2|13212.2|23
1649350990000|2022-04-07 17:03:10|13232.9|13217.9|13232.9|13217.9|13233|13218|13232.9|13217.9|6
1649351000000|2022-04-07 17:03:20|13233.1|13218.1|13233.1|13218.1|13233.1|13218.1|13233.1|13218.1|10
1649351010000|2022-04-07 17:03:30|13233.6|13218.6|13233.9|13218.9|13233.9|13218.9|13233.6|13218.6|7
1649351020000|2022-04-07 17:03:40|13232.7|13217.7|13232.6|13217.6|13232.7|13217.7|13232.6|13217.6|0
1649351040000|2022-04-07 17:04:00|13231.9|13216.9|13233.4|13218.4|13234.2|13219.2|13231.7|13216.7|11
1649351050000|2022-04-07 17:04:10|13232.7|13217.7|13230.2|13215.2|13232.7|13217.7|13230.2|13215.2|12
1649351060000|2022-04-07 17:04:20|13230.7|13215.7|13231|13216|13231|13216|13230.7|13215.7|0
1649351070000|2022-04-07 17:04:30|13229.6|13214.6|13229.6|13214.6|13229.6|13214.6|13229.6|13214.6|0
1649351080000|2022-04-07 17:04:40|13229.7|13214.7|13229.9|13214.9|13229.9|13214.9|13229.7|13214.7|0
1649351100000|2022-04-07 17:05:00|13230.2|13215.2|13230.7|13215.7|13232.5|13217.5|13230.2|13215.2|5
1649351110000|2022-04-07 17:05:10|13230.2|13215.2|13229|13214|13230.2|13215.2|13228.1|13213.1|6
1649351120000|2022-04-07 17:05:20|13228.7|13213.7|13229|13214|13229.7|13214.7|13228.7|13213.7|1
1649351130000|2022-04-07 17:05:30|13228.9|13213.9|13228.7|13213.7|13228.9|13213.9|13228.5|13213.5|7
1649351140000|2022-04-07 17:05:40|13227.2|13212.2|13228.9|13213.9|13228.9|13213.9|13227.2|13212.2|10
1649351160000|2022-04-07 17:06:00|13228.7|13213.7|13228.7|13213.7|13228.7|13213.7|13228.7|13213.7|0
1649351170000|2022-04-07 17:06:10|13228.2|13213.2|13228.2|13213.2|13228.2|13213.2|13228.2|13213.2|1
1649351180000|2022-04-07 17:06:20|13228.1|13213.1|13227.6|13212.6|13228.2|13213.2|13227.5|13212.5|28
1649351190000|2022-04-07 17:06:30|13228|13213|13228|13213|13228|13213|13228|13213|0
1649351200000|2022-04-07 17:06:40|13227.2|13212.2|13231.2|13216.2|13231.2|13216.2|13227.2|13212.2|11
1649351210000|2022-04-07 17:06:50|13231.6|13216.6|13232.6|13217.6|13234|13219|13231.6|13216.6|2
1649351220000|2022-04-07 17:07:00|13232.3|13217.3|13236.7|13221.7|13239.3|13224.3|13231.1|13216.1|2
1649351230000|2022-04-07 17:07:10|13236.8|13221.8|13236.8|13221.8|13236.8|13221.8|13236.8|13221.8|1
1649351240000|2022-04-07 17:07:20|13237.7|13222.7|13237.7|13222.7|13237.7|13222.7|13237.7|13222.7|0
1649351250000|2022-04-07 17:07:30|13237.3|13222.3|13237|13222|13237.3|13222.3|13237|13222|0
1649351260000|2022-04-07 17:07:40|13238.5|13223.5|13238.5|13223.5|13238.5|13223.5|13238.5|13223.5|2
1649351270000|2022-04-07 17:07:50|13237.5|13222.5|13237.5|13222.5|13237.5|13222.5|13237.5|13222.5|0
1649351280000|2022-04-07 17:08:00|13237.3|13222.3|13237.3|13222.3|13237.3|13222.3|13237.3|13222.3|1
1649351290000|2022-04-07 17:08:10|13235.5|13220.5|13235.6|13220.6|13235.6|13220.6|13235.5|13220.5|1
1649351300000|2022-04-07 17:08:20|13236|13221|13236|13221|13236|13221|13236|13221|4
1649351310000|2022-04-07 17:08:30|13236.3|13221.3|13237.5|13222.5|13237.5|13222.5|13236.3|13221.3|0
1649351320000|2022-04-07 17:08:40|||||||||1
1649351340000|2022-04-07 17:09:00|13240.7|13225.7|13241.5|13226.5|13241.7|13226.7|13240.7|13225.7|3
1649351350000|2022-04-07 17:09:10|13242.1|13227.1|13241.6|13226.6|13242.1|13227.1|13241.3|13226.3|42
1649351360000|2022-04-07 17:09:20|||||||||5
1649351370000|2022-04-07 17:09:30|||||||||1
1649351380000|2022-04-07 17:09:40|13240.3|13225.3|13240.3|13225.3|13240.3|13225.3|13240.3|13225.3|1
1649351400000|2022-04-07 17:10:00|13239.6|13224.6|13239.5|13224.5|13239.6|13224.6|13239.5|13224.5|0
1649351410000|2022-04-07 17:10:10|13239.3|13224.3|13238|13223|13239.3|13224.3|13238|13223|2
1649351420000|2022-04-07 17:10:20|13236.8|13221.8|13233.5|13218.5|13236.8|13221.8|13233.5|13218.5|1
1649351440000|2022-04-07 17:10:40|13233.1|13218.1|13243.8|13228.8|13244.5|13229.5|13233|13218|14
1649351450000|2022-04-07 17:10:50|13242|13227|13241.5|13226.5|13242|13227|13241.3|13226.3|11
1649351460000|2022-04-07 17:11:00|13241.3|13226.3|13240.3|13225.3|13241.6|13226.6|13239.8|13224.8|1
1649351470000|2022-04-07 17:11:10|13240.7|13225.7|13240.7|13225.7|13240.7|13225.7|13240.7|13225.7|0
1649351490000|2022-04-07 17:11:30|13241.1|13226.1|13240.2|13225.2|13241.1|13226.1|13240.2|13225.2|2
1649351500000|2022-04-07 17:11:40|13244|13229|13243.6|13228.6|13245.5|13230.5|13243.6|13228.6|1
1649351510000|2022-04-07 17:11:50|13244.1|13229.1|13245|13230|13245.1|13230.1|13244.1|13229.1|1
1649351520000|2022-04-07 17:12:00|13244.6|13229.6|13244.6|13229.6|13246.7|13231.7|13244.6|13229.6|2
1649351540000|2022-04-07 17:12:20|13244.5|13229.5|13244.5|13229.5|13244.5|13229.5|13244.5|13229.5|0
1649351550000|2022-04-07 17:12:30|13245|13230|13242|13227|13245.2|13230.2|13242|13227|2
1649351560000|2022-04-07 17:12:40|||||||||2
1649351570000|2022-04-07 17:12:50|13241.8|13226.8|13241.8|13226.8|13241.8|13226.8|13241.8|13226.8|0
1649351580000|2022-04-07 17:13:00|13241.5|13226.5|13241.5|13226.5|13241.5|13226.5|13241.5|13226.5|1
1649351590000|2022-04-07 17:13:10|13242.2|13227.2|13241.2|13226.2|13242.2|13227.2|13240.8|13225.8|19
1649351600000|2022-04-07 17:13:20|||||||||1
1649351610000|2022-04-07 17:13:30|13242.3|13227.3|13241.8|13226.8|13242.3|13227.3|13241.8|13226.8|4
1649351620000|2022-04-07 17:13:40|13242.1|13227.1|13241.7|13226.7|13242.2|13227.2|13241.7|13226.7|4
1649351630000|2022-04-07 17:13:50|13241.3|13226.3|13238|13223|13241.3|13226.3|13238|13223|6
1649351640000|2022-04-07 17:14:00|13238.3|13223.3|13238.3|13223.3|13238.3|13223.3|13238.3|13223.3|1
1649351650000|2022-04-07 17:14:10|||||||||5
1649351670000|2022-04-07 17:14:30|13238.6|13223.6|13238.6|13223.6|13238.6|13223.6|13238.6|13223.6|4
1649351680000|2022-04-07 17:14:40|13238.5|13223.5|13240.8|13225.8|13240.8|13225.8|13238.5|13223.5|1
1649351690000|2022-04-07 17:14:50|13241.8|13226.8|13241|13226|13242.8|13227.8|13241|13226|3
1649351700000|2022-04-07 17:15:00|13239.1|13224.1|13237.6|13222.6|13239.8|13224.8|13237.6|13222.6|1
1649351710000|2022-04-07 17:15:10|13238|13223|13238|13223|13238|13223|13238|13223|0
1649351720000|2022-04-07 17:15:20|13237.5|13222.5|13237.3|13222.3|13237.5|13222.5|13237.1|13222.1|5
1649351730000|2022-04-07 17:15:30|13232.8|13217.8|13233|13218|13233|13218|13232.8|13217.8|2
1649351740000|2022-04-07 17:15:40|13233.7|13218.7|13232.8|13217.8|13233.8|13218.8|13232.8|13217.8|1
1649351760000|2022-04-07 17:16:00|13234.8|13219.8|13235.2|13220.2|13235.8|13220.8|13234.8|13219.8|5
1649351770000|2022-04-07 17:16:10|13234.8|13219.8|13234.9|13219.9|13235.9|13220.9|13234.8|13219.8|43
1649351780000|2022-04-07 17:16:20|13234.5|13219.5|13233|13218|13234.5|13219.5|13233|13218|1
1649351790000|2022-04-07 17:16:30|13231.8|13216.8|13231.8|13216.8|13231.8|13216.8|13231.8|13216.8|0
1649351800000|2022-04-07 17:16:40|13231.2|13216.2|13231.2|13216.2|13231.2|13216.2|13231.2|13216.2|1
1649351810000|2022-04-07 17:16:50|13231.8|13216.8|13234.7|13219.7|13234.7|13219.7|13231.8|13216.8|1
1649351820000|2022-04-07 17:17:00|13234.6|13219.6|13237|13222|13238.5|13223.5|13234.1|13219.1|3
1649351830000|2022-04-07 17:17:10|13237.1|13222.1|13240.3|13225.3|13240.5|13225.5|13237.1|13222.1|0
1649351840000|2022-04-07 17:17:20|13236.3|13221.3|13236.1|13221.1|13236.3|13221.3|13234.8|13219.8|2
1649351860000|2022-04-07 17:17:40|13236.2|13221.2|13233.3|13218.3|13239.5|13224.5|13233.3|13218.3|4
1649351870000|2022-04-07 17:17:50|13232.8|13217.8|13232.8|13217.8|13232.8|13217.8|13232.8|13217.8|2
1649351880000|2022-04-07 17:18:00|13233.6|13218.6|13229.9|13214.9|13233.8|13218.8|13222.9|13207.9|18
1649351890000|2022-04-07 17:18:10|13228.1|13213.1|13218.2|13203.2|13228.1|13213.1|13218.2|13203.2|5
1649351900000|2022-04-07 17:18:20|13218.4|13203.4|13218.1|13203.1|13218.5|13203.5|13218.1|13203.1|14
1649351910000|2022-04-07 17:18:30|13217.6|13202.6|13214.9|13199.9|13217.6|13202.6|13214.9|13199.9|10
1649351920000|2022-04-07 17:18:40|||||||||1
1649351930000|2022-04-07 17:18:50|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|23
1649351940000|2022-04-07 17:19:00|13214.5|13199.5|13213.5|13198.5|13214.5|13199.5|13213.5|13198.5|3
1649351950000|2022-04-07 17:19:10|13212.4|13197.4|13213.4|13198.4|13213.4|13198.4|13211.6|13196.6|8
1649351960000|2022-04-07 17:19:20|13213.1|13198.1|13215.9|13200.9|13216.4|13201.4|13213.1|13198.1|3
1649351970000|2022-04-07 17:19:30|13215.1|13200.1|13214.9|13199.9|13215.1|13200.1|13214.9|13199.9|2
1649351980000|2022-04-07 17:19:40|13214.7|13199.7|13213.4|13198.4|13214.7|13199.7|13213.2|13198.2|2
1649351990000|2022-04-07 17:19:50|13214.7|13199.7|13217.2|13202.2|13218.9|13203.9|13214.7|13199.7|1
1649352000000|2022-04-07 17:20:00|13215.2|13200.2|13214.7|13199.7|13215.2|13200.2|13214.7|13199.7|2
1649352010000|2022-04-07 17:20:10|13215.1|13200.1|13216|13201|13216|13201|13215.1|13200.1|0
1649352020000|2022-04-07 17:20:20|13215.6|13200.6|13215.5|13200.5|13215.6|13200.6|13215.5|13200.5|1
1649352030000|2022-04-07 17:20:30|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|0
1649352040000|2022-04-07 17:20:40|13215.6|13200.6|13215|13200|13215.6|13200.6|13214.6|13199.6|15
1649352050000|2022-04-07 17:20:50|13214.8|13199.8|13223.6|13208.6|13223.6|13208.6|13214.5|13199.5|11
1649352060000|2022-04-07 17:21:00|13224|13209|13216|13201|13224|13209|13215|13200|1
1649352070000|2022-04-07 17:21:10|13218.6|13203.6|13218.6|13203.6|13219.1|13204.1|13218.6|13203.6|1
1649352080000|2022-04-07 17:21:20|13220.8|13205.8|13220.8|13205.8|13220.8|13205.8|13220.8|13205.8|0
1649352090000|2022-04-07 17:21:30|13220.5|13205.5|13222|13207|13222|13207|13220.5|13205.5|9
1649352100000|2022-04-07 17:21:40|13221.6|13206.6|13220|13205|13226.3|13211.3|13219.8|13204.8|3
1649352110000|2022-04-07 17:21:50|||||||||1
1649352120000|2022-04-07 17:22:00|13220.4|13205.4|13222|13207|13222.2|13207.2|13220.4|13205.4|1
1649352130000|2022-04-07 17:22:10|13220.5|13205.5|13220.6|13205.6|13222.7|13207.7|13220.5|13205.5|6
1649352140000|2022-04-07 17:22:20|13221.3|13206.3|13222.8|13207.8|13222.8|13207.8|13221.3|13206.3|0
1649352150000|2022-04-07 17:22:30|13221.7|13206.7|13220.8|13205.8|13221.7|13206.7|13219.8|13204.8|1
1649352160000|2022-04-07 17:22:40|13222.2|13207.2|13216.2|13201.2|13222.3|13207.3|13216.1|13201.1|3
1649352170000|2022-04-07 17:22:50|13215.5|13200.5|13215|13200|13216|13201|13215|13200|1
1649352180000|2022-04-07 17:23:00|13215.1|13200.1|13214.2|13199.2|13215.5|13200.5|13214.1|13199.1|0
1649352190000|2022-04-07 17:23:10|13214.6|13199.6|13214.6|13199.6|13214.6|13199.6|13212.8|13197.8|4
1649352200000|2022-04-07 17:23:20|13214.5|13199.5|13214.5|13199.5|13216.2|13201.2|13213.7|13198.7|2
1649352210000|2022-04-07 17:23:30|13214.1|13199.1|13218.3|13203.3|13220|13205|13214.1|13199.1|2
1649352220000|2022-04-07 17:23:40|13218.7|13203.7|13215.3|13200.3|13219.2|13204.2|13215.3|13200.3|4
1649352230000|2022-04-07 17:23:50|13215.8|13200.8|13218.2|13203.2|13219.2|13204.2|13215.8|13200.8|2
1649352240000|2022-04-07 17:24:00|13219.2|13204.2|13219|13204|13219.2|13204.2|13218|13203|5
1649352250000|2022-04-07 17:24:10|13219.1|13204.1|13214.7|13199.7|13219.8|13204.8|13213.9|13198.9|19
1649352260000|2022-04-07 17:24:20|13214.9|13199.9|13217.3|13202.3|13217.3|13202.3|13214.9|13199.9|0
1649352270000|2022-04-07 17:24:30|13217.1|13202.1|13225.1|13210.1|13225.1|13210.1|13216.8|13201.8|23
1649352280000|2022-04-07 17:24:40|13225.8|13210.8|13225.9|13200.9|13225.9|13210.8|13219.6|13200.9|3
1649352290000|2022-04-07 17:24:50|13224.8|13199.8|13221.3|13206.3|13224.8|13209.6|13219.6|13199.4|46
1649352300000|2022-04-07 17:25:00|13222.1|13207.1|13221.5|13206.5|13222.1|13207.1|13218.8|13203.8|1
1649352310000|2022-04-07 17:25:10|13222.8|13207.8|13226.3|13211.3|13226.3|13211.3|13222.8|13207.8|2
1649352320000|2022-04-07 17:25:20|13227|13212|13227.3|13212.3|13227.3|13212.3|13227|13212|1
1649352330000|2022-04-07 17:25:30|13227.7|13212.7|13228.5|13213.5|13228.5|13213.5|13227.7|13212.7|0
1649352340000|2022-04-07 17:25:40|13228.7|13213.7|13226.7|13211.7|13231.3|13216.3|13226.7|13211.7|6
1649352350000|2022-04-07 17:25:50|13227.5|13212.5|13230.7|13215.7|13230.8|13215.8|13227.5|13212.5|2
1649352360000|2022-04-07 17:26:00|13230.3|13215.3|13230.8|13215.8|13230.8|13215.8|13230.3|13215.3|1
1649352370000|2022-04-07 17:26:10|13230.9|13215.9|13232.4|13217.4|13232.5|13217.5|13230.9|13215.9|1
1649352380000|2022-04-07 17:26:20|13232.5|13217.5|13232|13217|13232.5|13217.5|13231.5|13216.5|1
1649352390000|2022-04-07 17:26:30|13231.9|13216.9|13231.4|13216.4|13231.9|13216.9|13231|13216|3
1649352400000|2022-04-07 17:26:40|13231|13216|13231|13216|13231|13216|13231|13216|0
1649352410000|2022-04-07 17:26:50|13231.3|13216.3|13231.3|13216.3|13231.3|13216.3|13231.3|13216.3|0
1649352420000|2022-04-07 17:27:00|13230.8|13215.8|13231.8|13216.8|13231.8|13216.8|13230.8|13215.8|1
1649352430000|2022-04-07 17:27:10|13225.6|13210.6|13226.6|13211.6|13226.6|13211.6|13225.6|13210.6|5
1649352440000|2022-04-07 17:27:20|13226.3|13211.3|13224.1|13209.1|13226.3|13211.3|13224.1|13209.1|1
1649352450000|2022-04-07 17:27:30|13224|13209|13223.3|13208.3|13224|13209|13223.3|13208.3|5
1649352460000|2022-04-07 17:27:40|13223.7|13208.7|13224.3|13209.3|13224.8|13209.8|13223.6|13208.6|29
1649352470000|2022-04-07 17:27:50|13220.8|13205.8|13220.8|13205.8|13220.8|13205.8|13220.8|13205.8|1
1649352480000|2022-04-07 17:28:00|13220.4|13205.4|13218.1|13203.1|13220.4|13205.4|13218.1|13203.1|2
1649352490000|2022-04-07 17:28:10|13216.8|13201.8|13217.6|13202.6|13217.6|13202.6|13216.8|13201.8|0
1649352500000|2022-04-07 17:28:20|13218.1|13203.1|13220.1|13205.1|13220.1|13205.1|13218.1|13203.1|2
1649352510000|2022-04-07 17:28:30|13225.8|13210.8|13229.7|13204.7|13229.7|13210.8|13224.3|13203.8|1
1649352520000|2022-04-07 17:28:40|13229.2|13204.2|13223.4|13208.4|13229.3|13209.4|13223.4|13204.2|0
1649352540000|2022-04-07 17:29:00|13223.1|13208.1|13221.7|13206.7|13223.1|13208.1|13219.6|13204.6|2
1649352550000|2022-04-07 17:29:10|||||||||1
1649352560000|2022-04-07 17:29:20|13220.8|13205.8|13220.8|13205.8|13220.8|13205.8|13220.8|13205.8|0
1649352570000|2022-04-07 17:29:30|13220.7|13205.7|13218.7|13203.7|13220.7|13205.7|13218.7|13203.7|1
1649352580000|2022-04-07 17:29:40|13218.6|13203.6|13218.6|13203.6|13218.6|13203.6|13218.6|13203.6|0
1649352590000|2022-04-07 17:29:50|||||||||1
1649352600000|2022-04-07 17:30:00|13218.9|13203.9|13219.3|13204.3|13219.3|13204.3|13218.9|13203.9|4
1649352610000|2022-04-07 17:30:10|13221.3|13206.3|13221.3|13206.3|13221.3|13206.3|13221.3|13206.3|0
1649352620000|2022-04-07 17:30:20|13221.7|13206.7|13221.8|13206.8|13222.8|13207.8|13221.7|13206.7|0
1649352650000|2022-04-07 17:30:50|||||||||2
1649352660000|2022-04-07 17:31:00|13222.2|13207.2|13224|13209|13224|13209|13222.2|13207.2|2
1649352670000|2022-04-07 17:31:10|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|1
1649352680000|2022-04-07 17:31:20|13222.8|13207.8|13222.3|13207.3|13222.8|13207.8|13222.3|13207.3|15
1649352690000|2022-04-07 17:31:30|13222.2|13207.2|13222.2|13207.2|13222.2|13207.2|13222.2|13207.2|0
1649352700000|2022-04-07 17:31:40|13222|13207|13219|13204|13222|13207|13219|13204|1
1649352710000|2022-04-07 17:31:50|||||||||2
1649352720000|2022-04-07 17:32:00|13219.8|13204.8|13219|13204|13219.9|13204.9|13219|13204|12
1649352730000|2022-04-07 17:32:10|13221.3|13206.3|13225.4|13210.4|13225.4|13210.4|13221.3|13206.3|1
1649352740000|2022-04-07 17:32:20|13225.7|13210.7|13224.3|13209.3|13225.7|13210.7|13224.3|13209.3|0
1649352750000|2022-04-07 17:32:30|13223.8|13208.8|13220.3|13205.3|13223.8|13208.8|13220.3|13205.3|4
1649352760000|2022-04-07 17:32:40|13219.8|13204.8|13219.8|13204.8|13219.8|13204.8|13219.8|13204.8|1
1649352770000|2022-04-07 17:32:50|13221.7|13206.7|13221|13206|13222.4|13207.4|13221|13206|3
1649352780000|2022-04-07 17:33:00|13220.7|13205.7|13217.2|13202.2|13221|13206|13217.2|13202.2|3
1649352790000|2022-04-07 17:33:10|13217.9|13202.9|13225.3|13210.3|13225.3|13210.3|13217.9|13202.9|1
1649352800000|2022-04-07 17:33:20|13224.9|13209.9|13222.2|13207.2|13224.9|13209.9|13219.8|13204.8|4
1649352810000|2022-04-07 17:33:30|13217.6|13202.6|13219.2|13204.2|13222.1|13207.1|13216.2|13201.2|34
1649352820000|2022-04-07 17:33:40|13218|13203|13218|13203|13218|13203|13218|13203|2
1649352830000|2022-04-07 17:33:50|13218.3|13203.3|13219.8|13204.8|13219.8|13204.8|13217.7|13202.7|2
1649352840000|2022-04-07 17:34:00|13224.7|13209.7|13228|13213|13233|13218|13224.7|13209.7|19
1649352850000|2022-04-07 17:34:10|13227.2|13212.2|13227.8|13212.8|13232.8|13217.8|13227.2|13212.2|5
1649352860000|2022-04-07 17:34:20|13228.2|13213.2|13221.7|13206.7|13228.2|13213.2|13221.6|13206.6|2
1649352870000|2022-04-07 17:34:30|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|1
1649352890000|2022-04-07 17:34:50|13223.7|13208.7|13223.7|13208.7|13223.7|13208.7|13223.7|13208.7|1
1649352900000|2022-04-07 17:35:00|13225.2|13210.2|13224.9|13209.9|13225.2|13210.2|13224.9|13209.9|2
1649352910000|2022-04-07 17:35:10|13225.7|13210.7|13223.8|13208.8|13225.7|13210.7|13223.8|13208.8|0
1649352920000|2022-04-07 17:35:20|||||||||2
1649352940000|2022-04-07 17:35:40|13224.2|13209.2|13223.8|13208.8|13224.3|13209.3|13223.8|13208.8|1
1649352990000|2022-04-07 17:36:30|13223.3|13208.3|13222.2|13207.2|13223.3|13208.3|13222.2|13207.2|3
1649353000000|2022-04-07 17:36:40|13222.7|13207.7|13224.7|13209.7|13224.8|13209.8|13222.7|13207.7|3
1649353010000|2022-04-07 17:36:50|13224.2|13209.2|13223.8|13208.8|13224.3|13209.3|13223.8|13208.8|0
1649353030000|2022-04-07 17:37:10|13223.9|13208.9|13230|13215|13232.3|13217.3|13223.9|13208.9|2
1649353040000|2022-04-07 17:37:20|13230.8|13215.8|13230.8|13215.8|13230.8|13215.8|13230.8|13215.8|6
1649353050000|2022-04-07 17:37:30|13230.5|13215.5|13226.6|13211.6|13230.5|13215.5|13226.6|13211.6|36
1649353060000|2022-04-07 17:37:40|13226.7|13211.7|13222.9|13207.9|13226.7|13211.7|13222.2|13207.2|3
1649353070000|2022-04-07 17:37:50|13222.3|13207.3|13225.9|13210.9|13226.3|13211.3|13222.3|13207.3|1
1649353080000|2022-04-07 17:38:00|13226.3|13211.3|13226.3|13211.3|13226.3|13211.3|13225.7|13210.7|2
1649353090000|2022-04-07 17:38:10|13226.4|13211.4|13226|13211|13226.4|13211.4|13223.5|13208.5|7
1649353100000|2022-04-07 17:38:20|13225.8|13210.8|13225.4|13210.4|13225.8|13210.8|13225.4|13210.4|1
1649353110000|2022-04-07 17:38:30|13224.9|13209.9|13224.5|13209.5|13224.9|13209.9|13224.5|13209.5|0
1649353120000|2022-04-07 17:38:40|13224.3|13209.3|13223.3|13208.3|13224.3|13209.3|13222.9|13207.9|2
1649353130000|2022-04-07 17:38:50|13225.8|13210.8|13225.4|13210.4|13226.5|13211.5|13225|13210|4
1649353140000|2022-04-07 17:39:00|13225.3|13210.3|13225.4|13210.4|13225.4|13210.4|13225.3|13210.3|0
1649353160000|2022-04-07 17:39:20|13223.2|13208.2|13218.8|13203.8|13223.2|13208.2|13218.8|13203.8|4
1649353170000|2022-04-07 17:39:30|13218.3|13203.3|13217.8|13202.8|13219.8|13204.8|13217.8|13202.8|0
1649353180000|2022-04-07 17:39:40|13218.2|13203.2|13220.7|13205.7|13221.1|13206.1|13218.2|13203.2|26
1649353190000|2022-04-07 17:39:50|13221.1|13206.1|13223.6|13208.6|13223.6|13208.6|13221.1|13206.1|7
1649353200000|2022-04-07 17:40:00|13223.3|13208.3|13222.8|13207.8|13223.3|13208.3|13222.8|13207.8|0
1649353210000|2022-04-07 17:40:10|13222.3|13207.3|13222.8|13207.8|13223.3|13208.3|13222.3|13207.3|7
1649353220000|2022-04-07 17:40:20|13222.9|13207.9|13222.7|13207.7|13223.7|13208.7|13222.7|13207.7|0
1649353230000|2022-04-07 17:40:30|13222.8|13207.8|13222.7|13207.7|13222.8|13207.8|13222.7|13207.7|3
1649353240000|2022-04-07 17:40:40|13223.1|13208.1|13222.8|13207.8|13223.3|13208.3|13222.7|13207.7|1
1649353250000|2022-04-07 17:40:50|13222.7|13207.7|13219.7|13204.7|13223.2|13208.2|13219.7|13204.7|1
1649353260000|2022-04-07 17:41:00|13220.3|13205.3|13219.9|13204.9|13224.2|13209.2|13219.9|13204.9|1
1649353270000|2022-04-07 17:41:10|13218.2|13203.2|13220.7|13205.7|13221.1|13206.1|13218.2|13203.2|13
1649353280000|2022-04-07 17:41:20|13221.1|13206.1|13220.6|13205.6|13221.1|13206.1|13219.9|13204.9|4
1649353290000|2022-04-07 17:41:30|13220.9|13205.9|13222.4|13207.4|13222.4|13207.4|13218.9|13203.9|19
1649353300000|2022-04-07 17:41:40|13222.2|13207.2|13222.4|13207.4|13222.6|13207.6|13221.4|13206.4|13
1649353310000|2022-04-07 17:41:50|13222.3|13207.3|13222.3|13207.3|13222.6|13207.6|13222.2|13207.2|0
1649353320000|2022-04-07 17:42:00|13221.9|13206.9|13222.4|13207.4|13222.6|13207.6|13221.4|13206.4|10
1649353330000|2022-04-07 17:42:10|13222.1|13207.1|13223.6|13208.6|13223.6|13208.6|13222.1|13207.1|3
1649353340000|2022-04-07 17:42:20|13223.3|13208.3|13220.9|13205.9|13223.3|13208.3|13220.9|13205.9|0
1649353350000|2022-04-07 17:42:30|13221.1|13206.1|13223.2|13208.2|13223.6|13208.6|13220.4|13205.4|2
1649353360000|2022-04-07 17:42:40|13223.1|13208.1|13220.9|13205.9|13223.6|13208.6|13220.9|13205.9|1
1649353370000|2022-04-07 17:42:50|13221.6|13206.6|13222.1|13207.1|13222.1|13207.1|13220.1|13205.1|4
1649353380000|2022-04-07 17:43:00|13221.7|13206.7|13220.6|13205.6|13221.7|13206.7|13220.6|13205.6|7
1649353390000|2022-04-07 17:43:10|13221.3|13206.3|13220.4|13205.4|13221.3|13206.3|13220.4|13205.4|14
1649353400000|2022-04-07 17:43:20|13220.3|13205.3|13218.1|13203.1|13220.4|13205.4|13218.1|13203.1|19
1649353410000|2022-04-07 17:43:30|||||||||17
1649353420000|2022-04-07 17:43:40|13218.4|13203.4|13220.3|13205.3|13220.3|13205.3|13217.4|13202.4|8
1649353430000|2022-04-07 17:43:50|13219.8|13204.8|13221.8|13206.8|13221.8|13206.8|13219.8|13204.8|7
1649353440000|2022-04-07 17:44:00|13221.9|13206.9|13221.8|13206.8|13221.9|13206.9|13221.8|13206.8|1
1649353450000|2022-04-07 17:44:10|13222.1|13207.1|13216.4|13201.4|13223.7|13208.7|13216.4|13201.4|71
1649353460000|2022-04-07 17:44:20|13216.7|13201.7|13217.1|13202.1|13217.1|13202.1|13216.1|13201.1|2
1649353470000|2022-04-07 17:44:30|13217.4|13202.4|13217.4|13202.4|13217.4|13202.4|13217.4|13202.4|3
1649353480000|2022-04-07 17:44:40|13218.5|13203.5|13221.2|13206.2|13221.2|13206.2|13218.5|13203.5|13
1649353490000|2022-04-07 17:44:50|13222.3|13207.3|13222.7|13207.7|13222.7|13207.7|13222.3|13207.3|1
1649353500000|2022-04-07 17:45:00|13221.8|13206.8|13221.2|13206.2|13221.8|13206.8|13219.9|13204.9|27
1649353510000|2022-04-07 17:45:10|13221.6|13206.6|13221.6|13206.6|13221.6|13206.6|13221.6|13206.6|3
1649353520000|2022-04-07 17:45:20|13221.9|13206.9|13221.6|13206.6|13221.9|13206.9|13221.6|13206.6|1
1649353530000|2022-04-07 17:45:30|13219.3|13204.3|13216.8|13201.8|13219.3|13204.3|13216.8|13201.8|1
1649353540000|2022-04-07 17:45:40|13217.6|13202.6|13217.6|13202.6|13217.6|13202.6|13217.6|13202.6|0
1649353550000|2022-04-07 17:45:50|13217.9|13202.9|13217.2|13202.2|13217.9|13202.9|13217.2|13202.2|4
1649353560000|2022-04-07 17:46:00|13217.9|13202.9|13216.6|13201.6|13217.9|13202.9|13216.6|13201.6|1
1649353570000|2022-04-07 17:46:10|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|10
1649353590000|2022-04-07 17:46:30|||||||||1
1649353600000|2022-04-07 17:46:40|||||||||1
1649353610000|2022-04-07 17:46:50|||||||||9
1649353620000|2022-04-07 17:47:00|13214.8|13199.8|13214.8|13199.8|13214.8|13199.8|13214.8|13199.8|5
1649353640000|2022-04-07 17:47:20|13211.8|13196.8|13210.3|13195.3|13211.8|13196.8|13210.1|13195.1|5
1649353650000|2022-04-07 17:47:30|13211.1|13196.1|13206.9|13191.9|13211.1|13196.1|13206.9|13191.9|1
1649353660000|2022-04-07 17:47:40|13207.1|13192.1|13206.4|13191.4|13207.4|13192.4|13206.4|13191.4|9
1649353670000|2022-04-07 17:47:50|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|8
1649353680000|2022-04-07 17:48:00|13208.9|13193.9|13207.4|13192.4|13208.9|13193.9|13207.4|13192.4|3
1649353690000|2022-04-07 17:48:10|13207.1|13192.1|13206.9|13191.9|13207.1|13192.1|13206.9|13191.9|1
1649353710000|2022-04-07 17:48:30|||||||||10
1649353720000|2022-04-07 17:48:40|||||||||1
1649353730000|2022-04-07 17:48:50|13207.1|13192.1|13206.4|13191.4|13207.8|13192.8|13206.3|13191.3|4
1649353740000|2022-04-07 17:49:00|13205.9|13190.9|13207.2|13192.2|13207.7|13192.7|13205.9|13190.9|22
1649353750000|2022-04-07 17:49:10|13206.1|13191.1|13198.8|13183.8|13206.1|13191.1|13194.7|13179.7|53
1649353760000|2022-04-07 17:49:20|13199.4|13184.4|13197.5|13182.5|13199.6|13184.6|13196.9|13181.9|6
1649353770000|2022-04-07 17:49:30|13197.9|13182.9|13190.4|13175.4|13197.9|13182.9|13189|13174|57
1649353780000|2022-04-07 17:49:40|13187.8|13172.8|13187.5|13172.5|13190.4|13175.4|13186.9|13171.9|3
1649353790000|2022-04-07 17:49:50|13188.2|13173.2|13184.7|13169.7|13188.2|13173.2|13183.9|13168.9|42
1649353800000|2022-04-07 17:50:00|13184.5|13169.5|13188|13173|13188.3|13173.3|13183.4|13168.4|40
1649353810000|2022-04-07 17:50:10|13188.4|13173.4|13188.4|13173.4|13188.4|13173.4|13187.3|13172.3|21
1649353820000|2022-04-07 17:50:20|13187.9|13172.9|13188.9|13173.9|13188.9|13173.9|13187.9|13172.9|10
1649353830000|2022-04-07 17:50:30|||||||||1
1649353840000|2022-04-07 17:50:40|13199|13184|13194.5|13179.5|13199|13184|13193.4|13178.4|26
1649353850000|2022-04-07 17:50:50|13192.4|13177.4|13192.4|13177.4|13192.4|13177.4|13192.4|13177.4|3
1649353860000|2022-04-07 17:51:00|13192.1|13177.1|13188.9|13173.9|13192.1|13177.1|13187.4|13172.4|40
1649353880000|2022-04-07 17:51:20|13188.2|13173.2|13188.9|13173.9|13188.9|13173.9|13187.9|13172.9|15
1649353890000|2022-04-07 17:51:30|13188.2|13173.2|13188.4|13173.4|13188.4|13173.4|13187.9|13172.9|1
1649353900000|2022-04-07 17:51:40|13188.9|13173.9|13186.4|13171.4|13190|13175|13184.9|13169.9|13
1649353910000|2022-04-07 17:51:50|13186.5|13171.5|13187.2|13172.2|13187.2|13172.2|13186.4|13171.4|27
1649353920000|2022-04-07 17:52:00|13187.7|13172.7|13190.5|13175.5|13191.8|13176.8|13187.7|13172.7|11
1649353930000|2022-04-07 17:52:10|13191.7|13176.7|13194.7|13179.7|13195.2|13180.2|13191.7|13176.7|11
1649353940000|2022-04-07 17:52:20|13195.2|13180.2|13196.3|13181.3|13197.2|13182.2|13195.2|13180.2|6
1649353950000|2022-04-07 17:52:30|13196.7|13181.7|13195.7|13180.7|13197.4|13182.4|13193.7|13178.7|4
1649353960000|2022-04-07 17:52:40|13194.2|13179.2|13193.2|13178.2|13196.2|13181.2|13193.2|13178.2|8
1649353970000|2022-04-07 17:52:50|13192.9|13177.9|13192.4|13177.4|13193.6|13178.6|13191.1|13176.1|21
1649353980000|2022-04-07 17:53:00|13192.8|13177.8|13197.8|13182.8|13197.8|13182.8|13192.8|13177.8|31
1649353990000|2022-04-07 17:53:10|13195.8|13180.8|13196.3|13181.3|13198.3|13183.3|13195.8|13180.8|20
1649354000000|2022-04-07 17:53:20|13198.3|13183.3|13198.6|13183.6|13198.6|13183.6|13197.8|13182.8|7
1649354010000|2022-04-07 17:53:30|13196.1|13181.1|13198.6|13183.6|13198.6|13183.6|13196.1|13181.1|5
1649354020000|2022-04-07 17:53:40|13196.1|13181.1|13195.7|13180.7|13196.5|13181.5|13195.7|13180.7|36
1649354030000|2022-04-07 17:53:50|13196.8|13181.8|13199.7|13184.7|13199.7|13184.7|13196.8|13181.8|5
1649354040000|2022-04-07 17:54:00|13199.8|13184.8|13201.7|13186.7|13201.7|13186.7|13199.7|13184.7|23
1649354050000|2022-04-07 17:54:10|13202.5|13187.5|13202.5|13187.5|13202.5|13187.5|13202.5|13187.5|9
1649354060000|2022-04-07 17:54:20|13202.9|13187.9|13200.4|13185.4|13202.9|13187.9|13200.1|13185.1|11
1649354070000|2022-04-07 17:54:30|13200.7|13185.7|13199.4|13184.4|13200.7|13185.7|13199.4|13184.4|42
1649354080000|2022-04-07 17:54:40|13199|13184|13196.6|13181.6|13199|13184|13196.6|13181.6|3
1649354090000|2022-04-07 17:54:50|13197|13182|13196.5|13181.5|13197.6|13182.6|13196.5|13181.5|12
1649354100000|2022-04-07 17:55:00|13196.1|13181.1|13195|13180|13197.1|13182.1|13195|13180|6
1649354110000|2022-04-07 17:55:10|13194.9|13179.9|13196.2|13181.2|13196.2|13181.2|13194.5|13179.5|18
1649354120000|2022-04-07 17:55:20|13196.1|13181.1|13196.2|13181.2|13196.6|13181.6|13196.1|13181.1|9
1649354130000|2022-04-07 17:55:30|13195.9|13180.9|13195.5|13180.5|13195.9|13180.9|13195.5|13180.5|6
1649354150000|2022-04-07 17:55:50|13195.9|13180.9|13196.6|13181.6|13197.9|13182.9|13195.9|13180.9|17
1649354160000|2022-04-07 17:56:00|13196.2|13181.2|13194.6|13179.6|13196.6|13181.6|13194.6|13179.6|18
1649354170000|2022-04-07 17:56:10|13196.7|13181.7|13197.1|13182.1|13197.1|13182.1|13196.2|13181.2|41
1649354180000|2022-04-07 17:56:20|13197.9|13182.9|13197.9|13182.9|13197.9|13182.9|13197.9|13182.9|9
1649354190000|2022-04-07 17:56:30|13199|13184|13198.1|13183.1|13199.9|13184.9|13198.1|13183.1|25
1649354200000|2022-04-07 17:56:40|13198.5|13183.5|13198|13183|13198.5|13183.5|13198|13183|5
1649354210000|2022-04-07 17:56:50|13197.5|13182.5|13197.9|13182.9|13197.9|13182.9|13197.5|13182.5|2
1649354220000|2022-04-07 17:57:00|13197.5|13182.5|13196|13181|13197.6|13182.6|13195.6|13180.6|15
1649354230000|2022-04-07 17:57:10|13195.6|13180.6|13195|13180|13195.6|13180.6|13195|13180|6
1649354240000|2022-04-07 17:57:20|13193.9|13178.9|13193.9|13178.9|13194.2|13179.2|13193.9|13178.9|7
1649354250000|2022-04-07 17:57:30|13193.4|13178.4|13193.4|13178.4|13193.4|13178.4|13193.4|13178.4|8
1649354260000|2022-04-07 17:57:40|13194.1|13179.1|13197.6|13182.6|13197.6|13182.6|13194.1|13179.1|16
1649354270000|2022-04-07 17:57:50|13196.9|13181.9|13197.1|13182.1|13197.2|13182.2|13193.6|13178.6|17
1649354290000|2022-04-07 17:58:10|13195.6|13180.6|13195.9|13180.9|13195.9|13180.9|13195.5|13180.5|5
1649354310000|2022-04-07 17:58:30|13196.6|13181.6|13196.2|13181.2|13196.6|13181.6|13196.1|13181.1|4
1649354320000|2022-04-07 17:58:40|||||||||3
1649354330000|2022-04-07 17:58:50|13195.7|13180.7|13194.7|13179.7|13195.7|13180.7|13194.7|13179.7|7
1649354340000|2022-04-07 17:59:00|13195.1|13180.1|13197.8|13182.8|13198.1|13183.1|13195.1|13180.1|5
1649354350000|2022-04-07 17:59:10|13197.6|13182.6|13197.6|13182.6|13197.6|13182.6|13197.6|13182.6|2
1649354360000|2022-04-07 17:59:20|13196.1|13181.1|13196.1|13181.1|13196.1|13181.1|13196.1|13181.1|0
1649354370000|2022-04-07 17:59:30|13195.6|13180.6|13195.6|13180.6|13195.6|13180.6|13195.6|13180.6|4
1649354380000|2022-04-07 17:59:40|13196.9|13181.9|13197.1|13182.1|13197.6|13182.6|13196.9|13181.9|14
1649354390000|2022-04-07 17:59:50|13197.6|13182.6|13197.4|13182.4|13197.9|13182.9|13197.4|13182.4|7
1649354400000|2022-04-07 18:00:00|13197|13182|13196.6|13181.6|13197.4|13182.4|13196.6|13181.6|14
1649354410000|2022-04-07 18:00:10|13195.9|13180.9|13196.2|13181.2|13196.4|13181.4|13195.9|13180.9|11
1649354420000|2022-04-07 18:00:20|13195.7|13180.7|13195.5|13180.5|13196.4|13181.4|13195.5|13180.5|19
1649354430000|2022-04-07 18:00:30|13196|13181|13198.4|13183.4|13198.5|13183.5|13196|13181|7
1649354440000|2022-04-07 18:00:40|13197.2|13182.2|13197.5|13182.5|13198|13183|13197.2|13182.2|4
1649354450000|2022-04-07 18:00:50|13197.6|13182.6|13198.9|13183.9|13198.9|13183.9|13197.6|13182.6|0
1649354460000|2022-04-07 18:01:00|13199|13184|13200.4|13185.4|13201.4|13186.4|13198|13183|6
1649354470000|2022-04-07 18:01:10|13199.9|13184.9|13197.9|13182.9|13199.9|13184.9|13197|13182|12
1649354480000|2022-04-07 18:01:20|13197.5|13182.5|13199.4|13184.4|13199.4|13184.4|13196.9|13181.9|11
1649354490000|2022-04-07 18:01:30|13199.3|13184.3|13200.1|13185.1|13201.6|13186.6|13199.3|13184.3|3
1649354500000|2022-04-07 18:01:40|13200.5|13185.5|13200.5|13185.5|13200.5|13185.5|13200.5|13185.5|9
1649354510000|2022-04-07 18:01:50|13199.7|13184.7|13198|13183|13200.5|13185.5|13198|13183|8
1649354520000|2022-04-07 18:02:00|13199.1|13184.1|13199.1|13184.1|13199.1|13184.1|13199.1|13184.1|6
1649354530000|2022-04-07 18:02:10|13199.6|13184.6|13201.5|13186.5|13201.6|13186.6|13199.1|13184.1|20
1649354540000|2022-04-07 18:02:20|13201.9|13186.9|13201.4|13186.4|13201.9|13186.9|13201.3|13186.3|17
1649354550000|2022-04-07 18:02:30|13201.3|13186.3|13201.3|13186.3|13201.3|13186.3|13200.8|13185.8|8
1649354560000|2022-04-07 18:02:40|13201.1|13186.1|13201.9|13186.9|13201.9|13186.9|13200.5|13185.5|9
1649354570000|2022-04-07 18:02:50|13201.8|13186.8|13196.6|13181.6|13201.8|13186.8|13196.6|13181.6|34
1649354580000|2022-04-07 18:03:00|13197.9|13182.9|13197.4|13182.4|13199.5|13184.5|13192|13177|26
1649354590000|2022-04-07 18:03:10|13196.5|13181.5|13194.5|13179.5|13196.5|13181.5|13194.5|13179.5|0
1649354600000|2022-04-07 18:03:20|13193.5|13178.5|13188.1|13173.1|13195|13180|13188.1|13173.1|37
1649354610000|2022-04-07 18:03:30|13188.5|13173.5|13189|13174|13189|13174|13188.5|13173.5|5
1649354620000|2022-04-07 18:03:40|13188.5|13173.5|13188.5|13173.5|13188.5|13173.5|13188.5|13173.5|4
1649354630000|2022-04-07 18:03:50|13188|13173|13187.4|13172.4|13188|13173|13187|13172|24
1649354640000|2022-04-07 18:04:00|13186.9|13171.9|13186.5|13171.5|13186.9|13171.9|13186.5|13171.5|28
1649354650000|2022-04-07 18:04:10|||||||||27
1649354660000|2022-04-07 18:04:20|13187|13172|13183.6|13168.6|13189.2|13174.2|13183.6|13168.6|100
1649354670000|2022-04-07 18:04:30|13183.3|13168.3|13186.5|13171.5|13186.5|13171.5|13183.3|13168.3|18
1649354680000|2022-04-07 18:04:40|13186.2|13171.2|13187|13172|13187.4|13172.4|13186.2|13171.2|83
1649354690000|2022-04-07 18:04:50|13187.4|13172.4|13186.8|13171.8|13187.4|13172.4|13184.8|13169.8|71
1649354700000|2022-04-07 18:05:00|13186|13171|13186.8|13171.8|13189.3|13174.3|13186|13171|22
1649354710000|2022-04-07 18:05:10|13187.1|13172.1|13187.7|13172.7|13187.7|13172.7|13186.9|13171.9|19
1649354720000|2022-04-07 18:05:20|13186.4|13171.4|13185.2|13170.2|13186.4|13171.4|13185.2|13170.2|17
1649354730000|2022-04-07 18:05:30|13184.8|13169.8|13184.4|13169.4|13184.8|13169.8|13184.4|13169.4|5
1649354740000|2022-04-07 18:05:40|13185.4|13170.4|13183.1|13168.1|13185.4|13170.4|13183|13168|15
1649354750000|2022-04-07 18:05:50|13183.9|13168.9|13181.9|13166.9|13183.9|13168.9|13181.5|13166.5|7
1649354760000|2022-04-07 18:06:00|13181|13166|13182.3|13167.3|13185.6|13170.6|13181|13166|22
1649354770000|2022-04-07 18:06:10|13181.9|13166.9|13177|13162|13181.9|13166.9|13176.8|13161.8|24
1649354780000|2022-04-07 18:06:20|13176.6|13161.6|13175.7|13160.7|13176.6|13161.6|13175.3|13160.3|22
1649354790000|2022-04-07 18:06:30|13174.2|13159.2|13175.7|13160.7|13176.2|13161.2|13174.2|13159.2|39
1649354800000|2022-04-07 18:06:40|13176.1|13161.1|13174.6|13159.6|13178.6|13163.6|13174.6|13159.6|39
1649354810000|2022-04-07 18:06:50|13175.6|13160.6|13175.4|13160.4|13176.4|13161.4|13174.9|13159.9|22
1649354820000|2022-04-07 18:07:00|13175.9|13160.9|13176|13161|13176.5|13161.5|13175.9|13160.9|14
1649354830000|2022-04-07 18:07:10|13175.6|13160.6|13174.4|13159.4|13177.9|13162.9|13174.4|13159.4|56
1649354840000|2022-04-07 18:07:20|13174|13159|13168.9|13153.9|13174.6|13159.6|13168.9|13153.9|46
1649354850000|2022-04-07 18:07:30|13169.2|13154.2|13169.6|13154.6|13170.4|13155.4|13169.2|13154.2|52
1649354860000|2022-04-07 18:07:40|13169.4|13154.4|13169.3|13154.3|13169.9|13154.9|13169.3|13154.3|31
1649354870000|2022-04-07 18:07:50|13169.5|13154.5|13171.8|13156.8|13171.8|13156.8|13169.5|13154.5|13
1649354880000|2022-04-07 18:08:00|13171.7|13156.7|13171.4|13156.4|13171.9|13156.9|13171.3|13156.3|16
1649354890000|2022-04-07 18:08:10|13171.6|13156.6|13169.9|13154.9|13171.6|13156.6|13168.9|13153.9|22
1649354900000|2022-04-07 18:08:20|13170.2|13155.2|13169.4|13154.4|13170.6|13155.6|13169.4|13154.4|12
1649354910000|2022-04-07 18:08:30|13177.6|13162.6|13178.2|13163.2|13178.2|13163.2|13176.2|13161.2|15
1649354920000|2022-04-07 18:08:40|13177.3|13162.3|13172.7|13157.7|13177.5|13162.5|13169|13154|31
1649354930000|2022-04-07 18:08:50|13172.5|13157.5|13176.3|13161.3|13177.7|13162.7|13172.5|13157.5|15
1649354940000|2022-04-07 18:09:00|13175.2|13160.2|13175.6|13160.6|13179.2|13164.2|13175.2|13160.2|53
1649354950000|2022-04-07 18:09:10|13175.2|13160.2|13168.7|13153.7|13175.6|13160.6|13166.1|13151.1|49
1649354960000|2022-04-07 18:09:20|13169|13154|13160.1|13145.1|13169|13154|13160.1|13145.1|3
1649354970000|2022-04-07 18:09:30|13160.5|13145.5|13158.7|13143.7|13160.5|13145.5|13158.7|13143.7|12
1649354980000|2022-04-07 18:09:40|13159|13144|13157.2|13142.2|13161.8|13146.8|13157.1|13142.1|11
1649354990000|2022-04-07 18:09:50|13158.6|13143.6|13162.6|13147.6|13162.6|13147.6|13158.2|13143.2|31
1649355000000|2022-04-07 18:10:00|13163.8|13148.8|13161.4|13146.4|13165.3|13150.3|13159.3|13144.3|23
1649355010000|2022-04-07 18:10:10|13162.2|13147.2|13159.2|13144.2|13162.2|13147.2|13158.3|13143.3|16
1649355020000|2022-04-07 18:10:20|13159.1|13144.1|13158.3|13143.3|13159.6|13144.6|13158.3|13143.3|14
1649355030000|2022-04-07 18:10:30|13158.2|13143.2|13157.3|13142.3|13158.9|13143.9|13157.2|13142.2|18
1649355040000|2022-04-07 18:10:40|13157.4|13142.4|13157.8|13142.8|13158.5|13143.5|13157.4|13142.4|16
1649355050000|2022-04-07 18:10:50|13158.2|13143.2|13161.1|13146.1|13161.1|13146.1|13158.2|13143.2|16
1649355060000|2022-04-07 18:11:00|13160.7|13145.7|13161.7|13146.7|13162.7|13147.7|13159.6|13144.6|27
1649355070000|2022-04-07 18:11:10|13163.6|13148.6|13160.7|13145.7|13164.1|13149.1|13160.3|13145.3|12
1649355080000|2022-04-07 18:11:20|13159.8|13144.8|13159.8|13144.8|13162.8|13147.8|13158.8|13143.8|36
1649355090000|2022-04-07 18:11:30|13160.2|13145.2|13158.9|13143.9|13160.2|13145.2|13158.9|13143.9|20
1649355100000|2022-04-07 18:11:40|13158.6|13143.6|13161.8|13146.8|13161.8|13146.8|13158.2|13143.2|32
1649355110000|2022-04-07 18:11:50|13162.2|13147.2|13163.6|13148.6|13164.5|13149.5|13162.2|13147.2|11
1649355120000|2022-04-07 18:12:00|13161.7|13146.7|13167.9|13152.9|13172.8|13157.8|13161.7|13146.7|69
1649355130000|2022-04-07 18:12:10|13165.9|13150.9|13175.1|13160.1|13177.9|13162.9|13165.3|13150.3|36
1649355140000|2022-04-07 18:12:20|13174.9|13159.9|13199|13184|13201|13186|13174.9|13159.9|66
1649355150000|2022-04-07 18:12:30|13198.8|13183.8|13209.2|13184.2|13213.3|13194.2|13194.7|13175.8|85
1649355160000|2022-04-07 18:12:40|13209.3|13184.3|13207.8|13192.8|13209.3|13192.8|13203.2|13184.2|20
1649355170000|2022-04-07 18:12:50|13207.4|13192.4|13186|13171|13207.4|13192.4|13185.2|13170.2|24
1649355180000|2022-04-07 18:13:00|13188.2|13173.2|13200.4|13185.4|13200.4|13185.4|13188.2|13173.2|26
1649355190000|2022-04-07 18:13:10|13200|13185|13194.5|13179.5|13217.5|13202.5|13194|13179|66
1649355200000|2022-04-07 18:13:20|13194.1|13179.1|13193.8|13178.8|13194.1|13179.1|13190.2|13175.2|33
1649355210000|2022-04-07 18:13:30|13192.3|13177.3|13197.4|13182.4|13197.4|13182.4|13192|13177|26
1649355220000|2022-04-07 18:13:40|13197.8|13182.8|13189.4|13174.4|13197.8|13182.8|13189.3|13174.3|17
1649355230000|2022-04-07 18:13:50|13189.8|13174.8|13196.4|13181.4|13196.9|13181.9|13185.6|13170.6|96
1649355240000|2022-04-07 18:14:00|13196.6|13181.6|13180.5|13165.5|13197.3|13182.3|13179.8|13164.8|229
1649355250000|2022-04-07 18:14:10|13180.6|13165.6|13180.5|13165.5|13185|13170|13177.3|13162.3|91
1649355260000|2022-04-07 18:14:20|13180.3|13165.3|13183|13168|13185.9|13170.9|13176.5|13161.5|119
1649355270000|2022-04-07 18:14:30|13183.3|13168.3|13198.3|13183.3|13206.2|13188.1|13180.1|13165.1|234
1649355280000|2022-04-07 18:14:40|13198|13183|13202.7|13187.7|13205.2|13190.2|13196.6|13181.6|144
1649355290000|2022-04-07 18:14:50|13202.4|13187.4|13206.4|13191.4|13206.6|13191.6|13197.3|13182.3|151
1649355300000|2022-04-07 18:15:00|13206.9|13191.9|13204|13189|13213.6|13198.6|13204|13189|65
1649355310000|2022-04-07 18:15:10|13203.8|13188.8|13203.5|13188.5|13205|13190|13203.5|13188.5|53
1649355320000|2022-04-07 18:15:20|13205.5|13190.5|13206.6|13191.6|13210.1|13195.1|13203.6|13188.6|113
1649355330000|2022-04-07 18:15:30|13206.8|13191.8|13209.5|13194.5|13209.5|13194.5|13204.5|13189.5|6
1649355340000|2022-04-07 18:15:40|13208.4|13193.4|13206.4|13191.4|13208.4|13193.4|13202.4|13187.4|3
1649355350000|2022-04-07 18:15:50|13206.3|13191.3|13205.6|13180.6|13211.9|13193.9|13205.6|13174.4|23
1649355360000|2022-04-07 18:16:00|13205.5|13180.5|13206|13191|13207.2|13192.2|13205.1|13180.5|8
1649355370000|2022-04-07 18:16:10|13206.1|13191.1|13203.5|13188.5|13210|13195|13203.2|13188.2|4
1649355380000|2022-04-07 18:16:20|13203.9|13188.9|13223.2|13185.7|13223.2|13189.7|13203.9|13180.3|57
1649355390000|2022-04-07 18:16:30|13224|13186.5|13211.5|13196.5|13224|13198.5|13210.5|13186.5|3
1649355400000|2022-04-07 18:16:40|13210.4|13195.4|13206|13191|13210.4|13195.4|13206|13191|3
1649355410000|2022-04-07 18:16:50|13206.6|13191.6|13207.4|13192.4|13207.4|13192.4|13206.6|13191.6|3
1649355420000|2022-04-07 18:17:00|13206.9|13191.9|13205|13190|13206.9|13191.9|13200.4|13185.4|3
1649355430000|2022-04-07 18:17:10|13204|13189|13203.4|13188.4|13204|13189|13199.4|13184.4|1
1649355440000|2022-04-07 18:17:20|13204.5|13189.5|13204.2|13189.2|13204.5|13189.5|13204.1|13189.1|2
1649355450000|2022-04-07 18:17:30|13204.6|13189.6|13206.5|13191.5|13207.9|13192.9|13204|13189|2
1649355460000|2022-04-07 18:17:40|13206.4|13191.4|13203.9|13188.9|13207.2|13192.2|13203.9|13188.9|8
1649355470000|2022-04-07 18:17:50|13204.4|13189.4|13210.1|13195.1|13210.1|13195.1|13204.4|13189.4|5
1649355480000|2022-04-07 18:18:00|13209|13194|13201.2|13176.2|13209.4|13194.4|13201.2|13168.2|3
1649355490000|2022-04-07 18:18:10|13202.1|13177.1|13202.2|13177.2|13202.2|13177.2|13201.6|13176.6|0
1649355500000|2022-04-07 18:18:20|13198.1|13183.1|13198.1|13183.1|13198.1|13183.1|13198.1|13183.1|0
1649355510000|2022-04-07 18:18:30|13197.3|13182.3|13201.8|13186.8|13207.8|13192.8|13197.3|13180.1|5
1649355520000|2022-04-07 18:18:40|13202.3|13187.3|13209.3|13184.3|13209.3|13187.6|13202.3|13182.7|0
1649355530000|2022-04-07 18:18:50|13204.9|13189.9|13207.3|13192.3|13210.5|13195.5|13204.9|13189.9|1
1649355540000|2022-04-07 18:19:00|13207.5|13192.5|13210.1|13195.1|13210.5|13195.5|13207.5|13192.5|3
1649355550000|2022-04-07 18:19:10|13210.2|13195.2|13211|13196|13214.2|13199.2|13209.7|13194.7|9
1649355560000|2022-04-07 18:19:20|13211.2|13196.2|13211.6|13196.6|13215|13200|13211.2|13196.2|1
1649355580000|2022-04-07 18:19:40|13212.2|13197.2|13207.1|13192.1|13217.4|13197.2|13207|13192|3
1649355590000|2022-04-07 18:19:50|13207.5|13192.5|13206.2|13191.2|13207.5|13192.5|13205.1|13190.1|4
1649355600000|2022-04-07 18:20:00|13205.1|13190.1|13205.1|13190.1|13205.1|13190.1|13205.1|13190.1|0
1649379600000|2022-04-08 01:00:00|13207.3|13192.3|13210.5|13185.5|13210.5|13192.3|13197|13182|11
1649379610000|2022-04-08 01:00:10|13210.4|13185.4|13225|13187.5|13225|13194.6|13205.2|13185.4|17
1649379620000|2022-04-08 01:00:20|13225.8|13188.3|13217.9|13192.9|13226.2|13195.3|13217.9|13188.2|14
1649379630000|2022-04-08 01:00:30|13213.4|13198.4|13216.3|13201.3|13216.3|13201.3|13213.4|13198.4|0
1649379640000|2022-04-08 01:00:40|13216.4|13201.4|13221.7|13206.7|13221.7|13206.7|13216.4|13201.4|19
1649379650000|2022-04-08 01:00:50|13222.1|13207.1|13218|13203|13226.4|13207.7|13218|13197.8|4
1649379660000|2022-04-08 01:01:00|13217.6|13202.6|13214.7|13199.7|13218.1|13203.1|13214|13199|6
1649379670000|2022-04-08 01:01:10|13214.1|13199.1|13211.3|13196.3|13221.9|13206.9|13211.3|13194.4|13
1649379680000|2022-04-08 01:01:20|13210.9|13195.9|13214.4|13199.4|13214.4|13199.4|13207.5|13192.5|9
1649379690000|2022-04-08 01:01:30|13214.3|13199.3|13210|13195|13214.3|13199.3|13209.7|13194.7|4
1649379700000|2022-04-08 01:01:40|13209.7|13194.7|13209.7|13194.7|13209.7|13194.7|13209.7|13194.7|0
1649379710000|2022-04-08 01:01:50|13210.5|13195.5|13214.3|13199.3|13214.3|13199.3|13210.5|13195.5|0
1649379730000|2022-04-08 01:02:10|13214.6|13199.6|13228.9|13191.4|13228.9|13199.6|13213|13191.4|0
1649379740000|2022-04-08 01:02:20|13222.4|13197.4|13224.7|13199.7|13228.9|13199.7|13222.4|13191.4|0
1649379750000|2022-04-08 01:02:30|13217.1|13202.1|13225.3|13200.3|13225.3|13205.5|13214.6|13199.5|2
1649379760000|2022-04-08 01:02:40|13224.5|13199.5|13223.7|13208.7|13224.5|13208.7|13223.7|13199.5|0
1649379780000|2022-04-08 01:03:00|13223.5|13208.5|13220.8|13205.8|13223.5|13208.5|13220.8|13205.8|0
1649379790000|2022-04-08 01:03:10|13218.2|13203.2|13224.7|13199.7|13224.7|13203.2|13218.2|13199.7|0
1649379800000|2022-04-08 01:03:20|13224.5|13199.5|13220.5|13205.5|13224.5|13206.5|13220.5|13199.5|0
1649379820000|2022-04-08 01:03:40|13219.3|13204.3|13222.2|13197.2|13222.2|13204.3|13213.7|13194.5|1
1649379830000|2022-04-08 01:03:50|13221.7|13196.7|13221.7|13196.7|13221.7|13196.7|13221.7|13196.7|0
1649379840000|2022-04-08 01:04:00|13221.9|13196.9|13222.7|13197.7|13222.7|13197.7|13221.9|13196.9|0
1649379850000|2022-04-08 01:04:10|13223|13198|13223|13198|13223|13198|13223|13198|0
1649379860000|2022-04-08 01:04:20|13218.7|13203.7|13218.7|13203.7|13218.7|13203.7|13218.7|13203.7|0
1649379880000|2022-04-08 01:04:40|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|0
1649379900000|2022-04-08 01:05:00|13216.1|13201.1|13214.1|13199.1|13218.6|13203.6|13214.1|13199.1|2
1649379910000|2022-04-08 01:05:10|13213.2|13198.2|13211.1|13196.1|13213.2|13198.2|13210.6|13195.6|1
1649379930000|2022-04-08 01:05:30|13214.1|13199.1|13219.2|13194.2|13219.2|13199.1|13213.9|13194.2|1
1649379940000|2022-04-08 01:05:40|13220.4|13195.4|13221.2|13196.2|13221.2|13196.2|13220.4|13195.4|0
1649379950000|2022-04-08 01:05:50|13223.4|13198.4|13223.1|13198.1|13225.5|13206.8|13219.3|13197.9|0
1649379960000|2022-04-08 01:06:00|13217.7|13202.7|13218.4|13203.4|13219.9|13204.9|13217.7|13202.7|0
1649379970000|2022-04-08 01:06:10|13218.3|13203.3|13218.7|13203.7|13218.7|13203.7|13217.9|13202.9|1
1649379990000|2022-04-08 01:06:30|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|0
1649380000000|2022-04-08 01:06:40|13219.8|13204.8|13219.2|13204.2|13220.2|13205.2|13219.2|13204.2|1
1649380010000|2022-04-08 01:06:50|||||||||1
1649380030000|2022-04-08 01:07:10|13219.1|13204.1|13224.2|13209.2|13224.2|13209.2|13219.1|13204.1|0
1649380050000|2022-04-08 01:07:30|13223.8|13208.8|13218|13203|13223.8|13208.8|13217.5|13202.5|2
1649380060000|2022-04-08 01:07:40|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|0
1649380080000|2022-04-08 01:08:00|13215.3|13200.3|13213.4|13198.4|13215.3|13200.3|13213.3|13198.3|2
1649380090000|2022-04-08 01:08:10|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|0
1649380120000|2022-04-08 01:08:40|13211.9|13196.9|13215.5|13200.5|13215.5|13200.5|13211.9|13196.9|1
1649380130000|2022-04-08 01:08:50|13214|13199|13213.3|13198.3|13214|13199|13213.3|13198.3|0
1649380140000|2022-04-08 01:09:00|13214|13199|13214|13199|13214|13199|13214|13199|0
1649380150000|2022-04-08 01:09:10|13214.4|13199.4|13214.5|13199.5|13214.5|13199.5|13214.4|13199.4|0
1649380160000|2022-04-08 01:09:20|13214.7|13199.7|13214.5|13199.5|13214.7|13199.7|13214.5|13199.5|0
1649380200000|2022-04-08 01:10:00|13213.3|13198.3|13210.3|13195.3|13213.3|13198.3|13210.3|13195.3|1
1649380210000|2022-04-08 01:10:10|13215|13200|13215|13200|13215|13200|13215|13200|1
1649380230000|2022-04-08 01:10:30|13215.3|13200.3|13215.7|13200.7|13215.7|13200.7|13215.3|13200.3|0
1649380240000|2022-04-08 01:10:40|13215|13200|13215|13200|13215|13200|13215|13200|0
1649380270000|2022-04-08 01:11:10|13214.9|13199.9|13214.5|13199.5|13214.9|13199.9|13210.3|13195.3|1
1649380300000|2022-04-08 01:11:40|13214.2|13199.2|13214.2|13199.2|13214.2|13199.2|13214.2|13199.2|0
1649380350000|2022-04-08 01:12:30|13214.3|13199.3|13212.8|13197.8|13214.3|13199.3|13212.8|13197.8|1
1649380360000|2022-04-08 01:12:40|13212.7|13197.7|13200.8|13185.8|13212.7|13197.7|13200.8|13185.8|2
1649380370000|2022-04-08 01:12:50|13199.8|13184.8|13197.8|13182.8|13199.8|13184.8|13197.8|13182.8|0
1649380380000|2022-04-08 01:13:00|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|1
1649380410000|2022-04-08 01:13:30|13198.6|13183.6|13198.6|13183.6|13198.6|13183.6|13198.6|13183.6|0
1649380420000|2022-04-08 01:13:40|13198.2|13183.2|13198.8|13183.8|13198.8|13183.8|13196.1|13181.1|2
1649380440000|2022-04-08 01:14:00|13199.9|13184.9|13200.1|13185.1|13200.1|13185.1|13199.9|13184.9|0
1649380470000|2022-04-08 01:14:30|13199.6|13184.6|13199.1|13184.1|13199.6|13184.6|13199.1|13184.1|1
1649380480000|2022-04-08 01:14:40|13198.8|13183.8|13201.3|13163.8|13201.3|13183.8|13191.2|13163.8|1
1649380490000|2022-04-08 01:14:50|13201.1|13163.6|13195.8|13170.8|13201.1|13170.8|13195.4|13163.2|0
1649380500000|2022-04-08 01:15:00|13196.9|13171.9|13191.9|13176.9|13196.9|13177.9|13191.9|13171.9|1
1649380520000|2022-04-08 01:15:20|13190.9|13175.9|13191.4|13176.4|13191.4|13176.4|13188.4|13173.4|0
1649380530000|2022-04-08 01:15:30|13191.3|13176.3|13191.5|13176.5|13204.9|13185.4|13191|13176|13
1649380540000|2022-04-08 01:15:40|13191.8|13176.8|13194.4|13179.4|13194.4|13179.4|13191.4|13176.4|1
1649380560000|2022-04-08 01:16:00|13195.9|13180.9|13196.1|13181.1|13196.3|13181.3|13195.9|13180.9|1
1649380570000|2022-04-08 01:16:10|13194.2|13179.2|13194.2|13179.2|13194.2|13179.2|13194.2|13179.2|1
1649380600000|2022-04-08 01:16:40|13191.7|13176.7|13191.7|13176.7|13191.7|13176.7|13191.7|13176.7|0
1649380610000|2022-04-08 01:16:50|13191|13176|13191|13176|13191|13176|13191|13176|0
1649380650000|2022-04-08 01:17:30|13190.7|13175.7|13189.3|13174.3|13190.7|13175.7|13189.3|13174.3|0
1649380670000|2022-04-08 01:17:50|13188.8|13173.8|13188.7|13173.7|13188.8|13173.8|13188.7|13173.7|1
1649380680000|2022-04-08 01:18:00|13188.3|13173.3|13180.2|13165.2|13188.3|13173.3|13180|13165|2
1649380690000|2022-04-08 01:18:10|13183.3|13168.3|13183.3|13168.3|13183.3|13168.3|13183.3|13168.3|1
1649380720000|2022-04-08 01:18:40|13184.3|13169.3|13184.3|13169.3|13184.3|13169.3|13184.3|13169.3|0
1649380730000|2022-04-08 01:18:50|13187|13172|13187|13172|13187|13172|13187|13172|1
1649380740000|2022-04-08 01:19:00|13189.6|13174.6|13189.6|13174.6|13189.6|13174.6|13189.6|13174.6|0
1649380800000|2022-04-08 01:20:00|13190|13175|13190.1|13175.1|13190.1|13175.1|13190|13175|1
1649380830000|2022-04-08 01:20:30|13189.8|13174.8|13189.1|13174.1|13190.1|13175.1|13189.1|13174.1|1
1649380840000|2022-04-08 01:20:40|13189|13174|13189|13174|13189|13174|13189|13174|0
1649380850000|2022-04-08 01:20:50|13189.5|13174.5|13189.5|13174.5|13189.5|13174.5|13189.5|13174.5|0
1649380860000|2022-04-08 01:21:00|13189|13174|13189|13174|13189|13174|13189|13174|0
1649380870000|2022-04-08 01:21:10|13189.4|13174.4|13177.9|13162.9|13189.4|13174.4|13177.9|13162.9|5
1649380880000|2022-04-08 01:21:20|13180.6|13165.6|13179.4|13164.4|13181.5|13166.5|13179.4|13164.4|2
1649380890000|2022-04-08 01:21:30|13178.7|13163.7|13181.2|13166.2|13181.2|13166.2|13178.7|13163.7|0
1649380900000|2022-04-08 01:21:40|13181.7|13166.7|13182.7|13167.7|13182.7|13167.7|13181.7|13166.7|0
1649380910000|2022-04-08 01:21:50|13183.2|13168.2|13183.2|13168.2|13183.2|13168.2|13183.2|13168.2|0
1649380940000|2022-04-08 01:22:20|13184|13169|13180.3|13165.3|13190.4|13169|13180.3|13165.3|0
1649380950000|2022-04-08 01:22:30|13177.9|13162.9|13176.9|13161.9|13177.9|13162.9|13176.9|13161.9|0
1649380960000|2022-04-08 01:22:40|13176.2|13161.2|13178.7|13163.7|13178.7|13163.7|13176.2|13161.2|1
1649380990000|2022-04-08 01:23:10|13179.4|13164.4|13179.4|13164.4|13179.4|13164.4|13179.4|13164.4|0
1649381020000|2022-04-08 01:23:40|13178.9|13163.9|13179.4|13164.4|13179.4|13164.4|13176.4|13161.4|1
1649381030000|2022-04-08 01:23:50|13178.3|13163.3|13173.6|13158.6|13178.3|13163.3|13173.6|13158.6|2
1649381040000|2022-04-08 01:24:00|13174|13159|13174|13159|13177.8|13162.8|13174|13159|5
1649381050000|2022-04-08 01:24:10|13174.3|13159.3|13174.5|13159.5|13174.9|13159.9|13174.3|13159.3|0
1649381060000|2022-04-08 01:24:20|13174.9|13159.9|13175.4|13160.4|13183|13168|13174.9|13159.9|6
1649381070000|2022-04-08 01:24:30|13173.8|13158.8|13173.8|13158.8|13173.8|13158.8|13173.8|13158.8|0
1649381080000|2022-04-08 01:24:40|13178.7|13163.7|13173.8|13158.8|13178.7|13163.7|13173.8|13158.8|0
1649381100000|2022-04-08 01:25:00|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|2
1649381110000|2022-04-08 01:25:10|||||||||1
1649381130000|2022-04-08 01:25:30|13180.9|13165.9|13180.2|13165.2|13187.4|13165.9|13180.2|13161.6|2
1649381140000|2022-04-08 01:25:40|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|0
1649381160000|2022-04-08 01:26:00|13188.5|13163.5|13181.3|13166.3|13188.9|13166.3|13181.3|13163.5|6
1649381170000|2022-04-08 01:26:10|13174.4|13159.4|13174|13159|13174.4|13159.4|13174|13159|0
1649381180000|2022-04-08 01:26:20|13174.4|13159.4|13174.4|13159.4|13174.4|13159.4|13174.4|13159.4|1
1649381200000|2022-04-08 01:26:40|13185.5|13160.5|13173.9|13158.9|13187.8|13162.8|13173.9|13158.9|3
1649381210000|2022-04-08 01:26:50|13173.4|13158.4|13173.4|13158.4|13173.4|13158.4|13173.4|13158.4|0
1649381220000|2022-04-08 01:27:00|||||||||1
1649381240000|2022-04-08 01:27:20|13175.3|13160.3|13174.7|13159.7|13182|13160.3|13169.8|13154.6|12
1649381250000|2022-04-08 01:27:30|13165.6|13150.6|13164.2|13149.2|13165.6|13150.6|13164.2|13149.2|1
1649381260000|2022-04-08 01:27:40|13164.6|13149.6|13164.8|13149.8|13185.2|13159.7|13164.6|13140.9|2
1649381270000|2022-04-08 01:27:50|||||||||1
1649381280000|2022-04-08 01:28:00|13172.6|13157.6|13174.3|13159.3|13184.8|13159.3|13172.6|13147.3|1
1649381290000|2022-04-08 01:28:10|13164.8|13149.8|13170.8|13155.8|13170.8|13155.8|13163.8|13148.8|5
1649381310000|2022-04-08 01:28:30|13172.4|13157.4|13171.9|13156.9|13172.4|13157.4|13171.9|13156.9|0
1649381320000|2022-04-08 01:28:40|13172.7|13157.7|13173.6|13158.6|13176.1|13161.1|13172.7|13157.7|0
1649381330000|2022-04-08 01:28:50|13173.9|13158.9|13172.4|13157.4|13173.9|13158.9|13166.2|13151.2|2
1649381340000|2022-04-08 01:29:00|13172|13157|13173.9|13158.9|13173.9|13158.9|13169.7|13154.7|0
1649381350000|2022-04-08 01:29:10|13173.2|13158.2|13169.7|13154.7|13173.2|13158.2|13169.7|13154.7|1
1649381370000|2022-04-08 01:29:30|13169.9|13154.9|13172.6|13157.6|13172.6|13157.6|13169.9|13154.9|0
1649381390000|2022-04-08 01:29:50|13173.7|13158.7|13174.7|13159.7|13177.9|13162.9|13173.7|13158.7|1
1649381400000|2022-04-08 01:30:00|13169.2|13154.2|13167.6|13152.6|13169.2|13154.2|13167.6|13152.6|0
1649381410000|2022-04-08 01:30:10|13167.2|13152.2|13167.2|13152.2|13167.2|13152.2|13167.2|13152.2|0
1649381460000|2022-04-08 01:31:00|13167.6|13152.6|13171.6|13156.6|13171.6|13156.6|13165.6|13150.6|3
1649381470000|2022-04-08 01:31:10|13170.5|13155.5|13172.1|13157.1|13172.1|13157.1|13167.1|13152.1|1
1649381480000|2022-04-08 01:31:20|13172.6|13157.6|13173.5|13158.5|13173.5|13158.5|13172.6|13157.6|0
1649381490000|2022-04-08 01:31:30|13173.4|13158.4|13173.4|13158.4|13173.4|13158.4|13173.4|13158.4|0
1649381500000|2022-04-08 01:31:40|13174.5|13159.5|13174.9|13159.9|13174.9|13159.9|13174.4|13159.4|8
1649381530000|2022-04-08 01:32:10|13175.3|13160.3|13175.3|13160.3|13175.3|13160.3|13175.3|13160.3|0
1649381550000|2022-04-08 01:32:30|13171.3|13156.3|13169.7|13154.7|13171.3|13156.3|13169.7|13154.7|0
1649381560000|2022-04-08 01:32:40|13168.9|13153.9|13168.9|13153.9|13168.9|13153.9|13168.9|13153.9|0
1649381620000|2022-04-08 01:33:40|13168.5|13153.5|13168.7|13153.7|13172.8|13157.8|13168.5|13153.5|21
1649381630000|2022-04-08 01:33:50|13169|13154|13173.2|13158.2|13173.2|13158.2|13169|13154|4
1649381640000|2022-04-08 01:34:00|13173.3|13158.3|13174.4|13159.4|13174.4|13159.4|13173.3|13158.3|0
1649381650000|2022-04-08 01:34:10|13172.9|13157.9|13173.7|13158.7|13173.7|13158.7|13172.9|13157.9|4
1649381670000|2022-04-08 01:34:30|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|0
1649381680000|2022-04-08 01:34:40|13174|13159|13173.9|13158.9|13174|13159|13173.9|13158.9|0
1649381690000|2022-04-08 01:34:50|13173.1|13158.1|13173.1|13158.1|13173.1|13158.1|13173.1|13158.1|1
1649381700000|2022-04-08 01:35:00|13168.2|13153.2|13172.7|13157.7|13172.7|13157.7|13168|13153|3
1649381710000|2022-04-08 01:35:10|13173.1|13158.1|13173.1|13158.1|13173.1|13158.1|13173.1|13158.1|11
1649381730000|2022-04-08 01:35:30|13173.5|13158.5|13174|13159|13174|13159|13173.5|13158.5|2
1649381740000|2022-04-08 01:35:40|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|1
1649381750000|2022-04-08 01:35:50|13174.6|13159.6|13174.6|13159.6|13174.6|13159.6|13174.6|13159.6|4
1649381760000|2022-04-08 01:36:00|||||||||2
1649381770000|2022-04-08 01:36:10|13175|13160|13175.4|13160.4|13175.4|13160.4|13171.5|13156.5|1
1649381820000|2022-04-08 01:37:00|13175.5|13160.5|13175.5|13160.5|13175.5|13160.5|13175.5|13160.5|0
1649381830000|2022-04-08 01:37:10|13175.4|13160.4|13175.4|13160.4|13175.4|13160.4|13175.4|13160.4|0
1649381840000|2022-04-08 01:37:20|13177.5|13162.5|13177.5|13162.5|13177.5|13162.5|13177.5|13162.5|0
1649381850000|2022-04-08 01:37:30|13173.5|13158.5|13166.9|13151.9|13173.5|13158.5|13166.9|13151.9|2
1649381860000|2022-04-08 01:37:40|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|0
1649381870000|2022-04-08 01:37:50|13166.8|13151.8|13166.4|13151.4|13166.8|13151.8|13166.4|13151.4|0
1649381880000|2022-04-08 01:38:00|||||||||1
1649381920000|2022-04-08 01:38:40|13166|13151|13166|13151|13166|13151|13164|13149|1
1649381930000|2022-04-08 01:38:50|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|0
1649381940000|2022-04-08 01:39:00|13166.4|13151.4|13166|13151|13166.4|13151.4|13166|13151|0
1649381980000|2022-04-08 01:39:40|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|0
1649382000000|2022-04-08 01:40:00|13164.9|13149.9|13169.4|13154.4|13169.4|13154.4|13164.8|13149.8|5
1649382010000|2022-04-08 01:40:10|13169.9|13154.9|13169.9|13154.9|13169.9|13154.9|13169.9|13154.9|0
1649382070000|2022-04-08 01:41:10|13166.9|13151.9|13174.4|13159.4|13174.4|13159.4|13166.9|13151.9|1
1649382080000|2022-04-08 01:41:20|13174.5|13159.5|13174.9|13159.9|13174.9|13159.9|13174.5|13159.5|0
1649382090000|2022-04-08 01:41:30|13173.6|13158.6|13176.4|13161.4|13176.4|13161.4|13173.6|13158.6|1
1649382150000|2022-04-08 01:42:30|13172.9|13157.9|13171.8|13156.8|13172.9|13157.9|13171.8|13156.8|0
1649382160000|2022-04-08 01:42:40|13171.4|13156.4|13173.9|13158.9|13174.4|13159.4|13171.4|13156.4|1
1649382170000|2022-04-08 01:42:50|13175.4|13160.4|13175.9|13160.9|13175.9|13160.9|13175.4|13160.4|0
1649382180000|2022-04-08 01:43:00|13176|13161|13176.4|13161.4|13176.4|13161.4|13176|13161|0
1649382190000|2022-04-08 01:43:10|13176.3|13161.3|13175.9|13160.9|13176.3|13161.3|13175.9|13160.9|0
1649382220000|2022-04-08 01:43:40|13176|13161|13173.3|13158.3|13176.4|13161.4|13172.4|13157.4|1
1649382240000|2022-04-08 01:44:00|13176.4|13161.4|13176.4|13161.4|13176.4|13161.4|13176.4|13161.4|0
1649382270000|2022-04-08 01:44:30|13176.9|13161.9|13176.9|13161.9|13176.9|13161.9|13176.9|13161.9|0
1649382300000|2022-04-08 01:45:00|13176.2|13161.2|13176.9|13161.9|13176.9|13161.9|13172.9|13157.9|2
1649382320000|2022-04-08 01:45:20|13177|13162|13177.4|13162.4|13177.4|13162.4|13177|13162|0
1649382350000|2022-04-08 01:45:50|13177.9|13162.9|13177.9|13162.9|13177.9|13162.9|13177.9|13162.9|0
1649382360000|2022-04-08 01:46:00|13177.1|13162.1|13177.1|13162.1|13177.1|13162.1|13177.1|13162.1|5
1649382370000|2022-04-08 01:46:10|13177|13162|13176.6|13161.6|13177|13162|13176.6|13161.6|0
1649382390000|2022-04-08 01:46:30|13177.1|13162.1|13177.1|13162.1|13177.1|13162.1|13177.1|13162.1|0
1649382400000|2022-04-08 01:46:40|13175.6|13160.6|13175.6|13160.6|13175.6|13160.6|13175.6|13160.6|6
1649382410000|2022-04-08 01:46:50|13175.1|13160.1|13175.1|13160.1|13175.1|13160.1|13175.1|13160.1|0
1649382450000|2022-04-08 01:47:30|13174.7|13159.7|13172.8|13157.8|13174.7|13159.7|13172.2|13157.2|1
1649382460000|2022-04-08 01:47:40|13174|13159|13174|13159|13174|13159|13174|13159|0
1649382480000|2022-04-08 01:48:00|13174.5|13159.5|13174.5|13159.5|13174.5|13159.5|13174.5|13159.5|0
1649382510000|2022-04-08 01:48:30|13174.3|13159.3|13174|13159|13174.3|13159.3|13174|13159|0
1649382520000|2022-04-08 01:48:40|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|0
1649382540000|2022-04-08 01:49:00|13173.9|13158.9|13173.9|13158.9|13173.9|13158.9|13173.9|13158.9|0
1649382550000|2022-04-08 01:49:10|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|0
1649382560000|2022-04-08 01:49:20|13173.9|13158.9|13174.2|13159.2|13174.4|13159.4|13173.9|13158.9|1
1649382570000|2022-04-08 01:49:30|13174.5|13159.5|13173.3|13158.3|13176|13161|13173.3|13158.3|0
1649382580000|2022-04-08 01:49:40|13173.8|13158.8|13174.3|13159.3|13174.3|13159.3|13173.8|13158.8|1
1649382590000|2022-04-08 01:49:50|13174.2|13159.2|13174.2|13159.2|13174.2|13159.2|13173.8|13158.8|0
1649382600000|2022-04-08 01:50:00|13173.8|13158.8|13173.4|13158.4|13173.8|13158.8|13172.8|13157.8|1
1649382610000|2022-04-08 01:50:10|13174.1|13159.1|13183.9|13158.9|13183.9|13162.6|13174.1|13158.9|0
1649382630000|2022-04-08 01:50:30|13184.3|13159.3|13184.3|13159.3|13184.3|13160.7|13175.7|13159.3|0
1649382640000|2022-04-08 01:50:40|13178.7|13163.7|13175.3|13160.3|13178.7|13163.7|13175.3|13160.3|0
1649382650000|2022-04-08 01:50:50|13178.3|13163.3|13178.3|13163.3|13178.3|13163.3|13178.3|13163.3|0
1649382660000|2022-04-08 01:51:00|13177.5|13162.5|13173.3|13158.3|13177.5|13162.5|13173.3|13158.3|0
1649382670000|2022-04-08 01:51:10|13173.1|13158.1|13172.3|13157.3|13173.1|13158.1|13172.3|13157.3|0
1649382680000|2022-04-08 01:51:20|13172.7|13157.7|13182.6|13157.6|13182.6|13162.3|13172.7|13157.6|1
1649382690000|2022-04-08 01:51:30|13183.7|13158.7|13185.7|13160.7|13185.7|13160.7|13183.7|13158.7|0
1649382700000|2022-04-08 01:51:40|13186.2|13161.2|13186.2|13161.2|13186.2|13161.2|13186.2|13161.2|0
1649382710000|2022-04-08 01:51:50|13186.7|13161.7|13187.1|13162.1|13187.1|13162.1|13186.7|13161.7|0
1649382720000|2022-04-08 01:52:00|13187.6|13162.6|13187.6|13162.6|13187.6|13162.6|13187.6|13162.6|0
1649382730000|2022-04-08 01:52:10|13187.2|13162.2|13187.2|13162.2|13187.2|13162.2|13187.2|13162.2|0
1649382750000|2022-04-08 01:52:30|13180.9|13165.9|13175.1|13160.1|13180.9|13165.9|13175.1|13160.1|0
1649382770000|2022-04-08 01:52:50|13175|13160|13172.6|13157.6|13175|13160|13172.6|13157.6|0
1649382800000|2022-04-08 01:53:20|13178|13163|13178|13163|13178|13163|13178|13163|1
1649382820000|2022-04-08 01:53:40|13177.6|13162.6|13177.6|13162.6|13177.6|13162.6|13177.6|13162.6|0
1649382860000|2022-04-08 01:54:20|13177.7|13162.7|13177.7|13162.7|13177.7|13162.7|13177.7|13162.7|0
1649382900000|2022-04-08 01:55:00|13175.2|13160.2|13172.7|13157.7|13175.2|13160.2|13172.7|13157.7|0
1649382910000|2022-04-08 01:55:10|13175.2|13160.2|13177.3|13162.3|13177.3|13162.3|13175.2|13160.2|1
1649382920000|2022-04-08 01:55:20|13177.6|13162.6|13177.6|13162.6|13177.6|13162.6|13177.6|13162.6|0
1649383040000|2022-04-08 01:57:20|13177.7|13162.7|13177.8|13162.8|13177.8|13162.8|13177.7|13162.7|0
1649383050000|2022-04-08 01:57:30|13177.1|13162.1|13179.8|13164.8|13179.8|13164.8|13176|13161|1
1649383100000|2022-04-08 01:58:20|13179.5|13164.5|13178.3|13163.3|13179.5|13164.5|13178.3|13163.3|1
1649383200000|2022-04-08 02:00:00|13178.1|13163.1|13177.7|13162.7|13178.1|13163.1|13177.7|13162.7|0
1649383220000|2022-04-08 02:00:20|13173.9|13158.9|13175.8|13160.8|13175.8|13160.8|13173.4|13158.4|2
1649383230000|2022-04-08 02:00:30|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|0
1649383240000|2022-04-08 02:00:40|13176.3|13161.3|13176.3|13161.3|13176.3|13161.3|13176.3|13161.3|0
1649383330000|2022-04-08 02:02:10|13175.9|13160.9|13176.1|13161.1|13176.1|13161.1|13175.6|13160.6|3
1649383340000|2022-04-08 02:02:20|13176.2|13161.2|13176.2|13161.2|13176.2|13161.2|13176.2|13161.2|0
1649383350000|2022-04-08 02:02:30|13175.1|13160.1|13174.4|13159.4|13176.7|13161.7|13172.8|13157.8|1
1649383360000|2022-04-08 02:02:40|13175.6|13160.6|13176.3|13161.3|13176.3|13161.3|13175.6|13160.6|0
1649383410000|2022-04-08 02:03:30|13176.4|13161.4|13176.8|13161.8|13176.8|13161.8|13176.4|13161.4|0
1649383420000|2022-04-08 02:03:40|13175.6|13160.6|13176.2|13161.2|13176.2|13161.2|13175.6|13160.6|1
1649383440000|2022-04-08 02:04:00|13176.1|13161.1|13176.2|13161.2|13176.2|13161.2|13176.1|13161.1|0
1649383500000|2022-04-08 02:05:00|13176.6|13161.6|13176.6|13161.6|13176.6|13161.6|13176.6|13161.6|1
1649383540000|2022-04-08 02:05:40|13176.7|13161.7|13176.7|13161.7|13176.7|13161.7|13176.7|13161.7|0
1649383550000|2022-04-08 02:05:50|13176.6|13161.6|13176.6|13161.6|13176.6|13161.6|13176.6|13161.6|0
1649383600000|2022-04-08 02:06:40|13176.4|13161.4|13175.6|13160.6|13176.4|13161.4|13175.6|13160.6|0
1649383650000|2022-04-08 02:07:30|13173.8|13158.8|13176.3|13161.3|13176.3|13161.3|13172.7|13157.7|2
1649383660000|2022-04-08 02:07:40|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|0
1649383800000|2022-04-08 02:10:00|13173.2|13158.2|13172.2|13157.2|13173.2|13158.2|13172.2|13157.2|0
1649383830000|2022-04-08 02:10:30|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|13174.1|13159.1|2
1649383850000|2022-04-08 02:10:50|13173.6|13158.6|13175.1|13160.1|13175.1|13160.1|13173.6|13158.6|0
1649383860000|2022-04-08 02:11:00|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|0
1649383870000|2022-04-08 02:11:10|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|0
1649383880000|2022-04-08 02:11:20|13176.4|13161.4|13176.4|13161.4|13176.4|13161.4|13176.4|13161.4|0
1649383950000|2022-04-08 02:12:30|13176|13161|13176.4|13161.4|13176.4|13161.4|13176|13161|1
1649384050000|2022-04-08 02:14:10|13176.5|13161.5|13176.5|13161.5|13176.5|13161.5|13176.5|13161.5|0
1649384060000|2022-04-08 02:14:20|13176.7|13161.7|13177|13162|13177|13162|13176.7|13161.7|0
1649384080000|2022-04-08 02:14:40|13175.9|13160.9|13175.4|13160.4|13175.9|13160.9|13175.4|13160.4|4
1649384090000|2022-04-08 02:14:50|13175.3|13160.3|13174.7|13159.7|13176.3|13161.3|13172.5|13157.5|1
1649384100000|2022-04-08 02:15:00|13174.2|13159.2|13171.3|13156.3|13174.2|13159.2|13170.2|13155.2|1
1649384110000|2022-04-08 02:15:10|13173.5|13158.5|13174.5|13159.5|13174.5|13159.5|13173.5|13158.5|0
1649384120000|2022-04-08 02:15:20|13174.7|13159.7|13175|13160|13175|13160|13174.7|13159.7|0
1649384130000|2022-04-08 02:15:30|13176.4|13161.4|13177.5|13162.5|13177.5|13162.5|13176.4|13161.4|0
1649384140000|2022-04-08 02:15:40|13178|13163|13177.5|13162.5|13178|13163|13176.7|13161.7|3
1649384150000|2022-04-08 02:15:50|13178|13163|13178|13163|13178|13163|13178|13163|0
1649384170000|2022-04-08 02:16:10|13177.5|13162.5|13178|13163|13178.4|13163.4|13177.5|13162.5|0
1649384190000|2022-04-08 02:16:30|13177.9|13162.9|13178.3|13163.3|13178.3|13163.3|13177.9|13162.9|0
1649384220000|2022-04-08 02:17:00|13176.8|13161.8|13176.8|13161.8|13176.8|13161.8|13176.8|13161.8|1
1649384230000|2022-04-08 02:17:10|13176.7|13161.7|13175.3|13160.3|13176.7|13161.7|13175.3|13160.3|0
1649384240000|2022-04-08 02:17:20|13175.2|13160.2|13175.9|13160.9|13175.9|13160.9|13175.2|13160.2|0
1649384250000|2022-04-08 02:17:30|13175.7|13160.7|13173.4|13158.4|13175.7|13160.7|13173.4|13158.4|0
1649384260000|2022-04-08 02:17:40|13172.9|13157.9|13177.6|13162.6|13177.6|13162.6|13172.9|13157.9|2
1649384290000|2022-04-08 02:18:10|13176|13161|13173.6|13158.6|13176|13161|13173.1|13158.1|1
1649384310000|2022-04-08 02:18:30|13172.1|13157.1|13172.1|13157.1|13172.1|13157.1|13172.1|13157.1|0
1649384340000|2022-04-08 02:19:00|13172.2|13157.2|13172.6|13157.6|13172.6|13157.6|13172.2|13157.2|0
1649384350000|2022-04-08 02:19:10|13171.1|13156.1|13172.1|13157.1|13172.1|13157.1|13171.1|13156.1|2
1649384380000|2022-04-08 02:19:40|13171.7|13156.7|13171.7|13156.7|13171.7|13156.7|13171.7|13156.7|11
1649384390000|2022-04-08 02:19:50|||||||||1
1649384400000|2022-04-08 02:20:00|13170.6|13155.6|13166.6|13151.6|13170.6|13155.6|13166.4|13151.4|12
1649384410000|2022-04-08 02:20:10|13165.7|13150.7|13165.7|13150.7|13165.7|13150.7|13165.7|13150.7|0
1649384430000|2022-04-08 02:20:30|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|0
1649384520000|2022-04-08 02:22:00|13165.8|13150.8|13164.4|13149.4|13165.8|13150.8|13164.4|13149.4|1
1649384530000|2022-04-08 02:22:10|13164.5|13149.5|13165.5|13150.5|13165.5|13150.5|13164.5|13149.5|0
1649384540000|2022-04-08 02:22:20|13164.5|13149.5|13165.5|13150.5|13165.5|13150.5|13164.5|13149.5|4
1649384550000|2022-04-08 02:22:30|13165.4|13150.4|13165|13150|13165.4|13150.4|13165|13150|1
1649384560000|2022-04-08 02:22:40|13164.8|13149.8|13164|13149|13164.8|13149.8|13164|13149|0
1649384620000|2022-04-08 02:23:40|13163.9|13148.9|13163.5|13148.5|13163.9|13148.9|13163.5|13148.5|0
1649384630000|2022-04-08 02:23:50|13161.6|13146.6|13161.2|13146.2|13161.6|13146.6|13161.2|13146.2|1
1649384640000|2022-04-08 02:24:00|13161.7|13146.7|13161.2|13146.2|13161.7|13146.7|13161.2|13146.2|3
1649384700000|2022-04-08 02:25:00|13161.5|13146.5|13162.2|13147.2|13162.2|13147.2|13161.5|13146.5|1
1649384710000|2022-04-08 02:25:10|13159.7|13144.7|13159.5|13144.5|13159.9|13144.9|13159|13144|3
1649384810000|2022-04-08 02:26:50|13157.6|13142.6|13157|13142|13157.6|13142.6|13157|13142|1
1649384820000|2022-04-08 02:27:00|13156.5|13141.5|13156.5|13141.5|13156.5|13141.5|13156.5|13141.5|0
1649384850000|2022-04-08 02:27:30|13156.2|13141.2|13155.2|13140.2|13156.2|13141.2|13155.2|13140.2|0
1649384880000|2022-04-08 02:28:00|13156.4|13141.4|13154.5|13139.5|13156.9|13141.9|13154.5|13139.5|3
1649384900000|2022-04-08 02:28:20|13154.4|13139.4|13154.4|13139.4|13154.4|13139.4|13154.4|13139.4|0
1649384930000|2022-04-08 02:28:50|13154.6|13139.6|13155|13140|13155|13140|13154.6|13139.6|0
1649384950000|2022-04-08 02:29:10|13154.6|13139.6|13154.3|13139.3|13154.6|13139.6|13154.3|13139.3|1
1649385060000|2022-04-08 02:31:00|13156|13141|13156|13141|13156|13141|13156|13141|0
1649385070000|2022-04-08 02:31:10|13157.5|13142.5|13157.5|13142.5|13157.5|13142.5|13157.5|13142.5|1
1649385080000|2022-04-08 02:31:20|13157|13142|13157|13142|13157|13142|13157|13142|0
1649385140000|2022-04-08 02:32:20|13157.1|13142.1|13157.5|13142.5|13157.5|13142.5|13157.1|13142.1|0
1649385160000|2022-04-08 02:32:40|13155.4|13140.4|13155.8|13140.8|13155.8|13140.8|13155.4|13140.4|6
1649385170000|2022-04-08 02:32:50|13155.7|13140.7|13155.8|13140.8|13155.8|13140.8|13155.7|13140.7|0
1649385180000|2022-04-08 02:33:00|13155.7|13140.7|13155.7|13140.7|13155.8|13140.8|13155.7|13140.7|0
1649385190000|2022-04-08 02:33:10|13155.8|13140.8|13155.7|13140.7|13155.8|13140.8|13155.7|13140.7|0
1649385240000|2022-04-08 02:34:00|13156.1|13141.1|13156.1|13141.1|13156.1|13141.1|13156.1|13141.1|0
1649385250000|2022-04-08 02:34:10|13158.6|13143.6|13158.7|13143.7|13158.7|13143.7|13158.6|13143.6|1
1649385260000|2022-04-08 02:34:20|13158.6|13143.6|13158.6|13143.6|13158.7|13143.7|13158.6|13143.6|0
1649385270000|2022-04-08 02:34:30|13158.7|13143.7|13158.7|13143.7|13158.7|13143.7|13158.6|13143.6|0
1649385280000|2022-04-08 02:34:40|13158.8|13143.8|13158.8|13143.8|13158.8|13143.8|13158.7|13143.7|0
1649385290000|2022-04-08 02:34:50|13158.7|13143.7|13159.2|13144.2|13159.3|13144.3|13158.7|13143.7|0
1649385300000|2022-04-08 02:35:00|13158.9|13143.9|13159.7|13144.7|13159.7|13144.7|13158.8|13143.8|0
1649385310000|2022-04-08 02:35:10|13159.6|13144.6|13159.6|13144.6|13159.7|13144.7|13159.5|13144.5|0
1649385320000|2022-04-08 02:35:20|13159.5|13144.5|13178.3|13140.8|13178.3|13144.6|13159.5|13138.8|0
1649385330000|2022-04-08 02:35:30|13179.8|13142.3|13180.3|13142.8|13180.3|13142.8|13179.7|13142.2|0
1649385340000|2022-04-08 02:35:40|13173.2|13148.2|13171.7|13146.7|13173.2|13148.2|13171.7|13146.7|0
1649385390000|2022-04-08 02:36:30|13171.4|13146.4|13170.9|13145.9|13171.4|13146.4|13170.9|13145.9|3
1649385440000|2022-04-08 02:37:20|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|13166.4|13151.4|0
1649385450000|2022-04-08 02:37:30|13168.3|13153.3|13168.3|13153.3|13168.3|13153.3|13168.3|13153.3|0
1649385550000|2022-04-08 02:39:10|13170.9|13145.9|13170.3|13145.3|13171.4|13152.3|13166.2|13144.5|5
1649385560000|2022-04-08 02:39:20|13158.1|13143.1|13158.1|13143.1|13158.1|13143.1|13158.1|13143.1|0
1649385580000|2022-04-08 02:39:40|13158|13143|13157.5|13142.5|13158.1|13143.1|13157.5|13142.5|1
1649385600000|2022-04-08 02:40:00|13155.6|13140.6|13157.6|13142.6|13157.9|13142.9|13155.1|13140.1|3
1649385610000|2022-04-08 02:40:10|13155.7|13140.7|13155.1|13140.1|13155.7|13140.7|13154.4|13139.4|1
1649385640000|2022-04-08 02:40:40|13154.7|13139.7|13154.7|13139.7|13154.7|13139.7|13154.7|13139.7|3
1649385660000|2022-04-08 02:41:00|13154.3|13139.3|13154.8|13139.8|13154.8|13139.8|13154.3|13139.3|1
1649385670000|2022-04-08 02:41:10|13154.9|13139.9|13154.9|13139.9|13154.9|13139.9|13154.9|13139.9|0
1649385720000|2022-04-08 02:42:00|13155.3|13140.3|13155.3|13140.3|13155.3|13140.3|13155.3|13140.3|0
1649385730000|2022-04-08 02:42:10|13156.1|13141.1|13156.3|13141.3|13156.4|13141.4|13155.8|13140.8|7
1649385740000|2022-04-08 02:42:20|13155.5|13140.5|13155.5|13140.5|13155.9|13140.9|13155.4|13140.4|3
1649385750000|2022-04-08 02:42:30|13155.9|13140.9|13155.9|13140.9|13155.9|13140.9|13155.9|13140.9|0
1649385770000|2022-04-08 02:42:50|13156|13141|13156.6|13141.6|13156.6|13141.6|13156|13141|4
1649385780000|2022-04-08 02:43:00|13156.1|13141.1|13155.1|13140.1|13156.1|13141.1|13155.1|13140.1|3
1649385790000|2022-04-08 02:43:10|13155.2|13140.2|13155.6|13140.6|13155.6|13140.6|13155.2|13140.2|0
1649385810000|2022-04-08 02:43:30|13155.7|13140.7|13155.6|13140.6|13156.1|13141.1|13155.6|13140.6|0
1649385820000|2022-04-08 02:43:40|13155.5|13140.5|13155.2|13140.2|13155.5|13140.5|13155.1|13140.1|0
1649385840000|2022-04-08 02:44:00|13155.6|13140.6|13155.1|13140.1|13155.6|13140.6|13155.1|13140.1|1
1649385850000|2022-04-08 02:44:10|13155.2|13140.2|13155.6|13140.6|13155.6|13140.6|13155|13140|3
1649385860000|2022-04-08 02:44:20|13155.7|13140.7|13156.1|13141.1|13156.1|13141.1|13155|13140|2
1649385870000|2022-04-08 02:44:30|13156.6|13141.6|13157.1|13142.1|13157.6|13142.6|13156.1|13141.1|5
1649385880000|2022-04-08 02:44:40|13156|13141|13157.6|13142.6|13157.6|13142.6|13154.3|13139.3|2
1649385900000|2022-04-08 02:45:00|13157.1|13142.1|13157.1|13142.1|13157.1|13142.1|13157.1|13142.1|0
1649385920000|2022-04-08 02:45:20|13156.6|13141.6|13157.1|13142.1|13157.1|13142.1|13156.6|13141.6|0
1649385960000|2022-04-08 02:46:00|13157|13142|13155.8|13140.8|13157.6|13142.6|13155.8|13140.8|1
1649385970000|2022-04-08 02:46:10|13156.6|13141.6|13157.2|13142.2|13158.6|13143.6|13156.6|13141.6|2
1649385980000|2022-04-08 02:46:20|13156.5|13141.5|13155.4|13140.4|13156.5|13141.5|13155|13140|2
1649385990000|2022-04-08 02:46:30|13153.9|13138.9|13155.7|13140.7|13155.7|13140.7|13153.9|13138.9|4
1649386000000|2022-04-08 02:46:40|13155.9|13140.9|13154.9|13139.9|13155.9|13140.9|13152.6|13137.6|3
1649386010000|2022-04-08 02:46:50|13154.5|13139.5|13153.9|13138.9|13154.6|13139.6|13153.9|13138.9|3
1649386020000|2022-04-08 02:47:00|13155|13140|13155.8|13140.8|13155.8|13140.8|13155|13140|1
1649386030000|2022-04-08 02:47:10|13154.8|13139.8|13154.8|13139.8|13154.8|13139.8|13154.8|13139.8|0
1649386060000|2022-04-08 02:47:40|13155.8|13140.8|13155.8|13140.8|13155.8|13140.8|13155.8|13140.8|0
1649386100000|2022-04-08 02:48:20|13155.7|13140.7|13155.3|13140.3|13155.7|13140.7|13155.3|13140.3|0
1649386140000|2022-04-08 02:49:00|13155.5|13140.5|13155.8|13140.8|13155.8|13140.8|13155.5|13140.5|0
1649386190000|2022-04-08 02:49:50|13156.3|13141.3|13155.2|13140.2|13156.3|13141.3|13154.8|13139.8|7
1649386210000|2022-04-08 02:50:10|13154.3|13139.3|13154.3|13139.3|13154.3|13139.3|13154.3|13139.3|0
1649386280000|2022-04-08 02:51:20|13156.8|13141.8|13155.7|13140.7|13156.8|13141.8|13155.7|13140.7|5
1649386290000|2022-04-08 02:51:30|13154.2|13139.2|13154.2|13139.2|13154.2|13139.2|13154.2|13139.2|0
1649386330000|2022-04-08 02:52:10|13154.1|13139.1|13154.1|13139.1|13154.1|13139.1|13154.1|13139.1|1
1649386340000|2022-04-08 02:52:20|||||||||49
1649386350000|2022-04-08 02:52:30|13154.2|13139.2|13153.9|13138.9|13154.2|13139.2|13153.9|13138.9|0
1649386370000|2022-04-08 02:52:50|||||||||11
1649386390000|2022-04-08 02:53:10|13152|13137|13152|13137|13152|13137|13152|13137|0
1649386400000|2022-04-08 02:53:20|13151.9|13136.9|13151.9|13136.9|13151.9|13136.9|13151.9|13136.9|1
1649386440000|2022-04-08 02:54:00|13152.5|13137.5|13152.5|13137.5|13152.5|13137.5|13152.5|13137.5|6
1649386450000|2022-04-08 02:54:10|13151.9|13136.9|13151.9|13136.9|13151.9|13136.9|13151.9|13136.9|6
1649386460000|2022-04-08 02:54:20|13151.8|13136.8|13151.8|13136.8|13151.8|13136.8|13151.8|13136.8|0
1649386500000|2022-04-08 02:55:00|13151.9|13136.9|13151.9|13136.9|13151.9|13136.9|13151.9|13136.9|1
1649386530000|2022-04-08 02:55:30|13152.7|13137.7|13148.9|13133.9|13152.7|13137.7|13148.6|13133.6|0
1649386540000|2022-04-08 02:55:40|13149.6|13134.6|13149|13134|13149.6|13134.6|13149|13134|1
1649386560000|2022-04-08 02:56:00|13147.5|13132.5|13146.9|13131.9|13147.5|13132.5|13146.9|13131.9|0
1649386570000|2022-04-08 02:56:10|13147.5|13132.5|13147.5|13132.5|13147.5|13132.5|13147.5|13132.5|0
1649386580000|2022-04-08 02:56:20|13146.9|13131.9|13146.9|13131.9|13146.9|13131.9|13146.9|13131.9|0
1649386590000|2022-04-08 02:56:30|13146.6|13131.6|13146.6|13131.6|13146.6|13131.6|13146.6|13131.6|1
1649386600000|2022-04-08 02:56:40|13147.2|13132.2|13147.2|13132.2|13147.2|13132.2|13147.2|13132.2|1
1649386670000|2022-04-08 02:57:50|13149|13134|13149|13134|13149|13134|13149|13134|1
1649386690000|2022-04-08 02:58:10|13149.4|13134.4|13149.4|13134.4|13149.4|13134.4|13149.4|13134.4|0
1649386710000|2022-04-08 02:58:30|13149.5|13134.5|13149.4|13134.4|13149.5|13134.5|13149.4|13134.4|2
1649386750000|2022-04-08 02:59:10|13149.8|13134.8|13149.8|13134.8|13149.8|13134.8|13149.8|13134.8|0
1649386760000|2022-04-08 02:59:20|13150.9|13135.9|13151.4|13136.4|13151.4|13136.4|13150.9|13135.9|3
1649386790000|2022-04-08 02:59:50|13151.3|13136.3|13151.3|13136.3|13151.3|13136.3|13151.3|13136.3|0
1649386800000|2022-04-08 03:00:00|13146.6|13131.6|13146.6|13131.6|13146.6|13131.6|13146.6|13131.6|0
1649386870000|2022-04-08 03:01:10|13146.8|13131.8|13146.8|13131.8|13146.8|13131.8|13146.8|13131.8|2
1649386930000|2022-04-08 03:02:10|13146.7|13131.7|13146.7|13131.7|13146.7|13131.7|13146.7|13131.7|0
1649386960000|2022-04-08 03:02:40|13146|13131|13146|13131|13146|13131|13146|13131|0
1649386990000|2022-04-08 03:03:10|13145.3|13130.3|13145.3|13130.3|13145.7|13130.7|13145.3|13130.3|3
1649387010000|2022-04-08 03:03:30|13145.7|13130.7|13145.7|13130.7|13145.7|13130.7|13145.7|13130.7|0
1649387100000|2022-04-08 03:05:00|13145.1|13130.1|13145.1|13130.1|13145.1|13130.1|13145.1|13130.1|2
1649387110000|2022-04-08 03:05:10|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|0
1649387170000|2022-04-08 03:06:10|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|0
1649387210000|2022-04-08 03:06:50|13143|13128|13140|13125|13143|13128|13135.9|13120.9|10
1649387220000|2022-04-08 03:07:00|13139.6|13124.6|13139.6|13124.6|13139.6|13124.6|13139.6|13124.6|0
1649387350000|2022-04-08 03:09:10|13144.8|13129.8|13144.8|13129.8|13144.8|13129.8|13144.8|13129.8|2
1649387420000|2022-04-08 03:10:20|13141.1|13126.1|13141.1|13126.1|13141.1|13126.1|13141.1|13126.1|1
1649387530000|2022-04-08 03:12:10|13141.4|13126.4|13141.4|13126.4|13141.4|13126.4|13141.4|13126.4|0
1649387570000|2022-04-08 03:12:50|13142.6|13127.6|13142.1|13127.1|13142.6|13127.6|13141.9|13126.9|5
1649387620000|2022-04-08 03:13:40|13142.2|13127.2|13142.6|13127.6|13142.6|13127.6|13142.2|13127.2|0
1649387780000|2022-04-08 03:16:20|13142.2|13127.2|13142.6|13127.6|13142.6|13127.6|13141.9|13126.9|3
1649387790000|2022-04-08 03:16:30|13142.3|13127.3|13141.1|13126.1|13144.7|13127.6|13138.1|13119.7|4
1649387800000|2022-04-08 03:16:40|13141.7|13126.7|13143.3|13128.3|13143.3|13128.3|13141.7|13126.7|0
1649387810000|2022-04-08 03:16:50|13144|13129|13143.3|13128.3|13144|13129|13143.3|13128.3|3
1649387820000|2022-04-08 03:17:00|13141.9|13126.9|13143.3|13128.3|13143.3|13128.3|13141.9|13126.9|2
1649387840000|2022-04-08 03:17:20|13143.7|13128.7|13144.1|13129.1|13144.3|13129.3|13143.7|13128.7|2
1649387850000|2022-04-08 03:17:30|13143.8|13128.8|13143.8|13128.8|13143.8|13128.8|13143.8|13128.8|0
1649387860000|2022-04-08 03:17:40|13144.3|13129.3|13144.3|13129.3|13144.3|13129.3|13144.3|13129.3|2
1649387870000|2022-04-08 03:17:50|13144.4|13129.4|13144.8|13129.8|13144.8|13129.8|13144.4|13129.4|2
1649387880000|2022-04-08 03:18:00|13144.6|13129.6|13143.3|13128.3|13144.6|13129.6|13143.3|13128.3|0
1649387890000|2022-04-08 03:18:10|13143.5|13128.5|13143.5|13128.5|13143.5|13128.5|13143.2|13128.2|0
1649387900000|2022-04-08 03:18:20|13141.8|13126.8|13141.9|13126.9|13141.9|13126.9|13141.8|13126.8|0
1649387910000|2022-04-08 03:18:30|13141.5|13126.5|13141.5|13126.5|13141.5|13126.5|13141.5|13126.5|0
1649387930000|2022-04-08 03:18:50|13141.6|13126.6|13141.6|13126.6|13141.6|13126.6|13141.6|13126.6|0
1649387980000|2022-04-08 03:19:40|13137.9|13122.9|13142.1|13127.1|13142.1|13127.1|13137.9|13122.9|1
1649388100000|2022-04-08 03:21:40|13142|13127|13142|13127|13142|13127|13142|13127|3
1649388110000|2022-04-08 03:21:50|13142.1|13127.1|13146.3|13121.3|13146.3|13127.1|13142.1|13121.3|2
1649388120000|2022-04-08 03:22:00|13145.9|13120.9|13145.9|13120.9|13145.9|13120.9|13145.9|13120.9|0
1649388140000|2022-04-08 03:22:20|13146|13121|13146|13121|13146|13121|13146|13121|0
1649388150000|2022-04-08 03:22:30|13146.2|13121.2|13146.2|13121.2|13146.2|13121.2|13146.2|13121.2|0
1649388170000|2022-04-08 03:22:50|13141.8|13126.8|13142.1|13127.1|13142.1|13127.1|13141.8|13126.8|0
1649388210000|2022-04-08 03:23:30|13143|13128|13145.6|13130.6|13145.6|13130.6|13143|13128|0
1649388220000|2022-04-08 03:23:40|13145.2|13130.2|13145.2|13130.2|13145.2|13130.2|13145.2|13130.2|3
1649388230000|2022-04-08 03:23:50|13141.6|13126.6|13141.6|13126.6|13141.6|13126.6|13141.6|13126.6|2
1649388240000|2022-04-08 03:24:00|||||||||13
1649388300000|2022-04-08 03:25:00|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|13142.8|13127.8|7
1649388310000|2022-04-08 03:25:10|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|3
1649388330000|2022-04-08 03:25:30|13145.5|13130.5|13146.4|13131.4|13146.4|13131.4|13145.5|13130.5|1
1649388360000|2022-04-08 03:26:00|13146|13131|13144.4|13129.4|13146|13131|13144.4|13129.4|0
1649388370000|2022-04-08 03:26:10|13144.7|13129.7|13144.7|13129.7|13144.7|13129.7|13144.7|13129.7|0
1649388390000|2022-04-08 03:26:30|13146.7|13131.7|13146.7|13131.7|13146.7|13131.7|13146.7|13131.7|0
1649388400000|2022-04-08 03:26:40|13146.3|13131.3|13144.7|13129.7|13146.3|13131.3|13144.7|13129.7|0
1649388410000|2022-04-08 03:26:50|13144.6|13129.6|13144.6|13129.6|13144.6|13129.6|13144.6|13129.6|0
1649388420000|2022-04-08 03:27:00|13144.9|13129.9|13144.9|13129.9|13144.9|13129.9|13144.9|13129.9|0
1649388450000|2022-04-08 03:27:30|13149.3|13134.3|13149.3|13134.3|13149.3|13134.3|13149.3|13134.3|0
1649388460000|2022-04-08 03:27:40|13145.1|13130.1|13147|13122|13154.4|13130.1|13145.1|13116.7|1
1649388470000|2022-04-08 03:27:50|13149|13124|13149|13124|13149|13124|13149|13124|0
1649388500000|2022-04-08 03:28:20|13146.6|13121.6|13146.6|13121.6|13146.6|13121.6|13146.6|13121.6|0
1649388510000|2022-04-08 03:28:30|13146.7|13121.7|13146.8|13121.8|13146.8|13121.8|13146.7|13121.7|0
1649388540000|2022-04-08 03:29:00|13147.3|13122.3|13153.9|13116.4|13153.9|13122.3|13147.2|13116.4|0
1649388550000|2022-04-08 03:29:10|13147.4|13122.4|13147.4|13122.4|13147.4|13122.4|13147.4|13122.4|0
1649388560000|2022-04-08 03:29:20|13145.3|13120.3|13145.3|13120.3|13145.3|13120.3|13145.3|13120.3|0
1649388640000|2022-04-08 03:30:40|13145.4|13120.4|13145.4|13120.4|13145.4|13120.4|13145.4|13120.4|0
1649388690000|2022-04-08 03:31:30|13147.7|13122.7|13147.7|13122.7|13147.7|13122.7|13147.7|13122.7|0
1649388740000|2022-04-08 03:32:20|13143.3|13128.3|13147.1|13132.1|13147.1|13132.1|13143.3|13128.3|0
1649388750000|2022-04-08 03:32:30|13149.4|13134.4|13149.4|13134.4|13149.4|13134.4|13149.4|13134.4|0
1649388780000|2022-04-08 03:33:00|13144.5|13129.5|13144.3|13129.3|13144.5|13129.5|13143.7|13128.7|1
1649388800000|2022-04-08 03:33:20|13143.9|13128.9|13142.8|13127.8|13143.9|13128.9|13142.8|13127.8|0
1649388830000|2022-04-08 03:33:50|13147|13122|13147|13122|13147|13122|13147|13122|0
1649388840000|2022-04-08 03:34:00|13146.6|13121.6|13146.6|13121.6|13146.6|13121.6|13146.6|13121.6|0
1649388850000|2022-04-08 03:34:10|13146.7|13121.7|13146.7|13121.7|13146.7|13121.7|13146.7|13121.7|0
1649388860000|2022-04-08 03:34:20|13139.7|13124.7|13139.7|13124.7|13139.7|13124.7|13139.7|13124.7|0
1649388880000|2022-04-08 03:34:40|13139.3|13124.3|13139.3|13124.3|13139.3|13124.3|13139.3|13124.3|0
1649389020000|2022-04-08 03:37:00|13144.6|13119.6|13144.6|13119.6|13144.6|13119.6|13144.6|13119.6|0
1649389150000|2022-04-08 03:39:10|13144.9|13119.9|13144.9|13119.9|13144.9|13119.9|13144.9|13119.9|0
1649389390000|2022-04-08 03:43:10|13144.8|13119.8|13144.8|13119.8|13144.8|13119.8|13144.8|13119.8|0
1649389420000|2022-04-08 03:43:40|13145|13120|13145|13120|13145|13120|13145|13120|0
1649389430000|2022-04-08 03:43:50|13145.3|13120.3|13145.3|13120.3|13145.3|13120.3|13145.3|13120.3|0
1649389580000|2022-04-08 03:46:20|13160|13122.5|13164.1|13126.6|13164.1|13126.6|13160|13122.5|13
1649389600000|2022-04-08 03:46:40|13164.3|13126.8|13168.4|13153.4|13174.6|13153.4|13160.4|13126.8|0
1649389640000|2022-04-08 03:47:20|13182.4|13144.9|13183.9|13146.4|13183.9|13146.4|13182.4|13144.9|1
1649389660000|2022-04-08 03:47:40|13184.2|13146.7|13184.2|13146.7|13184.2|13146.7|13184.2|13146.7|1
1649389680000|2022-04-08 03:48:00|13183.6|13158.6|13192.7|13155.2|13199.7|13162.2|13183.6|13155.2|1
1649389690000|2022-04-08 03:48:10|13193.2|13155.7|13194.2|13156.7|13194.2|13156.7|13193.2|13155.7|0
1649389700000|2022-04-08 03:48:20|||||||||1
1649389730000|2022-04-08 03:48:50|13194.1|13156.6|13196.6|13159.1|13196.6|13159.1|13194.1|13156.6|0
1649389750000|2022-04-08 03:49:10|13187.6|13150.1|13187.4|13149.9|13187.6|13150.1|13187.4|13149.9|2
1649389760000|2022-04-08 03:49:20|13186.9|13149.4|13183.6|13146.1|13186.9|13149.4|13183.6|13146.1|1
1649389790000|2022-04-08 03:49:50|13182.6|13145.1|13182.6|13145.1|13182.6|13145.1|13182.6|13145.1|0
1649389840000|2022-04-08 03:50:40|13188.1|13150.6|13187.5|13150|13188.1|13150.6|13187.5|13150|0
1649389850000|2022-04-08 03:50:50|13187.6|13150.1|13188.6|13151.1|13188.6|13151.1|13187.6|13150.1|0
1649389870000|2022-04-08 03:51:10|13190.9|13153.4|13197.3|13159.8|13197.3|13159.8|13190.9|13153.4|14
1649389880000|2022-04-08 03:51:20|13197.6|13160.1|13197.6|13160.1|13197.6|13160.1|13197.6|13160.1|1
1649389890000|2022-04-08 03:51:30|13197.7|13160.2|13197.7|13160.2|13197.7|13160.2|13197.7|13160.2|1
1649389900000|2022-04-08 03:51:40|13197.6|13160.1|13198.6|13161.1|13198.6|13161.1|13197.6|13160.1|0
1649389930000|2022-04-08 03:52:10|13193.3|13168.3|13193.3|13168.3|13193.3|13168.3|13193.3|13168.3|0
1649390030000|2022-04-08 03:53:50|13193.4|13168.4|13193.9|13168.9|13193.9|13168.9|13193.4|13168.4|0
1649390040000|2022-04-08 03:54:00|13194.3|13169.3|13194.3|13169.3|13194.3|13169.3|13194.3|13169.3|0
1649390050000|2022-04-08 03:54:10|13194.4|13169.4|13195.2|13170.2|13195.9|13175.2|13190.2|13169.4|0
1649390060000|2022-04-08 03:54:20|13195.3|13170.3|13194.9|13169.9|13195.3|13170.3|13194.8|13169.8|0
1649390070000|2022-04-08 03:54:30|13195.3|13170.3|13195.4|13170.4|13195.4|13170.4|13195.3|13170.3|0
1649390080000|2022-04-08 03:54:40|13190.9|13175.9|13194.1|13156.6|13195.1|13177.3|13187.7|13156.6|1
1649390100000|2022-04-08 03:55:00|13194|13156.5|13194|13156.5|13194|13156.5|13194|13156.5|0
1649390150000|2022-04-08 03:55:50|13193.3|13155.8|13188.3|13163.3|13193.3|13163.3|13188.3|13155.8|1
1649390160000|2022-04-08 03:56:00|13192.5|13167.5|13195.3|13157.8|13195.3|13167.5|13192.5|13157.3|0
1649390170000|2022-04-08 03:56:10|13194.5|13157|13194.5|13157|13194.5|13157|13194.5|13157|0
1649390180000|2022-04-08 03:56:20|13194.9|13157.4|13198.7|13161.2|13198.7|13168.6|13193.6|13157.4|4
1649390190000|2022-04-08 03:56:30|13194.9|13157.4|13195.9|13158.4|13195.9|13158.4|13194.9|13157.4|0
1649390210000|2022-04-08 03:56:50|13196.9|13159.4|13196.9|13159.4|13196.9|13159.4|13196.9|13159.4|0
1649390290000|2022-04-08 03:58:10|13197.4|13159.9|13197.9|13160.4|13197.9|13160.4|13197.4|13159.9|0
1649390300000|2022-04-08 03:58:20|13199.1|13184.1|13199.1|13184.1|13199.1|13184.1|13199.1|13184.1|1
1649390330000|2022-04-08 03:58:50|13196.8|13181.8|13197.8|13160.3|13205.7|13181.8|13196.8|13160.3|1
1649390340000|2022-04-08 03:59:00|13198.1|13160.6|13192.4|13167.4|13198.1|13167.4|13192.4|13160.4|0
1649390350000|2022-04-08 03:59:10|13193.1|13168.1|13193.1|13168.1|13193.1|13168.1|13193.1|13168.1|0
1649390430000|2022-04-08 04:00:30|13196.6|13171.6|13196.3|13181.3|13199.1|13181.3|13196.2|13171.6|0
1649390460000|2022-04-08 04:01:00|13195.6|13180.6|13195.6|13180.6|13195.6|13180.6|13195.6|13180.6|0
1649390470000|2022-04-08 04:01:10|13199.1|13184.1|13199.3|13184.3|13199.3|13184.3|13199.1|13184.1|0
1649390480000|2022-04-08 04:01:20|13202.4|13187.4|13208.9|13183.9|13208.9|13187.4|13202.4|13183.9|1
1649390490000|2022-04-08 04:01:30|13204.2|13189.2|13204.2|13189.2|13204.2|13189.2|13204.2|13189.2|0
1649390500000|2022-04-08 04:01:40|13205.9|13190.9|13202.1|13187.1|13205.9|13190.9|13202.1|13187.1|0
1649390520000|2022-04-08 04:02:00|13202|13187|13202.2|13187.2|13202.6|13187.6|13201.7|13186.7|0
1649390530000|2022-04-08 04:02:10|13202.6|13187.6|13202.6|13187.6|13202.6|13187.6|13202.6|13187.6|0
1649390540000|2022-04-08 04:02:20|13202.9|13187.9|13203.6|13188.6|13203.6|13188.6|13202.9|13187.9|0
1649390560000|2022-04-08 04:02:40|13204.1|13189.1|13204.1|13189.1|13204.7|13189.7|13204.1|13189.1|0
1649390580000|2022-04-08 04:03:00|13205.1|13190.1|13213.6|13198.6|13213.6|13198.6|13205.1|13190.1|2
1649390590000|2022-04-08 04:03:10|13213.2|13198.2|13213.7|13198.7|13213.7|13198.7|13213.2|13198.2|1
1649390630000|2022-04-08 04:03:50|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|1
1649390640000|2022-04-08 04:04:00|13213.7|13198.7|13213.7|13198.7|13213.7|13198.7|13213.7|13198.7|0
1649390670000|2022-04-08 04:04:30|13214.2|13199.2|13214.2|13199.2|13214.2|13199.2|13214.2|13199.2|1
1649390680000|2022-04-08 04:04:40|13214.6|13199.6|13214.6|13199.6|13214.6|13199.6|13214.6|13199.6|0
1649390770000|2022-04-08 04:06:10|13215|13200|13214.6|13199.6|13215.1|13200.1|13214.6|13199.6|1
1649390790000|2022-04-08 04:06:30|13211.1|13196.1|13215.5|13190.5|13215.5|13196.1|13211.1|13190.5|1
1649390800000|2022-04-08 04:06:40|13213.6|13188.6|13213.6|13188.6|13213.6|13188.6|13213.6|13188.6|0
1649390820000|2022-04-08 04:07:00|13213.7|13188.7|13215.1|13190.1|13215.1|13190.1|13213.7|13188.7|0
1649390870000|2022-04-08 04:07:50|||||||||1
1649390880000|2022-04-08 04:08:00|||||||||1
1649391000000|2022-04-08 04:10:00|13216.6|13179.1|13216.6|13179.1|13216.6|13179.1|13216.6|13179.1|1
1649391010000|2022-04-08 04:10:10|13217.6|13180.1|13217.6|13180.1|13217.6|13180.1|13217.6|13180.1|0
1649391090000|2022-04-08 04:11:30|13212.4|13187.4|13212.4|13187.4|13212.4|13187.4|13212.4|13187.4|0
1649391130000|2022-04-08 04:12:10|13216.6|13179.1|13212.9|13187.9|13216.6|13187.9|13212.9|13179.1|1
1649391140000|2022-04-08 04:12:20|13213.4|13188.4|13213.4|13188.4|13213.4|13188.4|13213.4|13188.4|0
1649391160000|2022-04-08 04:12:40|13213.5|13188.5|13209.9|13194.9|13213.9|13194.9|13209.9|13188.5|0
1649391280000|2022-04-08 04:14:40|13209.6|13194.6|13209.6|13194.6|13209.6|13194.6|13209.6|13194.6|0
1649391330000|2022-04-08 04:15:30|13210|13195|13210|13195|13210|13195|13210|13195|0
1649391350000|2022-04-08 04:15:50|13207.3|13192.3|13211.8|13186.8|13211.8|13192.3|13207.3|13186.8|1
1649391360000|2022-04-08 04:16:00|13212.2|13187.2|13212.2|13187.2|13212.2|13187.2|13212.2|13187.2|0
1649391510000|2022-04-08 04:18:30|13211.9|13186.9|13212.2|13187.2|13212.2|13187.2|13211.9|13186.9|0
1649391520000|2022-04-08 04:18:40|13212.1|13187.1|13212.1|13187.1|13212.1|13187.1|13212.1|13187.1|0
1649391710000|2022-04-08 04:21:50|13212|13187|13212.8|13187.8|13212.8|13187.8|13212|13187|0
1649391880000|2022-04-08 04:24:40|13215.4|13190.4|13222.7|13185.2|13223.1|13190.4|13215.4|13185.2|1
1649391910000|2022-04-08 04:25:10|13222.8|13185.3|13222.9|13185.4|13223|13185.5|13222.8|13185.3|2
1649391940000|2022-04-08 04:25:40|13223.1|13185.6|13223.1|13185.6|13223.1|13185.6|13223.1|13185.6|0
1649391970000|2022-04-08 04:26:10|13217.8|13192.8|13217.8|13192.8|13217.8|13192.8|13217.8|13192.8|0
1649391990000|2022-04-08 04:26:30|13217.5|13192.5|13217.5|13192.5|13217.5|13192.5|13217.5|13192.5|0
1649392020000|2022-04-08 04:27:00|13223.4|13185.9|13222.2|13184.7|13223.4|13185.9|13222.2|13184.7|0
1649392150000|2022-04-08 04:29:10|13222.4|13184.9|13222.4|13184.9|13222.4|13184.9|13222.4|13184.9|1
1649392180000|2022-04-08 04:29:40|13222.3|13184.8|13222.3|13184.8|13222.3|13184.8|13222.3|13184.8|0
1649392600000|2022-04-08 04:36:40|13222.6|13185.1|13222.6|13185.1|13222.6|13185.1|13222.6|13185.1|0
1649392610000|2022-04-08 04:36:50|13223.6|13186.1|13223.6|13186.1|13223.6|13186.1|13223.6|13186.1|0
1649392710000|2022-04-08 04:38:30|13223.2|13185.7|13223.2|13185.7|13223.2|13185.7|13223.2|13185.7|0
1649392730000|2022-04-08 04:38:50|13218.7|13193.7|13218.7|13193.7|13218.7|13193.7|13218.7|13193.7|4
1649392740000|2022-04-08 04:39:00|13218.9|13193.9|13219.7|13194.7|13219.7|13194.7|13218.9|13193.9|0
1649392770000|2022-04-08 04:39:30|13219.8|13194.8|13216.8|13201.8|13220.7|13201.8|13216.8|13194.8|0
1649392780000|2022-04-08 04:39:40|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|0
1649392790000|2022-04-08 04:39:50|13224.5|13199.5|13221.2|13206.2|13227|13206.2|13221.2|13199.5|1
1649392800000|2022-04-08 04:40:00|13221.7|13206.7|13227|13202|13227|13206.7|13221.7|13201.9|0
1649392870000|2022-04-08 04:41:10|13227.8|13202.8|13228.9|13203.9|13228.9|13203.9|13227.8|13202.8|1
1649392910000|2022-04-08 04:41:50|13229.3|13204.3|13230|13205|13230|13205|13229.3|13204.3|0
1649393040000|2022-04-08 04:44:00|13230.4|13205.4|13230.4|13205.4|13230.9|13205.9|13230.4|13205.4|4
1649393050000|2022-04-08 04:44:10|||||||||1
1649393070000|2022-04-08 04:44:30|13230.8|13205.8|13230.8|13205.8|13230.8|13205.8|13230.8|13205.8|0
1649393080000|2022-04-08 04:44:40|13230.4|13205.4|13230.4|13205.4|13230.4|13205.4|13230.4|13205.4|0
1649393110000|2022-04-08 04:45:10|13231.4|13206.4|13231.4|13206.4|13231.4|13206.4|13231.4|13206.4|0
1649393300000|2022-04-08 04:48:20|13231|13206|13211.1|13196.1|13231|13206|13211.1|13196.1|4
1649393310000|2022-04-08 04:48:30|13212.3|13197.3|13211.5|13196.5|13212.3|13197.3|13211.5|13196.5|9
1649393320000|2022-04-08 04:48:40|13211.1|13196.1|13211.1|13196.1|13211.1|13196.1|13211.1|13196.1|5
1649393330000|2022-04-08 04:48:50|13211.5|13196.5|13211.1|13196.1|13211.5|13196.5|13211.1|13196.1|8
1649393340000|2022-04-08 04:49:00|13212.7|13197.7|13212.7|13197.7|13212.7|13197.7|13212.7|13197.7|0
1649393370000|2022-04-08 04:49:30|13213.4|13198.4|13213.4|13198.4|13213.4|13198.4|13213.4|13198.4|6
1649393380000|2022-04-08 04:49:40|||||||||2
1649393490000|2022-04-08 04:51:30|13213.7|13198.7|13213.4|13198.4|13214.4|13199.4|13213.4|13198.4|0
1649393540000|2022-04-08 04:52:20|13210.8|13195.8|13200.5|13185.5|13210.8|13195.8|13200.5|13185.5|1
1649393550000|2022-04-08 04:52:30|13199.8|13184.8|13199.8|13184.8|13199.8|13184.8|13199.8|13184.8|0
1649393580000|2022-04-08 04:53:00|13205.7|13180.7|13219.2|13181.7|13219.2|13184.3|13205.7|13180.7|0
1649393610000|2022-04-08 04:53:30|13219.6|13182.1|13219.6|13182.1|13219.6|13182.1|13219.6|13182.1|0
1649393730000|2022-04-08 04:55:30|13220.3|13182.8|13220.3|13182.8|13220.3|13182.8|13220.3|13182.8|0
1649393780000|2022-04-08 04:56:20|13214.3|13189.3|13214.3|13189.3|13214.3|13189.3|13214.3|13189.3|0
1649393790000|2022-04-08 04:56:30|13214.7|13189.7|13214.7|13189.7|13214.7|13189.7|13214.7|13189.7|0
1649393830000|2022-04-08 04:57:10|13213.7|13188.7|13212.4|13187.4|13214.7|13189.7|13212.4|13187.4|2
1649393850000|2022-04-08 04:57:30|13211.7|13186.7|13211.7|13186.7|13211.7|13186.7|13211.7|13186.7|0
1649393940000|2022-04-08 04:59:00|13212.1|13187.1|13212.1|13187.1|13212.1|13187.1|13212.1|13187.1|0
1649394040000|2022-04-08 05:00:40|13211.8|13186.8|13211.1|13186.1|13211.8|13186.8|13211.1|13186.1|0
1649394060000|2022-04-08 05:01:00|13205.1|13190.1|13204.9|13189.9|13205.1|13190.1|13204.9|13189.9|0
1649394070000|2022-04-08 05:01:10|13204.3|13189.3|13204.3|13189.3|13204.3|13189.3|13204.3|13189.3|0
1649394310000|2022-04-08 05:05:10|13205.2|13190.2|13204.8|13189.8|13205.2|13190.2|13204.8|13189.8|1
1649394340000|2022-04-08 05:05:40|13204.7|13189.7|13204.2|13189.2|13204.7|13189.7|13204.2|13189.2|0
1649394460000|2022-04-08 05:07:40|13204.5|13189.5|13204.5|13189.5|13204.5|13189.5|13204.5|13189.5|0
1649394910000|2022-04-08 05:15:10|13204.9|13189.9|13206|13191|13206|13191|13204.9|13189.9|0
1649394950000|2022-04-08 05:15:50|13205.5|13190.5|13204|13189|13205.5|13190.5|13204|13189|1
1649394970000|2022-04-08 05:16:10|13204.3|13189.3|13205.5|13190.5|13205.5|13190.5|13204.3|13189.3|0
1649395030000|2022-04-08 05:17:10|13208.2|13193.2|13210.5|13195.5|13210.5|13195.5|13208.2|13193.2|1
1649395060000|2022-04-08 05:17:40|13211.1|13196.1|13211.1|13196.1|13211.1|13196.1|13211.1|13196.1|0
1649395150000|2022-04-08 05:19:10|13215.1|13190.1|13215.1|13190.1|13215.1|13190.1|13215.1|13190.1|1
1649395230000|2022-04-08 05:20:30|13216.8|13191.8|13216.7|13191.7|13216.8|13191.8|13216.7|13191.7|0
1649395300000|2022-04-08 05:21:40|13216.6|13191.6|13216.6|13191.6|13216.6|13191.6|13216.6|13191.6|0
1649395540000|2022-04-08 05:25:40|13217.9|13192.9|13217.4|13192.4|13217.9|13192.9|13217.4|13192.4|0
1649395650000|2022-04-08 05:27:30|13213.6|13198.6|13213.6|13198.6|13213.6|13198.6|13213.6|13198.6|4
1649395660000|2022-04-08 05:27:40|13209.4|13194.4|13209.4|13194.4|13209.4|13194.4|13209.4|13194.4|0
1649395690000|2022-04-08 05:28:10|13208.8|13193.8|13215|13190|13215|13195.1|13208.8|13190|9
1649395700000|2022-04-08 05:28:20|13210.2|13195.2|13210|13195|13210.4|13195.4|13210|13195|0
1649395710000|2022-04-08 05:28:30|13209.7|13194.7|13209.2|13194.2|13209.7|13194.7|13209.2|13194.2|0
1649395720000|2022-04-08 05:28:40|13208.5|13193.5|13209|13194|13209|13194|13208.5|13193.5|0
1649395730000|2022-04-08 05:28:50|13208.5|13193.5|13209.5|13194.5|13209.5|13194.5|13208.5|13193.5|0
1649395740000|2022-04-08 05:29:00|13210.4|13195.4|13214.7|13199.7|13214.7|13199.7|13210.4|13195.4|2
1649395750000|2022-04-08 05:29:10|13215.5|13200.5|13213.9|13198.9|13216.9|13201.9|13213.9|13198.9|0
1649395760000|2022-04-08 05:29:20|13219.6|13204.6|13221.7|13206.7|13221.7|13206.7|13219.6|13204.6|3
1649395770000|2022-04-08 05:29:30|13222.1|13207.1|13224|13209|13224|13209|13222.1|13207.1|2
1649395780000|2022-04-08 05:29:40|13224.5|13209.5|13224.5|13209.5|13224.5|13209.5|13224.5|13209.5|0
1649395790000|2022-04-08 05:29:50|13225|13210|13225.5|13210.5|13225.5|13210.5|13225|13210|0
1649395800000|2022-04-08 05:30:00|13225.9|13210.9|13219.4|13204.4|13226|13211|13214.6|13199.6|6
1649395810000|2022-04-08 05:30:10|13219.8|13204.8|13217.9|13202.9|13219.8|13204.8|13217.8|13202.8|2
1649395820000|2022-04-08 05:30:20|13221.7|13196.7|13221.7|13196.7|13227.9|13196.7|13221.7|13190.4|2
1649395830000|2022-04-08 05:30:30|13227.9|13190.4|13227.9|13190.4|13227.9|13190.4|13227.9|13190.4|1
1649395850000|2022-04-08 05:30:50|13221.7|13196.7|13200.2|13175.2|13228|13199.5|13200.2|13170.2|3
1649395860000|2022-04-08 05:31:00|13200.5|13175.5|13199.5|13174.5|13200.5|13175.5|13199.5|13174.5|1
1649395870000|2022-04-08 05:31:10|13199.7|13174.7|13199.3|13174.3|13201|13176|13198.8|13173.8|5
1649395880000|2022-04-08 05:31:20|13198.4|13173.4|13196.1|13171.1|13198.4|13173.4|13196.1|13171.1|1
1649395890000|2022-04-08 05:31:30|13195.8|13170.8|13190|13165|13201.1|13170.8|13188.8|13159|4
1649395900000|2022-04-08 05:31:40|13189.7|13164.7|13190|13165|13190|13165|13188.8|13163.8|6
1649395910000|2022-04-08 05:31:50|13189.2|13164.2|13189.6|13164.6|13189.6|13164.6|13189.2|13164.2|5
1649395920000|2022-04-08 05:32:00|13190.7|13165.7|13189.6|13164.6|13191.2|13166.2|13189.6|13164.6|0
1649395940000|2022-04-08 05:32:20|13189.2|13164.2|13196.9|13159.4|13198.2|13164.6|13189.2|13158|4
1649395950000|2022-04-08 05:32:30|||||||||1
1649395970000|2022-04-08 05:32:50|13197.3|13159.8|13196.9|13159.4|13197.3|13159.8|13196.9|13159.4|4
1649395980000|2022-04-08 05:33:00|13197.7|13160.2|13197.7|13160.2|13197.7|13160.2|13197.7|13160.2|0
1649396020000|2022-04-08 05:33:40|13198.8|13161.3|13198.8|13161.3|13198.8|13161.3|13198.8|13161.3|0
1649396040000|2022-04-08 05:34:00|13199.6|13162.1|13199.6|13162.1|13199.6|13162.1|13199.6|13162.1|0
1649396050000|2022-04-08 05:34:10|13203.4|13165.9|13203.4|13165.9|13203.4|13165.9|13203.4|13165.9|0
1649396060000|2022-04-08 05:34:20|||||||||2
1649396080000|2022-04-08 05:34:40|13205.3|13167.8|13205.3|13167.8|13205.3|13167.8|13205.3|13167.8|1
1649396100000|2022-04-08 05:35:00|13203.4|13165.9|13203.4|13165.9|13203.4|13165.9|13203.4|13165.9|0
1649396260000|2022-04-08 05:37:40|13199.6|13162.1|13196.5|13159|13199.6|13162.1|13196.5|13159|1
1649396320000|2022-04-08 05:38:40|13195.4|13157.9|13195.4|13157.9|13195.4|13157.9|13195.4|13157.9|0
1649396380000|2022-04-08 05:39:40|13195|13157.5|13195|13157.5|13195|13157.5|13195|13157.5|0
1649396470000|2022-04-08 05:41:10|13193.2|13168.2|13193.2|13168.2|13193.2|13168.2|13193.2|13168.2|0
1649396550000|2022-04-08 05:42:30|13192.2|13167.2|13192.2|13167.2|13192.2|13167.2|13192.2|13167.2|2
1649396580000|2022-04-08 05:43:00|13192.7|13167.7|13193|13168|13193|13168|13192.7|13167.7|0
1649396650000|2022-04-08 05:44:10|13193.1|13168.1|13193.1|13168.1|13193.1|13168.1|13193.1|13168.1|0
1649396820000|2022-04-08 05:47:00|13193.5|13168.5|13193.5|13168.5|13193.5|13168.5|13193.5|13168.5|0
1649396920000|2022-04-08 05:48:40|13194.2|13169.2|13194.2|13169.2|13194.2|13169.2|13194.2|13169.2|0
1649397040000|2022-04-08 05:50:40|13194.6|13169.6|13194.6|13169.6|13194.6|13169.6|13194.6|13169.6|0
1649397060000|2022-04-08 05:51:00|13194.2|13169.2|13194.2|13169.2|13194.2|13169.2|13194.2|13169.2|0
1649397120000|2022-04-08 05:52:00|13193.8|13168.8|13193.8|13168.8|13193.8|13168.8|13193.8|13168.8|0
1649397130000|2022-04-08 05:52:10|13194.2|13169.2|13194.2|13169.2|13194.2|13169.2|13194.2|13169.2|0
1649397170000|2022-04-08 05:52:50|13194|13179|13194|13179|13194|13179|13194|13179|0
1649397180000|2022-04-08 05:53:00|13194.2|13169.2|13193.7|13168.7|13194.2|13169.2|13193.6|13168.6|1
1649397240000|2022-04-08 05:54:00|13202.8|13165.3|13203.1|13165.6|13203.1|13165.6|13202.7|13165.2|1
1649397280000|2022-04-08 05:54:40|13203.5|13166|13203.5|13166|13203.5|13166|13203.5|13166|0
1649397310000|2022-04-08 05:55:10|13203.1|13165.6|13203.1|13165.6|13203.1|13165.6|13203.1|13165.6|0
1649397360000|2022-04-08 05:56:00|13203.4|13165.9|13203.3|13165.8|13203.4|13165.9|13203.3|13165.8|0
1649397400000|2022-04-08 05:56:40|13204.1|13166.6|13203.1|13165.6|13204.2|13173.8|13198.1|13165.6|7
1649397430000|2022-04-08 05:57:10|13203.2|13165.7|13203.9|13166.4|13206.2|13174.9|13197.6|13165.7|0
1649397440000|2022-04-08 05:57:20|13204.4|13166.9|13204.2|13166.7|13204.4|13166.9|13204.2|13166.7|0
1649397720000|2022-04-08 06:02:00|13204.6|13167.1|13204.6|13167.1|13204.6|13167.1|13204.6|13167.1|0
1649397880000|2022-04-08 06:04:40|13205.3|13167.8|13205.3|13167.8|13205.3|13167.8|13205.3|13167.8|0
1649397900000|2022-04-08 06:05:00|13201.3|13176.3|13204|13179|13204|13179|13201.3|13176.3|1
1649397910000|2022-04-08 06:05:10|13203.2|13178.2|13203.2|13178.2|13203.2|13178.2|13203.2|13178.2|0
1649397930000|2022-04-08 06:05:30|13203.1|13178.1|13203.1|13178.1|13203.1|13178.1|13203.1|13178.1|0
1649397940000|2022-04-08 06:05:40|13202.7|13177.7|13202.7|13177.7|13202.7|13177.7|13202.7|13177.7|0
1649397960000|2022-04-08 06:06:00|13203.1|13178.1|13203.1|13178.1|13203.1|13178.1|13203.1|13178.1|0
1649398020000|2022-04-08 06:07:00|13203.3|13178.3|13203.3|13178.3|13203.3|13178.3|13203.3|13178.3|0
1649398060000|2022-04-08 06:07:40|13203.6|13178.6|13200.7|13185.7|13204.3|13185.8|13198.7|13178.6|0
1649398080000|2022-04-08 06:08:00|13200.3|13185.3|13200.8|13185.8|13200.8|13185.8|13200.3|13185.3|0
1649398110000|2022-04-08 06:08:30|13201.2|13186.2|13201.2|13186.2|13201.2|13186.2|13201.2|13186.2|0
1649398140000|2022-04-08 06:09:00|13202.4|13187.4|13210.4|13195.4|13210.4|13195.4|13202.4|13187.4|3
1649398160000|2022-04-08 06:09:20|13210.9|13195.9|13210.9|13195.9|13210.9|13195.9|13210.9|13195.9|0
1649398170000|2022-04-08 06:09:30|13212.4|13197.4|13213.5|13198.5|13213.5|13198.5|13212.4|13197.4|1
1649398180000|2022-04-08 06:09:40|13217.6|13202.6|13218.6|13193.6|13218.6|13202.6|13217.6|13193.6|0
1649398200000|2022-04-08 06:10:00|13221.7|13184.2|13219.1|13194.1|13221.7|13194.1|13219.1|13184.2|0
1649398210000|2022-04-08 06:10:10|13214.6|13199.6|13215.4|13200.4|13215.4|13200.4|13214.6|13199.6|0
1649398220000|2022-04-08 06:10:20|13215.5|13200.5|13215.4|13200.4|13215.5|13200.5|13215.4|13200.4|0
1649398260000|2022-04-08 06:11:00|13215.5|13200.5|13215.9|13200.9|13215.9|13200.9|13215.5|13200.5|0
1649398320000|2022-04-08 06:12:00|13211.7|13196.7|13219.7|13182.2|13219.7|13196.7|13211.7|13181.2|1
1649398330000|2022-04-08 06:12:10|13219.9|13182.4|13218.3|13180.8|13220.7|13183.2|13218.3|13180.8|0
1649398340000|2022-04-08 06:12:20|13218.5|13181|13211.1|13186.1|13219.3|13187.4|13211.1|13180.7|0
1649398350000|2022-04-08 06:12:30|13211.4|13186.4|13210.9|13185.9|13211.4|13186.4|13210.9|13185.9|0
1649398380000|2022-04-08 06:13:00|13211.1|13186.1|13211.4|13186.4|13211.4|13186.4|13211.1|13186.1|0
1649398440000|2022-04-08 06:14:00|13210.9|13185.9|13211.4|13186.4|13211.4|13186.4|13210.9|13185.9|0
1649398500000|2022-04-08 06:15:00|13210.9|13185.9|13211.9|13186.9|13211.9|13186.9|13210.9|13185.9|0
1649398560000|2022-04-08 06:16:00|13210.9|13185.9|13212.4|13187.4|13212.4|13187.4|13210.9|13185.9|0
1649398620000|2022-04-08 06:17:00|13211.9|13186.9|13215.4|13177.9|13215.4|13186.9|13211.9|13177.7|0
1649398630000|2022-04-08 06:17:10|13216.2|13178.7|13216.2|13178.7|13216.2|13178.7|13216.2|13178.7|0
1649398660000|2022-04-08 06:17:40|13209.8|13184.8|13210.9|13185.9|13210.9|13185.9|13209.8|13184.8|0
1649398670000|2022-04-08 06:17:50|13216.9|13179.4|13216.9|13179.4|13216.9|13179.4|13216.9|13179.4|0
1649398680000|2022-04-08 06:18:00|13216.2|13178.7|13209.7|13184.7|13216.2|13184.7|13209.7|13178.2|0
1649398690000|2022-04-08 06:18:10|13210.4|13185.4|13206.1|13191.1|13210.4|13191.1|13206.1|13185.4|0
1649398700000|2022-04-08 06:18:20|13208.7|13193.7|13209.4|13194.4|13209.4|13194.4|13208.7|13193.7|0
1649398710000|2022-04-08 06:18:30|13207.9|13192.9|13207.9|13192.9|13207.9|13192.9|13207.9|13192.9|0
1649398740000|2022-04-08 06:19:00|13208|13193|13208.9|13193.9|13208.9|13193.9|13208|13193|0
1649398750000|2022-04-08 06:19:10|13208.8|13193.8|13208.5|13193.5|13208.8|13193.8|13208.4|13193.4|0
1649398760000|2022-04-08 06:19:20|13208.8|13193.8|13208.9|13193.9|13208.9|13193.9|13208.4|13193.4|0
1649398770000|2022-04-08 06:19:30|13208.4|13193.4|13208.9|13193.9|13208.9|13193.9|13208.4|13193.4|0
1649398800000|2022-04-08 06:20:00|13209.2|13194.2|13209.9|13194.9|13209.9|13194.9|13209.2|13194.2|0
1649398830000|2022-04-08 06:20:30|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|0
1649398860000|2022-04-08 06:21:00|13210.4|13195.4|13210.4|13195.4|13210.4|13195.4|13210.4|13195.4|0
1649398920000|2022-04-08 06:22:00|13214.7|13189.7|13208.2|13193.2|13214.7|13193.2|13208.2|13189.7|0
1649398930000|2022-04-08 06:22:10|13211.3|13196.3|13211.3|13196.3|13211.3|13196.3|13211.3|13196.3|0
1649398980000|2022-04-08 06:23:00|13210.9|13195.9|13209.9|13194.9|13210.9|13195.9|13209.9|13194.9|0
1649398990000|2022-04-08 06:23:10|13211.8|13196.8|13211.8|13196.8|13211.8|13196.8|13211.8|13196.8|0
1649399020000|2022-04-08 06:23:40|13212|13197|13212.4|13197.4|13212.4|13197.4|13212|13197|0
1649399040000|2022-04-08 06:24:00|13212.9|13197.9|13216.6|13201.6|13216.6|13201.6|13212.9|13197.9|3
1649399050000|2022-04-08 06:24:10|13217.5|13202.5|13217|13202|13217.5|13202.5|13217|13202|1
1649399060000|2022-04-08 06:24:20|13217.8|13202.8|13218|13203|13218|13203|13217.8|13202.8|1
1649399070000|2022-04-08 06:24:30|13220.3|13205.3|13220.6|13205.6|13221.3|13206.3|13220.3|13205.3|1
1649399080000|2022-04-08 06:24:40|13218.3|13203.3|13217.2|13202.2|13218.3|13203.3|13217.2|13202.2|1
1649399100000|2022-04-08 06:25:00|13217.5|13202.5|13218.2|13203.2|13218.2|13203.2|13217.5|13202.5|0
1649399110000|2022-04-08 06:25:10|13218.1|13203.1|13217.8|13202.8|13218.1|13203.1|13217.8|13202.8|0
1649399130000|2022-04-08 06:25:30|13218.2|13203.2|13218.2|13203.2|13218.2|13203.2|13218.2|13203.2|0
1649399140000|2022-04-08 06:25:40|13223|13208|13222.4|13207.4|13223|13208|13222.4|13207.4|2
1649399160000|2022-04-08 06:26:00|13220.5|13205.5|13221|13206|13221|13206|13220.5|13205.5|0
1649399200000|2022-04-08 06:26:40|13222.8|13207.8|13223.5|13208.5|13223.5|13208.5|13222.8|13207.8|1
1649399220000|2022-04-08 06:27:00|13222.8|13207.8|13223.8|13208.8|13223.8|13208.8|13222.8|13207.8|0
1649399230000|2022-04-08 06:27:10|13220.7|13205.7|13220.5|13205.5|13220.7|13205.7|13220.5|13205.5|1
1649399280000|2022-04-08 06:28:00|13218.1|13195.5|13226.8|13211.8|13226.8|13211.8|13218.1|13195.5|3
1649399290000|2022-04-08 06:28:10|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|0
1649399340000|2022-04-08 06:29:00|13234.1|13209.1|13234|13209|13234.1|13209.1|13234|13209|0
1649399370000|2022-04-08 06:29:30|13234.4|13209.4|13234.4|13209.4|13234.4|13209.4|13234.4|13209.4|0
1649399380000|2022-04-08 06:29:40|13234|13209|13234|13209|13234|13209|13234|13209|0
1649399400000|2022-04-08 06:30:00|13230|13215|13230|13215|13230|13215|13230|13215|0
1649399460000|2022-04-08 06:31:00|13234.4|13209.4|13230.5|13215.5|13234.4|13215.5|13230.5|13209.4|0
1649399480000|2022-04-08 06:31:20|13225.5|13210.5|13235.1|13197.6|13235.1|13210.5|13225.5|13197.6|2
1649399490000|2022-04-08 06:31:30|13234.8|13197.3|13234.8|13197.3|13234.8|13197.3|13234.8|13197.3|0
1649399520000|2022-04-08 06:32:00|13235|13197.5|13235.8|13198.3|13235.8|13198.3|13235|13197.5|0
1649399540000|2022-04-08 06:32:20|13235.6|13198.1|13228.5|13203.5|13235.6|13204.5|13228.5|13198.1|1
1649399560000|2022-04-08 06:32:40|13229|13204|13228.9|13203.9|13229|13204|13228.5|13203.5|0
1649399570000|2022-04-08 06:32:50|13229|13204|13229|13204|13229|13204|13229|13204|0
1649399580000|2022-04-08 06:33:00|13228.5|13203.5|13230|13205|13230|13205|13228.5|13203.5|0
1649399610000|2022-04-08 06:33:30|13228.5|13203.5|13228|13203|13228.5|13203.5|13228|13203|0
1649399640000|2022-04-08 06:34:00|13227.7|13202.7|13228|13203|13228|13203|13227.7|13202.7|0
1649399700000|2022-04-08 06:35:00|13227|13202|13228|13203|13228|13203|13227|13202|0
1649399730000|2022-04-08 06:35:30|13229.9|13204.9|13222.3|13207.3|13229.9|13209|13221.9|13203.6|2
1649399740000|2022-04-08 06:35:40|13221.9|13206.9|13221.9|13206.9|13221.9|13206.9|13221.9|13206.9|0
1649399760000|2022-04-08 06:36:00|13222.1|13207.1|13222.9|13207.9|13222.9|13207.9|13222.1|13207.1|0
1649399810000|2022-04-08 06:36:50|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|13223.9|13208.9|2
1649399820000|2022-04-08 06:37:00|13223.1|13208.1|13224.1|13209.1|13229|13209.1|13223.1|13203.8|1
1649399830000|2022-04-08 06:37:10|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|0
1649399840000|2022-04-08 06:37:20|13219.5|13204.5|13224.5|13199.5|13224.5|13204.5|13219|13199.5|1
1649399850000|2022-04-08 06:37:30|13220.3|13195.3|13220.3|13195.3|13220.3|13195.3|13220.3|13195.3|0
1649399880000|2022-04-08 06:38:00|13220.8|13195.8|13220.9|13195.9|13220.9|13195.9|13220.8|13195.8|0
1649399890000|2022-04-08 06:38:10|13221.3|13196.3|13221.3|13196.3|13221.3|13196.3|13221.3|13196.3|0
1649399940000|2022-04-08 06:39:00|13226|13188.5|13221.3|13196.3|13226|13196.3|13220.4|13188.5|0
1649399980000|2022-04-08 06:39:40|13221.7|13196.7|13221.7|13196.7|13221.7|13196.7|13221.7|13196.7|0
1649400000000|2022-04-08 06:40:00|13227.1|13189.6|13222.3|13197.3|13227.1|13197.3|13221.9|13189.6|0
1649400020000|2022-04-08 06:40:20|13222.4|13197.4|13222.8|13197.8|13222.8|13197.8|13222.4|13197.4|1
1649400100000|2022-04-08 06:41:40|13222.4|13197.4|13222.4|13197.4|13222.4|13197.4|13222.4|13197.4|0
1649400120000|2022-04-08 06:42:00|13222.8|13197.8|13222.8|13197.8|13222.8|13197.8|13222.8|13197.8|0
1649400130000|2022-04-08 06:42:10|13221.7|13196.7|13216.4|13201.4|13221.7|13201.4|13216.4|13196.7|1
1649400150000|2022-04-08 06:42:30|13214.9|13199.9|13214.9|13199.9|13214.9|13199.9|13214.9|13199.9|0
1649400160000|2022-04-08 06:42:40|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|0
1649400360000|2022-04-08 06:46:00|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|0
1649400420000|2022-04-08 06:47:00|13217.4|13202.4|13217.4|13202.4|13217.4|13202.4|13217.4|13202.4|0
1649400430000|2022-04-08 06:47:10|13214|13199|13215.8|13190.8|13216.8|13199|13214|13190.8|1
1649400580000|2022-04-08 06:49:40|13216.1|13191.1|13216.1|13191.1|13216.1|13191.1|13216.1|13191.1|0
1649400600000|2022-04-08 06:50:00|13216|13191|13216|13191|13216|13191|13216|13191|0
1649400610000|2022-04-08 06:50:10|13216.4|13191.4|13216.4|13191.4|13216.4|13191.4|13216.4|13191.4|0
1649400630000|2022-04-08 06:50:30|13210.1|13195.1|13210.1|13195.1|13210.1|13195.1|13210.1|13195.1|0
1649400640000|2022-04-08 06:50:40|13205.9|13190.9|13205.9|13190.9|13205.9|13190.9|13205.9|13190.9|0
1649400650000|2022-04-08 06:50:50|||||||||1
1649400700000|2022-04-08 06:51:40|13206.1|13191.1|13206.1|13191.1|13206.1|13191.1|13206.1|13191.1|0
1649400900000|2022-04-08 06:55:00|13206.2|13191.2|13206.2|13191.2|13206.2|13191.2|13206.2|13191.2|0
1649400960000|2022-04-08 06:56:00|13212.3|13197.3|13219.7|13194.7|13225.7|13197.3|13212.3|13188.2|4
1649401020000|2022-04-08 06:57:00|13219.9|13194.9|13219.9|13194.9|13219.9|13194.9|13219.9|13194.9|0
1649401080000|2022-04-08 06:58:00|13220.1|13195.1|13220.2|13195.2|13220.2|13195.2|13220.1|13195.1|1
1649401110000|2022-04-08 06:58:30|13220.6|13195.6|13220.6|13195.6|13220.6|13195.6|13220.6|13195.6|0
1649401140000|2022-04-08 06:59:00|13215.7|13200.7|13216.1|13201.1|13216.1|13201.1|13215.6|13200.6|1
1649401150000|2022-04-08 06:59:10|13215.7|13200.7|13215.7|13200.7|13215.7|13200.7|13215.7|13200.7|0
1649401200000|2022-04-08 07:00:00|13226.1|13188.6|13217.4|13192.4|13226.2|13192.4|13217.4|13188.6|1
1649401260000|2022-04-08 07:01:00|13219.9|13194.9|13219.9|13194.9|13219.9|13194.9|13219.9|13194.9|0
1649401320000|2022-04-08 07:02:00|13219.5|13194.5|13214.9|13199.9|13219.7|13199.9|13214.9|13194.5|1
1649401380000|2022-04-08 07:03:00|13215|13200|13216.8|13191.8|13216.8|13200|13210.2|13191.8|1
1649401390000|2022-04-08 07:03:10|13220.3|13195.3|13220.3|13195.3|13220.3|13195.3|13220.3|13195.3|0
1649401400000|2022-04-08 07:03:20|13214.6|13199.6|13214.6|13199.6|13214.6|13199.6|13214.6|13199.6|1
1649401420000|2022-04-08 07:03:40|13215.4|13200.4|13215.5|13200.5|13215.5|13200.5|13215.4|13200.4|1
1649401440000|2022-04-08 07:04:00|13215.4|13200.4|13214.2|13199.2|13215.9|13200.9|13214.2|13199.2|1
1649401450000|2022-04-08 07:04:10|13216.1|13201.1|13216.1|13201.1|13216.1|13201.1|13216.1|13201.1|0
1649401490000|2022-04-08 07:04:50|||||||||1
1649401500000|2022-04-08 07:05:00|13216.6|13201.6|13216.5|13201.5|13216.6|13201.6|13214.8|13199.8|3
1649401560000|2022-04-08 07:06:00|13216.6|13201.6|13217|13202|13217|13202|13216.6|13201.6|0
1649401580000|2022-04-08 07:06:20|13215.5|13200.5|13224.5|13187|13224.5|13200.5|13215.5|13187|1
1649401590000|2022-04-08 07:06:30|13225.1|13187.6|13225.1|13187.6|13225.1|13187.6|13225.1|13187.6|0
1649401600000|2022-04-08 07:06:40|13224.7|13187.2|13224.7|13187.2|13224.7|13187.2|13224.7|13187.2|0
1649401620000|2022-04-08 07:07:00|13225|13187.5|13225|13187.5|13225|13187.5|13225|13187.5|0
1649401640000|2022-04-08 07:07:20|13224.8|13187.3|13225|13187.5|13225|13187.5|13224.8|13187.3|0
1649401680000|2022-04-08 07:08:00|13218.8|13193.8|13219.1|13194.1|13219.1|13194.1|13218.8|13193.8|0
1649401740000|2022-04-08 07:09:00|13219.2|13194.2|13219.3|13194.3|13219.3|13194.3|13219.2|13194.2|0
1649401800000|2022-04-08 07:10:00|13219.1|13194.1|13214.5|13199.5|13219.1|13199.5|13214.5|13194.1|0
1649401840000|2022-04-08 07:10:40|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|0
1649401860000|2022-04-08 07:11:00|13216.7|13201.7|13216.7|13201.7|13216.7|13201.7|13216.7|13201.7|0
1649401920000|2022-04-08 07:12:00|13216.4|13201.4|13216.8|13201.8|13216.8|13201.8|13216.4|13201.4|0
1649401930000|2022-04-08 07:12:10|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|0
1649401940000|2022-04-08 07:12:20|13215.6|13200.6|13215.6|13200.6|13215.6|13200.6|13215.6|13200.6|0
1649401980000|2022-04-08 07:13:00|13215.3|13200.3|13215|13200|13215.3|13200.3|13215|13200|0
1649401990000|2022-04-08 07:13:10|13216.1|13201.1|13216.1|13201.1|13216.1|13201.1|13216.1|13201.1|0
1649402030000|2022-04-08 07:13:50|13216.9|13201.9|13217|13202|13217|13202|13216.9|13201.9|1
1649402040000|2022-04-08 07:14:00|13216.4|13201.4|13217.5|13202.5|13217.5|13202.5|13216.4|13201.4|0
1649402050000|2022-04-08 07:14:10|13218.6|13203.6|13218.6|13203.6|13218.6|13203.6|13218.6|13203.6|0
1649402070000|2022-04-08 07:14:30|13217.4|13202.4|13217.4|13202.4|13217.4|13202.4|13217.4|13202.4|0
1649402080000|2022-04-08 07:14:40|13213.5|13198.5|13217.4|13192.4|13217.4|13198.5|13213.5|13192.4|1
1649402110000|2022-04-08 07:15:10|13221.5|13184|13221.5|13184|13221.5|13184|13221.5|13184|0
1649402140000|2022-04-08 07:15:40|13216.2|13191.2|13216.2|13191.2|13216.2|13191.2|13216.1|13191.1|0
1649402160000|2022-04-08 07:16:00|13217.2|13192.2|13223|13185.5|13223|13192.2|13217.2|13185.5|0
1649402170000|2022-04-08 07:16:10|13221.5|13184|13221.5|13184|13221.5|13184|13221.5|13184|0
1649402200000|2022-04-08 07:16:40|13221.8|13184.3|13221.8|13184.3|13221.8|13184.3|13221.8|13184.3|0
1649402230000|2022-04-08 07:17:10|13221.5|13184|13222|13184.5|13222|13184.5|13221.5|13184|1
1649402250000|2022-04-08 07:17:30|13221.6|13184.1|13221.6|13184.1|13221.6|13184.1|13221.6|13184.1|1
1649402280000|2022-04-08 07:18:00|13221.2|13183.7|13221.2|13183.7|13221.2|13183.7|13221.2|13183.7|0
1649402290000|2022-04-08 07:18:10|13217.4|13192.4|13217.4|13192.4|13217.4|13192.4|13217.4|13192.4|0
1649402320000|2022-04-08 07:18:40|||||||||1
1649402330000|2022-04-08 07:18:50|||||||||1
1649402400000|2022-04-08 07:20:00|13212.3|13197.3|13213.8|13188.8|13215.1|13200.1|13209.9|13188.8|5
1649402410000|2022-04-08 07:20:10|13210.7|13185.7|13209.2|13194.2|13210.7|13194.7|13205.9|13185.7|10
1649402420000|2022-04-08 07:20:20|||||||||3
1649402430000|2022-04-08 07:20:30|13208|13193|13208.7|13193.7|13208.7|13193.7|13207.8|13192.8|4
1649402440000|2022-04-08 07:20:40|13208.5|13193.5|13208.5|13193.5|13208.5|13193.5|13208.5|13193.5|0
1649402450000|2022-04-08 07:20:50|13208.6|13193.6|13205.9|13190.9|13208.6|13193.6|13205.9|13190.9|1
1649402460000|2022-04-08 07:21:00|13205.6|13190.6|13207.6|13192.6|13208.1|13193.1|13205.6|13190.6|2
1649402470000|2022-04-08 07:21:10|13205.6|13190.6|13205.6|13190.6|13208.1|13193.1|13205.6|13190.6|1
1649402490000|2022-04-08 07:21:30|13206|13191|13206|13191|13206|13191|13206|13191|0
1649402540000|2022-04-08 07:22:20|13203.3|13188.3|13202.4|13187.4|13203.3|13188.3|13202.4|13187.4|3
1649402550000|2022-04-08 07:22:30|13200.1|13185.1|13200.1|13185.1|13200.1|13185.1|13200.1|13185.1|0
1649402580000|2022-04-08 07:23:00|13199.8|13184.8|13199.8|13184.8|13199.8|13184.8|13199.8|13184.8|0
1649402590000|2022-04-08 07:23:10|13199.5|13184.5|13199.1|13184.1|13199.5|13184.5|13199.1|13184.1|0
1649402620000|2022-04-08 07:23:40|13198.8|13183.8|13198.8|13183.8|13198.8|13183.8|13198.8|13183.8|0
1649402630000|2022-04-08 07:23:50|13198.6|13183.6|13198.3|13183.3|13198.6|13183.6|13198.3|13183.3|0
1649402650000|2022-04-08 07:24:10|13198|13183|13205.7|13190.7|13205.7|13190.7|13198|13183|2
1649402660000|2022-04-08 07:24:20|13207.4|13192.4|13212.6|13187.6|13212.6|13192.4|13207.4|13187.6|0
1649402700000|2022-04-08 07:25:00|13212.3|13187.3|13206.3|13191.3|13212.3|13192.1|13206.3|13187.3|0
1649402710000|2022-04-08 07:25:10|13206.4|13191.4|13206|13191|13206.4|13191.4|13206|13191|0
1649402730000|2022-04-08 07:25:30|13205.7|13190.7|13205.7|13190.7|13205.7|13190.7|13205.7|13190.7|0
1649402750000|2022-04-08 07:25:50|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|13207.6|13192.6|7
1649402770000|2022-04-08 07:26:10|||||||||1
1649402780000|2022-04-08 07:26:20|13207.8|13192.8|13207.7|13192.7|13207.8|13192.8|13207.7|13192.7|2
1649402800000|2022-04-08 07:26:40|13206.7|13191.7|13207.9|13192.9|13207.9|13192.9|13206.7|13191.7|9
1649402810000|2022-04-08 07:26:50|13207.6|13192.6|13206.1|13191.1|13208.2|13193.2|13206.1|13191.1|2
1649402820000|2022-04-08 07:27:00|13206.5|13191.5|13206.5|13191.5|13206.5|13191.5|13206.5|13191.5|0
1649402850000|2022-04-08 07:27:30|13206.9|13191.9|13206.9|13191.9|13206.9|13191.9|13206.9|13191.9|0
1649402980000|2022-04-08 07:29:40|13207.2|13192.2|13207.9|13192.9|13207.9|13192.9|13207.2|13192.2|1
1649402990000|2022-04-08 07:29:50|13208.2|13193.2|13208.4|13193.4|13208.4|13193.4|13208.1|13193.1|2
1649403000000|2022-04-08 07:30:00|13208.1|13193.1|13190.2|13175.2|13208.1|13193.1|13190.2|13175.2|20
1649403010000|2022-04-08 07:30:10|13187.5|13172.5|13187.5|13172.5|13187.5|13172.5|13187.5|13172.5|0
1649403030000|2022-04-08 07:30:30|13187.9|13172.9|13187.9|13172.9|13187.9|13172.9|13187.9|13172.9|0
1649403060000|2022-04-08 07:31:00|13189.8|13174.8|13189.8|13174.8|13189.8|13174.8|13189.8|13174.8|0
1649403070000|2022-04-08 07:31:10|13191.7|13176.7|13203.3|13178.3|13203.3|13178.3|13191.7|13176.7|2
1649403080000|2022-04-08 07:31:20|13203.6|13178.6|13201.6|13176.6|13203.6|13178.6|13201.6|13176.6|0
1649403090000|2022-04-08 07:31:30|13202.1|13177.1|13202.8|13177.8|13202.8|13177.8|13202.1|13177.1|0
1649403100000|2022-04-08 07:31:40|13202.3|13177.3|13202.3|13177.3|13202.3|13177.3|13202.3|13177.3|0
1649403110000|2022-04-08 07:31:50|13202.4|13177.4|13202.9|13177.9|13203.1|13178.1|13202.4|13177.4|0
1649403120000|2022-04-08 07:32:00|13202.8|13177.8|13202.9|13177.9|13203.2|13178.2|13202.8|13177.8|2
1649403190000|2022-04-08 07:33:10|13202.8|13177.8|13202.4|13177.4|13202.8|13177.8|13202.4|13177.4|0
1649403210000|2022-04-08 07:33:30|13198.5|13173.5|13198.5|13173.5|13198.5|13173.5|13198.5|13173.5|1
1649403240000|2022-04-08 07:34:00|13201.9|13176.9|13201.9|13176.9|13201.9|13176.9|13201.9|13176.9|0
1649403270000|2022-04-08 07:34:30|13196.8|13181.8|13196.8|13181.8|13196.8|13181.8|13196.8|13181.8|0
1649403280000|2022-04-08 07:34:40|13196.3|13181.3|13195.4|13180.4|13199.9|13181.3|13195.4|13174.9|0
1649403290000|2022-04-08 07:34:50|13203.2|13178.2|13203.2|13178.2|13203.2|13178.2|13203.2|13178.2|0
1649403410000|2022-04-08 07:36:50|13198.1|13183.1|13198|13183|13198.1|13183.1|13198|13183|0
1649403440000|2022-04-08 07:37:20|13197.9|13182.9|13197.9|13182.9|13197.9|13182.9|13197.9|13182.9|0
1649403450000|2022-04-08 07:37:30|13197.5|13182.5|13196.7|13181.7|13197.5|13182.5|13196.6|13181.6|0
1649403460000|2022-04-08 07:37:40|13196.6|13181.6|13196.4|13181.4|13196.6|13181.6|13196.4|13181.4|1
1649403480000|2022-04-08 07:38:00|13196.9|13181.9|13196.3|13181.3|13196.9|13181.9|13196.3|13181.3|0
1649403490000|2022-04-08 07:38:10|13196.2|13181.2|13196|13181|13196.2|13181.2|13196|13181|0
1649403500000|2022-04-08 07:38:20|13196.6|13181.6|13196.7|13181.7|13196.7|13181.7|13196.6|13181.6|0
1649403520000|2022-04-08 07:38:40|13196.9|13181.9|13196.9|13181.9|13196.9|13181.9|13196.9|13181.9|0
1649403540000|2022-04-08 07:39:00|13197.7|13182.7|13199|13184|13199|13184|13197.7|13182.7|1
1649403550000|2022-04-08 07:39:10|13198.6|13183.6|13198.6|13183.6|13198.6|13183.6|13198.6|13183.6|0
1649403560000|2022-04-08 07:39:20|13198.5|13183.5|13198.6|13183.6|13198.6|13183.6|13198.1|13183.1|0
1649403570000|2022-04-08 07:39:30|13198.2|13183.2|13197.9|13182.9|13198.2|13183.2|13197.7|13182.7|0
1649403590000|2022-04-08 07:39:50|13197.5|13182.5|13197.5|13182.5|13197.5|13182.5|13197.5|13182.5|0
1649403600000|2022-04-08 07:40:00|13197.7|13182.7|13197.6|13182.6|13197.7|13182.7|13197.6|13182.6|0
1649403610000|2022-04-08 07:40:10|13197.3|13182.3|13197.3|13182.3|13197.3|13182.3|13197.3|13182.3|0
1649403620000|2022-04-08 07:40:20|13197.7|13182.7|13197.7|13182.7|13197.7|13182.7|13197.7|13182.7|0
1649403660000|2022-04-08 07:41:00|13197.9|13182.9|13197.4|13182.4|13197.9|13182.9|13197.4|13182.4|0
1649403690000|2022-04-08 07:41:30|13202.8|13177.8|13196.9|13181.9|13202.8|13182|13196.9|13177.8|23
1649403700000|2022-04-08 07:41:40|13197.1|13182.1|13196.3|13181.3|13197.1|13182.1|13195.9|13180.9|1
1649403710000|2022-04-08 07:41:50|13196.1|13181.1|13196.1|13181.1|13196.2|13181.2|13196.1|13181.1|0
1649403720000|2022-04-08 07:42:00|13195.9|13180.9|13196|13181|13196|13181|13195.9|13180.9|1
1649403750000|2022-04-08 07:42:30|13196.1|13181.1|13199.2|13184.2|13202.4|13187.4|13196.1|13181.1|3
1649403760000|2022-04-08 07:42:40|13198.9|13183.9|13198.1|13183.1|13198.9|13183.9|13198.1|13183.1|0
1649403820000|2022-04-08 07:43:40|13198|13183|13198.2|13183.2|13198.4|13183.4|13197.9|13182.9|0
1649403830000|2022-04-08 07:43:50|13198.4|13183.4|13198|13183|13198.4|13183.4|13198|13183|0
1649403870000|2022-04-08 07:44:30|13202.1|13187.1|13197.7|13182.7|13202.1|13187.1|13197.7|13182.7|0
1649403880000|2022-04-08 07:44:40|13198.3|13183.3|13202.1|13187.1|13202.1|13187.1|13198.3|13183.3|0
1649403890000|2022-04-08 07:44:50|13199.5|13184.5|13199.1|13184.1|13199.5|13184.5|13199.1|13184.1|0
1649403900000|2022-04-08 07:45:00|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|0
1649403950000|2022-04-08 07:45:50|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|0
1649403960000|2022-04-08 07:46:00|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|13198.7|13183.7|0
1649403970000|2022-04-08 07:46:10|13200.3|13185.3|13200.3|13185.3|13200.3|13185.3|13200.3|13185.3|0
1649404010000|2022-04-08 07:46:50|13200.1|13185.1|13200.3|13185.3|13200.3|13185.3|13199.8|13184.8|0
1649404040000|2022-04-08 07:47:20|13199.4|13184.4|13199.9|13184.9|13200.4|13185.4|13199.4|13184.4|0
1649404150000|2022-04-08 07:49:10|13200|13185|13200|13185|13200|13185|13200|13185|0
1649404170000|2022-04-08 07:49:30|13202.6|13187.6|13203.4|13188.4|13203.4|13188.4|13202.6|13187.6|0
1649404180000|2022-04-08 07:49:40|13204.9|13189.9|13204.9|13189.9|13204.9|13189.9|13204.9|13189.9|0
1649404240000|2022-04-08 07:50:40|13206|13191|13206|13191|13206|13191|13206|13191|0
1649404290000|2022-04-08 07:51:30|13206.8|13191.8|13214.1|13189.1|13214.1|13192.1|13206.7|13189|0
1649404300000|2022-04-08 07:51:40|13220.9|13183.4|13220.9|13183.4|13220.9|13183.4|13220.9|13183.4|0
1649404320000|2022-04-08 07:52:00|13223.5|13186|13222.9|13185.4|13223.5|13186|13222.8|13185.3|0
1649404330000|2022-04-08 07:52:10|13218|13193|13221.4|13196.4|13221.4|13196.4|13218|13193|0
1649404340000|2022-04-08 07:52:20|13221.9|13196.9|13217.4|13202.4|13221.9|13202.4|13217.4|13196.9|0
1649404350000|2022-04-08 07:52:30|13217.9|13202.9|13218.9|13203.9|13218.9|13203.9|13217.9|13202.9|0
1649404360000|2022-04-08 07:52:40|13219.4|13204.4|13223.6|13186.1|13223.6|13204.4|13219.4|13186.1|0
1649404370000|2022-04-08 07:52:50|13222.4|13184.9|13222.4|13184.9|13222.4|13184.9|13222.4|13184.9|0
1649404400000|2022-04-08 07:53:20|13215.4|13200.4|13215.4|13200.4|13215.4|13200.4|13215.4|13200.4|0
1649404420000|2022-04-08 07:53:40|13215.9|13200.9|13218|13203|13218|13203|13215.9|13200.9|0
1649404430000|2022-04-08 07:53:50|13218.1|13203.1|13218.5|13203.5|13218.5|13203.5|13218.1|13203.1|0
1649404440000|2022-04-08 07:54:00|13219|13204|13223.5|13208.5|13223.5|13208.5|13219|13204|0
1649404450000|2022-04-08 07:54:10|13222.9|13207.9|13223.4|13208.4|13223.4|13208.4|13222.9|13207.9|0
1649404460000|2022-04-08 07:54:20|13225.3|13210.3|13222.4|13207.4|13227.9|13212.9|13222.4|13207.4|3
1649404470000|2022-04-08 07:54:30|13222.7|13207.7|13222.8|13207.8|13222.8|13207.8|13222.7|13207.7|1
1649404480000|2022-04-08 07:54:40|13224.3|13209.3|13228.3|13203.3|13229|13209.3|13224.3|13203.3|0
1649404500000|2022-04-08 07:55:00|13223.2|13208.2|13222.9|13207.9|13228.3|13208.2|13222.9|13203.3|0
1649404510000|2022-04-08 07:55:10|13222.8|13207.8|13222.8|13207.8|13222.8|13207.8|13222.8|13207.8|0
1649404540000|2022-04-08 07:55:40|13223.2|13208.2|13222.8|13207.8|13223.2|13208.2|13222.8|13207.8|1
1649404570000|2022-04-08 07:56:10|13227.6|13202.6|13227.6|13202.6|13227.6|13202.6|13227.6|13202.6|0
1649404600000|2022-04-08 07:56:40|13227.2|13202.2|13227.2|13202.2|13227.2|13202.2|13227.2|13202.2|1
1649404620000|2022-04-08 07:57:00|13227.1|13202.1|13226.4|13201.4|13227.1|13202.1|13226.3|13201.3|0
1649404630000|2022-04-08 07:57:10|13226.3|13201.3|13226.3|13201.3|13226.4|13201.4|13226.2|13201.2|0
1649404640000|2022-04-08 07:57:20|13225.8|13200.8|13221.7|13206.7|13225.8|13206.7|13221.7|13200.8|0
1649404650000|2022-04-08 07:57:30|13224.8|13209.8|13226.8|13201.8|13228.9|13210.3|13224.8|13201.8|1
1649404660000|2022-04-08 07:57:40|13222.9|13207.9|13230.2|13205.2|13230.2|13211.3|13222.9|13205.2|0
1649404680000|2022-04-08 07:58:00|13226.8|13201.8|13226.8|13201.8|13226.8|13201.8|13226.8|13201.8|0
1649404690000|2022-04-08 07:58:10|13226.9|13201.9|13226.7|13201.7|13227.3|13202.3|13226.7|13201.7|0
1649404700000|2022-04-08 07:58:20|13225.7|13200.7|13225.7|13200.7|13225.7|13200.7|13225.7|13200.7|0
1649404780000|2022-04-08 07:59:40|13225.8|13200.8|13226.2|13201.2|13226.2|13201.2|13225.8|13200.8|0
1649404830000|2022-04-08 08:00:30|13226.4|13201.4|13226.4|13201.4|13226.4|13201.4|13226.4|13201.4|0
1649404840000|2022-04-08 08:00:40|13225.6|13200.6|13225.6|13200.6|13225.6|13200.6|13225.6|13200.6|0
1649404860000|2022-04-08 08:01:00|13225.8|13200.8|13225.8|13200.8|13225.8|13200.8|13225.8|13200.8|0
1649404880000|2022-04-08 08:01:20|13220.6|13205.6|13220.5|13205.5|13220.6|13205.6|13220.5|13205.5|0
1649404900000|2022-04-08 08:01:40|13220.4|13205.4|13220.3|13205.3|13220.4|13205.4|13220.3|13205.3|0
1649404910000|2022-04-08 08:01:50|13218.5|13203.5|13218.3|13203.3|13218.5|13203.5|13218.3|13203.3|0
1649404920000|2022-04-08 08:02:00|13218.4|13203.4|13218.3|13203.3|13218.4|13203.4|13218.3|13203.3|0
1649404930000|2022-04-08 08:02:10|13219.4|13204.4|13219.5|13204.5|13219.5|13204.5|13219.4|13204.4|0
1649404940000|2022-04-08 08:02:20|13220.3|13205.3|13220.3|13205.3|13220.3|13205.3|13220.3|13205.3|0
1649404960000|2022-04-08 08:02:40|13221.4|13206.4|13221.4|13206.4|13221.4|13206.4|13221.4|13206.4|0
1649404980000|2022-04-08 08:03:00|13221.6|13206.6|13221.6|13206.6|13221.6|13206.6|13221.6|13206.6|0
1649404990000|2022-04-08 08:03:10|13221.3|13206.3|13221.3|13206.3|13221.3|13206.3|13221.3|13206.3|0
1649405030000|2022-04-08 08:03:50|13221.4|13206.4|13221.8|13206.8|13221.8|13206.8|13221.4|13206.4|0
1649405040000|2022-04-08 08:04:00|13221.9|13206.9|13221.9|13206.9|13221.9|13206.9|13221.9|13206.9|0
1649405100000|2022-04-08 08:05:00|13222|13207|13222.4|13207.4|13222.4|13207.4|13222|13207|0
1649405130000|2022-04-08 08:05:30|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|13223.1|13208.1|0
1649405160000|2022-04-08 08:06:00|13223.2|13208.2|13223.2|13208.2|13223.2|13208.2|13223.2|13208.2|0
1649405200000|2022-04-08 08:06:40|13231.8|13216.8|13234.9|13219.9|13235|13220|13231.8|13216.8|2
1649405220000|2022-04-08 08:07:00|13235|13220|13235.4|13220.4|13235.4|13220.4|13235|13220|0
1649405230000|2022-04-08 08:07:10|13229.9|13214.9|13229.9|13214.9|13229.9|13214.9|13229.9|13214.9|3
1649405260000|2022-04-08 08:07:40|13229.7|13214.7|13230.1|13215.1|13230.6|13215.6|13229.7|13214.7|0
1649405270000|2022-04-08 08:07:50|13229.1|13214.1|13233.1|13208.1|13233.1|13214.1|13229.1|13208.1|2
1649405300000|2022-04-08 08:08:20|13233|13208|13228.4|13213.4|13233|13213.4|13228.4|13208|0
1649405310000|2022-04-08 08:08:30|13232|13217|13232.9|13207.9|13232.9|13217.5|13232|13207.9|0
1649405320000|2022-04-08 08:08:40|13228.5|13213.5|13228|13213|13228.5|13213.5|13228|13213|0
1649405330000|2022-04-08 08:08:50|13227.9|13212.9|13228.1|13213.1|13228.2|13213.2|13227.8|13212.8|0
1649405340000|2022-04-08 08:09:00|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|0
1649405350000|2022-04-08 08:09:10|13226.8|13211.8|13226.8|13211.8|13226.8|13211.8|13226.8|13211.8|0
1649405360000|2022-04-08 08:09:20|13228.4|13213.4|13227.9|13212.9|13228.4|13213.4|13227.9|13212.9|0
1649405370000|2022-04-08 08:09:30|13228.3|13213.3|13228.3|13213.3|13228.3|13213.3|13228.3|13213.3|0
1649405380000|2022-04-08 08:09:40|13227.6|13212.6|13227.6|13212.6|13227.6|13212.6|13227.6|13212.6|0
1649405400000|2022-04-08 08:10:00|13227.2|13212.2|13227.2|13212.2|13227.2|13212.2|13227.2|13212.2|0
1649405470000|2022-04-08 08:11:10|13225.2|13210.2|13222.1|13207.1|13225.2|13210.2|13222.1|13207.1|6
1649405490000|2022-04-08 08:11:30|13221.7|13206.7|13221.7|13206.7|13221.7|13206.7|13221.7|13206.7|0
1649405500000|2022-04-08 08:11:40|13221.6|13206.6|13220.8|13205.8|13221.6|13206.6|13220.8|13205.8|0
1649405510000|2022-04-08 08:11:50|13220.3|13205.3|13220.3|13205.3|13220.3|13205.3|13220.3|13205.3|0
1649405560000|2022-04-08 08:12:40|13218.4|13203.4|13217.4|13202.4|13218.9|13203.9|13217.4|13202.4|2
1649405570000|2022-04-08 08:12:50|13217.8|13202.8|13217.5|13202.5|13217.9|13202.9|13217.4|13202.4|11
1649405580000|2022-04-08 08:13:00|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|13215.5|13200.5|1
1649405590000|2022-04-08 08:13:10|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|13215.1|13200.1|0
1649405600000|2022-04-08 08:13:20|13211.7|13196.7|13208.1|13193.1|13211.7|13196.7|13208.1|13193.1|1
1649405610000|2022-04-08 08:13:30|13207.8|13192.8|13218.3|13203.3|13218.4|13203.4|13207.8|13192.8|4
1649405640000|2022-04-08 08:14:00|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|0
1649405650000|2022-04-08 08:14:10|13218.3|13203.3|13218.6|13203.6|13218.6|13203.6|13218.3|13203.3|0
1649405670000|2022-04-08 08:14:30|13218.5|13203.5|13218.5|13203.5|13218.5|13203.5|13218.5|13203.5|0
1649405690000|2022-04-08 08:14:50|13219|13204|13219|13204|13219|13204|13219|13204|0
1649405710000|2022-04-08 08:15:10|13218.5|13203.5|13218.5|13203.5|13218.5|13203.5|13218.5|13203.5|0
1649405750000|2022-04-08 08:15:50|13218.4|13203.4|13219.5|13204.5|13219.5|13204.5|13218.4|13203.4|5
1649405760000|2022-04-08 08:16:00|13219.6|13204.6|13226.9|13211.9|13227|13212|13219.6|13204.6|3
1649405780000|2022-04-08 08:16:20|13227|13212|13226.9|13211.9|13227|13212|13226.9|13211.9|0
1649405790000|2022-04-08 08:16:30|13226.7|13211.7|13225.9|13210.9|13226.7|13211.7|13225.9|13210.9|3
1649405830000|2022-04-08 08:17:10|13226.3|13211.3|13226.3|13211.3|13226.3|13211.3|13226.3|13211.3|0
1649405860000|2022-04-08 08:17:40|13225.9|13210.9|13226|13211|13226|13211|13225.9|13210.9|6
1649406010000|2022-04-08 08:20:10|13226.4|13211.4|13226.2|13211.2|13226.4|13211.4|13226.2|13211.2|2
1649406020000|2022-04-08 08:20:20|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|0
1649406030000|2022-04-08 08:20:30|13225|13210|13224.7|13209.7|13225|13210|13224.2|13209.2|0
1649406040000|2022-04-08 08:20:40|13224.8|13209.8|13224.7|13209.7|13224.8|13209.8|13224.7|13209.7|0
1649406060000|2022-04-08 08:21:00|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|7
1649406070000|2022-04-08 08:21:10|||||||||1
1649406120000|2022-04-08 08:22:00|13224.7|13209.7|13224.5|13209.5|13224.8|13209.8|13224.5|13209.5|0
1649406130000|2022-04-08 08:22:10|13223|13208|13223|13208|13223|13208|13223|13208|0
1649406190000|2022-04-08 08:23:10|13223.3|13208.3|13224.1|13209.1|13224.1|13209.1|13223.3|13208.3|0
1649406200000|2022-04-08 08:23:20|13224|13209|13224|13209|13224|13209|13224|13209|0
1649406210000|2022-04-08 08:23:30|13222.9|13207.9|13222.9|13207.9|13222.9|13207.9|13222.9|13207.9|0
1649406360000|2022-04-08 08:26:00|13222.7|13207.7|13222.7|13207.7|13222.7|13207.7|13222.7|13207.7|0
1649406440000|2022-04-08 08:27:20|13222.8|13207.8|13223|13208|13223|13208|13222.8|13207.8|0
1649406490000|2022-04-08 08:28:10|13222.8|13207.8|13222.5|13207.5|13223|13208|13222.5|13207.5|0
1649406600000|2022-04-08 08:30:00|13222|13207|13222|13207|13222|13207|13222|13207|1
1649406650000|2022-04-08 08:30:50|13221.8|13206.8|13221.8|13206.8|13221.8|13206.8|13221.8|13206.8|0
1649406660000|2022-04-08 08:31:00|13222|13207|13222|13207|13222.1|13207.1|13222|13207|2
1649406670000|2022-04-08 08:31:10|13222.1|13207.1|13222|13207|13222.1|13207.1|13222|13207|0
1649406680000|2022-04-08 08:31:20|13222.1|13207.1|13222|13207|13222.1|13207.1|13222|13207|0
1649406690000|2022-04-08 08:31:30|13222.1|13207.1|13222.1|13207.1|13222.1|13207.1|13222|13207|0
1649406700000|2022-04-08 08:31:40|13221.6|13206.6|13221.6|13206.6|13221.6|13206.6|13221.6|13206.6|0
1649406720000|2022-04-08 08:32:00|13219.2|13204.2|13216.7|13201.7|13219.2|13204.2|13216.7|13201.7|6
1649406780000|2022-04-08 08:33:00|13219.4|13204.4|13221.4|13206.4|13221.4|13206.4|13219.4|13204.4|1
1649406810000|2022-04-08 08:33:30|13221|13206|13221|13206|13221|13206|13221|13206|0
1649406820000|2022-04-08 08:33:40|13221.2|13206.2|13221.2|13206.2|13221.2|13206.2|13221.2|13206.2|0
1649406840000|2022-04-08 08:34:00|13221.3|13206.3|13221|13206|13221.3|13206.3|13221|13206|0
1649406960000|2022-04-08 08:36:00|13220.7|13205.7|13220.7|13205.7|13220.9|13205.9|13220.7|13205.7|5
1649406970000|2022-04-08 08:36:10|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|0
1649406980000|2022-04-08 08:36:20|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|0
1649406990000|2022-04-08 08:36:30|||||||||1
1649407070000|2022-04-08 08:37:50|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|0
1649407080000|2022-04-08 08:38:00|13220.5|13205.5|13220.1|13205.1|13220.5|13205.5|13220.1|13205.1|0
1649407160000|2022-04-08 08:39:20|13219.6|13204.6|13219.6|13204.6|13219.6|13204.6|13219.6|13204.6|0
1649407200000|2022-04-08 08:40:00|13218.4|13203.4|13217.8|13202.8|13218.9|13203.9|13217.8|13202.8|2
1649407210000|2022-04-08 08:40:10|13217.3|13202.3|13216.9|13201.9|13217.3|13202.3|13216.9|13201.9|0
1649407230000|2022-04-08 08:40:30|13216.8|13201.8|13216.4|13201.4|13216.8|13201.8|13216.4|13201.4|0
1649407240000|2022-04-08 08:40:40|13215.6|13200.6|13214.7|13199.7|13215.6|13200.6|13214.7|13199.7|1
1649407260000|2022-04-08 08:41:00|13212.4|13197.4|13212.4|13197.4|13212.4|13197.4|13212.4|13197.4|0
1649407310000|2022-04-08 08:41:50|13212.3|13197.3|13210.6|13195.6|13212.3|13197.3|13210.6|13195.6|1
1649407320000|2022-04-08 08:42:00|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|0
1649407370000|2022-04-08 08:42:50|13217.9|13202.9|13219.4|13204.4|13219.4|13204.4|13217.9|13202.9|3
1649407380000|2022-04-08 08:43:00|13219.8|13204.8|13219.8|13204.8|13219.8|13204.8|13219.8|13204.8|0
1649407390000|2022-04-08 08:43:10|13222.6|13197.6|13218.9|13203.9|13222.6|13203.9|13218.9|13197.6|0
1649407400000|2022-04-08 08:43:20|13219|13204|13219.3|13204.3|13219.3|13204.3|13219|13204|0
1649407410000|2022-04-08 08:43:30|13218.8|13203.8|13218.8|13203.8|13218.8|13203.8|13218.8|13203.8|0
1649407420000|2022-04-08 08:43:40|13219.8|13204.8|13219.8|13204.8|13219.8|13204.8|13219.8|13204.8|0
1649407430000|2022-04-08 08:43:50|13218.7|13203.7|13223.4|13198.4|13223.4|13203.7|13218.7|13198.4|0
1649407440000|2022-04-08 08:44:00|13223|13198|13223|13198|13223|13198|13223|13198|0
1649407460000|2022-04-08 08:44:20|13223.5|13198.5|13223.5|13198.5|13223.5|13198.5|13223.5|13198.5|3
1649407500000|2022-04-08 08:45:00|13223.6|13198.6|13223.6|13198.6|13223.6|13198.6|13223.6|13198.6|0
1649407520000|2022-04-08 08:45:20|13218.7|13203.7|13218.7|13203.7|13218.7|13203.7|13218.7|13203.7|0
1649407530000|2022-04-08 08:45:30|13218.9|13203.9|13218.4|13203.4|13218.9|13203.9|13218|13203|0
1649407540000|2022-04-08 08:45:40|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|0
1649407590000|2022-04-08 08:46:30|13218|13203|13217.6|13202.6|13218|13203|13217.6|13202.6|0
1649407620000|2022-04-08 08:47:00|13217.2|13202.2|13215.6|13200.6|13217.2|13202.2|13215.6|13200.6|0
1649407630000|2022-04-08 08:47:10|13215.9|13200.9|13215.8|13200.8|13217.5|13202.5|13215.8|13200.8|5
1649407650000|2022-04-08 08:47:30|13215.4|13200.4|13215.4|13200.4|13215.4|13200.4|13215.4|13200.4|0
1649407680000|2022-04-08 08:48:00|13216.2|13201.2|13215.2|13200.2|13216.2|13201.2|13215.2|13200.2|0
1649407700000|2022-04-08 08:48:20|13215|13200|13214.2|13199.2|13215|13200|13214.2|13199.2|0
1649407710000|2022-04-08 08:48:30|13213.7|13198.7|13214.2|13199.2|13214.2|13199.2|13213.7|13198.7|0
1649407720000|2022-04-08 08:48:40|13213.7|13198.7|13211.8|13196.8|13213.7|13198.7|13211.8|13196.8|0
1649407730000|2022-04-08 08:48:50|13211.7|13196.7|13210.4|13195.4|13211.7|13196.7|13210.4|13195.4|0
1649407740000|2022-04-08 08:49:00|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|0
1649407780000|2022-04-08 08:49:40|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|0
1649407790000|2022-04-08 08:49:50|13210|13195|13210.4|13195.4|13210.4|13195.4|13210|13195|0
1649407800000|2022-04-08 08:50:00|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|13210.3|13195.3|0
1649407820000|2022-04-08 08:50:20|13216.6|13201.6|13216.3|13201.3|13216.6|13201.6|13216.3|13201.3|1
1649407850000|2022-04-08 08:50:50|13216.6|13201.6|13216.1|13201.1|13217.4|13202.4|13216.1|13201.1|0
1649407860000|2022-04-08 08:51:00|13217.1|13202.1|13217.1|13202.1|13217.1|13202.1|13217.1|13202.1|0
1649407940000|2022-04-08 08:52:20|13217.6|13202.6|13218.4|13203.4|13218.4|13203.4|13217.6|13202.6|0
1649407970000|2022-04-08 08:52:50|13217.6|13202.6|13217.4|13202.4|13217.6|13202.6|13217.4|13202.4|1
1649408010000|2022-04-08 08:53:30|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|0
1649408030000|2022-04-08 08:53:50|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|13216.4|13201.4|0
1649408140000|2022-04-08 08:55:40|13220.9|13205.9|13221|13206|13221|13206|13220.9|13205.9|0
1649408160000|2022-04-08 08:56:00|13220.4|13205.4|13214.9|13199.9|13220.4|13205.4|13214.8|13199.8|1
1649408170000|2022-04-08 08:56:10|13214.8|13199.8|13214.8|13199.8|13214.8|13199.8|13214.8|13199.8|0
1649408220000|2022-04-08 08:57:00|13213.8|13198.8|13213.8|13198.8|13213.8|13198.8|13213.8|13198.8|0
1649408240000|2022-04-08 08:57:20|13213.9|13198.9|13213.9|13198.9|13213.9|13198.9|13213.9|13198.9|0
1649408260000|2022-04-08 08:57:40|13212.3|13197.3|13212.5|13197.5|13212.5|13197.5|13212.3|13197.3|9
1649408270000|2022-04-08 08:57:50|13212.3|13197.3|13214.5|13199.5|13214.5|13199.5|13212.2|13197.2|28
1649408280000|2022-04-08 08:58:00|13215|13200|13215.3|13200.3|13215.3|13200.3|13215|13200|0
1649408290000|2022-04-08 08:58:10|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|13214.1|13199.1|0
1649408300000|2022-04-08 08:58:20|13216|13201|13216|13201|13216|13201|13216|13201|1
1649408320000|2022-04-08 08:58:40|13216.2|13201.2|13217|13202|13217|13202|13216.2|13201.2|1
1649408400000|2022-04-08 09:00:00|13215.9|13200.9|13215.9|13200.9|13215.9|13200.9|13215.9|13200.9|5
1649408410000|2022-04-08 09:00:10|13216.2|13201.2|13216.2|13201.2|13216.2|13201.2|13216.2|13201.2|0
1649408420000|2022-04-08 09:00:20|13215.9|13200.9|13216.6|13201.6|13216.6|13201.6|13215.9|13200.9|10
1649408470000|2022-04-08 09:01:10|13216.4|13201.4|13215.6|13200.6|13216.4|13201.4|13215.6|13200.6|0
1649408500000|2022-04-08 09:01:40|13213.6|13198.6|13213.1|13198.1|13213.6|13198.6|13213|13198|1
1649408520000|2022-04-08 09:02:00|13213|13198|13213|13198|13213|13198|13213|13198|0
1649408530000|2022-04-08 09:02:10|13212.7|13197.7|13213|13198|13213|13198|13212.7|13197.7|1
1649408640000|2022-04-08 09:04:00|13213.4|13198.4|13212.9|13197.9|13213.6|13198.6|13212.7|13197.7|4
1649408700000|2022-04-08 09:05:00|13212.6|13197.6|13212.6|13197.6|13212.6|13197.6|13212.6|13197.6|0
1649408730000|2022-04-08 09:05:30|13212.2|13197.2|13212.2|13197.2|13212.2|13197.2|13212.2|13197.2|0
1649408760000|2022-04-08 09:06:00|13212.8|13197.8|13212.2|13197.2|13212.8|13197.8|13212.2|13197.2|0
1649408800000|2022-04-08 09:06:40|13212.3|13197.3|13212.7|13197.7|13212.7|13197.7|13212.3|13197.3|0
1649408820000|2022-04-08 09:07:00|13212.8|13197.8|13212.7|13197.7|13212.8|13197.8|13212.7|13197.7|0
1649408830000|2022-04-08 09:07:10|13212.2|13197.2|13212.7|13197.7|13212.7|13197.7|13212.2|13197.2|4
1649408840000|2022-04-08 09:07:20|13212.2|13197.2|13211.8|13196.8|13212.7|13197.7|13211.8|13196.8|0
1649408850000|2022-04-08 09:07:30|13212|13197|13212.3|13197.3|13212.3|13197.3|13211.8|13196.8|0
1649408860000|2022-04-08 09:07:40|13212.2|13197.2|13212.2|13197.2|13212.3|13197.3|13211.8|13196.8|0
1649408870000|2022-04-08 09:07:50|13212.3|13197.3|13212.3|13197.3|13212.3|13197.3|13211.8|13196.8|0
1649408880000|2022-04-08 09:08:00|13211.8|13196.8|13211.8|13196.8|13212.5|13197.5|13211.7|13196.7|0
1649408890000|2022-04-08 09:08:10|13211.7|13196.7|13211.8|13196.8|13212.2|13197.2|13211.7|13196.7|0
1649408900000|2022-04-08 09:08:20|13211.7|13196.7|13211.8|13196.8|13212.2|13197.2|13211.7|13196.7|0
1649408910000|2022-04-08 09:08:30|13211.7|13196.7|13211.7|13196.7|13211.8|13196.8|13211.3|13196.3|0
1649408920000|2022-04-08 09:08:40|13211.5|13196.5|13212|13197|13212|13197|13211.3|13196.3|0
1649408930000|2022-04-08 09:08:50|13211.5|13196.5|13211.5|13196.5|13211.5|13196.5|13211.5|13196.5|0
1649408940000|2022-04-08 09:09:00|13211.8|13196.8|13211.7|13196.7|13212|13197|13211.7|13196.7|0
1649408950000|2022-04-08 09:09:10|13212.2|13197.2|13212.2|13197.2|13212.2|13197.2|13212.2|13197.2|0
1649408990000|2022-04-08 09:09:50|13214.5|13199.5|13214|13199|13214.5|13199.5|13214|13199|2
1649409010000|2022-04-08 09:10:10|13214.5|13199.5|13214.3|13199.3|13214.5|13199.5|13214.3|13199.3|0
1649409030000|2022-04-08 09:10:30|13214.7|13199.7|13214.7|13199.7|13214.7|13199.7|13214.7|13199.7|0
1649409070000|2022-04-08 09:11:10|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|0
1649409090000|2022-04-08 09:11:30|13214.7|13199.7|13215.3|13200.3|13215.3|13200.3|13214.7|13199.7|0
1649409120000|2022-04-08 09:12:00|13214.7|13199.7|13214.7|13199.7|13214.7|13199.7|13214.7|13199.7|1
1649409150000|2022-04-08 09:12:30|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|1
1649409160000|2022-04-08 09:12:40|13214.1|13199.1|13214|13199|13214.8|13199.8|13214|13199|17
1649409190000|2022-04-08 09:13:10|13214.3|13199.3|13214.5|13199.5|13215.2|13200.2|13214.3|13199.3|0
1649409210000|2022-04-08 09:13:30|13214.8|13199.8|13214.8|13199.8|13214.8|13199.8|13214.5|13199.5|0
1649409220000|2022-04-08 09:13:40|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|13214.3|13199.3|0
1649409270000|2022-04-08 09:14:30|13215.8|13200.8|13215.8|13200.8|13215.8|13200.8|13215.8|13200.8|0
1649409280000|2022-04-08 09:14:40|13215.9|13200.9|13216.3|13201.3|13216.3|13201.3|13215.9|13200.9|0
1649409290000|2022-04-08 09:14:50|13216.4|13201.4|13218.7|13203.7|13218.7|13203.7|13216.4|13201.4|3
1649409300000|2022-04-08 09:15:00|13219.2|13204.2|13219.2|13204.2|13219.2|13204.2|13219.2|13204.2|0
1649409310000|2022-04-08 09:15:10|13219.3|13204.3|13219.7|13204.7|13219.7|13204.7|13219.3|13204.3|0
1649409320000|2022-04-08 09:15:20|13217.8|13202.8|13216.9|13201.9|13217.8|13202.8|13216.7|13201.7|2
1649409330000|2022-04-08 09:15:30|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|14
1649409340000|2022-04-08 09:15:40|13218.9|13203.9|13218.1|13203.1|13218.9|13203.9|13218.1|13203.1|0
1649409350000|2022-04-08 09:15:50|13218.4|13203.4|13218|13203|13218.4|13203.4|13218|13203|0
1649409360000|2022-04-08 09:16:00|13218.1|13203.1|13217.5|13202.5|13218.3|13203.3|13217.4|13202.4|0
1649409370000|2022-04-08 09:16:10|13217.4|13202.4|13219.3|13204.3|13219.3|13204.3|13217.4|13202.4|0
1649409380000|2022-04-08 09:16:20|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|13219.4|13204.4|0
1649409390000|2022-04-08 09:16:30|13220.1|13205.1|13220.1|13205.1|13220.1|13205.1|13220.1|13205.1|0
1649409400000|2022-04-08 09:16:40|13220.5|13205.5|13216.5|13201.5|13220.5|13205.5|13216.5|13201.5|1
1649409430000|2022-04-08 09:17:10|13216|13201|13216.4|13201.4|13216.4|13201.4|13216|13201|0
1649409480000|2022-04-08 09:18:00|13216|13201|13216|13201|13216|13201|13216|13201|0
1649409490000|2022-04-08 09:18:10|13215.2|13200.2|13215.2|13200.2|13215.2|13200.2|13215.2|13200.2|0
1649409550000|2022-04-08 09:19:10|13215.6|13200.6|13220.2|13205.2|13221.1|13206.1|13215.6|13200.6|1
1649409570000|2022-04-08 09:19:30|13220.1|13205.1|13218.4|13203.4|13220.1|13205.1|13218.4|13203.4|0
1649409600000|2022-04-08 09:20:00|13218.3|13203.3|13218.3|13203.3|13218.3|13203.3|13218.3|13203.3|0
1649409640000|2022-04-08 09:20:40|13219|13204|13219.5|13204.5|13219.5|13204.5|13219|13204|0
1649409650000|2022-04-08 09:20:50|13220|13205|13219.5|13204.5|13220|13205|13219.5|13204.5|0
1649409700000|2022-04-08 09:21:40|13218.8|13203.8|13218.8|13203.8|13218.8|13203.8|13218.8|13203.8|0
1649409720000|2022-04-08 09:22:00|13218.7|13203.7|13216.9|13201.9|13218.7|13203.7|13216.9|13201.9|3
1649409780000|2022-04-08 09:23:00|13216.6|13201.6|13216.2|13201.2|13216.6|13201.6|13216.2|13201.2|0
1649409790000|2022-04-08 09:23:10|13215.7|13200.7|13217.4|13202.4|13217.4|13202.4|13215.7|13200.7|0
1649409800000|2022-04-08 09:23:20|||||||||1
1649409810000|2022-04-08 09:23:30|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|13216.9|13201.9|0
1649409840000|2022-04-08 09:24:00|13217|13202|13215.4|13200.4|13217|13202|13215.4|13200.4|0
1649409900000|2022-04-08 09:25:00|13215|13200|13214|13199|13215|13200|13214|13199|3
1649409910000|2022-04-08 09:25:10|13213.5|13198.5|13213.5|13198.5|13213.5|13198.5|13213.5|13198.5|0
1649409920000|2022-04-08 09:25:20|13214.1|13199.1|13219.1|13204.1|13219.4|13204.4|13214.1|13199.1|4
1649409930000|2022-04-08 09:25:30|13218|13203|13217.6|13202.6|13218|13203|13217.6|13202.6|0
1649409940000|2022-04-08 09:25:40|13215.5|13200.5|13215.6|13200.6|13215.6|13200.6|13215.5|13200.5|0
1649409950000|2022-04-08 09:25:50|13215.7|13200.7|13216.1|13201.1|13216.1|13201.1|13215.7|13200.7|0
1649409960000|2022-04-08 09:26:00|13216.5|13201.5|13216.1|13201.1|13216.5|13201.5|13216.1|13201.1|0
1649409970000|2022-04-08 09:26:10|13216.5|13201.5|13216.5|13201.5|13216.5|13201.5|13216.5|13201.5|0
1649409990000|2022-04-08 09:26:30|13216.9|13201.9|13216.7|13201.7|13216.9|13201.9|13216.5|13201.5|4
1649410000000|2022-04-08 09:26:40|13217.6|13202.6|13217.6|13202.6|13217.6|13202.6|13217.6|13202.6|0
1649410020000|2022-04-08 09:27:00|13217.2|13202.2|13217.4|13202.4|13217.4|13202.4|13217.1|13202.1|5
1649410030000|2022-04-08 09:27:10|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|0
1649410080000|2022-04-08 09:28:00|||||||||1
1649410100000|2022-04-08 09:28:20|13217.1|13202.1|13216.6|13201.6|13217.1|13202.1|13216.6|13201.6|1
1649410190000|2022-04-08 09:29:50|13216.7|13201.7|13217.1|13202.1|13217.1|13202.1|13216.7|13201.7|0
1649410200000|2022-04-08 09:30:00|||||||||1
1649410240000|2022-04-08 09:30:40|||||||||1
1649410290000|2022-04-08 09:31:30|||||||||1
1649410310000|2022-04-08 09:31:50|13220.9|13205.9|13221.2|13206.2|13222|13207|13220.9|13205.9|2
1649410320000|2022-04-08 09:32:00|13222.2|13207.2|13222.2|13207.2|13222.2|13207.2|13222.2|13207.2|2
1649410330000|2022-04-08 09:32:10|13224.3|13209.3|13223.3|13208.3|13224.3|13209.3|13223.3|13208.3|1
1649410340000|2022-04-08 09:32:20|13223.8|13208.8|13224.2|13209.2|13224.2|13209.2|13223.8|13208.8|0
1649410360000|2022-04-08 09:32:40|||||||||1
1649410380000|2022-04-08 09:33:00|13223.8|13208.8|13223.8|13208.8|13223.8|13208.8|13223.8|13208.8|0
1649410420000|2022-04-08 09:33:40|13225|13210|13224.6|13209.6|13225|13210|13224.6|13209.6|4
1649410440000|2022-04-08 09:34:00|13223.8|13208.8|13223.8|13208.8|13223.8|13208.8|13223.8|13208.8|0
1649410450000|2022-04-08 09:34:10|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|13223.3|13208.3|0
1649410500000|2022-04-08 09:35:00|||||||||1
1649410580000|2022-04-08 09:36:20|13223.2|13208.2|13223.2|13208.2|13223.2|13208.2|13223.2|13208.2|0
1649410590000|2022-04-08 09:36:30|13223.3|13208.3|13223.2|13208.2|13223.3|13208.3|13223.2|13208.2|4
1649410600000|2022-04-08 09:36:40|13223.1|13208.1|13222.7|13207.7|13223.1|13208.1|13222.7|13207.7|0
1649410640000|2022-04-08 09:37:20|13221.8|13206.8|13220.9|13205.9|13221.8|13206.8|13220.9|13205.9|2
1649410680000|2022-04-08 09:38:00|13220.2|13205.2|13220.2|13205.2|13220.2|13205.2|13220.2|13205.2|0
1649410760000|2022-04-08 09:39:20|13219.7|13204.7|13224.8|13209.8|13224.8|13209.8|13219.7|13204.7|1
1649410830000|2022-04-08 09:40:30|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|0
1649410860000|2022-04-08 09:41:00|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|0
1649410930000|2022-04-08 09:42:10|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|0
1649410950000|2022-04-08 09:42:30|13224.8|13209.8|13224.7|13209.7|13224.8|13209.8|13224.7|13209.7|1
1649410960000|2022-04-08 09:42:40|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|0
1649411160000|2022-04-08 09:46:00|13224.2|13209.2|13224.2|13209.2|13224.2|13209.2|13224.2|13209.2|0
1649411220000|2022-04-08 09:47:00|13224.8|13209.8|13224.6|13209.6|13224.8|13209.8|13224.6|13209.6|0
1649411230000|2022-04-08 09:47:10|13224.2|13209.2|13224.2|13209.2|13224.2|13209.2|13224.2|13209.2|0
1649411280000|2022-04-08 09:48:00|13224.8|13209.8|13224.6|13209.6|13224.8|13209.8|13224.6|13209.6|1
1649411290000|2022-04-08 09:48:10|13224.2|13209.2|13224.2|13209.2|13224.2|13209.2|13224.2|13209.2|0
1649411310000|2022-04-08 09:48:30|13224|13209|13222.4|13207.4|13224|13209|13222.4|13207.4|0
1649411320000|2022-04-08 09:48:40|13222.2|13207.2|13220.7|13205.7|13222.2|13207.2|13220.7|13205.7|0
1649411340000|2022-04-08 09:49:00|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|13220.5|13205.5|0
1649411400000|2022-04-08 09:50:00|13220.2|13205.2|13220|13205|13220.4|13205.4|13220|13205|1
1649411440000|2022-04-08 09:50:40|13219.3|13204.3|13218.2|13203.2|13219.3|13204.3|13218.2|13203.2|6
1649411460000|2022-04-08 09:51:00|13218|13203|13218|13203|13218|13203|13218|13203|0
1649411520000|2022-04-08 09:52:00|13218.4|13203.4|13218.6|13203.6|13218.6|13203.6|13218.4|13203.4|1
1649411530000|2022-04-08 09:52:10|13218.3|13203.3|13218.5|13203.5|13218.5|13203.5|13218.3|13203.3|8
1649411540000|2022-04-08 09:52:20|13218|13203|13217.6|13202.6|13218|13203|13217.6|13202.6|0
1649411550000|2022-04-08 09:52:30|13218.4|13203.4|13218|13203|13218.8|13203.8|13218|13203|4
1649411570000|2022-04-08 09:52:50|13215.9|13200.9|13215.4|13200.4|13215.9|13200.9|13215.4|13200.4|0
1649411580000|2022-04-08 09:53:00|13214.9|13199.9|13214.5|13199.5|13214.9|13199.9|13214.5|13199.5|1
1649411590000|2022-04-08 09:53:10|||||||||1
1649411630000|2022-04-08 09:53:50|||||||||1
1649411640000|2022-04-08 09:54:00|13217.8|13202.8|13219.1|13204.1|13219.1|13204.1|13217.8|13202.8|1
1649411670000|2022-04-08 09:54:30|13219.6|13204.6|13219.1|13204.1|13219.6|13204.6|13219.1|13204.1|0
1649411680000|2022-04-08 09:54:40|13219.6|13204.6|13219.6|13204.6|13219.6|13204.6|13219.6|13204.6|0
1649411690000|2022-04-08 09:54:50|13218.4|13203.4|13218.6|13203.6|13218.6|13203.6|13218.4|13203.4|1
1649411900000|2022-04-08 09:58:20|13218.4|13203.4|13217.9|13202.9|13218.4|13203.4|13217.9|13202.9|0
1649411910000|2022-04-08 09:58:30|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|0
1649411940000|2022-04-08 09:59:00|13217.6|13202.6|13218|13203|13218|13203|13217.6|13202.6|0
1649412010000|2022-04-08 10:00:10|13218.1|13203.1|13218.5|13203.5|13218.5|13203.5|13218.1|13203.1|0
1649412020000|2022-04-08 10:00:20|13218.3|13203.3|13217.9|13202.9|13218.3|13203.3|13217.9|13202.9|0
1649412060000|2022-04-08 10:01:00|13222.1|13207.1|13223.6|13208.6|13223.6|13208.6|13222.1|13207.1|5
1649412070000|2022-04-08 10:01:10|13224|13209|13223.9|13208.9|13224|13209|13223.9|13208.9|3
1649412080000|2022-04-08 10:01:20|13224.3|13209.3|13223.1|13208.1|13224.3|13209.3|13222.9|13207.9|8
1649412100000|2022-04-08 10:01:40|13222.7|13207.7|13222.5|13207.5|13222.9|13207.9|13222.5|13207.5|2
1649412120000|2022-04-08 10:02:00|13227.7|13212.7|13227.3|13212.3|13227.7|13212.7|13227.3|13212.3|5
1649412130000|2022-04-08 10:02:10|13227.2|13212.2|13227.2|13212.2|13227.6|13212.6|13227.2|13212.2|1
1649412180000|2022-04-08 10:03:00|||||||||1
1649412190000|2022-04-08 10:03:10|13230.1|13215.1|13231.8|13216.8|13233.7|13218.7|13230.1|13215.1|3
1649412200000|2022-04-08 10:03:20|13231.5|13216.5|13230.3|13215.3|13231.5|13216.5|13230.3|13215.3|0
1649412210000|2022-04-08 10:03:30|13231|13216|13227.5|13212.5|13231|13216|13227.5|13212.5|11
1649412230000|2022-04-08 10:03:50|13225.5|13210.5|13225.5|13210.5|13225.6|13210.6|13225.5|13210.5|0
1649412250000|2022-04-08 10:04:10|13225.6|13210.6|13224.1|13209.1|13225.6|13210.6|13224.1|13209.1|1
1649412270000|2022-04-08 10:04:30|13224.3|13209.3|13224.5|13209.5|13224.5|13209.5|13224.3|13209.3|0
1649412280000|2022-04-08 10:04:40|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|13224.7|13209.7|0
1649412300000|2022-04-08 10:05:00|13224.5|13209.5|13224.9|13209.9|13224.9|13209.9|13224.3|13209.3|0
1649412310000|2022-04-08 10:05:10|13225.7|13210.7|13225.7|13210.7|13225.7|13210.7|13225.7|13210.7|0
1649412390000|2022-04-08 10:06:30|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|13226.4|13211.4|0
1649412420000|2022-04-08 10:07:00|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|13226.2|13211.2|0
1649412440000|2022-04-08 10:07:20|13226.1|13211.1|13220.8|13205.8|13226.1|13211.1|13220.7|13205.7|4
1649412450000|2022-04-08 10:07:30|13220.7|13205.7|13220.3|13205.3|13220.7|13205.7|13220.3|13205.3|0
1649412460000|2022-04-08 10:07:40|13220.7|13205.7|13220.7|13205.7|13220.7|13205.7|13220.7|13205.7|0
1649412480000|2022-04-08 10:08:00|13220.2|13205.2|13215.8|13200.8|13220.2|13205.2|13215.8|13200.8|1
1649412490000|2022-04-08 10:08:10|13213.9|13198.9|13213.8|13198.8|13213.9|13198.9|13213.8|13198.8|0
1649412540000|2022-04-08 10:09:00|13213.3|13198.3|13213.3|13198.3|13213.3|13198.3|13213.3|13198.3|0
1649412600000|2022-04-08 10:10:00|13212.1|13197.1|13213.1|13198.1|13213.6|13198.6|13212.1|13197.1|2
1649412630000|2022-04-08 10:10:30|13213.2|13198.2|13213.6|13198.6|13213.6|13198.6|13213.2|13198.2|0
1649412660000|2022-04-08 10:11:00|13213.2|13198.2|13219.1|13204.1|13222.7|13207.7|13213.2|13198.2|1
1649412680000|2022-04-08 10:11:20|13218.9|13203.9|13218.7|13203.7|13218.9|13203.9|13218.7|13203.7|0
1649412700000|2022-04-08 10:11:40|13219.3|13204.3|13218.7|13203.7|13219.3|13204.3|13218.7|13203.7|0
1649412710000|2022-04-08 10:11:50|13218.9|13203.9|13219.3|13204.3|13219.3|13204.3|13218.9|13203.9|0
1649412720000|2022-04-08 10:12:00|13219.1|13204.1|13218.7|13203.7|13219.1|13204.1|13218.7|13203.7|0
1649412730000|2022-04-08 10:12:10|13216.8|13201.8|13216.8|13201.8|13216.8|13201.8|13216.8|13201.8|2
1649412750000|2022-04-08 10:12:30|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|0
1649412760000|2022-04-08 10:12:40|13217.7|13202.7|13217.7|13202.7|13217.7|13202.7|13217.7|13202.7|0
1649412780000|2022-04-08 10:13:00|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|13217.2|13202.2|0
1649412790000|2022-04-08 10:13:10|13217.6|13202.6|13217.6|13202.6|13217.6|13202.6|13217.6|13202.6|0
1649412810000|2022-04-08 10:13:30|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|13218.1|13203.1|1
1649412830000|2022-04-08 10:13:50|13218.4|13203.4|13218.7|13203.7|13218.7|13203.7|13218.4|13203.4|2
1649412890000|2022-04-08 10:14:50|13218.8|13203.8|13218.3|13203.3|13219.3|13204.3|13218.3|13203.3|0
1649413030000|2022-04-08 10:17:10|13218.5|13203.5|13218.8|13203.8|13218.8|13203.8|13218.5|13203.5|0
1649413040000|2022-04-08 10:17:20|||||||||1
1649413130000|2022-04-08 10:18:50|13219|13204|13221.4|13206.4|13221.4|13206.4|13219|13204|3
1649413140000|2022-04-08 10:19:00|13222.4|13207.4|13224.8|13209.8|13225.8|13210.8|13222.4|13207.4|1
1649413150000|2022-04-08 10:19:10|13224.9|13209.9|13222|13207|13224.9|13209.9|13222|13207|2
1649413160000|2022-04-08 10:19:20|13222.2|13207.2|13223|13208|13223|13208|13222.2|13207.2|0
1649413190000|2022-04-08 10:19:50|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|4
1649413200000|2022-04-08 10:20:00|13220.5|13205.5|13220.9|13205.9|13220.9|13205.9|13220.5|13205.5|1
1649413210000|2022-04-08 10:20:10|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|13219.7|13204.7|0
1649413260000|2022-04-08 10:21:00|13220.1|13205.1|13220.4|13205.4|13220.6|13205.6|13220|13205|1
1649413320000|2022-04-08 10:22:00|13220.3|13205.3|13222.8|13207.8|13222.8|13207.8|13219|13204|4
1649413330000|2022-04-08 10:22:10|13222.9|13207.9|13223.1|13208.1|13223.1|13208.1|13222.9|13207.9|0
1649413340000|2022-04-08 10:22:20|13223.4|13208.4|13224.3|13209.3|13224.3|13209.3|13223.3|13208.3|0
1649413360000|2022-04-08 10:22:40|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|0
1649413420000|2022-04-08 10:23:40|13224|13209|13224|13209|13224|13209|13224|13209|0
1649413460000|2022-04-08 10:24:20|13224.4|13209.4|13223.5|13208.5|13224.4|13209.4|13223.1|13208.1|10
1649413470000|2022-04-08 10:24:30|13223.9|13208.9|13223.8|13208.8|13223.9|13208.9|13223.8|13208.8|0
1649413500000|2022-04-08 10:25:00|13223.6|13208.6|13223|13208|13223.6|13208.6|13222.9|13207.9|0
1649413510000|2022-04-08 10:25:10|13223.4|13208.4|13222.9|13207.9|13223.4|13208.4|13222.8|13207.8|1
1649413520000|2022-04-08 10:25:20|13223.3|13208.3|13223.6|13208.6|13223.6|13208.6|13223.3|13208.3|3
1649413530000|2022-04-08 10:25:30|13223.8|13208.8|13224.1|13209.1|13224.1|13209.1|13223.8|13208.8|0
1649413640000|2022-04-08 10:27:20|13224.6|13209.6|13221.7|13206.7|13224.6|13209.6|13221.6|13206.6|2
1649413650000|2022-04-08 10:27:30|13222.5|13207.5|13222.7|13207.7|13222.7|13207.7|13222.5|13207.5|6
1649413670000|2022-04-08 10:27:50|13220.8|13205.8|13220.9|13205.9|13220.9|13205.9|13220.8|13205.8|13
1649413680000|2022-04-08 10:28:00|13234.5|13219.5|13233.6|13218.6|13234.5|13219.5|13233.6|13218.6|2
1649413690000|2022-04-08 10:28:10|13232.8|13217.8|13232.6|13217.6|13232.8|13217.8|13231.5|13216.5|5
1649413720000|2022-04-08 10:28:40|13232.5|13217.5|13232.1|13217.1|13232.5|13217.5|13232.1|13217.1|2
1649413730000|2022-04-08 10:28:50|13232.5|13217.5|13232.7|13217.7|13232.7|13217.7|13232.5|13217.5|1
1649413740000|2022-04-08 10:29:00|13233.2|13218.2|13233.9|13218.9|13233.9|13218.9|13233.2|13218.2|3
1649413750000|2022-04-08 10:29:10|13234.3|13219.3|13234.3|13219.3|13234.3|13219.3|13234.3|13219.3|0
1649413760000|2022-04-08 10:29:20|13237.7|13222.7|13237.7|13222.7|13237.7|13222.7|13237.7|13222.7|2
1649413770000|2022-04-08 10:29:30|13238.4|13223.4|13238.5|13223.5|13238.5|13223.5|13238.4|13223.4|0
1649413780000|2022-04-08 10:29:40|13239.4|13224.4|13239.3|13224.3|13239.7|13224.7|13239.3|13224.3|2
1649413790000|2022-04-08 10:29:50|13240.2|13225.2|13238.3|13223.3|13240.2|13225.2|13238.3|13223.3|0
1649413800000|2022-04-08 10:30:00|13238.8|13223.8|13238.8|13223.8|13238.8|13223.8|13238.8|13223.8|0
1649413820000|2022-04-08 10:30:20|13239|13224|13239|13224|13239|13224|13239|13224|4
1649413840000|2022-04-08 10:30:40|13239.4|13224.4|13239.4|13224.4|13239.4|13224.4|13239.4|13224.4|0
1649413850000|2022-04-08 10:30:50|13239.5|13224.5|13239.9|13224.9|13239.9|13224.9|13239.5|13224.5|0
1649413860000|2022-04-08 10:31:00|13241.5|13226.5|13242|13227|13242|13227|13241.5|13226.5|0
1649413890000|2022-04-08 10:31:30|||||||||1
1649413910000|2022-04-08 10:31:50|13242.1|13227.1|13242.1|13227.1|13242.1|13227.1|13242.1|13227.1|0
1649413930000|2022-04-08 10:32:10|13244.5|13229.5|13245.5|13230.5|13246.2|13231.2|13244.5|13229.5|6
1649413940000|2022-04-08 10:32:20|13244.2|13229.2|13244.2|13229.2|13244.2|13229.2|13244.2|13229.2|0
1649413960000|2022-04-08 10:32:40|13243.8|13228.8|13243.8|13228.8|13243.8|13228.8|13243.8|13228.8|0
1649414000000|2022-04-08 10:33:20|13244.1|13229.1|13244.1|13229.1|13244.1|13229.1|13244.1|13229.1|4
1649414010000|2022-04-08 10:33:30|13247.1|13232.1|13249.1|13234.1|13249.5|13234.5|13247.1|13232.1|1
1649414020000|2022-04-08 10:33:40|13248.7|13233.7|13248.7|13233.7|13248.7|13233.7|13248.7|13233.7|0
1649414040000|2022-04-08 10:34:00|13249.1|13234.1|13249.6|13234.6|13249.6|13234.6|13249.1|13234.1|1
1649414060000|2022-04-08 10:34:20|13253.8|13238.8|13255.4|13240.4|13255.4|13240.4|13253.8|13238.8|5
1649414070000|2022-04-08 10:34:30|13255.8|13240.8|13255.8|13240.8|13255.8|13240.8|13255.8|13240.8|0
1649414080000|2022-04-08 10:34:40|13256.2|13241.2|13256.2|13241.2|13256.2|13241.2|13256.2|13241.2|0
1649414090000|2022-04-08 10:34:50|13256.7|13241.7|13257.7|13242.7|13257.7|13242.7|13256.7|13241.7|0
1649414120000|2022-04-08 10:35:20|13258.8|13243.8|13258.8|13243.8|13258.8|13243.8|13258.8|13243.8|0
1649414140000|2022-04-08 10:35:40|13267.2|13252.2|13267.4|13252.4|13267.4|13252.4|13267|13252|29
1649414150000|2022-04-08 10:35:50|13264.7|13249.7|13281.9|13256.9|13285.6|13256.9|13264.7|13247.1|3
1649414160000|2022-04-08 10:36:00|13276.1|13261.1|13268.3|13253.3|13278.2|13261.1|13268.3|13253.2|3
1649414170000|2022-04-08 10:36:10|13269.2|13254.2|13255.4|13240.4|13269.2|13254.2|13255.4|13235.7|4
1649414190000|2022-04-08 10:36:30|13256.2|13241.2|13255.9|13240.9|13256.3|13241.3|13255.9|13240.9|1
1649414200000|2022-04-08 10:36:40|13255.1|13240.1|13255.1|13240.1|13255.1|13240.1|13255.1|13240.1|0
1649414220000|2022-04-08 10:37:00|13255.5|13240.5|13255|13240|13255.5|13240.5|13255|13240|0
1649414240000|2022-04-08 10:37:20|13251.7|13236.7|13250.8|13235.8|13251.7|13236.7|13250.8|13235.8|1
1649414260000|2022-04-08 10:37:40|13251|13236|13251.8|13236.8|13251.8|13236.8|13251|13236|0
1649414280000|2022-04-08 10:38:00|13252.1|13237.1|13251.3|13236.3|13252.1|13237.1|13251.3|13236.3|0
1649414300000|2022-04-08 10:38:20|13250.8|13235.8|13250.8|13235.8|13250.8|13235.8|13250.8|13235.8|0
1649414310000|2022-04-08 10:38:30|13248.3|13233.3|13247.6|13232.6|13248.3|13233.3|13247.6|13232.6|1
1649414320000|2022-04-08 10:38:40|13243.3|13228.3|13243.3|13228.3|13243.3|13228.3|13243.3|13228.3|0
1649414340000|2022-04-08 10:39:00|13243.2|13228.2|13242.8|13227.8|13243.2|13228.2|13242.8|13227.8|1
1649414350000|2022-04-08 10:39:10|13242.5|13227.5|13242.5|13227.5|13242.5|13227.5|13242.5|13227.5|1
1649414360000|2022-04-08 10:39:20|13242.1|13227.1|13239.6|13224.6|13242.1|13227.1|13238.2|13223.2|1
1649414370000|2022-04-08 10:39:30|13239.3|13224.3|13239.6|13224.6|13239.6|13224.6|13239.3|13224.3|0
1649414380000|2022-04-08 10:39:40|13239.1|13224.1|13239.3|13224.3|13239.3|13224.3|13238.2|13223.2|1
1649414390000|2022-04-08 10:39:50|13239.6|13224.6|13239.7|13224.7|13239.7|13224.7|13239.2|13224.2|0
1649414400000|2022-04-08 10:40:00|13238.3|13223.3|13241|13226|13241|13226|13238.2|13223.2|1
1649414410000|2022-04-08 10:40:10|13242.8|13227.8|13243.8|13228.8|13243.8|13228.8|13242.8|13227.8|1
1649414460000|2022-04-08 10:41:00|13244.1|13229.1|13245.1|13230.1|13245.1|13230.1|13244.1|13229.1|1
1649414470000|2022-04-08 10:41:10|13249.3|13234.3|13249.3|13234.3|13249.3|13234.3|13249.3|13234.3|0
1649414480000|2022-04-08 10:41:20|13249.5|13234.5|13251.1|13236.1|13251.2|13236.2|13249.5|13234.5|0
1649414500000|2022-04-08 10:41:40|13250.7|13235.7|13250.9|13235.9|13250.9|13235.9|13250.7|13235.7|0
1649414510000|2022-04-08 10:41:50|13251.3|13236.3|13252.4|13237.4|13252.4|13237.4|13251.3|13236.3|0
1649414520000|2022-04-08 10:42:00|13251.1|13236.1|13252.4|13237.4|13252.4|13237.4|13251.1|13236.1|1
1649414540000|2022-04-08 10:42:20|13248.3|13233.3|13252.8|13237.8|13254.2|13239.2|13248.3|13233.3|1
1649414560000|2022-04-08 10:42:40|13252.9|13237.9|13253.3|13238.3|13253.3|13238.3|13252.9|13237.9|0
1649414570000|2022-04-08 10:42:50|13253.6|13238.6|13253.6|13238.6|13253.6|13238.6|13253.6|13238.6|0
1649414580000|2022-04-08 10:43:00|13252.8|13237.8|13251.7|13236.7|13252.8|13237.8|13251.7|13236.7|0
1649414590000|2022-04-08 10:43:10|13251.3|13236.3|13250.2|13235.2|13251.3|13236.3|13250.2|13235.2|0
1649414600000|2022-04-08 10:43:20|13249.2|13234.2|13256.6|13241.6|13256.6|13241.6|13249.2|13234.2|1
1649414610000|2022-04-08 10:43:30|13254.2|13239.2|13253.7|13238.7|13254.3|13239.3|13253.7|13238.7|1
1649414620000|2022-04-08 10:43:40|13253.8|13238.8|13254.9|13239.9|13254.9|13239.9|13253.7|13238.7|2
1649414630000|2022-04-08 10:43:50|13255.4|13240.4|13255.4|13240.4|13255.4|13240.4|13255.4|13240.4|0
1649414660000|2022-04-08 10:44:20|13255.6|13240.6|13255.6|13240.6|13255.6|13240.6|13255.6|13240.6|0
1649414670000|2022-04-08 10:44:30|13259.1|13244.1|13259|13244|13259.1|13244.1|13259|13244|1
1649414680000|2022-04-08 10:44:40|13258.5|13243.5|13253.9|13238.9|13258.5|13243.5|13253.9|13238.9|2
1649414690000|2022-04-08 10:44:50|13253.7|13238.7|13253.7|13238.7|13253.7|13238.7|13253.7|13238.7|0
1649414700000|2022-04-08 10:45:00|13250.3|13235.3|13247.2|13232.2|13250.3|13235.3|13245.4|13230.4|3
1649414710000|2022-04-08 10:45:10|13246.9|13231.9|13246.9|13231.9|13246.9|13231.9|13246.9|13231.9|0
1649414730000|2022-04-08 10:45:30|13247.2|13232.2|13247.2|13232.2|13247.2|13232.2|13247.2|13232.2|0
1649414770000|2022-04-08 10:46:10|13245.7|13230.7|13245.7|13230.7|13245.7|13230.7|13245.7|13230.7|0
1649414790000|2022-04-08 10:46:30|13252.3|13237.3|13251|13236|13252.5|13237.5|13251|13236|3
1649414800000|2022-04-08 10:46:40|13251.8|13236.8|13251.8|13236.8|13251.8|13236.8|13251.8|13236.8|0
1649414810000|2022-04-08 10:46:50|13252.3|13237.3|13252.3|13237.3|13252.3|13237.3|13252.3|13237.3|0
1649414820000|2022-04-08 10:47:00|13254.6|13239.6|13257.8|13242.8|13257.8|13242.8|13254.6|13239.6|1
1649414830000|2022-04-08 10:47:10|13258.4|13233.4|13258.3|13233.3|13258.8|13233.8|13258.3|13233.3|4
1649414840000|2022-04-08 10:47:20|13258.8|13233.8|13258.8|13233.8|13258.8|13233.8|13258.8|13233.8|0
1649414860000|2022-04-08 10:47:40|13258.5|13233.5|13258.1|13233.1|13258.5|13233.5|13258.1|13233.1|0
1649414880000|2022-04-08 10:48:00|13258.3|13233.3|13258.6|13233.6|13258.6|13233.6|13258.3|13233.3|0
1649414890000|2022-04-08 10:48:10|13258.8|13233.8|13259.1|13234.1|13259.1|13234.1|13258.8|13233.8|0
1649414910000|2022-04-08 10:48:30|13259.5|13234.5|13259.5|13234.5|13259.5|13234.5|13259.5|13234.5|0
1649414940000|2022-04-08 10:49:00|13260.1|13235.1|13256.4|13241.4|13260.1|13241.6|13256.1|13235.1|0
1649414950000|2022-04-08 10:49:10|13260.8|13235.8|13258.9|13233.9|13260.8|13235.8|13258.4|13233.4|2
1649414980000|2022-04-08 10:49:40|13253.4|13238.4|13252.1|13237.1|13253.4|13238.4|13251.4|13236.4|0
1649415000000|2022-04-08 10:50:00|13252.7|13237.7|13251.9|13236.9|13252.7|13237.7|13251.9|13236.9|0
1649415010000|2022-04-08 10:50:10|13252.3|13237.3|13252.3|13237.3|13252.3|13237.3|13252.3|13237.3|0
1649415020000|2022-04-08 10:50:20|13251.8|13236.8|13251.8|13236.8|13251.8|13236.8|13251.8|13236.8|0
1649415060000|2022-04-08 10:51:00|13252.3|13237.3|13251.9|13236.9|13252.3|13237.3|13251.9|13236.9|0
1649415070000|2022-04-08 10:51:10|13250.8|13235.8|13263.5|13238.5|13263.5|13238.5|13250.8|13235.8|10
1649415090000|2022-04-08 10:51:30|13264.6|13239.6|13264.6|13239.6|13264.6|13239.6|13264.6|13239.6|0
1649415110000|2022-04-08 10:51:50|13265.1|13240.1|13265.5|13240.5|13265.5|13240.5|13265.1|13240.1|0
1649415120000|2022-04-08 10:52:00|13260.6|13245.6|13261.5|13246.5|13261.5|13246.5|13260.6|13245.6|0
1649415130000|2022-04-08 10:52:10|13261.6|13246.6|13262|13247|13262|13247|13261.6|13246.6|0
1649415160000|2022-04-08 10:52:40|||||||||3
1649415220000|2022-04-08 10:53:40|||||||||1
1649415230000|2022-04-08 10:53:50|||||||||1
1649415290000|2022-04-08 10:54:50|||||||||4
1649415300000|2022-04-08 10:55:00|||||||||1
1649415310000|2022-04-08 10:55:10|13261.8|13246.8|13261.8|13246.8|13261.8|13246.8|13261.8|13246.8|0
1649415430000|2022-04-08 10:57:10|13261.4|13246.4|13261.8|13246.8|13261.8|13246.8|13261.3|13246.3|1
1649415440000|2022-04-08 10:57:20|13256.4|13241.4|13249.7|13234.7|13256.4|13241.4|13249.7|13234.7|9
1649415450000|2022-04-08 10:57:30|13249|13234|13249.7|13234.7|13249.7|13234.7|13249|13234|1
1649415460000|2022-04-08 10:57:40|13249.6|13234.6|13249.6|13234.6|13249.6|13234.6|13249.6|13234.6|0
1649415470000|2022-04-08 10:57:50|13250|13235|13250|13235|13250|13235|13250|13235|0
1649415480000|2022-04-08 10:58:00|13249.8|13234.8|13252.5|13237.5|13252.5|13237.5|13249.6|13234.6|0
1649415490000|2022-04-08 10:58:10|13252.7|13237.7|13254|13239|13255|13240|13252.7|13237.7|2
1649415500000|2022-04-08 10:58:20|13254.1|13239.1|13251.4|13236.4|13254.9|13239.9|13251.4|13236.4|0
1649415520000|2022-04-08 10:58:40|13250.9|13235.9|13250.8|13235.8|13250.9|13235.9|13250.8|13235.8|1
1649415540000|2022-04-08 10:59:00|13250.4|13235.4|13250.4|13235.4|13250.4|13235.4|13250.4|13235.4|0
1649415550000|2022-04-08 10:59:10|13251.4|13236.4|13250.4|13235.4|13251.4|13236.4|13250.4|13235.4|0
1649415560000|2022-04-08 10:59:20|13249.9|13234.9|13248.9|13233.9|13249.9|13234.9|13248.8|13233.8|2
1649415580000|2022-04-08 10:59:40|13249.3|13234.3|13249.3|13234.3|13249.3|13234.3|13249.3|13234.3|0
1649415590000|2022-04-08 10:59:50|13249.2|13234.2|13241.3|13226.3|13249.2|13234.2|13241.3|13226.3|2
1649415600000|2022-04-08 11:00:00|13240.9|13225.9|13258.7|13243.7|13263.5|13243.7|13240.9|13224.9|10
1649415620000|2022-04-08 11:00:20|13258.2|13243.2|13256.7|13241.7|13258.2|13243.2|13256.7|13241.7|0
1649415630000|2022-04-08 11:00:30|13257.2|13242.2|13257.2|13242.2|13257.2|13242.2|13257.2|13242.2|0
1649415670000|2022-04-08 11:01:10|13256.4|13241.4|13256.4|13241.4|13256.4|13241.4|13256.4|13241.4|0
1649415680000|2022-04-08 11:01:20|13256.8|13241.8|13256.8|13241.8|13256.8|13241.8|13256.8|13241.8|1
1649415690000|2022-04-08 11:01:30|13256.4|13241.4|13255.3|13240.3|13256.4|13241.4|13255.3|13240.3|0
1649415700000|2022-04-08 11:01:40|13254.9|13239.9|13254.9|13239.9|13254.9|13239.9|13254.9|13239.9|0
1649415730000|2022-04-08 11:02:10|13255.3|13240.3|13256.9|13231.9|13257.3|13240.3|13252.6|13231.9|1
1649415740000|2022-04-08 11:02:20|13256.7|13231.7|13256.3|13231.3|13256.7|13231.7|13256.3|13231.3|0
1649415750000|2022-04-08 11:02:30|13255.9|13230.9|13254.8|13229.8|13255.9|13230.9|13254.8|13229.8|0
1649415800000|2022-04-08 11:03:20|13250.6|13235.6|13253.4|13238.4|13253.4|13238.4|13250.6|13235.6|0
1649415810000|2022-04-08 11:03:30|13253.8|13238.8|13253.8|13238.8|13253.8|13238.8|13253.8|13238.8|0
1649415880000|2022-04-08 11:04:40|13254.5|13239.5|13254.5|13239.5|13254.5|13239.5|13254.5|13239.5|0
1649415910000|2022-04-08 11:05:10|13253.8|13238.8|13247|13232|13253.8|13238.8|13247|13232|1
1649415930000|2022-04-08 11:05:30|13246.9|13231.9|13246.7|13231.7|13246.9|13231.9|13246.5|13231.5|0
1649415970000|2022-04-08 11:06:10|13246.5|13231.5|13246|13231|13246.5|13231.5|13246|13231|0
1649415980000|2022-04-08 11:06:20|13245.5|13230.5|13245.5|13230.5|13245.5|13230.5|13245.5|13230.5|0
1649416000000|2022-04-08 11:06:40|13243.9|13228.9|13243.9|13228.9|13243.9|13228.9|13243.9|13228.9|5
1649416010000|2022-04-08 11:06:50|13243.7|13228.7|13242.6|13227.6|13243.7|13228.7|13242.6|13227.6|0
1649416040000|2022-04-08 11:07:20|13245.1|13230.1|13245.1|13230.1|13245.1|13230.1|13245.1|13230.1|0
1649416120000|2022-04-08 11:08:40|||||||||1
1649416150000|2022-04-08 11:09:10|13245.6|13230.6|13245.6|13230.6|13245.6|13230.6|13245.6|13230.6|0
1649416170000|2022-04-08 11:09:30|13243.1|13228.1|13243.1|13228.1|13243.1|13228.1|13243.1|13228.1|1
1649416180000|2022-04-08 11:09:40|13244.1|13229.1|13244.1|13229.1|13244.1|13229.1|13244.1|13229.1|0
1649416200000|2022-04-08 11:10:00|13242.9|13227.9|13242.8|13227.8|13242.9|13227.9|13242.8|13227.8|0
1649416210000|2022-04-08 11:10:10|13242.6|13227.6|13241.9|13226.9|13242.6|13227.6|13241.4|13226.4|1
1649416230000|2022-04-08 11:10:30|13242.1|13227.1|13242.1|13227.1|13242.1|13227.1|13242.1|13227.1|0
1649416240000|2022-04-08 11:10:40|13242.4|13227.4|13242.8|13227.8|13242.9|13227.9|13242.4|13227.4|0
1649416260000|2022-04-08 11:11:00|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|0
1649416340000|2022-04-08 11:12:20|13242.1|13227.1|13243.9|13228.9|13243.9|13228.9|13241.8|13226.8|13
1649416350000|2022-04-08 11:12:30|13244.6|13229.6|13244.6|13229.6|13244.6|13229.6|13244.6|13229.6|0
1649416370000|2022-04-08 11:12:50|13245.1|13230.1|13245.1|13230.1|13245.1|13230.1|13245.1|13230.1|0
1649416440000|2022-04-08 11:14:00|13245.6|13230.6|13246.1|13231.1|13246.1|13231.1|13245.6|13230.6|0
1649416500000|2022-04-08 11:15:00|13246.5|13231.5|13246.9|13231.9|13246.9|13231.9|13246.5|13231.5|1
1649416540000|2022-04-08 11:15:40|13246.7|13231.7|13249.2|13234.2|13249.4|13234.4|13246.4|13231.4|1
1649416570000|2022-04-08 11:16:10|13249.1|13234.1|13248.7|13233.7|13249.1|13234.1|13248.7|13233.7|0
1649416580000|2022-04-08 11:16:20|13248.9|13233.9|13248.7|13233.7|13249.2|13234.2|13248.7|13233.7|0
1649416600000|2022-04-08 11:16:40|13248.9|13233.9|13249.2|13234.2|13249.2|13234.2|13248.9|13233.9|0
1649416630000|2022-04-08 11:17:10|||||||||8
1649416660000|2022-04-08 11:17:40|13249.1|13234.1|13249.5|13234.5|13249.8|13234.8|13249.1|13234.1|0
1649416670000|2022-04-08 11:17:50|13249.7|13234.7|13249.9|13234.9|13249.9|13234.9|13249.7|13234.7|0
1649416700000|2022-04-08 11:18:20|13249.8|13234.8|13249.9|13234.9|13249.9|13234.9|13249.8|13234.8|0
1649416710000|2022-04-08 11:18:30|13247.6|13232.6|13246.9|13231.9|13247.6|13232.6|13246.9|13231.9|2
1649416860000|2022-04-08 11:21:00|13247.2|13232.2|13246.9|13231.9|13247.3|13232.3|13246.8|13231.8|2
1649416880000|2022-04-08 11:21:20|13247.4|13232.4|13247.4|13232.4|13247.4|13232.4|13246.9|13231.9|3
1649416890000|2022-04-08 11:21:30|13246.9|13231.9|13246.9|13231.9|13246.9|13231.9|13246.9|13231.9|0
1649416900000|2022-04-08 11:21:40|13246.6|13231.6|13246.6|13231.6|13246.6|13231.6|13246.6|13231.6|0
1649416920000|2022-04-08 11:22:00|13247.9|13232.9|13250.4|13235.4|13250.4|13235.4|13247.9|13232.9|4
1649416930000|2022-04-08 11:22:10|13244.9|13229.9|13244.9|13229.9|13244.9|13229.9|13244.6|13229.6|1
1649416950000|2022-04-08 11:22:30|13245|13230|13245.4|13230.4|13245.4|13230.4|13245|13230|0
1649416960000|2022-04-08 11:22:40|13244.9|13229.9|13244.9|13229.9|13244.9|13229.9|13244.9|13229.9|0
1649416970000|2022-04-08 11:22:50|13245.4|13230.4|13245.4|13230.4|13245.4|13230.4|13245.4|13230.4|1
1649416980000|2022-04-08 11:23:00|13249|13234|13251.1|13236.1|13251.8|13236.8|13249|13234|5
1649416990000|2022-04-08 11:23:10|13250.9|13235.9|13250.1|13235.1|13250.9|13235.9|13250.1|13235.1|0
1649417000000|2022-04-08 11:23:20|13250|13235|13250.1|13235.1|13250.1|13235.1|13250|13235|0
1649417040000|2022-04-08 11:24:00|13251.1|13236.1|13251.1|13236.1|13251.1|13236.1|13251.1|13236.1|1
1649417050000|2022-04-08 11:24:10|13252.8|13237.8|13252.8|13237.8|13252.8|13237.8|13252.8|13237.8|0
1649417070000|2022-04-08 11:24:30|13253.3|13238.3|13253.3|13238.3|13253.3|13238.3|13253.3|13238.3|0
1649417080000|2022-04-08 11:24:40|13253.6|13238.6|13253.4|13238.4|13253.6|13238.6|13253.4|13238.4|1
1649417110000|2022-04-08 11:25:10|13255|13240|13256.9|13241.9|13256.9|13241.9|13255|13240|5
1649417130000|2022-04-08 11:25:30|13256.8|13241.8|13258.2|13243.2|13258.2|13243.2|13256.8|13241.8|0
1649417140000|2022-04-08 11:25:40|13258.6|13243.6|13259|13244|13259|13244|13258.6|13243.6|1
1649417150000|2022-04-08 11:25:50|13259.3|13244.3|13259.8|13244.8|13259.8|13244.8|13259.3|13244.3|5
1649417180000|2022-04-08 11:26:20|13257.7|13242.7|13257.7|13242.7|13257.7|13242.7|13257.7|13242.7|4
1649417190000|2022-04-08 11:26:30|13257.6|13242.6|13256.5|13241.5|13257.6|13242.6|13256.5|13241.5|2
1649417200000|2022-04-08 11:26:40|13259.6|13244.6|13259.6|13244.6|13259.6|13244.6|13259.6|13244.6|0
1649417240000|2022-04-08 11:27:20|13257.5|13242.5|13259|13244|13259.1|13244.1|13256.1|13241.1|10
1649417250000|2022-04-08 11:27:30|13259.3|13244.3|13259.3|13244.3|13259.3|13244.3|13259.3|13244.3|0
1649417290000|2022-04-08 11:28:10|13259|13244|13259.3|13244.3|13259.3|13244.3|13256.7|13241.7|9
1649417300000|2022-04-08 11:28:20|13263.5|13248.5|13263.9|13248.9|13263.9|13248.9|13263.5|13248.5|6
1649417320000|2022-04-08 11:28:40|13265.4|13250.4|13265.1|13250.1|13265.4|13250.4|13265.1|13250.1|0
1649417330000|2022-04-08 11:28:50|13265.3|13250.3|13266|13251|13266|13251|13265.3|13250.3|0
1649417340000|2022-04-08 11:29:00|13266.5|13251.5|13266.5|13251.5|13266.5|13251.5|13266.5|13251.5|1
1649417350000|2022-04-08 11:29:10|13266.4|13251.4|13266.4|13251.4|13266.4|13251.4|13266.4|13251.4|0
1649417370000|2022-04-08 11:29:30|13266|13251|13266|13251|13266|13251|13266|13251|0
1649417400000|2022-04-08 11:30:00|13265.8|13250.8|13259.6|13244.6|13265.8|13250.8|13259.6|13244.6|1
1649417410000|2022-04-08 11:30:10|13259.4|13244.4|13258.6|13243.6|13259.4|13244.4|13258.6|13243.6|6
1649417420000|2022-04-08 11:30:20|13258.1|13243.1|13258.1|13243.1|13258.1|13243.1|13258.1|13243.1|0
1649417460000|2022-04-08 11:31:00|13257.6|13242.6|13257.6|13242.6|13257.6|13242.6|13257.6|13242.6|0
1649417490000|2022-04-08 11:31:30|13256.9|13241.9|13256.6|13241.6|13256.9|13241.9|13256.6|13241.6|1
1649417520000|2022-04-08 11:32:00|13257.6|13242.6|13257.3|13242.3|13257.6|13242.6|13257.3|13242.3|0
1649417530000|2022-04-08 11:32:10|13256.1|13241.1|13254.9|13239.9|13256.1|13241.1|13254.9|13239.9|1
1649417550000|2022-04-08 11:32:30|13256.8|13241.8|13256.8|13241.8|13256.8|13241.8|13256.8|13241.8|0
1649417580000|2022-04-08 11:33:00|13258.3|13243.3|13258.2|13243.2|13258.3|13243.3|13258.2|13243.2|0
1649417590000|2022-04-08 11:33:10|13257.8|13242.8|13257.8|13242.8|13257.8|13242.8|13257.8|13242.8|0
1649417600000|2022-04-08 11:33:20|13258.7|13243.7|13259.2|13244.2|13259.2|13244.2|13258.7|13243.7|0
1649417610000|2022-04-08 11:33:30|13260.3|13245.3|13261.7|13246.7|13261.7|13246.7|13260.3|13245.3|1
1649417620000|2022-04-08 11:33:40|13262|13247|13262|13247|13262|13247|13262|13247|0
1649417700000|2022-04-08 11:35:00|13261.8|13246.8|13261.7|13246.7|13261.8|13246.8|13261.7|13246.7|0
1649417710000|2022-04-08 11:35:10|13261.8|13246.8|13261.8|13246.8|13261.8|13246.8|13261.8|13246.8|0
1649417780000|2022-04-08 11:36:20|13262|13247|13262.8|13247.8|13262.8|13247.8|13262|13247|0
1649417790000|2022-04-08 11:36:30|13262.4|13247.4|13262.4|13247.4|13262.4|13247.4|13262.4|13247.4|0
1649417800000|2022-04-08 11:36:40|13262.5|13247.5|13264.9|13249.9|13264.9|13249.9|13262.5|13247.5|1
1649417810000|2022-04-08 11:36:50|13264.8|13249.8|13264.8|13249.8|13264.8|13249.8|13264.8|13249.8|0
1649417830000|2022-04-08 11:37:10|13261.7|13246.7|13260.3|13245.3|13261.7|13246.7|13260.3|13245.3|2
1649417860000|2022-04-08 11:37:40|13260.2|13245.2|13259.3|13244.3|13260.2|13245.2|13259.3|13244.3|0
1649417870000|2022-04-08 11:37:50|13257.4|13242.4|13257.4|13242.4|13257.4|13242.4|13257.4|13242.4|1
1649417890000|2022-04-08 11:38:10|13258.1|13243.1|13258.3|13243.3|13258.3|13243.3|13257|13242|21
1649417900000|2022-04-08 11:38:20|13257.3|13242.3|13258|13243|13258|13243|13257.3|13242.3|1
1649417930000|2022-04-08 11:38:50|13258.2|13243.2|13258.5|13243.5|13258.5|13243.5|13258.2|13243.2|0
1649417950000|2022-04-08 11:39:10|13258|13243|13257.5|13242.5|13258|13243|13257.5|13242.5|3
1649417980000|2022-04-08 11:39:40|||||||||1
1649418000000|2022-04-08 11:40:00|13257|13242|13256.9|13241.9|13257|13242|13256.9|13241.9|0
1649418010000|2022-04-08 11:40:10|13256.8|13241.8|13255.3|13240.3|13256.8|13241.8|13255.3|13240.3|0
1649418020000|2022-04-08 11:40:20|13254.8|13239.8|13254.8|13239.8|13254.8|13239.8|13254.8|13239.8|1
1649418030000|2022-04-08 11:40:30|13254|13239|13245.7|13230.7|13254|13239|13245.7|13230.7|5
1649418040000|2022-04-08 11:40:40|13243.8|13228.8|13244.8|13229.8|13244.8|13229.8|13242.3|13227.3|2
1649418060000|2022-04-08 11:41:00|13245|13230|13249.8|13234.8|13250.8|13235.8|13245|13230|1
1649418090000|2022-04-08 11:41:30|13249.9|13234.9|13249.9|13234.9|13249.9|13234.9|13249.9|13234.9|0
1649418100000|2022-04-08 11:41:40|13250.8|13235.8|13250.5|13235.5|13250.8|13235.8|13250.5|13235.5|0
1649418130000|2022-04-08 11:42:10|13250.7|13235.7|13250.8|13235.8|13250.8|13235.8|13250.7|13235.7|0
1649418140000|2022-04-08 11:42:20|13249.2|13234.2|13249.2|13234.2|13249.8|13234.8|13248.8|13233.8|1
1649418170000|2022-04-08 11:42:50|13249.7|13234.7|13249.8|13234.8|13249.8|13234.8|13249.7|13234.7|0
1649418210000|2022-04-08 11:43:30|13247.6|13232.6|13247.6|13232.6|13247.6|13232.6|13247.6|13232.6|1
1649418230000|2022-04-08 11:43:50|||||||||1
1649418260000|2022-04-08 11:44:20|13243.7|13228.7|13243.6|13228.6|13243.8|13228.8|13243.6|13228.6|1
1649418270000|2022-04-08 11:44:30|13243.5|13228.5|13243.1|13228.1|13243.5|13228.5|13243.1|13228.1|0
1649418280000|2022-04-08 11:44:40|13243.3|13228.3|13242.1|13227.1|13243.3|13228.3|13242.1|13227.1|0
1649418290000|2022-04-08 11:44:50|13242.3|13227.3|13242.3|13227.3|13242.3|13227.3|13242.3|13227.3|0
1649418310000|2022-04-08 11:45:10|13243.3|13228.3|13243.3|13228.3|13243.3|13228.3|13243.3|13228.3|1
1649418370000|2022-04-08 11:46:10|13242.3|13227.3|13243.5|13228.5|13243.5|13228.5|13242.3|13227.3|5
1649418380000|2022-04-08 11:46:20|13245|13230|13242.3|13227.3|13245.2|13230.2|13241.2|13226.2|2
1649418390000|2022-04-08 11:46:30|13241.8|13226.8|13242.3|13227.3|13242.3|13227.3|13241.8|13226.8|0
1649418400000|2022-04-08 11:46:40|||||||||9
1649418410000|2022-04-08 11:46:50|13242.4|13227.4|13242.8|13227.8|13242.8|13227.8|13242.4|13227.4|0
1649418420000|2022-04-08 11:47:00|||||||||1
1649418430000|2022-04-08 11:47:10|13242.4|13227.4|13238.5|13223.5|13242.4|13227.4|13238.5|13223.5|5
1649418440000|2022-04-08 11:47:20|||||||||2
1649418460000|2022-04-08 11:47:40|13239.3|13224.3|13239.3|13224.3|13239.3|13224.3|13239.3|13224.3|0
1649418480000|2022-04-08 11:48:00|13240.1|13225.1|13241.8|13226.8|13241.8|13226.8|13240.1|13225.1|3
1649418490000|2022-04-08 11:48:10|13244.4|13229.4|13245|13230|13245|13230|13244.4|13229.4|1
1649418500000|2022-04-08 11:48:20|||||||||1
1649418510000|2022-04-08 11:48:30|13245.8|13230.8|13245.3|13230.3|13245.8|13230.8|13245.3|13230.3|0
1649418520000|2022-04-08 11:48:40|13245.5|13230.5|13246.3|13231.3|13246.3|13231.3|13245.5|13230.5|0
1649418540000|2022-04-08 11:49:00|13247.3|13232.3|13247.8|13232.8|13247.8|13232.8|13247.3|13232.3|0
1649418590000|2022-04-08 11:49:50|13248.4|13233.4|13248.4|13233.4|13248.5|13233.5|13248.3|13233.3|0
1649418600000|2022-04-08 11:50:00|13248.5|13233.5|13248.5|13233.5|13248.5|13233.5|13248.5|13233.5|1
1649418660000|2022-04-08 11:51:00|13247.8|13232.8|13247.8|13232.8|13247.8|13232.8|13247.8|13232.8|0
1649418690000|2022-04-08 11:51:30|13247.7|13232.7|13247.7|13232.7|13247.7|13232.7|13247.7|13232.7|0
1649418720000|2022-04-08 11:52:00|13250.8|13235.8|13252.4|13237.4|13252.4|13237.4|13250.8|13235.8|3
1649418730000|2022-04-08 11:52:10|13254.3|13239.3|13254.3|13239.3|13254.3|13239.3|13254.3|13239.3|0
1649418740000|2022-04-08 11:52:20|13251.7|13236.7|13252.2|13237.2|13252.2|13237.2|13251.7|13236.7|0
1649418760000|2022-04-08 11:52:40|13252.1|13237.1|13252.1|13237.1|13252.1|13237.1|13252.1|13237.1|0
1649418780000|2022-04-08 11:53:00|13251.7|13236.7|13253.6|13238.6|13253.6|13238.6|13251.7|13236.7|1
1649418790000|2022-04-08 11:53:10|13253.9|13238.9|13254.7|13239.7|13254.7|13239.7|13253.9|13238.9|0
1649418800000|2022-04-08 11:53:20|13254.8|13239.8|13254|13239|13255.2|13240.2|13254|13239|0
1649418810000|2022-04-08 11:53:30|13253.6|13238.6|13253.7|13238.7|13253.7|13238.7|13253.6|13238.6|0
1649418840000|2022-04-08 11:54:00|13254.7|13239.7|13256.3|13241.3|13256.3|13241.3|13254.7|13239.7|1
1649418850000|2022-04-08 11:54:10|13256.7|13241.7|13257.2|13242.2|13257.2|13242.2|13256.7|13241.7|0
1649418880000|2022-04-08 11:54:40|13257.7|13242.7|13257.2|13242.2|13257.7|13242.7|13257.2|13242.2|0
1649418900000|2022-04-08 11:55:00|13257.6|13242.6|13259.1|13244.1|13259.4|13244.4|13257.6|13242.6|1
1649418960000|2022-04-08 11:56:00|13260|13245|13262.2|13247.2|13262.2|13247.2|13260|13245|2
1649418970000|2022-04-08 11:56:10|13261.7|13246.7|13265|13250|13265|13250|13261.7|13246.7|1
1649419000000|2022-04-08 11:56:40|13265.4|13250.4|13266.5|13251.5|13266.7|13251.7|13265.4|13250.4|0
1649419010000|2022-04-08 11:56:50|13266.4|13251.4|13266.4|13251.4|13266.5|13251.5|13266|13251|0
1649419020000|2022-04-08 11:57:00|13266|13251|13269.6|13254.6|13270.2|13255.2|13266|13251|2
1649419030000|2022-04-08 11:57:10|13270|13255|13270|13255|13270.3|13255.3|13268.8|13253.8|4
1649419040000|2022-04-08 11:57:20|13268.5|13253.5|13268.5|13253.5|13268.5|13253.5|13268.5|13253.5|0
1649419050000|2022-04-08 11:57:30|||||||||1
1649419060000|2022-04-08 11:57:40|13269|13254|13269|13254|13269|13254|13269|13254|0
1649419080000|2022-04-08 11:58:00|13269.4|13254.4|13273.8|13258.8|13273.8|13258.8|13269.4|13254.4|8
1649419090000|2022-04-08 11:58:10|13273|13258|13273.2|13258.2|13273.4|13258.4|13273|13258|1
1649419110000|2022-04-08 11:58:30|13272.5|13257.5|13269.2|13254.2|13272.5|13257.5|13267.3|13252.3|3
1649419120000|2022-04-08 11:58:40|13269.9|13254.9|13266.6|13251.6|13270.2|13255.2|13266.6|13251.6|1
1649419130000|2022-04-08 11:58:50|13267.4|13252.4|13267.7|13252.7|13267.7|13252.7|13267.4|13252.4|1
1649419140000|2022-04-08 11:59:00|13267.6|13252.6|13270.7|13255.7|13270.7|13255.7|13267.6|13252.6|2
1649419150000|2022-04-08 11:59:10|13268.7|13253.7|13268.7|13253.7|13268.7|13253.7|13268.7|13253.7|0
1649419160000|2022-04-08 11:59:20|13268.5|13253.5|13268.3|13253.3|13268.5|13253.5|13268.3|13253.3|0
1649419190000|2022-04-08 11:59:50|13268.7|13253.7|13270.7|13255.7|13270.7|13255.7|13268.7|13253.7|2
1649419200000|2022-04-08 12:00:00|13271.3|13256.3|13272.2|13257.2|13273|13258|13271.3|13256.3|34
1649419210000|2022-04-08 12:00:10|13272.1|13257.1|13271.3|13256.3|13272.1|13257.1|13271.3|13256.3|3
1649419230000|2022-04-08 12:00:30|13270.8|13255.8|13268.6|13253.6|13270.8|13255.8|13268.6|13253.6|1
1649419240000|2022-04-08 12:00:40|13267.8|13252.8|13258.2|13243.2|13267.8|13252.8|13258.2|13243.2|18
1649419250000|2022-04-08 12:00:50|||||||||3
1649419260000|2022-04-08 12:01:00|13258.7|13243.7|13261.6|13246.6|13265.4|13250.4|13258.7|13243.7|20
1649419270000|2022-04-08 12:01:10|13262.2|13247.2|13261.3|13246.3|13262.2|13247.2|13261|13246|17
1649419280000|2022-04-08 12:01:20|13261.8|13246.8|13261.3|13246.3|13262.3|13247.3|13261.3|13246.3|1
1649419290000|2022-04-08 12:01:30|13260.2|13245.2|13261.3|13246.3|13261.3|13246.3|13260.1|13245.1|1
1649419300000|2022-04-08 12:01:40|13261.2|13246.2|13259.7|13244.7|13261.2|13246.2|13259.7|13244.7|1
1649419310000|2022-04-08 12:01:50|13259.8|13244.8|13258.6|13243.6|13260.2|13245.2|13258.6|13243.6|0
1649419320000|2022-04-08 12:02:00|13259.4|13244.4|13264.1|13249.1|13264.1|13249.1|13259.4|13244.4|3
1649419330000|2022-04-08 12:02:10|13264.2|13249.2|13264.8|13249.8|13270.9|13255.9|13264.2|13249.2|25
1649419340000|2022-04-08 12:02:20|13263.6|13248.6|13263.5|13248.5|13263.6|13248.6|13263.5|13248.5|0
1649419350000|2022-04-08 12:02:30|13264|13249|13266.1|13251.1|13266.1|13251.1|13264|13249|1
1649419360000|2022-04-08 12:02:40|13264.3|13249.3|13264.6|13249.6|13264.6|13249.6|13264.3|13249.3|1
1649419370000|2022-04-08 12:02:50|13264.1|13249.1|13265.3|13250.3|13265.3|13250.3|13263.3|13248.3|0
1649419380000|2022-04-08 12:03:00|13263.8|13248.8|13263.6|13248.6|13265.4|13250.4|13263.6|13248.6|0
1649419390000|2022-04-08 12:03:10|13262.4|13247.4|13257.8|13242.8|13262.4|13247.4|13257.3|13242.3|2
1649419410000|2022-04-08 12:03:30|13257.7|13242.7|13257.3|13242.3|13257.7|13242.7|13257.3|13242.3|0
1649419420000|2022-04-08 12:03:40|13262.8|13247.8|13269.7|13254.7|13269.7|13254.7|13262.8|13247.8|2
1649419430000|2022-04-08 12:03:50|13269.4|13254.4|13267.7|13252.7|13269.7|13254.7|13267.7|13252.7|0
1649419440000|2022-04-08 12:04:00|13266.7|13251.7|13267.2|13252.2|13267.2|13252.2|13266.7|13251.7|0
1649419460000|2022-04-08 12:04:20|13266.7|13251.7|13261|13246|13266.7|13251.7|13260.5|13245.5|2
1649419470000|2022-04-08 12:04:30|13260.5|13245.5|13260.5|13245.5|13260.5|13245.5|13260.5|13245.5|0
1649419480000|2022-04-08 12:04:40|13262.4|13247.4|13260.4|13245.4|13262.4|13247.4|13259.8|13244.8|10
1649419490000|2022-04-08 12:04:50|13261.2|13246.2|13261.5|13246.5|13261.9|13246.9|13261.2|13246.2|1
1649419500000|2022-04-08 12:05:00|13263|13248|13260.9|13245.9|13264.2|13249.2|13260.9|13245.9|6
1649419510000|2022-04-08 12:05:10|13259.9|13244.9|13259.9|13244.9|13259.9|13244.9|13259.9|13244.9|0
1649419530000|2022-04-08 12:05:30|13261.9|13246.9|13268.5|13253.5|13268.9|13253.9|13261.9|13246.9|16
1649419540000|2022-04-08 12:05:40|13269|13254|13263.1|13248.1|13269.2|13254.2|13262.2|13247.2|5
1649419550000|2022-04-08 12:05:50|13263|13248|13263.9|13248.9|13263.9|13248.9|13262.9|13247.9|0
1649419560000|2022-04-08 12:06:00|13264.4|13249.4|13262.3|13247.3|13264.9|13249.9|13262.3|13247.3|4
1649419570000|2022-04-08 12:06:10|13262.8|13247.8|13260.4|13245.4|13263.3|13248.3|13260.3|13245.3|9
1649419580000|2022-04-08 12:06:20|13260.3|13245.3|13262.8|13247.8|13264.4|13249.4|13259.9|13244.9|7
1649419590000|2022-04-08 12:06:30|13264.3|13249.3|13262.8|13247.8|13264.3|13249.3|13262.8|13247.8|3
1649419610000|2022-04-08 12:06:50|13268.5|13253.5|13268.9|13253.9|13268.9|13253.9|13267|13252|4
1649419620000|2022-04-08 12:07:00|13268.8|13253.8|13269.3|13254.3|13269.3|13254.3|13266.2|13251.2|1
1649419630000|2022-04-08 12:07:10|13269.4|13254.4|13268.4|13253.4|13269.4|13254.4|13268.4|13253.4|0
1649419640000|2022-04-08 12:07:20|13268.7|13253.7|13269.7|13254.7|13269.7|13254.7|13268.7|13253.7|0
1649419650000|2022-04-08 12:07:30|13270.5|13255.5|13269.4|13254.4|13271|13256|13269.4|13254.4|1
1649419660000|2022-04-08 12:07:40|13269.5|13254.5|13269.5|13254.5|13269.8|13254.8|13269.4|13254.4|0
1649419670000|2022-04-08 12:07:50|13269.3|13254.3|13266.2|13251.2|13269.3|13254.3|13266.2|13251.2|4
1649419680000|2022-04-08 12:08:00|13265.7|13250.7|13269.8|13254.8|13270.8|13255.8|13264.7|13249.7|8
1649419690000|2022-04-08 12:08:10|13269.7|13254.7|13268.8|13253.8|13271.3|13256.3|13268.8|13253.8|1
1649419700000|2022-04-08 12:08:20|13269.4|13254.4|13269.4|13254.4|13269.4|13254.4|13269.4|13254.4|0
1649419710000|2022-04-08 12:08:30|13269.3|13254.3|13269.1|13254.1|13269.3|13254.3|13269.1|13254.1|0
1649419720000|2022-04-08 12:08:40|13269|13254|13268.8|13253.8|13269|13254|13268.8|13253.8|0
1649419730000|2022-04-08 12:08:50|13273.3|13258.3|13271.7|13256.7|13275.8|13260.8|13270.7|13255.7|5
1649419740000|2022-04-08 12:09:00|13271.6|13256.6|13272.1|13257.1|13272.1|13257.1|13271.2|13256.2|0
1649419750000|2022-04-08 12:09:10|13272.5|13257.5|13278.3|13263.3|13279.6|13264.6|13272.4|13257.4|3
1649419760000|2022-04-08 12:09:20|13279|13264|13279|13264|13279|13264|13279|13264|0
1649419770000|2022-04-08 12:09:30|13279.8|13264.8|13281.5|13266.5|13281.5|13266.5|13279.8|13264.8|1
1649419780000|2022-04-08 12:09:40|13281.1|13266.1|13278.8|13263.8|13281.1|13266.1|13278.8|13263.8|38
1649419790000|2022-04-08 12:09:50|13279.1|13264.1|13278.9|13263.9|13279.8|13264.8|13278.9|13263.9|1
1649419800000|2022-04-08 12:10:00|13279.1|13264.1|13280.9|13265.9|13281.3|13266.3|13278.7|13263.7|2
1649419810000|2022-04-08 12:10:10|13282.3|13267.3|13282.5|13267.5|13282.5|13267.5|13282.3|13267.3|0
1649419820000|2022-04-08 12:10:20|13283|13268|13281.4|13266.4|13283.4|13268.4|13281.4|13266.4|8
1649419830000|2022-04-08 12:10:30|13275.9|13260.9|13277.9|13262.9|13277.9|13262.9|13275.9|13260.9|4
1649419840000|2022-04-08 12:10:40|13279.2|13264.2|13279.2|13264.2|13279.2|13264.2|13279.2|13264.2|0
1649419850000|2022-04-08 12:10:50|13278.9|13263.9|13279.9|13264.9|13279.9|13264.9|13278.9|13263.9|0
1649419860000|2022-04-08 12:11:00|13279.8|13264.8|13284.4|13269.4|13284.4|13269.4|13279.7|13264.7|2
1649419870000|2022-04-08 12:11:10|13285.6|13270.6|13285.4|13270.4|13285.6|13270.6|13285.3|13270.3|0
1649419890000|2022-04-08 12:11:30|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|13285.5|13270.5|0
1649419900000|2022-04-08 12:11:40|13286.4|13271.4|13286.8|13271.8|13288.2|13273.2|13286.4|13271.4|3
1649419910000|2022-04-08 12:11:50|13286.9|13271.9|13286.9|13271.9|13286.9|13271.9|13286.9|13271.9|0
1649419920000|2022-04-08 12:12:00|13287.1|13272.1|13289.6|13274.6|13290.6|13275.6|13287.1|13272.1|17
1649419930000|2022-04-08 12:12:10|13292.7|13277.7|13304.6|13289.6|13305.1|13290.1|13292.7|13277.7|22
1649419940000|2022-04-08 12:12:20|13304.5|13289.5|13303.7|13288.7|13304.5|13289.5|13303.6|13288.6|6
1649419950000|2022-04-08 12:12:30|13303.6|13288.6|13303.7|13288.7|13303.9|13288.9|13303|13288|0
1649419960000|2022-04-08 12:12:40|13304.2|13289.2|13304.4|13289.4|13304.4|13289.4|13303.2|13288.2|1
1649419970000|2022-04-08 12:12:50|13304.2|13289.2|13305.4|13290.4|13305.5|13290.5|13304.2|13289.2|2
1649419980000|2022-04-08 12:13:00|13305.7|13290.7|13305|13290|13305.7|13290.7|13305|13290|1
1649419990000|2022-04-08 12:13:10|13305.7|13290.7|13305.7|13290.7|13305.7|13290.7|13305.6|13290.6|4
1649420000000|2022-04-08 12:13:20|13305.6|13290.6|13304.7|13289.7|13305.7|13290.7|13304.7|13289.7|0
1649420010000|2022-04-08 12:13:30|13305.7|13290.7|13311.4|13296.4|13311.4|13296.4|13305.7|13290.7|3
1649420020000|2022-04-08 12:13:40|13310.9|13295.9|13307.4|13292.4|13310.9|13295.9|13306.2|13291.2|2
1649420030000|2022-04-08 12:13:50|13307|13292|13304.9|13289.9|13307|13292|13303.6|13288.6|3
1649420040000|2022-04-08 12:14:00|13305.2|13290.2|13312.2|13297.2|13313.7|13298.7|13305.2|13290.2|10
1649420050000|2022-04-08 12:14:10|13312.1|13297.1|13312.6|13297.6|13312.6|13297.6|13312.1|13297.1|0
1649420080000|2022-04-08 12:14:40|13312.7|13297.7|13313.7|13298.7|13313.7|13298.7|13312.7|13297.7|0
1649420090000|2022-04-08 12:14:50|13313|13298|13306.7|13291.7|13313|13298|13306.7|13291.7|1
1649420100000|2022-04-08 12:15:00|13307.1|13292.1|13307.4|13292.4|13307.4|13292.4|13307.1|13292.1|0
1649420110000|2022-04-08 12:15:10|13307.7|13292.7|13307.7|13292.7|13307.7|13292.7|13307.7|13292.7|0
1649420120000|2022-04-08 12:15:20|13307.2|13292.2|13303.6|13288.6|13307.2|13292.2|13303.6|13288.6|1
1649420130000|2022-04-08 12:15:30|13303.2|13288.2|13302.9|13287.9|13303.2|13288.2|13302.7|13287.7|2
1649420140000|2022-04-08 12:15:40|13303.7|13288.7|13304.7|13289.7|13305.5|13290.5|13303.7|13288.7|3
1649420150000|2022-04-08 12:15:50|13302.2|13287.2|13303.2|13288.2|13303.2|13288.2|13302.2|13287.2|0
1649420160000|2022-04-08 12:16:00|13305.2|13290.2|13309.9|13294.9|13310.5|13295.5|13305.2|13290.2|4
1649420170000|2022-04-08 12:16:10|13310.3|13295.3|13313|13298|13313|13298|13310.3|13295.3|2
1649420180000|2022-04-08 12:16:20|13315.5|13300.5|13315.7|13300.7|13324.3|13309.3|13315.5|13300.5|12
1649420190000|2022-04-08 12:16:30|13316|13301|13316.6|13301.6|13316.7|13301.7|13316|13301|1
1649420200000|2022-04-08 12:16:40|13317.2|13302.2|13317.2|13302.2|13317.6|13302.6|13317.2|13302.2|3
1649420220000|2022-04-08 12:17:00|13317.7|13302.7|13318.1|13303.1|13320.7|13305.7|13317.7|13302.7|5
1649420230000|2022-04-08 12:17:10|13317.2|13302.2|13317.1|13302.1|13317.2|13302.2|13317.1|13302.1|1
1649420270000|2022-04-08 12:17:50|13318|13303|13319.8|13304.8|13320|13305|13318|13303|1
1649420290000|2022-04-08 12:18:10|13320.2|13305.2|13320.5|13305.5|13320.5|13305.5|13320.2|13305.2|1
1649420300000|2022-04-08 12:18:20|13321|13306|13321.1|13306.1|13321.1|13306.1|13321|13306|1
1649420310000|2022-04-08 12:18:30|13321|13306|13318.8|13303.8|13321|13306|13318.8|13303.8|0
1649420320000|2022-04-08 12:18:40|13317.1|13302.1|13319.3|13304.3|13320.3|13305.3|13317.1|13302.1|1
1649420330000|2022-04-08 12:18:50|13319.5|13304.5|13319.5|13304.5|13319.5|13304.5|13319.5|13304.5|0
1649420340000|2022-04-08 12:19:00|13319|13304|13318.3|13303.3|13319|13304|13318.3|13303.3|0
1649420360000|2022-04-08 12:19:20|13316.5|13301.5|13316.5|13301.5|13316.5|13301.5|13316.5|13301.5|0
1649420370000|2022-04-08 12:19:30|13316.8|13301.8|13320|13305|13320|13305|13316.8|13301.8|0
1649420380000|2022-04-08 12:19:40|13319.8|13304.8|13317.3|13302.3|13321|13306|13316.2|13301.2|9
1649420390000|2022-04-08 12:19:50|13317.8|13302.8|13319|13304|13319|13304|13317.8|13302.8|0
1649420400000|2022-04-08 12:20:00|13316.2|13301.2|13309.2|13294.2|13316.2|13301.2|13309.2|13294.2|11
1649420410000|2022-04-08 12:20:10|13307.3|13292.3|13314.8|13299.8|13314.8|13299.8|13306.7|13291.7|2
1649420430000|2022-04-08 12:20:30|13311.7|13296.7|13311.2|13296.2|13311.7|13296.7|13311.2|13296.2|32
1649420440000|2022-04-08 12:20:40|13311.8|13296.8|13312.3|13297.3|13312.3|13297.3|13311.8|13296.8|2
1649420450000|2022-04-08 12:20:50|13312.4|13297.4|13315.9|13300.9|13315.9|13300.9|13312.4|13297.4|4
1649420460000|2022-04-08 12:21:00|13315.8|13300.8|13315.8|13300.8|13315.8|13300.8|13315.8|13300.8|0
1649420480000|2022-04-08 12:21:20|13315.9|13300.9|13316.4|13301.4|13316.4|13301.4|13315.9|13300.9|0
1649420490000|2022-04-08 12:21:30|13316.3|13301.3|13316.3|13301.3|13316.3|13301.3|13316.3|13301.3|1
1649420500000|2022-04-08 12:21:40|13316.4|13301.4|13316.8|13301.8|13316.9|13301.9|13316.4|13301.4|0
1649420510000|2022-04-08 12:21:50|13322.6|13307.6|13323.9|13308.9|13324.5|13309.5|13322.6|13307.6|3
1649420520000|2022-04-08 12:22:00|13324.3|13309.3|13330|13315|13331.2|13316.2|13324.3|13309.3|3
1649420530000|2022-04-08 12:22:10|13327.8|13312.8|13327.2|13312.2|13327.8|13312.8|13327.2|13312.2|0
1649420540000|2022-04-08 12:22:20|13327|13312|13328.2|13313.2|13328.2|13313.2|13326.2|13311.2|0
1649420550000|2022-04-08 12:22:30|13327.8|13312.8|13325.2|13310.2|13327.8|13312.8|13325.2|13310.2|1
1649420560000|2022-04-08 12:22:40|13321.5|13306.5|13324.7|13309.7|13324.7|13309.7|13321.5|13306.5|6
1649420570000|2022-04-08 12:22:50|13325.2|13310.2|13325.2|13310.2|13325.2|13310.2|13325.2|13310.2|0
1649420580000|2022-04-08 12:23:00|13324.9|13309.9|13321.7|13306.7|13324.9|13309.9|13320|13305|3
1649420590000|2022-04-08 12:23:10|13321.3|13306.3|13321.3|13306.3|13321.3|13306.3|13321.3|13306.3|0
1649420610000|2022-04-08 12:23:30|13321.7|13306.7|13321.7|13306.7|13321.7|13306.7|13321.7|13306.7|13
1649420620000|2022-04-08 12:23:40|13322.5|13307.5|13322.9|13307.9|13323|13308|13322.5|13307.5|1
1649420630000|2022-04-08 12:23:50|13322.8|13307.8|13321.9|13306.9|13322.9|13307.9|13321.9|13306.9|0
1649420650000|2022-04-08 12:24:10|13321.8|13306.8|13321.9|13306.9|13321.9|13306.9|13321.8|13306.8|0
1649420660000|2022-04-08 12:24:20|13321.8|13306.8|13321.8|13306.8|13321.9|13306.9|13321.8|13306.8|0
1649420670000|2022-04-08 12:24:30|13321.9|13306.9|13321.8|13306.8|13321.9|13306.9|13321.8|13306.8|0
1649420680000|2022-04-08 12:24:40|13321.9|13306.9|13321.8|13306.8|13321.9|13306.9|13321.8|13306.8|2
1649420690000|2022-04-08 12:24:50|13321|13306|13317.8|13302.8|13321|13306|13317.8|13302.8|2
1649420700000|2022-04-08 12:25:00|13318|13303|13322.5|13307.5|13323|13308|13318|13303|3
1649420710000|2022-04-08 12:25:10|13322.1|13307.1|13321.2|13306.2|13322.1|13307.1|13321.2|13306.2|0
1649420720000|2022-04-08 12:25:20|13320.9|13305.9|13320.3|13305.3|13320.9|13305.9|13320.1|13305.1|0
1649420730000|2022-04-08 12:25:30|13320.7|13305.7|13321.4|13306.4|13321.4|13306.4|13320.7|13305.7|0
1649420740000|2022-04-08 12:25:40|13321.9|13306.9|13321.9|13306.9|13321.9|13306.9|13321.9|13306.9|2
1649420750000|2022-04-08 12:25:50|13321.8|13306.8|13321.9|13306.9|13321.9|13306.9|13321.8|13306.8|11
1649420760000|2022-04-08 12:26:00|13318.8|13303.8|13321.8|13306.8|13321.8|13306.8|13318.3|13303.3|10
1649420770000|2022-04-08 12:26:10|13320.7|13305.7|13318.8|13303.8|13320.8|13305.8|13318.8|13303.8|0
1649420780000|2022-04-08 12:26:20|13318.9|13303.9|13318.9|13303.9|13318.9|13303.9|13318.9|13303.9|0
1649420790000|2022-04-08 12:26:30|13318.4|13303.4|13318.4|13303.4|13318.4|13303.4|13318.3|13303.3|0
1649420800000|2022-04-08 12:26:40|||||||||1
1649420810000|2022-04-08 12:26:50|13318.9|13303.9|13322.9|13307.9|13323.6|13308.6|13318.9|13303.9|0
1649420820000|2022-04-08 12:27:00|13323.4|13308.4|13323.8|13308.8|13323.9|13308.9|13323.4|13308.4|3
1649420830000|2022-04-08 12:27:10|||||||||1
1649420840000|2022-04-08 12:27:20|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|13323.9|13308.9|0
1649420850000|2022-04-08 12:27:30|13331.3|13316.3|13331.2|13316.2|13331.3|13316.3|13331.2|13316.2|13
1649420860000|2022-04-08 12:27:40|13330.9|13315.9|13329.3|13314.3|13330.9|13315.9|13329.3|13314.3|3
1649420870000|2022-04-08 12:27:50|13330.5|13315.5|13329.1|13314.1|13330.5|13315.5|13329.1|13314.1|4
1649420880000|2022-04-08 12:28:00|13329.6|13314.6|13329.6|13314.6|13329.6|13314.6|13329.6|13314.6|0
1649420890000|2022-04-08 12:28:10|13329.8|13314.8|13329.8|13314.8|13329.8|13314.8|13329.8|13314.8|5
1649420900000|2022-04-08 12:28:20|13328.2|13313.2|13327.7|13312.7|13329.2|13314.2|13327.7|13312.7|9
1649420910000|2022-04-08 12:28:30|13326.6|13311.6|13325.9|13310.9|13326.6|13311.6|13325.9|13310.9|0
1649420920000|2022-04-08 12:28:40|13326.2|13311.2|13325.4|13310.4|13326.3|13311.3|13325.4|13310.4|1
1649420930000|2022-04-08 12:28:50|13325.6|13310.6|13326.7|13311.7|13326.8|13311.8|13325.6|13310.6|0
1649420940000|2022-04-08 12:29:00|13326.9|13311.9|13327.2|13312.2|13328.4|13313.4|13326.9|13311.9|0
1649420950000|2022-04-08 12:29:10|13327.3|13312.3|13327.3|13312.3|13327.3|13312.3|13327.3|13312.3|0
1649420990000|2022-04-08 12:29:50|13326.3|13311.3|13326.6|13311.6|13326.6|13311.6|13326.3|13311.3|1
1649421000000|2022-04-08 12:30:00|13327.3|13312.3|13327.2|13312.2|13328.4|13313.4|13327.1|13312.1|20
1649421010000|2022-04-08 12:30:10|13326.9|13311.9|13327.7|13312.7|13327.7|13312.7|13326.9|13311.9|2
1649421020000|2022-04-08 12:30:20|13327.8|13312.8|13328.2|13313.2|13328.2|13313.2|13327.8|13312.8|1
1649421030000|2022-04-08 12:30:30|13327.7|13312.7|13327.7|13312.7|13327.8|13312.8|13327.7|13312.7|0
1649421070000|2022-04-08 12:31:10|||||||||1
1649421080000|2022-04-08 12:31:20|13328.2|13313.2|13327.7|13312.7|13328.7|13313.7|13327.7|13312.7|1
1649421120000|2022-04-08 12:32:00|13327.8|13312.8|13328.2|13313.2|13328.2|13313.2|13327.8|13312.8|0
1649421130000|2022-04-08 12:32:10|13330.1|13315.1|13329.8|13314.8|13330.6|13315.6|13329.6|13314.6|22
1649421140000|2022-04-08 12:32:20|13328|13313|13328.1|13313.1|13328.3|13313.3|13328|13313|9
1649421150000|2022-04-08 12:32:30|13327.6|13312.6|13327.7|13312.7|13327.7|13312.7|13327.6|13312.6|1
1649421160000|2022-04-08 12:32:40|13333.6|13318.6|13328.3|13313.3|13333.6|13318.6|13328.3|13313.3|4
1649421170000|2022-04-08 12:32:50|13328.6|13313.6|13328.1|13313.1|13329.4|13314.4|13328.1|13313.1|13
1649421180000|2022-04-08 12:33:00|13327.7|13312.7|13330.9|13315.9|13330.9|13315.9|13327.7|13312.7|5
1649421190000|2022-04-08 12:33:10|13330.1|13315.1|13334.6|13319.6|13336.1|13321.1|13329|13314|13
1649421200000|2022-04-08 12:33:20|13334.2|13319.2|13334.9|13319.9|13334.9|13319.9|13333.8|13318.8|0
1649421220000|2022-04-08 12:33:40|13335.3|13320.3|13336.9|13321.9|13337.6|13322.6|13334.3|13319.3|1
1649421230000|2022-04-08 12:33:50|13337.1|13322.1|13336|13321|13337.6|13322.6|13336|13321|6
1649421240000|2022-04-08 12:34:00|13334.5|13319.5|13332.9|13317.9|13335.6|13320.6|13332.4|13317.4|5
1649421250000|2022-04-08 12:34:10|13332.4|13317.4|13334.4|13319.4|13334.4|13319.4|13330.4|13315.4|12
1649421260000|2022-04-08 12:34:20|13334.9|13319.9|13335.8|13320.8|13336.2|13321.2|13333.9|13318.9|3
1649421270000|2022-04-08 12:34:30|13335.2|13320.2|13334.3|13319.3|13336.9|13321.9|13333.9|13318.9|1
1649421280000|2022-04-08 12:34:40|13333.8|13318.8|13334.3|13319.3|13334.3|13319.3|13333.8|13318.8|1
1649421290000|2022-04-08 12:34:50|13333.9|13318.9|13333.9|13318.9|13334.3|13319.3|13333.9|13318.9|0
1649421300000|2022-04-08 12:35:00|13332.7|13317.7|13331.3|13316.3|13333.4|13318.4|13331.3|13316.3|3
1649421310000|2022-04-08 12:35:10|13330.9|13315.9|13331.3|13316.3|13331.3|13316.3|13330.9|13315.9|1
1649421320000|2022-04-08 12:35:20|13331.2|13316.2|13331.3|13316.3|13331.3|13316.3|13331.2|13316.2|0
1649421330000|2022-04-08 12:35:30|13332.1|13317.1|13332.1|13317.1|13332.1|13317.1|13332.1|13317.1|11
1649421340000|2022-04-08 12:35:40|13334.7|13319.7|13334.7|13319.7|13335.7|13320.7|13334.3|13319.3|6
1649421350000|2022-04-08 12:35:50|13334.8|13319.8|13334.7|13319.7|13334.9|13319.9|13334.3|13319.3|0
1649421360000|2022-04-08 12:36:00|13335.4|13320.4|13334.5|13319.5|13336.6|13321.6|13333.2|13318.2|7
1649421370000|2022-04-08 12:36:10|13333.7|13318.7|13333.7|13318.7|13333.7|13318.7|13333.7|13318.7|0
1649421380000|2022-04-08 12:36:20|13333.9|13318.9|13335.1|13320.1|13335.2|13320.2|13333.9|13318.9|0
1649421390000|2022-04-08 12:36:30|13335|13320|13335.4|13320.4|13335.4|13320.4|13335|13320|1
1649421410000|2022-04-08 12:36:50|13334.1|13319.1|13332.3|13317.3|13334.1|13319.1|13332.3|13317.3|29
1649421420000|2022-04-08 12:37:00|13332.7|13317.7|13336|13321|13336|13321|13332.7|13317.7|1
1649421430000|2022-04-08 12:37:10|13335.8|13320.8|13336|13321|13336|13321|13334.5|13319.5|0
1649421440000|2022-04-08 12:37:20|13337|13322|13334.2|13319.2|13337|13322|13334.2|13319.2|1
1649421450000|2022-04-08 12:37:30|13335|13320|13336|13321|13336|13321|13335|13320|0
1649421470000|2022-04-08 12:37:50|13335.8|13320.8|13336|13321|13336|13321|13335.8|13320.8|1
1649421480000|2022-04-08 12:38:00|13336.4|13321.4|13336.3|13321.3|13336.4|13321.4|13336.3|13321.3|2
1649421500000|2022-04-08 12:38:20|13336.4|13321.4|13336.4|13321.4|13336.4|13321.4|13336.4|13321.4|0
1649421510000|2022-04-08 12:38:30|13336.3|13321.3|13336.3|13321.3|13336.3|13321.3|13336.3|13321.3|0
1649421530000|2022-04-08 12:38:50|13336|13321|13336|13321|13336|13321|13336|13321|0
1649421540000|2022-04-08 12:39:00|13336.2|13321.2|13336.3|13321.3|13338.5|13323.5|13336.2|13321.2|2
1649421550000|2022-04-08 12:39:10|13335.8|13320.8|13335.8|13320.8|13335.8|13320.8|13335.8|13320.8|0
1649421570000|2022-04-08 12:39:30|13335.4|13320.4|13335.5|13320.5|13335.5|13320.5|13335.4|13320.4|1
1649421580000|2022-04-08 12:39:40|13335.9|13320.9|13336|13321|13336|13321|13335.9|13320.9|2
1649421590000|2022-04-08 12:39:50|13336.6|13321.6|13337.6|13322.6|13337.6|13322.6|13336.6|13321.6|14
1649421600000|2022-04-08 12:40:00|13338|13323|13336.2|13321.2|13338|13323|13336.2|13321.2|6
1649421610000|2022-04-08 12:40:10|13334.6|13319.6|13334.6|13319.6|13334.6|13319.6|13334.6|13319.6|0
1649421620000|2022-04-08 12:40:20|13334.4|13319.4|13330.9|13315.9|13334.4|13319.4|13330.9|13315.9|5
1649421630000|2022-04-08 12:40:30|13331.5|13316.5|13330.3|13315.3|13331.8|13316.8|13330.1|13315.1|4
1649421640000|2022-04-08 12:40:40|13331|13316|13325.9|13310.9|13331.3|13316.3|13325.9|13310.9|6
1649421650000|2022-04-08 12:40:50|13325.8|13310.8|13325.4|13310.4|13325.8|13310.8|13325.4|13310.4|0
1649421660000|2022-04-08 12:41:00|13325.8|13310.8|13325|13310|13326.3|13311.3|13324.7|13309.7|5
1649421670000|2022-04-08 12:41:10|13324.7|13309.7|13325|13310|13325.5|13310.5|13324.7|13309.7|4
1649421680000|2022-04-08 12:41:20|13325.5|13310.5|13324.3|13309.3|13326.6|13311.6|13324.3|13309.3|4
1649421690000|2022-04-08 12:41:30|13319.8|13304.8|13321.8|13306.8|13321.8|13306.8|13319.8|13304.8|3
1649421700000|2022-04-08 12:41:40|13322.3|13307.3|13322.1|13307.1|13322.3|13307.3|13321.6|13306.6|2
1649421710000|2022-04-08 12:41:50|13322.3|13307.3|13322.8|13307.8|13323.2|13308.2|13322.3|13307.3|5
1649421720000|2022-04-08 12:42:00|13325.1|13310.1|13320.7|13305.7|13327.1|13312.1|13320.7|13305.7|16
1649421730000|2022-04-08 12:42:10|13320.6|13305.6|13320.2|13305.2|13320.6|13305.6|13320.2|13305.2|0
1649421740000|2022-04-08 12:42:20|13320.9|13305.9|13321.3|13306.3|13321.3|13306.3|13320.9|13305.9|0
1649421750000|2022-04-08 12:42:30|13321|13306|13321|13306|13321|13306|13321|13306|3
1649421760000|2022-04-08 12:42:40|13320.8|13305.8|13320|13305|13320.8|13305.8|13319.6|13304.6|0
1649421780000|2022-04-08 12:43:00|13320.6|13305.6|13321.9|13306.9|13321.9|13306.9|13320.6|13305.6|2
1649421790000|2022-04-08 12:43:10|13321.5|13306.5|13319.9|13304.9|13321.5|13306.5|13319.9|13304.9|0
1649421820000|2022-04-08 12:43:40|13320.6|13305.6|13309.9|13294.9|13320.9|13305.9|13309.8|13294.8|1
1649421830000|2022-04-08 12:43:50|13309.8|13294.8|13307.7|13292.7|13309.8|13294.8|13307.7|13292.7|3
1649421840000|2022-04-08 12:44:00|13307.8|13292.8|13308.9|13293.9|13309.5|13294.5|13307.7|13292.7|1
1649421850000|2022-04-08 12:44:10|13307.8|13292.8|13310.3|13295.3|13310.3|13295.3|13307.8|13292.8|1
1649421860000|2022-04-08 12:44:20|13308.3|13293.3|13305.2|13290.2|13308.3|13293.3|13301.8|13286.8|24
1649421870000|2022-04-08 12:44:30|13305.4|13290.4|13305.4|13290.4|13305.5|13290.5|13305.4|13290.4|0
1649421880000|2022-04-08 12:44:40|13305.8|13290.8|13308.5|13293.5|13308.5|13293.5|13305.8|13290.8|1
1649421890000|2022-04-08 12:44:50|13309|13294|13307.4|13292.4|13309|13294|13307.4|13292.4|2
1649421900000|2022-04-08 12:45:00|13309.3|13294.3|13308.8|13293.8|13309.3|13294.3|13308.8|13293.8|3
1649421910000|2022-04-08 12:45:10|13307.3|13292.3|13307.3|13292.3|13307.3|13292.3|13307.3|13292.3|0
1649421930000|2022-04-08 12:45:30|13307.6|13292.6|13307.4|13292.4|13307.6|13292.6|13307.4|13292.4|1
1649421940000|2022-04-08 12:45:40|13306.6|13291.6|13302.1|13287.1|13307.3|13292.3|13302.1|13287.1|5
1649421950000|2022-04-08 12:45:50|13302|13287|13298.3|13283.3|13302|13287|13297.8|13282.8|3
1649421960000|2022-04-08 12:46:00|13298.1|13283.1|13300.5|13285.5|13301.5|13286.5|13295.8|13280.8|9
1649421970000|2022-04-08 12:46:10|13300.6|13285.6|13301.5|13286.5|13303.5|13288.5|13299.5|13284.5|6
1649421980000|2022-04-08 12:46:20|13303.5|13288.5|13309.5|13294.5|13312.5|13297.5|13301.5|13286.5|3
1649421990000|2022-04-08 12:46:30|13308.8|13293.8|13304.9|13289.9|13310|13295|13304.9|13289.9|2
1649422000000|2022-04-08 12:46:40|13303|13288|13301.8|13286.8|13303.4|13288.4|13301.4|13286.4|9
1649422010000|2022-04-08 12:46:50|13301.9|13286.9|13312.3|13297.3|13312.3|13297.3|13301.9|13286.9|3
1649422020000|2022-04-08 12:47:00|13308.8|13293.8|13307.8|13292.8|13309.4|13294.4|13307.3|13292.3|1
1649422030000|2022-04-08 12:47:10|||||||||3
1649422040000|2022-04-08 12:47:20|||||||||5
1649422050000|2022-04-08 12:47:30|13305.3|13290.3|13295.3|13280.3|13305.3|13290.3|13295.3|13280.3|19
1649422060000|2022-04-08 12:47:40|13295.4|13280.4|13295.5|13280.5|13295.5|13280.5|13294.9|13279.9|27
1649422070000|2022-04-08 12:47:50|13295.8|13280.8|13299.3|13284.3|13299.6|13284.6|13295.8|13280.8|9
1649422080000|2022-04-08 12:48:00|13298.6|13283.6|13295.9|13280.9|13298.6|13283.6|13295.9|13280.9|3
1649422090000|2022-04-08 12:48:10|13299.6|13284.6|13300.1|13285.1|13300.1|13285.1|13299.6|13284.6|14
1649422100000|2022-04-08 12:48:20|13298.6|13283.6|13299.6|13284.6|13299.6|13284.6|13298|13283|2
1649422110000|2022-04-08 12:48:30|13300|13285|13299.6|13284.6|13301|13286|13299|13284|15
1649422120000|2022-04-08 12:48:40|13299.2|13284.2|13299.2|13284.2|13299.2|13284.2|13299.2|13284.2|0
1649422130000|2022-04-08 12:48:50|13302.3|13287.3|13304.1|13289.1|13304.1|13289.1|13302.3|13287.3|1
1649422140000|2022-04-08 12:49:00|13304.4|13289.4|13299.8|13284.8|13304.4|13289.4|13298.9|13283.9|4
1649422150000|2022-04-08 12:49:10|13300.5|13285.5|13299.7|13284.7|13304.3|13289.3|13298.3|13283.3|9
1649422160000|2022-04-08 12:49:20|13303.5|13288.5|13303.5|13288.5|13303.5|13288.5|13303.5|13288.5|1
1649422170000|2022-04-08 12:49:30|13302.7|13287.7|13303.7|13288.7|13303.7|13288.7|13299.7|13284.7|0
1649422180000|2022-04-08 12:49:40|13304.7|13289.7|13299.7|13284.7|13304.7|13289.7|13299.2|13284.2|3
1649422190000|2022-04-08 12:49:50|13299.5|13284.5|13299.2|13284.2|13302.7|13287.7|13298.7|13283.7|3
1649422200000|2022-04-08 12:50:00|13300|13285|13297.8|13282.8|13300.2|13285.2|13297.6|13282.6|6
1649422210000|2022-04-08 12:50:10|13297.7|13282.7|13297.8|13282.8|13297.8|13282.8|13297.7|13282.7|2
1649422220000|2022-04-08 12:50:20|13298.3|13283.3|13301.9|13286.9|13302.1|13287.1|13298.3|13283.3|17
1649422230000|2022-04-08 12:50:30|13301.6|13286.6|13300.7|13285.7|13303.2|13288.2|13298.7|13283.7|3
1649422240000|2022-04-08 12:50:40|13301.2|13286.2|13300.6|13285.6|13301.6|13286.6|13299.9|13284.9|4
1649422250000|2022-04-08 12:50:50|13301.1|13286.1|13301.1|13286.1|13301.1|13286.1|13301.1|13286.1|0
1649422260000|2022-04-08 12:51:00|13303.7|13288.7|13300.4|13285.4|13304.6|13289.6|13300.4|13285.4|7
1649422270000|2022-04-08 12:51:10|13300.6|13285.6|13299.9|13284.9|13302.9|13287.9|13299.9|13284.9|5
1649422280000|2022-04-08 12:51:20|||||||||1
1649422290000|2022-04-08 12:51:30|13300.6|13285.6|13300.9|13285.9|13302.1|13287.1|13299.9|13284.9|5
1649422300000|2022-04-08 12:51:40|13301.3|13286.3|13309.5|13294.5|13310.1|13295.1|13301.3|13286.3|18
1649422310000|2022-04-08 12:51:50|13310.1|13295.1|13308.5|13293.5|13310.1|13295.1|13308|13293|1
1649422320000|2022-04-08 12:52:00|13310.8|13295.8|13311|13296|13311.6|13296.6|13310.5|13295.5|1
1649422330000|2022-04-08 12:52:10|13311.4|13296.4|13313.2|13298.2|13314.4|13299.4|13311.2|13296.2|10
1649422340000|2022-04-08 12:52:20|13312.7|13297.7|13310.4|13295.4|13314.3|13299.3|13310.3|13295.3|2
1649422350000|2022-04-08 12:52:30|13310.2|13295.2|13310.2|13295.2|13310.2|13295.2|13310.2|13295.2|0
1649422360000|2022-04-08 12:52:40|13310.1|13295.1|13310.1|13295.1|13310.2|13295.2|13310.1|13295.1|2
1649422380000|2022-04-08 12:53:00|13310.6|13295.6|13309.4|13294.4|13311.1|13296.1|13309.4|13294.4|0
1649422410000|2022-04-08 12:53:30|13308.9|13293.9|13308.4|13293.4|13308.9|13293.9|13308.4|13293.4|0
1649422420000|2022-04-08 12:53:40|13308.3|13293.3|13303.1|13288.1|13308.3|13293.3|13303.1|13288.1|8
1649422430000|2022-04-08 12:53:50|13303.5|13288.5|13303.4|13288.4|13303.5|13288.5|13303.4|13288.4|18
1649422470000|2022-04-08 12:54:30|13300|13285|13294.6|13279.6|13300|13285|13293|13278|4
1649422500000|2022-04-08 12:55:00|13294.8|13279.8|13295.1|13280.1|13296.1|13281.1|13294.8|13279.8|0
1649422510000|2022-04-08 12:55:10|13295|13280|13294.6|13279.6|13295|13280|13294.5|13279.5|0
1649422520000|2022-04-08 12:55:20|13294.5|13279.5|13294.5|13279.5|13294.5|13279.5|13294.5|13279.5|0
1649422550000|2022-04-08 12:55:50|13294.6|13279.6|13294.1|13279.1|13294.6|13279.6|13294|13279|3
1649422560000|2022-04-08 12:56:00|13294.6|13279.6|13293.5|13278.5|13294.6|13279.6|13293.5|13278.5|1
1649422580000|2022-04-08 12:56:20|13285.4|13270.4|13285.8|13270.8|13286.2|13271.2|13285.3|13270.3|2
1649422590000|2022-04-08 12:56:30|13286.2|13271.2|13285.7|13270.7|13286.2|13271.2|13285.2|13270.2|5
1649422600000|2022-04-08 12:56:40|13286.2|13271.2|13290.4|13275.4|13293.9|13278.9|13286.2|13271.2|5
1649422620000|2022-04-08 12:57:00|13290.9|13275.9|13283.9|13268.9|13290.9|13275.9|13282.9|13267.9|30
1649422630000|2022-04-08 12:57:10|13282.9|13267.9|13284.1|13269.1|13284.1|13269.1|13282.9|13267.9|5
1649422650000|2022-04-08 12:57:30|13288.4|13273.4|13288.6|13273.6|13289.4|13274.4|13287.4|13272.4|3
1649422660000|2022-04-08 12:57:40|13287.8|13272.8|13287.8|13272.8|13287.8|13272.8|13287.8|13272.8|1
1649422690000|2022-04-08 12:58:10|13287.4|13272.4|13287.4|13272.4|13287.4|13272.4|13287.4|13272.4|0
1649422700000|2022-04-08 12:58:20|13286.9|13271.9|13286.4|13271.4|13286.9|13271.9|13286.4|13271.4|0
1649422710000|2022-04-08 12:58:30|13286.8|13271.8|13279.3|13264.3|13286.8|13271.8|13279.3|13264.3|2
1649422720000|2022-04-08 12:58:40|13278.9|13263.9|13278.4|13263.4|13279.1|13264.1|13278.4|13263.4|19
1649422730000|2022-04-08 12:58:50|13278.9|13263.9|13278.9|13263.9|13278.9|13263.9|13278.9|13263.9|0
1649422740000|2022-04-08 12:59:00|13279|13264|13279.4|13264.4|13279.4|13264.4|13279|13264|1
1649422750000|2022-04-08 12:59:10|13277.9|13262.9|13260.4|13245.4|13277.9|13262.9|13258.4|13243.4|16
1649422760000|2022-04-08 12:59:20|13260.1|13245.1|13261.5|13246.5|13261.5|13246.5|13259.4|13244.4|0
1649422770000|2022-04-08 12:59:30|13261.9|13246.9|13261.9|13246.9|13261.9|13246.9|13261.9|13246.9|1
1649422780000|2022-04-08 12:59:40|13261.5|13246.5|13261.5|13246.5|13261.5|13246.5|13261.5|13246.5|0
1649422790000|2022-04-08 12:59:50|13262.1|13247.1|13264|13249|13264|13249|13262.1|13247.1|0
1649422800000|2022-04-08 13:00:00|13267.5|13252.5|13262.7|13247.7|13268.7|13253.7|13262.7|13247.7|5
1649422810000|2022-04-08 13:00:10|13262.9|13247.9|13263.1|13248.1|13263.9|13248.9|13262.9|13247.9|0
1649422820000|2022-04-08 13:00:20|13263.6|13248.6|13263.5|13248.5|13263.6|13248.6|13263.5|13248.5|0
1649422830000|2022-04-08 13:00:30|13264.5|13249.5|13266|13251|13266|13251|13264.5|13249.5|0
1649422840000|2022-04-08 13:00:40|13270.2|13255.2|13273.9|13258.9|13273.9|13258.9|13269.5|13254.5|16
1649422850000|2022-04-08 13:00:50|13274.5|13259.5|13279.5|13264.5|13279.5|13264.5|13273.8|13258.8|14
1649422860000|2022-04-08 13:01:00|13280.9|13265.9|13275.7|13260.7|13283.9|13268.9|13275|13260|8
1649422870000|2022-04-08 13:01:10|13277.8|13262.8|13275|13260|13282.7|13267.7|13273.9|13258.9|14
1649422880000|2022-04-08 13:01:20|13275.4|13260.4|13276.7|13261.7|13280|13265|13275.4|13260.4|0
1649422890000|2022-04-08 13:01:30|13282.3|13267.3|13282.5|13267.5|13283.5|13268.5|13282|13267|8
1649422900000|2022-04-08 13:01:40|13282.6|13267.6|13283.3|13268.3|13283.3|13268.3|13282.6|13267.6|0
1649422910000|2022-04-08 13:01:50|13282.4|13267.4|13281.6|13266.6|13282.4|13267.4|13281.3|13266.3|1
1649422920000|2022-04-08 13:02:00|13281.2|13266.2|13277.1|13262.1|13281.2|13266.2|13276.5|13261.5|0
1649422930000|2022-04-08 13:02:10|13276.6|13261.6|13276|13261|13276.6|13261.6|13275.5|13260.5|0
1649422940000|2022-04-08 13:02:20|13278.5|13263.5|13278.5|13263.5|13278.5|13263.5|13278.5|13263.5|0
1649422950000|2022-04-08 13:02:30|13279.3|13264.3|13279.7|13264.7|13279.7|13264.7|13279.3|13264.3|1
1649422960000|2022-04-08 13:02:40|13283.6|13268.6|13284.2|13269.2|13284.2|13269.2|13283.6|13268.6|3
1649422970000|2022-04-08 13:02:50|||||||||2
1649422980000|2022-04-08 13:03:00|13283.5|13268.5|13284.1|13269.1|13285.2|13270.2|13283.5|13268.5|1
1649422990000|2022-04-08 13:03:10|13284.7|13269.7|13278.4|13263.4|13285.1|13270.1|13277.5|13262.5|3
1649423000000|2022-04-08 13:03:20|13277.5|13262.5|13277.5|13262.5|13277.6|13262.6|13277.5|13262.5|0
1649423010000|2022-04-08 13:03:30|13277.1|13262.1|13277.1|13262.1|13277.1|13262.1|13277.1|13262.1|0
1649423020000|2022-04-08 13:03:40|13278.7|13263.7|13281.2|13266.2|13281.2|13266.2|13278.7|13263.7|6
1649423040000|2022-04-08 13:04:00|13281.5|13266.5|13281.3|13266.3|13282.7|13267.7|13281.3|13266.3|1
1649423050000|2022-04-08 13:04:10|13279.7|13264.7|13279.7|13264.7|13279.7|13264.7|13279.7|13264.7|0
1649423070000|2022-04-08 13:04:30|13280.3|13265.3|13282.1|13267.1|13282.1|13267.1|13280.3|13265.3|0
1649423090000|2022-04-08 13:04:50|13281.8|13266.8|13278|13263|13282.2|13267.2|13277|13262|2
1649423100000|2022-04-08 13:05:00|13277.3|13262.3|13275|13260|13277.3|13262.3|13275|13260|0
1649423120000|2022-04-08 13:05:20|13274.9|13259.9|13273.6|13258.6|13274.9|13259.9|13273.6|13258.6|4
1649423130000|2022-04-08 13:05:30|13274|13259|13274.5|13259.5|13274.5|13259.5|13274|13259|0
1649423150000|2022-04-08 13:05:50|13274.8|13259.8|13274|13259|13276.3|13261.3|13273.9|13258.9|22
1649423160000|2022-04-08 13:06:00|13273.5|13258.5|13271.5|13256.5|13273.8|13258.8|13271.5|13256.5|0
1649423170000|2022-04-08 13:06:10|13271.8|13256.8|13271.8|13256.8|13271.8|13256.8|13271.8|13256.8|0
1649423180000|2022-04-08 13:06:20|13271.6|13256.6|13276|13261|13276|13261|13271.6|13256.6|1
1649423200000|2022-04-08 13:06:40|13276.8|13261.8|13276.3|13261.3|13277.6|13262.6|13276|13261|11
1649423210000|2022-04-08 13:06:50|13276.1|13261.1|13275.8|13260.8|13277|13262|13275.8|13260.8|3
1649423220000|2022-04-08 13:07:00|13275.6|13260.6|13277|13262|13277|13262|13275.6|13260.6|0
1649423230000|2022-04-08 13:07:10|13277.1|13262.1|13278|13263|13278|13263|13277.1|13262.1|1
1649423240000|2022-04-08 13:07:20|13275.7|13260.7|13275|13260|13275.7|13260.7|13274.9|13259.9|3
1649423250000|2022-04-08 13:07:30|13274.9|13259.9|13274.5|13259.5|13274.9|13259.9|13274.5|13259.5|0
1649423270000|2022-04-08 13:07:50|13274.4|13259.4|13274|13259|13274.4|13259.4|13274|13259|0
1649423280000|2022-04-08 13:08:00|13273.6|13258.6|13273.4|13258.4|13273.6|13258.6|13273.4|13258.4|1
1649423310000|2022-04-08 13:08:30|13273.3|13258.3|13272.8|13257.8|13273.4|13258.4|13272.8|13257.8|2
1649423320000|2022-04-08 13:08:40|13272.9|13257.9|13272.8|13257.8|13272.9|13257.9|13272.8|13257.8|4
1649423330000|2022-04-08 13:08:50|13272.7|13257.7|13272.6|13257.6|13272.7|13257.7|13272.6|13257.6|0
1649423340000|2022-04-08 13:09:00|13272.7|13257.7|13270.7|13255.7|13272.7|13257.7|13270.7|13255.7|2
1649423350000|2022-04-08 13:09:10|13271.1|13256.1|13273.7|13258.7|13274.1|13259.1|13271.1|13256.1|6
1649423360000|2022-04-08 13:09:20|13276|13261|13277.1|13262.1|13277.1|13262.1|13276|13261|6
1649423390000|2022-04-08 13:09:50|13279.1|13264.1|13279.1|13264.1|13279.1|13264.1|13279.1|13264.1|0
1649423400000|2022-04-08 13:10:00|13280.2|13265.2|13279.8|13264.8|13280.8|13265.8|13279.7|13264.7|4
1649423410000|2022-04-08 13:10:10|13279.7|13264.7|13279.7|13264.7|13279.7|13264.7|13279.7|13264.7|0
1649423420000|2022-04-08 13:10:20|13279.1|13264.1|13275.4|13260.4|13279.1|13264.1|13275.4|13260.4|2
1649423430000|2022-04-08 13:10:30|13275.1|13260.1|13275.8|13260.8|13276.8|13261.8|13275.1|13260.1|0
1649423440000|2022-04-08 13:10:40|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|13274.7|13259.7|0
1649423450000|2022-04-08 13:10:50|13274.8|13259.8|13273.8|13258.8|13274.8|13259.8|13273.8|13258.8|0
1649423460000|2022-04-08 13:11:00|13272.9|13257.9|13272.6|13257.6|13272.9|13257.9|13272.6|13257.6|0
1649423470000|2022-04-08 13:11:10|13272.7|13257.7|13273.1|13258.1|13273.3|13258.3|13272.7|13257.7|0
1649423480000|2022-04-08 13:11:20|13272.2|13257.2|13272.1|13257.1|13272.2|13257.2|13272.1|13257.1|0
1649423500000|2022-04-08 13:11:40|13271.9|13256.9|13271.5|13256.5|13271.9|13256.9|13271.5|13256.5|14
1649423520000|2022-04-08 13:12:00|13271.4|13256.4|13271.4|13256.4|13271.4|13256.4|13271.4|13256.4|1
1649423530000|2022-04-08 13:12:10|13272.2|13257.2|13272.3|13257.3|13272.3|13257.3|13272.2|13257.2|23
1649423540000|2022-04-08 13:12:20|13272.2|13257.2|13271|13256|13272.3|13257.3|13271|13256|2
1649423550000|2022-04-08 13:12:30|13270.9|13255.9|13271|13256|13271|13256|13270.9|13255.9|1
1649423560000|2022-04-08 13:12:40|13270.9|13255.9|13270.9|13255.9|13270.9|13255.9|13270.9|13255.9|0
1649423570000|2022-04-08 13:12:50|13270.7|13255.7|13270.5|13255.5|13270.7|13255.7|13270|13255|7
1649423580000|2022-04-08 13:13:00|13262.9|13247.9|13262.4|13247.4|13262.9|13247.9|13262.4|13247.4|10
1649423600000|2022-04-08 13:13:20|13262.9|13247.9|13263.9|13248.9|13264|13249|13262.9|13247.9|0
1649423610000|2022-04-08 13:13:30|13263.4|13248.4|13263.4|13248.4|13263.4|13248.4|13263.4|13248.4|0
1649423620000|2022-04-08 13:13:40|13262.4|13247.4|13262.4|13247.4|13262.4|13247.4|13262.4|13247.4|1
1649423630000|2022-04-08 13:13:50|13263.4|13248.4|13263.4|13248.4|13263.4|13248.4|13263.4|13248.4|1
1649423650000|2022-04-08 13:14:10|13262.9|13247.9|13262.4|13247.4|13262.9|13247.9|13262.4|13247.4|1
1649423660000|2022-04-08 13:14:20|13262.9|13247.9|13265.6|13250.6|13266|13251|13262.9|13247.9|0
1649423670000|2022-04-08 13:14:30|13266|13251|13266|13251|13266|13251|13266|13251|0
1649423680000|2022-04-08 13:14:40|||||||||1
1649423690000|2022-04-08 13:14:50|13266.2|13251.2|13267|13252|13267|13252|13266.2|13251.2|3
1649423700000|2022-04-08 13:15:00|13266.9|13251.9|13265.5|13250.5|13266.9|13251.9|13265|13250|0
1649423710000|2022-04-08 13:15:10|13265.2|13250.2|13262.2|13247.2|13265.2|13250.2|13262.2|13247.2|0
1649423730000|2022-04-08 13:15:30|13261.1|13246.1|13261.1|13246.1|13261.1|13246.1|13261.1|13246.1|0
1649423740000|2022-04-08 13:15:40|13260.9|13245.9|13259.5|13244.5|13260.9|13245.9|13259.5|13244.5|0
1649423750000|2022-04-08 13:15:50|13260.4|13245.4|13259.9|13244.9|13260.4|13245.4|13259.9|13244.9|2
1649423760000|2022-04-08 13:16:00|||||||||2
1649423770000|2022-04-08 13:16:10|||||||||5
1649423780000|2022-04-08 13:16:20|||||||||3
1649423790000|2022-04-08 13:16:30|13260.3|13245.3|13259.4|13244.4|13261.9|13246.9|13259.4|13244.4|9
1649423800000|2022-04-08 13:16:40|13259.5|13244.5|13259.9|13244.9|13259.9|13244.9|13259.5|13244.5|2
1649423810000|2022-04-08 13:16:50|13259.4|13244.4|13259.4|13244.4|13259.4|13244.4|13259.4|13244.4|3
1649423820000|2022-04-08 13:17:00|||||||||1
1649423830000|2022-04-08 13:17:10|13258.6|13243.6|13261.9|13246.9|13263.2|13248.2|13258.6|13243.6|9
1649423840000|2022-04-08 13:17:20|13262|13247|13261.9|13246.9|13262.4|13247.4|13261.9|13246.9|1
1649423890000|2022-04-08 13:18:10|13262.6|13247.6|13262.6|13247.6|13262.6|13247.6|13262.6|13247.6|0
1649423900000|2022-04-08 13:18:20|13261.9|13246.9|13261.2|13246.2|13261.9|13246.9|13261.2|13246.2|3
1649423910000|2022-04-08 13:18:30|13261.7|13246.7|13261.2|13246.2|13261.7|13246.7|13261.2|13246.2|0
1649423930000|2022-04-08 13:18:50|13261.6|13246.6|13253.6|13238.6|13261.6|13246.6|13253.6|13238.6|1
1649423940000|2022-04-08 13:19:00|13252.1|13237.1|13249.2|13234.2|13252.4|13237.4|13249.2|13234.2|2
1649423950000|2022-04-08 13:19:10|13248.8|13233.8|13242.4|13227.4|13248.8|13233.8|13242.3|13227.3|1
1649423960000|2022-04-08 13:19:20|13242.5|13227.5|13242.8|13227.8|13244.8|13229.8|13242.4|13227.4|4
1649423970000|2022-04-08 13:19:30|13243.4|13228.4|13243.3|13228.3|13243.4|13228.4|13243.3|13228.3|1
1649423980000|2022-04-08 13:19:40|13243.5|13228.5|13242.7|13227.7|13243.5|13228.5|13242.7|13227.7|0
1649423990000|2022-04-08 13:19:50|13242.5|13227.5|13242.5|13227.5|13242.5|13227.5|13242.5|13227.5|0
1649424000000|2022-04-08 13:20:00|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|13242.4|13227.4|0
1649424010000|2022-04-08 13:20:10|13242.1|13227.1|13234.2|13219.2|13242.5|13227.5|13229.8|13214.8|69
1649424020000|2022-04-08 13:20:20|13233.5|13218.5|13234.6|13197.1|13235.1|13220.1|13233.5|13196.8|7
1649424030000|2022-04-08 13:20:30|13234.3|13196.8|13204.7|13179.7|13234.3|13196.8|13204.7|13179.7|5
1649424040000|2022-04-08 13:20:40|13204.4|13179.4|13204.4|13189.4|13205.7|13189.4|13200.7|13179.4|5
1649424050000|2022-04-08 13:20:50|13203.5|13188.5|13209.5|13194.5|13209.6|13194.6|13203.5|13188.5|4
1649424060000|2022-04-08 13:21:00|13209.6|13194.6|13208.2|13193.2|13210.2|13195.2|13207.2|13192.2|1
1649424070000|2022-04-08 13:21:10|13209.2|13194.2|13211.7|13196.7|13213.5|13198.5|13209.2|13194.2|6
1649424080000|2022-04-08 13:21:20|13210.7|13195.7|13210.7|13195.7|13210.7|13195.7|13210.2|13195.2|1
1649424090000|2022-04-08 13:21:30|13211.2|13196.2|13211.5|13196.5|13211.9|13196.9|13210.7|13195.7|2
1649424100000|2022-04-08 13:21:40|13211.4|13196.4|13211.1|13196.1|13211.4|13196.4|13210.5|13195.5|1
1649424110000|2022-04-08 13:21:50|13211.4|13196.4|13212.1|13197.1|13212.1|13197.1|13211.4|13196.4|0
1649424120000|2022-04-08 13:22:00|13217.6|13202.6|13216.6|13201.6|13218.1|13203.1|13216.6|13201.6|3
1649424130000|2022-04-08 13:22:10|13214|13199|13212.6|13197.6|13214.1|13199.1|13212.6|13197.6|3
1649424140000|2022-04-08 13:22:20|13212.5|13197.5|13212.5|13197.5|13212.6|13197.6|13212.5|13197.5|1
1649424150000|2022-04-08 13:22:30|13212.6|13197.6|13212.6|13197.6|13212.6|13197.6|13212.6|13197.6|2
1649424160000|2022-04-08 13:22:40|13211.5|13196.5|13210.8|13195.8|13211.5|13196.5|13208.7|13193.7|20
1649424170000|2022-04-08 13:22:50|13210.7|13195.7|13211.1|13196.1|13211.1|13196.1|13210.7|13195.7|3
1649424180000|2022-04-08 13:23:00|13210.8|13195.8|13210.5|13195.5|13210.8|13195.8|13210.5|13195.5|1
1649424190000|2022-04-08 13:23:10|13210.9|13195.9|13212.8|13197.8|13214|13199|13210|13195|15
1649424200000|2022-04-08 13:23:20|13212.7|13197.7|13207.8|13192.8|13213.1|13198.1|13207.7|13192.7|6
1649424210000|2022-04-08 13:23:30|13208.1|13193.1|13199.5|13184.5|13208.6|13193.6|13199|13184|7
1649424220000|2022-04-08 13:23:40|13199.2|13184.2|13198.9|13183.9|13199.2|13184.2|13198.9|13183.9|0
1649424230000|2022-04-08 13:23:50|13199|13184|13199.8|13184.8|13200.2|13185.2|13199|13184|0
1649424240000|2022-04-08 13:24:00|13197.6|13182.6|13197.3|13182.3|13198.2|13183.2|13197.2|13182.2|2
1649424250000|2022-04-08 13:24:10|13197.7|13182.7|13197.7|13182.7|13197.7|13182.7|13197.7|13182.7|0
1649424260000|2022-04-08 13:24:20|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|0
1649424270000|2022-04-08 13:24:30|13198.1|13183.1|13196.8|13181.8|13198.1|13183.1|13196.8|13181.8|3
1649424280000|2022-04-08 13:24:40|13196|13181|13206.6|13191.6|13207.2|13192.2|13196|13181|3
1649424290000|2022-04-08 13:24:50|13206.8|13191.8|13207.7|13192.7|13207.7|13192.7|13206.8|13191.8|4
1649424300000|2022-04-08 13:25:00|13207.8|13192.8|13210.9|13195.9|13210.9|13195.9|13206|13191|7
1649424310000|2022-04-08 13:25:10|13211.3|13196.3|13211.8|13196.8|13211.8|13196.8|13211.3|13196.3|4
1649424320000|2022-04-08 13:25:20|13211.3|13196.3|13208.8|13193.8|13211.3|13196.3|13208.8|13193.8|1
1649424330000|2022-04-08 13:25:30|13199.8|13184.8|13194.8|13179.8|13200.7|13185.7|13194.3|13179.3|13
1649424340000|2022-04-08 13:25:40|13195.8|13180.8|13193.3|13178.3|13196.3|13181.3|13192.8|13177.8|17
1649424350000|2022-04-08 13:25:50|13193.9|13178.9|13198.3|13183.3|13199.8|13184.8|13193.9|13178.9|13
1649424360000|2022-04-08 13:26:00|13198.7|13183.7|13202.5|13187.5|13203.3|13188.3|13198.7|13183.7|11
1649424370000|2022-04-08 13:26:10|13199.6|13184.6|13198.4|13183.4|13200.2|13185.2|13198.4|13183.4|1
1649424380000|2022-04-08 13:26:20|13199.3|13184.3|13202.3|13187.3|13203.3|13188.3|13199.3|13184.3|1
1649424390000|2022-04-08 13:26:30|13202.2|13187.2|13202.4|13187.4|13202.4|13187.4|13201.8|13186.8|0
1649424400000|2022-04-08 13:26:40|13202.3|13187.3|13202.3|13187.3|13202.8|13187.8|13202.3|13187.3|0
1649424410000|2022-04-08 13:26:50|13200.5|13185.5|13200.5|13185.5|13200.5|13185.5|13200.5|13185.5|3
1649424420000|2022-04-08 13:27:00|13198.8|13183.8|13200.4|13185.4|13200.5|13185.5|13197.2|13182.2|6
1649424430000|2022-04-08 13:27:10|13200.3|13185.3|13198.8|13183.8|13200.3|13185.3|13197.7|13182.7|6
1649424440000|2022-04-08 13:27:20|13199.2|13184.2|13198.8|13183.8|13201.2|13186.2|13198.6|13183.6|9
1649424450000|2022-04-08 13:27:30|13199.6|13184.6|13208.3|13193.3|13208.3|13193.3|13199.6|13184.6|7
1649424460000|2022-04-08 13:27:40|13208.1|13193.1|13204.1|13189.1|13208.6|13193.6|13204.1|13189.1|3
1649424470000|2022-04-08 13:27:50|13205|13190|13202.5|13187.5|13205|13190|13202.5|13187.5|2
1649424480000|2022-04-08 13:28:00|13202.9|13187.9|13201.6|13186.6|13202.9|13187.9|13201.6|13186.6|1
1649424490000|2022-04-08 13:28:10|13201.1|13186.1|13201.1|13186.1|13201.1|13186.1|13201.1|13186.1|0
1649424510000|2022-04-08 13:28:30|13201|13186|13201|13186|13201|13186|13201|13186|0
1649424520000|2022-04-08 13:28:40|13202.1|13187.1|13202.1|13187.1|13202.1|13187.1|13202.1|13187.1|7
1649424530000|2022-04-08 13:28:50|13202.9|13187.9|13205.6|13190.6|13205.6|13190.6|13202.9|13187.9|7
1649424550000|2022-04-08 13:29:10|13202.5|13187.5|13202.9|13187.9|13202.9|13187.9|13202.5|13187.5|9
1649424560000|2022-04-08 13:29:20|13200.1|13185.1|13199.8|13184.8|13200.1|13185.1|13199.8|13184.8|5
1649424570000|2022-04-08 13:29:30|13200.1|13185.1|13200|13185|13200.4|13185.4|13199.6|13184.6|27
1649424580000|2022-04-08 13:29:40|13200.4|13185.4|13200.4|13185.4|13200.4|13185.4|13200.4|13185.4|0
1649424590000|2022-04-08 13:29:50|13200.3|13185.3|13200.3|13185.3|13200.3|13185.3|13200.3|13185.3|0
1649424600000|2022-04-08 13:30:00|13200.4|13185.4|13220.3|13205.3|13220.3|13205.3|13200.4|13185.4|28
1649424610000|2022-04-08 13:30:10|13219.1|13204.1|13218.3|13203.3|13221.1|13206.1|13217.7|13202.7|1
1649424620000|2022-04-08 13:30:20|13218.8|13203.8|13217.7|13202.7|13219.1|13204.1|13217.7|13202.7|4
1649424630000|2022-04-08 13:30:30|13218.1|13203.1|13217.9|13202.9|13218.1|13203.1|13217.9|13202.9|0
1649424640000|2022-04-08 13:30:40|13218.1|13203.1|13214.5|13199.5|13219.1|13204.1|13213.1|13198.1|2
1649424650000|2022-04-08 13:30:50|13214|13199|13212.1|13197.1|13214|13199|13209.5|13194.5|3
1649424660000|2022-04-08 13:31:00|13210|13195|13203.1|13188.1|13211.1|13196.1|13201|13186|6
1649424670000|2022-04-08 13:31:10|13201|13186|13206|13191|13207|13192|13200.6|13185.6|10
1649424680000|2022-04-08 13:31:20|13202.9|13187.9|13204.5|13189.5|13204.8|13189.8|13202.9|13187.9|8
1649424690000|2022-04-08 13:31:30|13204|13189|13202|13187|13204|13189|13201.5|13186.5|1
1649424700000|2022-04-08 13:31:40|13201.6|13186.6|13204.6|13189.6|13204.6|13189.6|13200.2|13185.2|23
1649424720000|2022-04-08 13:32:00|13205|13190|13208.6|13193.6|13208.6|13193.6|13204.1|13189.1|3
1649424730000|2022-04-08 13:32:10|13209.2|13194.2|13206.1|13191.1|13209.2|13194.2|13206.1|13191.1|0
1649424740000|2022-04-08 13:32:20|13205|13190|13206.6|13191.6|13206.6|13191.6|13205|13190|0
1649424750000|2022-04-08 13:32:30|13207|13192|13209|13194|13209.1|13194.1|13206.6|13191.6|2
1649424760000|2022-04-08 13:32:40|13209.1|13194.1|13209.5|13194.5|13209.5|13194.5|13209.1|13194.1|0
1649424770000|2022-04-08 13:32:50|13209.4|13194.4|13206.1|13191.1|13209.4|13194.4|13206.1|13191.1|0
1649424780000|2022-04-08 13:33:00|13206.9|13191.9|13206.9|13191.9|13210.1|13195.1|13206.4|13191.4|9
1649424790000|2022-04-08 13:33:10|13206.8|13191.8|13199.9|13184.9|13206.8|13191.8|13199|13184|25
1649424800000|2022-04-08 13:33:20|13201.6|13186.6|13201.1|13186.1|13204.1|13189.1|13201.1|13186.1|0
1649424810000|2022-04-08 13:33:30|13201.2|13186.2|13203.5|13188.5|13203.5|13188.5|13199|13184|1
1649424820000|2022-04-08 13:33:40|13204.1|13189.1|13202|13187|13205.1|13190.1|13202|13187|1
1649424830000|2022-04-08 13:33:50|13202.1|13187.1|13203.4|13188.4|13203.4|13188.4|13201.8|13186.8|15
1649424840000|2022-04-08 13:34:00|13203.2|13188.2|13198.5|13183.5|13203.2|13188.2|13197.6|13182.6|47
1649424850000|2022-04-08 13:34:10|13197.5|13182.5|13202.4|13187.4|13204.8|13189.8|13197.5|13182.5|18
1649424860000|2022-04-08 13:34:20|13200.9|13185.9|13198.4|13183.4|13200.9|13185.9|13198.4|13183.4|4
1649424870000|2022-04-08 13:34:30|13202.5|13187.5|13204.6|13189.6|13205.5|13190.5|13202.3|13187.3|11
1649424880000|2022-04-08 13:34:40|13204.1|13189.1|13204.9|13189.9|13205.5|13190.5|13204.1|13189.1|8
1649424890000|2022-04-08 13:34:50|13204.7|13189.7|13201.5|13186.5|13206|13191|13199.9|13184.9|21
1649424900000|2022-04-08 13:35:00|13202.7|13187.7|13210.9|13195.9|13211.3|13196.3|13202.7|13187.7|9
1649424910000|2022-04-08 13:35:10|13212.2|13197.2|13211.6|13196.6|13212.4|13197.4|13211|13196|18
1649424920000|2022-04-08 13:35:20|13211.9|13196.9|13215.7|13200.7|13218.4|13203.4|13211.9|13196.9|29
1649424930000|2022-04-08 13:35:30|13216.5|13201.5|13217.4|13202.4|13217.4|13202.4|13216.5|13201.5|0
1649424940000|2022-04-08 13:35:40|13217|13202|13218|13203|13218|13203|13217|13202|0
1649424950000|2022-04-08 13:35:50|13218.6|13203.6|13216.9|13201.9|13219.1|13204.1|13216.9|13201.9|5
1649424960000|2022-04-08 13:36:00|13216.1|13201.1|13216.2|13201.2|13216.2|13201.2|13214.5|13199.5|3
1649424970000|2022-04-08 13:36:10|13216.7|13201.7|13216.7|13201.7|13216.7|13201.7|13216.2|13201.2|0
1649424980000|2022-04-08 13:36:20|13216.6|13201.6|13216.2|13201.2|13216.6|13201.6|13215.6|13200.6|1
1649424990000|2022-04-08 13:36:30|13216.1|13201.1|13215.1|13200.1|13216.1|13201.1|13215|13200|2
1649425000000|2022-04-08 13:36:40|13215|13200|13215.2|13200.2|13215.5|13200.5|13214.6|13199.6|20
1649425010000|2022-04-08 13:36:50|13214.6|13199.6|13209.2|13194.2|13214.7|13199.7|13208.9|13193.9|8
1649425020000|2022-04-08 13:37:00|13209.1|13194.1|13209.4|13194.4|13209.7|13194.7|13209|13194|5
1649425030000|2022-04-08 13:37:10|13208.9|13193.9|13209.1|13194.1|13211|13196|13208.5|13193.5|1
1649425040000|2022-04-08 13:37:20|13210.1|13195.1|13216|13201|13216|13201|13210.1|13195.1|0
1649425050000|2022-04-08 13:37:30|13215.6|13200.6|13215.6|13200.6|13215.6|13200.6|13215.6|13200.6|1
1649425060000|2022-04-08 13:37:40|13215|13200|13215|13200|13215|13200|13215|13200|0
1649425070000|2022-04-08 13:37:50|13211.6|13196.6|13213.6|13198.6|13213.6|13198.6|13211.3|13196.3|0
1649425080000|2022-04-08 13:38:00|13213.5|13198.5|13209.9|13194.9|13213.5|13198.5|13209.9|13194.9|3
1649425090000|2022-04-08 13:38:10|13209.8|13194.8|13209.4|13194.4|13209.8|13194.8|13209.4|13194.4|1
1649425100000|2022-04-08 13:38:20|13209.2|13194.2|13208.4|13193.4|13209.2|13194.2|13208.4|13193.4|3
1649425110000|2022-04-08 13:38:30|13206.2|13191.2|13203.9|13188.9|13206.5|13191.5|13203.9|13188.9|10
1649425120000|2022-04-08 13:38:40|13203.4|13188.4|13201.4|13186.4|13203.4|13188.4|13201.4|13186.4|0
1649425130000|2022-04-08 13:38:50|13203|13188|13208.1|13193.1|13208.1|13193.1|13203|13188|9
1649425140000|2022-04-08 13:39:00|13208|13193|13208.1|13193.1|13208.1|13193.1|13208|13193|5
1649425150000|2022-04-08 13:39:10|13209.1|13194.1|13207|13192|13209.1|13194.1|13207|13192|1
1649425160000|2022-04-08 13:39:20|13207.2|13192.2|13204|13189|13208.4|13193.4|13204|13189|3
1649425170000|2022-04-08 13:39:30|13204.8|13189.8|13198.1|13183.1|13204.8|13189.8|13197.9|13182.9|26
1649425180000|2022-04-08 13:39:40|13196.4|13181.4|13196.4|13181.4|13196.4|13181.4|13196.4|13181.4|0
1649425200000|2022-04-08 13:40:00|13196|13181|13187.3|13172.3|13196|13181|13187.3|13172.3|18
1649425210000|2022-04-08 13:40:10|13186.4|13171.4|13186.9|13171.9|13186.9|13171.9|13186.4|13171.4|3
1649425230000|2022-04-08 13:40:30|13187.6|13172.6|13194.7|13179.7|13194.7|13179.7|13187.6|13172.6|41
1649425240000|2022-04-08 13:40:40|13192.1|13177.1|13191.4|13176.4|13192.1|13177.1|13191.4|13176.4|3
1649425250000|2022-04-08 13:40:50|13192.1|13177.1|13199|13184|13199.1|13184.1|13192.1|13177.1|0
1649425260000|2022-04-08 13:41:00|13197.7|13182.7|13190|13175|13197.7|13182.7|13189.8|13174.8|6
1649425270000|2022-04-08 13:41:10|13189.9|13174.9|13193.1|13178.1|13193.1|13178.1|13189.9|13174.9|3
1649425280000|2022-04-08 13:41:20|13188.1|13173.1|13192.7|13177.7|13192.7|13177.7|13188.1|13173.1|5
1649425290000|2022-04-08 13:41:30|13190.8|13175.8|13197.2|13182.2|13197.2|13182.2|13190.8|13175.8|19
1649425300000|2022-04-08 13:41:40|13198.4|13183.4|13194.1|13179.1|13198.8|13183.8|13194.1|13179.1|3
1649425310000|2022-04-08 13:41:50|13194.7|13179.7|13197.7|13182.7|13197.7|13182.7|13194.7|13179.7|0
1649425320000|2022-04-08 13:42:00|13197.8|13182.8|13204.7|13189.7|13205.2|13190.2|13197.8|13182.8|2
1649425330000|2022-04-08 13:42:10|13204.2|13189.2|13201.6|13186.6|13204.2|13189.2|13198.4|13183.4|0
1649425340000|2022-04-08 13:42:20|13204|13189|13202|13187|13204|13189|13201.3|13186.3|0
1649425350000|2022-04-08 13:42:30|13201.7|13186.7|13205.4|13190.4|13205.4|13190.4|13200.8|13185.8|1
1649425360000|2022-04-08 13:42:40|13205.9|13190.9|13206.2|13191.2|13206.2|13191.2|13205.8|13190.8|0
1649425370000|2022-04-08 13:42:50|13207.3|13192.3|13204.7|13189.7|13208.8|13193.8|13204.7|13189.7|1
1649425380000|2022-04-08 13:43:00|13205.1|13190.1|13205.5|13190.5|13207.1|13192.1|13201.5|13186.5|7
1649425390000|2022-04-08 13:43:10|13205.3|13190.3|13217.6|13202.6|13234.7|13203.6|13204.1|13189.1|100
1649425400000|2022-04-08 13:43:20|13218.3|13203.3|13191.4|13176.4|13218.3|13203.3|13191.4|13176.4|6
1649425410000|2022-04-08 13:43:30|13191.9|13176.9|13190.3|13175.3|13191.9|13176.9|13190.3|13175.3|7
1649425420000|2022-04-08 13:43:40|13192.2|13177.2|13191.2|13176.2|13193.2|13178.2|13191.2|13176.2|7
1649425430000|2022-04-08 13:43:50|13192.7|13177.7|13191.2|13176.2|13192.7|13177.7|13191.2|13176.2|1
1649425440000|2022-04-08 13:44:00|13191.7|13176.7|13191.7|13176.7|13191.7|13176.7|13191.7|13176.7|1
1649425470000|2022-04-08 13:44:30|||||||||4
1649425480000|2022-04-08 13:44:40|13192.2|13177.2|13192.3|13177.3|13192.3|13177.3|13192.2|13177.2|4
1649425490000|2022-04-08 13:44:50|13193|13178|13189.1|13174.1|13193|13178|13188.7|13173.7|8
1649425500000|2022-04-08 13:45:00|13188.6|13173.6|13179.8|13164.8|13188.9|13173.9|13177.7|13162.7|30
1649425510000|2022-04-08 13:45:10|13180.1|13165.1|13180.3|13165.3|13180.3|13165.3|13179.6|13164.6|9
1649425520000|2022-04-08 13:45:20|13182.6|13167.6|13183.1|13168.1|13186.2|13171.2|13182.6|13167.6|11
1649425530000|2022-04-08 13:45:30|13183.4|13168.4|13181.5|13166.5|13183.5|13168.5|13181.5|13166.5|28
1649425540000|2022-04-08 13:45:40|||||||||3
1649425550000|2022-04-08 13:45:50|13183|13168|13180.9|13165.9|13185|13170|13180.9|13165.9|9
1649425560000|2022-04-08 13:46:00|13181.1|13166.1|13185.8|13170.8|13185.9|13170.9|13181.1|13166.1|31
1649425570000|2022-04-08 13:46:10|13185.7|13170.7|13184.6|13169.6|13186.9|13171.9|13181|13166|17
1649425580000|2022-04-08 13:46:20|13184.5|13169.5|13185.8|13170.8|13185.8|13170.8|13184.5|13169.5|1
1649425590000|2022-04-08 13:46:30|13186|13171|13189.9|13174.9|13190.1|13175.1|13184.8|13169.8|22
1649425600000|2022-04-08 13:46:40|13188.8|13173.8|13189.6|13174.6|13189.6|13174.6|13188.8|13173.8|19
1649425610000|2022-04-08 13:46:50|13188.9|13173.9|13188.7|13173.7|13189.1|13174.1|13188.1|13173.1|4
1649425620000|2022-04-08 13:47:00|13189.1|13174.1|13192.1|13177.1|13194|13179|13189.1|13174.1|2
1649425630000|2022-04-08 13:47:10|13191.7|13176.7|13191.5|13176.5|13191.7|13176.7|13191.5|13176.5|6
1649425640000|2022-04-08 13:47:20|13191|13176|13191.5|13176.5|13191.5|13176.5|13190.1|13175.1|0
1649425660000|2022-04-08 13:47:40|13193|13178|13202.2|13187.2|13202.2|13187.2|13193|13178|8
1649425670000|2022-04-08 13:47:50|13202.9|13187.9|13202.7|13187.7|13202.9|13187.9|13200.4|13185.4|3
1649425680000|2022-04-08 13:48:00|13203.1|13188.1|13202.5|13187.5|13203.5|13188.5|13202.5|13187.5|1
1649425690000|2022-04-08 13:48:10|13202.7|13187.7|13203.5|13188.5|13203.5|13188.5|13202.7|13187.7|3
1649425710000|2022-04-08 13:48:30|||||||||2
1649425720000|2022-04-08 13:48:40|13203.6|13188.6|13204.3|13189.3|13204.3|13189.3|13203.6|13188.6|2
1649425730000|2022-04-08 13:48:50|13204.5|13189.5|13204.3|13189.3|13204.5|13189.5|13204.3|13189.3|7
1649425740000|2022-04-08 13:49:00|13204.6|13189.6|13206|13191|13206|13191|13204.6|13189.6|1
1649425750000|2022-04-08 13:49:10|13207.5|13192.5|13207.4|13192.4|13207.6|13192.6|13207.4|13192.4|2
1649425760000|2022-04-08 13:49:20|13207.1|13192.1|13204.4|13189.4|13207.3|13192.3|13204.4|13189.4|9
1649425770000|2022-04-08 13:49:30|13212.8|13197.8|13210.4|13195.4|13212.8|13197.8|13208.9|13193.9|4
1649425780000|2022-04-08 13:49:40|13211.8|13196.8|13213|13198|13213.8|13198.8|13211.8|13196.8|4
1649425790000|2022-04-08 13:49:50|13211.8|13196.8|13212.6|13197.6|13212.6|13197.6|13211.8|13196.8|3
1649425800000|2022-04-08 13:50:00|13212.9|13197.9|13212.6|13197.6|13212.9|13197.9|13212.1|13197.1|9
1649425810000|2022-04-08 13:50:10|13212.7|13197.7|13213.6|13198.6|13214|13199|13212.7|13197.7|2
1649425820000|2022-04-08 13:50:20|13214|13199|13217.1|13202.1|13217.2|13202.2|13214|13199|28
1649425830000|2022-04-08 13:50:30|13217.5|13202.5|13215.9|13200.9|13217.5|13202.5|13215.5|13200.5|4
1649425840000|2022-04-08 13:50:40|13216.5|13201.5|13216.6|13201.6|13216.6|13201.6|13216.5|13201.5|12
1649425850000|2022-04-08 13:50:50|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|13217.5|13202.5|1
1649425860000|2022-04-08 13:51:00|13218.2|13203.2|13219.1|13204.1|13220.3|13205.3|13218.2|13203.2|12
1649425870000|2022-04-08 13:51:10|13220|13205|13220.2|13205.2|13220.2|13205.2|13219.5|13204.5|6
1649425880000|2022-04-08 13:51:20|13220.4|13205.4|13220.2|13205.2|13220.4|13205.4|13220.2|13205.2|0
1649425890000|2022-04-08 13:51:30|13218.6|13203.6|13218.9|13203.9|13219.2|13204.2|13217.8|13202.8|2
1649425900000|2022-04-08 13:51:40|13219.9|13204.9|13219.9|13204.9|13219.9|13204.9|13219.9|13204.9|0
1649425910000|2022-04-08 13:51:50|13220.4|13205.4|13219.6|13204.6|13221.9|13206.9|13219.6|13204.6|19
1649425920000|2022-04-08 13:52:00|13220.6|13205.6|13217.3|13202.3|13220.6|13205.6|13217.3|13202.3|2
1649425930000|2022-04-08 13:52:10|13220.7|13205.7|13220.7|13205.7|13221.1|13206.1|13219.1|13204.1|2
1649425940000|2022-04-08 13:52:20|13220.4|13205.4|13220.7|13205.7|13220.7|13205.7|13220.1|13205.1|0
1649425950000|2022-04-08 13:52:30|13220.9|13205.9|13220.7|13205.7|13220.9|13205.9|13220.7|13205.7|2
1649425960000|2022-04-08 13:52:40|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|0
1649425970000|2022-04-08 13:52:50|13220.7|13205.7|13221.6|13206.6|13221.6|13206.6|13216.9|13201.9|4
1649425980000|2022-04-08 13:53:00|13218.3|13203.3|13217.3|13202.3|13218.3|13203.3|13217.3|13202.3|3
1649425990000|2022-04-08 13:53:10|13217.2|13202.2|13216.8|13201.8|13217.2|13202.2|13216.4|13201.4|15
1649426000000|2022-04-08 13:53:20|13214.2|13199.2|13212.1|13197.1|13214.2|13199.2|13209.5|13194.5|10
1649426010000|2022-04-08 13:53:30|13211.4|13196.4|13211.4|13196.4|13211.4|13196.4|13210.4|13195.4|0
1649426020000|2022-04-08 13:53:40|13210.9|13195.9|13211.9|13196.9|13213.5|13198.5|13210.5|13195.5|0
1649426030000|2022-04-08 13:53:50|13209.9|13194.9|13211.5|13196.5|13213.4|13198.4|13209.9|13194.9|6
1649426040000|2022-04-08 13:54:00|13211.9|13196.9|13209.2|13194.2|13211.9|13196.9|13209.2|13194.2|9
1649426050000|2022-04-08 13:54:10|13208.7|13193.7|13209.5|13194.5|13209.5|13194.5|13208.4|13193.4|5
1649426060000|2022-04-08 13:54:20|13213.4|13198.4|13215.7|13200.7|13215.7|13200.7|13213.4|13198.4|3
1649426070000|2022-04-08 13:54:30|13215.1|13200.1|13217.2|13202.2|13217.2|13202.2|13215.1|13200.1|1
1649426080000|2022-04-08 13:54:40|13216.9|13201.9|13216.4|13201.4|13216.9|13201.9|13216.2|13201.2|0
1649426090000|2022-04-08 13:54:50|13216.3|13201.3|13216.7|13201.7|13216.7|13201.7|13216.3|13201.3|0
1649426100000|2022-04-08 13:55:00|13216.6|13201.6|13217.2|13202.2|13217.5|13202.5|13216.6|13201.6|2
1649426110000|2022-04-08 13:55:10|13216.6|13201.6|13216.7|13201.7|13216.7|13201.7|13216.6|13201.6|3
1649426120000|2022-04-08 13:55:20|13218.1|13203.1|13216.4|13201.4|13222.7|13207.7|13215.5|13200.5|12
1649426130000|2022-04-08 13:55:30|13217.2|13202.2|13215.7|13200.7|13217.2|13202.2|13214.5|13199.5|0
1649426150000|2022-04-08 13:55:50|13215.9|13200.9|13215.7|13200.7|13215.9|13200.9|13215.6|13200.6|0
1649426160000|2022-04-08 13:56:00|13215.4|13200.4|13212|13197|13215.4|13200.4|13212|13197|2
1649426170000|2022-04-08 13:56:10|13212.4|13197.4|13215.2|13200.2|13215.2|13200.2|13212.4|13197.4|6
1649426180000|2022-04-08 13:56:20|13215.3|13200.3|13217.1|13202.1|13219|13204|13215.3|13200.3|5
1649426190000|2022-04-08 13:56:30|13217.5|13202.5|13217.5|13202.5|13218.2|13203.2|13215.5|13200.5|0
1649426200000|2022-04-08 13:56:40|13218.2|13203.2|13214.2|13199.2|13218.6|13203.6|13214.2|13199.2|13
1649426210000|2022-04-08 13:56:50|13213.2|13198.2|13213.2|13198.2|13214.2|13199.2|13212.7|13197.7|0
1649426220000|2022-04-08 13:57:00|13213.4|13198.4|13214.5|13199.5|13214.5|13199.5|13212.2|13197.2|5
1649426230000|2022-04-08 13:57:10|13218.4|13203.4|13215.2|13200.2|13218.4|13203.4|13215.2|13200.2|2
1649426240000|2022-04-08 13:57:20|13214.2|13199.2|13212.2|13197.2|13214.2|13199.2|13212.2|13197.2|0
1649426250000|2022-04-08 13:57:30|13217.9|13202.9|13211.5|13196.5|13217.9|13202.9|13211.2|13196.2|13
1649426260000|2022-04-08 13:57:40|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|13209.9|13194.9|0
1649426270000|2022-04-08 13:57:50|13209.4|13194.4|13209.5|13194.5|13209.5|13194.5|13209.4|13194.4|0
1649426280000|2022-04-08 13:58:00|13208.5|13193.5|13211.2|13196.2|13212.6|13197.6|13208.5|13193.5|17
1649426290000|2022-04-08 13:58:10|13222.4|13207.4|13220.7|13205.7|13223.3|13208.3|13220.7|13205.7|24
1649426300000|2022-04-08 13:58:20|13221|13206|13219.6|13204.6|13221|13206|13219.4|13204.4|2
1649426310000|2022-04-08 13:58:30|13220.4|13205.4|13219.2|13204.2|13220.4|13205.4|13219.2|13204.2|1
1649426320000|2022-04-08 13:58:40|13216.9|13201.9|13216.1|13201.1|13217|13202|13215.9|13200.9|3
1649426330000|2022-04-08 13:58:50|13216.2|13201.2|13216|13201|13216.2|13201.2|13215.9|13200.9|0
1649426340000|2022-04-08 13:59:00|13216.5|13201.5|13217|13202|13217|13202|13216|13201|0
1649426350000|2022-04-08 13:59:10|13216.5|13201.5|13215.9|13200.9|13216.5|13201.5|13215.5|13200.5|3
1649426360000|2022-04-08 13:59:20|13216.2|13201.2|13215.9|13200.9|13217.2|13202.2|13215.9|13200.9|11
1649426370000|2022-04-08 13:59:30|13216.4|13201.4|13215|13200|13216.4|13201.4|13214.7|13199.7|0
1649426380000|2022-04-08 13:59:40|13215.1|13200.1|13215|13200|13215.5|13200.5|13215|13200|0
1649426390000|2022-04-08 13:59:50|13216|13201|13218.5|13203.5|13222.5|13207.5|13216|13201|32
1649426400000|2022-04-08 14:00:00|13219.3|13204.3|13214.7|13199.7|13219.3|13204.3|13213.7|13198.7|0
1649426410000|2022-04-08 14:00:10|13214.8|13199.8|13214.9|13199.9|13214.9|13199.9|13214.8|13199.8|3
1649426420000|2022-04-08 14:00:20|13215|13200|13215.5|13200.5|13215.5|13200.5|13215|13200|0
1649426430000|2022-04-08 14:00:30|13215.9|13200.9|13220|13205|13222|13207|13215.9|13200.9|4
1649426440000|2022-04-08 14:00:40|13219.5|13204.5|13220.5|13205.5|13220.5|13205.5|13219.5|13204.5|12
1649426450000|2022-04-08 14:00:50|13221.2|13206.2|13221.2|13206.2|13221.9|13206.9|13221.2|13206.2|9
1649426460000|2022-04-08 14:01:00|13221.9|13206.9|13221.2|13206.2|13225.2|13210.2|13221.2|13206.2|15
1649426470000|2022-04-08 14:01:10|13220.8|13205.8|13213.2|13198.2|13220.8|13205.8|13213|13198|4
1649426480000|2022-04-08 14:01:20|13213.6|13198.6|13212.8|13197.8|13213.6|13198.6|13212.8|13197.8|2
1649426490000|2022-04-08 14:01:30|13214.7|13199.7|13214.3|13199.3|13214.7|13199.7|13214.1|13199.1|0
1649426510000|2022-04-08 14:01:50|13213.6|13198.6|13213.2|13198.2|13213.6|13198.6|13213.2|13198.2|2
1649426520000|2022-04-08 14:02:00|13212.7|13197.7|13214.8|13199.8|13215.8|13200.8|13212|13197|6
1649426530000|2022-04-08 14:02:10|13217|13202|13218.2|13203.2|13218.2|13203.2|13215.7|13200.7|6
1649426540000|2022-04-08 14:02:20|13218.3|13203.3|13218.9|13203.9|13218.9|13203.9|13218.3|13203.3|4
1649426550000|2022-04-08 14:02:30|13218.5|13203.5|13217.7|13202.7|13218.7|13203.7|13217.7|13202.7|4
1649426560000|2022-04-08 14:02:40|13218.2|13203.2|13219.2|13204.2|13219.2|13204.2|13218.2|13203.2|0
1649426570000|2022-04-08 14:02:50|||||||||1
1649426580000|2022-04-08 14:03:00|13220.7|13205.7|13222.4|13207.4|13222.4|13207.4|13220.7|13205.7|5
1649426590000|2022-04-08 14:03:10|13221.7|13206.7|13218.7|13203.7|13221.7|13206.7|13217.4|13202.4|6
1649426600000|2022-04-08 14:03:20|13219.2|13204.2|13219.8|13204.8|13219.8|13204.8|13219|13204|6
1649426610000|2022-04-08 14:03:30|13220.6|13205.6|13219|13204|13220.6|13205.6|13219|13204|5
1649426620000|2022-04-08 14:03:40|13218.8|13203.8|13214.8|13199.8|13218.8|13203.8|13214.3|13199.3|12
1649426630000|2022-04-08 14:03:50|13214.3|13199.3|13214.8|13199.8|13214.8|13199.8|13213.8|13198.8|0
1649426640000|2022-04-08 14:04:00|13213.8|13198.8|13215.6|13200.6|13216.5|13201.5|13213.8|13198.8|5
1649426650000|2022-04-08 14:04:10|13214.8|13199.8|13215.3|13200.3|13215.3|13200.3|13214.8|13199.8|0
1649426660000|2022-04-08 14:04:20|13214.5|13199.5|13211.7|13196.7|13214.5|13199.5|13211.7|13196.7|4
1649426670000|2022-04-08 14:04:30|13211.6|13196.6|13211.5|13196.5|13211.6|13196.6|13211.2|13196.2|1
1649426680000|2022-04-08 14:04:40|13211.8|13196.8|13211.7|13196.7|13211.8|13196.8|13211.5|13196.5|5
1649426700000|2022-04-08 14:05:00|13212.1|13197.1|13207.5|13192.5|13212.2|13197.2|13207.5|13192.5|27
1649426710000|2022-04-08 14:05:10|13207|13192|13202.5|13187.5|13207|13192|13202.5|13187.5|7
1649426720000|2022-04-08 14:05:20|13202|13187|13202|13187|13202|13187|13202|13187|1
1649426730000|2022-04-08 14:05:30|13203.1|13188.1|13202.6|13187.6|13203.1|13188.1|13202.6|13187.6|0
1649426740000|2022-04-08 14:05:40|13201.5|13186.5|13203.1|13188.1|13203.1|13188.1|13201.1|13186.1|3
1649426750000|2022-04-08 14:05:50|13202|13187|13200.6|13185.6|13202|13187|13200.5|13185.5|1
1649426760000|2022-04-08 14:06:00|13200.8|13185.8|13194|13179|13200.8|13185.8|13193.5|13178.5|38
1649426770000|2022-04-08 14:06:10|13192.5|13177.5|13199.2|13184.2|13199.7|13184.7|13192.5|13177.5|11
1649426790000|2022-04-08 14:06:30|13199.6|13184.6|13198|13183|13200.1|13185.1|13198|13183|3
1649426800000|2022-04-08 14:06:40|13196.6|13181.6|13198.5|13183.5|13198.5|13183.5|13196.6|13181.6|4
1649426820000|2022-04-08 14:07:00|13198.8|13183.8|13199.3|13184.3|13200.1|13185.1|13198.5|13183.5|2
1649426830000|2022-04-08 14:07:10|13200.2|13185.2|13203.1|13188.1|13205.6|13190.6|13200.2|13185.2|4
1649426840000|2022-04-08 14:07:20|13200.1|13185.1|13200.5|13185.5|13202|13187|13198.5|13183.5|37
1649426850000|2022-04-08 14:07:30|13202|13187|13201.6|13186.6|13202|13187|13201.6|13186.6|1
1649426860000|2022-04-08 14:07:40|||||||||7
1649426870000|2022-04-08 14:07:50|13201.1|13186.1|13202.1|13187.1|13202.6|13187.6|13201.1|13186.1|2
1649426880000|2022-04-08 14:08:00|13201|13186|13201.4|13186.4|13201.4|13186.4|13201|13186|8
1649426890000|2022-04-08 14:08:10|13198|13183|13197.6|13182.6|13198.6|13183.6|13197.6|13182.6|11
1649426900000|2022-04-08 14:08:20|13197.8|13182.8|13197|13182|13197.8|13182.8|13197|13182|4
1649426910000|2022-04-08 14:08:30|13196.8|13181.8|13193.5|13178.5|13196.8|13181.8|13193.5|13178.5|1
1649426920000|2022-04-08 14:08:40|13193.3|13178.3|13189.6|13174.6|13193.3|13178.3|13189.6|13174.6|8
1649426930000|2022-04-08 14:08:50|13190.5|13175.5|13192.6|13177.6|13193.1|13178.1|13190.5|13175.5|7
1649426940000|2022-04-08 14:09:00|13192.3|13177.3|13192.1|13177.1|13192.8|13177.8|13192|13177|1
1649426960000|2022-04-08 14:09:20|13192.3|13177.3|13196.6|13181.6|13201.3|13186.3|13192.1|13177.1|12
1649426970000|2022-04-08 14:09:30|13196.3|13181.3|13196.3|13181.3|13196.9|13181.9|13195.8|13180.8|1
1649426980000|2022-04-08 14:09:40|13196.1|13181.1|13196.5|13181.5|13196.5|13181.5|13196.1|13181.1|3
1649426990000|2022-04-08 14:09:50|13196.1|13181.1|13196|13181|13196.1|13181.1|13196|13181|35
1649427000000|2022-04-08 14:10:00|13195.7|13180.7|13194.3|13179.3|13195.7|13180.7|13192.5|13177.5|23
1649427010000|2022-04-08 14:10:10|13194|13179|13189.4|13174.4|13194|13179|13189.4|13174.4|12
1649427020000|2022-04-08 14:10:20|13189.3|13174.3|13190|13175|13190.4|13175.4|13188.3|13173.3|79
1649427030000|2022-04-08 14:10:30|13189.5|13174.5|13188.8|13173.8|13192.5|13177.5|13188.8|13173.8|2
1649427040000|2022-04-08 14:10:40|13188.9|13173.9|13190.3|13175.3|13190.3|13175.3|13188.9|13173.9|1
1649427050000|2022-04-08 14:10:50|13190.8|13175.8|13192.8|13177.8|13194.4|13179.4|13190.8|13175.8|2
1649427060000|2022-04-08 14:11:00|13192.6|13177.6|13190.5|13175.5|13193.6|13178.6|13190.5|13175.5|7
1649427070000|2022-04-08 14:11:10|13190.4|13175.4|13192.5|13177.5|13192.5|13177.5|13189.3|13174.3|6
1649427080000|2022-04-08 14:11:20|13193.4|13178.4|13196.2|13181.2|13196.6|13181.6|13193.3|13178.3|54
1649427090000|2022-04-08 14:11:30|13196.7|13181.7|13195|13180|13196.7|13181.7|13194.9|13179.9|23
1649427100000|2022-04-08 14:11:40|13195.1|13180.1|13196.5|13181.5|13196.5|13181.5|13194.9|13179.9|9
1649427110000|2022-04-08 14:11:50|13196.4|13181.4|13196.1|13181.1|13196.4|13181.4|13196|13181|6
1649427120000|2022-04-08 14:12:00|13196.4|13181.4|13189.5|13174.5|13196.9|13181.9|13189.2|13174.2|9
1649427130000|2022-04-08 14:12:10|13190.3|13175.3|13189.6|13174.6|13190.6|13175.6|13189.3|13174.3|8
1649427140000|2022-04-08 14:12:20|13189.9|13174.9|13188.9|13173.9|13190.6|13175.6|13188.9|13173.9|4
1649427150000|2022-04-08 14:12:30|13188.5|13173.5|13190.7|13175.7|13190.9|13175.9|13188.5|13173.5|11
1649427160000|2022-04-08 14:12:40|13190.3|13175.3|13190.3|13175.3|13190.6|13175.6|13190.3|13175.3|9
1649427170000|2022-04-08 14:12:50|13190.1|13175.1|13189.9|13174.9|13190.1|13175.1|13189.9|13174.9|4
1649427180000|2022-04-08 14:13:00|13189.2|13174.2|13188.7|13173.7|13191.4|13176.4|13188.7|13173.7|6
1649427190000|2022-04-08 14:13:10|13188.5|13173.5|13187.1|13172.1|13188.5|13173.5|13187.1|13172.1|5
1649427200000|2022-04-08 14:13:20|13186.6|13171.6|13185.8|13170.8|13187.3|13172.3|13185.8|13170.8|2
1649427210000|2022-04-08 14:13:30|13185.1|13170.1|13184.8|13169.8|13185.1|13170.1|13184.8|13169.8|1
1649427230000|2022-04-08 14:13:50|13183|13168|13183|13168|13183|13168|13183|13168|6
1649427240000|2022-04-08 14:14:00|13182.6|13167.6|13180.9|13165.9|13183.2|13168.2|13180.9|13165.9|4
1649427250000|2022-04-08 14:14:10|13180.7|13165.7|13183.2|13168.2|13184.1|13169.1|13180.7|13165.7|9
1649427260000|2022-04-08 14:14:20|13182.9|13167.9|13183.6|13168.6|13183.6|13168.6|13182.5|13167.5|4
1649427270000|2022-04-08 14:14:30|13183.9|13168.9|13184.6|13169.6|13184.6|13169.6|13183.9|13168.9|0
1649427280000|2022-04-08 14:14:40|13184.5|13169.5|13187.9|13172.9|13187.9|13172.9|13184.1|13169.1|28
1649427290000|2022-04-08 14:14:50|13188.3|13173.3|13184.2|13169.2|13188.3|13173.3|13184.1|13169.1|18
1649427300000|2022-04-08 14:15:00|13184.1|13169.1|13183.3|13168.3|13185|13170|13183.3|13168.3|9
1649427310000|2022-04-08 14:15:10|13183.4|13168.4|13183.4|13168.4|13183.4|13168.4|13183.4|13168.4|0
1649427320000|2022-04-08 14:15:20|13182.9|13167.9|13178.3|13163.3|13182.9|13167.9|13178.3|13163.3|7
1649427330000|2022-04-08 14:15:30|13180.9|13165.9|13181|13166|13181|13166|13180.4|13165.4|4
1649427340000|2022-04-08 14:15:40|13180.5|13165.5|13181|13166|13181|13166|13180.5|13165.5|1
1649427360000|2022-04-08 14:16:00|13181.8|13166.8|13178.6|13163.6|13183.9|13168.9|13178.6|13163.6|13
1649427380000|2022-04-08 14:16:20|13178.8|13163.8|13178.7|13163.7|13178.8|13163.8|13178.7|13163.7|4
1649427390000|2022-04-08 14:16:30|13178.1|13163.1|13172.6|13157.6|13178.1|13163.1|13171.8|13156.8|20
1649427400000|2022-04-08 14:16:40|13170.7|13155.7|13172.3|13157.3|13172.7|13157.7|13169.2|13154.2|25
1649427410000|2022-04-08 14:16:50|13172.7|13157.7|13170.1|13155.1|13172.8|13157.8|13170.1|13155.1|11
1649427420000|2022-04-08 14:17:00|13172.4|13157.4|13171.9|13156.9|13172.4|13157.4|13171.2|13156.2|13
1649427430000|2022-04-08 14:17:10|13172|13157|13175.2|13160.2|13175.6|13160.6|13171.5|13156.5|19
1649427440000|2022-04-08 14:17:20|13173.7|13158.7|13170.5|13155.5|13175.8|13160.8|13170.5|13155.5|14
1649427450000|2022-04-08 14:17:30|13170.4|13155.4|13170.2|13155.2|13170.4|13155.4|13170.1|13155.1|5
1649427460000|2022-04-08 14:17:40|13170.1|13155.1|13170.1|13155.1|13170.1|13155.1|13170.1|13155.1|0
1649427470000|2022-04-08 14:17:50|13186.5|13171.5|13175|13160|13186.5|13171.5|13175|13160|7
1649427480000|2022-04-08 14:18:00|13174.3|13149.3|13177|13162|13180.8|13165.8|13166.1|13149.3|44
1649427490000|2022-04-08 14:18:10|13175.7|13160.7|13161.6|13146.6|13175.7|13160.7|13161.6|13146.6|17
1649427500000|2022-04-08 14:18:20|13164.2|13149.2|13175.6|13160.6|13176.4|13161.4|13164.2|13149.2|10
1649427510000|2022-04-08 14:18:30|13175.5|13160.5|13174.6|13159.6|13175.5|13160.5|13174.6|13159.6|6
1649427520000|2022-04-08 14:18:40|13173.7|13158.7|13173.7|13158.7|13173.7|13158.7|13173.7|13158.7|0
1649427530000|2022-04-08 14:18:50|13177.7|13162.7|13175.1|13160.1|13177.7|13162.7|13175|13160|5
1649427540000|2022-04-08 14:19:00|13175.2|13160.2|13172.5|13157.5|13175.2|13160.2|13172.5|13157.5|1
1649427560000|2022-04-08 14:19:20|||||||||1
1649427570000|2022-04-08 14:19:30|13171|13156|13171|13156|13171|13156|13171|13156|0
1649427580000|2022-04-08 14:19:40|13175.8|13160.8|13172.8|13157.8|13175.8|13160.8|13172.8|13157.8|7
1649427590000|2022-04-08 14:19:50|13172|13157|13170.7|13155.7|13172|13157|13170.7|13155.7|9
1649427600000|2022-04-08 14:20:00|13169.8|13154.8|13165.5|13150.5|13169.8|13154.8|13165.5|13150.5|12
1649427610000|2022-04-08 14:20:10|13167|13152|13170.2|13155.2|13170.2|13155.2|13166.2|13151.2|5
1649427620000|2022-04-08 14:20:20|||||||||9
1649427630000|2022-04-08 14:20:30|13168.7|13153.7|13168.4|13153.4|13168.7|13153.7|13167.9|13152.9|3
1649427640000|2022-04-08 14:20:40|13167.2|13152.2|13166.7|13151.7|13167.2|13152.2|13166.7|13151.7|1
1649427650000|2022-04-08 14:20:50|||||||||1
1649427660000|2022-04-08 14:21:00|13167.2|13152.2|13166.1|13151.1|13167.2|13152.2|13166.1|13151.1|7
1649427670000|2022-04-08 14:21:10|||||||||1
1649427680000|2022-04-08 14:21:20|13166|13151|13165.6|13150.6|13166|13151|13165.6|13150.6|5
1649427690000|2022-04-08 14:21:30|13165.5|13150.5|13167.1|13152.1|13167.1|13152.1|13165.1|13150.1|9
1649427700000|2022-04-08 14:21:40|13167.5|13152.5|13167.5|13152.5|13168.2|13153.2|13167.2|13152.2|6
1649427720000|2022-04-08 14:22:00|13166.7|13151.7|13166.2|13151.2|13166.7|13151.7|13165.7|13150.7|7
1649427730000|2022-04-08 14:22:10|13166.1|13151.1|13166.4|13151.4|13166.6|13151.6|13166.1|13151.1|6
1649427740000|2022-04-08 14:22:20|13166|13151|13168.3|13153.3|13169.3|13154.3|13165.9|13150.9|14
1649427750000|2022-04-08 14:22:30|13168.2|13153.2|13168.2|13153.2|13168.2|13153.2|13168.2|13153.2|3
1649427760000|2022-04-08 14:22:40|13168.5|13153.5|13168.7|13153.7|13168.7|13153.7|13168.4|13153.4|9
1649427770000|2022-04-08 14:22:50|13168.5|13153.5|13167.6|13152.6|13168.5|13153.5|13167.6|13152.6|2
1649427780000|2022-04-08 14:23:00|13167.5|13152.5|13167.3|13152.3|13167.5|13152.5|13167.3|13152.3|1
1649427790000|2022-04-08 14:23:10|13167.7|13152.7|13167.1|13152.1|13167.7|13152.7|13167.1|13152.1|36
1649427800000|2022-04-08 14:23:20|13167.2|13152.2|13170.4|13155.4|13170.4|13155.4|13167.2|13152.2|8
1649427810000|2022-04-08 14:23:30|13169.9|13154.9|13168.1|13153.1|13171.6|13156.6|13168.1|13153.1|6
1649427820000|2022-04-08 14:23:40|13168.2|13153.2|13171.9|13156.9|13171.9|13156.9|13168.2|13153.2|19
1649427830000|2022-04-08 14:23:50|13171.5|13156.5|13181.2|13166.2|13181.2|13166.2|13171.5|13156.5|14
1649427840000|2022-04-08 14:24:00|13181.1|13166.1|13179.9|13164.9|13182.5|13167.5|13179.9|13164.9|2
1649427850000|2022-04-08 14:24:10|13180.3|13165.3|13180.4|13165.4|13180.4|13165.4|13180.3|13165.3|1
1649427860000|2022-04-08 14:24:20|13180.5|13165.5|13187.3|13172.3|13188.1|13173.1|13179.4|13164.4|3
1649427870000|2022-04-08 14:24:30|13186.8|13171.8|13192.3|13177.3|13195.3|13180.3|13185.8|13170.8|7
1649427880000|2022-04-08 14:24:40|13192.4|13177.4|13192.9|13177.9|13193.4|13178.4|13192.3|13177.3|4
1649427890000|2022-04-08 14:24:50|13193|13178|13191.8|13176.8|13193.8|13178.8|13191.8|13176.8|1
1649427900000|2022-04-08 14:25:00|13195.3|13180.3|13195.3|13180.3|13195.3|13180.3|13195.3|13180.3|5
1649427910000|2022-04-08 14:25:10|13196.4|13181.4|13196.3|13181.3|13196.4|13181.4|13195.9|13180.9|4
1649427920000|2022-04-08 14:25:20|13195.9|13180.9|13195.9|13180.9|13195.9|13180.9|13195.9|13180.9|1
1649427930000|2022-04-08 14:25:30|13196.9|13181.9|13196.4|13181.4|13196.9|13181.9|13196.4|13181.4|1
1649427950000|2022-04-08 14:25:50|13196.2|13181.2|13200.7|13185.7|13200.7|13185.7|13196.2|13181.2|7
1649427960000|2022-04-08 14:26:00|13200.3|13185.3|13201|13186|13201.3|13186.3|13200.3|13185.3|18
1649427970000|2022-04-08 14:26:10|13200.9|13185.9|13199.9|13184.9|13202.3|13187.3|13199.9|13184.9|10
1649427980000|2022-04-08 14:26:20|13200.3|13185.3|13200.1|13185.1|13200.5|13185.5|13199.9|13184.9|2
1649427990000|2022-04-08 14:26:30|13200.5|13185.5|13198.2|13183.2|13200.5|13185.5|13198.1|13183.1|13
1649428000000|2022-04-08 14:26:40|13197.1|13182.1|13197|13182|13197.2|13182.2|13196.6|13181.6|48
1649428010000|2022-04-08 14:26:50|13197.5|13182.5|13198.8|13183.8|13199.5|13184.5|13197.5|13182.5|2
1649428020000|2022-04-08 14:27:00|13198.6|13183.6|13196.8|13181.8|13198.6|13183.6|13196.3|13181.3|0
1649428030000|2022-04-08 14:27:10|||||||||6
1649428040000|2022-04-08 14:27:20|13197.3|13182.3|13200.3|13185.3|13200.3|13185.3|13196.8|13181.8|16
1649428050000|2022-04-08 14:27:30|13198.7|13183.7|13198.8|13183.8|13198.8|13183.8|13198.2|13183.2|5
1649428060000|2022-04-08 14:27:40|13198.3|13183.3|13198.1|13183.1|13198.7|13183.7|13197.8|13182.8|0
1649428070000|2022-04-08 14:27:50|13197.3|13182.3|13196.5|13181.5|13197.3|13182.3|13196.5|13181.5|1
1649428080000|2022-04-08 14:28:00|13195.7|13180.7|13196|13181|13196|13181|13189.7|13174.7|6
1649428090000|2022-04-08 14:28:10|13195.8|13180.8|13192.7|13177.7|13195.8|13180.8|13192.7|13177.7|2
1649428100000|2022-04-08 14:28:20|13188.5|13173.5|13191.6|13176.6|13192.5|13177.5|13188.5|13173.5|1
1649428110000|2022-04-08 14:28:30|13192|13177|13192.7|13177.7|13192.7|13177.7|13192|13177|26
1649428120000|2022-04-08 14:28:40|13192|13177|13191.1|13176.1|13192|13177|13191.1|13176.1|1
1649428130000|2022-04-08 14:28:50|13190.8|13175.8|13190.5|13175.5|13191|13176|13189.1|13174.1|1
1649428140000|2022-04-08 14:29:00|13189.7|13174.7|13187.6|13172.6|13189.7|13174.7|13187.6|13172.6|2
1649428150000|2022-04-08 14:29:10|13186.7|13171.7|13180|13165|13187.2|13172.2|13179.8|13164.8|0
1649428160000|2022-04-08 14:29:20|13183|13168|13177.6|13162.6|13185.1|13170.1|13177.6|13162.6|19
1649428170000|2022-04-08 14:29:30|13178.3|13163.3|13178.3|13163.3|13178.3|13163.3|13178.3|13163.3|1
1649428180000|2022-04-08 14:29:40|13178.4|13163.4|13173.3|13158.3|13179.9|13164.9|13173.3|13158.3|1
1649428190000|2022-04-08 14:29:50|13173.1|13158.1|13170.9|13155.9|13173.1|13158.1|13170.9|13155.9|4
1649428200000|2022-04-08 14:30:00|13175.7|13160.7|13180.1|13165.1|13184.5|13169.5|13175.5|13160.5|14
1649428210000|2022-04-08 14:30:10|13180|13165|13171.7|13156.7|13180|13165|13171.7|13156.7|21
1649428220000|2022-04-08 14:30:20|13170.3|13155.3|13170.8|13155.8|13170.8|13155.8|13170.3|13155.3|0
1649428230000|2022-04-08 14:30:30|13170.4|13155.4|13170.4|13155.4|13170.4|13155.4|13170.4|13155.4|3
1649428240000|2022-04-08 14:30:40|13170.8|13155.8|13175.9|13160.9|13176.3|13161.3|13170.8|13155.8|9
1649428250000|2022-04-08 14:30:50|13176.1|13161.1|13175.9|13160.9|13176.2|13161.2|13175.8|13160.8|3
1649428260000|2022-04-08 14:31:00|13176.1|13161.1|13180.8|13165.8|13180.9|13165.9|13176.1|13161.1|1
1649428270000|2022-04-08 14:31:10|13179.9|13164.9|13177.9|13162.9|13180.2|13165.2|13177.3|13162.3|5
1649428280000|2022-04-08 14:31:20|13178.1|13163.1|13180.3|13165.3|13180.4|13165.4|13176.8|13161.8|9
1649428290000|2022-04-08 14:31:30|13181.9|13166.9|13182.9|13167.9|13182.9|13167.9|13181.9|13166.9|2
1649428300000|2022-04-08 14:31:40|13182.4|13167.4|13182.4|13167.4|13182.4|13167.4|13182.4|13167.4|4
1649428310000|2022-04-08 14:31:50|13182.9|13167.9|13182.4|13167.4|13182.9|13167.9|13181.9|13166.9|1
1649428320000|2022-04-08 14:32:00|13180.3|13165.3|13179.8|13164.8|13180.3|13165.3|13179.8|13164.8|0
1649428330000|2022-04-08 14:32:10|13178.8|13163.8|13178.8|13163.8|13178.8|13163.8|13176.6|13161.6|3
1649428340000|2022-04-08 14:32:20|13178.7|13163.7|13175.3|13160.3|13178.7|13163.7|13175.3|13160.3|30
1649428350000|2022-04-08 14:32:30|13174.5|13159.5|13174.5|13159.5|13174.5|13159.5|13172.9|13157.9|23
1649428360000|2022-04-08 14:32:40|13174|13159|13178.5|13163.5|13179.4|13164.4|13174|13159|13
1649428370000|2022-04-08 14:32:50|13178.6|13163.6|13180|13165|13180|13165|13178.6|13163.6|3
1649428380000|2022-04-08 14:33:00|13181|13166|13176.3|13161.3|13181|13166|13176.3|13161.3|5
1649428390000|2022-04-08 14:33:10|13178.5|13163.5|13177.4|13162.4|13178.5|13163.5|13177.4|13162.4|2
1649428400000|2022-04-08 14:33:20|13177.3|13162.3|13175.5|13160.5|13177.4|13162.4|13174.4|13159.4|4
1649428410000|2022-04-08 14:33:30|13175.9|13160.9|13177.4|13162.4|13177.4|13162.4|13175.9|13160.9|14
1649428420000|2022-04-08 14:33:40|13177.2|13162.2|13179.5|13164.5|13179.9|13164.9|13174.5|13159.5|21
1649428430000|2022-04-08 14:33:50|13179.1|13164.1|13178.9|13163.9|13179.1|13164.1|13178.9|13163.9|3
1649428440000|2022-04-08 14:34:00|13179.4|13164.4|13184.9|13169.9|13184.9|13169.9|13179.4|13164.4|4
1649428450000|2022-04-08 14:34:10|13185.5|13170.5|13185.6|13170.6|13185.6|13170.6|13185.1|13170.1|13
1649428460000|2022-04-08 14:34:20|13185.7|13170.7|13186.1|13171.1|13186.1|13171.1|13185.7|13170.7|1
1649428470000|2022-04-08 14:34:30|13185.6|13170.6|13185.9|13170.9|13185.9|13170.9|13185.6|13170.6|4
1649428480000|2022-04-08 14:34:40|13186.7|13171.7|13186.7|13171.7|13186.7|13171.7|13186.7|13171.7|1
1649428490000|2022-04-08 14:34:50|13187.1|13172.1|13187|13172|13187.1|13172.1|13187|13172|3
1649428500000|2022-04-08 14:35:00|13188|13173|13189.9|13174.9|13190.4|13175.4|13188|13173|1
1649428510000|2022-04-08 14:35:10|||||||||3
1649428520000|2022-04-08 14:35:20|13189.7|13174.7|13189.4|13174.4|13189.7|13174.7|13186.9|13171.9|5
1649428530000|2022-04-08 14:35:30|13189.2|13174.2|13188.7|13173.7|13189.2|13174.2|13188.7|13173.7|0
1649428540000|2022-04-08 14:35:40|13188.1|13173.1|13187.9|13172.9|13188.1|13173.1|13187.7|13172.7|1
1649428550000|2022-04-08 14:35:50|13192.9|13177.9|13192.2|13177.2|13193|13178|13192.2|13177.2|14
1649428560000|2022-04-08 14:36:00|13192.4|13177.4|13191.4|13176.4|13192.5|13177.5|13191.4|13176.4|5
1649428570000|2022-04-08 14:36:10|13190.9|13175.9|13189.9|13174.9|13190.9|13175.9|13189.9|13174.9|3
1649428580000|2022-04-08 14:36:20|13194|13179|13192|13177|13194|13179|13192|13177|3
1649428590000|2022-04-08 14:36:30|13191.9|13176.9|13189.9|13174.9|13191.9|13176.9|13189.9|13174.9|11
1649428600000|2022-04-08 14:36:40|13189.4|13174.4|13189.6|13174.6|13189.6|13174.6|13185.6|13170.6|11
1649428610000|2022-04-08 14:36:50|13187.9|13172.9|13187.4|13172.4|13187.9|13172.9|13187.4|13172.4|3
1649428620000|2022-04-08 14:37:00|13186.9|13171.9|13188|13173|13190|13175|13186.4|13171.4|5
1649428630000|2022-04-08 14:37:10|13188.1|13173.1|13188|13173|13188.9|13173.9|13188|13173|7
1649428640000|2022-04-08 14:37:20|13187.9|13172.9|13184.9|13169.9|13187.9|13172.9|13184.9|13169.9|2
1649428650000|2022-04-08 14:37:30|13184.4|13169.4|13184.4|13169.4|13184.9|13169.9|13184.4|13169.4|2
1649428660000|2022-04-08 14:37:40|13183.9|13168.9|13181.9|13166.9|13183.9|13168.9|13181.7|13166.7|1
1649428670000|2022-04-08 14:37:50|13181.4|13166.4|13181.4|13166.4|13181.4|13166.4|13181.4|13166.4|0
1649428680000|2022-04-08 14:38:00|13181.2|13166.2|13180.4|13165.4|13181.2|13166.2|13180.4|13165.4|4
1649428690000|2022-04-08 14:38:10|13180|13165|13176|13161|13180|13165|13175.9|13160.9|1
1649428700000|2022-04-08 14:38:20|13175.9|13160.9|13173.5|13158.5|13175.9|13160.9|13173.4|13158.4|0
1649428710000|2022-04-08 14:38:30|13174.2|13159.2|13173|13158|13174.2|13159.2|13172.9|13157.9|5
1649428720000|2022-04-08 14:38:40|13172.9|13157.9|13172.9|13157.9|13173.4|13158.4|13172.9|13157.9|2
1649428730000|2022-04-08 14:38:50|||||||||3
1649428740000|2022-04-08 14:39:00|13173|13158|13176.4|13161.4|13179.7|13164.7|13173|13158|12
1649428750000|2022-04-08 14:39:10|13174.7|13159.7|13174.2|13159.2|13174.7|13159.7|13173.8|13158.8|19
1649428760000|2022-04-08 14:39:20|||||||||2
1649428770000|2022-04-08 14:39:30|||||||||1
1649428780000|2022-04-08 14:39:40|||||||||1
1649428790000|2022-04-08 14:39:50|||||||||1
1649428800000|2022-04-08 14:40:00|13174|13159|13173.6|13158.6|13174|13159|13173.6|13158.6|3
1649428810000|2022-04-08 14:40:10|13173.2|13158.2|13173.2|13158.2|13173.2|13158.2|13173.2|13158.2|7
1649428820000|2022-04-08 14:40:20|13177|13162|13176.9|13161.9|13177.7|13162.7|13176.2|13161.2|5
1649428830000|2022-04-08 14:40:30|13177.3|13162.3|13175.8|13160.8|13177.3|13162.3|13175.5|13160.5|2
1649428840000|2022-04-08 14:40:40|13175.3|13160.3|13175.3|13160.3|13175.3|13160.3|13175.3|13160.3|2
1649428850000|2022-04-08 14:40:50|13175.7|13160.7|13179.7|13164.7|13180.7|13165.7|13175.7|13160.7|1
1649428860000|2022-04-08 14:41:00|13179.6|13164.6|13177.7|13162.7|13179.6|13164.6|13177.2|13162.2|1
1649428870000|2022-04-08 14:41:10|13177.6|13162.6|13177.3|13162.3|13177.6|13162.6|13177.2|13162.2|0
1649428880000|2022-04-08 14:41:20|13177.7|13162.7|13176.6|13161.6|13177.7|13162.7|13176.6|13161.6|12
1649428890000|2022-04-08 14:41:30|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|14
1649428900000|2022-04-08 14:41:40|13175.7|13160.7|13178.7|13163.7|13178.9|13163.9|13175.3|13160.3|27
1649428910000|2022-04-08 14:41:50|13178.2|13163.2|13177.7|13162.7|13178.2|13163.2|13177.7|13162.7|2
1649428920000|2022-04-08 14:42:00|13177.9|13162.9|13181.4|13166.4|13181.4|13166.4|13177.9|13162.9|2
1649428930000|2022-04-08 14:42:10|13180.8|13165.8|13181.9|13166.9|13181.9|13166.9|13179.2|13164.2|6
1649428940000|2022-04-08 14:42:20|13179.8|13164.8|13178.7|13163.7|13179.8|13164.8|13178.7|13163.7|1
1649428960000|2022-04-08 14:42:40|||||||||1
1649428970000|2022-04-08 14:42:50|13178.2|13163.2|13178.1|13163.1|13178.2|13163.2|13178.1|13163.1|1
1649428980000|2022-04-08 14:43:00|13177.8|13162.8|13176.8|13161.8|13178.2|13163.2|13176.7|13161.7|6
1649428990000|2022-04-08 14:43:10|13176.7|13161.7|13177.2|13162.2|13177.2|13162.2|13176.7|13161.7|0
1649429000000|2022-04-08 14:43:20|13177.1|13162.1|13176.8|13161.8|13177.1|13162.1|13176.8|13161.8|5
1649429010000|2022-04-08 14:43:30|13176.7|13161.7|13176.7|13161.7|13176.7|13161.7|13176.7|13161.7|4
1649429020000|2022-04-08 14:43:40|13174|13159|13170.3|13155.3|13174|13159|13170.3|13155.3|2
1649429030000|2022-04-08 14:43:50|13170.8|13155.8|13170.4|13155.4|13170.8|13155.8|13170.4|13155.4|10
1649429040000|2022-04-08 14:44:00|13170.8|13155.8|13169.8|13154.8|13170.9|13155.9|13169.8|13154.8|21
1649429050000|2022-04-08 14:44:10|13172.7|13157.7|13172.7|13157.7|13172.7|13157.7|13172.7|13157.7|11
1649429060000|2022-04-08 14:44:20|13173.4|13158.4|13173.9|13158.9|13173.9|13158.9|13173.4|13158.4|18
1649429070000|2022-04-08 14:44:30|13174.3|13159.3|13173.7|13158.7|13174.3|13159.3|13173.7|13158.7|4
1649429080000|2022-04-08 14:44:40|13173.8|13158.8|13174.9|13159.9|13174.9|13159.9|13173.8|13158.8|28
1649429090000|2022-04-08 14:44:50|13176.8|13161.8|13173.8|13158.8|13176.8|13161.8|13173.8|13158.8|3
1649429100000|2022-04-08 14:45:00|13173.4|13158.4|13174.3|13159.3|13174.4|13159.4|13171.9|13156.9|4
1649429110000|2022-04-08 14:45:10|13174.2|13159.2|13173.8|13158.8|13174.2|13159.2|13173.8|13158.8|0
1649429130000|2022-04-08 14:45:30|13173.3|13158.3|13173.2|13158.2|13173.3|13158.3|13173.2|13158.2|8
1649429140000|2022-04-08 14:45:40|13172.8|13157.8|13171.2|13156.2|13173.8|13158.8|13170.8|13155.8|3
1649429150000|2022-04-08 14:45:50|13170.8|13155.8|13170.8|13155.8|13170.8|13155.8|13170.3|13155.3|1
1649429160000|2022-04-08 14:46:00|13173.7|13158.7|13175.9|13160.9|13176.8|13161.8|13173.7|13158.7|5
1649429170000|2022-04-08 14:46:10|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|13175.8|13160.8|6
1649429190000|2022-04-08 14:46:30|13175.9|13160.9|13174.9|13159.9|13175.9|13160.9|13174.9|13159.9|1
1649429200000|2022-04-08 14:46:40|13175|13160|13175.7|13160.7|13175.7|13160.7|13175|13160|2
1649429220000|2022-04-08 14:47:00|13174.9|13159.9|13176.4|13161.4|13176.4|13161.4|13174.9|13159.9|3
1649429230000|2022-04-08 14:47:10|13176.5|13161.5|13182.5|13167.5|13184.5|13169.5|13176.5|13161.5|31
1649429240000|2022-04-08 14:47:20|13179.6|13164.6|13179|13164|13179.9|13164.9|13178.9|13163.9|5
1649429250000|2022-04-08 14:47:30|13179.4|13164.4|13175.4|13160.4|13179.4|13164.4|13175.4|13160.4|11
1649429260000|2022-04-08 14:47:40|13175.3|13160.3|13174.5|13159.5|13175.3|13160.3|13174.1|13159.1|1
1649429270000|2022-04-08 14:47:50|13174.6|13159.6|13174.5|13159.5|13175|13160|13174.5|13159.5|2
1649429280000|2022-04-08 14:48:00|13173.9|13158.9|13173.9|13158.9|13174|13159|13173.6|13158.6|9
1649429290000|2022-04-08 14:48:10|13173.8|13158.8|13173.3|13158.3|13173.8|13158.8|13173.3|13158.3|9
1649429300000|2022-04-08 14:48:20|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|0
1649429310000|2022-04-08 14:48:30|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|13173.6|13158.6|1
1649429320000|2022-04-08 14:48:40|13173.5|13158.5|13173.5|13158.5|13173.6|13158.6|13173.5|13158.5|2
1649429330000|2022-04-08 14:48:50|13173.4|13158.4|13172.5|13157.5|13173.4|13158.4|13172.5|13157.5|1
1649429340000|2022-04-08 14:49:00|13172.4|13157.4|13173.1|13158.1|13173.3|13158.3|13172|13157|2
1649429350000|2022-04-08 14:49:10|||||||||1
1649429360000|2022-04-08 14:49:20|||||||||1
1649429370000|2022-04-08 14:49:30|13173|13158|13173|13158|13173.1|13158.1|13173|13158|32
1649429380000|2022-04-08 14:49:40|13173.1|13158.1|13174.6|13159.6|13174.6|13159.6|13173.1|13158.1|16
1649429390000|2022-04-08 14:49:50|13174.2|13159.2|13174.2|13159.2|13174.2|13159.2|13174.2|13159.2|3
1649429400000|2022-04-08 14:50:00|13173.7|13158.7|13169.7|13154.7|13174.1|13159.1|13169.7|13154.7|10
1649429410000|2022-04-08 14:50:10|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|4
1649429420000|2022-04-08 14:50:20|||||||||2
1649429430000|2022-04-08 14:50:30|||||||||1
1649429440000|2022-04-08 14:50:40|13167.9|13152.9|13167.4|13152.4|13167.9|13152.9|13167.4|13152.4|7
1649429450000|2022-04-08 14:50:50|13167.3|13152.3|13166.9|13151.9|13167.3|13152.3|13166.4|13151.4|4
1649429460000|2022-04-08 14:51:00|13167.3|13152.3|13172.9|13157.9|13173.4|13158.4|13167.3|13152.3|12
1649429470000|2022-04-08 14:51:10|13171.9|13156.9|13173.2|13158.2|13173.2|13158.2|13171.8|13156.8|2
1649429480000|2022-04-08 14:51:20|||||||||2
1649429490000|2022-04-08 14:51:30|13173.7|13158.7|13175.8|13160.8|13181.1|13166.1|13173.7|13158.7|6
1649429500000|2022-04-08 14:51:40|13176.2|13161.2|13174.7|13159.7|13176.2|13161.2|13174.7|13159.7|2
1649429510000|2022-04-08 14:51:50|13174.3|13159.3|13172.7|13157.7|13174.3|13159.3|13172.7|13157.7|4
1649429520000|2022-04-08 14:52:00|13172.6|13157.6|13171.1|13156.1|13172.6|13157.6|13171.1|13156.1|3
1649429530000|2022-04-08 14:52:10|13169.6|13154.6|13170.7|13155.7|13170.7|13155.7|13169.1|13154.1|11
1649429540000|2022-04-08 14:52:20|13170.2|13155.2|13170.7|13155.7|13170.7|13155.7|13170.2|13155.2|0
1649429550000|2022-04-08 14:52:30|13170.8|13155.8|13168.6|13153.6|13171.7|13156.7|13168.6|13153.6|6
1649429560000|2022-04-08 14:52:40|13168.8|13153.8|13168.7|13153.7|13169.2|13154.2|13168.6|13153.6|1
1649429580000|2022-04-08 14:53:00|13168.6|13153.6|13171.2|13156.2|13171.7|13156.7|13168.6|13153.6|7
1649429590000|2022-04-08 14:53:10|13171.3|13156.3|13172.1|13157.1|13172.2|13157.2|13171.2|13156.2|4
1649429600000|2022-04-08 14:53:20|13170.6|13155.6|13169.1|13154.1|13170.6|13155.6|13169.1|13154.1|4
1649429610000|2022-04-08 14:53:30|13168.3|13153.3|13170.1|13155.1|13170.6|13155.6|13168.3|13153.3|2
1649429620000|2022-04-08 14:53:40|13169.9|13154.9|13167.1|13152.1|13169.9|13154.9|13166.9|13151.9|4
1649429640000|2022-04-08 14:54:00|13169.2|13154.2|13169.7|13154.7|13169.7|13154.7|13169.2|13154.2|8
1649429650000|2022-04-08 14:54:10|13170.1|13155.1|13170.2|13155.2|13170.2|13155.2|13170.1|13155.1|6
1649429660000|2022-04-08 14:54:20|||||||||4
1649429680000|2022-04-08 14:54:40|||||||||4
1649429690000|2022-04-08 14:54:50|13170.6|13155.6|13169.2|13154.2|13170.6|13155.6|13169.2|13154.2|9
1649429700000|2022-04-08 14:55:00|13168.8|13153.8|13170.4|13155.4|13170.4|13155.4|13168.8|13153.8|5
1649429710000|2022-04-08 14:55:10|13169.9|13154.9|13168.9|13153.9|13169.9|13154.9|13168.9|13153.9|2
1649429720000|2022-04-08 14:55:20|13168.8|13153.8|13169.3|13154.3|13169.3|13154.3|13168.8|13153.8|4
1649429730000|2022-04-08 14:55:30|13168.9|13153.9|13172.4|13157.4|13172.4|13157.4|13168.9|13153.9|7
1649429740000|2022-04-08 14:55:40|||||||||1
1649429750000|2022-04-08 14:55:50|13173.2|13158.2|13174.7|13159.7|13175.3|13160.3|13173.2|13158.2|52
1649429760000|2022-04-08 14:56:00|13174.9|13159.9|13179.6|13164.6|13180.7|13165.7|13174.9|13159.9|8
1649429770000|2022-04-08 14:56:10|13179.1|13164.1|13178.1|13163.1|13179.6|13164.6|13178.1|13163.1|2
1649429780000|2022-04-08 14:56:20|13176.6|13161.6|13177.6|13162.6|13177.6|13162.6|13176.6|13161.6|2
1649429800000|2022-04-08 14:56:40|13177.7|13162.7|13177.2|13162.2|13177.7|13162.7|13177.2|13162.2|3
1649429810000|2022-04-08 14:56:50|13177.6|13162.6|13177.6|13162.6|13177.7|13162.7|13177.6|13162.6|2
1649429820000|2022-04-08 14:57:00|13177.9|13162.9|13179|13164|13179|13164|13177.9|13162.9|9
1649429830000|2022-04-08 14:57:10|13177|13162|13172.9|13157.9|13177|13162|13172.7|13157.7|4
1649429840000|2022-04-08 14:57:20|13172.7|13157.7|13172.1|13157.1|13172.7|13157.7|13172.1|13157.1|11
1649429850000|2022-04-08 14:57:30|13173.1|13158.1|13172.2|13157.2|13173.1|13158.1|13172.2|13157.2|4
1649429860000|2022-04-08 14:57:40|13173.2|13158.2|13171.7|13156.7|13173.2|13158.2|13171.7|13156.7|7
1649429870000|2022-04-08 14:57:50|||||||||3
1649429880000|2022-04-08 14:58:00|13172.2|13157.2|13172.2|13157.2|13172.2|13157.2|13172.2|13157.2|1
1649429890000|2022-04-08 14:58:10|13175.5|13160.5|13176.2|13161.2|13176.2|13161.2|13175.5|13160.5|1
1649429900000|2022-04-08 14:58:20|||||||||2
1649429910000|2022-04-08 14:58:30|13175.7|13160.7|13175.6|13160.6|13175.7|13160.7|13175.6|13160.6|2
1649429920000|2022-04-08 14:58:40|13175.7|13160.7|13175.5|13160.5|13176.4|13161.4|13175.5|13160.5|80
1649429930000|2022-04-08 14:58:50|13175.4|13160.4|13175.8|13160.8|13176.3|13161.3|13175|13160|5
1649429940000|2022-04-08 14:59:00|13176|13161|13175.2|13160.2|13176.8|13161.8|13175.2|13160.2|2
1649429950000|2022-04-08 14:59:10|13174.9|13159.9|13172.3|13157.3|13174.9|13159.9|13171.3|13156.3|1
1649429960000|2022-04-08 14:59:20|13172.2|13157.2|13170.9|13155.9|13172.2|13157.2|13170.8|13155.8|39
1649429970000|2022-04-08 14:59:30|13170.5|13155.5|13170.5|13155.5|13170.5|13155.5|13170.5|13155.5|3
1649429980000|2022-04-08 14:59:40|13169.8|13154.8|13169.8|13154.8|13169.8|13154.8|13169.8|13154.8|4
1649429990000|2022-04-08 14:59:50|||||||||1
1649430000000|2022-04-08 15:00:00|13169.7|13154.7|13161.7|13146.7|13169.7|13154.7|13161.7|13146.7|26
1649430010000|2022-04-08 15:00:10|13161.8|13146.8|13156.7|13141.7|13161.8|13146.8|13155.8|13140.8|30
1649430020000|2022-04-08 15:00:20|13158.1|13143.1|13162.3|13147.3|13162.3|13147.3|13158.1|13143.1|13
1649430030000|2022-04-08 15:00:30|13162.8|13147.8|13162.8|13147.8|13162.8|13147.8|13162.3|13147.3|19
1649430040000|2022-04-08 15:00:40|13164.6|13149.6|13167.9|13152.9|13168.1|13153.1|13164.6|13149.6|28
1649430050000|2022-04-08 15:00:50|13167.8|13152.8|13167.1|13152.1|13168.1|13153.1|13167.1|13152.1|0
1649430060000|2022-04-08 15:01:00|13167.2|13152.2|13167.6|13152.6|13169.1|13154.1|13167.1|13152.1|3
1649430070000|2022-04-08 15:01:10|13167.7|13152.7|13169.1|13154.1|13169.1|13154.1|13167.7|13152.7|2
1649430080000|2022-04-08 15:01:20|13169.2|13154.2|13170.1|13155.1|13170.6|13155.6|13169.2|13154.2|2
1649430090000|2022-04-08 15:01:30|13169.6|13154.6|13168|13153|13169.6|13154.6|13168|13153|2
1649430100000|2022-04-08 15:01:40|13166.9|13151.9|13166.6|13151.6|13166.9|13151.9|13165.5|13150.5|5
1649430110000|2022-04-08 15:01:50|13166.9|13151.9|13168|13153|13169|13154|13166.9|13151.9|3
1649430120000|2022-04-08 15:02:00|13167.7|13152.7|13165|13150|13167.7|13152.7|13165|13150|6
1649430130000|2022-04-08 15:02:10|||||||||2
1649430140000|2022-04-08 15:02:20|13165.1|13150.1|13165.9|13150.9|13165.9|13150.9|13165.1|13150.1|4
1649430150000|2022-04-08 15:02:30|13166.2|13151.2|13166.2|13151.2|13166.2|13151.2|13166.2|13151.2|3
1649430160000|2022-04-08 15:02:40|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|3
1649430170000|2022-04-08 15:02:50|13166.6|13151.6|13168.5|13153.5|13168.5|13153.5|13166.6|13151.6|4
1649430180000|2022-04-08 15:03:00|13168.7|13153.7|13167.1|13152.1|13169.1|13154.1|13167.1|13152.1|6
1649430190000|2022-04-08 15:03:10|13167.2|13152.2|13168.6|13153.6|13168.6|13153.6|13167.1|13152.1|6
1649430200000|2022-04-08 15:03:20|13168.1|13153.1|13165.8|13150.8|13168.1|13153.1|13165.8|13150.8|9
1649430210000|2022-04-08 15:03:30|13165.2|13150.2|13165.1|13150.1|13165.2|13150.2|13165.1|13150.1|4
1649430220000|2022-04-08 15:03:40|13165.2|13150.2|13165.2|13150.2|13165.2|13150.2|13165.2|13150.2|3
1649430230000|2022-04-08 15:03:50|13165.1|13150.1|13166.1|13151.1|13166.1|13151.1|13165.1|13150.1|4
1649430240000|2022-04-08 15:04:00|13166|13151|13164|13149|13166|13151|13164|13149|2
1649430250000|2022-04-08 15:04:10|13163.6|13148.6|13163.6|13148.6|13163.6|13148.6|13163.6|13148.6|2
1649430260000|2022-04-08 15:04:20|13163.5|13148.5|13157|13142|13163.5|13148.5|13157|13142|5
1649430270000|2022-04-08 15:04:30|13158.9|13143.9|13158.5|13143.5|13159.4|13144.4|13158.5|13143.5|2
1649430280000|2022-04-08 15:04:40|13157.4|13142.4|13156.9|13141.9|13157.4|13142.4|13156.9|13141.9|3
1649430290000|2022-04-08 15:04:50|13156.4|13141.4|13156.7|13141.7|13158.4|13143.4|13156.4|13141.4|34
1649430300000|2022-04-08 15:05:00|13156.6|13141.6|13155|13140|13157.4|13142.4|13155|13140|0
1649430310000|2022-04-08 15:05:10|13155.9|13140.9|13155.9|13140.9|13155.9|13140.9|13155.9|13140.9|3
1649430320000|2022-04-08 15:05:20|13155.4|13140.4|13155.9|13140.9|13155.9|13140.9|13155.4|13140.4|3
1649430330000|2022-04-08 15:05:30|13155.4|13140.4|13155.4|13140.4|13155.4|13140.4|13155.4|13140.4|0
1649430340000|2022-04-08 15:05:40|13155|13140|13154.9|13139.9|13155|13140|13154.9|13139.9|33
1649430350000|2022-04-08 15:05:50|13156.3|13141.3|13155.4|13140.4|13156.8|13141.8|13155.4|13140.4|9
1649430360000|2022-04-08 15:06:00|13156.2|13141.2|13155.9|13140.9|13156.3|13141.3|13155.8|13140.8|21
1649430370000|2022-04-08 15:06:10|13156.4|13141.4|13156.4|13141.4|13156.4|13141.4|13156.4|13141.4|1
1649430380000|2022-04-08 15:06:20|13155.9|13140.9|13155.9|13140.9|13155.9|13140.9|13155.9|13140.9|12
1649430390000|2022-04-08 15:06:30|13155.8|13140.8|13155.9|13140.9|13155.9|13140.9|13155.5|13140.5|1
1649430410000|2022-04-08 15:06:50|13156|13141|13155.9|13140.9|13156.3|13141.3|13155.9|13140.9|2
1649430420000|2022-04-08 15:07:00|13156.2|13141.2|13156.2|13141.2|13156.2|13141.2|13156.2|13141.2|5
1649430430000|2022-04-08 15:07:10|13156.4|13141.4|13155.9|13140.9|13156.4|13141.4|13155.9|13140.9|55
1649430440000|2022-04-08 15:07:20|13156.3|13141.3|13156.4|13141.4|13156.4|13141.4|13156.3|13141.3|12
1649430450000|2022-04-08 15:07:30|13156.3|13141.3|13154.6|13139.6|13156.3|13141.3|13153.2|13138.2|30
1649430460000|2022-04-08 15:07:40|13154.1|13139.1|13152.2|13137.2|13154.1|13139.1|13150.2|13135.2|75
1649430470000|2022-04-08 15:07:50|13152.3|13137.3|13152.3|13137.3|13152.3|13137.3|13152.3|13137.3|2
1649430480000|2022-04-08 15:08:00|13152.8|13137.8|13151.3|13136.3|13152.8|13137.8|13151.3|13136.3|7
1649430490000|2022-04-08 15:08:10|13150.7|13135.7|13150.2|13135.2|13150.7|13135.7|13150.2|13135.2|7
1649430500000|2022-04-08 15:08:20|13148.3|13133.3|13141.3|13126.3|13148.7|13133.7|13141.3|13126.3|25
1649430510000|2022-04-08 15:08:30|13142.7|13127.7|13144.3|13129.3|13144.3|13129.3|13142.7|13127.7|12
1649430520000|2022-04-08 15:08:40|13144.2|13129.2|13141.7|13126.7|13144.2|13129.2|13141.7|13126.7|25
1649430540000|2022-04-08 15:09:00|13141.8|13126.8|13142.3|13127.3|13143.7|13128.7|13139.8|13124.8|12
1649430550000|2022-04-08 15:09:10|13141.9|13126.9|13141.9|13126.9|13141.9|13126.9|13141.9|13126.9|4
1649430560000|2022-04-08 15:09:20|13141.8|13126.8|13141.8|13126.8|13141.8|13126.8|13141.8|13126.8|1
1649430580000|2022-04-08 15:09:40|13141.9|13126.9|13139.5|13124.5|13141.9|13126.9|13139.5|13124.5|1
1649430590000|2022-04-08 15:09:50|13140.3|13125.3|13139.9|13124.9|13140.4|13125.4|13139.9|13124.9|3
1649430600000|2022-04-08 15:10:00|13139.8|13124.8|13136.3|13121.3|13139.8|13124.8|13136.3|13121.3|12
1649430610000|2022-04-08 15:10:10|||||||||10
1649430620000|2022-04-08 15:10:20|13135.8|13120.8|13133.7|13118.7|13135.9|13120.9|13133.7|13118.7|34
1649430630000|2022-04-08 15:10:30|13133.3|13118.3|13133.4|13118.4|13134.4|13119.4|13133.3|13118.3|9
1649430640000|2022-04-08 15:10:40|||||||||9
1649430650000|2022-04-08 15:10:50|13131.9|13116.9|13133|13118|13133|13118|13131.9|13116.9|4
1649430660000|2022-04-08 15:11:00|13133.4|13118.4|13131.8|13116.8|13133.4|13118.4|13131.3|13116.3|55
1649430670000|2022-04-08 15:11:10|13130.9|13115.9|13131.5|13116.5|13131.7|13116.7|13130.9|13115.9|15
1649430680000|2022-04-08 15:11:20|13131.2|13116.2|13133.2|13118.2|13133.2|13118.2|13131.2|13116.2|42
1649430690000|2022-04-08 15:11:30|||||||||1
1649430700000|2022-04-08 15:11:40|13133|13118|13133|13118|13133|13118|13133|13118|22
1649430710000|2022-04-08 15:11:50|13132.9|13117.9|13133|13118|13133|13118|13132.5|13117.5|4
1649430720000|2022-04-08 15:12:00|13132.9|13117.9|13132.5|13117.5|13133|13118|13132.5|13117.5|4
1649430730000|2022-04-08 15:12:10|13132.9|13117.9|13132.5|13117.5|13132.9|13117.9|13132.5|13117.5|9
1649430740000|2022-04-08 15:12:20|13132.7|13117.7|13137|13122|13137.5|13122.5|13132.5|13117.5|13
1649430750000|2022-04-08 15:12:30|13137.4|13122.4|13141.3|13126.3|13141.5|13126.5|13137.4|13122.4|5
1649430760000|2022-04-08 15:12:40|13140.2|13125.2|13142.8|13127.8|13142.8|13127.8|13140.2|13125.2|3
1649430770000|2022-04-08 15:12:50|13143.7|13128.7|13140.7|13125.7|13143.7|13128.7|13140.7|13125.7|2
1649430780000|2022-04-08 15:13:00|13139.7|13124.7|13136.9|13121.9|13139.7|13124.7|13136.9|13121.9|0
1649430790000|2022-04-08 15:13:10|13137|13122|13136.9|13121.9|13137|13122|13136.9|13121.9|1
1649430800000|2022-04-08 15:13:20|13138.5|13123.5|13138|13123|13138.5|13123.5|13138|13123|6
1649430810000|2022-04-08 15:13:30|13137.8|13122.8|13136.6|13121.6|13137.8|13122.8|13136.6|13121.6|0
1649430820000|2022-04-08 15:13:40|13136.1|13121.1|13134|13119|13136.6|13121.6|13134|13119|3
1649430830000|2022-04-08 15:13:50|13134.1|13119.1|13134.6|13119.6|13134.6|13119.6|13134.1|13119.1|1
1649430840000|2022-04-08 15:14:00|13134|13119|13132.5|13117.5|13134|13119|13132.5|13117.5|5
1649430850000|2022-04-08 15:14:10|13133|13118|13132.5|13117.5|13133|13118|13132.5|13117.5|1
1649430860000|2022-04-08 15:14:20|13132.8|13117.8|13132.8|13117.8|13132.8|13117.8|13132.8|13117.8|9
1649430870000|2022-04-08 15:14:30|13132.4|13117.4|13132.3|13117.3|13132.4|13117.4|13132.3|13117.3|1
1649430880000|2022-04-08 15:14:40|||||||||2
1649430890000|2022-04-08 15:14:50|13132.9|13117.9|13132.9|13117.9|13132.9|13117.9|13132.9|13117.9|6
1649430900000|2022-04-08 15:15:00|13133.4|13118.4|13133.2|13118.2|13133.4|13118.4|13133.2|13118.2|1
1649430910000|2022-04-08 15:15:10|13133.3|13118.3|13133.3|13118.3|13133.3|13118.3|13133.3|13118.3|0
1649430920000|2022-04-08 15:15:20|||||||||1
1649430930000|2022-04-08 15:15:30|13135.9|13120.9|13136.8|13121.8|13136.8|13121.8|13135.9|13120.9|2
1649430940000|2022-04-08 15:15:40|13136.6|13121.6|13134.8|13119.8|13136.6|13121.6|13134.8|13119.8|2
1649430950000|2022-04-08 15:15:50|13134.9|13119.9|13135.4|13120.4|13135.4|13120.4|13134.8|13119.8|2
1649430960000|2022-04-08 15:16:00|13135|13120|13134.7|13119.7|13135|13120|13134.7|13119.7|3
1649430970000|2022-04-08 15:16:10|13134.3|13119.3|13136.4|13121.4|13136.4|13121.4|13134.3|13119.3|11
1649430980000|2022-04-08 15:16:20|13138.4|13123.4|13137.3|13122.3|13138.4|13123.4|13136.8|13121.8|8
1649430990000|2022-04-08 15:16:30|||||||||1
1649431000000|2022-04-08 15:16:40|13136.8|13121.8|13137.8|13122.8|13137.8|13122.8|13136.8|13121.8|1
1649431010000|2022-04-08 15:16:50|13137.3|13122.3|13137.3|13122.3|13137.3|13122.3|13137.3|13122.3|1
1649431020000|2022-04-08 15:17:00|13137.2|13122.2|13136.3|13121.3|13137.8|13122.8|13136.3|13121.3|3
1649431030000|2022-04-08 15:17:10|13136.2|13121.2|13136.2|13121.2|13136.2|13121.2|13136.2|13121.2|1
1649431040000|2022-04-08 15:17:20|13135.8|13120.8|13137.4|13122.4|13137.4|13122.4|13135.8|13120.8|6
1649431050000|2022-04-08 15:17:30|13137.8|13122.8|13138.3|13123.3|13138.3|13123.3|13137.8|13122.8|9
1649431060000|2022-04-08 15:17:40|13142.3|13127.3|13142.7|13127.7|13142.8|13127.8|13142.3|13127.3|14
1649431070000|2022-04-08 15:17:50|13144.1|13129.1|13146.3|13131.3|13146.3|13131.3|13144.1|13129.1|25
1649431080000|2022-04-08 15:18:00|13145.9|13130.9|13145.8|13130.8|13145.9|13130.9|13145.8|13130.8|1
1649431100000|2022-04-08 15:18:20|13146.2|13131.2|13148.6|13133.6|13148.6|13133.6|13146.2|13131.2|77
1649431110000|2022-04-08 15:18:30|13150.2|13135.2|13150.1|13135.1|13150.2|13135.2|13150.1|13135.1|0
1649431120000|2022-04-08 15:18:40|13150.6|13135.6|13151.1|13136.1|13151.2|13136.2|13150.6|13135.6|8
1649431130000|2022-04-08 15:18:50|13150.6|13135.6|13154|13139|13154|13139|13150.6|13135.6|2
1649431140000|2022-04-08 15:19:00|13153.5|13138.5|13153|13138|13153.5|13138.5|13153|13138|3
1649431150000|2022-04-08 15:19:10|13152.6|13137.6|13153.1|13138.1|13153.4|13138.4|13152.4|13137.4|8
1649431160000|2022-04-08 15:19:20|13153.4|13138.4|13156.6|13141.6|13156.6|13141.6|13153.4|13138.4|8
1649431170000|2022-04-08 15:19:30|13155.6|13140.6|13153.4|13138.4|13155.6|13140.6|13153.4|13138.4|5
1649431180000|2022-04-08 15:19:40|||||||||3
1649431190000|2022-04-08 15:19:50|13154.1|13139.1|13156.7|13141.7|13156.7|13141.7|13152.4|13137.4|6
1649431200000|2022-04-08 15:20:00|13162.7|13147.7|13163.7|13148.7|13163.8|13148.8|13162.7|13147.7|16
1649431210000|2022-04-08 15:20:10|13162.7|13147.7|13163.7|13148.7|13163.7|13148.7|13162.7|13147.7|1
1649431220000|2022-04-08 15:20:20|13162.7|13147.7|13162.6|13147.6|13164.2|13149.2|13162.6|13147.6|9
1649431230000|2022-04-08 15:20:30|13162.2|13147.2|13163.1|13148.1|13163.6|13148.6|13161.7|13146.7|7
1649431240000|2022-04-08 15:20:40|13166.4|13151.4|13170|13155|13170.6|13155.6|13166.4|13151.4|38
1649431250000|2022-04-08 15:20:50|13170.1|13155.1|13170.1|13155.1|13170.1|13155.1|13170.1|13155.1|3
1649431260000|2022-04-08 15:21:00|13170|13155|13169.9|13154.9|13173.3|13158.3|13169.1|13154.1|14
1649431270000|2022-04-08 15:21:10|13170.5|13155.5|13169.6|13154.6|13170.5|13155.5|13168.9|13153.9|0
1649431280000|2022-04-08 15:21:20|13169.5|13154.5|13169.1|13154.1|13169.5|13154.5|13169.1|13154.1|0
1649431290000|2022-04-08 15:21:30|13168.6|13153.6|13167.6|13152.6|13168.6|13153.6|13167.6|13152.6|4
1649431300000|2022-04-08 15:21:40|13168.3|13153.3|13168.3|13153.3|13168.3|13153.3|13168.3|13153.3|2
1649431310000|2022-04-08 15:21:50|13168.2|13153.2|13169.9|13154.9|13170.4|13155.4|13168.2|13153.2|44
1649431320000|2022-04-08 15:22:00|13169.3|13154.3|13168.9|13153.9|13169.3|13154.3|13168.9|13153.9|0
1649431330000|2022-04-08 15:22:10|13168.1|13153.1|13180.1|13165.1|13192.4|13177.4|13167.2|13152.2|70
1649431340000|2022-04-08 15:22:20|13179.7|13164.7|13179.7|13164.7|13179.7|13164.7|13179.7|13164.7|1
1649431350000|2022-04-08 15:22:30|13179.3|13164.3|13190.7|13175.7|13192.4|13177.4|13176.2|13161.2|16
1649431360000|2022-04-08 15:22:40|13190.8|13175.8|13192.9|13177.9|13195|13180|13190.8|13175.8|36
1649431370000|2022-04-08 15:22:50|13192|13177|13190|13175|13192|13177|13190|13175|5
1649431380000|2022-04-08 15:23:00|13190.3|13175.3|13190.3|13175.3|13190.3|13175.3|13189.8|13174.8|68
1649431400000|2022-04-08 15:23:20|13190|13175|13190.1|13175.1|13190.1|13175.1|13190|13175|11
1649431410000|2022-04-08 15:23:30|13189.6|13174.6|13197.2|13182.2|13197.6|13182.6|13189.6|13174.6|16
1649431420000|2022-04-08 15:23:40|13196.9|13181.9|13194|13179|13196.9|13181.9|13193.4|13178.4|1
1649431430000|2022-04-08 15:23:50|13194.5|13179.5|13194|13179|13194.5|13179.5|13194|13179|0
1649431440000|2022-04-08 15:24:00|13193.2|13178.2|13192.2|13177.2|13193.2|13178.2|13192.2|13177.2|6
1649431450000|2022-04-08 15:24:10|||||||||3
1649431460000|2022-04-08 15:24:20|||||||||1
1649431470000|2022-04-08 15:24:30|13192.8|13177.8|13192.4|13177.4|13192.8|13177.8|13192.4|13177.4|4
1649431480000|2022-04-08 15:24:40|13193.6|13178.6|13198.3|13183.3|13198.6|13183.6|13193.1|13178.1|3
1649431490000|2022-04-08 15:24:50|13198.6|13183.6|13198.1|13183.1|13198.6|13183.6|13196.6|13181.6|0
1649431500000|2022-04-08 15:25:00|13199.1|13184.1|13199.9|13184.9|13200.1|13185.1|13197.1|13182.1|2
1649431510000|2022-04-08 15:25:10|13195.3|13180.3|13199|13184|13202.3|13187.3|13195.3|13180.3|10
1649431520000|2022-04-08 15:25:20|13198.4|13183.4|13197.8|13182.8|13198.4|13183.4|13197.4|13182.4|1
1649431530000|2022-04-08 15:25:30|13197.4|13182.4|13202.9|13187.9|13202.9|13187.9|13196.3|13181.3|5
1649431540000|2022-04-08 15:25:40|13202.7|13187.7|13199.4|13184.4|13202.7|13187.7|13198.9|13183.9|0
1649431550000|2022-04-08 15:25:50|13202.4|13187.4|13205.2|13190.2|13205.2|13190.2|13202.4|13187.4|2
1649431560000|2022-04-08 15:26:00|13201.8|13186.8|13198.3|13183.3|13201.8|13186.8|13196.8|13181.8|5
1649431570000|2022-04-08 15:26:10|13198.2|13183.2|13199.4|13184.4|13202.2|13187.2|13196.2|13181.2|4
1649431580000|2022-04-08 15:26:20|13200.1|13185.1|13198.3|13183.3|13200.1|13185.1|13197.8|13182.8|5
1649431590000|2022-04-08 15:26:30|13196.3|13181.3|13198.7|13183.7|13198.7|13183.7|13196.3|13181.3|11
1649431600000|2022-04-08 15:26:40|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|13198.2|13183.2|0
1649431610000|2022-04-08 15:26:50|13198.3|13183.3|13198.3|13183.3|13198.3|13183.3|13197.8|13182.8|0
1649431620000|2022-04-08 15:27:00|13198.2|13183.2|13207.8|13192.8|13207.8|13192.8|13198.2|13183.2|8
1649431630000|2022-04-08 15:27:10|||||||||1
1649431640000|2022-04-08 15:27:20|13207.3|13192.3|13207.3|13192.3|13207.3|13192.3|13207.3|13192.3|4
1649431650000|2022-04-08 15:27:30|13205.4|13190.4|13207.6|13192.6|13207.6|13192.6|13205.4|13190.4|14
1649431660000|2022-04-08 15:27:40|13212.6|13197.6|13213.1|13198.1|13213.6|13198.6|13212.6|13197.6|5
1649431670000|2022-04-08 15:27:50|13212.9|13197.9|13211.2|13196.2|13212.9|13197.9|13210.1|13195.1|0
1649431680000|2022-04-08 15:28:00|13210.1|13195.1|13210.5|13195.5|13210.5|13195.5|13210.1|13195.1|4
1649431690000|2022-04-08 15:28:10|13207.9|13192.9|13206.5|13191.5|13207.9|13192.9|13206.5|13191.5|2
1649431710000|2022-04-08 15:28:30|13211.9|13196.9|13211.9|13196.9|13211.9|13196.9|13211.9|13196.9|22
1649431720000|2022-04-08 15:28:40|13210.5|13195.5|13209.9|13194.9|13210.5|13195.5|13209|13194|0
1649431730000|2022-04-08 15:28:50|||||||||2
1649431740000|2022-04-08 15:29:00|13207.9|13192.9|13206.5|13191.5|13207.9|13192.9|13206.5|13191.5|3
1649431750000|2022-04-08 15:29:10|13205.9|13190.9|13208.2|13193.2|13208.3|13193.3|13205.9|13190.9|3
1649431770000|2022-04-08 15:29:30|||||||||4
1649431780000|2022-04-08 15:29:40|13208.6|13193.6|13211.7|13196.7|13211.7|13196.7|13208.6|13193.6|22
1649431790000|2022-04-08 15:29:50|13217.3|13202.3|13216.3|13201.3|13217.3|13202.3|13216.3|13201.3|2
1649431800000|2022-04-08 15:30:00|13216.4|13201.4|13216.3|13201.3|13217.2|13202.2|13216.3|13201.3|3
1649431810000|2022-04-08 15:30:10|13215.8|13200.8|13213.8|13198.8|13215.9|13200.9|13211.3|13196.3|1
1649431820000|2022-04-08 15:30:20|13215.7|13200.7|13222.8|13207.8|13222.8|13207.8|13215.7|13200.7|11
1649431830000|2022-04-08 15:30:30|13222.4|13207.4|13222.8|13207.8|13222.8|13207.8|13218.2|13203.2|3
1649431840000|2022-04-08 15:30:40|||||||||1
1649431850000|2022-04-08 15:30:50|13220.3|13205.3|13222.8|13207.8|13222.8|13207.8|13220.3|13205.3|2
1649431860000|2022-04-08 15:31:00|13222.3|13207.3|13222.3|13207.3|13222.3|13207.3|13222.3|13207.3|3
1649431870000|2022-04-08 15:31:10|13217.8|13202.8|13227.4|13212.4|13227.4|13212.4|13217.8|13202.8|7
1649431880000|2022-04-08 15:31:20|13227.8|13212.8|13231.8|13216.8|13234.3|13219.3|13227.8|13212.8|3
1649431890000|2022-04-08 15:31:30|13232.2|13217.2|13235.3|13220.3|13235.3|13220.3|13232.2|13217.2|5
1649431900000|2022-04-08 15:31:40|13235.2|13220.2|13235|13220|13235.2|13220.2|13234.9|13219.9|13
1649431910000|2022-04-08 15:31:50|13235.1|13220.1|13231|13216|13235.5|13220.5|13230|13215|1
1649431920000|2022-04-08 15:32:00|13231.4|13216.4|13230|13215|13231.4|13216.4|13230|13215|4
1649431930000|2022-04-08 15:32:10|13230.9|13215.9|13227.5|13212.5|13230.9|13215.9|13224|13209|3
1649431940000|2022-04-08 15:32:20|13227.6|13212.6|13227.9|13212.9|13228|13213|13227.6|13212.6|0
1649431950000|2022-04-08 15:32:30|13227|13212|13227.4|13212.4|13227.4|13212.4|13227|13212|2
1649431960000|2022-04-08 15:32:40|13226.9|13211.9|13227|13212|13227.1|13212.1|13226.5|13211.5|0
1649431970000|2022-04-08 15:32:50|13226.5|13211.5|13224.5|13209.5|13226.5|13211.5|13224.5|13209.5|0
1649431980000|2022-04-08 15:33:00|13220.5|13205.5|13224.5|13209.5|13224.8|13209.8|13220.5|13205.5|6
1649431990000|2022-04-08 15:33:10|13229.6|13214.6|13228.6|13213.6|13229.6|13214.6|13228.1|13213.1|10
1649432000000|2022-04-08 15:33:20|13228.1|13213.1|13227.1|13212.1|13228.1|13213.1|13227.1|13212.1|2
1649432010000|2022-04-08 15:33:30|13226.5|13211.5|13223|13208|13226.5|13211.5|13223|13208|5
1649432020000|2022-04-08 15:33:40|13226|13211|13223.6|13208.6|13227.6|13212.6|13223.6|13208.6|7
1649432040000|2022-04-08 15:34:00|13224.3|13209.3|13224.6|13209.6|13227.6|13212.6|13224.3|13209.3|11
1649432060000|2022-04-08 15:34:20|13224.4|13209.4|13223.4|13208.4|13224.4|13209.4|13223.4|13208.4|5
1649432070000|2022-04-08 15:34:30|13222.8|13207.8|13223.9|13208.9|13224.4|13209.4|13222.8|13207.8|4
1649432100000|2022-04-08 15:35:00|13223.4|13208.4|13218.3|13203.3|13223.4|13208.4|13218.3|13203.3|7
1649432110000|2022-04-08 15:35:10|13218|13203|13218|13203|13218|13203|13218|13203|20
1649432120000|2022-04-08 15:35:20|13217.8|13202.8|13217.3|13202.3|13217.8|13202.8|13217.3|13202.3|3
1649432130000|2022-04-08 15:35:30|||||||||4
1649432140000|2022-04-08 15:35:40|13217.5|13202.5|13217.3|13202.3|13217.9|13202.9|13217.3|13202.3|0
1649432160000|2022-04-08 15:36:00|||||||||6
1649432170000|2022-04-08 15:36:10|13217.2|13202.2|13218.4|13203.4|13218.4|13203.4|13217.2|13202.2|1
1649432180000|2022-04-08 15:36:20|13217.7|13202.7|13217.9|13202.9|13217.9|13202.9|13217.3|13202.3|2
1649432190000|2022-04-08 15:36:30|13220.9|13205.9|13225.2|13210.2|13225.3|13210.3|13220.9|13205.9|6
1649432200000|2022-04-08 15:36:40|13224.8|13209.8|13229.3|13214.3|13229.7|13214.7|13224.8|13209.8|4
1649432210000|2022-04-08 15:36:50|13229.9|13214.9|13229.7|13214.7|13230.2|13215.2|13229.7|13214.7|23
1649432220000|2022-04-08 15:37:00|13229.1|13214.1|13221.6|13206.6|13229.1|13214.1|13221.1|13206.1|2
1649432240000|2022-04-08 15:37:20|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|13221.1|13206.1|0
1649432250000|2022-04-08 15:37:30|||||||||6
1649432260000|2022-04-08 15:37:40|13220.7|13205.7|13221|13206|13221|13206|13220.7|13205.7|27
1649432270000|2022-04-08 15:37:50|13221.6|13206.6|13221|13206|13221.7|13206.7|13221|13206|1
1649432280000|2022-04-08 15:38:00|13220.5|13205.5|13219.5|13204.5|13220.5|13205.5|13219.5|13204.5|4
1649432290000|2022-04-08 15:38:10|||||||||1
1649432300000|2022-04-08 15:38:20|||||||||36
1649432310000|2022-04-08 15:38:30|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|13224.8|13209.8|3
1649432320000|2022-04-08 15:38:40|13224.4|13209.4|13221.8|13206.8|13224.4|13209.4|13221.8|13206.8|2
1649432330000|2022-04-08 15:38:50|13221.3|13206.3|13220.8|13205.8|13221.3|13206.3|13220|13205|2
1649432340000|2022-04-08 15:39:00|13219.8|13204.8|13221.8|13206.8|13221.8|13206.8|13218.3|13203.3|14
1649432350000|2022-04-08 15:39:10|||||||||2
1649432360000|2022-04-08 15:39:20|13222.9|13207.9|13222.3|13207.3|13222.9|13207.9|13221.8|13206.8|50
1649432370000|2022-04-08 15:39:30|13221.7|13206.7|13226.9|13211.9|13226.9|13211.9|13221.7|13206.7|5
1649432380000|2022-04-08 15:39:40|13226.5|13211.5|13225|13210|13227|13212|13225|13210|2
1649432390000|2022-04-08 15:39:50|13225.1|13210.1|13227.1|13212.1|13227.1|13212.1|13225.1|13210.1|5
1649432400000|2022-04-08 15:40:00|13227.9|13212.9|13226.4|13211.4|13227.9|13212.9|13226.4|13211.4|2
1649432410000|2022-04-08 15:40:10|13226|13211|13223.5|13208.5|13226|13211|13221.9|13206.9|1
1649432420000|2022-04-08 15:40:20|13223|13208|13221|13206|13223|13208|13221|13206|1
1649432430000|2022-04-08 15:40:30|13222.5|13207.5|13222.5|13207.5|13222.5|13207.5|13222.5|13207.5|2
1649432440000|2022-04-08 15:40:40|||||||||2
1649432460000|2022-04-08 15:41:00|13223|13208|13233.7|13218.7|13235.5|13220.5|13223|13208|13
1649432470000|2022-04-08 15:41:10|13234.4|13219.4|13234.9|13219.9|13234.9|13219.9|13234.4|13219.4|0
1649432480000|2022-04-08 15:41:20|13234.4|13219.4|13233.9|13218.9|13234.4|13219.4|13233.9|13218.9|0
1649432490000|2022-04-08 15:41:30|13233.2|13218.2|13235.9|13220.9|13235.9|13220.9|13233.2|13218.2|2
1649432500000|2022-04-08 15:41:40|13234.8|13219.8|13232.8|13217.8|13234.8|13219.8|13231.8|13216.8|4
1649432510000|2022-04-08 15:41:50|13232.7|13217.7|13232.8|13217.8|13232.8|13217.8|13232.7|13217.7|0
1649432520000|2022-04-08 15:42:00|13232.6|13217.6|13232.4|13217.4|13232.6|13217.6|13232.3|13217.3|3
1649432530000|2022-04-08 15:42:10|13231.9|13216.9|13228.1|13213.1|13233.3|13218.3|13228.1|13213.1|6
1649432540000|2022-04-08 15:42:20|13229.9|13214.9|13231.4|13216.4|13231.4|13216.4|13229.9|13214.9|0
1649432550000|2022-04-08 15:42:30|13231.9|13216.9|13231.6|13216.6|13231.9|13216.9|13231.3|13216.3|2
1649432560000|2022-04-08 15:42:40|||||||||1
1649432570000|2022-04-08 15:42:50|||||||||1
1649432580000|2022-04-08 15:43:00|13231.5|13216.5|13228.5|13213.5|13231.5|13216.5|13228.4|13213.4|2
1649432590000|2022-04-08 15:43:10|13229.3|13214.3|13230.1|13215.1|13231.1|13216.1|13227.1|13212.1|8
1649432600000|2022-04-08 15:43:20|13229.8|13214.8|13228.1|13213.1|13229.8|13214.8|13227.5|13212.5|1
1649432610000|2022-04-08 15:43:30|13227.6|13212.6|13226.6|13211.6|13227.6|13212.6|13226.6|13211.6|4
1649432620000|2022-04-08 15:43:40|13227.6|13212.6|13222.1|13207.1|13227.6|13212.6|13222|13207|3
1649432630000|2022-04-08 15:43:50|13222.3|13207.3|13222.8|13207.8|13222.8|13207.8|13222.3|13207.3|0
1649432640000|2022-04-08 15:44:00|13223.1|13208.1|13224.6|13209.6|13224.6|13209.6|13223.1|13208.1|2
1649432650000|2022-04-08 15:44:10|13227.3|13212.3|13229.1|13214.1|13229.1|13214.1|13227.3|13212.3|7
1649432660000|2022-04-08 15:44:20|||||||||3
1649432670000|2022-04-08 15:44:30|13226|13211|13226|13211|13226|13211|13224|13209|3
1649432680000|2022-04-08 15:44:40|||||||||1
1649432690000|2022-04-08 15:44:50|13224|13209|13223.6|13208.6|13224|13209|13223|13208|2
1649432700000|2022-04-08 15:45:00|13223.3|13208.3|13219.6|13204.6|13223.3|13208.3|13219|13204|6
1649432710000|2022-04-08 15:45:10|13219.8|13204.8|13218.5|13203.5|13220.1|13205.1|13218.5|13203.5|2
1649432720000|2022-04-08 15:45:20|13219.1|13204.1|13218|13203|13219.1|13204.1|13218|13203|1
1649432730000|2022-04-08 15:45:30|13218.1|13203.1|13219.6|13204.6|13219.6|13204.6|13218.1|13203.1|1
1649432740000|2022-04-08 15:45:40|13219.5|13204.5|13219|13204|13219.5|13204.5|13218.9|13203.9|29
1649432750000|2022-04-08 15:45:50|13219.1|13204.1|13218.6|13203.6|13219.1|13204.1|13218.6|13203.6|1
1649432760000|2022-04-08 15:46:00|13218|13203|13219.5|13204.5|13221.5|13206.5|13218|13203|1
1649432770000|2022-04-08 15:46:10|13220|13205|13220.1|13205.1|13220.1|13205.1|13220|13205|5
1649432780000|2022-04-08 15:46:20|13220|13205|13223.9|13208.9|13225.2|13210.2|13220|13205|53
1649432790000|2022-04-08 15:46:30|13222.9|13207.9|13219.6|13204.6|13222.9|13207.9|13218.6|13203.6|35
1649432800000|2022-04-08 15:46:40|||||||||2
1649432810000|2022-04-08 15:46:50|13221.6|13206.6|13224.6|13209.6|13224.6|13209.6|13220|13205|53
1649432820000|2022-04-08 15:47:00|13222.6|13207.6|13219.9|13204.9|13222.6|13207.6|13219.9|13204.9|24
1649432830000|2022-04-08 15:47:10|||||||||4
1649432840000|2022-04-08 15:47:20|||||||||13
1649432850000|2022-04-08 15:47:30|13219.5|13204.5|13219.3|13204.3|13219.5|13204.5|13219.3|13204.3|10
1649432860000|2022-04-08 15:47:40|13219.5|13204.5|13219.4|13204.4|13219.5|13204.5|13219.4|13204.4|24
1649432870000|2022-04-08 15:47:50|13219.5|13204.5|13223.6|13208.6|13223.6|13208.6|13219.5|13204.5|58
1649432880000|2022-04-08 15:48:00|13224.4|13209.4|13223.7|13208.7|13224.4|13209.4|13222.6|13207.6|2
1649432890000|2022-04-08 15:48:10|13220.5|13205.5|13219.4|13204.4|13220.5|13205.5|13219.4|13204.4|1
1649432920000|2022-04-08 15:48:40|13219.1|13204.1|13219.2|13204.2|13219.2|13204.2|13219.1|13204.1|2
1649432930000|2022-04-08 15:48:50|13219|13204|13222.4|13207.4|13222.4|13207.4|13219|13204|6
1649432940000|2022-04-08 15:49:00|13222|13207|13222|13207|13222|13207|13222|13207|1
1649432950000|2022-04-08 15:49:10|||||||||2
1649432960000|2022-04-08 15:49:20|13222.2|13207.2|13223|13208|13223|13208|13222.2|13207.2|1
1649432970000|2022-04-08 15:49:30|13224.2|13209.2|13224|13209|13224.6|13209.6|13224|13209|7
1649432980000|2022-04-08 15:49:40|13223.6|13208.6|13228.3|13213.3|13228.4|13213.4|13223.4|13208.4|22
1649432990000|2022-04-08 15:49:50|13226.9|13211.9|13223.3|13208.3|13226.9|13211.9|13223.3|13208.3|1
1649433000000|2022-04-08 15:50:00|13223.2|13208.2|13226.7|13211.7|13228.3|13213.3|13222.8|13207.8|3
1649433010000|2022-04-08 15:50:10|13226.3|13211.3|13226.8|13211.8|13226.8|13211.8|13225.7|13210.7|4
1649433020000|2022-04-08 15:50:20|13225.2|13210.2|13226.7|13211.7|13226.8|13211.8|13225.2|13210.2|0
1649433030000|2022-04-08 15:50:30|13226.8|13211.8|13228.7|13213.7|13230.7|13215.7|13226.8|13211.8|6
1649433040000|2022-04-08 15:50:40|13229.2|13214.2|13229.8|13214.8|13229.8|13214.8|13228.7|13213.7|3
1649433050000|2022-04-08 15:50:50|13228.7|13213.7|13228.7|13213.7|13229.2|13214.2|13228.7|13213.7|0
1649433060000|2022-04-08 15:51:00|13229.2|13214.2|13228.7|13213.7|13229.2|13214.2|13228.7|13213.7|0
1649433070000|2022-04-08 15:51:10|||||||||3
1649433090000|2022-04-08 15:51:30|13228.3|13213.3|13228.9|13213.9|13228.9|13213.9|13227.2|13212.2|17
1649433100000|2022-04-08 15:51:40|13228.8|13213.8|13228.4|13213.4|13228.9|13213.9|13228.4|13213.4|2
1649433110000|2022-04-08 15:51:50|13229.1|13214.1|13228.4|13213.4|13229.1|13214.1|13228.4|13213.4|10
1649433120000|2022-04-08 15:52:00|13228.3|13213.3|13227.9|13212.9|13228.3|13213.3|13227.9|13212.9|0
1649433130000|2022-04-08 15:52:10|||||||||3
1649433140000|2022-04-08 15:52:20|13226.6|13211.6|13226.6|13211.6|13226.6|13211.6|13226.6|13211.6|1
1649433150000|2022-04-08 15:52:30|13226.4|13211.4|13221.6|13206.6|13226.4|13211.4|13221.6|13206.6|4
1649433160000|2022-04-08 15:52:40|13220.7|13205.7|13218.1|13203.1|13220.7|13205.7|13218.1|13203.1|2
1649433170000|2022-04-08 15:52:50|13217.9|13202.9|13217.7|13202.7|13217.9|13202.9|13217.5|13202.5|2
1649433190000|2022-04-08 15:53:10|||||||||5
1649433200000|2022-04-08 15:53:20|13220.7|13205.7|13221.8|13206.8|13221.8|13206.8|13220.7|13205.7|17
1649433210000|2022-04-08 15:53:30|||||||||1
1649433220000|2022-04-08 15:53:40|13221.4|13206.4|13221.4|13206.4|13221.4|13206.4|13221.4|13206.4|2
1649433230000|2022-04-08 15:53:50|13220.9|13205.9|13221.4|13206.4|13221.4|13206.4|13220.9|13205.9|0
1649433240000|2022-04-08 15:54:00|13221.3|13206.3|13221.4|13206.4|13221.4|13206.4|13220.9|13205.9|0
1649433250000|2022-04-08 15:54:10|13221|13206|13221|13206|13221|13206|13220.5|13205.5|8
1649433260000|2022-04-08 15:54:20|13221.1|13206.1|13220.7|13205.7|13221.1|13206.1|13220.7|13205.7|5
1649433270000|2022-04-08 15:54:30|13220.3|13205.3|13220.2|13205.2|13220.3|13205.3|13220.2|13205.2|2
1649433280000|2022-04-08 15:54:40|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|13220.6|13205.6|3
1649433290000|2022-04-08 15:54:50|||||||||1
1649433300000|2022-04-08 15:55:00|13219.5|13204.5|13220.9|13205.9|13221|13206|13219.5|13204.5|1
1649433310000|2022-04-08 15:55:10|13220.5|13205.5|13218.9|13203.9|13220.8|13205.8|13218.4|13203.4|5
1649433320000|2022-04-08 15:55:20|13218.8|13203.8|13219.2|13204.2|13219.2|13204.2|13218.8|13203.8|2
1649433330000|2022-04-08 15:55:30|13216.9|13201.9|13216.4|13201.4|13216.9|13201.9|13216.4|13201.4|2
1649433340000|2022-04-08 15:55:40|13216.8|13201.8|13219.1|13204.1|13219.1|13204.1|13216|13201|10
1649433350000|2022-04-08 15:55:50|13219|13204|13219.2|13204.2|13219.2|13204.2|13218.6|13203.6|4
1649433370000|2022-04-08 15:56:10|||||||||1
1649433380000|2022-04-08 15:56:20|13219.1|13204.1|13219.1|13204.1|13219.1|13204.1|13219.1|13204.1|0
1649433390000|2022-04-08 15:56:30|13218.3|13203.3|13226.2|13211.2|13226.2|13211.2|13218.3|13203.3|10
1649433400000|2022-04-08 15:56:40|13226.3|13211.3|13227.2|13212.2|13227.2|13212.2|13226.3|13211.3|1
1649433410000|2022-04-08 15:56:50|13224.3|13209.3|13225.2|13210.2|13227.2|13212.2|13224.3|13209.3|1
1649433420000|2022-04-08 15:57:00|13225.3|13210.3|13225.2|13210.2|13226.7|13211.7|13225.2|13210.2|7
1649433430000|2022-04-08 15:57:10|13225.6|13210.6|13224.4|13209.4|13225.6|13210.6|13224.4|13209.4|12
1649433440000|2022-04-08 15:57:20|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|13225.2|13210.2|13
1649433450000|2022-04-08 15:57:30|13225.6|13210.6|13225.6|13210.6|13225.7|13210.7|13225.3|13210.3|4
1649433460000|2022-04-08 15:57:40|13225.7|13210.7|13225.3|13210.3|13225.7|13210.7|13225.3|13210.3|3
1649433470000|2022-04-08 15:57:50|13230.3|13215.3|13228.8|13213.8|13230.3|13215.3|13228.3|13213.3|10
1649433480000|2022-04-08 15:58:00|13228.3|13213.3|13229.6|13214.6|13229.7|13214.7|13228.3|13213.3|5
1649433490000|2022-04-08 15:58:10|13230.7|13215.7|13229.7|13214.7|13236.6|13221.6|13229.7|13214.7|18
1649433500000|2022-04-08 15:58:20|13229|13214|13231.5|13216.5|13231.5|13216.5|13229|13214|8
1649433510000|2022-04-08 15:58:30|13231.8|13216.8|13231.8|13216.8|13231.8|13216.8|13231.8|13216.8|2
1649433520000|2022-04-08 15:58:40|13231.3|13216.3|13223.3|13208.3|13231.3|13216.3|13223.3|13208.3|5
1649433530000|2022-04-08 15:58:50|13227.1|13212.1|13227.6|13212.6|13227.6|13212.6|13225|13210|0
1649433540000|2022-04-08 15:59:00|13227.5|13212.5|13225.8|13210.8|13227.5|13212.5|13221.5|13206.5|2
1649433550000|2022-04-08 15:59:10|13226.1|13211.1|13228.2|13213.2|13229|13214|13224.5|13209.5|9
1649433560000|2022-04-08 15:59:20|13227.7|13212.7|13226.2|13211.2|13227.7|13212.7|13226.2|13211.2|3
1649433570000|2022-04-08 15:59:30|13225.8|13210.8|13227.8|13212.8|13228.3|13213.3|13224.3|13209.3|21
1649433580000|2022-04-08 15:59:40|13227.1|13212.1|13222.8|13207.8|13227.1|13212.1|13222.8|13207.8|80
1649433590000|2022-04-08 15:59:50|13223.2|13208.2|13223.2|13208.2|13223.2|13208.2|13223.2|13208.2|5
1649433600000|2022-04-08 16:00:00|13222.8|13207.8|13225.8|13210.8|13225.8|13210.8|13222.8|13207.8|9
1649433610000|2022-04-08 16:00:10|13225.4|13210.4|13241.7|13204.2|13241.7|13221.6|13225.4|13204.2|12
1649433620000|2022-04-08 16:00:20|13234.5|13209.5|13234.5|13209.5|13234.5|13209.5|13234.5|13209.5|0
1649433630000|2022-04-08 16:00:30|13232.2|13207.2|13224.1|13209.1|13232.2|13217.2|13224.1|13207.1|2
1649433640000|2022-04-08 16:00:40|13223.7|13208.7|13210.6|13195.6|13223.7|13208.7|13207.5|13192.5|10
1649433650000|2022-04-08 16:00:50|13210.1|13195.1|13210.4|13195.4|13210.4|13195.4|13207.6|13192.6|18
1649433660000|2022-04-08 16:01:00|13210.5|13195.5|13211.9|13196.9|13212.3|13197.3|13210.4|13195.4|22
1649433670000|2022-04-08 16:01:10|13211.5|13196.5|13212.9|13197.9|13212.9|13197.9|13211.5|13196.5|4
1649433680000|2022-04-08 16:01:20|13187.2|13172.2|13183.1|13158.1|13187.2|13172.2|13175.6|13157.9|39
1649433690000|2022-04-08 16:01:30|13183.4|13158.4|13183|13168|13183.4|13168|13178.6|13157.9|3
1649433700000|2022-04-08 16:01:40|13183.5|13168.5|13184|13169|13190.9|13175.9|13183.5|13168.5|5
1649433710000|2022-04-08 16:01:50|13183.9|13168.9|13182|13167|13183.9|13168.9|13173.3|13158.3|9
1649433720000|2022-04-08 16:02:00|13181.5|13166.5|13162.1|13147.1|13187.1|13172.1|13162.1|13147.1|21
1649433730000|2022-04-08 16:02:10|13162.6|13147.6|13159.2|13144.2|13166.9|13150.4|13159.2|13141.6|2
1649433740000|2022-04-08 16:02:20|13159.9|13144.9|13169.7|13144.7|13169.7|13147.2|13159.7|13142.4|11
1649433750000|2022-04-08 16:02:30|13169.3|13144.3|13159.4|13144.4|13169.3|13147.4|13158.9|13143.9|0
1649433760000|2022-04-08 16:02:40|13158.9|13143.9|13157.1|13142.1|13158.9|13143.9|13151.9|13136.9|8
1649433770000|2022-04-08 16:02:50|13157.4|13142.4|13158.9|13133.9|13158.9|13142.4|13157.1|13133.9|4
1649433780000|2022-04-08 16:03:00|13159.3|13134.3|13152.7|13137.7|13159.8|13138.4|13152.7|13134.3|4
1649433790000|2022-04-08 16:03:10|13152.9|13137.9|13161.4|13136.4|13161.5|13140.2|13152.9|13135.7|12
1649433800000|2022-04-08 16:03:20|13160.6|13135.6|13155.3|13140.3|13162.8|13140.6|13155.3|13135.6|10
1649433810000|2022-04-08 16:03:30|13153.8|13138.8|13153.3|13138.3|13153.8|13138.8|13153.3|13138.3|0
1649433820000|2022-04-08 16:03:40|13153.1|13138.1|13151.8|13136.8|13155|13140|13151.8|13136.8|3
1649433830000|2022-04-08 16:03:50|13151.3|13136.3|13151.8|13136.8|13151.8|13136.8|13151.3|13136.3|1
1649433840000|2022-04-08 16:04:00|13151.9|13136.9|13153.8|13138.8|13154.3|13139.3|13151.9|13136.9|13
1649433850000|2022-04-08 16:04:10|||||||||5
1649433860000|2022-04-08 16:04:20|13154|13139|13154|13139|13154|13139|13154|13139|0
1649433870000|2022-04-08 16:04:30|13153.6|13138.6|13154.9|13139.9|13155.1|13140.1|13153.6|13138.6|5
1649433880000|2022-04-08 16:04:40|13155.4|13140.4|13154.9|13139.9|13155.4|13140.4|13154.9|13139.9|1
1649433890000|2022-04-08 16:04:50|13152.2|13137.2|13155|13140|13155.1|13140.1|13152.2|13137.2|3
1649433900000|2022-04-08 16:05:00|13155.1|13140.1|13154.1|13139.1|13155.1|13140.1|13154.1|13139.1|0
1649433910000|2022-04-08 16:05:10|13154.2|13139.2|13154.2|13139.2|13154.2|13139.2|13154.2|13139.2|2
1649433920000|2022-04-08 16:05:20|13154.1|13139.1|13154.6|13139.6|13154.6|13139.6|13154.1|13139.1|1
1649433930000|2022-04-08 16:05:30|13154.1|13139.1|13154.1|13139.1|13154.1|13139.1|13154|13139|0
1649433940000|2022-04-08 16:05:40|13154|13139|13153.6|13138.6|13154.5|13139.5|13151.2|13136.2|3
1649433950000|2022-04-08 16:05:50|13153.5|13138.5|13153.1|13138.1|13153.5|13138.5|13152.6|13137.6|5
1649433960000|2022-04-08 16:06:00|13153.2|13138.2|13151.5|13136.5|13153.5|13138.5|13151.5|13136.5|2
1649433970000|2022-04-08 16:06:10|13152.1|13137.1|13152.7|13137.7|13152.7|13137.7|13152.1|13137.1|4
1649433980000|2022-04-08 16:06:20|||||||||1
1649433990000|2022-04-08 16:06:30|13153.1|13138.1|13154.7|13139.7|13154.7|13139.7|13153.1|13138.1|7
1649434000000|2022-04-08 16:06:40|13154.4|13139.4|13154.4|13139.4|13154.4|13139.4|13154.4|13139.4|4
1649434010000|2022-04-08 16:06:50|||||||||2
1649434020000|2022-04-08 16:07:00|13155.6|13140.6|13159.9|13144.9|13159.9|13144.9|13155.6|13140.6|21
1649434030000|2022-04-08 16:07:10|13160.4|13145.4|13159.3|13144.3|13160.4|13145.4|13159.3|13144.3|1
1649434040000|2022-04-08 16:07:20|||||||||1
1649434050000|2022-04-08 16:07:30|13159.8|13144.8|13160.6|13145.6|13160.6|13145.6|13159.8|13144.8|1
1649434060000|2022-04-08 16:07:40|13160.3|13145.3|13164.1|13149.1|13164.1|13149.1|13160.3|13145.3|12
1649434070000|2022-04-08 16:07:50|13163.6|13148.6|13161.1|13146.1|13163.6|13148.6|13159.6|13144.6|3
1649434080000|2022-04-08 16:08:00|13161.6|13146.6|13161.6|13146.6|13161.7|13146.7|13161.1|13146.1|0
1649434090000|2022-04-08 16:08:10|13161.7|13146.7|13162.7|13147.7|13163.6|13148.6|13161.7|13146.7|3
1649434100000|2022-04-08 16:08:20|13162.6|13147.6|13162.6|13147.6|13162.6|13147.6|13162.1|13147.1|2
1649434110000|2022-04-08 16:08:30|13163.6|13148.6|13164.1|13149.1|13166.6|13151.6|13163.6|13148.6|1
1649434120000|2022-04-08 16:08:40|13165.6|13150.6|13165.1|13150.1|13166.6|13151.6|13163.6|13148.6|6
1649434130000|2022-04-08 16:08:50|13166.1|13151.1|13164.7|13149.7|13166.1|13151.1|13164.6|13149.6|1
1649434140000|2022-04-08 16:09:00|13164.5|13149.5|13167.1|13152.1|13167.1|13152.1|13164.5|13149.5|0
1649434150000|2022-04-08 16:09:10|13166.1|13151.1|13169.6|13154.6|13169.6|13154.6|13165.6|13150.6|2
1649434160000|2022-04-08 16:09:20|13169.1|13154.1|13167.4|13152.4|13169.1|13154.1|13167.2|13152.2|3
1649434170000|2022-04-08 16:09:30|13166.6|13151.6|13167.7|13152.7|13168.7|13153.7|13166.6|13151.6|2
1649434180000|2022-04-08 16:09:40|13167.6|13152.6|13167.2|13152.2|13167.6|13152.6|13167.1|13152.1|1
1649434190000|2022-04-08 16:09:50|13167.7|13152.7|13168.7|13153.7|13168.7|13153.7|13167.7|13152.7|3
1649434200000|2022-04-08 16:10:00|13169.2|13154.2|13170.7|13155.7|13170.7|13155.7|13168.6|13153.6|2
1649434210000|2022-04-08 16:10:10|||||||||2
1649434220000|2022-04-08 16:10:20|13164.7|13149.7|13161.4|13146.4|13166.9|13151.9|13161.4|13146.4|7
1649434230000|2022-04-08 16:10:30|13161.8|13146.8|13164|13149|13164|13149|13161.8|13146.8|1
1649434240000|2022-04-08 16:10:40|13163.9|13148.9|13161.4|13146.4|13164|13149|13160.9|13145.9|1
1649434250000|2022-04-08 16:10:50|13161.5|13146.5|13159.9|13144.9|13163|13148|13159.9|13144.9|2
1649434260000|2022-04-08 16:11:00|13160.5|13145.5|13160.5|13145.5|13161|13146|13160.5|13145.5|0
1649434270000|2022-04-08 16:11:10|13162.4|13147.4|13162.4|13147.4|13162.4|13147.4|13162.4|13147.4|3
1649434280000|2022-04-08 16:11:20|13162.2|13147.2|13161.4|13146.4|13162.2|13147.2|13160.4|13145.4|12
1649434300000|2022-04-08 16:11:40|13161.9|13146.9|13161.8|13146.8|13161.9|13146.9|13161.8|13146.8|0
1649434310000|2022-04-08 16:11:50|13161.2|13146.2|13161.4|13146.4|13161.4|13146.4|13160.2|13145.2|6
1649434320000|2022-04-08 16:12:00|13161.1|13146.1|13158.2|13143.2|13161.1|13146.1|13158.2|13143.2|15
1649434330000|2022-04-08 16:12:10|13157.7|13142.7|13157.4|13142.4|13158.2|13143.2|13157|13142|8
1649434340000|2022-04-08 16:12:20|13157.1|13142.1|13171.4|13156.4|13171.9|13156.9|13157.1|13142.1|29
1649434350000|2022-04-08 16:12:30|13171|13156|13175.1|13160.1|13175.2|13160.2|13169.4|13154.4|17
1649434360000|2022-04-08 16:12:40|13174.3|13159.3|13168.2|13153.2|13174.3|13159.3|13168.2|13153.2|2
1649434370000|2022-04-08 16:12:50|13168|13153|13166.1|13151.1|13168|13153|13166.1|13151.1|2
1649434380000|2022-04-08 16:13:00|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|13166.5|13151.5|0
1649434390000|2022-04-08 16:13:10|13166.1|13151.1|13166.6|13151.6|13166.6|13151.6|13166.1|13151.1|1
1649434400000|2022-04-08 16:13:20|||||||||2
1649434410000|2022-04-08 16:13:30|13166.7|13151.7|13167.2|13152.2|13167.2|13152.2|13166.7|13151.7|1
1649434420000|2022-04-08 16:13:40|13164.2|13149.2|13164.7|13149.7|13164.7|13149.7|13164.2|13149.2|4
1649434430000|2022-04-08 16:13:50|13164.6|13149.6|13165.1|13150.1|13165.1|13150.1|13164.6|13149.6|6
1649434440000|2022-04-08 16:14:00|13164.7|13149.7|13169.1|13154.1|13169.1|13154.1|13164.7|13149.7|5
1649434450000|2022-04-08 16:14:10|13169|13154|13169.7|13154.7|13169.7|13154.7|13167.8|13152.8|7
1649434460000|2022-04-08 16:14:20|13169.3|13154.3|13168.6|13153.6|13169.3|13154.3|13168.6|13153.6|4
1649434470000|2022-04-08 16:14:30|13168.7|13153.7|13167|13152|13169.2|13154.2|13167|13152|6
1649434480000|2022-04-08 16:14:40|13166.8|13151.8|13166.7|13151.7|13166.8|13151.8|13166.7|13151.7|12
1649434490000|2022-04-08 16:14:50|13166.5|13151.5|13166.2|13151.2|13166.6|13151.6|13164.1|13149.1|5
1649434500000|2022-04-08 16:15:00|13166.1|13151.1|13165.4|13150.4|13166.2|13151.2|13164.6|13149.6|8
1649434510000|2022-04-08 16:15:10|13164.6|13149.6|13164.6|13149.6|13164.6|13149.6|13164.6|13149.6|0
1649434520000|2022-04-08 16:15:20|13164.7|13149.7|13164.6|13149.6|13164.7|13149.7|13164.6|13149.6|4
1649434530000|2022-04-08 16:15:30|13164.4|13149.4|13163.6|13148.6|13164.4|13149.4|13163.6|13148.6|1
1649434540000|2022-04-08 16:15:40|13161.5|13146.5|13160.6|13145.6|13161.5|13146.5|13160.6|13145.6|1
1649434550000|2022-04-08 16:15:50|13161.6|13146.6|13162|13147|13162.1|13147.1|13161.6|13146.6|9
1649434560000|2022-04-08 16:16:00|13161.8|13146.8|13161.8|13146.8|13161.8|13146.8|13161.4|13146.4|7
1649434570000|2022-04-08 16:16:10|13162.2|13147.2|13170.9|13155.9|13170.9|13155.9|13162.2|13147.2|30
1649434580000|2022-04-08 16:16:20|13171|13156|13176.9|13161.9|13177.9|13162.9|13171|13156|3
1649434590000|2022-04-08 16:16:30|13177|13162|13176.9|13161.9|13177|13162|13176.9|13161.9|0
1649434600000|2022-04-08 16:16:40|13176.5|13161.5|13176.5|13161.5|13176.5|13161.5|13176.5|13161.5|8
1649434610000|2022-04-08 16:16:50|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|13175.9|13160.9|2
1649434620000|2022-04-08 16:17:00|13175.7|13160.7|13183|13168|13183.5|13168.5|13175.7|13160.7|12
1649434630000|2022-04-08 16:17:10|13182.9|13167.9|13179|13164|13182.9|13167.9|13179|13164|1
1649434640000|2022-04-08 16:17:20|||||||||2
1649434650000|2022-04-08 16:17:30|13179.2|13164.2|13172.1|13157.1|13179.2|13164.2|13172.1|13157.1|10
1649434660000|2022-04-08 16:17:40|13171.9|13156.9|13171|13156|13171.9|13156.9|13170.4|13155.4|10
1649434670000|2022-04-08 16:17:50|13171.1|13156.1|13172.9|13157.9|13176|13161|13171.1|13156.1|4
1649434680000|2022-04-08 16:18:00|13173|13158|13170.9|13155.9|13173|13158|13170.9|13155.9|1
1649434700000|2022-04-08 16:18:20|||||||||1
1649434710000|2022-04-08 16:18:30|13171|13156|13170.8|13155.8|13171.8|13156.8|13170.8|13155.8|16
1649434720000|2022-04-08 16:18:40|13171.8|13156.8|13171.8|13156.8|13171.8|13156.8|13171.8|13156.8|3
1649434730000|2022-04-08 16:18:50|13170.6|13155.6|13167|13152|13170.6|13155.6|13167|13152|4
1649434740000|2022-04-08 16:19:00|13166.5|13151.5|13170.8|13155.8|13172.3|13157.3|13166.4|13151.4|2
1649434750000|2022-04-08 16:19:10|13170.9|13155.9|13169|13154|13171.3|13156.3|13169|13154|9
1649434760000|2022-04-08 16:19:20|13169.5|13154.5|13170|13155|13171.4|13156.4|13169.5|13154.5|0
1649434770000|2022-04-08 16:19:30|13170.5|13155.5|13174.9|13159.9|13175|13160|13170.5|13155.5|4
1649434780000|2022-04-08 16:19:40|13174.4|13159.4|13192.8|13177.8|13193.2|13178.2|13174|13159|15
1649434790000|2022-04-08 16:19:50|13191.2|13176.2|13191.3|13176.3|13191.3|13176.3|13190.9|13175.9|0
1649434800000|2022-04-08 16:20:00|13191.2|13176.2|13187|13172|13191.2|13176.2|13186.9|13171.9|1
1649434810000|2022-04-08 16:20:10|13186|13171|13183.7|13168.7|13186|13171|13183.7|13168.7|0
1649434820000|2022-04-08 16:20:20|13182.5|13167.5|13182.3|13167.3|13182.5|13167.5|13182.3|13167.3|3
1649434830000|2022-04-08 16:20:30|13181.1|13166.1|13181.1|13166.1|13181.1|13166.1|13181.1|13166.1|1
1649434840000|2022-04-08 16:20:40|13181.8|13166.8|13181.1|13166.1|13183.8|13168.8|13181.1|13166.1|2
1649434850000|2022-04-08 16:20:50|13180|13165|13179.5|13164.5|13180.8|13165.8|13179.5|13164.5|2
1649434860000|2022-04-08 16:21:00|13177.6|13162.6|13175.3|13160.3|13177.9|13162.9|13175.3|13160.3|1
1649434870000|2022-04-08 16:21:10|13176.1|13161.1|13173.9|13158.9|13176.5|13161.5|13173.9|13158.9|2
1649434880000|2022-04-08 16:21:20|||||||||1
1649434890000|2022-04-08 16:21:30|13174.3|13159.3|13176|13161|13176|13161|13174.3|13159.3|0
1649434900000|2022-04-08 16:21:40|13178.9|13163.9|13177.9|13162.9|13181.4|13166.4|13177.9|13162.9|3
1649434910000|2022-04-08 16:21:50|13177.5|13162.5|13177.5|13162.5|13177.5|13162.5|13177.5|13162.5|5
1649434920000|2022-04-08 16:22:00|13175.6|13160.6|13174.7|13159.7|13175.6|13160.6|13174.7|13159.7|1
1649434930000|2022-04-08 16:22:10|13173.9|13158.9|13173.9|13158.9|13173.9|13158.9|13173.9|13158.9|1
1649434940000|2022-04-08 16:22:20|13174.1|13159.1|13174.4|13159.4|13174.9|13159.9|13174|13159|5
1649434950000|2022-04-08 16:22:30|13175.5|13160.5|13172|13157|13175.5|13160.5|13171.9|13156.9|0
1649434960000|2022-04-08 16:22:40|13172.4|13157.4|13172.4|13157.4|13172.4|13157.4|13172.4|13157.4|0
1649434970000|2022-04-08 16:22:50|13172|13157|13174|13159|13174|13159|13172|13157|3
1649434980000|2022-04-08 16:23:00|13174.4|13159.4|13168.7|13153.7|13174.4|13159.4|13168.7|13153.7|4
1649434990000|2022-04-08 16:23:10|13171.8|13156.8|13172.8|13157.8|13172.8|13157.8|13171.8|13156.8|1
1649435000000|2022-04-08 16:23:20|||||||||3
1649435010000|2022-04-08 16:23:30|13176.8|13161.8|13177.3|13162.3|13177.3|13162.3|13176.8|13161.8|7
1649435020000|2022-04-08 16:23:40|13177.1|13162.1|13173.2|13158.2|13177.1|13162.1|13173.2|13158.2|0
1649435040000|2022-04-08 16:24:00|13173.1|13158.1|13172.7|13157.7|13173.1|13158.1|13172.7|13157.7|2
1649435050000|2022-04-08 16:24:10|13172.2|13157.2|13163.7|13148.7|13172.2|13157.2|13163.3|13148.3|2
1649435060000|2022-04-08 16:24:20|13162.2|13147.2|13161|13146|13162.2|13147.2|13160.7|13145.7|0
1649435070000|2022-04-08 16:24:30|13160.8|13145.8|13161.2|13146.2|13161.2|13146.2|13160.8|13145.8|2
1649435080000|2022-04-08 16:24:40|13158.2|13143.2|13158.7|13143.7|13159.2|13144.2|13158.2|13143.2|3
1649435090000|2022-04-08 16:24:50|13157.1|13142.1|13157.1|13142.1|13157.1|13142.1|13157.1|13142.1|4
1649435100000|2022-04-08 16:25:00|13156.7|13141.7|13159.3|13144.3|13159.3|13144.3|13156.6|13141.6|5
1649435110000|2022-04-08 16:25:10|13160.8|13145.8|13164.7|13149.7|13164.7|13149.7|13160.8|13145.8|4
1649435130000|2022-04-08 16:25:30|13163.2|13148.2|13162.7|13147.7|13163.2|13148.2|13162.7|13147.7|5
1649435140000|2022-04-08 16:25:40|13163|13148|13162.2|13147.2|13164.2|13149.2|13161.1|13146.1|16
1649435150000|2022-04-08 16:25:50|13162.1|13147.1|13163.6|13148.6|13163.6|13148.6|13162.1|13147.1|1
1649435160000|2022-04-08 16:26:00|13164.6|13149.6|13164.6|13149.6|13164.6|13149.6|13164.6|13149.6|1
1649435170000|2022-04-08 16:26:10|13165.5|13150.5|13170.2|13155.2|13170.2|13155.2|13165.5|13150.5|10
1649435180000|2022-04-08 16:26:20|13169.7|13154.7|13168.7|13153.7|13169.7|13154.7|13168.7|13153.7|2
1649435190000|2022-04-08 16:26:30|13169.7|13154.7|13169.7|13154.7|13169.7|13154.7|13169.7|13154.7|2
1649435200000|2022-04-08 16:26:40|13170.8|13155.8|13167.2|13152.2|13170.8|13155.8|13167.2|13152.2|3
1649435210000|2022-04-08 16:26:50|13167.9|13152.9|13167.9|13152.9|13167.9|13152.9|13167.9|13152.9|1
1649435220000|2022-04-08 16:27:00|13170.2|13155.2|13168.9|13153.9|13170.3|13155.3|13168.9|13153.9|10
1649435230000|2022-04-08 16:27:10|13168.8|13153.8|13169.6|13154.6|13169.6|13154.6|13168.4|13153.4|2
1649435240000|2022-04-08 16:27:20|13170.2|13155.2|13171.5|13156.5|13171.5|13156.5|13170.2|13155.2|0
1649435250000|2022-04-08 16:27:30|13171.8|13156.8|13170.2|13155.2|13171.8|13156.8|13170|13155|6
1649435260000|2022-04-08 16:27:40|13168.7|13153.7|13167.7|13152.7|13168.7|13153.7|13167.7|13152.7|1
1649435270000|2022-04-08 16:27:50|13168.2|13153.2|13169.1|13154.1|13169.1|13154.1|13168.2|13153.2|1
1649435280000|2022-04-08 16:28:00|13168.2|13153.2|13165.7|13150.7|13168.2|13153.2|13165.7|13150.7|1
1649435300000|2022-04-08 16:28:20|13165.1|13150.1|13166.2|13151.2|13166.2|13151.2|13165.1|13150.1|3
1649435310000|2022-04-08 16:28:30|||||||||2
1649435320000|2022-04-08 16:28:40|13166.7|13151.7|13167.1|13152.1|13167.8|13152.8|13166.7|13151.7|3
1649435330000|2022-04-08 16:28:50|13165.8|13150.8|13165.8|13150.8|13165.8|13150.8|13165.8|13150.8|1
1649435340000|2022-04-08 16:29:00|13164.7|13149.7|13166.9|13151.9|13167.3|13152.3|13163.7|13148.7|5
1649435350000|2022-04-08 16:29:10|13167.3|13152.3|13166.7|13151.7|13167.3|13152.3|13166.7|13151.7|2
1649435360000|2022-04-08 16:29:20|13166.2|13151.2|13167.2|13152.2|13167.2|13152.2|13166.2|13151.2|2
1649435370000|2022-04-08 16:29:30|13168|13153|13171.3|13156.3|13171.3|13156.3|13168|13153|5
1649435380000|2022-04-08 16:29:40|13171.8|13156.8|13174.2|13159.2|13174.2|13159.2|13171.8|13156.8|5
1649435390000|2022-04-08 16:29:50|13172.8|13157.8|13172|13157|13172.8|13157.8|13172|13157|0
1649435400000|2022-04-08 16:30:00|13172.3|13157.3|13174.3|13159.3|13174.3|13159.3|13172.3|13157.3|14
1649435410000|2022-04-08 16:30:10|13174.8|13159.8|13185.2|13170.2|13186.7|13171.7|13174.8|13159.8|4
1649435420000|2022-04-08 16:30:20|13185.3|13170.3|13185.7|13170.7|13185.8|13170.8|13185.3|13170.3|1
1649435430000|2022-04-08 16:30:30|13186.4|13171.4|13186.8|13171.8|13186.8|13171.8|13186.4|13171.4|2
1649435440000|2022-04-08 16:30:40|13186.7|13171.7|13186.3|13171.3|13186.7|13171.7|13186.3|13171.3|1
1649435450000|2022-04-08 16:30:50|13186.1|13171.1|13183.8|13168.8|13186.1|13171.1|13183.3|13168.3|4
1649435460000|2022-04-08 16:31:00|13183.9|13168.9|13183.2|13168.2|13184.2|13169.2|13183.2|13168.2|2
1649435470000|2022-04-08 16:31:10|13183.3|13168.3|13183.8|13168.8|13183.8|13168.8|13183.3|13168.3|1
1649435480000|2022-04-08 16:31:20|13183.4|13168.4|13179.3|13164.3|13183.4|13168.4|13179.3|13164.3|5
1649435490000|2022-04-08 16:31:30|13178.3|13163.3|13178.3|13163.3|13178.3|13163.3|13177.8|13162.8|2
1649435500000|2022-04-08 16:31:40|13177.8|13162.8|13173.2|13158.2|13177.8|13162.8|13172.7|13157.7|3
1649435510000|2022-04-08 16:31:50|13177.3|13162.3|13174.2|13159.2|13177.3|13162.3|13174.2|13159.2|2
1649435520000|2022-04-08 16:32:00|13173.4|13158.4|13170.8|13155.8|13173.4|13158.4|13170.8|13155.8|2
1649435530000|2022-04-08 16:32:10|13170.7|13155.7|13169.2|13154.2|13172.8|13157.8|13169.2|13154.2|3
1649435540000|2022-04-08 16:32:20|||||||||2
1649435550000|2022-04-08 16:32:30|13167.9|13152.9|13163.7|13148.7|13167.9|13152.9|13163.7|13148.7|2
1649435560000|2022-04-08 16:32:40|13164.7|13149.7|13165.7|13150.7|13166.7|13151.7|13164.7|13149.7|7
1649435570000|2022-04-08 16:32:50|13165.8|13150.8|13165.7|13150.7|13165.8|13150.8|13165.7|13150.7|2
1649435580000|2022-04-08 16:33:00|13165.8|13150.8|13166.7|13151.7|13166.7|13151.7|13165.8|13150.8|2
1649435590000|2022-04-08 16:33:10|13166.6|13151.6|13166.2|13151.2|13166.6|13151.6|13166.2|13151.2|0
1649435610000|2022-04-08 16:33:30|13164.2|13149.2|13162.2|13147.2|13164.2|13149.2|13162.1|13147.1|1
1649435620000|2022-04-08 16:33:40|13162.5|13147.5|13162.5|13147.5|13162.5|13147.5|13162.5|13147.5|12
1649435630000|2022-04-08 16:33:50|13162.6|13147.6|13161.5|13146.5|13163|13148|13161.5|13146.5|9
1649435640000|2022-04-08 16:34:00|13161.9|13146.9|13162.8|13147.8|13163.4|13148.4|13161.9|13146.9|27
1649435650000|2022-04-08 16:34:10|13163.1|13148.1|13164|13149|13164.6|13149.6|13163.1|13148.1|35
1649435660000|2022-04-08 16:34:20|13163.1|13148.1|13163|13148|13163.1|13148.1|13163|13148|0
1649435670000|2022-04-08 16:34:30|13162.6|13147.6|13158|13143|13162.6|13147.6|13158|13143|9
1649435680000|2022-04-08 16:34:40|13158.5|13143.5|13158.5|13143.5|13158.5|13143.5|13158.5|13143.5|2
1649435690000|2022-04-08 16:34:50|13160|13145|13160|13145|13160|13145|13160|13145|4
1649435700000|2022-04-08 16:35:00|13162.3|13147.3|13160|13145|13162.6|13147.6|13160|13145|3
1649435710000|2022-04-08 16:35:10|13159.6|13144.6|13159.5|13144.5|13159.6|13144.6|13159.5|13144.5|13
1649435720000|2022-04-08 16:35:20|13159.4|13144.4|13159.1|13144.1|13160|13145|13159|13144|8
1649435730000|2022-04-08 16:35:30|13158.8|13143.8|13159|13144|13159|13144|13158|13143|1
1649435740000|2022-04-08 16:35:40|13158.9|13143.9|13159|13144|13159|13144|13158.9|13143.9|1
1649435750000|2022-04-08 16:35:50|13159.5|13144.5|13164.2|13149.2|13164.2|13149.2|13159.1|13144.1|2
1649435760000|2022-04-08 16:36:00|13165|13150|13164.5|13149.5|13166.6|13151.6|13164.5|13149.5|17
1649435780000|2022-04-08 16:36:20|||||||||1
1649435790000|2022-04-08 16:36:30|||||||||1
1649435800000|2022-04-08 16:36:40|13165.6|13150.6|13163.6|13148.6|13165.6|13150.6|13163.6|13148.6|2
1649435810000|2022-04-08 16:36:50|13164.6|13149.6|13163|13148|13164.6|13149.6|13163|13148|2
1649435820000|2022-04-08 16:37:00|13161|13146|13161|13146|13161|13146|13161|13146|1
1649435830000|2022-04-08 16:37:10|13163.1|13148.1|13163|13148|13163.1|13148.1|13163|13148|149
1649435840000|2022-04-08 16:37:20|13163.4|13148.4|13163.4|13148.4|13163.4|13148.4|13163.4|13148.4|74
1649435850000|2022-04-08 16:37:30|13162.9|13147.9|13162.7|13147.7|13163.4|13148.4|13162.7|13147.7|1
1649435860000|2022-04-08 16:37:40|13162.5|13147.5|13164.8|13149.8|13164.8|13149.8|13162.5|13147.5|3
1649435870000|2022-04-08 16:37:50|||||||||3
1649435880000|2022-04-08 16:38:00|13162.9|13147.9|13163.4|13148.4|13163.4|13148.4|13162.9|13147.9|3
1649435900000|2022-04-08 16:38:20|13163.3|13148.3|13157.3|13142.3|13163.3|13148.3|13157.3|13142.3|3
1649435910000|2022-04-08 16:38:30|13157.7|13142.7|13158.9|13143.9|13158.9|13143.9|13157.7|13142.7|1
1649435920000|2022-04-08 16:38:40|13158.8|13143.8|13159.2|13144.2|13159.2|13144.2|13158.8|13143.8|7
1649435930000|2022-04-08 16:38:50|||||||||8
1649435940000|2022-04-08 16:39:00|||||||||3
1649435950000|2022-04-08 16:39:10|13159.1|13144.1|13159.1|13144.1|13159.2|13144.2|13159.1|13144.1|1
1649435960000|2022-04-08 16:39:20|13157.1|13142.1|13157.1|13142.1|13157.1|13142.1|13157.1|13142.1|37
1649435970000|2022-04-08 16:39:30|13156.6|13141.6|13148.9|13133.9|13156.6|13141.6|13148.9|13133.9|100
1649435980000|2022-04-08 16:39:40|13148.8|13133.8|13153.1|13138.1|13153.4|13138.4|13148.4|13133.4|2
1649435990000|2022-04-08 16:39:50|13152.7|13137.7|13151.4|13136.4|13152.7|13137.7|13147.8|13132.8|84
1649436000000|2022-04-08 16:40:00|13151.3|13136.3|13149.8|13134.8|13151.4|13136.4|13149.8|13134.8|0
1649436030000|2022-04-08 16:40:30|13149.4|13134.4|13149.4|13134.4|13149.4|13134.4|13148.8|13133.8|6
1649436040000|2022-04-08 16:40:40|13150.8|13135.8|13150.8|13135.8|13150.8|13135.8|13150.7|13135.7|35
1649436050000|2022-04-08 16:40:50|13152.2|13137.2|13146.4|13131.4|13152.2|13137.2|13146.4|13131.4|4
1649436060000|2022-04-08 16:41:00|13146.5|13131.5|13146.9|13131.9|13146.9|13131.9|13146.4|13131.4|7
1649436070000|2022-04-08 16:41:10|13147.9|13132.9|13146.4|13131.4|13147.9|13132.9|13146.4|13131.4|72
1649436080000|2022-04-08 16:41:20|13146.6|13131.6|13147.9|13132.9|13149.8|13134.8|13146.6|13131.6|0
1649436090000|2022-04-08 16:41:30|13149.8|13134.8|13151.3|13136.3|13151.3|13136.3|13149.8|13134.8|4
1649436100000|2022-04-08 16:41:40|13152.4|13137.4|13151.8|13136.8|13152.4|13137.4|13151.8|13136.8|0
1649436110000|2022-04-08 16:41:50|13152.4|13137.4|13152.3|13137.3|13152.4|13137.4|13151.5|13136.5|6
1649436120000|2022-04-08 16:42:00|13152.2|13137.2|13151.3|13136.3|13152.2|13137.2|13150.3|13135.3|4
1649436130000|2022-04-08 16:42:10|13151.1|13136.1|13151.8|13136.8|13152.3|13137.3|13149.3|13134.3|2
1649436140000|2022-04-08 16:42:20|13151.9|13136.9|13151.8|13136.8|13151.9|13136.9|13151.8|13136.8|0
1649436150000|2022-04-08 16:42:30|13152|13137|13155.3|13140.3|13155.7|13140.7|13152|13137|4
1649436160000|2022-04-08 16:42:40|13156.2|13141.2|13155.7|13140.7|13156.2|13141.2|13155.7|13140.7|0
1649436170000|2022-04-08 16:42:50|13155.6|13140.6|13157.3|13142.3|13157.3|13142.3|13155.2|13140.2|1
1649436180000|2022-04-08 16:43:00|13156.9|13141.9|13158.2|13143.2|13158.2|13143.2|13156.9|13141.9|2
1649436190000|2022-04-08 16:43:10|13158.3|13143.3|13157.3|13142.3|13158.4|13143.4|13156.7|13141.7|0
1649436200000|2022-04-08 16:43:20|13157.2|13142.2|13157.3|13142.3|13157.8|13142.8|13156.8|13141.8|0
1649436210000|2022-04-08 16:43:30|13156.9|13141.9|13153.8|13138.8|13156.9|13141.9|13153.3|13138.3|3
1649436220000|2022-04-08 16:43:40|||||||||1
1649436240000|2022-04-08 16:44:00|13156.3|13141.3|13152.8|13137.8|13156.3|13141.3|13152.8|13137.8|3
1649436250000|2022-04-08 16:44:10|13152.3|13137.3|13150.9|13135.9|13152.8|13137.8|13150.8|13135.8|1
1649436260000|2022-04-08 16:44:20|13151.1|13136.1|13151.9|13136.9|13151.9|13136.9|13151.1|13136.1|0
1649436270000|2022-04-08 16:44:30|13152|13137|13152.9|13137.9|13152.9|13137.9|13152|13137|4
1649436280000|2022-04-08 16:44:40|||||||||4
1649436290000|2022-04-08 16:44:50|13151.9|13136.9|13152.2|13137.2|13152.3|13137.3|13151.9|13136.9|24
1649436300000|2022-04-08 16:45:00|13151.9|13136.9|13149.3|13134.3|13151.9|13136.9|13149.3|13134.3|23
1649436310000|2022-04-08 16:45:10|13149.4|13134.4|13149.3|13134.3|13149.8|13134.8|13146.9|13131.9|10
1649436320000|2022-04-08 16:45:20|13149.5|13134.5|13149.7|13134.7|13149.9|13134.9|13149.5|13134.5|31
1649436330000|2022-04-08 16:45:30|||||||||1
1649436350000|2022-04-08 16:45:50|13149.2|13134.2|13149.2|13134.2|13149.2|13134.2|13149.2|13134.2|2
1649436360000|2022-04-08 16:46:00|13149.1|13134.1|13145.5|13130.5|13149.2|13134.2|13145.5|13130.5|2
1649436370000|2022-04-08 16:46:10|13144.1|13129.1|13144.1|13129.1|13144.1|13129.1|13144.1|13129.1|1
1649436390000|2022-04-08 16:46:30|13144|13129|13144|13129|13144|13129|13144|13129|2
1649436400000|2022-04-08 16:46:40|13143.9|13128.9|13144.1|13129.1|13144.1|13129.1|13143|13128|2
1649436410000|2022-04-08 16:46:50|13144|13129|13144|13129|13144|13129|13144|13129|0
1649436420000|2022-04-08 16:47:00|13144.1|13129.1|13142.7|13127.7|13144.1|13129.1|13142.6|13127.6|2
1649436430000|2022-04-08 16:47:10|13143.3|13128.3|13145.3|13130.3|13146.7|13131.7|13143.3|13128.3|9
1649436440000|2022-04-08 16:47:20|13148.8|13133.8|13149.2|13134.2|13149.2|13134.2|13148.8|13133.8|1
1649436450000|2022-04-08 16:47:30|13149.6|13134.6|13149.5|13134.5|13149.6|13134.6|13149|13134|2
1649436460000|2022-04-08 16:47:40|13149|13134|13149|13134|13149|13134|13149|13134|1
1649436470000|2022-04-08 16:47:50|13148.5|13133.5|13148|13133|13148.5|13133.5|13148|13133|67
1649436480000|2022-04-08 16:48:00|13146.8|13131.8|13144.4|13129.4|13146.8|13131.8|13144.4|13129.4|1
1649436490000|2022-04-08 16:48:10|13144.6|13129.6|13146.4|13131.4|13146.4|13131.4|13142.2|13127.2|8
1649436500000|2022-04-08 16:48:20|13145.5|13130.5|13144.9|13129.9|13145.5|13130.5|13144.9|13129.9|1
1649436510000|2022-04-08 16:48:30|13144.4|13129.4|13143.5|13128.5|13144.4|13129.4|13140.5|13125.5|1
1649436520000|2022-04-08 16:48:40|13143.4|13128.4|13141.5|13126.5|13143.5|13128.5|13141|13126|13
1649436530000|2022-04-08 16:48:50|13140.9|13125.9|13143.5|13128.5|13143.5|13128.5|13140.9|13125.9|2
1649436540000|2022-04-08 16:49:00|13143.9|13128.9|13147.5|13132.5|13147.5|13132.5|13143.9|13128.9|95
1649436550000|2022-04-08 16:49:10|13147|13132|13145.7|13130.7|13147|13132|13144.9|13129.9|82
1649436560000|2022-04-08 16:49:20|13145.4|13130.4|13146.3|13131.3|13146.3|13131.3|13145.4|13130.4|1
1649436570000|2022-04-08 16:49:30|13147.5|13132.5|13147.5|13132.5|13147.5|13132.5|13146.9|13131.9|0
1649436580000|2022-04-08 16:49:40|13146.9|13131.9|13147.5|13132.5|13147.9|13132.9|13146.9|13131.9|108
1649436590000|2022-04-08 16:49:50|13147.1|13132.1|13147.1|13132.1|13147.1|13132.1|13147.1|13132.1|2
1649436600000|2022-04-08 16:50:00|13146.8|13131.8|13147.1|13132.1|13148.2|13133.2|13146.8|13131.8|2
1649436610000|2022-04-08 16:50:10|13147|13132|13146.6|13131.6|13147|13132|13146.6|13131.6|5
1649436620000|2022-04-08 16:50:20|13146.1|13131.1|13143.6|13128.6|13146.1|13131.1|13143.6|13128.6|3
1649436630000|2022-04-08 16:50:30|13143.1|13128.1|13143.1|13128.1|13143.1|13128.1|13143.1|13128.1|1
1649436640000|2022-04-08 16:50:40|13142.7|13127.7|13142.7|13127.7|13142.7|13127.7|13142.7|13127.7|2
1649436650000|2022-04-08 16:50:50|||||||||2
1649436660000|2022-04-08 16:51:00|13142.6|13127.6|13143.4|13128.4|13143.4|13128.4|13140.5|13125.5|83
1649436670000|2022-04-08 16:51:10|13143.8|13128.8|13142.9|13127.9|13143.8|13128.8|13141.1|13126.1|107
1649436680000|2022-04-08 16:51:20|13143|13128|13143|13128|13143.4|13128.4|13143|13128|2
1649436690000|2022-04-08 16:51:30|13142.9|13127.9|13142.5|13127.5|13142.9|13127.9|13142.5|13127.5|4
1649436700000|2022-04-08 16:51:40|13146.4|13131.4|13146.7|13131.7|13147.5|13132.5|13145.9|13130.9|25
1649436710000|2022-04-08 16:51:50|13147.7|13132.7|13144.2|13129.2|13148.2|13133.2|13142.7|13127.7|3
1649436720000|2022-04-08 16:52:00|13143.9|13128.9|13140.9|13125.9|13145.1|13130.1|13140.9|13125.9|19
1649436730000|2022-04-08 16:52:10|13141|13126|13141|13126|13141|13126|13140|13125|0
1649436740000|2022-04-08 16:52:20|13141.1|13126.1|13143.1|13128.1|13143.6|13128.6|13141.1|13126.1|2
1649436750000|2022-04-08 16:52:30|13144.1|13129.1|13143.6|13128.6|13144.1|13129.1|13143.1|13128.1|0
1649436760000|2022-04-08 16:52:40|||||||||6
1649436770000|2022-04-08 16:52:50|13143.5|13128.5|13143.7|13128.7|13143.7|13128.7|13143|13128|6
1649436780000|2022-04-08 16:53:00|13144.1|13129.1|13146.1|13131.1|13146.6|13131.6|13144.1|13129.1|0
1649436790000|2022-04-08 16:53:10|13146.5|13131.5|13150.5|13135.5|13150.5|13135.5|13146.5|13131.5|14
1649436800000|2022-04-08 16:53:20|13150|13135|13147.9|13132.9|13150|13135|13147.9|13132.9|24
1649436810000|2022-04-08 16:53:30|13147.8|13132.8|13145.2|13130.2|13147.8|13132.8|13145.2|13130.2|1
1649436820000|2022-04-08 16:53:40|13144.8|13129.8|13145.6|13130.6|13145.6|13130.6|13144.8|13129.8|5
1649436830000|2022-04-08 16:53:50|13144.8|13129.8|13145.2|13130.2|13145.2|13130.2|13144.8|13129.8|2
1649436840000|2022-04-08 16:54:00|13144.2|13129.2|13144.5|13129.5|13144.5|13129.5|13144.2|13129.2|1
1649436850000|2022-04-08 16:54:10|13144.3|13129.3|13145.6|13130.6|13145.6|13130.6|13144.3|13129.3|2
1649436860000|2022-04-08 16:54:20|||||||||6
1649436870000|2022-04-08 16:54:30|13146|13131|13146|13131|13146|13131|13145.9|13130.9|3
1649436880000|2022-04-08 16:54:40|13145.9|13130.9|13141.4|13126.4|13145.9|13130.9|13141.4|13126.4|2
1649436890000|2022-04-08 16:54:50|13140.9|13125.9|13140.7|13125.7|13140.9|13125.9|13140.4|13125.4|1
1649436900000|2022-04-08 16:55:00|13141.9|13126.9|13141.4|13126.4|13142|13127|13141.4|13126.4|6
1649436910000|2022-04-08 16:55:10|||||||||3
1649436930000|2022-04-08 16:55:30|13142.2|13127.2|13143.6|13128.6|13143.6|13128.6|13142.2|13127.2|3
1649436940000|2022-04-08 16:55:40|13144.1|13129.1|13144.4|13129.4|13144.4|13129.4|13143.6|13128.6|6
1649436950000|2022-04-08 16:55:50|13145.9|13130.9|13145|13130|13146|13131|13144.9|13129.9|5
1649436960000|2022-04-08 16:56:00|13145.1|13130.1|13145|13130|13145.5|13130.5|13144.9|13129.9|10
1649436970000|2022-04-08 16:56:10|13144.1|13129.1|13143.8|13128.8|13144.1|13129.1|13143.8|13128.8|2
1649437000000|2022-04-08 16:56:40|13144.2|13129.2|13145.1|13130.1|13145.1|13130.1|13144.2|13129.2|2
1649437010000|2022-04-08 16:56:50|13146.2|13131.2|13145.5|13130.5|13146.2|13131.2|13145.5|13130.5|25
1649437020000|2022-04-08 16:57:00|13145.8|13130.8|13147|13132|13147|13132|13145.8|13130.8|13
1649437030000|2022-04-08 16:57:10|13152|13137|13155.2|13140.2|13155.2|13140.2|13151.5|13136.5|6
1649437040000|2022-04-08 16:57:20|13154.8|13139.8|13154.7|13139.7|13155.2|13140.2|13154.7|13139.7|20
1649437050000|2022-04-08 16:57:30|13154.6|13139.6|13154.2|13139.2|13155.2|13140.2|13154.2|13139.2|12
1649437060000|2022-04-08 16:57:40|13153.8|13138.8|13153.8|13138.8|13153.8|13138.8|13153.8|13138.8|1
1649437080000|2022-04-08 16:58:00|13153.7|13138.7|13153.3|13138.3|13153.7|13138.7|13153.2|13138.2|1
1649437090000|2022-04-08 16:58:10|13153.7|13138.7|13153.7|13138.7|13153.7|13138.7|13153.7|13138.7|2
1649437110000|2022-04-08 16:58:30|||||||||1
1649437120000|2022-04-08 16:58:40|||||||||6
1649437130000|2022-04-08 16:58:50|13153.9|13138.9|13153.1|13138.1|13153.9|13138.9|13153.1|13138.1|0
1649437140000|2022-04-08 16:59:00|||||||||4
1649437150000|2022-04-08 16:59:10|13152.3|13137.3|13152.3|13137.3|13152.3|13137.3|13152.3|13137.3|20
1649437160000|2022-04-08 16:59:20|13152.7|13137.7|13152.7|13137.7|13152.7|13137.7|13152.7|13137.7|11
1649437170000|2022-04-08 16:59:30|13152.3|13137.3|13155.3|13140.3|13155.3|13140.3|13152.3|13137.3|1
1649437180000|2022-04-08 16:59:40|13156.3|13141.3|13158.5|13143.5|13158.5|13143.5|13156.3|13141.3|32
1649437190000|2022-04-08 16:59:50|13156.7|13141.7|13160.1|13145.1|13160.1|13145.1|13155.5|13140.5|11
1649437200000|2022-04-08 17:00:00|13159.7|13144.7|13155.6|13140.6|13159.7|13144.7|13155.6|13140.6|1
1649437210000|2022-04-08 17:00:10|||||||||1
1649437220000|2022-04-08 17:00:20|13156.1|13141.1|13156.1|13141.1|13156.1|13141.1|13155.6|13140.6|3
1649437240000|2022-04-08 17:00:40|13156.2|13141.2|13156.6|13141.6|13156.6|13141.6|13156.2|13141.2|1
1649437250000|2022-04-08 17:00:50|13156.1|13141.1|13156.1|13141.1|13156.1|13141.1|13156.1|13141.1|0
1649437260000|2022-04-08 17:01:00|13155.6|13140.6|13158.6|13143.6|13158.6|13143.6|13154.1|13139.1|2
1649437270000|2022-04-08 17:01:10|13158.7|13143.7|13161.2|13146.2|13161.2|13146.2|13158.7|13143.7|1
1649437280000|2022-04-08 17:01:20|13161.7|13146.7|13161.7|13146.7|13161.7|13146.7|13161.7|13146.7|0
1649437300000|2022-04-08 17:01:40|13161.6|13146.6|13160.7|13145.7|13161.6|13146.6|13160.7|13145.7|3
1649437310000|2022-04-08 17:01:50|13179.5|13164.5|13179.5|13164.5|13179.5|13164.5|13179.5|13164.5|1
1649437320000|2022-04-08 17:02:00|13179.2|13164.2|13176.1|13161.1|13179.2|13164.2|13172.6|13157.6|18
1649437330000|2022-04-08 17:02:10|13176.2|13161.2|13174.2|13159.2|13176.6|13161.6|13174.2|13159.2|14
1649437350000|2022-04-08 17:02:30|13173.8|13158.8|13176.8|13161.8|13176.8|13161.8|13173.8|13158.8|6
1649437360000|2022-04-08 17:02:40|13176.7|13161.7|13176.1|13161.1|13176.8|13161.8|13176.1|13161.1|13
1649437370000|2022-04-08 17:02:50|13176.2|13161.2|13176.8|13161.8|13176.8|13161.8|13176.2|13161.2|0
1649437380000|2022-04-08 17:03:00|13176.7|13161.7|13176.7|13161.7|13176.7|13161.7|13176.6|13161.6|6
1649437390000|2022-04-08 17:03:10|13176.6|13161.6|13177|13162|13177|13162|13176.6|13161.6|12
1649437420000|2022-04-08 17:03:40|13176.9|13161.9|13176.9|13161.9|13176.9|13161.9|13176.9|13161.9|1
1649437430000|2022-04-08 17:03:50|13176.4|13161.4|13175.9|13160.9|13176.5|13161.5|13175.9|13160.9|3
1649437440000|2022-04-08 17:04:00|13176.9|13161.9|13172.9|13157.9|13176.9|13161.9|13172.9|13157.9|5
1649437450000|2022-04-08 17:04:10|||||||||1
1649437460000|2022-04-08 17:04:20|13173|13158|13170.4|13155.4|13173.4|13158.4|13170.3|13155.3|1
1649437480000|2022-04-08 17:04:40|13173.4|13158.4|13174.9|13159.9|13176.4|13161.4|13173.4|13158.4|6
1649437490000|2022-04-08 17:04:50|13174.4|13159.4|13174.4|13159.4|13174.4|13159.4|13174.4|13159.4|0
1649437500000|2022-04-08 17:05:00|13174.8|13159.8|13173.8|13158.8|13174.9|13159.9|13173.8|13158.8|3
1649437510000|2022-04-08 17:05:10|13173.3|13158.3|13170.3|13155.3|13173.3|13158.3|13170.3|13155.3|4
1649437530000|2022-04-08 17:05:30|||||||||34
1649437550000|2022-04-08 17:05:50|13170.1|13155.1|13169.3|13154.3|13170.1|13155.1|13169.3|13154.3|5
1649437560000|2022-04-08 17:06:00|13169.1|13154.1|13170.4|13155.4|13170.9|13155.9|13169.1|13154.1|7
1649437570000|2022-04-08 17:06:10|13170.3|13155.3|13170.3|13155.3|13170.3|13155.3|13170.3|13155.3|1
1649437580000|2022-04-08 17:06:20|13170.6|13155.6|13170.3|13155.3|13171.4|13156.4|13170.3|13155.3|1
1649437590000|2022-04-08 17:06:30|13170|13155|13169.4|13154.4|13170.1|13155.1|13168.9|13153.9|1
1649437600000|2022-04-08 17:06:40|13172|13157|13176.5|13161.5|13177.9|13162.9|13172|13157|2
1649437610000|2022-04-08 17:06:50|13176.1|13161.1|13175.4|13160.4|13176.1|13161.1|13175.4|13160.4|0
1649437620000|2022-04-08 17:07:00|13173.4|13158.4|13173.3|13158.3|13173.4|13158.4|13173.3|13158.3|0
1649437630000|2022-04-08 17:07:10|13172.9|13157.9|13173.5|13158.5|13175.3|13160.3|13172.9|13157.9|2
1649437650000|2022-04-08 17:07:30|13175|13160|13173.5|13158.5|13175|13160|13173.5|13158.5|1
1649437670000|2022-04-08 17:07:50|13173|13158|13173|13158|13173|13158|13173|13158|1
1649437690000|2022-04-08 17:08:10|13172.9|13157.9|13172.5|13157.5|13172.9|13157.9|13172.5|13157.5|0
1649437700000|2022-04-08 17:08:20|13171.7|13156.7|13174|13159|13174|13159|13171.7|13156.7|14
1649437710000|2022-04-08 17:08:30|13173.6|13158.6|13176.6|13161.6|13176.6|13161.6|13172.5|13157.5|5
1649437720000|2022-04-08 17:08:40|13176.7|13161.7|13179.1|13164.1|13179.2|13164.2|13176.7|13161.7|1
1649437730000|2022-04-08 17:08:50|13178.7|13163.7|13178.7|13163.7|13178.7|13163.7|13178.7|13163.7|1
1649437740000|2022-04-08 17:09:00|||||||||1
1649437750000|2022-04-08 17:09:10|13179.2|13164.2|13179.2|13164.2|13179.2|13164.2|13179.1|13164.1|0
1649437760000|2022-04-08 17:09:20|13179.1|13164.1|13179.1|13164.1|13179.1|13164.1|13179.1|13164.1|2
1649437770000|2022-04-08 17:09:30|13178.7|13163.7|13178.6|13163.6|13178.7|13163.7|13178.6|13163.6|2
1649437780000|2022-04-08 17:09:40|13177.8|13162.8|13174.6|13159.6|13177.8|13162.8|13174.6|13159.6|0
1649437790000|2022-04-08 17:09:50|13174.2|13159.2|13172.1|13157.1|13174.2|13159.2|13172.1|13157.1|7
1649437800000|2022-04-08 17:10:00|13173.1|13158.1|13173.1|13158.1|13173.1|13158.1|13172.6|13157.6|2
1649437810000|2022-04-08 17:10:10|13172.6|13157.6|13172.6|13157.6|13172.6|13157.6|13172.6|13157.6|0
1649437820000|2022-04-08 17:10:20|||||||||1
1649437830000|2022-04-08 17:10:30|13174.1|13159.1|13171.6|13156.6|13174.1|13159.1|13171.1|13156.1|1
1649437840000|2022-04-08 17:10:40|13171.2|13156.2|13171.7|13156.7|13172.2|13157.2|13171.2|13156.2|0
1649437850000|2022-04-08 17:10:50|13172.2|13157.2|13172.2|13157.2|13172.2|13157.2|13172.2|13157.2|1
1649437860000|2022-04-08 17:11:00|13172.6|13157.6|13171.7|13156.7|13172.6|13157.6|13171.3|13156.3|30
1649437870000|2022-04-08 17:11:10|13171.6|13156.6|13171.6|13156.6|13171.6|13156.6|13171.6|13156.6|0
1649437880000|2022-04-08 17:11:20|13169.1|13154.1|13168.1|13153.1|13169.1|13154.1|13168.1|13153.1|5
1649437900000|2022-04-08 17:11:40|13164.5|13149.5|13163.1|13148.1|13164.5|13149.5|13163.1|13148.1|1
1649437910000|2022-04-08 17:11:50|13163.6|13148.6|13164.2|13149.2|13164.2|13149.2|13163.6|13148.6|1
1649437920000|2022-04-08 17:12:00|13164.1|13149.1|13163.6|13148.6|13164.1|13149.1|13163.6|13148.6|0
1649437930000|2022-04-08 17:12:10|13163.7|13148.7|13163.7|13148.7|13163.7|13148.7|13163.7|13148.7|1
1649437940000|2022-04-08 17:12:20|13163.2|13148.2|13164.1|13149.1|13168|13153|13163.2|13148.2|1
1649437950000|2022-04-08 17:12:30|13163.9|13148.9|13163.1|13148.1|13163.9|13148.9|13163.1|13148.1|0
1649437960000|2022-04-08 17:12:40|13163.7|13148.7|13161.1|13146.1|13163.7|13148.7|13161.1|13146.1|16
1649437970000|2022-04-08 17:12:50|13161.2|13146.2|13163.2|13148.2|13163.2|13148.2|13161.2|13146.2|1
1649437980000|2022-04-08 17:13:00|13162.6|13147.6|13162.6|13147.6|13162.6|13147.6|13162.6|13147.6|3
1649437990000|2022-04-08 17:13:10|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|1
1649438000000|2022-04-08 17:13:20|||||||||1
1649438010000|2022-04-08 17:13:30|13160.9|13145.9|13160.6|13145.6|13160.9|13145.9|13160.6|13145.6|1
1649438020000|2022-04-08 17:13:40|13158.1|13143.1|13158.6|13143.6|13158.6|13143.6|13157.5|13142.5|0
1649438030000|2022-04-08 17:13:50|13159.1|13144.1|13159.1|13144.1|13159.1|13144.1|13159.1|13144.1|1
1649438040000|2022-04-08 17:14:00|13161.1|13146.1|13162.2|13147.2|13162.2|13147.2|13161.1|13146.1|2
1649438050000|2022-04-08 17:14:10|13160.7|13145.7|13161.7|13146.7|13161.7|13146.7|13160.1|13145.1|3
1649438060000|2022-04-08 17:14:20|||||||||3
1649438080000|2022-04-08 17:14:40|13160.1|13145.1|13160.1|13145.1|13160.1|13145.1|13160.1|13145.1|0
1649438090000|2022-04-08 17:14:50|||||||||1
1649438100000|2022-04-08 17:15:00|13159.7|13144.7|13159.7|13144.7|13159.7|13144.7|13159.7|13144.7|0
1649438110000|2022-04-08 17:15:10|13158.6|13143.6|13159|13144|13159.4|13144.4|13158.6|13143.6|10
1649438130000|2022-04-08 17:15:30|13158.6|13143.6|13157.9|13142.9|13158.6|13143.6|13157.9|13142.9|1
1649438140000|2022-04-08 17:15:40|||||||||1
1649438150000|2022-04-08 17:15:50|||||||||1
1649438160000|2022-04-08 17:16:00|||||||||5
1649438180000|2022-04-08 17:16:20|13157.7|13142.7|13159.9|13144.9|13159.9|13144.9|13157.2|13142.2|3
1649438190000|2022-04-08 17:16:30|13159.5|13144.5|13159.5|13144.5|13159.5|13144.5|13159.5|13144.5|1
1649438200000|2022-04-08 17:16:40|13159.4|13144.4|13166.9|13151.9|13167.9|13152.9|13159.4|13144.4|4
1649438210000|2022-04-08 17:16:50|13166.7|13151.7|13165.9|13150.9|13166.7|13151.7|13165.9|13150.9|1
1649438220000|2022-04-08 17:17:00|13166|13151|13165.5|13150.5|13166.7|13151.7|13165.4|13150.4|1
1649438230000|2022-04-08 17:17:10|13165.4|13150.4|13165.4|13150.4|13165.4|13150.4|13165.4|13150.4|4
1649438240000|2022-04-08 17:17:20|13157.4|13142.4|13157.7|13142.7|13157.8|13142.8|13157.4|13142.4|10
1649438250000|2022-04-08 17:17:30|13156.2|13141.2|13155|13140|13156.2|13141.2|13155|13140|1
1649438260000|2022-04-08 17:17:40|13162.5|13147.5|13151.6|13136.6|13162.5|13147.5|13151.6|13136.6|5
1649438270000|2022-04-08 17:17:50|13151.5|13136.5|13151.5|13136.5|13151.5|13136.5|13151.5|13136.5|1
1649438280000|2022-04-08 17:18:00|13152.4|13137.4|13152.2|13137.2|13152.4|13137.4|13152.2|13137.2|0
1649438290000|2022-04-08 17:18:10|13153|13138|13152.5|13137.5|13153|13138|13152.5|13137.5|2
1649438300000|2022-04-08 17:18:20|13152.4|13137.4|13161.6|13146.6|13162.5|13147.5|13151.9|13136.9|10
1649438310000|2022-04-08 17:18:30|13160.9|13145.9|13162.2|13147.2|13163.2|13148.2|13158.7|13143.7|14
1649438320000|2022-04-08 17:18:40|13162|13147|13161.8|13146.8|13162.9|13147.9|13159.2|13144.2|4
1649438330000|2022-04-08 17:18:50|13160.1|13145.1|13157.2|13142.2|13160.1|13145.1|13157.2|13142.2|1
1649438340000|2022-04-08 17:19:00|13156.7|13141.7|13157.5|13142.5|13158.2|13143.2|13156.2|13141.2|2
1649438350000|2022-04-08 17:19:10|13157.3|13142.3|13156.5|13141.5|13157.3|13142.3|13156|13141|0
1649438360000|2022-04-08 17:19:20|13157|13142|13157|13142|13157|13142|13157|13142|1
1649438370000|2022-04-08 17:19:30|13161|13146|13161|13146|13161|13146|13161|13146|2
1649438380000|2022-04-08 17:19:40|13164.9|13149.9|13164.5|13149.5|13166.7|13151.7|13164|13149|10
1649438390000|2022-04-08 17:19:50|13165.5|13150.5|13161.7|13146.7|13165.5|13150.5|13161.6|13146.6|6
1649438400000|2022-04-08 17:20:00|13162.1|13147.1|13161.6|13146.6|13162.6|13147.6|13161.6|13146.6|0
1649438420000|2022-04-08 17:20:20|13161.7|13146.7|13161.7|13146.7|13161.7|13146.7|13161.7|13146.7|6
1649438430000|2022-04-08 17:20:30|13162.2|13147.2|13162.2|13147.2|13162.2|13147.2|13162.2|13147.2|0
1649438440000|2022-04-08 17:20:40|13162.6|13147.6|13161.1|13146.1|13162.6|13147.6|13161|13146|1
1649438450000|2022-04-08 17:20:50|13161.2|13146.2|13161.6|13146.6|13161.6|13146.6|13161.2|13146.2|1
1649438460000|2022-04-08 17:21:00|13161.2|13146.2|13161.2|13146.2|13161.2|13146.2|13161.2|13146.2|0
1649438470000|2022-04-08 17:21:10|13161.5|13146.5|13165.2|13150.2|13166.2|13151.2|13161.5|13146.5|1
1649438480000|2022-04-08 17:21:20|13167.1|13152.1|13170.1|13155.1|13172|13157|13167.1|13152.1|6
1649438490000|2022-04-08 17:21:30|13168.7|13153.7|13168.6|13153.6|13169.2|13154.2|13168.6|13153.6|1
1649438500000|2022-04-08 17:21:40|13169.2|13154.2|13170.2|13155.2|13171.7|13156.7|13169.2|13154.2|4
1649438510000|2022-04-08 17:21:50|13170.3|13155.3|13172.8|13157.8|13174.1|13159.1|13170.3|13155.3|4
1649438520000|2022-04-08 17:22:00|13173.2|13158.2|13173.2|13158.2|13174.2|13159.2|13170.5|13155.5|38
1649438530000|2022-04-08 17:22:10|13173|13158|13172.9|13157.9|13173|13158|13171.8|13156.8|47
1649438540000|2022-04-08 17:22:20|13172.8|13157.8|13172.9|13157.9|13172.9|13157.9|13172.8|13157.8|6
1649438560000|2022-04-08 17:22:40|13172|13157|13172|13157|13172|13157|13172|13157|0
1649438570000|2022-04-08 17:22:50|13172.5|13157.5|13172|13157|13172.5|13157.5|13172|13157|1
1649438590000|2022-04-08 17:23:10|13172.9|13157.9|13172.8|13157.8|13172.9|13157.9|13172.8|13157.8|0
1649438600000|2022-04-08 17:23:20|||||||||1
1649438610000|2022-04-08 17:23:30|||||||||2
1649438630000|2022-04-08 17:23:50|13173|13158|13172.9|13157.9|13173|13158|13172.9|13157.9|2
1649438640000|2022-04-08 17:24:00|13172.5|13157.5|13173.8|13158.8|13173.8|13158.8|13171.8|13156.8|9
1649438650000|2022-04-08 17:24:10|13173.2|13158.2|13172.2|13157.2|13173.2|13158.2|13171.8|13156.8|56
1649438660000|2022-04-08 17:24:20|13172.3|13157.3|13172.5|13157.5|13172.5|13157.5|13172|13157|25
1649438670000|2022-04-08 17:24:30|13172.8|13157.8|13173.5|13158.5|13173.8|13158.8|13172.8|13157.8|0
1649438680000|2022-04-08 17:24:40|13173.8|13158.8|13173.8|13158.8|13173.8|13158.8|13173.8|13158.8|1
1649438690000|2022-04-08 17:24:50|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|13173.5|13158.5|1
1649438700000|2022-04-08 17:25:00|13173.6|13158.6|13174.3|13159.3|13174.3|13159.3|13173.6|13158.6|0
1649438710000|2022-04-08 17:25:10|13173.8|13158.8|13171.3|13156.3|13174.1|13159.1|13171.2|13156.2|5
1649438720000|2022-04-08 17:25:20|13171.5|13156.5|13171.7|13156.7|13171.7|13156.7|13171.5|13156.5|0
1649438730000|2022-04-08 17:25:30|13171.6|13156.6|13167.1|13152.1|13171.6|13156.6|13165|13150|1
1649438740000|2022-04-08 17:25:40|13167.5|13152.5|13166.2|13151.2|13167.5|13152.5|13166.2|13151.2|0
1649438750000|2022-04-08 17:25:50|13166.1|13151.1|13165.3|13150.3|13166.1|13151.1|13165.3|13150.3|2
1649438760000|2022-04-08 17:26:00|13166.1|13151.1|13166|13151|13166.1|13151.1|13166|13151|7
1649438770000|2022-04-08 17:26:10|13166.1|13151.1|13166.1|13151.1|13166.1|13151.1|13166.1|13151.1|1
1649438780000|2022-04-08 17:26:20|13166.7|13151.7|13170.2|13155.2|13170.2|13155.2|13166.7|13151.7|2
1649438790000|2022-04-08 17:26:30|13171.5|13156.5|13171.5|13156.5|13171.5|13156.5|13171.5|13156.5|0
1649438810000|2022-04-08 17:26:50|||||||||1
1649438820000|2022-04-08 17:27:00|13171.1|13156.1|13170|13155|13171.2|13156.2|13170|13155|29
1649438830000|2022-04-08 17:27:10|13170.3|13155.3|13170.6|13155.6|13170.6|13155.6|13170.3|13155.3|1
1649438840000|2022-04-08 17:27:20|13170.1|13155.1|13170|13155|13170.6|13155.6|13168.8|13153.8|18
1649438850000|2022-04-08 17:27:30|13169.8|13154.8|13169|13154|13169.8|13154.8|13169|13154|0
1649438870000|2022-04-08 17:27:50|||||||||1
1649438880000|2022-04-08 17:28:00|13167.8|13152.8|13167.8|13152.8|13167.8|13152.8|13167.8|13152.8|0
1649438890000|2022-04-08 17:28:10|13167.6|13152.6|13167.2|13152.2|13167.6|13152.6|13167.2|13152.2|1
1649438900000|2022-04-08 17:28:20|||||||||1
1649438910000|2022-04-08 17:28:30|13167.8|13152.8|13167.8|13152.8|13167.8|13152.8|13167.8|13152.8|3
1649438920000|2022-04-08 17:28:40|||||||||2
1649438930000|2022-04-08 17:28:50|||||||||1
1649438950000|2022-04-08 17:29:10|13167.3|13152.3|13167.5|13152.5|13167.5|13152.5|13167.1|13152.1|0
1649438960000|2022-04-08 17:29:20|||||||||1
1649438970000|2022-04-08 17:29:30|13168.5|13153.5|13166.8|13151.8|13168.5|13153.5|13166.7|13151.7|1
1649438980000|2022-04-08 17:29:40|13166.3|13151.3|13166|13151|13166.5|13151.5|13166|13151|0
1649438990000|2022-04-08 17:29:50|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|1
1649439000000|2022-04-08 17:30:00|13164.8|13149.8|13164.1|13149.1|13164.8|13149.8|13163.8|13148.8|2
1649439010000|2022-04-08 17:30:10|13163.3|13148.3|13163.3|13148.3|13163.3|13148.3|13163.3|13148.3|3
1649439020000|2022-04-08 17:30:20|13163.1|13148.1|13160.7|13145.7|13163.1|13148.1|13160.3|13145.3|0
1649439030000|2022-04-08 17:30:30|13160.3|13145.3|13160.3|13145.3|13160.3|13145.3|13160.3|13145.3|1
1649439040000|2022-04-08 17:30:40|13160.8|13145.8|13163.4|13148.4|13163.4|13148.4|13160.3|13145.3|5
1649439050000|2022-04-08 17:30:50|13163.7|13148.7|13162.7|13147.7|13163.7|13148.7|13162.7|13147.7|22
1649439070000|2022-04-08 17:31:10|13161.9|13146.9|13159.5|13144.5|13161.9|13146.9|13159.5|13144.5|2
1649439080000|2022-04-08 17:31:20|13159.1|13144.1|13158.6|13143.6|13159.1|13144.1|13158.6|13143.6|2
1649439090000|2022-04-08 17:31:30|13158.7|13143.7|13158.6|13143.6|13159.2|13144.2|13158.6|13143.6|2
1649439110000|2022-04-08 17:31:50|13158.1|13143.1|13154.5|13139.5|13158.1|13143.1|13154.5|13139.5|2
1649439120000|2022-04-08 17:32:00|13154.3|13139.3|13153.5|13138.5|13154.3|13139.3|13153.5|13138.5|1
1649439130000|2022-04-08 17:32:10|13154.2|13139.2|13156.4|13141.4|13156.5|13141.5|13154.2|13139.2|3
1649439140000|2022-04-08 17:32:20|13156|13141|13155|13140|13156.8|13141.8|13155|13140|3
1649439150000|2022-04-08 17:32:30|13154.9|13139.9|13154.5|13139.5|13154.9|13139.9|13154.3|13139.3|2
1649439160000|2022-04-08 17:32:40|13155|13140|13154.5|13139.5|13155|13140|13154.5|13139.5|0
1649439170000|2022-04-08 17:32:50|13154|13139|13154.6|13139.6|13154.6|13139.6|13154|13139|0
1649439180000|2022-04-08 17:33:00|13154.1|13139.1|13154.6|13139.6|13154.6|13139.6|13154.1|13139.1|1
1649439190000|2022-04-08 17:33:10|13154.1|13139.1|13157.6|13142.6|13157.6|13142.6|13154.1|13139.1|7
1649439200000|2022-04-08 17:33:20|13157.5|13142.5|13157.6|13142.6|13158.6|13143.6|13157.3|13142.3|16
1649439210000|2022-04-08 17:33:30|13157.5|13142.5|13157.3|13142.3|13157.5|13142.5|13157.3|13142.3|0
1649439220000|2022-04-08 17:33:40|13157.1|13142.1|13155.4|13140.4|13157.1|13142.1|13155.4|13140.4|0
1649439230000|2022-04-08 17:33:50|||||||||10
1649439240000|2022-04-08 17:34:00|||||||||1
1649439250000|2022-04-08 17:34:10|||||||||6
1649439260000|2022-04-08 17:34:20|13155.3|13140.3|13155|13140|13155.3|13140.3|13154.3|13139.3|0
1649439270000|2022-04-08 17:34:30|13155.4|13140.4|13155.4|13140.4|13155.4|13140.4|13155.4|13140.4|1
1649439290000|2022-04-08 17:34:50|13153.3|13138.3|13154.8|13139.8|13155.3|13140.3|13153.3|13138.3|1
1649439300000|2022-04-08 17:35:00|13154.9|13139.9|13154.9|13139.9|13154.9|13139.9|13154.8|13139.8|1
1649439310000|2022-04-08 17:35:10|13156.4|13141.4|13156.4|13141.4|13156.8|13141.8|13156|13141|38
1649439320000|2022-04-08 17:35:20|13156|13141|13155.1|13140.1|13156|13141|13155.1|13140.1|1
1649439330000|2022-04-08 17:35:30|||||||||50
1649439340000|2022-04-08 17:35:40|13154.6|13139.6|13154.5|13139.5|13154.6|13139.6|13154.5|13139.5|5
1649439350000|2022-04-08 17:35:50|13155|13140|13157.6|13142.6|13159.2|13144.2|13155|13140|2
1649439360000|2022-04-08 17:36:00|13156.1|13141.1|13155.5|13140.5|13157|13142|13155.5|13140.5|2
1649439380000|2022-04-08 17:36:20|13155|13140|13155|13140|13155|13140|13155|13140|12
1649439390000|2022-04-08 17:36:30|13154.9|13139.9|13154.9|13139.9|13154.9|13139.9|13154.9|13139.9|55
1649439400000|2022-04-08 17:36:40|13154.6|13139.6|13164|13149|13164|13149|13154.6|13139.6|4
1649439410000|2022-04-08 17:36:50|13163.9|13148.9|13162.5|13147.5|13164|13149|13159.8|13144.8|0
1649439420000|2022-04-08 17:37:00|13162.1|13147.1|13159.5|13144.5|13162.6|13147.6|13159.5|13144.5|47
1649439430000|2022-04-08 17:37:10|13159.6|13144.6|13159.5|13144.5|13160.1|13145.1|13159.5|13144.5|0
1649439440000|2022-04-08 17:37:20|13159.4|13144.4|13159.6|13144.6|13159.6|13144.6|13159|13144|0
1649439450000|2022-04-08 17:37:30|13159.4|13144.4|13159|13144|13159.5|13144.5|13158.5|13143.5|1
1649439460000|2022-04-08 17:37:40|13158.5|13143.5|13158|13143|13158.5|13143.5|13158|13143|0
1649439470000|2022-04-08 17:37:50|13158.1|13143.1|13159.8|13144.8|13159.8|13144.8|13157.1|13142.1|4
1649439480000|2022-04-08 17:38:00|13159.9|13144.9|13164.5|13149.5|13165.1|13150.1|13159.9|13144.9|4
1649439490000|2022-04-08 17:38:10|13164.6|13149.6|13163.6|13148.6|13164.6|13149.6|13163.6|13148.6|0
1649439510000|2022-04-08 17:38:30|13163.3|13148.3|13163.3|13148.3|13163.3|13148.3|13163.3|13148.3|1
1649439530000|2022-04-08 17:38:50|13163.1|13148.1|13161.8|13146.8|13163.1|13148.1|13161.8|13146.8|1
1649439540000|2022-04-08 17:39:00|13161.9|13146.9|13162.6|13147.6|13163.1|13148.1|13161.9|13146.9|3
1649439550000|2022-04-08 17:39:10|||||||||1
1649439560000|2022-04-08 17:39:20|||||||||1
1649439570000|2022-04-08 17:39:30|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|2
1649439580000|2022-04-08 17:39:40|13162.3|13147.3|13162.1|13147.1|13162.6|13147.6|13162.1|13147.1|1
1649439590000|2022-04-08 17:39:50|13162|13147|13161.6|13146.6|13162|13147|13161.6|13146.6|0
1649439600000|2022-04-08 17:40:00|13161.5|13146.5|13161.1|13146.1|13161.5|13146.5|13161.1|13146.1|1
1649439610000|2022-04-08 17:40:10|13161.6|13146.6|13161.6|13146.6|13161.6|13146.6|13161.6|13146.6|62
1649439620000|2022-04-08 17:40:20|13159.3|13144.3|13156|13141|13159.3|13144.3|13156|13141|3
1649439630000|2022-04-08 17:40:30|||||||||1
1649439640000|2022-04-08 17:40:40|13157.6|13142.6|13161.9|13146.9|13161.9|13146.9|13157.6|13142.6|23
1649439650000|2022-04-08 17:40:50|13161.7|13146.7|13161.5|13146.5|13162.4|13147.4|13161.5|13146.5|4
1649439660000|2022-04-08 17:41:00|13161.6|13146.6|13161.6|13146.6|13161.6|13146.6|13161.6|13146.6|1
1649439680000|2022-04-08 17:41:20|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|13162.1|13147.1|0
1649439690000|2022-04-08 17:41:30|||||||||1
1649439700000|2022-04-08 17:41:40|||||||||1
1649439710000|2022-04-08 17:41:50|13161.5|13146.5|13161.6|13146.6|13161.6|13146.6|13161.5|13146.5|1
1649439720000|2022-04-08 17:42:00|13162.7|13147.7|13160.6|13145.6|13162.7|13147.7|13160.6|13145.6|4
1649439730000|2022-04-08 17:42:10|13160.1|13145.1|13162.7|13147.7|13162.7|13147.7|13160.1|13145.1|0
1649439750000|2022-04-08 17:42:30|13163.5|13148.5|13161.6|13146.6|13163.5|13148.5|13161.6|13146.6|10
1649439760000|2022-04-08 17:42:40|13162|13147|13161.6|13146.6|13162.2|13147.2|13161.6|13146.6|4
1649439770000|2022-04-08 17:42:50|13161.2|13146.2|13161.1|13146.1|13161.2|13146.2|13160.2|13145.2|2
1649439780000|2022-04-08 17:43:00|13160.7|13145.7|13161.7|13146.7|13161.7|13146.7|13160.7|13145.7|1
1649439800000|2022-04-08 17:43:20|13160.9|13145.9|13160.9|13145.9|13160.9|13145.9|13160.9|13145.9|1
1649439810000|2022-04-08 17:43:30|13160.5|13145.5|13160.4|13145.4|13160.5|13145.5|13159.2|13144.2|2
1649439820000|2022-04-08 17:43:40|13160.8|13145.8|13158.3|13143.3|13160.8|13145.8|13158.3|13143.3|0
1649439830000|2022-04-08 17:43:50|13158.2|13143.2|13159.3|13144.3|13159.3|13144.3|13158.2|13143.2|0
1649439840000|2022-04-08 17:44:00|13159.4|13144.4|13159.3|13144.3|13159.4|13144.4|13159.3|13144.3|1
1649439850000|2022-04-08 17:44:10|13158.2|13143.2|13158.2|13143.2|13158.2|13143.2|13158.2|13143.2|7
1649439860000|2022-04-08 17:44:20|13158.8|13143.8|13159.1|13144.1|13159.8|13144.8|13158.8|13143.8|17
1649439880000|2022-04-08 17:44:40|13159|13144|13159|13144|13159|13144|13159|13144|1
1649439890000|2022-04-08 17:44:50|13159.5|13144.5|13159|13144|13159.5|13144.5|13159|13144|0
1649439900000|2022-04-08 17:45:00|13158.5|13143.5|13157.7|13142.7|13158.5|13143.5|13157.7|13142.7|1
1649439910000|2022-04-08 17:45:10|13159.6|13144.6|13159.2|13144.2|13159.7|13144.7|13159.2|13144.2|1
1649439920000|2022-04-08 17:45:20|13159.3|13144.3|13158.7|13143.7|13159.6|13144.6|13158.7|13143.7|0
1649439930000|2022-04-08 17:45:30|13159.1|13144.1|13159.1|13144.1|13159.1|13144.1|13159.1|13144.1|3
1649439940000|2022-04-08 17:45:40|13158.7|13143.7|13158.6|13143.6|13158.7|13143.7|13158.6|13143.6|2
1649439950000|2022-04-08 17:45:50|13157.2|13142.2|13157.4|13142.4|13157.6|13142.6|13157.2|13142.2|9
1649439960000|2022-04-08 17:46:00|13157.5|13142.5|13157|13142|13157.5|13142.5|13157|13142|1
1649439970000|2022-04-08 17:46:10|13156.9|13141.9|13157.5|13142.5|13157.5|13142.5|13156.9|13141.9|3
1649439980000|2022-04-08 17:46:20|13156.5|13141.5|13155.2|13140.2|13156.5|13141.5|13155.2|13140.2|2
1649439990000|2022-04-08 17:46:30|13155.1|13140.1|13152|13137|13155.1|13140.1|13151.9|13136.9|2
1649440000000|2022-04-08 17:46:40|||||||||2
1649440010000|2022-04-08 17:46:50|13151.2|13136.2|13151.1|13136.1|13151.2|13136.2|13151.1|13136.1|3
1649440020000|2022-04-08 17:47:00|13148.8|13133.8|13146.6|13131.6|13148.8|13133.8|13146.6|13131.6|5
1649440030000|2022-04-08 17:47:10|13149.9|13134.9|13149.9|13134.9|13149.9|13134.9|13149.9|13134.9|1
1649440040000|2022-04-08 17:47:20|13149.6|13134.6|13149.6|13134.6|13149.6|13134.6|13149.6|13134.6|0
1649440050000|2022-04-08 17:47:30|13149.1|13134.1|13147.7|13132.7|13149.1|13134.1|13147.7|13132.7|1
1649440060000|2022-04-08 17:47:40|13146.7|13131.7|13146.7|13131.7|13147.2|13132.2|13146.7|13131.7|0
1649440070000|2022-04-08 17:47:50|13146.5|13131.5|13144.8|13129.8|13146.5|13131.5|13144.2|13129.2|22
1649440080000|2022-04-08 17:48:00|13146.7|13131.7|13146.7|13131.7|13146.7|13131.7|13146.7|13131.7|1
1649440090000|2022-04-08 17:48:10|13146.6|13131.6|13146.6|13131.6|13146.6|13131.6|13146.6|13131.6|0
1649440100000|2022-04-08 17:48:20|13146.7|13131.7|13144.6|13129.6|13146.7|13131.7|13144.6|13129.6|1
1649440110000|2022-04-08 17:48:30|13144.5|13129.5|13143.5|13128.5|13144.5|13129.5|13140.6|13125.6|13
1649440120000|2022-04-08 17:48:40|13143.7|13128.7|13142.1|13127.1|13143.7|13128.7|13142.1|13127.1|0
1649440130000|2022-04-08 17:48:50|13142.8|13127.8|13146.6|13131.6|13146.6|13131.6|13142.8|13127.8|4
1649440140000|2022-04-08 17:49:00|13146.5|13131.5|13146.1|13131.1|13146.5|13131.5|13146.1|13131.1|1
1649440170000|2022-04-08 17:49:30|13144.6|13129.6|13144.6|13129.6|13144.6|13129.6|13144.6|13129.6|7
1649440180000|2022-04-08 17:49:40|13145.1|13130.1|13146.2|13131.2|13146.2|13131.2|13145.1|13130.1|1
1649440190000|2022-04-08 17:49:50|13144.6|13129.6|13144.6|13129.6|13144.6|13129.6|13144.6|13129.6|5
1649440200000|2022-04-08 17:50:00|13144.7|13129.7|13142.5|13127.5|13144.7|13129.7|13142.5|13127.5|1
1649440210000|2022-04-08 17:50:10|13142|13127|13141.2|13126.2|13142|13127|13141.2|13126.2|0
1649440220000|2022-04-08 17:50:20|13141|13126|13140.3|13125.3|13141|13126|13140.3|13125.3|19
1649440230000|2022-04-08 17:50:30|13139.9|13124.9|13138.7|13123.7|13139.9|13124.9|13138.7|13123.7|1
1649440250000|2022-04-08 17:50:50|13139.1|13124.1|13139.5|13124.5|13140|13125|13139.1|13124.1|4
1649440260000|2022-04-08 17:51:00|13141.8|13126.8|13144.2|13129.2|13144.8|13129.8|13141.8|13126.8|4
1649440290000|2022-04-08 17:51:30|||||||||1
1649440300000|2022-04-08 17:51:40|13143.8|13128.8|13143.8|13128.8|13143.8|13128.8|13143.8|13128.8|1
1649440310000|2022-04-08 17:51:50|13144.2|13129.2|13144|13129|13144.6|13129.6|13144|13129|2
1649440330000|2022-04-08 17:52:10|13147.7|13132.7|13148.3|13133.3|13148.3|13133.3|13147.7|13132.7|4
1649440340000|2022-04-08 17:52:20|||||||||1
1649440350000|2022-04-08 17:52:30|||||||||3
1649440360000|2022-04-08 17:52:40|||||||||1
1649440380000|2022-04-08 17:53:00|13148.1|13133.1|13147.3|13132.3|13148.3|13133.3|13147.3|13132.3|6
1649440390000|2022-04-08 17:53:10|13147.5|13132.5|13150|13135|13150.1|13135.1|13147.5|13132.5|61
1649440400000|2022-04-08 17:53:20|13149.7|13134.7|13150|13135|13150|13135|13149.6|13134.6|12
1649440430000|2022-04-08 17:53:50|13152.3|13137.3|13155|13140|13155|13140|13152.3|13137.3|1
1649440440000|2022-04-08 17:54:00|13155.2|13140.2|13155.2|13140.2|13155.8|13140.8|13155.2|13140.2|1
1649440450000|2022-04-08 17:54:10|13155.1|13140.1|13153|13138|13155.1|13140.1|13153|13138|4
1649440460000|2022-04-08 17:54:20|13153.9|13138.9|13157.2|13142.2|13157.2|13142.2|13153.9|13138.9|10
1649440470000|2022-04-08 17:54:30|13156.8|13141.8|13157.3|13142.3|13157.3|13142.3|13156.8|13141.8|0
1649440480000|2022-04-08 17:54:40|13157|13142|13157|13142|13157|13142|13157|13142|1
1649440490000|2022-04-08 17:54:50|13158.2|13143.2|13157.8|13142.8|13161.1|13146.1|13157.8|13142.8|1
1649440500000|2022-04-08 17:55:00|13157.7|13142.7|13156.8|13141.8|13157.7|13142.7|13156.8|13141.8|0
1649440510000|2022-04-08 17:55:10|13156|13141|13152.8|13137.8|13156|13141|13152.8|13137.8|1
1649440520000|2022-04-08 17:55:20|13152.5|13137.5|13155|13140|13155.5|13140.5|13151|13136|5
1649440540000|2022-04-08 17:55:40|||||||||1
1649440550000|2022-04-08 17:55:50|13155.8|13140.8|13157.7|13142.7|13157.8|13142.8|13155.8|13140.8|2
1649440560000|2022-04-08 17:56:00|13157|13142|13159.8|13144.8|13160.3|13145.3|13156.7|13141.7|4
1649440570000|2022-04-08 17:56:10|13159.3|13144.3|13159.8|13144.8|13159.8|13144.8|13159.3|13144.3|6
1649440580000|2022-04-08 17:56:20|13159.6|13144.6|13154.5|13139.5|13159.6|13144.6|13154.3|13139.3|2
1649440590000|2022-04-08 17:56:30|13157.5|13142.5|13158|13143|13158|13143|13157.5|13142.5|3
1649440600000|2022-04-08 17:56:40|13157.7|13142.7|13157.3|13142.3|13157.7|13142.7|13157.3|13142.3|3
1649440610000|2022-04-08 17:56:50|13157.6|13142.6|13157.2|13142.2|13158.7|13143.7|13156.7|13141.7|17
1649440620000|2022-04-08 17:57:00|13156.9|13141.9|13156.9|13141.9|13156.9|13141.9|13156.9|13141.9|0
1649440630000|2022-04-08 17:57:10|13156.5|13141.5|13156.5|13141.5|13156.5|13141.5|13156.5|13141.5|1
1649440640000|2022-04-08 17:57:20|13155.6|13140.6|13155.1|13140.1|13155.6|13140.6|13155.1|13140.1|0
1649440650000|2022-04-08 17:57:30|13155.2|13140.2|13155.2|13140.2|13155.2|13140.2|13155.2|13140.2|0
1649440660000|2022-04-08 17:57:40|||||||||1
1649440670000|2022-04-08 17:57:50|13156.1|13141.1|13156.2|13141.2|13157.1|13142.1|13156.1|13141.1|1
1649440680000|2022-04-08 17:58:00|13156.7|13141.7|13159.3|13144.3|13159.3|13144.3|13155.6|13140.6|28
1649440690000|2022-04-08 17:58:10|13158.5|13143.5|13162.3|13147.3|13162.3|13147.3|13158.5|13143.5|1
1649440700000|2022-04-08 17:58:20|13160.4|13145.4|13160.4|13145.4|13160.4|13145.4|13159.6|13144.6|7
1649440720000|2022-04-08 17:58:40|13160.6|13145.6|13161.6|13146.6|13161.6|13146.6|13160.6|13145.6|2
1649440730000|2022-04-08 17:58:50|13162.6|13147.6|13160.7|13145.7|13162.6|13147.6|13160.7|13145.7|26
1649440740000|2022-04-08 17:59:00|13160.6|13145.6|13159.6|13144.6|13160.6|13145.6|13159.6|13144.6|0
1649440750000|2022-04-08 17:59:10|13159.7|13144.7|13160.4|13145.4|13161.4|13146.4|13159.7|13144.7|3
1649440760000|2022-04-08 17:59:20|13160.9|13145.9|13162.1|13147.1|13162.1|13147.1|13160.9|13145.9|0
1649440770000|2022-04-08 17:59:30|13162.3|13147.3|13160.8|13145.8|13162.3|13147.3|13160.8|13145.8|58
1649440790000|2022-04-08 17:59:50|13161.4|13146.4|13160.7|13145.7|13162.9|13147.9|13160.4|13145.4|15
1649440800000|2022-04-08 18:00:00|13160.3|13145.3|13166|13151|13166|13151|13160.3|13145.3|12
1649440810000|2022-04-08 18:00:10|13165.9|13150.9|13164.1|13149.1|13165.9|13150.9|13164.1|13149.1|0
1649440820000|2022-04-08 18:00:20|13164.2|13149.2|13163.9|13148.9|13165.1|13150.1|13163.9|13148.9|10
1649440830000|2022-04-08 18:00:30|13164|13149|13165.9|13150.9|13165.9|13150.9|13164|13149|0
1649440840000|2022-04-08 18:00:40|13168.4|13153.4|13170.1|13155.1|13170.8|13155.8|13168.4|13153.4|1
1649440850000|2022-04-08 18:00:50|13171.7|13156.7|13166.9|13151.9|13171.7|13156.7|13166.9|13151.9|0
1649440860000|2022-04-08 18:01:00|13167.3|13152.3|13166.3|13151.3|13167.5|13152.5|13166.3|13151.3|0
1649440880000|2022-04-08 18:01:20|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|13165.9|13150.9|1
1649440890000|2022-04-08 18:01:30|13166|13151|13166.1|13151.1|13166.1|13151.1|13166|13151|8
1649440900000|2022-04-08 18:01:40|13165.5|13150.5|13161.6|13146.6|13165.6|13150.6|13161.1|13146.1|12
1649440910000|2022-04-08 18:01:50|13158.7|13143.7|13156.6|13141.6|13158.7|13143.7|13156.6|13141.6|36
1649440920000|2022-04-08 18:02:00|13156.2|13141.2|13153.7|13138.7|13156.2|13141.2|13152.6|13137.6|7
1649440930000|2022-04-08 18:02:10|13153.6|13138.6|13154.6|13139.6|13154.6|13139.6|13153.6|13138.6|7
1649440940000|2022-04-08 18:02:20|13155.4|13140.4|13164.6|13149.6|13164.6|13149.6|13154.6|13139.6|8
1649440950000|2022-04-08 18:02:30|13164.9|13149.9|13164.9|13149.9|13164.9|13149.9|13164.9|13149.9|1
1649440960000|2022-04-08 18:02:40|13164.1|13149.1|13164.9|13149.9|13164.9|13149.9|13164.1|13149.1|0
1649440970000|2022-04-08 18:02:50|13164.4|13149.4|13164.1|13149.1|13164.9|13149.9|13164.1|13149.1|2
1649440980000|2022-04-08 18:03:00|13164.4|13149.4|13164.9|13149.9|13164.9|13149.9|13164.4|13149.4|0
1649440990000|2022-04-08 18:03:10|13164.4|13149.4|13168.9|13153.9|13168.9|13153.9|13163.9|13148.9|17
1649441000000|2022-04-08 18:03:20|13169.1|13154.1|13168.4|13153.4|13171.3|13156.3|13168.3|13153.3|19
1649441010000|2022-04-08 18:03:30|13166.4|13151.4|13170.1|13155.1|13170.1|13155.1|13166.4|13151.4|44
1649441020000|2022-04-08 18:03:40|13168.7|13153.7|13169.5|13154.5|13170.1|13155.1|13168.6|13153.6|25
1649441030000|2022-04-08 18:03:50|13170.6|13155.6|13170.1|13155.1|13170.6|13155.6|13170.1|13155.1|33
1649441040000|2022-04-08 18:04:00|13169.7|13154.7|13170.2|13155.2|13170.6|13155.6|13169.6|13154.6|11
1649441050000|2022-04-08 18:04:10|13170.6|13155.6|13170.6|13155.6|13170.6|13155.6|13170.1|13155.1|10
1649441060000|2022-04-08 18:04:20|13170.7|13155.7|13171.2|13156.2|13171.2|13156.2|13170.7|13155.7|0
1649441070000|2022-04-08 18:04:30|13171.1|13156.1|13172.3|13157.3|13172.3|13157.3|13171.1|13156.1|1
1649441080000|2022-04-08 18:04:40|13172.7|13157.7|13172.7|13157.7|13172.7|13157.7|13172.7|13157.7|2
1649441090000|2022-04-08 18:04:50|13171.7|13156.7|13171.2|13156.2|13171.7|13156.7|13171.2|13156.2|5
1649441100000|2022-04-08 18:05:00|13172.3|13157.3|13171.7|13156.7|13172.5|13157.5|13171.7|13156.7|7
1649441110000|2022-04-08 18:05:10|13172.1|13157.1|13173.3|13158.3|13173.7|13158.7|13172.1|13157.1|2
1649441120000|2022-04-08 18:05:20|13173.7|13158.7|13173.1|13158.1|13173.7|13158.7|13173.1|13158.1|5
1649441130000|2022-04-08 18:05:30|13172.6|13157.6|13173|13158|13173.1|13158.1|13172.6|13157.6|5
1649441140000|2022-04-08 18:05:40|13172.7|13157.7|13172.3|13157.3|13173.2|13158.2|13172.3|13157.3|16
1649441150000|2022-04-08 18:05:50|13172.7|13157.7|13174.6|13159.6|13176.1|13161.1|13172.7|13157.7|7
1649441160000|2022-04-08 18:06:00|13174.1|13159.1|13172.2|13157.2|13174.1|13159.1|13172.2|13157.2|21
1649441170000|2022-04-08 18:06:10|13172.6|13157.6|13172.4|13157.4|13172.6|13157.6|13172.4|13157.4|1
1649441180000|2022-04-08 18:06:20|13172.6|13157.6|13172.6|13157.6|13172.6|13157.6|13172.6|13157.6|8
1649441190000|2022-04-08 18:06:30|13173.2|13158.2|13173.4|13158.4|13173.9|13158.9|13172.8|13157.8|10
1649441200000|2022-04-08 18:06:40|13174.6|13159.6|13174.3|13159.3|13174.8|13159.8|13174.3|13159.3|24
1649441210000|2022-04-08 18:06:50|13173.2|13158.2|13171.4|13156.4|13173.2|13158.2|13171.4|13156.4|17
1649441220000|2022-04-08 18:07:00|13172.4|13157.4|13171.8|13156.8|13172.4|13157.4|13170.7|13155.7|1
1649441230000|2022-04-08 18:07:10|13171.9|13156.9|13172.4|13157.4|13172.4|13157.4|13171.9|13156.9|1
1649441240000|2022-04-08 18:07:20|13172.6|13157.6|13162.2|13147.2|13173.4|13158.4|13162.1|13147.1|47
1649441250000|2022-04-08 18:07:30|13162.5|13147.5|13166.3|13151.3|13167|13152|13162.5|13147.5|15
1649441260000|2022-04-08 18:07:40|13166.2|13151.2|13169.7|13154.7|13169.7|13154.7|13165.8|13150.8|23
1649441270000|2022-04-08 18:07:50|13169.4|13154.4|13170.8|13155.8|13171.2|13156.2|13168.2|13153.2|13
1649441280000|2022-04-08 18:08:00|13170.7|13155.7|13173.9|13158.9|13174|13159|13170.7|13155.7|11
1649441290000|2022-04-08 18:08:10|13173.2|13158.2|13174.7|13159.7|13174.7|13159.7|13172.2|13157.2|0
1649441300000|2022-04-08 18:08:20|13174.8|13159.8|13173.9|13158.9|13174.8|13159.8|13173.9|13158.9|8
1649441310000|2022-04-08 18:08:30|13173.8|13158.8|13173.6|13158.6|13173.8|13158.8|13173|13158|6
1649441320000|2022-04-08 18:08:40|13174.1|13159.1|13173.1|13158.1|13174.1|13159.1|13173.1|13158.1|1
1649441330000|2022-04-08 18:08:50|13173.5|13158.5|13171.5|13156.5|13175|13160|13171.5|13156.5|3
1649441340000|2022-04-08 18:09:00|13171.4|13156.4|13170.6|13155.6|13171.4|13156.4|13170.5|13155.5|2
1649441350000|2022-04-08 18:09:10|13170.4|13155.4|13169.9|13154.9|13171.5|13156.5|13166.5|13151.5|12
1649441360000|2022-04-08 18:09:20|13169.1|13154.1|13168|13153|13169.1|13154.1|13167.6|13152.6|20
1649441370000|2022-04-08 18:09:30|13169.5|13154.5|13169.5|13154.5|13169.5|13154.5|13169.5|13154.5|0
1649441380000|2022-04-08 18:09:40|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|13169.4|13154.4|18
1649441390000|2022-04-08 18:09:50|13169.3|13154.3|13164.8|13149.8|13169.4|13154.4|13164.8|13149.8|9
1649441400000|2022-04-08 18:10:00|13163.8|13148.8|13165.5|13150.5|13165.5|13150.5|13161.6|13146.6|24
1649441410000|2022-04-08 18:10:10|13165.7|13150.7|13164.7|13149.7|13165.8|13150.8|13164.6|13149.6|30
1649441420000|2022-04-08 18:10:20|13164.3|13149.3|13169.5|13154.5|13169.5|13154.5|13164.3|13149.3|26
1649441430000|2022-04-08 18:10:30|13169.3|13154.3|13165|13150|13169.3|13154.3|13165|13150|3
1649441440000|2022-04-08 18:10:40|13164.2|13149.2|13164.6|13149.6|13166.6|13151.6|13162.6|13147.6|35
1649441450000|2022-04-08 18:10:50|13165.1|13150.1|13161.6|13146.6|13166.4|13151.4|13161.6|13146.6|6
1649441460000|2022-04-08 18:11:00|13161.4|13146.4|13163|13148|13163.1|13148.1|13160.3|13145.3|10
1649441470000|2022-04-08 18:11:10|13162.6|13147.6|13165.1|13150.1|13165.1|13150.1|13162.6|13147.6|2
1649441480000|2022-04-08 18:11:20|13166.8|13151.8|13170.3|13155.3|13171.1|13156.1|13166.8|13151.8|6
1649441490000|2022-04-08 18:11:30|13168.3|13153.3|13166.8|13151.8|13168.3|13153.3|13166.6|13151.6|8
1649441500000|2022-04-08 18:11:40|13170.9|13155.9|13172|13157|13172.1|13157.1|13170.9|13155.9|2
1649441510000|2022-04-08 18:11:50|13171.8|13156.8|13168.5|13153.5|13171.8|13156.8|13167.1|13152.1|40
1649441520000|2022-04-08 18:12:00|13166.1|13151.1|13165.8|13150.8|13168.8|13153.8|13165.8|13150.8|21
1649441530000|2022-04-08 18:12:10|13168.1|13153.1|13157.6|13142.6|13168.8|13153.8|13157.6|13142.6|19
1649441540000|2022-04-08 18:12:20|13157.4|13142.4|13149.3|13134.3|13157.5|13142.5|13148.2|13133.2|41
1649441550000|2022-04-08 18:12:30|13149.7|13134.7|13148.7|13133.7|13158.3|13143.3|13147.3|13132.3|13
1649441560000|2022-04-08 18:12:40|13150.6|13135.6|13151|13136|13151.7|13136.7|13150.6|13135.6|17
1649441570000|2022-04-08 18:12:50|13150.3|13135.3|13149.1|13134.1|13150.3|13135.3|13149.1|13134.1|2
1649441580000|2022-04-08 18:13:00|13149|13134|13146.2|13131.2|13149|13134|13145.6|13130.6|29
1649441590000|2022-04-08 18:13:10|13146.5|13131.5|13146.4|13131.4|13147.6|13132.6|13146.4|13131.4|16
1649441600000|2022-04-08 18:13:20|13146.5|13131.5|13144|13129|13146.5|13131.5|13143.5|13128.5|10
1649441610000|2022-04-08 18:13:30|13143.6|13128.6|13142.8|13127.8|13145|13130|13141.9|13126.9|22
1649441620000|2022-04-08 18:13:40|13143|13128|13147.6|13132.6|13147.6|13132.6|13143|13128|26
1649441630000|2022-04-08 18:13:50|13150.1|13135.1|13144.8|13129.8|13150.1|13135.1|13144.4|13129.4|19
1649441640000|2022-04-08 18:14:00|13144.4|13129.4|13143.4|13128.4|13145.8|13130.8|13140.3|13125.3|189
1649441650000|2022-04-08 18:14:10|13143.5|13128.5|13145.2|13130.2|13147.4|13132.4|13143.5|13128.5|148
1649441660000|2022-04-08 18:14:20|13146.4|13131.4|13145|13130|13149.2|13134.2|13144.7|13129.7|155
1649441670000|2022-04-08 18:14:30|13144.6|13129.6|13144.6|13129.6|13145.3|13130.3|13144.1|13129.1|120
1649441680000|2022-04-08 18:14:40|13144.5|13129.5|13147.7|13132.7|13147.7|13132.7|13142.1|13127.1|120
1649441690000|2022-04-08 18:14:50|13148|13133|13147.3|13132.3|13149.3|13134.3|13142.5|13127.5|135
1649441700000|2022-04-08 18:15:00|13147.7|13132.7|13144|13129|13152.4|13137.4|13144|13129|22
1649441710000|2022-04-08 18:15:10|13144.5|13129.5|13142.5|13127.5|13144.8|13129.8|13142.5|13127.5|8
1649441720000|2022-04-08 18:15:20|13142.9|13127.9|13147.8|13132.8|13147.8|13132.8|13142.9|13127.9|6
1649441730000|2022-04-08 18:15:30|13147.9|13132.9|13148.9|13133.9|13149.5|13134.5|13147.9|13132.9|5
1649441740000|2022-04-08 18:15:40|13148.8|13133.8|13147|13132|13148.8|13133.8|13145.5|13130.5|44
1649441750000|2022-04-08 18:15:50|13146.7|13131.7|13146.6|13131.6|13146.7|13131.7|13146.6|13131.6|37
1649441770000|2022-04-08 18:16:10|13146.7|13131.7|13146.8|13131.8|13146.8|13131.8|13146.3|13131.3|2
1649441790000|2022-04-08 18:16:30|13146.9|13131.9|13144.7|13129.7|13146.9|13131.9|13144.7|13129.7|3
1649441800000|2022-04-08 18:16:40|13144.8|13129.8|13145.5|13130.5|13145.5|13130.5|13144.2|13129.2|34
1649441810000|2022-04-08 18:16:50|13145.3|13130.3|13146.4|13131.4|13146.9|13131.9|13145.3|13130.3|12
1649441820000|2022-04-08 18:17:00|13146.3|13131.3|13145.9|13130.9|13146.3|13131.3|13145.9|13130.9|6
1649441830000|2022-04-08 18:17:10|13144.7|13129.7|13142.9|13127.9|13144.7|13129.7|13142.9|13127.9|0
1649441840000|2022-04-08 18:17:20|13142.7|13127.7|13141.9|13126.9|13142.7|13127.7|13141.9|13126.9|0
1649441860000|2022-04-08 18:17:40|13142|13127|13142|13127|13142|13127|13142|13127|1
1649441870000|2022-04-08 18:17:50|||||||||2
1649441880000|2022-04-08 18:18:00|13142.5|13127.5|13145|13130|13145|13130|13142.5|13127.5|6
1649441890000|2022-04-08 18:18:10|13145.4|13130.4|13143.9|13128.9|13145.5|13130.5|13143.9|13128.9|2
1649441900000|2022-04-08 18:18:20|13143.4|13128.4|13143.9|13128.9|13144.4|13129.4|13143.4|13128.4|3
1649441920000|2022-04-08 18:18:40|13143.8|13128.8|13143.8|13128.8|13143.8|13128.8|13143.8|13128.8|5
1649441940000|2022-04-08 18:19:00|13143.4|13128.4|13143.5|13128.5|13143.5|13128.5|13143.4|13128.4|0
1649441950000|2022-04-08 18:19:10|13144.4|13129.4|13144.2|13129.2|13144.4|13129.4|13144.2|13129.2|35
1649441960000|2022-04-08 18:19:20|13143.2|13128.2|13142.6|13127.6|13143.2|13128.2|13142.6|13127.6|2
1649441970000|2022-04-08 18:19:30|13142.3|13127.3|13142.3|13127.3|13142.3|13127.3|13142.3|13127.3|14
1649441980000|2022-04-08 18:19:40|13142.6|13127.6|13142.6|13127.6|13142.6|13127.6|13142.6|13127.6|13
1649441990000|2022-04-08 18:19:50|13142.3|13127.3|13142.8|13127.8|13143|13128|13140.6|13125.6|20
1649442000000|2022-04-08 18:20:00|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|13143.2|13128.2|0
